Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.60 | 54.77 | 54.16 | 54.34 | 478,226 | -0.12(-0.22%) |
Aug 30, 2016 | 54.28 | 54.77 | 54.00 | 54.46 | 422,688 | -0.01(-0.02%) |
Aug 29, 2016 | 54.52 | 55.28 | 54.37 | 54.47 | 369,531 | +0.22(+0.41%) |
Aug 26, 2016 | 54.41 | 55.04 | 53.76 | 54.25 | 356,069 | -0.25(-0.46%) |
Aug 25, 2016 | 54.24 | 54.51 | 54.03 | 54.50 | 410,237 | +0.29(+0.53%) |
Aug 24, 2016 | 55.00 | 55.06 | 54.09 | 54.21 | 528,737 | -0.58(-1.06%) |
Aug 23, 2016 | 55.65 | 56.11 | 54.72 | 54.79 | 1,214,354 | -0.89(-1.60%) |
Aug 22, 2016 | 56.02 | 56.02 | 55.43 | 55.68 | 456,306 | -0.27(-0.48%) |
Aug 19, 2016 | 56.46 | 56.78 | 55.87 | 55.95 | 448,450 | -0.73(-1.29%) |
Aug 18, 2016 | 57.13 | 57.28 | 56.57 | 56.68 | 541,090 | -0.35(-0.61%) |
Aug 17, 2016 | 57.11 | 57.34 | 55.85 | 57.03 | 935,380 | +0.10(+0.18%) |
Aug 16, 2016 | 56.59 | 57.31 | 56.20 | 56.93 | 751,146 | +0.31(+0.55%) |
Aug 15, 2016 | 55.16 | 56.65 | 55.12 | 56.62 | 788,323 | +1.84(+3.36%) |
Aug 12, 2016 | 53.66 | 54.81 | 53.66 | 54.78 | 635,463 | +0.87(+1.61%) |
Aug 11, 2016 | 53.67 | 54.08 | 53.39 | 53.91 | 688,307 | +0.16(+0.30%) |
Aug 10, 2016 | 54.17 | 54.68 | 53.70 | 53.75 | 534,459 | -0.41(-0.76%) |
Aug 09, 2016 | 54.50 | 54.83 | 54.01 | 54.16 | 733,895 | -0.72(-1.31%) |
Aug 08, 2016 | 54.27 | 55.48 | 54.07 | 54.88 | 729,001 | +0.85(+1.57%) |
Aug 05, 2016 | 53.75 | 54.20 | 53.07 | 54.03 | 967,748 | +0.22(+0.41%) |
Aug 04, 2016 | 56.67 | 57.01 | 52.41 | 53.81 | 2,046,167 | -2.52(-4.47%) |
Aug 03, 2016 | 54.84 | 56.38 | 54.56 | 56.33 | 1,042,070 | +1.58(+2.89%) |
Aug 02, 2016 | 55.61 | 55.67 | 54.53 | 54.75 | 402,194 | -0.69(-1.24%) |
Aug 01, 2016 | 55.41 | 55.99 | 55.23 | 55.44 | 431,657 | +0.08(+0.14%) |
Jul 29, 2016 | 56.23 | 56.61 | 55.30 | 55.36 | 652,169 | -0.84(-1.49%) |
Jul 28, 2016 | 55.69 | 56.36 | 55.47 | 56.20 | 605,531 | +0.53(+0.95%) |
Jul 27, 2016 | 56.58 | 56.74 | 55.40 | 55.67 | 784,339 | -0.68(-1.21%) |
Jul 26, 2016 | 55.72 | 56.53 | 55.63 | 56.35 | 541,216 | +0.37(+0.66%) |
Jul 25, 2016 | 56.19 | 57.00 | 55.81 | 55.98 | 556,839 | -0.29(-0.52%) |
Jul 22, 2016 | 56.03 | 56.43 | 55.64 | 56.27 | 436,315 | +0.14(+0.25%) |
Jul 21, 2016 | 55.91 | 56.75 | 55.85 | 56.13 | 874,552 | -0.11(-0.20%) |
Jul 20, 2016 | 56.71 | 57.17 | 55.98 | 56.24 | 516,537 | -0.57(-1.00%) |
