Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.98 | 58.17 | 57.13 | 57.58 | 1,808,167 | -0.39(-0.68%) |
Jul 28, 2016 | 57.71 | 58.08 | 56.86 | 57.97 | 2,673,927 | +0.00(+0.00%) |
Jul 27, 2016 | 59.43 | 59.47 | 57.75 | 57.97 | 5,390,455 | +0.52(+0.91%) |
Jul 26, 2016 | 57.00 | 57.88 | 55.86 | 57.45 | 4,941,824 | +0.81(+1.43%) |
Jul 25, 2016 | 56.68 | 57.14 | 56.41 | 56.64 | 4,842,543 | +0.11(+0.20%) |
Jul 22, 2016 | 58.21 | 58.56 | 54.42 | 56.52 | 14,644,536 | -5.33(-8.62%) |
Jul 21, 2016 | 61.05 | 62.21 | 60.84 | 61.85 | 6,166,470 | +1.25(+2.06%) |
Jul 20, 2016 | 59.72 | 60.87 | 59.27 | 60.61 | 3,691,703 | +1.01(+1.70%) |
Jul 19, 2016 | 59.59 | 59.79 | 59.14 | 59.59 | 1,678,341 | -0.32(-0.54%) |
Jul 18, 2016 | 59.46 | 60.13 | 59.05 | 59.92 | 2,237,208 | +1.14(+1.94%) |
Jul 15, 2016 | 59.06 | 59.08 | 58.45 | 58.77 | 2,054,055 | +0.00(+0.00%) |
Jul 14, 2016 | 57.83 | 58.96 | 57.11 | 58.77 | 2,395,469 | +1.78(+3.12%) |
Jul 13, 2016 | 57.95 | 57.95 | 56.76 | 57.00 | 2,224,608 | -0.39(-0.68%) |
Jul 12, 2016 | 57.12 | 57.93 | 56.87 | 57.39 | 2,380,868 | +1.01(+1.79%) |
Jul 11, 2016 | 55.47 | 56.86 | 55.44 | 56.38 | 2,498,673 | +1.51(+2.75%) |
Jul 08, 2016 | 53.79 | 55.08 | 53.11 | 54.87 | 2,636,156 | +1.76(+3.32%) |
Jul 07, 2016 | 51.80 | 53.38 | 51.76 | 53.11 | 3,279,923 | +1.81(+3.52%) |
Jul 05, 2016 | 52.91 | 52.97 | 50.65 | 51.30 | 4,204,799 | -3.30(-6.04%) |
Jul 01, 2016 | 54.49 | 54.60 | 54.60 | 54.60 | 2,419,535 | -0.59(-1.07%) |
Jun 30, 2016 | 54.10 | 55.22 | 53.79 | 55.19 | 3,870,295 | +1.35(+2.51%) |
Jun 29, 2016 | 53.27 | 54.27 | 52.98 | 53.84 | 2,472,237 | +1.28(+2.44%) |
Jun 28, 2016 | 51.71 | 53.00 | 51.57 | 52.56 | 3,549,011 | +1.96(+3.88%) |
Jun 27, 2016 | 52.47 | 53.03 | 49.81 | 50.59 | 5,964,272 | -3.14(-5.84%) |
Jun 24, 2016 | 55.82 | 56.77 | 53.52 | 53.73 | 4,487,178 | -4.88(-8.33%) |
Jun 23, 2016 | 57.76 | 58.63 | 57.41 | 58.62 | 1,677,122 | +1.62(+2.85%) |
Jun 22, 2016 | 57.05 | 58.23 | 56.94 | 57.00 | 2,102,526 | -0.10(-0.17%) |
Jun 21, 2016 | 57.68 | 58.52 | 56.99 | 57.09 | 1,877,813 | -0.43(-0.74%) |
Jun 20, 2016 | 56.65 | 58.10 | 56.46 | 57.52 | 4,116,428 | +1.73(+3.10%) |
Jun 17, 2016 | 56.46 | 56.46 | 55.22 | 55.79 | 2,753,435 | -0.71(-1.25%) |
Jun 16, 2016 | 56.04 | 56.64 | 55.26 | 56.50 | 1,988,647 | -0.18(-0.32%) |
Jun 15, 2016 | 56.86 | 57.13 | 56.48 | 56.68 | 1,830,072 | -0.02(-0.03%) |
