Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.12 | 50.42 | 49.00 | 49.75 | 1,307,784 | +1.04(+2.14%) |
May 27, 2016 | 48.56 | 48.71 | 48.71 | 48.71 | 635,200 | +0.01(+0.02%) |
May 26, 2016 | 48.91 | 49.30 | 48.14 | 48.70 | 527,243 | +0.01(+0.02%) |
May 25, 2016 | 48.92 | 49.40 | 48.08 | 48.69 | 739,124 | +0.14(+0.29%) |
May 24, 2016 | 47.54 | 48.86 | 47.43 | 48.55 | 1,114,227 | +1.24(+2.62%) |
May 23, 2016 | 47.29 | 48.55 | 47.23 | 47.31 | 727,892 | +0.11(+0.23%) |
May 20, 2016 | 46.38 | 47.73 | 46.06 | 47.20 | 761,958 | +1.19(+2.59%) |
May 19, 2016 | 47.57 | 48.40 | 45.54 | 46.01 | 800,445 | -1.76(-3.68%) |
May 18, 2016 | 46.36 | 48.52 | 46.36 | 47.77 | 1,075,476 | +1.30(+2.80%) |
May 17, 2016 | 46.57 | 47.52 | 46.19 | 46.47 | 708,349 | -0.11(-0.24%) |
May 16, 2016 | 46.33 | 47.27 | 46.33 | 46.58 | 651,745 | +0.47(+1.02%) |
May 13, 2016 | 45.62 | 46.37 | 44.71 | 46.11 | 1,175,719 | +0.04(+0.09%) |
May 12, 2016 | 47.76 | 47.98 | 45.70 | 46.07 | 710,093 | -1.71(-3.58%) |
May 11, 2016 | 47.64 | 48.42 | 47.47 | 47.78 | 475,988 | -0.21(-0.44%) |
May 10, 2016 | 47.60 | 48.17 | 47.18 | 47.99 | 470,135 | +0.39(+0.82%) |
May 09, 2016 | 47.22 | 48.09 | 46.88 | 47.60 | 881,618 | +0.54(+1.15%) |
May 06, 2016 | 46.35 | 47.09 | 45.04 | 47.06 | 1,128,104 | +0.40(+0.86%) |
May 05, 2016 | 47.45 | 48.78 | 46.51 | 46.66 | 797,795 | -0.37(-0.79%) |
May 04, 2016 | 47.66 | 48.49 | 46.70 | 47.03 | 1,254,713 | -0.61(-1.28%) |
May 03, 2016 | 49.69 | 49.95 | 47.53 | 47.64 | 1,237,467 | -2.36(-4.72%) |
May 02, 2016 | 48.69 | 50.03 | 48.50 | 50.00 | 1,193,468 | +0.63(+1.28%) |
Apr 29, 2016 | 51.29 | 51.35 | 48.90 | 49.37 | 2,067,925 | -2.29(-4.43%) |
Apr 28, 2016 | 54.01 | 55.09 | 51.20 | 51.66 | 4,385,786 | -6.06(-10.50%) |
Apr 27, 2016 | 56.33 | 58.23 | 55.90 | 57.72 | 1,206,739 | +0.79(+1.39%) |
Apr 26, 2016 | 55.15 | 57.07 | 55.14 | 56.93 | 901,128 | +2.06(+3.75%) |
Apr 25, 2016 | 56.01 | 56.96 | 54.63 | 54.87 | 992,183 | -1.19(-2.12%) |
Apr 22, 2016 | 55.25 | 56.52 | 55.20 | 56.06 | 587,609 | +0.60(+1.08%) |
Apr 21, 2016 | 55.68 | 56.16 | 55.05 | 55.46 | 621,034 | -0.32(-0.57%) |
Apr 20, 2016 | 53.24 | 56.30 | 52.87 | 55.78 | 1,290,989 | +2.74(+5.17%) |
Apr 19, 2016 | 55.29 | 55.30 | 52.58 | 53.04 | 1,989,443 | -2.26(-4.09%) |
Apr 18, 2016 | 56.18 | 56.29 | 54.88 | 55.30 | 1,122,822 | -1.54(-2.71%) |
