Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.47 | 31.99 | 31.29 | 31.38 | 1,249,579 | +0.44(+1.42%) |
May 27, 2016 | 30.68 | 30.94 | 30.94 | 30.94 | 917,778 | +0.26(+0.86%) |
May 26, 2016 | 31.20 | 31.20 | 30.24 | 30.68 | 1,118,296 | -0.09(-0.29%) |
May 25, 2016 | 30.42 | 30.94 | 30.07 | 30.77 | 1,786,845 | +0.61(+2.03%) |
May 24, 2016 | 30.07 | 30.59 | 29.89 | 30.15 | 1,231,867 | -0.18(-0.58%) |
May 23, 2016 | 30.15 | 30.90 | 30.07 | 30.33 | 1,513,173 | +0.26(+0.87%) |
May 20, 2016 | 29.19 | 30.50 | 29.19 | 30.07 | 1,711,559 | +0.88(+3.00%) |
May 19, 2016 | 30.85 | 30.85 | 28.58 | 29.19 | 2,997,636 | -1.58(-5.13%) |
May 18, 2016 | 29.45 | 31.16 | 29.19 | 30.77 | 3,556,024 | +1.14(+3.85%) |
May 17, 2016 | 30.77 | 30.85 | 27.87 | 29.63 | 4,760,279 | -0.96(-3.15%) |
May 16, 2016 | 32.52 | 32.87 | 29.36 | 30.59 | 2,199,292 | -1.67(-5.16%) |
May 13, 2016 | 30.59 | 32.26 | 30.59 | 32.26 | 3,530,556 | +0.88(+2.79%) |
May 12, 2016 | 32.78 | 32.87 | 28.22 | 31.38 | 7,263,306 | -0.44(-1.38%) |
May 11, 2016 | 34.54 | 35.32 | 31.56 | 31.82 | 15,798,324 | -21.56(-40.39%) |
May 10, 2016 | 55.40 | 55.66 | 52.50 | 53.38 | 1,539,472 | -1.49(-2.72%) |
May 09, 2016 | 54.35 | 55.05 | 52.90 | 54.87 | 930,608 | +1.05(+1.95%) |
May 06, 2016 | 52.15 | 54.08 | 51.23 | 53.82 | 1,160,173 | +1.75(+3.37%) |
May 05, 2016 | 52.59 | 53.40 | 51.98 | 52.07 | 1,087,234 | -0.96(-1.82%) |
May 04, 2016 | 51.19 | 53.38 | 50.84 | 53.03 | 777,692 | +1.67(+3.24%) |
May 03, 2016 | 51.10 | 51.37 | 49.48 | 51.37 | 891,623 | +0.26(+0.51%) |
May 02, 2016 | 51.19 | 51.89 | 50.58 | 51.10 | 1,174,300 | -0.44(-0.85%) |
Apr 29, 2016 | 52.59 | 52.59 | 50.75 | 51.54 | 1,050,347 | -1.23(-2.33%) |
Apr 28, 2016 | 53.21 | 54.08 | 52.77 | 52.77 | 699,395 | -0.26(-0.50%) |
Apr 27, 2016 | 51.19 | 53.29 | 50.93 | 53.03 | 1,319,998 | +1.84(+3.60%) |
Apr 26, 2016 | 53.82 | 55.05 | 50.93 | 51.19 | 1,801,773 | -2.54(-4.73%) |
Apr 25, 2016 | 54.35 | 54.74 | 52.94 | 53.73 | 1,592,839 | -0.61(-1.13%) |
Apr 22, 2016 | 55.22 | 55.66 | 54.35 | 54.35 | 1,251,384 | -0.96(-1.74%) |
Apr 21, 2016 | 56.71 | 57.24 | 54.78 | 55.31 | 1,402,710 | -1.14(-2.02%) |
Apr 20, 2016 | 59.52 | 59.60 | 53.29 | 56.45 | 2,646,922 | -3.68(-6.12%) |
Apr 19, 2016 | 63.46 | 65.39 | 59.78 | 60.13 | 1,828,550 | -3.42(-5.38%) |
Apr 18, 2016 | 65.04 | 65.04 | 62.85 | 63.55 | 788,988 | -1.67(-2.55%) |