Jun 14, 2016 | 56.47 | 56.86 | 55.83 | 56.70 | 1,800,387 | +0.04(+0.08%) |
Jun 13, 2016 | 56.71 | 57.68 | 56.53 | 56.65 | 1,436,675 | -0.51(-0.90%) |
Jun 10, 2016 | 58.36 | 58.50 | 57.06 | 57.17 | 2,771,276 | -2.11(-3.56%) |
Jun 09, 2016 | 58.00 | 59.38 | 57.87 | 59.28 | 2,872,138 | -0.36(-0.60%) |
Jun 08, 2016 | 59.77 | 60.16 | 59.05 | 59.64 | 2,399,854 | -0.25(-0.42%) |
Jun 07, 2016 | 57.90 | 60.14 | 57.71 | 59.89 | 3,515,612 | +2.23(+3.87%) |
Jun 06, 2016 | 58.38 | 58.66 | 57.61 | 57.66 | 2,222,480 | -0.72(-1.24%) |
Jun 03, 2016 | 59.08 | 59.74 | 57.80 | 58.38 | 4,222,474 | +0.31(+0.54%) |
Jun 02, 2016 | 58.46 | 58.92 | 57.79 | 58.07 | 2,490,711 | -0.60(-1.03%) |
Jun 01, 2016 | 57.88 | 58.99 | 57.88 | 58.67 | 2,338,759 | +0.44(+0.76%) |
May 31, 2016 | 57.84 | 58.52 | 57.82 | 58.22 | 2,014,377 | +0.23(+0.39%) |
May 27, 2016 | 57.50 | 58.00 | 58.00 | 58.00 | 1,293,354 | +0.29(+0.50%) |
May 26, 2016 | 57.56 | 58.26 | 57.47 | 57.71 | 1,948,856 | -0.09(-0.15%) |
May 25, 2016 | 57.95 | 58.25 | 56.79 | 57.80 | 2,739,757 | -0.17(-0.29%) |
May 24, 2016 | 57.62 | 58.15 | 57.43 | 57.96 | 3,173,791 | +0.57(+0.99%) |
May 23, 2016 | 57.43 | 58.84 | 57.35 | 57.40 | 3,861,159 | +1.09(+1.94%) |
May 20, 2016 | 55.36 | 56.52 | 54.87 | 56.31 | 2,565,105 | +1.54(+2.80%) |
May 19, 2016 | 54.95 | 55.68 | 53.93 | 54.77 | 2,956,680 | -0.67(-1.21%) |
May 18, 2016 | 54.16 | 56.13 | 54.08 | 55.44 | 3,019,134 | +1.10(+2.02%) |
May 17, 2016 | 54.19 | 55.45 | 54.02 | 54.34 | 3,576,444 | -0.10(-0.18%) |
May 16, 2016 | 53.30 | 54.82 | 53.16 | 54.44 | 3,739,665 | +1.46(+2.75%) |
May 13, 2016 | 53.17 | 54.28 | 52.70 | 52.98 | 5,609,613 | -0.79(-1.48%) |
May 12, 2016 | 56.56 | 56.65 | 53.13 | 53.78 | 5,941,352 | -2.56(-4.54%) |
May 11, 2016 | 56.39 | 56.96 | 56.12 | 56.33 | 2,486,495 | -0.24(-0.42%) |
May 10, 2016 | 56.60 | 56.79 | 55.60 | 56.57 | 2,750,120 | +0.06(+0.11%) |
May 09, 2016 | 55.96 | 56.96 | 55.96 | 56.51 | 2,871,352 | +0.36(+0.65%) |
May 06, 2016 | 55.77 | 56.16 | 54.40 | 56.14 | 3,472,365 | +0.24(+0.44%) |
May 05, 2016 | 57.44 | 57.50 | 55.81 | 55.90 | 3,241,124 | -0.76(-1.35%) |
May 04, 2016 | 57.76 | 58.21 | 56.27 | 56.66 | 2,884,030 | -1.55(-2.67%) |
May 03, 2016 | 58.15 | 58.54 | 57.80 | 58.22 | 3,929,658 | -0.09(-0.15%) |
May 02, 2016 | 58.00 | 58.44 | 57.07 | 58.30 | 4,458,931 | +0.26(+0.45%) |