Apr 15, 2016 | 56.77 | 57.18 | 56.05 | 56.84 | 850,940 | -0.28(-0.49%) |
Apr 14, 2016 | 58.50 | 58.80 | 57.02 | 57.12 | 1,708,065 | -2.48(-4.16%) |
Apr 13, 2016 | 57.54 | 59.64 | 57.44 | 59.60 | 840,441 | +2.21(+3.85%) |
Apr 12, 2016 | 58.22 | 58.47 | 56.46 | 57.39 | 1,345,728 | -1.26(-2.15%) |
Apr 11, 2016 | 59.94 | 60.87 | 58.62 | 58.65 | 486,507 | -0.85(-1.43%) |
Apr 08, 2016 | 60.95 | 61.98 | 59.10 | 59.50 | 510,373 | -1.01(-1.67%) |
Apr 07, 2016 | 62.48 | 62.69 | 60.27 | 60.51 | 428,617 | -1.99(-3.18%) |
Apr 06, 2016 | 61.82 | 62.77 | 60.76 | 62.50 | 425,613 | +0.92(+1.49%) |
Apr 05, 2016 | 61.24 | 62.50 | 60.52 | 61.58 | 417,434 | -0.57(-0.92%) |
Apr 04, 2016 | 64.04 | 64.04 | 61.91 | 62.15 | 885,068 | -1.77(-2.77%) |
Apr 01, 2016 | 60.56 | 64.04 | 59.64 | 63.92 | 832,800 | +2.76(+4.51%) |
Mar 31, 2016 | 61.82 | 63.47 | 61.15 | 61.16 | 332,778 | -0.59(-0.96%) |
Mar 30, 2016 | 61.68 | 62.99 | 61.21 | 61.75 | 358,912 | +0.46(+0.75%) |
Mar 29, 2016 | 60.38 | 61.56 | 59.72 | 61.29 | 484,360 | +0.86(+1.42%) |
Mar 28, 2016 | 59.21 | 60.78 | 58.76 | 60.43 | 481,759 | +1.36(+2.30%) |
Mar 24, 2016 | 58.90 | 59.07 | 59.07 | 59.07 | 539,800 | -0.32(-0.54%) |
Mar 23, 2016 | 60.23 | 61.09 | 59.34 | 59.39 | 604,132 | -0.85(-1.41%) |
Mar 22, 2016 | 60.27 | 60.58 | 59.72 | 60.24 | 507,974 | -0.52(-0.86%) |
Mar 21, 2016 | 61.05 | 61.24 | 59.33 | 60.76 | 389,329 | -0.40(-0.65%) |
Mar 18, 2016 | 60.46 | 61.71 | 59.96 | 61.16 | 1,036,783 | +1.00(+1.66%) |
Mar 17, 2016 | 61.16 | 61.70 | 59.87 | 60.16 | 833,787 | -0.85(-1.39%) |
Mar 16, 2016 | 59.96 | 61.08 | 58.50 | 61.01 | 645,054 | +0.94(+1.56%) |
Mar 15, 2016 | 61.79 | 62.17 | 59.35 | 60.07 | 719,518 | -2.02(-3.25%) |
Mar 14, 2016 | 62.33 | 63.30 | 61.24 | 62.09 | 511,892 | -0.64(-1.02%) |
Mar 11, 2016 | 61.22 | 63.16 | 60.89 | 62.73 | 609,790 | +2.09(+3.45%) |
Mar 10, 2016 | 60.41 | 61.25 | 59.76 | 60.64 | 972,776 | +0.54(+0.90%) |
Mar 09, 2016 | 59.03 | 60.11 | 58.06 | 60.10 | 593,403 | +1.17(+1.99%) |
Mar 08, 2016 | 60.04 | 60.26 | 58.46 | 58.93 | 752,890 | -1.82(-3.00%) |
Mar 07, 2016 | 60.93 | 61.58 | 59.65 | 60.75 | 413,407 | -0.91(-1.48%) |
Mar 04, 2016 | 60.83 | 62.55 | 59.86 | 61.66 | 593,276 | +0.98(+1.62%) |
Mar 03, 2016 | 61.05 | 61.81 | 60.16 | 60.68 | 501,908 | -0.38(-0.62%) |
Mar 02, 2016 | 60.59 | 61.41 | 60.36 | 61.06 | 421,037 | +0.35(+0.58%) |