Apr 15, 2016 | 65.30 | 66.09 | 64.60 | 65.21 | 1,017,852 | -0.44(-0.67%) |
Apr 14, 2016 | 66.27 | 66.27 | 64.86 | 65.65 | 699,553 | -0.57(-0.86%) |
Apr 13, 2016 | 66.00 | 66.53 | 65.70 | 66.22 | 552,873 | +0.31(+0.47%) |
Apr 12, 2016 | 65.83 | 66.27 | 65.39 | 65.92 | 802,569 | +0.44(+0.67%) |
Apr 11, 2016 | 67.14 | 67.14 | 65.39 | 65.48 | 680,605 | -1.67(-2.48%) |
Apr 08, 2016 | 66.88 | 67.49 | 65.65 | 67.14 | 478,872 | +0.88(+1.32%) |
Apr 07, 2016 | 67.41 | 69.33 | 65.65 | 66.27 | 1,472,358 | -1.49(-2.20%) |
Apr 06, 2016 | 66.27 | 68.72 | 65.57 | 67.76 | 1,271,115 | +1.49(+2.25%) |
Apr 05, 2016 | 63.99 | 67.58 | 62.23 | 66.27 | 3,369,500 | +1.84(+2.86%) |
Apr 04, 2016 | 65.74 | 66.09 | 63.90 | 64.43 | 787,787 | -1.75(-2.65%) |
Apr 01, 2016 | 61.97 | 67.23 | 61.62 | 66.18 | 1,447,901 | +3.94(+6.34%) |
Mar 31, 2016 | 64.51 | 64.60 | 61.27 | 62.23 | 1,403,635 | -2.45(-3.79%) |
Mar 30, 2016 | 66.97 | 67.32 | 62.23 | 64.69 | 1,341,373 | -1.84(-2.77%) |
Mar 29, 2016 | 62.06 | 67.93 | 61.97 | 66.53 | 2,300,556 | +1.31(+2.02%) |
Mar 28, 2016 | 63.37 | 65.57 | 62.59 | 65.21 | 1,896,426 | +4.65(+7.67%) |
Mar 24, 2016 | 62.23 | 60.57 | 60.57 | 60.57 | 3,200,924 | +5.00(+8.99%) |
Mar 23, 2016 | 54.17 | 58.29 | 53.73 | 55.57 | 1,761,890 | +1.14(+2.09%) |
Mar 22, 2016 | 49.44 | 55.57 | 49.44 | 54.43 | 2,995,733 | +4.82(+9.72%) |
Mar 21, 2016 | 50.23 | 50.66 | 46.46 | 49.61 | 1,160,821 | -0.88(-1.74%) |
Mar 18, 2016 | 50.93 | 51.28 | 49.57 | 50.49 | 1,169,923 | -0.61(-1.20%) |
Mar 17, 2016 | 49.52 | 51.80 | 48.38 | 51.10 | 2,351,894 | +5.00(+10.84%) |
Mar 16, 2016 | 44.27 | 46.63 | 43.83 | 46.11 | 1,335,892 | +1.40(+3.14%) |
Mar 15, 2016 | 45.32 | 45.76 | 44.53 | 44.70 | 1,007,988 | -1.05(-2.30%) |
Mar 14, 2016 | 46.37 | 46.89 | 45.76 | 45.76 | 768,099 | -0.57(-1.23%) |
Mar 11, 2016 | 46.28 | 47.20 | 46.19 | 46.33 | 530,832 | +0.39(+0.86%) |
Mar 10, 2016 | 45.67 | 46.54 | 45.05 | 45.93 | 855,017 | +0.53(+1.16%) |
Mar 09, 2016 | 46.02 | 46.24 | 45.05 | 45.40 | 1,089,876 | -0.26(-0.58%) |
Mar 08, 2016 | 46.54 | 47.07 | 45.54 | 45.67 | 1,519,918 | -0.96(-2.07%) |
Mar 07, 2016 | 46.02 | 47.07 | 45.58 | 46.63 | 490,959 | +0.53(+1.14%) |
Mar 04, 2016 | 44.70 | 46.81 | 44.70 | 46.11 | 680,657 | +0.88(+1.94%) |
Mar 03, 2016 | 45.14 | 46.50 | 45.14 | 45.23 | 1,887,111 | -0.18(-0.39%) |