Apr 29, 2016 | 61.17 | 62.55 | 57.37 | 58.04 | 9,891,027 | -4.31(-6.91%) |
Apr 28, 2016 | 62.44 | 63.93 | 61.94 | 62.35 | 5,092,373 | -0.47(-0.75%) |
Apr 27, 2016 | 59.66 | 63.27 | 59.49 | 62.82 | 7,308,207 | +0.54(+0.86%) |
Apr 26, 2016 | 61.97 | 62.98 | 61.70 | 62.28 | 2,942,126 | +0.85(+1.39%) |
Apr 25, 2016 | 61.70 | 62.08 | 60.82 | 61.43 | 2,980,912 | -0.68(-1.09%) |
Apr 22, 2016 | 62.18 | 62.67 | 61.29 | 62.11 | 3,045,056 | -0.16(-0.26%) |
Apr 21, 2016 | 63.06 | 63.23 | 61.74 | 62.27 | 3,349,164 | -1.00(-1.58%) |
Apr 20, 2016 | 62.40 | 63.86 | 61.58 | 63.27 | 3,580,452 | +0.53(+0.84%) |
Apr 19, 2016 | 65.28 | 65.28 | 62.44 | 62.74 | 4,311,556 | -2.18(-3.36%) |
Apr 18, 2016 | 64.63 | 65.33 | 64.19 | 64.92 | 2,693,787 | -0.28(-0.43%) |
Apr 15, 2016 | 66.57 | 67.03 | 65.11 | 65.20 | 3,747,769 | -1.49(-2.23%) |
Apr 14, 2016 | 65.92 | 66.80 | 64.79 | 66.69 | 2,788,774 | -0.26(-0.39%) |
Apr 13, 2016 | 65.38 | 67.08 | 65.15 | 66.95 | 2,307,825 | +2.11(+3.26%) |
Apr 12, 2016 | 66.22 | 66.32 | 63.99 | 64.84 | 4,337,543 | -1.24(-1.88%) |
Apr 11, 2016 | 67.52 | 67.76 | 66.04 | 66.08 | 2,306,462 | -1.12(-1.67%) |
Apr 08, 2016 | 67.76 | 67.85 | 66.54 | 67.20 | 5,036,797 | +0.04(+0.06%) |
Apr 07, 2016 | 67.39 | 67.51 | 66.51 | 67.16 | 5,198,337 | -0.78(-1.15%) |
Apr 06, 2016 | 66.77 | 68.15 | 65.34 | 67.94 | 2,914,730 | +0.99(+1.48%) |
Apr 05, 2016 | 66.41 | 67.22 | 66.14 | 66.95 | 2,388,876 | -0.37(-0.55%) |
Apr 04, 2016 | 68.07 | 68.16 | 66.40 | 67.32 | 2,364,614 | -0.59(-0.87%) |
Apr 01, 2016 | 67.03 | 67.96 | 66.30 | 67.91 | 2,320,427 | +0.24(+0.36%) |
Mar 31, 2016 | 67.42 | 68.01 | 67.16 | 67.67 | 3,395,619 | +0.04(+0.06%) |
Mar 30, 2016 | 66.88 | 67.95 | 66.71 | 67.63 | 3,096,843 | +1.20(+1.80%) |
Mar 29, 2016 | 64.72 | 66.78 | 63.94 | 66.43 | 4,915,512 | -0.39(-0.59%) |
Mar 28, 2016 | 66.40 | 67.04 | 65.78 | 66.82 | 2,433,975 | +0.63(+0.94%) |
Mar 24, 2016 | 65.64 | 66.19 | 66.19 | 66.19 | 2,632,315 | -0.09(-0.13%) |
Mar 23, 2016 | 66.41 | 66.64 | 65.87 | 66.28 | 3,391,469 | -0.51(-0.77%) |
Mar 22, 2016 | 66.11 | 66.89 | 65.69 | 66.79 | 2,789,183 | -0.28(-0.41%) |
Mar 21, 2016 | 66.61 | 67.10 | 65.52 | 67.07 | 2,940,065 | +0.16(+0.25%) |
Mar 18, 2016 | 65.51 | 67.00 | 65.03 | 66.90 | 5,156,962 | +1.82(+2.80%) |
Mar 17, 2016 | 64.51 | 65.29 | 63.48 | 65.08 | 6,284,251 | -0.07(-0.11%) |
