Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.42 | 71.77 | 70.48 | 70.93 | 834,530 | -0.57(-0.80%) |
Apr 28, 2016 | 73.74 | 73.86 | 71.30 | 71.50 | 321,005 | -2.19(-2.97%) |
Apr 27, 2016 | 73.50 | 74.41 | 72.89 | 73.69 | 269,476 | +0.28(+0.38%) |
Apr 26, 2016 | 72.44 | 73.49 | 72.12 | 73.41 | 230,279 | +1.25(+1.73%) |
Apr 25, 2016 | 72.64 | 72.83 | 71.80 | 72.16 | 225,337 | -0.85(-1.16%) |
Apr 22, 2016 | 72.49 | 73.17 | 72.16 | 73.01 | 248,169 | +0.71(+0.98%) |
Apr 21, 2016 | 72.60 | 72.85 | 71.90 | 72.30 | 361,385 | -0.25(-0.34%) |
Apr 20, 2016 | 72.02 | 72.82 | 71.60 | 72.55 | 287,477 | +0.50(+0.69%) |
Apr 19, 2016 | 72.38 | 72.97 | 71.83 | 72.05 | 117,354 | -0.07(-0.10%) |
Apr 18, 2016 | 71.78 | 72.48 | 71.78 | 72.13 | 125,776 | -0.02(-0.03%) |
Apr 15, 2016 | 71.76 | 72.31 | 71.36 | 72.15 | 188,296 | +0.43(+0.61%) |
Apr 14, 2016 | 71.91 | 72.05 | 71.38 | 71.71 | 147,982 | -0.31(-0.44%) |
Apr 13, 2016 | 71.43 | 72.09 | 70.79 | 72.03 | 240,718 | +1.07(+1.51%) |
Apr 12, 2016 | 69.74 | 71.39 | 69.10 | 70.95 | 311,153 | +1.44(+2.07%) |
Apr 11, 2016 | 69.72 | 70.66 | 69.26 | 69.51 | 170,799 | +0.14(+0.20%) |
Apr 08, 2016 | 69.34 | 70.36 | 68.83 | 69.37 | 163,919 | +0.65(+0.94%) |
Apr 07, 2016 | 69.11 | 69.27 | 68.22 | 68.73 | 267,619 | -0.76(-1.09%) |
Apr 06, 2016 | 69.04 | 69.64 | 68.33 | 69.48 | 213,539 | +0.43(+0.62%) |
Apr 05, 2016 | 69.22 | 69.55 | 68.78 | 69.06 | 249,328 | -0.62(-0.89%) |
Apr 04, 2016 | 70.55 | 70.89 | 69.38 | 69.68 | 246,346 | -0.95(-1.35%) |
Apr 01, 2016 | 69.70 | 70.73 | 69.07 | 70.63 | 238,181 | +0.34(+0.49%) |
Mar 31, 2016 | 70.44 | 71.07 | 69.96 | 70.29 | 302,689 | -0.28(-0.39%) |
Mar 30, 2016 | 71.62 | 71.97 | 70.52 | 70.56 | 263,780 | -0.57(-0.81%) |
Mar 29, 2016 | 69.55 | 71.19 | 69.34 | 71.14 | 604,558 | +1.31(+1.88%) |
Mar 28, 2016 | 70.86 | 71.35 | 69.34 | 69.83 | 561,745 | -1.14(-1.60%) |
Mar 24, 2016 | 70.17 | 70.96 | 70.96 | 70.96 | 200,140 | +0.45(+0.64%) |
Mar 23, 2016 | 71.27 | 71.94 | 70.16 | 70.51 | 247,190 | -1.02(-1.42%) |
Mar 22, 2016 | 71.06 | 71.83 | 70.92 | 71.53 | 244,895 | -0.07(-0.10%) |
Mar 21, 2016 | 71.54 | 71.86 | 70.45 | 71.60 | 189,613 | -0.14(-0.19%) |
Mar 18, 2016 | 70.92 | 72.08 | 70.92 | 71.74 | 714,096 | +0.34(+0.48%) |
Mar 17, 2016 | 69.37 | 71.50 | 68.61 | 71.40 | 243,580 | +1.91(+2.75%) |