Mar 02, 2016 | 45.49 | 46.37 | 45.49 | 45.40 | 1,105,945 | -0.26(-0.58%) |
Mar 01, 2016 | 44.70 | 46.11 | 44.70 | 45.67 | 467,961 | +1.14(+2.56%) |
Feb 29, 2016 | 44.70 | 45.49 | 44.35 | 44.53 | 529,927 | -0.35(-0.78%) |
Feb 26, 2016 | 44.88 | 45.05 | 44.44 | 44.88 | 480,406 | +0.53(+1.19%) |
Feb 25, 2016 | 44.00 | 44.79 | 43.91 | 44.35 | 596,102 | +0.18(+0.40%) |
Feb 24, 2016 | 44.27 | 44.79 | 43.91 | 44.18 | 597,619 | -0.44(-0.98%) |
Feb 23, 2016 | 44.70 | 45.84 | 44.48 | 44.62 | 676,120 | -1.14(-2.49%) |
Feb 22, 2016 | 46.46 | 46.63 | 45.23 | 45.76 | 367,020 | +0.53(+1.16%) |
Feb 19, 2016 | 45.49 | 45.89 | 44.97 | 45.23 | 561,526 | -0.79(-1.71%) |
Feb 18, 2016 | 45.58 | 46.28 | 45.01 | 46.02 | 469,225 | +0.53(+1.16%) |
Feb 17, 2016 | 45.14 | 45.67 | 44.27 | 45.49 | 607,134 | +1.40(+3.18%) |
Feb 16, 2016 | 43.65 | 44.88 | 43.39 | 44.09 | 511,902 | +0.79(+1.82%) |
Feb 12, 2016 | 42.95 | 43.30 | 43.30 | 43.30 | 612,145 | +0.26(+0.61%) |
Feb 11, 2016 | 43.48 | 43.96 | 42.42 | 43.04 | 496,844 | -1.05(-2.39%) |
Feb 10, 2016 | 43.83 | 45.23 | 43.56 | 44.09 | 622,582 | +1.01(+2.34%) |
Feb 09, 2016 | 43.13 | 43.74 | 42.69 | 43.08 | 365,302 | -0.31(-0.71%) |
Feb 08, 2016 | 44.00 | 44.62 | 43.21 | 43.39 | 452,058 | -1.23(-2.75%) |
Feb 05, 2016 | 44.88 | 45.80 | 44.27 | 44.62 | 379,054 | -0.26(-0.59%) |
Feb 04, 2016 | 43.83 | 45.76 | 43.65 | 44.88 | 724,438 | +0.53(+1.19%) |
Feb 03, 2016 | 44.00 | 44.53 | 42.95 | 44.35 | 617,741 | +0.61(+1.40%) |
Feb 02, 2016 | 44.00 | 44.62 | 43.30 | 43.74 | 659,512 | -0.70(-1.58%) |
Feb 01, 2016 | 44.70 | 45.10 | 43.21 | 44.44 | 900,234 | -0.70(-1.55%) |
Jan 29, 2016 | 44.00 | 45.49 | 44.00 | 45.14 | 1,509,087 | +1.14(+2.59%) |
Jan 28, 2016 | 44.97 | 45.49 | 43.39 | 44.00 | 730,274 | -0.44(-0.99%) |
Jan 27, 2016 | 43.65 | 44.97 | 43.43 | 44.44 | 486,544 | +0.53(+1.20%) |
Jan 26, 2016 | 43.83 | 45.58 | 43.48 | 43.91 | 503,694 | +0.44(+1.01%) |
Jan 25, 2016 | 44.09 | 44.79 | 43.21 | 43.48 | 550,393 | -0.96(-2.17%) |
Jan 22, 2016 | 44.88 | 46.28 | 44.09 | 44.44 | 414,302 | +0.18(+0.40%) |
Jan 21, 2016 | 42.69 | 44.75 | 42.42 | 44.27 | 1,195,811 | +1.58(+3.70%) |
Jan 20, 2016 | 43.56 | 45.67 | 42.42 | 42.69 | 1,377,550 | -1.49(-3.37%) |
Jan 19, 2016 | 43.39 | 44.40 | 42.60 | 44.18 | 955,117 | +0.88(+2.02%) |
Jan 15, 2016 | 42.69 | 43.30 | 43.30 | 43.30 | 1,032,741 | -0.35(-0.80%) |