Mar 01, 2016 | 60.00 | 62.11 | 59.20 | 60.71 | 962,905 | +1.22(+2.05%) |
Feb 29, 2016 | 58.10 | 59.83 | 56.15 | 59.49 | 1,010,783 | +1.30(+2.23%) |
Feb 26, 2016 | 57.80 | 58.47 | 55.77 | 58.19 | 549,225 | +0.74(+1.29%) |
Feb 25, 2016 | 57.39 | 57.75 | 55.93 | 57.45 | 679,143 | +0.03(+0.05%) |
Feb 24, 2016 | 56.43 | 57.68 | 55.45 | 57.42 | 447,454 | +0.30(+0.53%) |
Feb 23, 2016 | 56.84 | 57.76 | 56.11 | 57.12 | 629,866 | -0.11(-0.19%) |
Feb 22, 2016 | 58.65 | 59.14 | 56.47 | 57.23 | 921,322 | -1.01(-1.73%) |
Feb 19, 2016 | 56.75 | 58.67 | 55.95 | 58.24 | 848,323 | +1.44(+2.54%) |
Feb 18, 2016 | 57.57 | 57.94 | 56.73 | 56.80 | 729,912 | -0.80(-1.39%) |
Feb 17, 2016 | 56.44 | 57.68 | 55.66 | 57.60 | 908,580 | +1.49(+2.66%) |
Feb 16, 2016 | 54.71 | 56.84 | 53.94 | 56.11 | 1,287,634 | +2.39(+4.45%) |
Feb 12, 2016 | 50.01 | 53.72 | 53.72 | 53.72 | 2,370,700 | +4.84(+9.90%) |
Feb 11, 2016 | 45.96 | 49.46 | 45.59 | 48.88 | 1,542,517 | +2.19(+4.69%) |
Feb 10, 2016 | 47.22 | 48.95 | 46.52 | 46.69 | 1,274,561 | -0.43(-0.91%) |
Feb 09, 2016 | 47.00 | 48.59 | 47.00 | 47.12 | 1,058,811 | -0.75(-1.57%) |
Feb 08, 2016 | 50.50 | 50.50 | 46.81 | 47.87 | 1,885,109 | -3.55(-6.90%) |
Feb 05, 2016 | 53.63 | 53.92 | 51.11 | 51.42 | 970,788 | -2.50(-4.64%) |
Feb 04, 2016 | 54.00 | 54.45 | 52.81 | 53.92 | 925,029 | -0.17(-0.31%) |
Feb 03, 2016 | 56.23 | 56.23 | 53.75 | 54.09 | 828,528 | -1.45(-2.61%) |
Feb 02, 2016 | 57.09 | 57.09 | 55.00 | 55.54 | 1,084,217 | -2.19(-3.79%) |
Feb 01, 2016 | 56.10 | 58.57 | 55.87 | 57.73 | 1,049,963 | -0.04(-0.07%) |
Jan 29, 2016 | 55.38 | 57.77 | 54.71 | 57.77 | 1,468,903 | +2.42(+4.37%) |
Jan 28, 2016 | 60.23 | 61.28 | 54.08 | 55.35 | 2,395,638 | +1.31(+2.42%) |
Jan 27, 2016 | 55.45 | 56.58 | 53.51 | 54.04 | 1,536,172 | -1.51(-2.72%) |
Jan 26, 2016 | 56.72 | 57.07 | 55.30 | 55.55 | 772,189 | -0.64(-1.14%) |
Jan 25, 2016 | 56.83 | 57.65 | 54.97 | 56.19 | 725,474 | -1.19(-2.07%) |
Jan 22, 2016 | 56.87 | 57.84 | 56.26 | 57.38 | 615,934 | +1.35(+2.41%) |
Jan 21, 2016 | 54.63 | 56.95 | 54.02 | 56.03 | 1,018,176 | +1.94(+3.59%) |
Jan 20, 2016 | 53.52 | 54.82 | 52.31 | 54.09 | 1,170,164 | -0.31(-0.57%) |
Jan 19, 2016 | 55.83 | 56.25 | 54.22 | 54.40 | 741,378 | -0.44(-0.80%) |
Jan 15, 2016 | 54.59 | 54.84 | 54.84 | 54.84 | 957,900 | -2.03(-3.57%) |