Mar 16, 2016 | 68.12 | 69.62 | 67.86 | 69.48 | 228,625 | +1.24(+1.82%) |
Mar 15, 2016 | 67.57 | 68.63 | 67.21 | 68.24 | 242,166 | -0.02(-0.03%) |
Mar 14, 2016 | 68.05 | 68.61 | 67.59 | 68.26 | 171,924 | -0.15(-0.22%) |
Mar 11, 2016 | 68.69 | 69.19 | 67.86 | 68.41 | 214,718 | +0.41(+0.60%) |
Mar 10, 2016 | 68.00 | 68.47 | 67.02 | 68.00 | 303,617 | +0.15(+0.22%) |
Mar 09, 2016 | 68.20 | 68.31 | 67.33 | 67.86 | 217,987 | -0.09(-0.14%) |
Mar 08, 2016 | 69.52 | 69.82 | 67.74 | 67.95 | 306,963 | -1.82(-2.61%) |
Mar 07, 2016 | 68.98 | 69.79 | 67.99 | 69.77 | 486,897 | +0.51(+0.73%) |
Mar 04, 2016 | 68.46 | 69.60 | 67.70 | 69.26 | 365,808 | +0.79(+1.15%) |
Mar 03, 2016 | 67.94 | 68.71 | 67.59 | 68.48 | 272,267 | +0.61(+0.90%) |
Mar 02, 2016 | 67.30 | 67.91 | 66.59 | 67.87 | 212,999 | +0.19(+0.29%) |
Mar 01, 2016 | 66.74 | 67.70 | 66.10 | 67.67 | 321,329 | +1.42(+2.15%) |
Feb 29, 2016 | 66.21 | 66.78 | 65.41 | 66.25 | 390,105 | -0.12(-0.18%) |
Feb 26, 2016 | 65.69 | 66.47 | 65.34 | 66.37 | 317,429 | +1.07(+1.64%) |
Feb 25, 2016 | 65.18 | 65.60 | 64.31 | 65.30 | 354,828 | +0.29(+0.44%) |
Feb 24, 2016 | 64.56 | 65.37 | 63.31 | 65.01 | 534,531 | +0.60(+0.93%) |
Feb 23, 2016 | 63.50 | 65.95 | 62.93 | 64.41 | 1,001,775 | +4.57(+7.63%) |
Feb 22, 2016 | 59.76 | 60.95 | 59.42 | 59.84 | 665,944 | +0.83(+1.41%) |
Feb 19, 2016 | 58.47 | 59.16 | 57.77 | 59.01 | 324,344 | -0.03(-0.05%) |
Feb 18, 2016 | 59.51 | 59.51 | 58.61 | 59.04 | 204,955 | -0.24(-0.40%) |
Feb 17, 2016 | 58.09 | 59.54 | 58.09 | 59.28 | 298,394 | +1.43(+2.47%) |
Feb 16, 2016 | 57.19 | 57.91 | 56.49 | 57.85 | 237,154 | +1.30(+2.30%) |
Feb 12, 2016 | 55.48 | 56.55 | 56.55 | 56.55 | 226,194 | +1.81(+3.30%) |
Feb 11, 2016 | 54.11 | 55.43 | 53.88 | 54.75 | 452,181 | -0.25(-0.45%) |
Feb 10, 2016 | 54.47 | 55.79 | 54.47 | 55.00 | 402,410 | +0.64(+1.17%) |
Feb 09, 2016 | 53.02 | 54.64 | 53.02 | 54.36 | 397,152 | +0.64(+1.18%) |
Feb 08, 2016 | 53.48 | 53.85 | 52.86 | 53.72 | 339,996 | -0.51(-0.93%) |
Feb 05, 2016 | 54.78 | 55.64 | 53.93 | 54.23 | 235,422 | -0.87(-1.59%) |
Feb 04, 2016 | 54.01 | 56.29 | 53.80 | 55.11 | 280,795 | +0.91(+1.68%) |
Feb 03, 2016 | 53.42 | 54.30 | 52.15 | 54.19 | 232,860 | +1.31(+2.47%) |
Feb 02, 2016 | 54.07 | 54.13 | 52.77 | 52.89 | 212,527 | -1.96(-3.58%) |