Jan 14, 2016 | 43.74 | 44.27 | 42.78 | 43.65 | 615,047 | +0.18(+0.40%) |
Jan 13, 2016 | 44.88 | 45.58 | 42.95 | 43.48 | 1,170,481 | -1.14(-2.55%) |
Jan 12, 2016 | 46.98 | 47.33 | 44.35 | 44.62 | 841,906 | -2.02(-4.32%) |
Jan 11, 2016 | 47.07 | 47.70 | 45.84 | 46.63 | 839,567 | -0.26(-0.56%) |
Jan 08, 2016 | 49.79 | 49.79 | 46.68 | 46.89 | 1,339,109 | -2.63(-5.31%) |
Jan 07, 2016 | 49.17 | 50.58 | 48.82 | 49.52 | 894,458 | -0.53(-1.05%) |
Jan 06, 2016 | 49.70 | 51.19 | 49.17 | 50.05 | 1,310,472 | -0.61(-1.21%) |
Jan 05, 2016 | 48.38 | 51.54 | 47.25 | 50.66 | 1,461,388 | +2.54(+5.28%) |
Jan 04, 2016 | 48.30 | 49.66 | 47.86 | 48.12 | 509,725 | -1.31(-2.66%) |
Dec 31, 2015 | 48.38 | 49.44 | 49.44 | 49.44 | 288,463 | +0.79(+1.62%) |
Dec 30, 2015 | 48.65 | 49.96 | 48.21 | 48.65 | 486,376 | -0.35(-0.72%) |
Dec 29, 2015 | 49.52 | 49.88 | 48.47 | 49.00 | 668,422 | -0.09(-0.18%) |
Dec 28, 2015 | 49.09 | 49.26 | 48.47 | 49.09 | 388,958 | +0.00(+0.00%) |
Dec 24, 2015 | 48.56 | 49.09 | 49.09 | 49.09 | 267,220 | +0.70(+1.45%) |
Dec 23, 2015 | 47.42 | 48.91 | 47.33 | 48.38 | 956,145 | +1.27(+2.70%) |
Dec 22, 2015 | 46.81 | 47.51 | 46.28 | 47.11 | 1,264,241 | +0.39(+0.84%) |
Dec 21, 2015 | 47.95 | 48.74 | 46.46 | 46.72 | 1,081,470 | -0.70(-1.48%) |
Dec 18, 2015 | 48.38 | 49.00 | 47.25 | 47.42 | 1,614,622 | -1.31(-2.70%) |
Dec 17, 2015 | 50.75 | 50.84 | 48.21 | 48.74 | 1,216,043 | -2.02(-3.97%) |
Dec 16, 2015 | 50.75 | 51.28 | 49.17 | 50.75 | 1,587,452 | +0.53(+1.05%) |
Dec 15, 2015 | 50.05 | 50.58 | 48.74 | 50.23 | 1,967,186 | +0.92(+1.87%) |
Dec 14, 2015 | 49.96 | 50.49 | 48.21 | 49.31 | 3,447,927 | -0.75(-1.49%) |
Dec 11, 2015 | 49.61 | 51.41 | 49.26 | 50.05 | 1,729,617 | +0.26(+0.53%) |
Dec 10, 2015 | 48.91 | 50.58 | 48.74 | 49.79 | 1,087,926 | +0.88(+1.79%) |
Dec 09, 2015 | 49.61 | 51.01 | 48.12 | 48.91 | 981,531 | -0.70(-1.41%) |
Dec 08, 2015 | 46.46 | 50.14 | 45.93 | 49.61 | 1,988,765 | +0.61(+1.25%) |
Dec 07, 2015 | 54.26 | 54.26 | 47.86 | 49.00 | 4,456,902 | -9.16(-15.75%) |
Dec 04, 2015 | 58.29 | 60.13 | 57.59 | 58.16 | 967,335 | +0.04(+0.08%) |
Dec 03, 2015 | 57.50 | 61.01 | 57.50 | 58.11 | 1,023,030 | +0.79(+1.38%) |
Dec 02, 2015 | 57.33 | 57.68 | 56.80 | 57.33 | 411,531 | +0.00(+0.00%) |
Dec 01, 2015 | 57.76 | 58.99 | 56.45 | 57.33 | 837,595 | -0.44(-0.76%) |