Jul 19, 2016 | 56.48 | 57.19 | 56.20 | 56.81 | 667,094 | +0.25(+0.44%) |
Jul 18, 2016 | 56.45 | 57.26 | 56.29 | 56.56 | 618,321 | -0.03(-0.05%) |
Jul 15, 2016 | 58.17 | 58.20 | 56.35 | 56.59 | 1,377,075 | -2.48(-4.20%) |
Jul 14, 2016 | 59.00 | 59.19 | 58.51 | 59.07 | 746,683 | +0.35(+0.60%) |
Jul 13, 2016 | 59.58 | 59.62 | 58.69 | 58.72 | 569,439 | -0.55(-0.93%) |
Jul 12, 2016 | 59.22 | 59.65 | 59.16 | 59.27 | 435,031 | +0.43(+0.73%) |
Jul 11, 2016 | 59.36 | 59.52 | 58.80 | 58.84 | 445,905 | -0.51(-0.86%) |
Jul 08, 2016 | 59.44 | 59.74 | 59.02 | 59.35 | 592,544 | +0.58(+0.99%) |
Jul 07, 2016 | 58.04 | 58.89 | 57.98 | 58.77 | 589,374 | +0.45(+0.77%) |
Jul 05, 2016 | 59.20 | 59.48 | 57.80 | 58.32 | 460,432 | -1.05(-1.77%) |
Jul 01, 2016 | 60.42 | 59.37 | 59.37 | 59.37 | 618,000 | -1.05(-1.74%) |
Jun 30, 2016 | 58.25 | 60.73 | 57.89 | 60.42 | 1,555,783 | +3.18(+5.56%) |
Jun 29, 2016 | 56.42 | 57.60 | 56.33 | 57.24 | 659,837 | +1.20(+2.14%) |
Jun 28, 2016 | 55.45 | 56.59 | 55.33 | 56.04 | 815,129 | +0.80(+1.45%) |
Jun 27, 2016 | 56.80 | 57.34 | 54.81 | 55.24 | 1,070,579 | -2.19(-3.81%) |
Jun 24, 2016 | 58.50 | 59.27 | 57.01 | 57.43 | 1,256,287 | -1.78(-3.01%) |
Jun 23, 2016 | 58.92 | 59.21 | 58.47 | 59.21 | 703,119 | +0.72(+1.23%) |
Jun 22, 2016 | 58.58 | 58.74 | 57.19 | 58.49 | 968,808 | -1.14(-1.91%) |
Jun 21, 2016 | 60.42 | 60.55 | 59.29 | 59.63 | 1,026,690 | -0.83(-1.37%) |
Jun 20, 2016 | 60.25 | 60.84 | 59.89 | 60.46 | 475,038 | +0.96(+1.61%) |
Jun 17, 2016 | 60.05 | 60.45 | 59.41 | 59.50 | 786,860 | -0.41(-0.68%) |
Jun 16, 2016 | 59.68 | 60.09 | 58.84 | 59.91 | 683,090 | -0.09(-0.15%) |
Jun 15, 2016 | 60.02 | 60.98 | 59.88 | 60.00 | 385,547 | -0.06(-0.11%) |
Jun 14, 2016 | 59.99 | 60.48 | 59.45 | 60.06 | 757,020 | +0.02(+0.02%) |
Jun 13, 2016 | 60.34 | 61.44 | 60.00 | 60.05 | 720,273 | -0.31(-0.51%) |
Jun 10, 2016 | 60.61 | 61.14 | 59.56 | 60.36 | 763,099 | -0.63(-1.03%) |
Jun 09, 2016 | 61.43 | 61.81 | 60.68 | 60.99 | 914,806 | -0.70(-1.13%) |
Jun 08, 2016 | 63.08 | 63.47 | 61.65 | 61.69 | 824,547 | -1.61(-2.54%) |
Jun 07, 2016 | 63.92 | 64.22 | 63.26 | 63.30 | 475,320 | -0.34(-0.53%) |
Jun 06, 2016 | 63.78 | 64.22 | 63.46 | 63.64 | 475,260 | +0.10(+0.16%) |
Jun 03, 2016 | 64.39 | 65.00 | 63.36 | 63.54 | 402,510 | -1.01(-1.56%) |
Jun 02, 2016 | 64.75 | 65.42 | 64.07 | 64.55 | 843,750 | -0.52(-0.80%) |