Feb 01, 2016 | 55.12 | 55.49 | 54.11 | 54.85 | 251,439 | -0.80(-1.44%) |
Jan 29, 2016 | 53.74 | 55.79 | 53.74 | 55.65 | 640,612 | +1.99(+3.71%) |
Jan 28, 2016 | 54.03 | 54.53 | 53.30 | 53.66 | 192,924 | +0.05(+0.09%) |
Jan 27, 2016 | 53.32 | 55.35 | 52.84 | 53.61 | 516,781 | +0.05(+0.09%) |
Jan 26, 2016 | 51.68 | 53.79 | 51.56 | 53.57 | 434,898 | +2.24(+4.36%) |
Jan 25, 2016 | 51.97 | 52.88 | 51.14 | 51.33 | 369,264 | -1.27(-2.42%) |
Jan 22, 2016 | 52.45 | 53.50 | 51.95 | 52.60 | 479,922 | +1.18(+2.29%) |
Jan 21, 2016 | 49.71 | 51.77 | 49.03 | 51.42 | 1,082,635 | +1.92(+3.89%) |
Jan 20, 2016 | 49.73 | 50.30 | 47.78 | 49.50 | 1,373,848 | -1.06(-2.09%) |
Jan 19, 2016 | 51.43 | 51.67 | 50.11 | 50.56 | 389,527 | -0.57(-1.12%) |
Jan 15, 2016 | 50.74 | 51.13 | 51.13 | 51.13 | 566,625 | -0.67(-1.30%) |
Jan 14, 2016 | 52.12 | 52.42 | 51.33 | 51.80 | 568,239 | -0.15(-0.28%) |
Jan 13, 2016 | 53.37 | 54.63 | 51.60 | 51.95 | 359,311 | -1.31(-2.46%) |
Jan 12, 2016 | 53.68 | 53.91 | 52.52 | 53.26 | 284,821 | +0.12(+0.23%) |
Jan 11, 2016 | 53.35 | 53.49 | 52.67 | 53.14 | 391,391 | -0.15(-0.28%) |
Jan 08, 2016 | 54.68 | 54.71 | 53.15 | 53.28 | 744,439 | -1.17(-2.15%) |
Jan 07, 2016 | 55.71 | 55.77 | 53.84 | 54.45 | 816,482 | -1.47(-2.63%) |
Jan 06, 2016 | 56.64 | 57.05 | 55.65 | 55.93 | 494,463 | -1.55(-2.69%) |
Jan 05, 2016 | 58.54 | 59.46 | 57.31 | 57.47 | 340,409 | -0.87(-1.48%) |
Jan 04, 2016 | 58.47 | 59.07 | 57.59 | 58.34 | 371,133 | -0.74(-1.25%) |
Dec 31, 2015 | 59.40 | 59.08 | 59.08 | 59.08 | 645,570 | -0.39(-0.65%) |
Dec 30, 2015 | 59.53 | 59.75 | 59.16 | 59.46 | 249,749 | -0.12(-0.20%) |
Dec 29, 2015 | 59.62 | 60.12 | 59.08 | 59.58 | 299,084 | +0.19(+0.33%) |
Dec 28, 2015 | 59.99 | 59.99 | 59.07 | 59.39 | 350,016 | -0.86(-1.42%) |
Dec 24, 2015 | 60.39 | 60.24 | 60.24 | 60.24 | 86,438 | -0.10(-0.17%) |
Dec 23, 2015 | 59.86 | 60.81 | 59.25 | 60.35 | 253,667 | +0.93(+1.57%) |
Dec 22, 2015 | 58.70 | 59.69 | 58.09 | 59.42 | 303,587 | +0.90(+1.54%) |
Dec 21, 2015 | 58.77 | 59.57 | 58.15 | 58.51 | 290,387 | -0.09(-0.16%) |
Dec 18, 2015 | 58.58 | 59.22 | 58.29 | 58.61 | 933,898 | -0.31(-0.53%) |
Dec 17, 2015 | 59.73 | 59.73 | 58.89 | 58.92 | 649,925 | -0.60(-1.00%) |
Dec 16, 2015 | 58.86 | 59.79 | 58.71 | 59.51 | 431,507 | +1.17(+2.00%) |
Dec 15, 2015 | 58.98 | 59.40 | 57.76 | 58.35 | 640,001 | -0.13(-0.22%) |
