Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.53 | 54.49 | 52.68 | 54.47 | 7,450,423 | +1.36(+2.57%) |
Jun 29, 2016 | 51.95 | 53.15 | 51.67 | 53.10 | 5,212,472 | +1.94(+3.79%) |
Jun 28, 2016 | 50.81 | 51.26 | 50.31 | 51.17 | 7,614,734 | +1.30(+2.60%) |
Jun 27, 2016 | 52.18 | 52.18 | 49.76 | 49.87 | 10,438,973 | -3.20(-6.03%) |
Jun 24, 2016 | 53.64 | 55.13 | 52.96 | 53.07 | 9,462,429 | -3.19(-5.67%) |
Jun 23, 2016 | 55.55 | 56.30 | 55.37 | 56.26 | 3,437,035 | +1.43(+2.61%) |
Jun 22, 2016 | 55.15 | 55.61 | 54.79 | 54.83 | 3,113,486 | -0.27(-0.50%) |
Jun 21, 2016 | 55.68 | 55.74 | 54.50 | 55.10 | 5,242,328 | -0.03(-0.05%) |
Jun 20, 2016 | 56.42 | 56.56 | 55.03 | 55.13 | 6,016,843 | +0.08(+0.14%) |
Jun 17, 2016 | 55.14 | 55.57 | 54.73 | 55.05 | 7,218,981 | -0.05(-0.09%) |
Jun 16, 2016 | 54.97 | 55.27 | 53.80 | 55.10 | 6,175,468 | -0.33(-0.60%) |
Jun 15, 2016 | 56.11 | 56.80 | 55.29 | 55.44 | 11,066,407 | +0.18(+0.33%) |
Jun 14, 2016 | 58.76 | 58.76 | 54.68 | 55.26 | 17,422,912 | -3.92(-6.62%) |
Jun 13, 2016 | 59.57 | 60.39 | 59.14 | 59.18 | 2,908,321 | -0.89(-1.48%) |
Jun 10, 2016 | 60.29 | 60.51 | 59.85 | 60.07 | 2,921,957 | -0.71(-1.17%) |
Jun 09, 2016 | 61.28 | 61.29 | 60.15 | 60.78 | 3,206,395 | -1.05(-1.71%) |
Jun 08, 2016 | 61.53 | 62.23 | 61.26 | 61.84 | 3,720,086 | -0.21(-0.35%) |
Jun 07, 2016 | 62.61 | 62.66 | 62.02 | 62.05 | 2,623,150 | -0.43(-0.69%) |
Jun 06, 2016 | 61.46 | 62.89 | 61.23 | 62.48 | 2,824,835 | +1.07(+1.75%) |
Jun 03, 2016 | 61.99 | 62.08 | 60.44 | 61.41 | 4,055,738 | -1.53(-2.43%) |
Jun 02, 2016 | 62.77 | 62.93 | 62.28 | 62.93 | 1,744,590 | +0.14(+0.22%) |
Jun 01, 2016 | 62.19 | 62.88 | 61.61 | 62.80 | 1,859,095 | -0.02(-0.03%) |
May 31, 2016 | 63.63 | 63.76 | 62.46 | 62.81 | 2,755,762 | -0.51(-0.80%) |
May 27, 2016 | 62.50 | 63.32 | 63.32 | 63.32 | 3,277,982 | +1.09(+1.75%) |
May 26, 2016 | 62.63 | 62.74 | 61.98 | 62.23 | 1,915,099 | -0.61(-0.97%) |
May 25, 2016 | 61.78 | 63.06 | 61.62 | 62.84 | 3,226,436 | +1.41(+2.30%) |
May 24, 2016 | 60.81 | 61.62 | 59.69 | 61.42 | 2,385,627 | +0.83(+1.37%) |
May 23, 2016 | 60.74 | 61.31 | 60.39 | 60.59 | 2,203,570 | -0.24(-0.39%) |
May 20, 2016 | 60.69 | 61.38 | 60.43 | 60.83 | 2,393,847 | +0.34(+0.57%) |
May 19, 2016 | 60.36 | 61.57 | 59.93 | 60.49 | 4,035,205 | -0.39(-0.63%) |
May 18, 2016 | 59.03 | 60.90 | 58.88 | 60.87 | 5,059,503 | +1.84(+3.12%) |