Jan 14, 2016 | 57.94 | 58.06 | 55.81 | 56.87 | 871,803 | -0.42(-0.73%) |
Jan 13, 2016 | 58.68 | 59.41 | 56.71 | 57.29 | 626,111 | -1.11(-1.90%) |
Jan 12, 2016 | 58.22 | 58.88 | 57.22 | 58.40 | 711,868 | +1.07(+1.87%) |
Jan 11, 2016 | 58.39 | 59.13 | 56.75 | 57.33 | 748,862 | -0.44(-0.76%) |
Jan 08, 2016 | 59.56 | 60.76 | 57.55 | 57.77 | 969,840 | -1.59(-2.68%) |
Jan 07, 2016 | 60.50 | 61.10 | 58.63 | 59.36 | 936,538 | -2.53(-4.09%) |
Jan 06, 2016 | 62.68 | 63.21 | 61.72 | 61.89 | 682,981 | -1.96(-3.07%) |
Jan 05, 2016 | 64.36 | 64.92 | 63.62 | 63.85 | 379,852 | -0.50(-0.78%) |
Jan 04, 2016 | 64.14 | 64.50 | 63.19 | 64.35 | 496,807 | -1.36(-2.07%) |
Dec 31, 2015 | 66.25 | 65.71 | 65.71 | 65.71 | 455,500 | -0.92(-1.38%) |
Dec 30, 2015 | 67.34 | 67.89 | 66.31 | 66.63 | 261,380 | -0.67(-1.00%) |
Dec 29, 2015 | 66.55 | 67.87 | 65.50 | 67.30 | 409,760 | +1.05(+1.58%) |
Dec 28, 2015 | 65.58 | 66.31 | 65.13 | 66.25 | 404,077 | +0.42(+0.64%) |
Dec 24, 2015 | 64.63 | 65.83 | 65.83 | 65.83 | 231,600 | +0.79(+1.21%) |
Dec 23, 2015 | 64.96 | 65.36 | 64.96 | 65.04 | 281,545 | +0.16(+0.25%) |
Dec 22, 2015 | 64.60 | 64.91 | 63.06 | 64.88 | 388,674 | +0.64(+1.00%) |
Dec 21, 2015 | 63.57 | 64.24 | 63.28 | 64.24 | 603,996 | +0.89(+1.40%) |
Dec 18, 2015 | 63.84 | 63.98 | 62.40 | 63.35 | 1,307,547 | -0.96(-1.49%) |
Dec 17, 2015 | 62.87 | 65.75 | 62.37 | 64.31 | 1,124,619 | +1.79(+2.86%) |
Dec 16, 2015 | 62.10 | 63.18 | 61.05 | 62.52 | 749,071 | +0.94(+1.53%) |
Dec 15, 2015 | 61.72 | 62.95 | 60.77 | 61.58 | 832,949 | +0.32(+0.52%) |
Dec 14, 2015 | 61.61 | 62.36 | 60.10 | 61.26 | 840,351 | -0.46(-0.75%) |
Dec 11, 2015 | 62.97 | 63.46 | 61.67 | 61.72 | 848,322 | -2.23(-3.49%) |
Dec 10, 2015 | 63.17 | 64.06 | 62.72 | 63.95 | 816,462 | +0.29(+0.46%) |
Dec 09, 2015 | 64.98 | 65.69 | 63.37 | 63.66 | 737,316 | -1.04(-1.61%) |
Dec 08, 2015 | 64.25 | 65.06 | 61.37 | 64.70 | 1,931,962 | -2.76(-4.09%) |
Dec 07, 2015 | 67.51 | 69.05 | 67.27 | 67.46 | 447,411 | -0.56(-0.82%) |
Dec 04, 2015 | 66.34 | 68.07 | 65.73 | 68.02 | 597,460 | +1.76(+2.66%) |
Dec 03, 2015 | 67.67 | 68.60 | 65.99 | 66.26 | 543,173 | -0.71(-1.06%) |
Dec 02, 2015 | 67.91 | 68.14 | 66.60 | 66.97 | 389,733 | -0.80(-1.18%) |
Dec 01, 2015 | 67.12 | 67.86 | 65.74 | 67.77 | 481,786 | +0.66(+0.98%) |
Nov 30, 2015 | 65.98 | 67.29 | 65.85 | 67.11 | 475,659 | +1.13(+1.71%) |