Jun 01, 2016 | 63.87 | 65.08 | 63.63 | 65.07 | 871,941 | +1.13(+1.77%) |
May 31, 2016 | 63.49 | 64.20 | 63.17 | 63.94 | 634,966 | +0.76(+1.20%) |
May 27, 2016 | 62.33 | 63.18 | 63.18 | 63.18 | 496,400 | +1.17(+1.89%) |
May 26, 2016 | 62.67 | 62.99 | 61.51 | 62.01 | 814,707 | -0.35(-0.56%) |
May 25, 2016 | 62.65 | 63.32 | 61.89 | 62.36 | 938,718 | +0.03(+0.05%) |
May 24, 2016 | 65.14 | 65.14 | 61.50 | 62.33 | 1,720,505 | -2.22(-3.44%) |
May 23, 2016 | 65.33 | 65.92 | 64.07 | 64.55 | 816,341 | -0.91(-1.39%) |
May 20, 2016 | 64.99 | 65.70 | 64.37 | 65.46 | 538,611 | +0.95(+1.47%) |
May 19, 2016 | 64.28 | 65.11 | 63.61 | 64.51 | 808,821 | +0.19(+0.30%) |
May 18, 2016 | 64.59 | 65.05 | 62.93 | 64.32 | 1,256,792 | -0.70(-1.08%) |
May 17, 2016 | 65.55 | 66.64 | 64.36 | 65.02 | 1,048,175 | -0.38(-0.58%) |
May 16, 2016 | 66.84 | 67.69 | 65.21 | 65.40 | 901,335 | -1.64(-2.45%) |
May 13, 2016 | 67.83 | 67.83 | 66.51 | 67.04 | 753,428 | -1.14(-1.67%) |
May 12, 2016 | 69.24 | 69.55 | 67.42 | 68.18 | 753,091 | -0.76(-1.10%) |
May 11, 2016 | 68.98 | 70.28 | 67.58 | 68.94 | 846,236 | -0.61(-0.88%) |
May 10, 2016 | 67.88 | 69.68 | 67.83 | 69.55 | 849,752 | +1.64(+2.41%) |
May 09, 2016 | 68.66 | 68.77 | 67.38 | 67.91 | 733,177 | -0.56(-0.82%) |
May 06, 2016 | 67.17 | 68.89 | 66.41 | 68.47 | 1,298,008 | +1.25(+1.86%) |
May 05, 2016 | 67.48 | 68.50 | 65.84 | 67.22 | 1,921,435 | +3.57(+5.61%) |
May 04, 2016 | 63.88 | 64.27 | 62.89 | 63.65 | 909,917 | -0.11(-0.17%) |
May 03, 2016 | 65.33 | 65.61 | 63.35 | 63.76 | 1,047,508 | -2.14(-3.25%) |
May 02, 2016 | 65.68 | 66.09 | 64.95 | 65.90 | 730,372 | +0.67(+1.03%) |
Apr 29, 2016 | 65.14 | 65.39 | 64.29 | 65.23 | 714,312 | -0.08(-0.12%) |
Apr 28, 2016 | 66.04 | 66.04 | 64.90 | 65.31 | 738,213 | -1.18(-1.77%) |
Apr 27, 2016 | 65.62 | 66.80 | 64.54 | 66.49 | 1,086,521 | +0.95(+1.45%) |
Apr 26, 2016 | 66.86 | 67.13 | 64.91 | 65.54 | 764,725 | +0.12(+0.18%) |
Apr 25, 2016 | 65.99 | 66.08 | 64.71 | 65.42 | 351,970 | -0.94(-1.42%) |
Apr 22, 2016 | 65.34 | 66.78 | 64.81 | 66.36 | 575,282 | +1.77(+2.74%) |
Apr 21, 2016 | 64.95 | 65.37 | 64.45 | 64.59 | 464,845 | -0.50(-0.77%) |
Apr 20, 2016 | 65.55 | 65.55 | 64.27 | 65.09 | 501,155 | -0.10(-0.15%) |
Apr 19, 2016 | 65.82 | 66.90 | 64.98 | 65.19 | 752,654 | -0.39(-0.59%) |
