Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.38 | 72.33 | 67.24 | 70.47 | 7,394,205 | +1.26(+1.82%) |
Apr 28, 2016 | 70.32 | 71.03 | 69.10 | 69.21 | 4,650,506 | -1.78(-2.51%) |
Apr 27, 2016 | 69.61 | 71.18 | 69.56 | 70.99 | 2,693,960 | +1.58(+2.28%) |
Apr 26, 2016 | 68.43 | 69.56 | 67.83 | 69.41 | 2,537,101 | +1.13(+1.65%) |
Apr 25, 2016 | 67.37 | 68.69 | 67.21 | 68.28 | 3,283,543 | +1.09(+1.63%) |
Apr 22, 2016 | 69.66 | 69.71 | 66.81 | 67.19 | 5,510,758 | -2.73(-3.91%) |
Apr 21, 2016 | 71.90 | 71.90 | 69.71 | 69.92 | 3,188,424 | -2.18(-3.02%) |
Apr 20, 2016 | 72.10 | 72.53 | 71.23 | 72.10 | 1,922,053 | +0.00(+0.00%) |
Apr 19, 2016 | 72.61 | 72.99 | 71.77 | 72.10 | 1,963,325 | -0.17(-0.24%) |
Apr 18, 2016 | 74.07 | 74.07 | 71.50 | 72.27 | 3,905,436 | -1.52(-2.06%) |
Apr 15, 2016 | 75.25 | 75.74 | 73.54 | 73.79 | 2,321,647 | -1.68(-2.23%) |
Apr 14, 2016 | 76.69 | 76.87 | 74.84 | 75.47 | 2,496,987 | -1.38(-1.80%) |
Apr 13, 2016 | 74.08 | 76.98 | 73.92 | 76.86 | 3,328,300 | +3.39(+4.61%) |
Apr 12, 2016 | 72.83 | 74.01 | 72.40 | 73.47 | 2,041,596 | +1.07(+1.47%) |
Apr 11, 2016 | 73.74 | 74.33 | 72.21 | 72.40 | 2,740,273 | -0.97(-1.33%) |
Apr 08, 2016 | 73.72 | 74.44 | 73.13 | 73.38 | 1,497,752 | +0.30(+0.41%) |
Apr 07, 2016 | 74.04 | 74.61 | 72.83 | 73.08 | 2,226,838 | -1.17(-1.58%) |
Apr 06, 2016 | 73.47 | 74.42 | 72.90 | 74.25 | 2,131,785 | +1.11(+1.52%) |
Apr 05, 2016 | 74.17 | 74.54 | 72.92 | 73.14 | 2,226,846 | -1.98(-2.63%) |
Apr 04, 2016 | 74.74 | 76.13 | 74.39 | 75.12 | 2,307,441 | +0.57(+0.77%) |
Apr 01, 2016 | 74.43 | 74.84 | 73.22 | 74.54 | 3,970,837 | -0.25(-0.33%) |
Mar 31, 2016 | 73.47 | 75.36 | 73.41 | 74.79 | 5,514,853 | +1.64(+2.24%) |
Mar 30, 2016 | 70.62 | 73.44 | 70.58 | 73.15 | 4,987,832 | +3.91(+5.65%) |
Mar 29, 2016 | 68.47 | 69.38 | 68.07 | 69.24 | 2,103,598 | +0.56(+0.82%) |
Mar 28, 2016 | 68.24 | 68.80 | 67.58 | 68.67 | 2,200,248 | +0.87(+1.29%) |
Mar 24, 2016 | 66.68 | 67.80 | 67.80 | 67.80 | 2,468,893 | +1.07(+1.60%) |
Mar 23, 2016 | 69.32 | 69.52 | 66.70 | 66.73 | 2,753,980 | -2.45(-3.54%) |
Mar 22, 2016 | 69.39 | 70.03 | 68.31 | 69.18 | 3,621,522 | -2.04(-2.86%) |
Mar 21, 2016 | 70.33 | 71.28 | 70.32 | 71.22 | 3,187,154 | +0.56(+0.79%) |
Mar 18, 2016 | 68.59 | 71.21 | 68.44 | 70.67 | 4,490,191 | +2.40(+3.52%) |