Nov 27, 2015 | 65.79 | 67.05 | 65.17 | 65.98 | 262,677 | +0.08(+0.12%) |
Nov 25, 2015 | 66.07 | 65.90 | 65.90 | 65.90 | 405,700 | -0.12(-0.18%) |
Nov 24, 2015 | 63.72 | 66.64 | 63.72 | 66.02 | 967,997 | +1.43(+2.21%) |
Nov 23, 2015 | 66.75 | 68.37 | 63.69 | 64.59 | 2,497,665 | -5.86(-8.32%) |
Nov 20, 2015 | 71.40 | 71.49 | 69.86 | 70.45 | 466,424 | -0.50(-0.70%) |
Nov 19, 2015 | 71.70 | 71.83 | 69.98 | 70.95 | 412,182 | -0.91(-1.27%) |
Nov 18, 2015 | 70.64 | 71.98 | 69.74 | 71.86 | 518,069 | +1.23(+1.74%) |
Nov 17, 2015 | 69.94 | 71.12 | 69.35 | 70.63 | 384,062 | +0.73(+1.04%) |
Nov 16, 2015 | 68.52 | 69.95 | 67.95 | 69.90 | 357,473 | +1.31(+1.91%) |
Nov 13, 2015 | 68.40 | 69.21 | 67.52 | 68.59 | 335,043 | -0.50(-0.72%) |
Nov 12, 2015 | 71.01 | 71.39 | 68.94 | 69.09 | 373,798 | -1.67(-2.36%) |
Nov 11, 2015 | 70.47 | 72.13 | 70.17 | 70.76 | 335,526 | +0.56(+0.80%) |
Nov 10, 2015 | 70.10 | 70.52 | 69.07 | 70.20 | 449,637 | -0.77(-1.08%) |
Nov 09, 2015 | 72.77 | 72.96 | 70.76 | 70.97 | 556,302 | -2.43(-3.31%) |
Nov 06, 2015 | 69.43 | 73.59 | 69.34 | 73.40 | 650,658 | +3.88(+5.58%) |
Nov 05, 2015 | 69.55 | 70.47 | 69.30 | 69.52 | 377,187 | +0.27(+0.39%) |
Nov 04, 2015 | 70.20 | 70.20 | 68.92 | 69.25 | 718,616 | -0.58(-0.83%) |
Nov 03, 2015 | 70.85 | 71.87 | 69.76 | 69.83 | 719,888 | -1.42(-1.99%) |
Nov 02, 2015 | 68.49 | 71.79 | 68.35 | 71.25 | 678,776 | +0.30(+0.42%) |
Oct 30, 2015 | 68.75 | 71.50 | 68.44 | 70.95 | 827,250 | +1.79(+2.59%) |
Oct 29, 2015 | 65.30 | 72.97 | 65.06 | 69.16 | 3,084,981 | -2.82(-3.92%) |
Oct 28, 2015 | 72.15 | 73.11 | 71.05 | 71.98 | 1,058,455 | +0.25(+0.35%) |
Oct 27, 2015 | 71.30 | 73.06 | 70.92 | 71.73 | 697,883 | +0.66(+0.93%) |
Oct 26, 2015 | 72.87 | 72.87 | 70.49 | 71.07 | 717,049 | -1.80(-2.47%) |
Oct 23, 2015 | 72.48 | 73.95 | 71.61 | 72.87 | 1,155,842 | +1.31(+1.83%) |
Oct 22, 2015 | 68.99 | 71.92 | 68.64 | 71.56 | 824,735 | +3.42(+5.02%) |
Oct 21, 2015 | 68.97 | 69.50 | 67.99 | 68.14 | 519,908 | -0.50(-0.73%) |
Oct 20, 2015 | 70.59 | 71.32 | 68.19 | 68.64 | 651,851 | -2.23(-3.15%) |
Oct 19, 2015 | 69.87 | 71.24 | 69.83 | 70.87 | 588,021 | +0.87(+1.24%) |
Oct 16, 2015 | 70.12 | 71.84 | 69.83 | 70.00 | 694,492 | -0.21(-0.30%) |
Oct 15, 2015 | 68.74 | 70.78 | 68.52 | 70.21 | 1,105,046 | +2.78(+4.12%) |