Nov 30, 2015 | 59.17 | 59.25 | 56.71 | 57.76 | 690,617 | -1.40(-2.37%) |
Nov 27, 2015 | 60.48 | 60.48 | 58.55 | 59.17 | 234,260 | -1.36(-2.24%) |
Nov 25, 2015 | 59.60 | 60.53 | 60.53 | 60.53 | 613,057 | +0.66(+1.10%) |
Nov 24, 2015 | 60.57 | 61.01 | 59.60 | 59.87 | 677,202 | -0.70(-1.16%) |
Nov 23, 2015 | 60.13 | 60.83 | 59.78 | 60.57 | 421,935 | +0.26(+0.44%) |
Nov 20, 2015 | 60.22 | 60.83 | 57.06 | 60.31 | 1,678,793 | +0.61(+1.03%) |
Nov 19, 2015 | 61.36 | 61.75 | 58.90 | 59.69 | 767,962 | -2.19(-3.54%) |
Nov 18, 2015 | 61.80 | 62.76 | 60.92 | 61.88 | 379,458 | +0.35(+0.57%) |
Nov 17, 2015 | 65.39 | 66.00 | 61.18 | 61.53 | 1,271,681 | -3.86(-5.90%) |
Nov 16, 2015 | 65.74 | 67.05 | 65.00 | 65.39 | 489,303 | -0.53(-0.80%) |
Nov 13, 2015 | 65.30 | 68.81 | 63.90 | 65.92 | 877,687 | +0.39(+0.60%) |
Nov 12, 2015 | 67.06 | 67.49 | 65.48 | 65.52 | 214,370 | -2.06(-3.05%) |
Nov 11, 2015 | 66.97 | 67.93 | 66.27 | 67.58 | 514,579 | +0.53(+0.78%) |
Nov 10, 2015 | 64.95 | 67.06 | 64.95 | 67.06 | 261,918 | +1.40(+2.14%) |
Nov 09, 2015 | 67.67 | 67.67 | 65.57 | 65.65 | 325,841 | -2.06(-3.04%) |
Nov 06, 2015 | 67.49 | 67.80 | 65.74 | 67.71 | 515,341 | +0.22(+0.32%) |
Nov 05, 2015 | 66.09 | 67.93 | 65.92 | 67.49 | 670,237 | +1.67(+2.53%) |
Nov 04, 2015 | 65.83 | 66.35 | 65.52 | 65.83 | 463,355 | +0.00(+0.00%) |
Nov 03, 2015 | 63.55 | 67.06 | 63.55 | 65.83 | 501,838 | +0.26(+0.40%) |
Nov 02, 2015 | 66.88 | 67.13 | 62.32 | 65.57 | 1,078,273 | -1.23(-1.84%) |
Oct 30, 2015 | 66.62 | 67.06 | 66.09 | 66.79 | 460,105 | +0.04(+0.07%) |
Oct 29, 2015 | 65.48 | 66.97 | 65.04 | 66.75 | 612,194 | +1.36(+2.08%) |
Oct 28, 2015 | 65.04 | 66.09 | 64.86 | 65.39 | 405,468 | +0.26(+0.40%) |
Oct 27, 2015 | 65.57 | 66.18 | 63.99 | 65.13 | 637,130 | -0.35(-0.54%) |
Oct 26, 2015 | 64.16 | 70.04 | 64.16 | 65.48 | 1,218,979 | +1.49(+2.33%) |
Oct 23, 2015 | 65.30 | 65.39 | 63.37 | 63.99 | 1,088,624 | -0.96(-1.48%) |
Oct 22, 2015 | 64.95 | 65.43 | 63.90 | 64.95 | 936,661 | -0.18(-0.27%) |
Oct 21, 2015 | 62.50 | 65.26 | 61.31 | 65.13 | 1,142,176 | +2.63(+4.21%) |
Oct 20, 2015 | 62.85 | 64.08 | 61.97 | 62.50 | 251,402 | -0.09(-0.14%) |
Oct 19, 2015 | 62.50 | 63.11 | 61.80 | 62.59 | 481,770 | +0.09(+0.14%) |
Oct 16, 2015 | 63.99 | 64.43 | 62.41 | 62.50 | 502,087 | -1.40(-2.19%) |
Oct 15, 2015 | 61.62 | 65.48 | 61.53 | 63.90 | 2,311,284 | +2.54(+4.14%) |