Mar 17, 2016 | 67.63 | 68.46 | 66.89 | 68.26 | 2,903,414 | +0.32(+0.47%) |
Mar 16, 2016 | 65.83 | 67.98 | 65.62 | 67.94 | 3,218,156 | +1.85(+2.80%) |
Mar 15, 2016 | 65.77 | 66.15 | 65.16 | 66.10 | 2,196,185 | +0.06(+0.10%) |
Mar 14, 2016 | 66.31 | 67.17 | 65.89 | 66.03 | 2,226,936 | -0.26(-0.40%) |
Mar 11, 2016 | 64.49 | 66.35 | 63.54 | 66.30 | 4,089,302 | +2.58(+4.04%) |
Mar 10, 2016 | 64.15 | 65.45 | 62.82 | 63.72 | 3,520,731 | -0.14(-0.21%) |
Mar 09, 2016 | 64.69 | 64.84 | 63.06 | 63.86 | 3,375,869 | -0.46(-0.72%) |
Mar 08, 2016 | 65.79 | 66.07 | 64.21 | 64.32 | 5,207,232 | -2.71(-4.05%) |
Mar 07, 2016 | 66.51 | 67.12 | 65.51 | 67.03 | 3,770,901 | -0.35(-0.51%) |
Mar 04, 2016 | 68.98 | 68.91 | 65.83 | 67.38 | 5,294,483 | -1.53(-2.22%) |
Mar 03, 2016 | 67.77 | 68.92 | 66.75 | 68.91 | 3,886,317 | +0.46(+0.68%) |
Mar 02, 2016 | 69.06 | 69.57 | 67.25 | 68.44 | 3,357,983 | -1.24(-1.78%) |
Mar 01, 2016 | 68.33 | 69.96 | 67.61 | 69.68 | 3,026,239 | +1.98(+2.92%) |
Feb 29, 2016 | 67.46 | 69.07 | 67.33 | 67.71 | 2,658,198 | -0.75(-1.09%) |
Feb 26, 2016 | 68.03 | 68.60 | 67.02 | 68.45 | 2,121,801 | +0.66(+0.97%) |
Feb 25, 2016 | 66.38 | 67.80 | 66.11 | 67.80 | 1,847,459 | +1.53(+2.31%) |
Feb 24, 2016 | 66.49 | 66.49 | 63.70 | 66.27 | 4,073,670 | -1.11(-1.65%) |
Feb 23, 2016 | 67.72 | 69.42 | 67.19 | 67.38 | 5,359,568 | +0.26(+0.39%) |
Feb 22, 2016 | 64.45 | 67.34 | 63.88 | 67.12 | 5,085,579 | +2.61(+4.05%) |
Feb 19, 2016 | 63.07 | 65.80 | 62.34 | 64.50 | 4,185,383 | +0.89(+1.40%) |
Feb 18, 2016 | 65.78 | 65.81 | 63.46 | 63.61 | 3,383,165 | +0.15(+0.24%) |
Feb 17, 2016 | 62.59 | 64.01 | 62.42 | 63.46 | 3,385,962 | +0.68(+1.09%) |
Feb 16, 2016 | 60.42 | 62.78 | 59.96 | 62.78 | 4,172,589 | +3.24(+5.44%) |
Feb 12, 2016 | 59.69 | 59.54 | 59.54 | 59.54 | 2,837,978 | +0.69(+1.18%) |
Feb 11, 2016 | 58.30 | 59.76 | 57.98 | 58.85 | 3,508,206 | -1.23(-2.05%) |
Feb 10, 2016 | 59.45 | 61.43 | 59.32 | 60.07 | 3,895,622 | +1.19(+2.01%) |
Feb 09, 2016 | 56.27 | 60.21 | 55.68 | 58.89 | 5,089,101 | +1.50(+2.61%) |
Feb 08, 2016 | 58.87 | 58.95 | 55.59 | 57.39 | 8,646,005 | -2.85(-4.73%) |
Feb 05, 2016 | 62.86 | 63.04 | 59.28 | 60.24 | 5,985,842 | -3.46(-5.44%) |
Feb 04, 2016 | 63.23 | 63.89 | 59.67 | 63.70 | 7,778,892 | -0.22(-0.34%) |
Feb 03, 2016 | 63.49 | 65.20 | 61.76 | 63.92 | 10,522,286 | +1.84(+2.97%) |