Apr 18, 2016 | 64.75 | 65.91 | 64.31 | 65.58 | 444,706 | +0.10(+0.15%) |
Apr 15, 2016 | 65.77 | 65.98 | 65.03 | 65.48 | 389,277 | -0.49(-0.74%) |
Apr 14, 2016 | 66.36 | 66.72 | 65.06 | 65.97 | 645,753 | -0.41(-0.62%) |
Apr 13, 2016 | 65.18 | 66.91 | 64.81 | 66.38 | 843,446 | +1.80(+2.79%) |
Apr 12, 2016 | 63.50 | 65.09 | 63.32 | 64.58 | 883,349 | +0.87(+1.37%) |
Apr 11, 2016 | 64.20 | 64.80 | 63.52 | 63.71 | 522,052 | -0.74(-1.15%) |
Apr 08, 2016 | 64.35 | 64.86 | 63.85 | 64.45 | 602,477 | +0.43(+0.67%) |
Apr 07, 2016 | 66.46 | 66.79 | 63.42 | 64.02 | 1,181,160 | -2.62(-3.93%) |
Apr 06, 2016 | 64.94 | 66.87 | 64.61 | 66.64 | 1,071,840 | +1.83(+2.82%) |
Apr 05, 2016 | 63.17 | 64.85 | 62.37 | 64.81 | 1,208,519 | +0.95(+1.49%) |
Apr 04, 2016 | 65.87 | 65.87 | 63.67 | 63.86 | 1,155,444 | -1.98(-3.01%) |
Apr 01, 2016 | 64.36 | 66.22 | 63.91 | 65.84 | 998,159 | +0.90(+1.39%) |
Mar 31, 2016 | 65.25 | 65.88 | 64.05 | 64.94 | 1,113,884 | -0.19(-0.29%) |
Mar 30, 2016 | 65.49 | 66.55 | 64.32 | 65.13 | 948,375 | -0.27(-0.41%) |
Mar 29, 2016 | 64.48 | 65.89 | 64.00 | 65.40 | 1,102,217 | +1.00(+1.55%) |
Mar 28, 2016 | 63.84 | 65.75 | 63.22 | 64.40 | 611,611 | +0.51(+0.80%) |
Mar 24, 2016 | 63.03 | 63.89 | 63.89 | 63.89 | 594,900 | +0.26(+0.41%) |
Mar 23, 2016 | 65.48 | 65.80 | 63.35 | 63.63 | 510,297 | -1.73(-2.65%) |
Mar 22, 2016 | 65.22 | 65.84 | 63.87 | 65.36 | 701,335 | +0.38(+0.58%) |
Mar 21, 2016 | 65.58 | 65.91 | 64.06 | 64.98 | 452,158 | -0.64(-0.98%) |
Mar 18, 2016 | 65.01 | 66.07 | 64.78 | 65.62 | 667,741 | +0.38(+0.58%) |
Mar 17, 2016 | 65.80 | 65.98 | 64.76 | 65.24 | 483,546 | -0.50(-0.76%) |
Mar 16, 2016 | 64.42 | 66.54 | 64.00 | 65.74 | 570,956 | +0.99(+1.53%) |
Mar 15, 2016 | 66.43 | 66.80 | 64.18 | 64.75 | 792,987 | -1.98(-2.97%) |
Mar 14, 2016 | 65.45 | 66.80 | 65.01 | 66.73 | 479,774 | +1.25(+1.91%) |
Mar 11, 2016 | 65.18 | 65.97 | 64.59 | 65.48 | 643,977 | +0.84(+1.30%) |
Mar 10, 2016 | 66.28 | 66.30 | 64.22 | 64.64 | 784,294 | -1.33(-2.02%) |
Mar 09, 2016 | 67.39 | 67.61 | 65.13 | 65.97 | 996,701 | -0.90(-1.35%) |
Mar 08, 2016 | 67.79 | 68.34 | 66.55 | 66.87 | 821,848 | -1.53(-2.24%) |
Mar 07, 2016 | 66.81 | 68.80 | 66.81 | 68.40 | 703,161 | +1.80(+2.70%) |
Mar 04, 2016 | 64.82 | 66.67 | 64.22 | 66.60 | 1,242,119 | +2.17(+3.37%) |