Oct 14, 2015 | 56.98 | 61.53 | 56.41 | 61.36 | 1,922,813 | +4.29(+7.53%) |
Oct 13, 2015 | 57.41 | 58.47 | 56.84 | 57.06 | 750,214 | -0.61(-1.06%) |
Oct 12, 2015 | 58.11 | 59.34 | 57.50 | 57.68 | 381,993 | -0.88(-1.50%) |
Oct 09, 2015 | 58.20 | 59.08 | 57.50 | 58.55 | 609,836 | +0.79(+1.37%) |
Oct 08, 2015 | 58.29 | 58.64 | 57.24 | 57.76 | 712,984 | -0.53(-0.90%) |
Oct 07, 2015 | 57.59 | 59.34 | 57.28 | 58.29 | 1,107,962 | +0.88(+1.53%) |
Oct 06, 2015 | 58.11 | 59.25 | 57.06 | 57.41 | 413,401 | -0.79(-1.36%) |
Oct 05, 2015 | 56.62 | 58.47 | 56.10 | 58.20 | 1,066,236 | +2.10(+3.75%) |
Oct 02, 2015 | 54.87 | 56.19 | 53.73 | 56.10 | 1,220,357 | +0.88(+1.59%) |
Oct 01, 2015 | 57.15 | 57.15 | 54.61 | 55.22 | 1,287,300 | -1.05(-1.87%) |
Sep 30, 2015 | 58.29 | 58.73 | 56.10 | 56.27 | 666,816 | -2.02(-3.46%) |
Sep 29, 2015 | 57.68 | 59.60 | 57.41 | 58.29 | 538,886 | +0.88(+1.53%) |
Sep 28, 2015 | 60.83 | 60.88 | 57.15 | 57.41 | 728,639 | -3.59(-5.89%) |
Sep 25, 2015 | 62.50 | 63.29 | 59.87 | 61.01 | 947,233 | -3.42(-5.31%) |
Sep 24, 2015 | 61.27 | 64.69 | 60.13 | 64.43 | 1,534,892 | +2.98(+4.85%) |
Sep 23, 2015 | 62.06 | 63.20 | 61.18 | 61.45 | 622,049 | -0.44(-0.71%) |
Sep 22, 2015 | 62.32 | 63.02 | 58.16 | 61.88 | 2,871,843 | -2.63(-4.08%) |
Sep 21, 2015 | 66.35 | 66.88 | 64.51 | 64.51 | 820,164 | -1.58(-2.39%) |
Sep 18, 2015 | 64.60 | 66.27 | 64.16 | 66.09 | 1,376,603 | +0.44(+0.67%) |
Sep 17, 2015 | 65.48 | 66.92 | 65.39 | 65.65 | 510,601 | +0.09(+0.13%) |
Sep 16, 2015 | 64.69 | 66.09 | 64.34 | 65.57 | 455,286 | +1.14(+1.77%) |
Sep 15, 2015 | 65.13 | 65.39 | 64.25 | 64.43 | 553,097 | -0.18(-0.27%) |
Sep 14, 2015 | 61.97 | 65.70 | 61.97 | 64.60 | 439,026 | -0.70(-1.07%) |
Sep 11, 2015 | 64.78 | 65.74 | 64.25 | 65.30 | 249,742 | +0.09(+0.13%) |
Sep 10, 2015 | 65.74 | 66.79 | 64.95 | 65.21 | 766,360 | -0.35(-0.53%) |
Sep 09, 2015 | 67.32 | 67.76 | 65.30 | 65.57 | 543,019 | -1.40(-2.09%) |
Sep 08, 2015 | 65.30 | 68.11 | 64.51 | 66.97 | 1,412,034 | +3.33(+5.23%) |
Sep 04, 2015 | 62.76 | 63.64 | 63.64 | 63.64 | 1,328,666 | -0.53(-0.82%) |
Sep 03, 2015 | 67.06 | 67.76 | 64.12 | 64.16 | 1,394,834 | -2.72(-4.06%) |
Sep 02, 2015 | 66.62 | 67.78 | 66.18 | 66.88 | 647,294 | +1.05(+1.60%) |
Sep 01, 2015 | 67.93 | 69.86 | 65.65 | 65.83 | 1,795,588 | -3.68(-5.30%) |
Aug 31, 2015 | 68.55 | 70.24 | 67.76 | 69.51 | 1,329,492 | +0.96(+1.41%) |