Feb 02, 2016 | 68.31 | 68.56 | 60.00 | 62.07 | 23,814,752 | -11.10(-15.17%) |
Feb 01, 2016 | 70.65 | 74.20 | 70.34 | 73.17 | 7,171,936 | +2.22(+3.12%) |
Jan 29, 2016 | 67.58 | 71.04 | 67.35 | 70.96 | 6,540,883 | +3.14(+4.63%) |
Jan 28, 2016 | 70.03 | 70.12 | 65.43 | 67.81 | 7,029,059 | -2.68(-3.80%) |
Jan 27, 2016 | 73.79 | 74.25 | 69.84 | 70.49 | 2,695,468 | -2.68(-3.67%) |
Jan 26, 2016 | 72.46 | 73.50 | 71.17 | 73.17 | 2,135,891 | +1.00(+1.38%) |
Jan 25, 2016 | 74.32 | 74.74 | 71.90 | 72.18 | 2,440,927 | -2.07(-2.79%) |
Jan 22, 2016 | 76.40 | 76.48 | 73.99 | 74.25 | 3,159,822 | +0.24(+0.33%) |
Jan 21, 2016 | 72.21 | 74.82 | 71.71 | 74.00 | 4,521,673 | +2.63(+3.69%) |
Jan 20, 2016 | 69.48 | 72.52 | 65.97 | 71.37 | 7,153,579 | +1.18(+1.68%) |
Jan 19, 2016 | 73.47 | 73.94 | 69.34 | 70.20 | 5,667,882 | -1.59(-2.22%) |
Jan 15, 2016 | 73.47 | 71.79 | 71.79 | 71.79 | 4,808,508 | -4.31(-5.67%) |
Jan 14, 2016 | 76.94 | 77.04 | 74.02 | 76.10 | 5,128,010 | -0.99(-1.28%) |
Jan 13, 2016 | 81.42 | 81.86 | 76.97 | 77.09 | 4,155,424 | -4.31(-5.30%) |
Jan 12, 2016 | 81.81 | 82.81 | 80.50 | 81.40 | 2,332,431 | +0.36(+0.45%) |
Jan 11, 2016 | 80.13 | 81.85 | 79.56 | 81.03 | 2,617,022 | +1.58(+1.98%) |
Jan 08, 2016 | 80.93 | 81.85 | 79.15 | 79.46 | 2,696,130 | -0.56(-0.70%) |
Jan 07, 2016 | 80.67 | 82.04 | 79.87 | 80.02 | 3,089,109 | -2.49(-3.02%) |
Jan 06, 2016 | 81.57 | 83.80 | 80.78 | 82.52 | 3,297,814 | -1.06(-1.27%) |
Jan 05, 2016 | 83.45 | 84.57 | 83.37 | 83.58 | 2,539,041 | -1.39(-1.63%) |
Jan 04, 2016 | 86.23 | 86.41 | 83.71 | 84.97 | 3,618,110 | -2.66(-3.03%) |
Dec 31, 2015 | 88.66 | 87.62 | 87.62 | 87.62 | 1,176,080 | -1.32(-1.48%) |
Dec 30, 2015 | 88.80 | 89.52 | 88.36 | 88.94 | 1,362,109 | +0.09(+0.10%) |
Dec 29, 2015 | 87.16 | 89.15 | 87.06 | 88.85 | 1,356,076 | +2.00(+2.30%) |
Dec 28, 2015 | 86.28 | 87.18 | 86.26 | 86.85 | 1,310,542 | +0.35(+0.40%) |
Dec 24, 2015 | 86.51 | 86.51 | 86.51 | 86.51 | 796,412 | -0.01(-0.01%) |
Dec 23, 2015 | 85.71 | 87.43 | 85.28 | 86.52 | 1,418,806 | +1.10(+1.29%) |
Dec 22, 2015 | 85.75 | 86.71 | 84.96 | 85.42 | 2,347,501 | -0.35(-0.40%) |
Dec 21, 2015 | 83.67 | 86.49 | 83.58 | 85.76 | 3,078,332 | +2.74(+3.30%) |
Dec 18, 2015 | 82.43 | 84.24 | 82.17 | 83.03 | 3,749,774 | +1.69(+2.08%) |
Dec 17, 2015 | 82.74 | 83.83 | 81.21 | 81.34 | 2,640,362 | +0.41(+0.51%) |