May 17, 2016 | 59.07 | 59.75 | 58.67 | 59.03 | 3,123,734 | -0.39(-0.65%) |
May 16, 2016 | 58.77 | 59.74 | 58.64 | 59.42 | 3,123,329 | +0.49(+0.83%) |
May 13, 2016 | 59.31 | 60.00 | 58.60 | 58.93 | 2,868,003 | -0.56(-0.94%) |
May 12, 2016 | 60.18 | 60.66 | 59.04 | 59.49 | 2,460,133 | -0.51(-0.84%) |
May 11, 2016 | 60.40 | 60.93 | 59.99 | 59.99 | 2,828,376 | -0.67(-1.11%) |
May 10, 2016 | 59.70 | 60.78 | 59.66 | 60.66 | 3,108,779 | +1.31(+2.21%) |
May 09, 2016 | 59.96 | 60.01 | 59.05 | 59.35 | 3,270,415 | +0.18(+0.30%) |
May 06, 2016 | 58.67 | 59.21 | 58.35 | 59.17 | 4,037,046 | +0.23(+0.39%) |
May 05, 2016 | 59.63 | 59.97 | 58.50 | 58.94 | 6,268,409 | -0.48(-0.80%) |
May 04, 2016 | 60.68 | 60.69 | 59.07 | 59.42 | 4,758,083 | -1.95(-3.18%) |
May 03, 2016 | 61.88 | 62.00 | 60.92 | 61.37 | 2,561,527 | -1.37(-2.19%) |
May 02, 2016 | 62.14 | 62.87 | 61.40 | 62.75 | 3,191,433 | +1.01(+1.64%) |
Apr 29, 2016 | 62.24 | 62.50 | 61.29 | 61.73 | 3,478,748 | -0.84(-1.34%) |
Apr 28, 2016 | 62.73 | 63.33 | 62.24 | 62.57 | 3,098,013 | -0.80(-1.26%) |
Apr 27, 2016 | 62.36 | 63.53 | 62.10 | 63.37 | 7,491,785 | -1.41(-2.17%) |
Apr 26, 2016 | 63.98 | 64.81 | 63.64 | 64.78 | 3,149,866 | +0.83(+1.29%) |
Apr 25, 2016 | 64.02 | 64.36 | 63.51 | 63.95 | 2,905,868 | -0.49(-0.75%) |
Apr 22, 2016 | 63.53 | 64.58 | 63.51 | 64.43 | 2,090,826 | +0.71(+1.11%) |
Apr 21, 2016 | 64.17 | 65.07 | 63.69 | 63.73 | 3,473,430 | -0.60(-0.93%) |
Apr 20, 2016 | 62.55 | 64.43 | 62.52 | 64.32 | 5,771,290 | +2.24(+3.61%) |
Apr 19, 2016 | 61.36 | 62.16 | 60.94 | 62.08 | 2,754,746 | +0.97(+1.59%) |
Apr 18, 2016 | 60.45 | 61.31 | 60.16 | 61.11 | 2,070,225 | +0.27(+0.45%) |
Apr 15, 2016 | 61.16 | 61.58 | 60.59 | 60.84 | 3,356,799 | -0.11(-0.18%) |
Apr 14, 2016 | 60.26 | 61.55 | 60.10 | 60.95 | 3,367,258 | +0.54(+0.89%) |
Apr 13, 2016 | 58.84 | 60.43 | 58.82 | 60.41 | 3,947,328 | +2.16(+3.70%) |
Apr 12, 2016 | 57.60 | 58.38 | 57.48 | 58.25 | 3,356,162 | +0.95(+1.65%) |
Apr 11, 2016 | 56.99 | 57.73 | 56.90 | 57.31 | 4,252,384 | +0.45(+0.79%) |
Apr 08, 2016 | 57.16 | 57.75 | 56.63 | 56.85 | 2,650,026 | +0.08(+0.14%) |
Apr 07, 2016 | 57.70 | 57.97 | 56.37 | 56.78 | 3,333,820 | -1.44(-2.48%) |
Apr 06, 2016 | 58.00 | 58.35 | 57.31 | 58.22 | 3,771,149 | -0.22(-0.38%) |
Apr 05, 2016 | 58.07 | 58.80 | 57.81 | 58.44 | 4,051,817 | -1.11(-1.86%) |
Apr 04, 2016 | 60.20 | 60.45 | 59.45 | 59.55 | 1,896,727 | -0.83(-1.37%) |