Dec 14, 2015 | 57.84 | 58.97 | 57.51 | 58.48 | 534,016 | +0.18(+0.31%) |
Dec 11, 2015 | 58.63 | 59.97 | 57.54 | 58.29 | 1,257,539 | -4.45(-7.09%) |
Dec 10, 2015 | 63.57 | 63.63 | 62.52 | 62.74 | 446,690 | -0.70(-1.10%) |
Dec 09, 2015 | 63.99 | 64.96 | 63.23 | 63.44 | 416,994 | -0.77(-1.20%) |
Dec 08, 2015 | 65.39 | 65.55 | 63.07 | 64.21 | 276,752 | -1.85(-2.81%) |
Dec 07, 2015 | 65.73 | 66.28 | 65.01 | 66.07 | 630,715 | -0.06(-0.10%) |
Dec 04, 2015 | 64.96 | 66.41 | 64.96 | 66.13 | 310,537 | +0.86(+1.32%) |
Dec 03, 2015 | 66.71 | 67.07 | 65.27 | 65.27 | 401,167 | -1.34(-2.01%) |
Dec 02, 2015 | 66.91 | 67.52 | 66.18 | 66.61 | 251,524 | -0.55(-0.82%) |
Dec 01, 2015 | 66.63 | 67.44 | 66.54 | 67.16 | 544,296 | +0.61(+0.92%) |
Nov 30, 2015 | 66.81 | 67.22 | 66.25 | 66.54 | 248,171 | -0.03(-0.04%) |
Nov 27, 2015 | 66.25 | 67.19 | 65.96 | 66.57 | 103,161 | +0.33(+0.50%) |
Nov 25, 2015 | 65.82 | 66.24 | 66.24 | 66.24 | 238,378 | +0.41(+0.63%) |
Nov 24, 2015 | 64.88 | 66.04 | 64.67 | 65.83 | 219,445 | +0.77(+1.18%) |
Nov 23, 2015 | 64.83 | 65.47 | 64.72 | 65.06 | 633,647 | +0.02(+0.03%) |
Nov 20, 2015 | 64.92 | 65.45 | 64.57 | 65.04 | 317,103 | +0.28(+0.43%) |
Nov 19, 2015 | 63.81 | 65.02 | 63.50 | 64.76 | 810,742 | +1.12(+1.76%) |
Nov 18, 2015 | 62.97 | 63.85 | 62.95 | 63.64 | 907,254 | +0.29(+0.46%) |
Nov 17, 2015 | 64.58 | 65.07 | 63.12 | 63.35 | 419,742 | -0.93(-1.44%) |
Nov 16, 2015 | 63.74 | 64.75 | 63.56 | 64.28 | 355,770 | +0.33(+0.52%) |
Nov 13, 2015 | 63.84 | 64.74 | 63.40 | 63.95 | 217,634 | +0.05(+0.07%) |
Nov 12, 2015 | 65.32 | 65.57 | 63.71 | 63.90 | 362,322 | -2.09(-3.17%) |
Nov 11, 2015 | 67.03 | 67.03 | 65.92 | 65.99 | 185,894 | -0.81(-1.21%) |
Nov 10, 2015 | 65.87 | 66.80 | 65.67 | 66.80 | 223,265 | +0.60(+0.90%) |
Nov 09, 2015 | 67.15 | 68.11 | 65.80 | 66.20 | 296,838 | -0.97(-1.45%) |
Nov 06, 2015 | 66.73 | 67.42 | 66.07 | 67.18 | 262,243 | +0.11(+0.16%) |
Nov 05, 2015 | 66.92 | 67.35 | 66.53 | 67.07 | 420,199 | +0.12(+0.18%) |
Nov 04, 2015 | 67.00 | 67.64 | 66.69 | 66.95 | 244,331 | +0.08(+0.12%) |
Nov 03, 2015 | 66.68 | 67.55 | 66.17 | 66.86 | 335,608 | +0.80(+1.21%) |
Nov 02, 2015 | 65.24 | 66.18 | 64.50 | 66.07 | 343,045 | +0.71(+1.08%) |
Oct 30, 2015 | 64.69 | 65.53 | 63.30 | 65.36 | 725,953 | +0.63(+0.98%) |