Dec 16, 2015 | 78.83 | 81.04 | 78.35 | 80.93 | 2,037,016 | +2.37(+3.02%) |
Dec 15, 2015 | 77.69 | 78.64 | 77.19 | 78.55 | 2,033,873 | +1.68(+2.19%) |
Dec 14, 2015 | 76.73 | 77.87 | 75.84 | 76.87 | 2,174,372 | +0.30(+0.39%) |
Dec 11, 2015 | 77.21 | 78.67 | 76.44 | 76.57 | 3,430,717 | -1.93(-2.46%) |
Dec 10, 2015 | 77.57 | 78.97 | 77.19 | 78.50 | 1,669,946 | +1.15(+1.49%) |
Dec 09, 2015 | 77.23 | 78.84 | 76.74 | 77.35 | 2,023,522 | -0.48(-0.62%) |
Dec 08, 2015 | 76.66 | 78.35 | 76.66 | 77.84 | 1,867,048 | -0.18(-0.23%) |
Dec 07, 2015 | 78.85 | 79.25 | 77.54 | 78.02 | 1,909,728 | -0.52(-0.66%) |
Dec 04, 2015 | 76.71 | 78.69 | 76.64 | 78.54 | 2,151,733 | +2.31(+3.03%) |
Dec 03, 2015 | 78.81 | 79.69 | 75.42 | 76.23 | 2,589,892 | -2.71(-3.43%) |
Dec 02, 2015 | 78.74 | 79.66 | 78.32 | 78.94 | 2,402,643 | +0.31(+0.39%) |
Dec 01, 2015 | 77.68 | 78.64 | 76.85 | 78.63 | 2,699,869 | +1.47(+1.91%) |
Nov 30, 2015 | 76.94 | 77.51 | 76.35 | 77.15 | 1,943,192 | +0.09(+0.12%) |
Nov 27, 2015 | 77.68 | 77.77 | 76.53 | 77.06 | 826,742 | -0.13(-0.17%) |
Nov 25, 2015 | 76.73 | 77.19 | 77.19 | 77.19 | 1,684,565 | +0.53(+0.70%) |
Nov 24, 2015 | 77.27 | 78.05 | 76.13 | 76.66 | 3,975,681 | -2.42(-3.07%) |
Nov 23, 2015 | 78.37 | 79.54 | 78.31 | 79.09 | 2,111,503 | +0.76(+0.97%) |
Nov 20, 2015 | 78.69 | 79.12 | 78.12 | 78.33 | 2,416,299 | -0.27(-0.35%) |
Nov 19, 2015 | 78.91 | 79.17 | 78.14 | 78.60 | 2,039,598 | +0.15(+0.19%) |
Nov 18, 2015 | 78.37 | 79.00 | 77.78 | 78.45 | 2,673,664 | +0.29(+0.37%) |
Nov 17, 2015 | 79.16 | 79.80 | 77.89 | 78.16 | 2,628,511 | -0.45(-0.57%) |
Nov 16, 2015 | 78.93 | 78.96 | 77.14 | 78.61 | 3,360,892 | -0.95(-1.19%) |
Nov 13, 2015 | 80.96 | 81.31 | 79.17 | 79.56 | 2,292,703 | -1.85(-2.27%) |
Nov 12, 2015 | 81.54 | 82.14 | 81.00 | 81.41 | 1,753,721 | -0.36(-0.44%) |
Nov 11, 2015 | 82.63 | 82.78 | 81.73 | 81.77 | 855,652 | -0.50(-0.61%) |
Nov 10, 2015 | 81.18 | 82.38 | 81.08 | 82.27 | 1,313,995 | +0.82(+1.00%) |
Nov 09, 2015 | 82.73 | 82.73 | 80.68 | 81.45 | 1,571,081 | -1.37(-1.65%) |
Nov 06, 2015 | 82.59 | 83.25 | 82.24 | 82.82 | 2,243,109 | +0.14(+0.17%) |
Nov 05, 2015 | 81.45 | 82.97 | 81.39 | 82.68 | 2,307,604 | +1.07(+1.32%) |
Nov 04, 2015 | 80.55 | 81.85 | 79.99 | 81.60 | 2,176,086 | +1.07(+1.33%) |
Nov 03, 2015 | 81.22 | 81.32 | 79.56 | 80.53 | 2,314,756 | -1.42(-1.74%) |