Apr 01, 2016 | 59.46 | 60.52 | 59.06 | 60.38 | 3,394,727 | +1.27(+2.15%) |
Mar 31, 2016 | 58.97 | 59.51 | 58.82 | 59.10 | 3,779,160 | +0.14(+0.23%) |
Mar 30, 2016 | 59.10 | 59.69 | 58.87 | 58.97 | 2,404,166 | +0.26(+0.44%) |
Mar 29, 2016 | 58.70 | 58.81 | 57.63 | 58.71 | 5,173,458 | -0.30(-0.51%) |
Mar 28, 2016 | 59.53 | 59.67 | 58.81 | 59.01 | 2,210,549 | -0.48(-0.80%) |
Mar 24, 2016 | 59.22 | 59.49 | 59.49 | 59.49 | 2,450,997 | -0.38(-0.64%) |
Mar 23, 2016 | 60.14 | 60.35 | 59.69 | 59.87 | 3,053,442 | -0.21(-0.35%) |
Mar 22, 2016 | 59.93 | 60.36 | 59.65 | 60.09 | 2,233,839 | -0.30(-0.49%) |
Mar 21, 2016 | 59.96 | 60.88 | 59.76 | 60.38 | 2,792,149 | +0.20(+0.34%) |
Mar 18, 2016 | 59.54 | 60.65 | 59.29 | 60.18 | 5,968,707 | +0.91(+1.54%) |
Mar 17, 2016 | 58.88 | 59.74 | 58.49 | 59.27 | 4,769,868 | +0.10(+0.17%) |
Mar 16, 2016 | 59.02 | 59.76 | 58.71 | 59.16 | 3,839,464 | +0.05(+0.09%) |
Mar 15, 2016 | 59.09 | 59.11 | 58.25 | 59.11 | 3,981,991 | -0.52(-0.87%) |
Mar 14, 2016 | 60.36 | 60.55 | 59.46 | 59.63 | 2,990,818 | -0.94(-1.55%) |
Mar 11, 2016 | 59.85 | 60.65 | 59.70 | 60.57 | 2,765,180 | +1.53(+2.60%) |
Mar 10, 2016 | 58.99 | 59.69 | 58.09 | 59.04 | 2,527,761 | +0.45(+0.77%) |
Mar 09, 2016 | 58.87 | 59.09 | 58.20 | 58.58 | 2,941,500 | +0.18(+0.31%) |
Mar 08, 2016 | 58.71 | 58.99 | 58.00 | 58.41 | 3,182,355 | -0.88(-1.48%) |
Mar 07, 2016 | 58.79 | 59.37 | 58.65 | 59.28 | 2,348,507 | -0.06(-0.10%) |
Mar 04, 2016 | 59.53 | 60.01 | 58.81 | 59.34 | 3,446,880 | -0.06(-0.10%) |
Mar 03, 2016 | 58.81 | 59.40 | 58.58 | 59.40 | 2,866,671 | +0.44(+0.75%) |
Mar 02, 2016 | 58.00 | 58.96 | 57.77 | 58.96 | 2,810,771 | +0.98(+1.69%) |
Mar 01, 2016 | 56.85 | 57.99 | 56.41 | 57.98 | 4,845,094 | +1.93(+3.44%) |
Feb 29, 2016 | 57.07 | 57.29 | 56.03 | 56.05 | 3,991,272 | -1.25(-2.19%) |
Feb 26, 2016 | 56.90 | 58.15 | 56.83 | 57.31 | 3,642,110 | +0.67(+1.17%) |
Feb 25, 2016 | 56.08 | 56.64 | 55.32 | 56.64 | 3,098,411 | +0.86(+1.54%) |
Feb 24, 2016 | 55.23 | 55.97 | 54.11 | 55.78 | 3,394,667 | -0.26(-0.47%) |
Feb 23, 2016 | 57.65 | 57.65 | 55.70 | 56.04 | 4,089,125 | -1.74(-3.01%) |
Feb 22, 2016 | 56.66 | 57.81 | 56.62 | 57.78 | 3,526,896 | +1.73(+3.09%) |
Feb 19, 2016 | 55.86 | 56.18 | 55.22 | 56.05 | 2,880,895 | -0.17(-0.30%) |
Feb 18, 2016 | 55.84 | 56.86 | 55.58 | 56.22 | 5,009,818 | +0.64(+1.15%) |