Mar 03, 2016 | 64.37 | 64.95 | 63.73 | 64.43 | 972,677 | +0.29(+0.45%) |
Mar 02, 2016 | 65.90 | 66.12 | 63.32 | 64.14 | 1,360,568 | -1.50(-2.29%) |
Mar 01, 2016 | 65.88 | 66.97 | 64.68 | 65.64 | 1,321,069 | +0.10(+0.15%) |
Feb 29, 2016 | 66.02 | 67.11 | 65.45 | 65.54 | 1,157,951 | -0.53(-0.80%) |
Feb 26, 2016 | 66.59 | 67.40 | 65.78 | 66.07 | 1,199,302 | -0.25(-0.38%) |
Feb 25, 2016 | 70.23 | 70.83 | 64.19 | 66.32 | 2,833,381 | -4.51(-6.37%) |
Feb 24, 2016 | 68.14 | 71.31 | 65.96 | 70.83 | 1,218,053 | +2.32(+3.39%) |
Feb 23, 2016 | 68.47 | 70.60 | 67.81 | 68.51 | 1,026,901 | -0.23(-0.33%) |
Feb 22, 2016 | 65.33 | 68.92 | 64.90 | 68.74 | 864,457 | +3.86(+5.95%) |
Feb 19, 2016 | 64.80 | 65.50 | 64.21 | 64.88 | 578,126 | -0.18(-0.28%) |
Feb 18, 2016 | 65.80 | 66.22 | 63.60 | 65.06 | 750,512 | -0.49(-0.75%) |
Feb 17, 2016 | 63.79 | 66.26 | 63.79 | 65.55 | 824,602 | +2.01(+3.16%) |
Feb 16, 2016 | 62.11 | 63.97 | 61.96 | 63.54 | 616,032 | +1.98(+3.22%) |
Feb 12, 2016 | 62.60 | 61.56 | 61.56 | 61.56 | 841,100 | -0.12(-0.19%) |
Feb 11, 2016 | 61.91 | 62.49 | 60.84 | 61.68 | 1,267,755 | -1.23(-1.96%) |
Feb 10, 2016 | 63.65 | 65.10 | 62.19 | 62.91 | 1,428,890 | -0.95(-1.49%) |
Feb 09, 2016 | 63.93 | 64.50 | 62.06 | 63.86 | 1,485,117 | -1.30(-2.00%) |
Feb 08, 2016 | 67.79 | 67.79 | 63.92 | 65.16 | 1,032,008 | -3.20(-4.68%) |
Feb 05, 2016 | 70.18 | 70.86 | 67.96 | 68.36 | 800,240 | -2.14(-3.04%) |
Feb 04, 2016 | 70.56 | 72.50 | 70.11 | 70.50 | 1,023,443 | +0.40(+0.57%) |
Feb 03, 2016 | 70.28 | 71.00 | 69.26 | 70.10 | 802,909 | +0.14(+0.20%) |
Feb 02, 2016 | 71.41 | 71.41 | 69.62 | 69.96 | 564,911 | -1.94(-2.70%) |
Feb 01, 2016 | 72.01 | 72.60 | 71.19 | 71.90 | 730,821 | -0.89(-1.22%) |
Jan 29, 2016 | 71.10 | 73.13 | 70.78 | 72.79 | 852,423 | +1.63(+2.29%) |
Jan 28, 2016 | 72.65 | 72.65 | 69.79 | 71.16 | 524,215 | -0.65(-0.91%) |
Jan 27, 2016 | 72.83 | 73.85 | 71.65 | 71.81 | 433,727 | -1.41(-1.93%) |
Jan 26, 2016 | 72.71 | 74.46 | 71.68 | 73.22 | 702,312 | +0.62(+0.85%) |
Jan 25, 2016 | 74.69 | 74.84 | 72.32 | 72.60 | 624,358 | -2.18(-2.92%) |
Jan 22, 2016 | 75.05 | 76.48 | 73.26 | 74.78 | 536,130 | +0.93(+1.26%) |
Jan 21, 2016 | 72.60 | 75.05 | 71.81 | 73.85 | 670,247 | +1.25(+1.72%) |
Jan 20, 2016 | 72.10 | 73.48 | 70.35 | 72.60 | 907,113 | -0.65(-0.89%) |
Jan 19, 2016 | 73.64 | 75.28 | 72.21 | 73.25 | 608,075 | -0.06(-0.08%) |