Aug 28, 2015 | 68.63 | 69.64 | 68.37 | 68.55 | 1,239,152 | -0.53(-0.76%) |
Aug 27, 2015 | 67.84 | 69.25 | 67.67 | 69.07 | 850,611 | +1.75(+2.60%) |
Aug 26, 2015 | 67.58 | 68.72 | 66.53 | 67.32 | 778,301 | +0.79(+1.19%) |
Aug 25, 2015 | 68.19 | 68.19 | 66.00 | 66.53 | 924,853 | +0.26(+0.40%) |
Aug 24, 2015 | 63.81 | 67.14 | 60.83 | 66.27 | 1,299,833 | -0.09(-0.13%) |
Aug 21, 2015 | 65.74 | 68.19 | 65.57 | 66.35 | 880,925 | -0.26(-0.39%) |
Aug 20, 2015 | 65.92 | 68.06 | 65.21 | 66.62 | 663,448 | +0.35(+0.53%) |
Aug 19, 2015 | 66.88 | 66.92 | 65.70 | 66.27 | 458,314 | -0.88(-1.31%) |
Aug 18, 2015 | 66.88 | 67.49 | 66.22 | 67.14 | 674,972 | -0.44(-0.65%) |
Aug 17, 2015 | 67.76 | 67.76 | 66.27 | 67.58 | 535,992 | -0.44(-0.64%) |
Aug 14, 2015 | 66.09 | 68.11 | 65.65 | 68.02 | 591,521 | +2.10(+3.19%) |
Aug 13, 2015 | 66.00 | 66.88 | 65.48 | 65.92 | 398,998 | -0.26(-0.40%) |
Aug 12, 2015 | 65.74 | 66.62 | 64.51 | 66.18 | 862,753 | +0.09(+0.13%) |
Aug 11, 2015 | 66.35 | 66.97 | 65.52 | 66.09 | 788,504 | -0.96(-1.44%) |
Aug 10, 2015 | 65.13 | 67.32 | 64.78 | 67.06 | 1,550,576 | +1.75(+2.68%) |
Aug 07, 2015 | 66.09 | 66.53 | 63.94 | 65.30 | 1,510,711 | -0.96(-1.46%) |
Aug 06, 2015 | 68.55 | 68.90 | 65.92 | 66.27 | 695,866 | -2.41(-3.51%) |
Aug 05, 2015 | 68.63 | 69.73 | 67.84 | 68.68 | 1,112,195 | +0.44(+0.64%) |
Aug 04, 2015 | 65.39 | 70.91 | 65.30 | 68.24 | 512,348 | -1.01(-1.46%) |
Aug 03, 2015 | 69.95 | 70.39 | 68.90 | 69.25 | 445,193 | -0.88(-1.25%) |
Jul 31, 2015 | 70.12 | 70.65 | 68.98 | 70.12 | 585,966 | +0.18(+0.25%) |
Jul 30, 2015 | 69.77 | 71.18 | 69.77 | 69.95 | 614,854 | -0.18(-0.25%) |
Jul 29, 2015 | 67.93 | 70.30 | 67.84 | 70.12 | 941,668 | +2.02(+2.96%) |
Jul 28, 2015 | 67.32 | 68.28 | 63.99 | 68.11 | 1,799,796 | +1.23(+1.83%) |
Jul 27, 2015 | 68.72 | 68.81 | 66.79 | 66.88 | 1,425,909 | -2.63(-3.78%) |
Jul 24, 2015 | 69.33 | 70.65 | 68.98 | 69.51 | 924,953 | -0.39(-0.56%) |
Jul 23, 2015 | 72.67 | 72.84 | 69.42 | 69.90 | 1,600,916 | -2.67(-3.68%) |
Jul 22, 2015 | 73.19 | 74.51 | 72.58 | 72.58 | 897,062 | -1.23(-1.66%) |
Jul 21, 2015 | 71.96 | 73.98 | 71.09 | 73.80 | 1,194,007 | +2.72(+3.82%) |
Jul 20, 2015 | 72.84 | 73.45 | 70.91 | 71.09 | 1,430,871 | -1.67(-2.29%) |
Jul 17, 2015 | 75.38 | 75.47 | 72.40 | 72.75 | 2,513,577 | -2.72(-3.60%) |