Feb 17, 2016 | 55.40 | 56.32 | 55.32 | 55.58 | 4,463,166 | +0.83(+1.51%) |
Feb 16, 2016 | 54.33 | 55.54 | 53.79 | 54.76 | 5,052,977 | +1.42(+2.67%) |
Feb 12, 2016 | 52.20 | 53.33 | 53.33 | 53.33 | 6,482,519 | +2.04(+3.97%) |
Feb 11, 2016 | 50.92 | 51.86 | 50.09 | 51.29 | 5,655,772 | -1.44(-2.73%) |
Feb 10, 2016 | 53.31 | 54.33 | 52.68 | 52.73 | 3,760,707 | -0.15(-0.29%) |
Feb 09, 2016 | 50.87 | 53.32 | 50.62 | 52.89 | 5,221,487 | +1.30(+2.51%) |
Feb 08, 2016 | 52.81 | 52.91 | 50.92 | 51.59 | 4,577,326 | -2.09(-3.90%) |
Feb 05, 2016 | 54.16 | 54.76 | 53.07 | 53.68 | 4,140,149 | -0.31(-0.58%) |
Feb 04, 2016 | 53.38 | 54.53 | 53.24 | 54.00 | 5,085,161 | +0.49(+0.92%) |
Feb 03, 2016 | 53.94 | 54.23 | 50.73 | 53.51 | 7,125,512 | -0.05(-0.09%) |
Feb 02, 2016 | 54.08 | 54.11 | 53.23 | 53.56 | 6,132,272 | -1.53(-2.77%) |
Feb 01, 2016 | 55.07 | 55.45 | 54.05 | 55.08 | 5,098,787 | -0.52(-0.93%) |
Jan 29, 2016 | 53.79 | 55.67 | 53.62 | 55.60 | 7,530,217 | +2.23(+4.18%) |
Jan 28, 2016 | 54.04 | 54.04 | 52.63 | 53.37 | 7,661,652 | -0.26(-0.49%) |
Jan 27, 2016 | 51.94 | 54.73 | 51.90 | 53.63 | 10,084,938 | +2.47(+4.84%) |
Jan 26, 2016 | 50.07 | 51.26 | 50.07 | 51.16 | 6,632,674 | +1.46(+2.93%) |
Jan 25, 2016 | 51.42 | 51.69 | 49.56 | 49.70 | 6,740,982 | -2.07(-3.99%) |
Jan 22, 2016 | 52.66 | 53.04 | 51.28 | 51.77 | 4,895,863 | -0.07(-0.13%) |
Jan 21, 2016 | 51.56 | 52.79 | 51.27 | 51.84 | 4,422,782 | +0.36(+0.69%) |
Jan 20, 2016 | 51.51 | 52.00 | 49.92 | 51.48 | 6,288,220 | -1.21(-2.30%) |
Jan 19, 2016 | 53.96 | 53.97 | 52.12 | 52.69 | 4,088,952 | -0.56(-1.05%) |
Jan 15, 2016 | 52.53 | 53.25 | 53.25 | 53.25 | 5,697,445 | -1.48(-2.71%) |
Jan 14, 2016 | 54.23 | 55.17 | 52.97 | 54.73 | 5,397,312 | +0.81(+1.51%) |
Jan 13, 2016 | 56.16 | 56.48 | 53.73 | 53.92 | 6,380,444 | -1.83(-3.28%) |
Jan 12, 2016 | 55.55 | 55.89 | 54.80 | 55.75 | 4,343,695 | +0.88(+1.61%) |
Jan 11, 2016 | 54.92 | 55.53 | 54.23 | 54.87 | 4,032,752 | +0.45(+0.83%) |
Jan 08, 2016 | 55.71 | 55.83 | 54.28 | 54.42 | 5,585,375 | -0.72(-1.31%) |
Jan 07, 2016 | 56.21 | 56.77 | 54.95 | 55.14 | 6,654,653 | -2.94(-5.06%) |
Jan 06, 2016 | 58.08 | 59.05 | 57.60 | 58.08 | 4,984,566 | -0.77(-1.31%) |
Jan 05, 2016 | 58.83 | 59.78 | 58.21 | 58.85 | 6,156,358 | -1.08(-1.81%) |
Jan 04, 2016 | 59.96 | 60.08 | 59.19 | 59.94 | 4,291,635 | -1.22(-2.00%) |
Dec 31, 2015 | 61.61 | 61.16 | 61.16 | 61.16 | 2,032,517 | -0.87(-1.41%) |