Oct 14, 2015 | 64.49 | 67.93 | 64.00 | 67.43 | 842,648 | +2.83(+4.38%) |
Oct 13, 2015 | 65.92 | 66.42 | 64.52 | 64.60 | 379,014 | -1.82(-2.74%) |
Oct 12, 2015 | 66.43 | 67.07 | 65.14 | 66.42 | 345,569 | +0.09(+0.14%) |
Oct 09, 2015 | 65.44 | 66.54 | 64.52 | 66.33 | 549,982 | +0.82(+1.25%) |
Oct 08, 2015 | 66.29 | 66.29 | 64.55 | 65.51 | 669,929 | -0.72(-1.09%) |
Oct 07, 2015 | 67.90 | 68.71 | 64.78 | 66.23 | 1,556,270 | -1.14(-1.69%) |
Oct 06, 2015 | 66.12 | 67.63 | 65.47 | 67.37 | 768,147 | +1.36(+2.06%) |
Oct 05, 2015 | 64.24 | 66.47 | 64.24 | 66.01 | 758,152 | +2.39(+3.76%) |
Oct 02, 2015 | 61.38 | 63.71 | 59.73 | 63.62 | 926,000 | +1.46(+2.35%) |
Oct 01, 2015 | 60.98 | 62.20 | 59.45 | 62.16 | 1,037,807 | +0.79(+1.29%) |
Sep 30, 2015 | 59.12 | 61.60 | 57.98 | 61.37 | 970,249 | +3.39(+5.85%) |
Sep 29, 2015 | 58.64 | 59.56 | 57.26 | 57.98 | 850,269 | -0.29(-0.50%) |
Sep 28, 2015 | 61.41 | 62.09 | 58.17 | 58.27 | 1,239,853 | -3.72(-6.00%) |
Sep 25, 2015 | 62.56 | 63.67 | 61.18 | 61.99 | 866,018 | +0.25(+0.40%) |
Sep 24, 2015 | 61.85 | 62.05 | 60.10 | 61.74 | 1,040,473 | -0.48(-0.77%) |
Sep 23, 2015 | 62.61 | 62.93 | 61.80 | 62.22 | 596,654 | -0.34(-0.54%) |
Sep 22, 2015 | 64.30 | 64.52 | 62.38 | 62.56 | 780,330 | -2.48(-3.81%) |
Sep 21, 2015 | 65.93 | 67.04 | 64.90 | 65.04 | 983,442 | -0.67(-1.02%) |
Sep 18, 2015 | 66.73 | 67.90 | 65.22 | 65.71 | 883,232 | -2.24(-3.30%) |
Sep 17, 2015 | 70.43 | 70.88 | 66.68 | 67.95 | 1,652,487 | -2.68(-3.79%) |
Sep 16, 2015 | 72.04 | 72.04 | 70.09 | 70.63 | 888,341 | -1.84(-2.54%) |
Sep 15, 2015 | 72.17 | 72.72 | 71.28 | 72.47 | 374,210 | +0.43(+0.60%) |
Sep 14, 2015 | 72.00 | 72.60 | 71.32 | 72.04 | 331,293 | +0.33(+0.46%) |
Sep 11, 2015 | 70.20 | 71.98 | 70.20 | 71.71 | 336,272 | +0.72(+1.01%) |
Sep 10, 2015 | 71.35 | 72.75 | 70.51 | 70.99 | 500,110 | -0.35(-0.49%) |
Sep 09, 2015 | 72.00 | 73.33 | 71.04 | 71.34 | 498,836 | -1.02(-1.41%) |
Sep 08, 2015 | 70.00 | 72.69 | 69.60 | 72.36 | 555,960 | +4.05(+5.93%) |
Sep 04, 2015 | 67.73 | 68.31 | 68.31 | 68.31 | 514,800 | -0.64(-0.93%) |
Sep 03, 2015 | 67.53 | 69.59 | 67.31 | 68.95 | 696,301 | +1.83(+2.73%) |
Sep 02, 2015 | 66.90 | 67.12 | 65.01 | 67.12 | 395,393 | +1.29(+1.96%) |
Sep 01, 2015 | 66.42 | 67.60 | 65.27 | 65.83 | 511,049 | -2.19(-3.22%) |
Aug 31, 2015 | 68.42 | 69.60 | 67.69 | 68.02 | 458,054 | -0.33(-0.48%) |