Jul 16, 2015 | 75.91 | 76.61 | 75.38 | 75.47 | 578,072 | +0.09(+0.12%) |
Jul 15, 2015 | 77.66 | 77.84 | 75.21 | 75.38 | 766,920 | -2.19(-2.82%) |
Jul 14, 2015 | 77.57 | 77.75 | 77.05 | 77.57 | 709,903 | +0.18(+0.23%) |
Jul 13, 2015 | 77.66 | 77.66 | 76.52 | 77.40 | 1,365,056 | +0.35(+0.46%) |
Jul 10, 2015 | 76.78 | 77.57 | 76.35 | 77.05 | 823,907 | +0.70(+0.92%) |
Jul 09, 2015 | 77.14 | 77.57 | 76.26 | 76.35 | 526,869 | -0.22(-0.29%) |
Jul 08, 2015 | 77.75 | 78.36 | 76.35 | 76.57 | 1,061,248 | -1.36(-1.74%) |
Jul 07, 2015 | 77.75 | 78.71 | 76.70 | 77.92 | 1,246,960 | +0.00(+0.00%) |
Jul 06, 2015 | 77.49 | 78.19 | 77.22 | 77.92 | 1,156,044 | +0.35(+0.45%) |
Jul 02, 2015 | 76.52 | 77.57 | 77.57 | 77.57 | 1,616,502 | +0.88(+1.14%) |
Jul 01, 2015 | 76.52 | 76.87 | 76.00 | 76.70 | 888,188 | +0.79(+1.04%) |
Jun 30, 2015 | 75.91 | 76.70 | 75.34 | 75.91 | 870,123 | +0.53(+0.70%) |
Jun 29, 2015 | 76.87 | 77.44 | 74.86 | 75.38 | 2,189,014 | -2.19(-2.82%) |
Jun 26, 2015 | 77.84 | 78.36 | 77.14 | 77.57 | 7,573,815 | -0.04(-0.06%) |
Jun 25, 2015 | 78.54 | 78.54 | 77.57 | 77.62 | 3,216,059 | -0.31(-0.39%) |
Jun 24, 2015 | 78.80 | 79.24 | 77.57 | 77.92 | 2,998,810 | -1.93(-2.41%) |
Jun 23, 2015 | 79.41 | 80.12 | 79.15 | 79.85 | 1,621,290 | +0.53(+0.66%) |
Jun 22, 2015 | 80.12 | 80.20 | 78.89 | 79.33 | 1,009,984 | -0.35(-0.44%) |
Jun 19, 2015 | 80.55 | 81.08 | 79.55 | 79.68 | 1,388,013 | -0.61(-0.76%) |
Jun 18, 2015 | 78.71 | 80.29 | 78.71 | 80.29 | 2,028,417 | +1.62(+2.06%) |
Jun 17, 2015 | 79.33 | 79.68 | 78.54 | 78.67 | 805,543 | -0.57(-0.72%) |
Jun 16, 2015 | 79.33 | 79.59 | 79.06 | 79.24 | 704,370 | +0.00(+0.00%) |
Jun 15, 2015 | 80.29 | 80.47 | 79.15 | 79.24 | 566,278 | -1.23(-1.52%) |
Jun 12, 2015 | 80.64 | 80.99 | 80.29 | 80.47 | 1,033,102 | +0.18(+0.22%) |
Jun 11, 2015 | 80.47 | 80.90 | 80.16 | 80.29 | 1,318,104 | -0.35(-0.43%) |
Jun 10, 2015 | 80.38 | 80.90 | 79.85 | 80.64 | 785,808 | +0.79(+0.99%) |
Jun 09, 2015 | 80.38 | 81.08 | 79.59 | 79.85 | 1,051,509 | -0.26(-0.33%) |
Jun 08, 2015 | 81.17 | 81.43 | 80.12 | 80.12 | 962,253 | -1.31(-1.61%) |
Jun 05, 2015 | 81.26 | 81.61 | 80.99 | 81.43 | 375,691 | -0.26(-0.32%) |
Jun 04, 2015 | 81.26 | 81.96 | 81.21 | 81.69 | 254,778 | +0.00(+0.00%) |
Jun 03, 2015 | 81.34 | 81.87 | 80.90 | 81.69 | 405,616 | +0.53(+0.65%) |
Jun 02, 2015 | 81.34 | 82.04 | 80.99 | 81.17 | 384,805 | -0.61(-0.75%) |