Dec 30, 2015 | 62.38 | 62.53 | 61.99 | 62.03 | 1,669,598 | -0.49(-0.79%) |
Dec 29, 2015 | 62.36 | 62.69 | 62.01 | 62.52 | 1,778,312 | +0.54(+0.87%) |
Dec 28, 2015 | 61.98 | 62.21 | 61.24 | 61.98 | 1,852,770 | -0.31(-0.50%) |
Dec 24, 2015 | 62.43 | 62.29 | 62.29 | 62.29 | 956,832 | -0.14(-0.23%) |
Dec 23, 2015 | 62.00 | 62.63 | 61.82 | 62.44 | 2,786,661 | +0.78(+1.26%) |
Dec 22, 2015 | 61.53 | 61.86 | 60.24 | 61.66 | 3,974,290 | +0.16(+0.26%) |
Dec 21, 2015 | 61.88 | 62.27 | 60.96 | 61.50 | 2,954,560 | +0.09(+0.15%) |
Dec 18, 2015 | 62.63 | 62.63 | 61.27 | 61.40 | 6,016,396 | -1.62(-2.57%) |
Dec 17, 2015 | 64.86 | 65.02 | 62.94 | 63.02 | 3,411,242 | -1.68(-2.59%) |
Dec 16, 2015 | 64.55 | 64.86 | 63.04 | 64.70 | 4,927,458 | +0.84(+1.31%) |
Dec 15, 2015 | 62.93 | 63.99 | 62.77 | 63.86 | 3,587,095 | +1.75(+2.81%) |
Dec 14, 2015 | 62.54 | 63.27 | 61.42 | 62.11 | 4,069,993 | -0.31(-0.50%) |
Dec 11, 2015 | 62.94 | 63.16 | 62.11 | 62.43 | 3,440,910 | -1.64(-2.55%) |
Dec 10, 2015 | 63.88 | 64.77 | 63.70 | 64.06 | 2,866,493 | +0.16(+0.25%) |
Dec 09, 2015 | 64.71 | 65.44 | 63.44 | 63.90 | 4,151,662 | -1.22(-1.87%) |
Dec 08, 2015 | 65.62 | 65.86 | 64.85 | 65.12 | 3,104,633 | -1.25(-1.88%) |
Dec 07, 2015 | 66.71 | 66.99 | 65.93 | 66.37 | 2,670,382 | -0.88(-1.31%) |
Dec 04, 2015 | 66.01 | 67.41 | 65.58 | 67.25 | 3,145,968 | +1.73(+2.64%) |
Dec 03, 2015 | 67.02 | 67.02 | 65.28 | 65.52 | 3,582,877 | -1.22(-1.83%) |
Dec 02, 2015 | 67.45 | 67.75 | 66.64 | 66.74 | 3,033,984 | -0.89(-1.32%) |
Dec 01, 2015 | 66.97 | 67.66 | 66.73 | 67.63 | 2,602,347 | +1.11(+1.67%) |
Nov 30, 2015 | 67.00 | 67.36 | 66.40 | 66.52 | 3,540,363 | -0.42(-0.62%) |
Nov 27, 2015 | 66.92 | 67.15 | 66.32 | 66.93 | 1,071,719 | -0.03(-0.05%) |
Nov 25, 2015 | 66.81 | 66.97 | 66.97 | 66.97 | 2,094,834 | +0.35(+0.52%) |
Nov 24, 2015 | 66.17 | 66.95 | 65.76 | 66.62 | 3,033,358 | -0.16(-0.24%) |
Nov 23, 2015 | 67.40 | 67.40 | 66.76 | 66.78 | 2,324,998 | -0.54(-0.81%) |
Nov 20, 2015 | 67.84 | 67.93 | 66.83 | 67.32 | 3,556,863 | -0.10(-0.15%) |
Nov 19, 2015 | 66.54 | 67.77 | 66.54 | 67.43 | 4,427,914 | +1.09(+1.65%) |
Nov 18, 2015 | 65.20 | 66.35 | 64.90 | 66.33 | 4,365,186 | +1.63(+2.51%) |
Nov 17, 2015 | 65.92 | 65.96 | 64.66 | 64.71 | 3,958,035 | -1.30(-1.96%) |
Nov 16, 2015 | 65.20 | 66.00 | 64.97 | 66.00 | 3,132,432 | +0.79(+1.21%) |