Aug 28, 2015 | 68.42 | 69.37 | 67.83 | 68.35 | 421,256 | -0.69(-1.00%) |
Aug 27, 2015 | 68.46 | 69.51 | 67.01 | 69.04 | 635,224 | +1.53(+2.27%) |
Aug 26, 2015 | 65.11 | 67.92 | 64.61 | 67.51 | 1,004,847 | +3.56(+5.57%) |
Aug 25, 2015 | 65.50 | 65.50 | 62.90 | 63.95 | 1,077,209 | +1.18(+1.88%) |
Aug 24, 2015 | 61.91 | 66.80 | 60.62 | 62.77 | 1,103,970 | -3.37(-5.10%) |
Aug 21, 2015 | 65.75 | 68.30 | 65.27 | 66.14 | 776,715 | -0.84(-1.25%) |
Aug 20, 2015 | 70.79 | 70.98 | 66.83 | 66.98 | 811,039 | -4.09(-5.75%) |
Aug 19, 2015 | 72.22 | 72.75 | 71.00 | 71.07 | 435,237 | -1.39(-1.92%) |
Aug 18, 2015 | 73.87 | 73.99 | 72.17 | 72.46 | 708,478 | -1.57(-2.12%) |
Aug 17, 2015 | 71.11 | 74.24 | 70.65 | 74.03 | 664,777 | +2.39(+3.34%) |
Aug 14, 2015 | 70.27 | 71.67 | 70.00 | 71.64 | 602,739 | +1.23(+1.75%) |
Aug 13, 2015 | 70.46 | 71.19 | 69.95 | 70.41 | 647,729 | +0.59(+0.85%) |
Aug 12, 2015 | 69.02 | 70.29 | 67.33 | 69.82 | 658,550 | +0.11(+0.16%) |
Aug 11, 2015 | 70.74 | 71.92 | 69.46 | 69.71 | 655,792 | -1.91(-2.67%) |
Aug 10, 2015 | 69.70 | 72.00 | 69.50 | 71.62 | 967,282 | +2.48(+3.59%) |
Aug 07, 2015 | 66.93 | 69.15 | 66.46 | 69.14 | 732,397 | +2.02(+3.01%) |
Aug 06, 2015 | 67.76 | 67.86 | 66.16 | 67.12 | 670,167 | -0.41(-0.61%) |
Aug 05, 2015 | 67.36 | 68.48 | 66.62 | 67.53 | 503,493 | +0.59(+0.88%) |
Aug 04, 2015 | 66.13 | 67.16 | 65.60 | 66.94 | 548,513 | +0.65(+0.98%) |
Aug 03, 2015 | 66.44 | 67.58 | 65.69 | 66.29 | 739,377 | -1.51(-2.23%) |
Jul 31, 2015 | 67.70 | 71.54 | 67.01 | 67.80 | 1,037,365 | -0.34(-0.50%) |
Jul 30, 2015 | 61.38 | 69.03 | 61.19 | 68.14 | 2,749,337 | +4.08(+6.37%) |
Jul 29, 2015 | 64.01 | 65.33 | 63.20 | 64.06 | 1,222,027 | -0.21(-0.33%) |
Jul 28, 2015 | 63.29 | 64.77 | 62.12 | 64.27 | 558,392 | +1.42(+2.26%) |
Jul 27, 2015 | 63.52 | 64.22 | 61.85 | 62.85 | 643,531 | -1.05(-1.64%) |
Jul 24, 2015 | 65.45 | 65.55 | 63.60 | 63.90 | 722,815 | -1.61(-2.46%) |
Jul 23, 2015 | 63.71 | 66.75 | 63.11 | 65.51 | 986,106 | +2.20(+3.47%) |
Jul 22, 2015 | 62.45 | 63.88 | 61.92 | 63.31 | 786,084 | -0.38(-0.60%) |
Jul 21, 2015 | 63.19 | 64.26 | 63.11 | 63.69 | 513,524 | +0.00(+0.00%) |
Jul 20, 2015 | 64.26 | 64.78 | 63.51 | 63.69 | 314,942 | -0.54(-0.84%) |
Jul 17, 2015 | 64.26 | 65.27 | 63.55 | 64.23 | 515,831 | +0.30(+0.47%) |