Jan 15, 2016 | 74.09 | 73.31 | 73.31 | 73.31 | 452,800 | -2.57(-3.39%) |
Jan 14, 2016 | 74.39 | 76.60 | 72.92 | 75.88 | 590,735 | +1.67(+2.25%) |
Jan 13, 2016 | 76.68 | 78.13 | 73.23 | 74.21 | 631,778 | -2.31(-3.02%) |
Jan 12, 2016 | 76.43 | 76.80 | 75.36 | 76.52 | 658,660 | +0.54(+0.71%) |
Jan 11, 2016 | 76.05 | 76.53 | 73.91 | 75.98 | 824,763 | +0.08(+0.11%) |
Jan 08, 2016 | 74.80 | 76.88 | 72.89 | 75.90 | 1,075,290 | +1.49(+2.00%) |
Jan 07, 2016 | 73.95 | 76.11 | 73.72 | 74.41 | 1,038,926 | -1.02(-1.35%) |
Jan 06, 2016 | 74.00 | 76.53 | 73.96 | 75.43 | 766,852 | +0.74(+0.99%) |
Jan 05, 2016 | 75.31 | 75.92 | 74.49 | 74.69 | 530,315 | -0.70(-0.93%) |
Jan 04, 2016 | 73.55 | 75.69 | 72.13 | 75.39 | 1,032,632 | +0.71(+0.95%) |
Dec 31, 2015 | 75.59 | 74.68 | 74.68 | 74.68 | 836,800 | -0.95(-1.26%) |
Dec 30, 2015 | 77.10 | 77.10 | 75.33 | 75.63 | 697,270 | -1.41(-1.83%) |
Dec 29, 2015 | 77.27 | 77.77 | 76.01 | 77.04 | 474,619 | +0.09(+0.12%) |
Dec 28, 2015 | 76.44 | 77.32 | 75.65 | 76.95 | 696,350 | +0.13(+0.17%) |
Dec 24, 2015 | 76.21 | 76.82 | 76.82 | 76.82 | 264,000 | +1.00(+1.32%) |
Dec 23, 2015 | 77.22 | 77.47 | 75.21 | 75.82 | 653,145 | -0.70(-0.91%) |
Dec 22, 2015 | 76.34 | 76.91 | 75.10 | 76.52 | 500,979 | +0.32(+0.42%) |
Dec 21, 2015 | 76.73 | 77.44 | 75.20 | 76.20 | 658,538 | -0.07(-0.09%) |
Dec 18, 2015 | 77.32 | 78.93 | 76.16 | 76.27 | 1,946,749 | -1.67(-2.14%) |
Dec 17, 2015 | 78.00 | 79.50 | 77.75 | 77.94 | 951,286 | +0.07(+0.09%) |
Dec 16, 2015 | 78.98 | 79.19 | 75.12 | 77.87 | 1,563,580 | -0.59(-0.75%) |
Dec 15, 2015 | 77.49 | 79.82 | 76.78 | 78.46 | 573,197 | +1.86(+2.43%) |
Dec 14, 2015 | 77.00 | 78.31 | 75.45 | 76.60 | 632,909 | -0.58(-0.75%) |
Dec 11, 2015 | 79.17 | 79.92 | 76.61 | 77.18 | 615,852 | -3.37(-4.18%) |
Dec 10, 2015 | 81.61 | 82.90 | 80.40 | 80.55 | 535,889 | -0.98(-1.20%) |
Dec 09, 2015 | 82.24 | 83.15 | 79.88 | 81.53 | 791,974 | -1.23(-1.49%) |
Dec 08, 2015 | 82.23 | 83.14 | 80.86 | 82.76 | 678,158 | -0.45(-0.54%) |
Dec 07, 2015 | 83.08 | 83.60 | 81.85 | 83.21 | 536,885 | +0.40(+0.48%) |
Dec 04, 2015 | 81.84 | 82.89 | 80.59 | 82.81 | 455,449 | +1.03(+1.26%) |
Dec 03, 2015 | 83.48 | 83.48 | 81.02 | 81.78 | 484,140 | -1.42(-1.71%) |
Dec 02, 2015 | 82.91 | 83.78 | 81.91 | 83.20 | 892,475 | +0.84(+1.02%) |