Nov 02, 2015 | 82.15 | 83.18 | 81.29 | 81.95 | 1,714,727 | +0.02(+0.02%) |
Oct 30, 2015 | 81.49 | 82.64 | 81.40 | 81.93 | 1,937,852 | +0.32(+0.40%) |
Oct 29, 2015 | 81.27 | 81.82 | 80.19 | 81.61 | 1,414,786 | +0.32(+0.40%) |
Oct 28, 2015 | 83.54 | 83.59 | 79.60 | 81.28 | 2,827,942 | -1.82(-2.20%) |
Oct 27, 2015 | 81.83 | 83.63 | 81.48 | 83.11 | 2,100,614 | +0.86(+1.04%) |
Oct 26, 2015 | 81.63 | 82.78 | 81.03 | 82.25 | 2,518,357 | +0.62(+0.76%) |
Oct 23, 2015 | 80.38 | 82.10 | 79.25 | 81.63 | 4,717,538 | +2.74(+3.47%) |
Oct 22, 2015 | 77.79 | 78.96 | 77.56 | 78.89 | 2,878,072 | +1.11(+1.42%) |
Oct 21, 2015 | 78.54 | 79.64 | 77.65 | 77.79 | 2,821,944 | -0.49(-0.63%) |
Oct 20, 2015 | 78.59 | 79.16 | 77.49 | 78.28 | 1,925,202 | +0.04(+0.05%) |
Oct 19, 2015 | 76.09 | 78.30 | 76.00 | 78.24 | 2,539,787 | +1.74(+2.28%) |
Oct 16, 2015 | 75.93 | 76.89 | 75.87 | 76.49 | 1,768,486 | +0.72(+0.95%) |
Oct 15, 2015 | 73.38 | 76.09 | 72.95 | 75.78 | 3,146,355 | +3.22(+4.43%) |
Oct 14, 2015 | 76.14 | 76.20 | 72.55 | 72.56 | 3,355,564 | -3.91(-5.11%) |
Oct 13, 2015 | 76.81 | 77.99 | 76.23 | 76.47 | 1,352,143 | -0.92(-1.19%) |
Oct 12, 2015 | 76.62 | 78.01 | 76.39 | 77.39 | 1,605,739 | +0.33(+0.43%) |
Oct 09, 2015 | 75.78 | 77.11 | 75.49 | 77.06 | 1,779,588 | +0.48(+0.63%) |
Oct 08, 2015 | 75.41 | 76.68 | 75.03 | 76.58 | 1,680,699 | +0.69(+0.91%) |
Oct 07, 2015 | 74.63 | 75.94 | 73.91 | 75.89 | 2,785,527 | +0.65(+0.86%) |
Oct 06, 2015 | 77.80 | 78.06 | 74.92 | 75.24 | 3,550,196 | -2.57(-3.30%) |
Oct 05, 2015 | 76.25 | 77.92 | 75.84 | 77.80 | 1,833,776 | +1.78(+2.35%) |
Oct 02, 2015 | 73.77 | 76.06 | 72.74 | 76.02 | 1,986,809 | +1.14(+1.52%) |
Oct 01, 2015 | 74.34 | 75.32 | 73.30 | 74.88 | 2,962,400 | +0.66(+0.89%) |
Sep 30, 2015 | 72.92 | 74.30 | 72.60 | 74.22 | 3,052,728 | +2.70(+3.77%) |
Sep 29, 2015 | 72.61 | 72.87 | 70.90 | 71.52 | 3,462,823 | -1.24(-1.71%) |
Sep 28, 2015 | 75.11 | 75.37 | 71.91 | 72.76 | 2,709,338 | -3.11(-4.10%) |
Sep 25, 2015 | 76.82 | 77.69 | 75.58 | 75.87 | 2,257,446 | -0.41(-0.54%) |
Sep 24, 2015 | 77.01 | 77.36 | 75.54 | 76.28 | 3,053,013 | -1.80(-2.30%) |
Sep 23, 2015 | 77.35 | 78.49 | 77.05 | 78.08 | 2,158,814 | +1.10(+1.43%) |
Sep 22, 2015 | 79.79 | 79.94 | 76.04 | 76.98 | 4,923,254 | -4.00(-4.94%) |