Jul 16, 2015 | 64.78 | 64.78 | 63.15 | 63.93 | 683,247 | -0.33(-0.51%) |
Jul 15, 2015 | 65.06 | 65.40 | 63.75 | 64.26 | 503,609 | -0.80(-1.23%) |
Jul 14, 2015 | 64.00 | 65.36 | 63.56 | 65.06 | 729,288 | +1.40(+2.20%) |
Jul 13, 2015 | 64.08 | 64.71 | 62.59 | 63.66 | 1,092,967 | +0.30(+0.47%) |
Jul 10, 2015 | 63.75 | 64.68 | 63.19 | 63.36 | 1,090,847 | +0.41(+0.65%) |
Jul 09, 2015 | 65.96 | 65.96 | 62.95 | 62.95 | 1,013,010 | -1.70(-2.63%) |
Jul 08, 2015 | 66.53 | 66.62 | 64.10 | 64.65 | 864,673 | -2.71(-4.02%) |
Jul 07, 2015 | 67.52 | 67.59 | 65.39 | 67.36 | 671,995 | -0.21(-0.31%) |
Jul 06, 2015 | 67.25 | 68.87 | 66.82 | 67.57 | 612,473 | -0.02(-0.03%) |
Jul 02, 2015 | 68.14 | 67.59 | 67.59 | 67.59 | 652,100 | -0.32(-0.47%) |
Jul 01, 2015 | 69.80 | 70.65 | 67.53 | 67.91 | 820,237 | -0.90(-1.31%) |
Jun 30, 2015 | 69.18 | 69.77 | 68.33 | 68.81 | 889,790 | +0.21(+0.31%) |
Jun 29, 2015 | 70.00 | 71.02 | 68.28 | 68.60 | 1,184,179 | -3.25(-4.52%) |
Jun 26, 2015 | 73.48 | 73.65 | 70.65 | 71.85 | 965,095 | -1.62(-2.20%) |
Jun 25, 2015 | 73.78 | 73.78 | 72.70 | 73.47 | 799,070 | +0.16(+0.22%) |
Jun 24, 2015 | 73.55 | 73.70 | 73.06 | 73.31 | 612,881 | -0.17(-0.23%) |
Jun 23, 2015 | 74.01 | 74.31 | 72.66 | 73.48 | 682,276 | -0.44(-0.60%) |
Jun 22, 2015 | 74.52 | 75.26 | 73.05 | 73.92 | 730,658 | -0.06(-0.08%) |
Jun 19, 2015 | 76.60 | 77.42 | 73.15 | 73.98 | 1,669,175 | -2.40(-3.14%) |
Jun 18, 2015 | 75.05 | 77.00 | 74.60 | 76.38 | 629,424 | +1.62(+2.17%) |
Jun 17, 2015 | 74.90 | 75.52 | 74.37 | 74.76 | 518,888 | +0.11(+0.15%) |
Jun 16, 2015 | 74.34 | 76.11 | 74.07 | 74.65 | 996,942 | +0.76(+1.03%) |
Jun 15, 2015 | 73.31 | 74.66 | 72.95 | 73.89 | 556,975 | -0.17(-0.23%) |
Jun 12, 2015 | 73.88 | 74.85 | 73.18 | 74.06 | 601,425 | -0.14(-0.19%) |
Jun 11, 2015 | 74.68 | 74.72 | 73.35 | 74.20 | 483,239 | -0.47(-0.63%) |
Jun 10, 2015 | 73.86 | 75.42 | 73.45 | 74.67 | 505,587 | +0.81(+1.10%) |
Jun 09, 2015 | 73.31 | 74.00 | 72.41 | 73.86 | 477,881 | +0.84(+1.15%) |
Jun 08, 2015 | 74.52 | 75.23 | 72.56 | 73.02 | 542,187 | -0.86(-1.16%) |
Jun 05, 2015 | 73.45 | 74.62 | 71.81 | 73.88 | 867,428 | +0.46(+0.63%) |
Jun 04, 2015 | 71.79 | 75.93 | 71.05 | 73.42 | 1,945,089 | +2.56(+3.61%) |
Jun 03, 2015 | 70.96 | 71.51 | 70.09 | 70.86 | 382,378 | +0.47(+0.67%) |
Jun 02, 2015 | 70.53 | 71.04 | 69.84 | 70.39 | 589,458 | -0.55(-0.78%) |