Oct 29, 2015 | 64.72 | 65.50 | 63.70 | 64.73 | 341,827 | -0.36(-0.55%) |
Oct 28, 2015 | 63.51 | 65.09 | 63.51 | 65.08 | 304,366 | +1.78(+2.81%) |
Oct 27, 2015 | 63.13 | 63.95 | 62.76 | 63.30 | 346,948 | -0.50(-0.79%) |
Oct 26, 2015 | 64.04 | 64.36 | 63.44 | 63.81 | 310,883 | -0.28(-0.43%) |
Oct 23, 2015 | 64.03 | 64.37 | 63.52 | 64.08 | 269,576 | +0.55(+0.87%) |
Oct 22, 2015 | 62.22 | 63.74 | 61.76 | 63.53 | 242,367 | +1.76(+2.85%) |
Oct 21, 2015 | 62.26 | 63.05 | 61.64 | 61.77 | 233,452 | -0.24(-0.38%) |
Oct 20, 2015 | 61.66 | 62.63 | 61.62 | 62.01 | 289,745 | +0.18(+0.30%) |
Oct 19, 2015 | 60.99 | 62.09 | 60.35 | 61.83 | 370,636 | +0.38(+0.61%) |
Oct 16, 2015 | 61.56 | 62.02 | 60.80 | 61.45 | 362,547 | -0.23(-0.37%) |
Oct 15, 2015 | 61.66 | 62.05 | 60.43 | 61.68 | 431,986 | +0.20(+0.33%) |
Oct 14, 2015 | 61.81 | 62.18 | 61.02 | 61.48 | 195,367 | -0.51(-0.83%) |
Oct 13, 2015 | 62.31 | 63.06 | 61.92 | 61.99 | 193,431 | -0.98(-1.56%) |
Oct 12, 2015 | 63.50 | 63.50 | 62.32 | 62.97 | 145,805 | -0.42(-0.67%) |
Oct 09, 2015 | 63.61 | 64.20 | 62.47 | 63.40 | 240,732 | -0.02(-0.03%) |
Oct 08, 2015 | 61.98 | 63.50 | 59.67 | 63.41 | 479,136 | +1.06(+1.71%) |
Oct 07, 2015 | 61.43 | 62.87 | 60.86 | 62.35 | 443,959 | +1.24(+2.03%) |
Oct 06, 2015 | 60.97 | 61.68 | 60.70 | 61.11 | 298,502 | +0.36(+0.59%) |
Oct 05, 2015 | 59.06 | 61.26 | 59.06 | 60.75 | 323,609 | +1.87(+3.18%) |
Oct 02, 2015 | 56.68 | 59.07 | 56.58 | 58.88 | 429,258 | +1.71(+2.98%) |
Oct 01, 2015 | 57.78 | 58.33 | 56.60 | 57.18 | 422,682 | -0.57(-0.99%) |
Sep 30, 2015 | 57.40 | 58.06 | 56.36 | 57.74 | 312,601 | +0.91(+1.60%) |
Sep 29, 2015 | 56.42 | 57.23 | 56.32 | 56.84 | 361,983 | +0.43(+0.76%) |
Sep 28, 2015 | 56.87 | 56.90 | 56.35 | 56.40 | 228,433 | -0.76(-1.33%) |
Sep 25, 2015 | 57.42 | 57.94 | 56.96 | 57.17 | 201,937 | +0.44(+0.78%) |
Sep 24, 2015 | 56.95 | 57.23 | 56.08 | 56.73 | 335,612 | -0.79(-1.37%) |
Sep 23, 2015 | 58.45 | 58.62 | 57.16 | 57.51 | 345,504 | -0.91(-1.55%) |
Sep 22, 2015 | 58.72 | 59.24 | 58.04 | 58.42 | 270,458 | -1.14(-1.91%) |
Sep 21, 2015 | 59.83 | 60.58 | 59.42 | 59.56 | 224,683 | -0.08(-0.14%) |
Sep 18, 2015 | 60.03 | 60.23 | 59.40 | 59.64 | 452,444 | -1.20(-1.98%) |
Sep 17, 2015 | 61.74 | 61.96 | 60.80 | 60.85 | 222,386 | -0.88(-1.43%) |
Sep 16, 2015 | 61.00 | 61.90 | 60.77 | 61.73 | 236,261 | +0.82(+1.34%) |