Mar 16, 2016 | 63.41 | 65.19 | 63.33 | 65.15 | 4,833,719 | +1.21(+1.89%) |
Mar 15, 2016 | 63.86 | 64.63 | 62.85 | 63.94 | 4,400,313 | +0.71(+1.13%) |
Mar 14, 2016 | 62.69 | 63.59 | 62.13 | 63.23 | 3,465,644 | +0.02(+0.03%) |
Mar 11, 2016 | 61.53 | 63.24 | 61.35 | 63.21 | 3,867,091 | +2.43(+4.00%) |
Mar 10, 2016 | 62.11 | 62.86 | 59.57 | 60.78 | 4,190,280 | -0.91(-1.48%) |
Mar 09, 2016 | 61.08 | 62.47 | 60.77 | 61.69 | 3,456,411 | +0.96(+1.59%) |
Mar 08, 2016 | 62.54 | 62.63 | 60.16 | 60.73 | 5,528,274 | -2.61(-4.13%) |
Mar 07, 2016 | 62.68 | 64.91 | 62.38 | 63.34 | 4,864,242 | -0.08(-0.12%) |
Mar 04, 2016 | 61.83 | 64.45 | 61.15 | 63.42 | 8,443,816 | +2.53(+4.15%) |
Mar 03, 2016 | 59.43 | 61.23 | 59.33 | 60.89 | 4,740,454 | +0.97(+1.62%) |
Mar 02, 2016 | 60.75 | 61.54 | 59.46 | 59.92 | 4,566,812 | -1.23(-2.02%) |
Mar 01, 2016 | 58.74 | 61.17 | 58.23 | 61.15 | 5,336,906 | +3.43(+5.94%) |
Feb 29, 2016 | 57.23 | 59.76 | 56.93 | 57.72 | 6,438,917 | +1.35(+2.39%) |
Feb 26, 2016 | 56.53 | 56.81 | 55.97 | 56.38 | 2,563,798 | +0.30(+0.54%) |
Feb 25, 2016 | 55.19 | 56.08 | 54.37 | 56.07 | 2,930,458 | +0.73(+1.32%) |
Feb 24, 2016 | 53.49 | 55.47 | 53.08 | 55.34 | 3,075,833 | +0.95(+1.74%) |
Feb 23, 2016 | 55.37 | 55.39 | 53.92 | 54.40 | 2,823,239 | -1.45(-2.60%) |
Feb 22, 2016 | 55.25 | 56.63 | 54.98 | 55.85 | 3,691,710 | +1.09(+2.00%) |
Feb 19, 2016 | 53.43 | 55.16 | 53.24 | 54.75 | 3,884,967 | +0.83(+1.55%) |
Feb 18, 2016 | 55.97 | 56.02 | 53.08 | 53.92 | 3,448,755 | -1.42(-2.57%) |
Feb 17, 2016 | 53.70 | 56.33 | 53.48 | 55.34 | 5,186,826 | +1.97(+3.69%) |
Feb 16, 2016 | 51.49 | 54.24 | 51.37 | 53.37 | 5,585,617 | +3.31(+6.61%) |
Feb 12, 2016 | 49.57 | 50.06 | 50.06 | 50.06 | 4,489,072 | +1.55(+3.19%) |
Feb 11, 2016 | 48.73 | 49.49 | 47.34 | 48.51 | 7,573,068 | -1.17(-2.36%) |
Feb 10, 2016 | 50.97 | 51.91 | 49.52 | 49.69 | 3,955,401 | -0.43(-0.87%) |
Feb 09, 2016 | 50.59 | 52.11 | 49.91 | 50.12 | 5,307,814 | -1.16(-2.27%) |
Feb 08, 2016 | 52.59 | 52.92 | 50.36 | 51.29 | 6,600,588 | -2.47(-4.60%) |
Feb 05, 2016 | 56.10 | 56.95 | 52.76 | 53.76 | 7,323,420 | -3.32(-5.82%) |
Feb 04, 2016 | 57.58 | 57.76 | 56.32 | 57.08 | 5,015,030 | -0.16(-0.29%) |
Feb 03, 2016 | 58.64 | 59.49 | 56.11 | 57.24 | 5,658,501 | -0.25(-0.44%) |
Feb 02, 2016 | 59.74 | 59.85 | 57.41 | 57.50 | 4,432,945 | -2.72(-4.51%) |