Nov 13, 2015 | 65.36 | 65.97 | 64.99 | 65.21 | 3,325,637 | -0.35(-0.53%) |
Nov 12, 2015 | 66.37 | 66.37 | 65.40 | 65.56 | 4,099,195 | -1.26(-1.89%) |
Nov 11, 2015 | 67.58 | 67.72 | 66.67 | 66.82 | 2,862,516 | -0.43(-0.64%) |
Nov 10, 2015 | 68.02 | 68.43 | 67.25 | 67.26 | 3,305,935 | -0.91(-1.33%) |
Nov 09, 2015 | 68.92 | 69.13 | 67.88 | 68.16 | 3,057,042 | -0.82(-1.19%) |
Nov 06, 2015 | 68.82 | 69.15 | 68.12 | 68.99 | 4,224,355 | +1.58(+2.35%) |
Nov 05, 2015 | 68.48 | 68.48 | 67.39 | 67.40 | 3,985,978 | -0.51(-0.75%) |
Nov 04, 2015 | 68.15 | 68.45 | 67.77 | 67.91 | 2,717,100 | -0.28(-0.41%) |
Nov 03, 2015 | 67.24 | 68.60 | 67.23 | 68.19 | 2,314,108 | +0.56(+0.82%) |
Nov 02, 2015 | 66.91 | 67.87 | 66.79 | 67.63 | 2,706,349 | +1.11(+1.67%) |
Oct 30, 2015 | 67.91 | 68.05 | 66.45 | 66.52 | 3,210,837 | -1.10(-1.62%) |
Oct 29, 2015 | 68.19 | 68.63 | 67.39 | 67.61 | 2,386,357 | -0.79(-1.16%) |
Oct 28, 2015 | 66.89 | 68.45 | 66.77 | 68.41 | 2,685,721 | +1.53(+2.28%) |
Oct 27, 2015 | 66.67 | 67.10 | 66.55 | 66.88 | 2,319,293 | -0.27(-0.40%) |
Oct 26, 2015 | 67.88 | 68.23 | 67.00 | 67.15 | 3,655,553 | -1.24(-1.81%) |
Oct 23, 2015 | 65.22 | 68.63 | 65.07 | 68.39 | 7,781,894 | +5.21(+8.25%) |
Oct 22, 2015 | 62.20 | 64.39 | 62.20 | 63.18 | 5,022,202 | +1.06(+1.71%) |
Oct 21, 2015 | 63.24 | 63.48 | 62.06 | 62.12 | 3,838,440 | -0.76(-1.21%) |
Oct 20, 2015 | 62.84 | 63.36 | 62.74 | 62.88 | 2,578,111 | -0.05(-0.08%) |
Oct 19, 2015 | 62.51 | 63.13 | 62.36 | 62.93 | 2,881,600 | -0.03(-0.04%) |
Oct 16, 2015 | 63.19 | 63.30 | 62.52 | 62.95 | 3,219,486 | +0.13(+0.20%) |
Oct 15, 2015 | 61.70 | 62.84 | 61.23 | 62.83 | 3,077,383 | +1.65(+2.70%) |
Oct 14, 2015 | 62.39 | 62.42 | 60.98 | 61.17 | 3,899,317 | -1.16(-1.87%) |
Oct 13, 2015 | 62.45 | 62.87 | 62.08 | 62.34 | 2,776,607 | -0.26(-0.42%) |
Oct 12, 2015 | 62.94 | 63.13 | 62.39 | 62.60 | 2,051,898 | -0.17(-0.27%) |
Oct 09, 2015 | 63.53 | 63.83 | 62.59 | 62.77 | 2,620,810 | -0.51(-0.80%) |
Oct 08, 2015 | 62.85 | 63.45 | 62.28 | 63.27 | 2,872,942 | +0.08(+0.12%) |
Oct 07, 2015 | 63.80 | 64.22 | 62.94 | 63.20 | 2,776,144 | -0.22(-0.35%) |
Oct 06, 2015 | 63.15 | 63.81 | 62.95 | 63.42 | 2,771,560 | -0.07(-0.11%) |
Oct 05, 2015 | 61.85 | 63.77 | 61.85 | 63.48 | 3,011,292 | +2.05(+3.33%) |
Oct 02, 2015 | 60.03 | 61.43 | 59.17 | 61.43 | 3,703,795 | -0.06(-0.10%) |
Oct 01, 2015 | 61.23 | 61.56 | 60.50 | 61.49 | 5,006,680 | +0.35(+0.58%) |