Sep 15, 2015 | 60.22 | 61.01 | 60.15 | 60.91 | 229,721 | +0.73(+1.22%) |
Sep 14, 2015 | 61.12 | 61.12 | 60.08 | 60.18 | 205,698 | -0.96(-1.58%) |
Sep 11, 2015 | 60.40 | 61.24 | 60.18 | 61.14 | 313,125 | +0.49(+0.80%) |
Sep 10, 2015 | 59.86 | 61.08 | 59.70 | 60.65 | 472,846 | +0.70(+1.16%) |
Sep 09, 2015 | 60.71 | 61.19 | 59.78 | 59.96 | 342,114 | -0.50(-0.82%) |
Sep 08, 2015 | 60.19 | 60.62 | 59.82 | 60.45 | 484,677 | +1.33(+2.25%) |
Sep 04, 2015 | 58.87 | 59.12 | 59.12 | 59.12 | 301,706 | -0.62(-1.04%) |
Sep 03, 2015 | 59.27 | 60.27 | 59.03 | 59.74 | 310,307 | +0.50(+0.85%) |
Sep 02, 2015 | 59.14 | 59.40 | 57.83 | 59.24 | 586,930 | +0.69(+1.18%) |
Sep 01, 2015 | 59.54 | 60.40 | 58.40 | 58.55 | 512,735 | -2.48(-4.06%) |
Aug 31, 2015 | 60.85 | 61.56 | 60.51 | 61.03 | 385,314 | -0.20(-0.33%) |
Aug 28, 2015 | 60.55 | 61.38 | 60.20 | 61.23 | 423,664 | +0.43(+0.71%) |
Aug 27, 2015 | 59.61 | 61.05 | 59.00 | 60.80 | 421,283 | +2.05(+3.48%) |
Aug 26, 2015 | 58.90 | 59.01 | 57.20 | 58.75 | 546,593 | +0.94(+1.63%) |
Aug 25, 2015 | 60.09 | 60.10 | 57.68 | 57.81 | 498,275 | -0.03(-0.05%) |
Aug 24, 2015 | 54.09 | 59.95 | 53.69 | 57.84 | 1,127,903 | +0.55(+0.96%) |
Aug 21, 2015 | 61.60 | 62.39 | 57.20 | 57.29 | 1,546,255 | -7.77(-11.94%) |
Aug 20, 2015 | 66.37 | 66.75 | 64.88 | 65.06 | 464,805 | -1.94(-2.89%) |
Aug 19, 2015 | 67.16 | 67.52 | 66.32 | 66.99 | 422,908 | -0.59(-0.87%) |
Aug 18, 2015 | 67.73 | 69.26 | 67.47 | 67.58 | 273,117 | -0.37(-0.55%) |
Aug 17, 2015 | 67.60 | 67.98 | 67.01 | 67.95 | 418,218 | +0.19(+0.28%) |
Aug 14, 2015 | 67.65 | 67.85 | 67.31 | 67.76 | 262,305 | +0.01(+0.01%) |
Aug 13, 2015 | 67.96 | 68.01 | 67.19 | 67.75 | 208,494 | -0.24(-0.35%) |
Aug 12, 2015 | 67.19 | 68.17 | 66.72 | 67.99 | 204,507 | +0.05(+0.08%) |
Aug 11, 2015 | 68.39 | 68.89 | 67.65 | 67.94 | 187,181 | -1.19(-1.72%) |
Aug 10, 2015 | 68.16 | 69.45 | 68.16 | 69.13 | 180,731 | +1.34(+1.98%) |
Aug 07, 2015 | 67.58 | 67.91 | 67.12 | 67.78 | 148,488 | +0.07(+0.11%) |
Aug 06, 2015 | 67.82 | 68.57 | 67.41 | 67.71 | 141,677 | -0.04(-0.05%) |
Aug 05, 2015 | 67.59 | 68.34 | 67.36 | 67.74 | 211,602 | +0.52(+0.78%) |
Aug 04, 2015 | 67.51 | 68.04 | 66.89 | 67.22 | 135,682 | -0.28(-0.42%) |
Aug 03, 2015 | 67.85 | 68.07 | 66.97 | 67.51 | 162,967 | -0.26(-0.38%) |