Feb 01, 2016 | 58.97 | 60.88 | 58.40 | 60.21 | 5,464,738 | +0.61(+1.02%) |
Jan 29, 2016 | 59.52 | 60.34 | 57.27 | 59.61 | 9,482,107 | +3.57(+6.37%) |
Jan 28, 2016 | 54.29 | 56.13 | 54.15 | 56.03 | 8,198,431 | +2.29(+4.26%) |
Jan 27, 2016 | 56.80 | 57.48 | 53.37 | 53.74 | 6,760,611 | -3.17(-5.56%) |
Jan 26, 2016 | 56.86 | 57.98 | 56.21 | 56.91 | 3,221,065 | +0.18(+0.32%) |
Jan 25, 2016 | 57.82 | 57.88 | 56.64 | 56.73 | 3,548,542 | -1.25(-2.15%) |
Jan 22, 2016 | 56.22 | 58.31 | 56.19 | 57.97 | 6,607,244 | +3.23(+5.91%) |
Jan 21, 2016 | 53.82 | 55.98 | 53.21 | 54.74 | 4,917,395 | +1.44(+2.71%) |
Jan 20, 2016 | 51.35 | 53.89 | 50.59 | 53.29 | 6,933,630 | +1.07(+2.05%) |
Jan 19, 2016 | 53.95 | 54.78 | 51.78 | 52.22 | 5,697,513 | -0.25(-0.48%) |
Jan 15, 2016 | 52.84 | 52.47 | 52.47 | 52.47 | 6,989,715 | -3.35(-6.00%) |
Jan 14, 2016 | 53.63 | 56.34 | 51.95 | 55.82 | 6,560,769 | +2.06(+3.83%) |
Jan 13, 2016 | 55.52 | 56.79 | 53.53 | 53.76 | 8,377,942 | -3.87(-6.71%) |
Jan 12, 2016 | 57.70 | 58.62 | 56.27 | 57.63 | 3,875,513 | +0.50(+0.88%) |
Jan 11, 2016 | 58.10 | 58.81 | 56.16 | 57.12 | 5,941,647 | -0.73(-1.26%) |
Jan 08, 2016 | 59.29 | 59.71 | 57.56 | 57.85 | 8,291,526 | -0.23(-0.40%) |
Jan 07, 2016 | 57.60 | 60.78 | 57.17 | 58.08 | 8,216,532 | -1.72(-2.88%) |
Jan 06, 2016 | 61.88 | 62.32 | 59.10 | 59.80 | 9,303,120 | -3.58(-5.65%) |
Jan 05, 2016 | 67.49 | 67.56 | 62.94 | 63.39 | 6,948,056 | -4.01(-5.95%) |
Jan 04, 2016 | 64.87 | 67.46 | 64.79 | 67.40 | 4,447,445 | +0.95(+1.43%) |
Dec 31, 2015 | 68.25 | 66.45 | 66.45 | 66.45 | 2,707,154 | -2.04(-2.98%) |
Dec 30, 2015 | 69.34 | 69.99 | 68.46 | 68.49 | 1,582,684 | -1.07(-1.54%) |
Dec 29, 2015 | 68.70 | 70.36 | 68.39 | 69.56 | 2,818,606 | +0.97(+1.41%) |
Dec 28, 2015 | 68.16 | 69.10 | 67.09 | 68.59 | 3,711,995 | -0.01(-0.01%) |
Dec 24, 2015 | 68.47 | 68.60 | 68.60 | 68.60 | 1,182,508 | +0.13(+0.19%) |
Dec 23, 2015 | 68.20 | 69.07 | 67.16 | 68.47 | 2,219,665 | +0.66(+0.97%) |
Dec 22, 2015 | 68.16 | 68.42 | 66.34 | 67.81 | 2,990,283 | -0.01(-0.01%) |
Dec 21, 2015 | 67.03 | 67.82 | 66.08 | 67.82 | 2,644,501 | +1.76(+2.67%) |
Dec 18, 2015 | 66.79 | 67.84 | 65.86 | 66.06 | 4,380,122 | -1.23(-1.83%) |
Dec 17, 2015 | 69.03 | 69.73 | 67.25 | 67.29 | 2,656,950 | -1.01(-1.48%) |
Dec 16, 2015 | 67.67 | 68.72 | 66.71 | 68.30 | 3,492,398 | +1.03(+1.53%) |