Sep 30, 2015 | 61.31 | 61.43 | 60.50 | 61.14 | 3,190,217 | +0.82(+1.36%) |
Sep 29, 2015 | 60.80 | 61.11 | 59.89 | 60.32 | 3,366,131 | -0.52(-0.86%) |
Sep 28, 2015 | 62.03 | 62.34 | 60.79 | 60.84 | 2,364,241 | -1.59(-2.54%) |
Sep 25, 2015 | 62.57 | 63.00 | 62.25 | 62.43 | 2,991,745 | +0.78(+1.27%) |
Sep 24, 2015 | 61.21 | 61.73 | 60.85 | 61.65 | 4,380,621 | -0.32(-0.52%) |
Sep 23, 2015 | 62.45 | 62.45 | 61.70 | 61.97 | 2,487,760 | -0.15(-0.24%) |
Sep 22, 2015 | 61.98 | 62.20 | 61.50 | 62.12 | 2,595,334 | -0.76(-1.21%) |
Sep 21, 2015 | 62.56 | 63.25 | 62.45 | 62.88 | 2,634,280 | +0.86(+1.39%) |
Sep 18, 2015 | 63.10 | 63.13 | 61.83 | 62.02 | 5,878,711 | -1.96(-3.07%) |
Sep 17, 2015 | 65.16 | 65.51 | 63.70 | 63.98 | 3,255,397 | -1.17(-1.80%) |
Sep 16, 2015 | 64.56 | 65.26 | 64.23 | 65.15 | 3,403,805 | +0.78(+1.20%) |
Sep 15, 2015 | 64.07 | 64.74 | 64.01 | 64.38 | 3,947,890 | +0.51(+0.79%) |
Sep 14, 2015 | 63.91 | 64.36 | 63.47 | 63.87 | 3,152,950 | +0.09(+0.15%) |
Sep 11, 2015 | 63.73 | 63.98 | 63.15 | 63.78 | 2,757,075 | -0.19(-0.29%) |
Sep 10, 2015 | 63.62 | 64.44 | 63.56 | 63.96 | 3,001,985 | +0.01(+0.01%) |
Sep 09, 2015 | 65.35 | 65.74 | 63.81 | 63.96 | 2,673,865 | -0.78(-1.21%) |
Sep 08, 2015 | 64.07 | 64.75 | 63.83 | 64.74 | 3,099,443 | +1.65(+2.62%) |
Sep 04, 2015 | 63.19 | 63.09 | 63.09 | 63.09 | 2,668,589 | -1.12(-1.75%) |
Sep 03, 2015 | 64.06 | 65.21 | 63.81 | 64.21 | 3,488,435 | +0.73(+1.14%) |
Sep 02, 2015 | 63.69 | 64.02 | 62.54 | 63.48 | 3,060,459 | +0.83(+1.32%) |
Sep 01, 2015 | 63.80 | 64.13 | 62.27 | 62.66 | 3,336,321 | -2.89(-4.41%) |
Aug 31, 2015 | 64.93 | 65.85 | 64.64 | 65.55 | 3,172,146 | +0.36(+0.56%) |
Aug 28, 2015 | 64.98 | 65.35 | 64.71 | 65.19 | 2,683,320 | -0.03(-0.05%) |
Aug 27, 2015 | 63.91 | 65.45 | 63.69 | 65.22 | 5,604,384 | +2.20(+3.49%) |
Aug 26, 2015 | 62.07 | 63.15 | 61.08 | 63.02 | 4,388,576 | +2.11(+3.46%) |
Aug 25, 2015 | 63.90 | 63.95 | 60.87 | 60.91 | 4,242,813 | -1.08(-1.74%) |
Aug 24, 2015 | 60.52 | 63.96 | 57.10 | 61.99 | 5,198,365 | -2.61(-4.03%) |
Aug 21, 2015 | 66.00 | 66.45 | 64.60 | 64.60 | 5,006,065 | -2.04(-3.06%) |
Aug 20, 2015 | 66.86 | 67.25 | 66.61 | 66.64 | 3,434,640 | -0.91(-1.35%) |
Aug 19, 2015 | 68.00 | 68.18 | 67.23 | 67.55 | 5,502,495 | -0.96(-1.40%) |
Aug 18, 2015 | 68.80 | 69.20 | 68.20 | 68.51 | 2,864,943 | -0.33(-0.48%) |