Jul 31, 2015 | 68.40 | 68.49 | 67.66 | 67.76 | 286,758 | -0.33(-0.48%) |
Jul 30, 2015 | 67.75 | 68.42 | 67.43 | 68.09 | 164,096 | +0.05(+0.07%) |
Jul 29, 2015 | 66.86 | 68.08 | 66.82 | 68.05 | 187,213 | +1.03(+1.54%) |
Jul 28, 2015 | 66.32 | 67.23 | 65.82 | 67.01 | 222,931 | +0.91(+1.38%) |
Jul 27, 2015 | 66.14 | 66.72 | 65.60 | 66.10 | 173,627 | -0.30(-0.45%) |
Jul 24, 2015 | 67.26 | 67.54 | 66.27 | 66.40 | 193,051 | -1.00(-1.48%) |
Jul 23, 2015 | 67.33 | 67.76 | 66.92 | 67.40 | 248,522 | +0.29(+0.44%) |
Jul 22, 2015 | 67.81 | 68.28 | 67.08 | 67.10 | 246,345 | -0.83(-1.22%) |
Jul 21, 2015 | 68.21 | 68.59 | 67.75 | 67.94 | 145,508 | -0.42(-0.62%) |
Jul 20, 2015 | 68.86 | 69.21 | 68.33 | 68.36 | 164,132 | -0.35(-0.51%) |
Jul 17, 2015 | 69.04 | 69.30 | 67.74 | 68.70 | 332,818 | -0.15(-0.21%) |
Jul 16, 2015 | 70.00 | 70.38 | 68.59 | 68.85 | 286,798 | -0.68(-0.97%) |
Jul 15, 2015 | 70.61 | 71.25 | 69.45 | 69.53 | 198,928 | -1.19(-1.68%) |
Jul 14, 2015 | 70.32 | 70.86 | 70.20 | 70.72 | 199,270 | +0.45(+0.64%) |
Jul 13, 2015 | 69.89 | 70.62 | 69.51 | 70.27 | 239,255 | +0.87(+1.25%) |
Jul 10, 2015 | 69.71 | 70.15 | 69.13 | 69.40 | 174,590 | +0.24(+0.34%) |
Jul 09, 2015 | 70.57 | 70.76 | 69.12 | 69.16 | 264,128 | -0.56(-0.80%) |
Jul 08, 2015 | 70.17 | 70.80 | 69.04 | 69.72 | 362,274 | -1.08(-1.52%) |
Jul 07, 2015 | 70.82 | 70.87 | 69.46 | 70.80 | 173,064 | +0.02(+0.03%) |
Jul 06, 2015 | 70.83 | 71.30 | 70.33 | 70.78 | 134,347 | -0.28(-0.40%) |
Jul 02, 2015 | 71.43 | 71.06 | 71.06 | 71.06 | 154,425 | -0.33(-0.46%) |
Jul 01, 2015 | 71.69 | 72.12 | 71.08 | 71.39 | 190,574 | +0.17(+0.24%) |
Jun 30, 2015 | 71.90 | 72.36 | 71.14 | 71.22 | 235,847 | -0.22(-0.31%) |
Jun 29, 2015 | 72.47 | 72.71 | 71.37 | 71.44 | 149,693 | -1.79(-2.45%) |
Jun 26, 2015 | 72.89 | 73.29 | 72.60 | 73.23 | 425,470 | +0.51(+0.70%) |
Jun 25, 2015 | 73.03 | 74.30 | 72.54 | 72.72 | 152,482 | -0.16(-0.21%) |
Jun 24, 2015 | 73.22 | 73.59 | 72.78 | 72.87 | 144,526 | -0.36(-0.49%) |
Jun 23, 2015 | 73.75 | 73.91 | 72.97 | 73.23 | 235,125 | -0.56(-0.76%) |
Jun 22, 2015 | 73.83 | 74.08 | 73.57 | 73.79 | 159,254 | +0.40(+0.55%) |
Jun 19, 2015 | 73.67 | 73.67 | 73.02 | 73.39 | 542,564 | -0.10(-0.14%) |
Jun 18, 2015 | 73.56 | 73.93 | 73.07 | 73.49 | 339,532 | +0.01(+0.01%) |
Jun 17, 2015 | 73.90 | 74.00 | 72.72 | 73.48 | 210,872 | -0.10(-0.14%) |