Dec 15, 2015 | 67.61 | 68.13 | 66.46 | 67.27 | 5,285,578 | -0.63(-0.92%) |
Dec 14, 2015 | 68.88 | 69.18 | 66.12 | 67.90 | 6,990,308 | -2.53(-3.59%) |
Dec 11, 2015 | 71.84 | 72.27 | 69.89 | 70.43 | 4,813,201 | -2.99(-4.08%) |
Dec 10, 2015 | 73.09 | 74.53 | 72.80 | 73.42 | 2,975,655 | +0.18(+0.25%) |
Dec 09, 2015 | 74.84 | 75.02 | 72.58 | 73.24 | 4,688,171 | -2.09(-2.78%) |
Dec 08, 2015 | 73.88 | 75.91 | 73.11 | 75.33 | 3,469,203 | +0.35(+0.47%) |
Dec 07, 2015 | 76.04 | 76.10 | 74.52 | 74.97 | 3,314,833 | -1.06(-1.40%) |
Dec 04, 2015 | 71.99 | 76.56 | 71.03 | 76.04 | 5,919,012 | +3.87(+5.37%) |
Dec 03, 2015 | 74.99 | 75.33 | 71.90 | 72.16 | 4,834,724 | -1.03(-1.41%) |
Dec 02, 2015 | 72.60 | 74.19 | 72.04 | 73.19 | 3,959,621 | +0.75(+1.04%) |
Dec 01, 2015 | 72.33 | 73.07 | 72.03 | 72.44 | 4,306,613 | +0.64(+0.89%) |
Nov 30, 2015 | 70.82 | 71.95 | 69.85 | 71.80 | 4,169,288 | +0.97(+1.37%) |
Nov 27, 2015 | 69.73 | 71.03 | 69.19 | 70.83 | 1,800,112 | +1.38(+1.98%) |
Nov 25, 2015 | 69.13 | 69.46 | 69.46 | 69.46 | 3,680,148 | +0.51(+0.74%) |
Nov 24, 2015 | 67.67 | 69.28 | 67.29 | 68.95 | 4,090,284 | +1.73(+2.57%) |
Nov 23, 2015 | 68.25 | 68.25 | 67.04 | 67.22 | 1,868,877 | -0.74(-1.08%) |
Nov 20, 2015 | 67.94 | 68.67 | 67.16 | 67.95 | 2,738,352 | +0.49(+0.73%) |
Nov 19, 2015 | 69.36 | 69.40 | 66.73 | 67.46 | 3,369,501 | -2.08(-3.00%) |
Nov 18, 2015 | 67.14 | 69.66 | 66.76 | 69.54 | 4,649,147 | +2.82(+4.23%) |
Nov 17, 2015 | 65.27 | 67.28 | 65.15 | 66.72 | 3,620,812 | +1.84(+2.84%) |
Nov 16, 2015 | 64.30 | 65.19 | 63.48 | 64.88 | 3,756,103 | +0.39(+0.60%) |
Nov 13, 2015 | 65.25 | 65.72 | 63.92 | 64.49 | 3,803,757 | -0.87(-1.33%) |
Nov 12, 2015 | 67.90 | 67.92 | 65.33 | 65.36 | 5,493,797 | -2.81(-4.12%) |
Nov 11, 2015 | 70.39 | 70.46 | 68.12 | 68.17 | 3,883,704 | -1.09(-1.58%) |
Nov 10, 2015 | 69.94 | 70.11 | 68.73 | 69.27 | 6,598,369 | -3.90(-5.32%) |
Nov 09, 2015 | 73.99 | 73.99 | 72.23 | 73.16 | 5,182,440 | -0.95(-1.28%) |
Nov 06, 2015 | 72.43 | 74.91 | 71.63 | 74.11 | 8,290,753 | +4.92(+7.11%) |
Nov 05, 2015 | 69.75 | 69.98 | 67.93 | 69.19 | 5,931,947 | +0.09(+0.12%) |
Nov 04, 2015 | 68.67 | 69.24 | 67.98 | 69.10 | 3,965,782 | +0.95(+1.39%) |
Nov 03, 2015 | 68.10 | 68.40 | 66.79 | 68.16 | 3,712,889 | -0.19(-0.28%) |
Nov 02, 2015 | 66.61 | 68.57 | 66.51 | 68.35 | 3,824,435 | +1.78(+2.67%) |
Oct 30, 2015 | 64.70 | 66.97 | 64.37 | 66.57 | 4,801,980 | +2.25(+3.50%) |