Aug 17, 2015 | 68.03 | 68.95 | 67.87 | 68.84 | 2,396,208 | +0.32(+0.47%) |
Aug 14, 2015 | 67.72 | 68.59 | 67.70 | 68.52 | 2,333,091 | +0.43(+0.63%) |
Aug 13, 2015 | 68.27 | 68.64 | 67.77 | 68.09 | 2,904,473 | +0.12(+0.17%) |
Aug 12, 2015 | 67.82 | 68.20 | 66.71 | 67.97 | 3,978,815 | -0.21(-0.31%) |
Aug 11, 2015 | 68.89 | 69.06 | 67.81 | 68.18 | 3,017,359 | -1.37(-1.96%) |
Aug 10, 2015 | 68.68 | 69.70 | 68.54 | 69.54 | 2,731,791 | +1.41(+2.07%) |
Aug 07, 2015 | 68.29 | 68.82 | 67.67 | 68.14 | 3,414,886 | -0.27(-0.39%) |
Aug 06, 2015 | 68.74 | 68.99 | 68.17 | 68.41 | 3,792,461 | -0.27(-0.39%) |
Aug 05, 2015 | 68.75 | 68.98 | 68.23 | 68.68 | 4,693,431 | +0.40(+0.59%) |
Aug 04, 2015 | 68.48 | 68.73 | 68.17 | 68.27 | 2,488,844 | -0.21(-0.31%) |
Aug 03, 2015 | 68.34 | 68.54 | 67.78 | 68.48 | 4,044,225 | +0.28(+0.41%) |
Jul 31, 2015 | 68.44 | 68.46 | 67.87 | 68.21 | 4,383,100 | -0.17(-0.25%) |
Jul 30, 2015 | 67.30 | 68.45 | 67.21 | 68.37 | 5,097,452 | +1.58(+2.36%) |
Jul 29, 2015 | 66.23 | 66.90 | 66.18 | 66.80 | 5,514,706 | +0.81(+1.23%) |
Jul 28, 2015 | 66.49 | 66.49 | 65.27 | 65.98 | 8,968,501 | +0.03(+0.05%) |
Jul 27, 2015 | 65.47 | 66.60 | 65.40 | 65.95 | 8,576,948 | -0.21(-0.32%) |
Jul 24, 2015 | 70.09 | 70.39 | 65.66 | 66.16 | 20,025,146 | -9.99(-13.12%) |
Jul 23, 2015 | 76.86 | 77.02 | 76.01 | 76.15 | 3,153,664 | -0.74(-0.96%) |
Jul 22, 2015 | 76.86 | 77.27 | 76.58 | 76.89 | 2,961,540 | -0.05(-0.07%) |
Jul 21, 2015 | 76.70 | 77.23 | 76.51 | 76.94 | 3,006,185 | +0.23(+0.30%) |
Jul 20, 2015 | 76.41 | 77.06 | 75.99 | 76.71 | 2,833,563 | +0.38(+0.49%) |
Jul 17, 2015 | 76.03 | 76.36 | 75.73 | 76.34 | 2,863,213 | +0.03(+0.03%) |
Jul 16, 2015 | 76.05 | 76.41 | 75.93 | 76.31 | 2,464,128 | +0.72(+0.95%) |
Jul 15, 2015 | 75.29 | 75.98 | 74.70 | 75.59 | 2,635,768 | +0.91(+1.21%) |
Jul 14, 2015 | 74.44 | 74.85 | 74.31 | 74.68 | 2,126,196 | -0.01(-0.01%) |
Jul 13, 2015 | 74.27 | 74.74 | 73.92 | 74.69 | 2,454,028 | +1.14(+1.55%) |
Jul 10, 2015 | 73.68 | 73.89 | 73.07 | 73.55 | 2,054,451 | +0.79(+1.08%) |
Jul 09, 2015 | 73.17 | 73.50 | 72.74 | 72.76 | 2,414,638 | +0.44(+0.60%) |
Jul 08, 2015 | 73.32 | 73.44 | 72.25 | 72.33 | 2,815,131 | -1.41(-1.91%) |
Jul 07, 2015 | 73.55 | 73.79 | 72.44 | 73.74 | 3,077,270 | +0.12(+0.16%) |
Jul 06, 2015 | 73.33 | 73.83 | 73.20 | 73.62 | 2,383,272 | -0.48(-0.65%) |
Jul 02, 2015 | 74.43 | 74.10 | 74.10 | 74.10 | 2,269,152 | -0.23(-0.32%) |