Jun 16, 2015 | 73.72 | 74.02 | 73.45 | 73.58 | 215,730 | -0.06(-0.09%) |
Jun 15, 2015 | 73.83 | 74.13 | 72.79 | 73.64 | 163,332 | -0.78(-1.04%) |
Jun 12, 2015 | 75.00 | 75.17 | 74.30 | 74.42 | 142,334 | -0.77(-1.02%) |
Jun 11, 2015 | 75.41 | 75.41 | 74.73 | 75.19 | 186,359 | +0.07(+0.10%) |
Jun 10, 2015 | 74.72 | 75.54 | 74.48 | 75.11 | 170,380 | +0.80(+1.07%) |
Jun 09, 2015 | 74.04 | 74.71 | 73.88 | 74.32 | 119,463 | +0.16(+0.22%) |
Jun 08, 2015 | 75.03 | 75.03 | 74.04 | 74.15 | 140,549 | -0.92(-1.23%) |
Jun 05, 2015 | 74.35 | 75.16 | 74.14 | 75.08 | 178,078 | +0.48(+0.64%) |
Jun 04, 2015 | 74.39 | 74.96 | 74.20 | 74.60 | 203,698 | -0.35(-0.46%) |
Jun 03, 2015 | 74.36 | 75.73 | 74.19 | 74.95 | 196,255 | +0.72(+0.97%) |
Jun 02, 2015 | 73.79 | 74.76 | 73.47 | 74.23 | 136,516 | +0.16(+0.22%) |
Jun 01, 2015 | 74.03 | 74.59 | 73.47 | 74.06 | 152,319 | +0.08(+0.11%) |
May 29, 2015 | 75.32 | 75.81 | 73.92 | 73.98 | 203,705 | -1.62(-2.14%) |
May 28, 2015 | 75.50 | 76.17 | 74.76 | 75.60 | 231,242 | +0.16(+0.21%) |
May 27, 2015 | 75.29 | 75.66 | 74.97 | 75.44 | 166,985 | +0.37(+0.50%) |
May 26, 2015 | 75.79 | 76.17 | 74.86 | 75.07 | 280,322 | -0.81(-1.07%) |
May 22, 2015 | 75.64 | 75.88 | 75.88 | 75.88 | 392,845 | +0.08(+0.11%) |
May 21, 2015 | 75.26 | 76.17 | 75.07 | 75.80 | 277,859 | +0.30(+0.40%) |
May 20, 2015 | 74.95 | 75.90 | 72.28 | 75.50 | 1,008,240 | -0.69(-0.91%) |
May 19, 2015 | 76.15 | 77.01 | 75.79 | 76.19 | 377,806 | -0.38(-0.50%) |
May 18, 2015 | 75.82 | 76.63 | 75.56 | 76.57 | 255,176 | +0.78(+1.02%) |
May 15, 2015 | 75.95 | 76.15 | 75.34 | 75.80 | 216,756 | +0.05(+0.07%) |
May 14, 2015 | 75.01 | 76.05 | 74.68 | 75.74 | 366,518 | +1.05(+1.40%) |
May 13, 2015 | 74.78 | 75.10 | 74.51 | 74.70 | 441,210 | -0.08(-0.11%) |
May 12, 2015 | 74.24 | 74.88 | 73.87 | 74.78 | 618,322 | +0.08(+0.11%) |
May 11, 2015 | 74.28 | 74.85 | 74.10 | 74.70 | 149,811 | +0.20(+0.27%) |
May 08, 2015 | 74.28 | 74.83 | 74.08 | 74.50 | 187,370 | +0.49(+0.67%) |
May 07, 2015 | 73.85 | 74.02 | 73.37 | 74.00 | 157,355 | +0.26(+0.36%) |
May 06, 2015 | 74.02 | 74.02 | 73.32 | 73.74 | 268,744 | +0.02(+0.02%) |
May 05, 2015 | 73.88 | 74.90 | 73.43 | 73.72 | 269,741 | -0.72(-0.97%) |
May 04, 2015 | 73.57 | 74.76 | 73.47 | 74.44 | 288,277 | +0.87(+1.18%) |