Oct 29, 2015 | 64.44 | 65.84 | 63.79 | 64.32 | 5,548,715 | -2.47(-3.70%) |
Oct 28, 2015 | 67.14 | 68.10 | 65.89 | 66.79 | 7,367,101 | +1.03(+1.56%) |
Oct 27, 2015 | 66.36 | 68.23 | 65.08 | 65.77 | 5,710,943 | -1.38(-2.05%) |
Oct 26, 2015 | 69.81 | 69.81 | 66.36 | 67.15 | 6,567,020 | -4.00(-5.62%) |
Oct 23, 2015 | 71.32 | 71.69 | 70.15 | 71.15 | 3,453,606 | +0.74(+1.05%) |
Oct 22, 2015 | 68.06 | 70.43 | 67.83 | 70.41 | 4,936,038 | +3.46(+5.18%) |
Oct 21, 2015 | 67.84 | 68.29 | 66.87 | 66.94 | 3,860,807 | -0.53(-0.79%) |
Oct 20, 2015 | 66.77 | 67.70 | 66.14 | 67.48 | 3,680,327 | +0.40(+0.59%) |
Oct 19, 2015 | 68.22 | 68.87 | 66.72 | 67.08 | 3,002,267 | -1.53(-2.22%) |
Oct 16, 2015 | 69.18 | 69.20 | 67.84 | 68.60 | 2,884,093 | -0.55(-0.80%) |
Oct 15, 2015 | 67.85 | 69.60 | 67.58 | 69.16 | 5,242,690 | +2.09(+3.11%) |
Oct 14, 2015 | 66.53 | 67.93 | 65.36 | 67.07 | 5,321,515 | +0.30(+0.45%) |
Oct 13, 2015 | 68.08 | 68.56 | 66.70 | 66.77 | 3,697,149 | -1.83(-2.66%) |
Oct 12, 2015 | 68.89 | 69.38 | 67.97 | 68.60 | 3,080,670 | +0.08(+0.11%) |
Oct 09, 2015 | 68.57 | 69.17 | 67.61 | 68.52 | 3,830,934 | +0.06(+0.09%) |
Oct 08, 2015 | 71.46 | 71.57 | 66.62 | 68.46 | 8,744,389 | -3.60(-5.00%) |
Oct 07, 2015 | 69.95 | 72.10 | 68.81 | 72.06 | 6,750,414 | +2.50(+3.59%) |
Oct 06, 2015 | 70.54 | 71.10 | 64.22 | 69.56 | 17,506,622 | -1.00(-1.42%) |
Oct 05, 2015 | 72.82 | 73.04 | 70.50 | 70.56 | 4,938,705 | -1.89(-2.61%) |
Oct 02, 2015 | 70.58 | 72.47 | 69.91 | 72.45 | 4,168,146 | +0.59(+0.83%) |
Oct 01, 2015 | 72.38 | 72.42 | 70.25 | 71.85 | 5,571,042 | -0.72(-1.00%) |
Sep 30, 2015 | 72.49 | 73.47 | 71.30 | 72.58 | 4,551,843 | +1.17(+1.64%) |
Sep 29, 2015 | 71.10 | 73.25 | 70.67 | 71.41 | 4,036,233 | +0.12(+0.17%) |
Sep 28, 2015 | 75.35 | 75.93 | 71.25 | 71.29 | 3,970,246 | -4.36(-5.77%) |
Sep 25, 2015 | 76.36 | 77.33 | 74.55 | 75.65 | 4,320,439 | +1.22(+1.64%) |
Sep 24, 2015 | 75.25 | 75.66 | 72.77 | 74.42 | 5,341,759 | -1.53(-2.01%) |
Sep 23, 2015 | 74.75 | 76.74 | 74.27 | 75.95 | 3,308,684 | +1.22(+1.64%) |
Sep 22, 2015 | 75.48 | 76.26 | 74.38 | 74.72 | 4,079,735 | -2.17(-2.82%) |
Sep 21, 2015 | 77.76 | 78.51 | 76.34 | 76.90 | 2,403,559 | -0.13(-0.17%) |
Sep 18, 2015 | 76.71 | 78.29 | 76.40 | 77.03 | 3,827,401 | -1.18(-1.51%) |
Sep 17, 2015 | 78.58 | 79.83 | 77.77 | 78.21 | 2,762,096 | -0.67(-0.85%) |