Dec 01, 2015 | 82.00 | 82.82 | 81.40 | 82.36 | 795,221 | +1.05(+1.29%) |
Nov 30, 2015 | 83.29 | 83.29 | 80.85 | 81.31 | 654,177 | -1.50(-1.81%) |
Nov 27, 2015 | 81.99 | 83.00 | 81.42 | 82.81 | 429,689 | +0.59(+0.72%) |
Nov 25, 2015 | 81.68 | 82.22 | 82.22 | 82.22 | 638,400 | +0.44(+0.54%) |
Nov 24, 2015 | 81.40 | 82.16 | 79.63 | 81.78 | 839,272 | +0.33(+0.41%) |
Nov 23, 2015 | 79.97 | 82.06 | 79.78 | 81.45 | 763,657 | +1.30(+1.62%) |
Nov 20, 2015 | 81.06 | 81.06 | 79.94 | 80.15 | 720,811 | -0.28(-0.35%) |
Nov 19, 2015 | 79.73 | 80.58 | 78.78 | 80.43 | 769,473 | +0.44(+0.55%) |
Nov 18, 2015 | 79.22 | 80.15 | 79.10 | 79.99 | 546,847 | +0.97(+1.23%) |
Nov 17, 2015 | 76.90 | 79.55 | 75.98 | 79.02 | 1,048,093 | +2.35(+3.07%) |
Nov 16, 2015 | 74.67 | 76.81 | 74.51 | 76.67 | 741,314 | +1.69(+2.25%) |
Nov 13, 2015 | 75.83 | 76.07 | 74.19 | 74.98 | 550,389 | -1.11(-1.46%) |
Nov 12, 2015 | 77.97 | 78.80 | 75.83 | 76.09 | 716,607 | -2.46(-3.13%) |
Nov 11, 2015 | 77.82 | 79.00 | 76.55 | 78.55 | 913,854 | +1.40(+1.81%) |
Nov 10, 2015 | 74.69 | 77.26 | 74.15 | 77.15 | 831,909 | +2.25(+3.00%) |
Nov 09, 2015 | 76.19 | 76.84 | 73.70 | 74.90 | 689,949 | -1.41(-1.85%) |
Nov 06, 2015 | 73.80 | 76.71 | 72.97 | 76.31 | 1,142,153 | +2.44(+3.30%) |
Nov 05, 2015 | 74.95 | 77.55 | 71.56 | 73.87 | 2,053,858 | +2.11(+2.94%) |
Nov 04, 2015 | 77.15 | 77.98 | 71.50 | 71.76 | 1,821,319 | -5.24(-6.81%) |
Nov 03, 2015 | 75.72 | 77.82 | 74.72 | 77.00 | 758,935 | +1.30(+1.72%) |
Nov 02, 2015 | 73.97 | 76.67 | 73.51 | 75.70 | 1,016,639 | +1.81(+2.45%) |
Oct 30, 2015 | 74.11 | 74.49 | 72.10 | 73.89 | 945,204 | -0.36(-0.48%) |
Oct 29, 2015 | 73.07 | 75.00 | 71.50 | 74.25 | 1,323,609 | +1.25(+1.71%) |
Oct 28, 2015 | 71.68 | 73.55 | 71.39 | 73.00 | 808,895 | +1.10(+1.53%) |
Oct 27, 2015 | 70.74 | 72.56 | 70.47 | 71.90 | 1,175,156 | +0.69(+0.97%) |
Oct 26, 2015 | 71.07 | 71.55 | 70.30 | 71.21 | 704,428 | +0.83(+1.18%) |
Oct 23, 2015 | 69.80 | 70.72 | 68.66 | 70.38 | 1,034,756 | +1.53(+2.22%) |
Oct 22, 2015 | 68.02 | 68.88 | 67.64 | 68.85 | 1,174,075 | +0.72(+1.06%) |
Oct 21, 2015 | 69.90 | 69.90 | 66.76 | 68.13 | 1,558,254 | -1.25(-1.80%) |
Oct 20, 2015 | 73.71 | 74.96 | 69.09 | 69.38 | 2,376,360 | -4.70(-6.34%) |
Oct 19, 2015 | 74.16 | 74.93 | 73.83 | 74.08 | 745,809 | +0.13(+0.18%) |
Oct 16, 2015 | 75.85 | 75.85 | 73.87 | 73.95 | 767,474 | -1.65(-2.18%) |
Oct 15, 2015 | 73.26 | 75.61 | 72.88 | 75.60 | 852,935 | +2.77(+3.80%) |
Oct 14, 2015 | 74.06 | 75.15 | 72.66 | 72.83 | 910,093 | -1.44(-1.94%) |
Oct 13, 2015 | 77.69 | 78.60 | 73.08 | 74.27 | 1,996,615 | -3.98(-5.09%) |
Oct 12, 2015 | 78.31 | 78.73 | 77.57 | 78.25 | 285,380 | +0.11(+0.14%) |
Oct 09, 2015 | 77.11 | 78.73 | 75.91 | 78.14 | 591,971 | +1.35(+1.76%) |
Oct 08, 2015 | 77.04 | 77.30 | 75.45 | 76.79 | 682,909 | -0.36(-0.47%) |
Oct 07, 2015 | 75.09 | 77.25 | 74.76 | 77.15 | 730,461 | +2.50(+3.35%) |
Oct 06, 2015 | 75.54 | 76.44 | 74.18 | 74.65 | 461,816 | -1.18(-1.56%) |
Oct 05, 2015 | 74.72 | 75.97 | 74.51 | 75.83 | 691,799 | +1.19(+1.59%) |
Oct 02, 2015 | 71.80 | 74.86 | 71.65 | 74.64 | 648,697 | +1.81(+2.49%) |
Oct 01, 2015 | 73.25 | 74.41 | 71.73 | 72.83 | 774,526 | -0.34(-0.46%) |
Sep 30, 2015 | 71.15 | 73.61 | 71.15 | 73.17 | 672,617 | +2.84(+4.04%) |
Sep 29, 2015 | 70.79 | 71.22 | 69.41 | 70.33 | 902,965 | -0.39(-0.55%) |
Sep 28, 2015 | 73.86 | 74.11 | 70.65 | 70.72 | 607,132 | -3.56(-4.79%) |
Sep 25, 2015 | 74.28 | 74.44 | 72.57 | 74.28 | 653,774 | +0.76(+1.03%) |
Sep 24, 2015 | 74.20 | 74.80 | 71.65 | 73.52 | 569,118 | -0.36(-0.49%) |
Sep 23, 2015 | 74.82 | 75.07 | 73.75 | 73.88 | 356,975 | -1.01(-1.35%) |
Sep 22, 2015 | 75.02 | 76.11 | 74.36 | 74.89 | 490,183 | -1.06(-1.40%) |
Sep 21, 2015 | 75.27 | 76.50 | 75.01 | 75.95 | 663,842 | +0.96(+1.28%) |
Sep 18, 2015 | 74.81 | 76.80 | 74.70 | 74.99 | 1,330,708 | -0.73(-0.96%) |
Sep 17, 2015 | 74.43 | 76.74 | 74.02 | 75.72 | 525,519 | +1.59(+2.14%) |
Sep 16, 2015 | 74.37 | 74.37 | 73.06 | 74.13 | 659,323 | -0.01(-0.01%) |
Sep 15, 2015 | 72.99 | 74.37 | 72.27 | 74.14 | 402,032 | +1.80(+2.49%) |
Sep 14, 2015 | 73.13 | 73.14 | 71.93 | 72.34 | 369,954 | -0.75(-1.03%) |
Sep 11, 2015 | 72.88 | 72.95 | 72.11 | 73.09 | 264,077 | -0.12(-0.16%) |
Sep 10, 2015 | 72.77 | 73.67 | 71.68 | 73.21 | 486,363 | +0.12(+0.16%) |
Sep 09, 2015 | 75.45 | 75.53 | 72.92 | 73.09 | 706,182 | -1.45(-1.95%) |
Sep 08, 2015 | 73.87 | 74.61 | 72.77 | 74.54 | 847,524 | +2.41(+3.34%) |
Sep 04, 2015 | 70.70 | 72.13 | 72.13 | 72.13 | 710,500 | +0.54(+0.75%) |
Sep 03, 2015 | 69.81 | 71.99 | 69.81 | 71.59 | 541,276 | +1.80(+2.58%) |
Sep 02, 2015 | 70.32 | 70.82 | 68.63 | 69.79 | 947,617 | +0.14(+0.20%) |