Sep 16, 2015 | 78.98 | 79.19 | 77.68 | 78.88 | 2,960,847 | -0.12(-0.15%) |
Sep 15, 2015 | 77.41 | 79.16 | 77.31 | 79.00 | 3,808,891 | +1.86(+2.41%) |
Sep 14, 2015 | 77.62 | 78.15 | 76.78 | 77.14 | 3,538,241 | +1.15(+1.52%) |
Sep 11, 2015 | 75.33 | 76.40 | 74.59 | 75.98 | 2,525,440 | +0.08(+0.10%) |
Sep 10, 2015 | 74.97 | 77.05 | 74.56 | 75.90 | 4,560,746 | +1.42(+1.91%) |
Sep 09, 2015 | 76.53 | 77.37 | 74.27 | 74.48 | 4,370,700 | -1.13(-1.49%) |
Sep 08, 2015 | 73.90 | 75.76 | 73.17 | 75.61 | 4,193,602 | +3.76(+5.23%) |
Sep 04, 2015 | 72.42 | 71.85 | 71.85 | 71.85 | 3,342,386 | -1.70(-2.31%) |
Sep 03, 2015 | 74.39 | 75.36 | 73.29 | 73.55 | 2,632,804 | -0.34(-0.47%) |
Sep 02, 2015 | 73.65 | 73.90 | 71.97 | 73.90 | 3,398,815 | +2.32(+3.24%) |
Sep 01, 2015 | 72.81 | 74.41 | 71.02 | 71.58 | 5,546,105 | -3.71(-4.92%) |
Aug 31, 2015 | 75.73 | 77.39 | 75.23 | 75.28 | 3,553,704 | -1.09(-1.43%) |
Aug 28, 2015 | 76.16 | 77.54 | 75.47 | 76.38 | 4,449,307 | -0.99(-1.28%) |
Aug 27, 2015 | 76.65 | 77.64 | 74.66 | 77.37 | 6,643,879 | +3.12(+4.20%) |
Aug 26, 2015 | 71.98 | 74.36 | 70.29 | 74.25 | 6,261,886 | +4.82(+6.94%) |
Aug 25, 2015 | 73.59 | 74.68 | 69.22 | 69.43 | 6,954,368 | +0.04(+0.06%) |
Aug 24, 2015 | 61.20 | 73.09 | 61.02 | 69.39 | 14,029,397 | +1.24(+1.82%) |
Aug 21, 2015 | 69.10 | 70.67 | 67.42 | 68.15 | 8,437,685 | -2.90(-4.09%) |
Aug 20, 2015 | 74.03 | 74.88 | 71.04 | 71.05 | 6,318,837 | -4.13(-5.49%) |
Aug 19, 2015 | 74.59 | 76.03 | 73.56 | 75.18 | 6,512,164 | +1.32(+1.79%) |
Aug 18, 2015 | 78.26 | 78.34 | 73.40 | 73.86 | 6,746,518 | -4.51(-5.75%) |
Aug 17, 2015 | 76.35 | 78.43 | 75.98 | 78.37 | 2,990,205 | +1.58(+2.05%) |
Aug 14, 2015 | 76.74 | 77.03 | 75.50 | 76.79 | 3,277,721 | -0.47(-0.60%) |
Aug 13, 2015 | 77.67 | 78.89 | 77.07 | 77.26 | 3,093,363 | -0.22(-0.29%) |
Aug 12, 2015 | 74.88 | 78.08 | 74.55 | 77.48 | 4,896,801 | +0.80(+1.05%) |
Aug 11, 2015 | 76.30 | 78.55 | 75.57 | 76.68 | 5,533,910 | -1.78(-2.26%) |
Aug 10, 2015 | 77.48 | 78.82 | 76.35 | 78.46 | 5,292,215 | +2.30(+3.02%) |
Aug 07, 2015 | 73.47 | 76.19 | 73.27 | 76.15 | 5,984,664 | +2.05(+2.77%) |
Aug 06, 2015 | 77.56 | 77.56 | 72.68 | 74.10 | 7,948,025 | -2.57(-3.35%) |
Aug 05, 2015 | 74.66 | 78.06 | 74.66 | 76.67 | 5,561,326 | +0.23(+0.30%) |
Aug 04, 2015 | 78.34 | 78.43 | 73.32 | 76.44 | 14,094,082 | -3.30(-4.14%) |