Sep 21, 2015 | 80.23 | 81.11 | 79.89 | 80.98 | 2,504,588 | +1.42(+1.79%) |
Sep 18, 2015 | 79.46 | 80.18 | 78.77 | 79.55 | 3,464,048 | -0.82(-1.02%) |
Sep 17, 2015 | 80.36 | 81.31 | 79.66 | 80.37 | 2,640,260 | -0.20(-0.25%) |
Sep 16, 2015 | 79.49 | 80.67 | 79.00 | 80.57 | 2,786,897 | +3.74(+4.86%) |
Sep 15, 2015 | 75.94 | 77.33 | 75.10 | 76.83 | 2,888,811 | +1.65(+2.19%) |
Sep 14, 2015 | 74.32 | 75.56 | 74.26 | 75.19 | 2,298,038 | +0.63(+0.84%) |
Sep 11, 2015 | 73.60 | 74.72 | 73.32 | 74.56 | 2,365,961 | +0.44(+0.60%) |
Sep 10, 2015 | 73.87 | 74.72 | 73.03 | 74.12 | 2,182,977 | +0.37(+0.50%) |
Sep 09, 2015 | 73.94 | 75.07 | 73.56 | 73.75 | 2,813,827 | +0.25(+0.34%) |
Sep 08, 2015 | 72.30 | 73.54 | 72.02 | 73.50 | 2,238,019 | +2.41(+3.39%) |
Sep 04, 2015 | 71.13 | 71.09 | 71.09 | 71.09 | 1,574,242 | -0.60(-0.84%) |
Sep 03, 2015 | 72.24 | 73.15 | 71.35 | 71.69 | 2,040,623 | +0.11(+0.16%) |
Sep 02, 2015 | 70.22 | 71.58 | 69.85 | 71.58 | 2,202,922 | +2.29(+3.30%) |
Sep 01, 2015 | 69.08 | 70.26 | 68.49 | 69.29 | 3,428,288 | -1.49(-2.11%) |
Aug 31, 2015 | 70.74 | 71.41 | 70.22 | 70.79 | 2,030,987 | -0.56(-0.79%) |
Aug 28, 2015 | 71.50 | 71.82 | 70.53 | 71.35 | 2,453,746 | -0.68(-0.95%) |
Aug 27, 2015 | 71.81 | 72.26 | 70.40 | 72.03 | 3,092,643 | +0.65(+0.91%) |
Aug 26, 2015 | 70.48 | 71.45 | 69.00 | 71.38 | 2,904,590 | +3.08(+4.51%) |
Aug 25, 2015 | 69.85 | 70.42 | 68.21 | 68.30 | 3,762,379 | +0.86(+1.27%) |
Aug 24, 2015 | 64.83 | 70.03 | 64.02 | 67.44 | 4,997,499 | -1.38(-2.01%) |
Aug 21, 2015 | 69.20 | 69.92 | 68.51 | 68.82 | 2,853,473 | -1.27(-1.81%) |
Aug 20, 2015 | 71.70 | 71.71 | 69.97 | 70.09 | 3,121,205 | -2.21(-3.05%) |
Aug 19, 2015 | 72.23 | 72.95 | 71.80 | 72.30 | 1,590,134 | -0.28(-0.39%) |
Aug 18, 2015 | 72.41 | 72.62 | 72.08 | 72.58 | 1,460,134 | -0.07(-0.10%) |
Aug 17, 2015 | 71.83 | 72.66 | 71.70 | 72.65 | 1,729,774 | +0.47(+0.66%) |
Aug 14, 2015 | 71.74 | 72.46 | 71.40 | 72.17 | 1,836,683 | -0.15(-0.21%) |
Aug 13, 2015 | 71.95 | 72.78 | 71.50 | 72.33 | 1,467,444 | +0.30(+0.41%) |
Aug 12, 2015 | 72.23 | 72.33 | 70.89 | 72.03 | 3,176,274 | -0.96(-1.31%) |
Aug 11, 2015 | 72.88 | 73.43 | 72.58 | 72.99 | 2,842,121 | -0.92(-1.24%) |
Aug 10, 2015 | 73.85 | 74.42 | 73.63 | 73.90 | 3,814,721 | +0.68(+0.93%) |
Aug 07, 2015 | 72.23 | 73.23 | 72.00 | 73.22 | 2,175,883 | +0.96(+1.32%) |
Aug 06, 2015 | 72.41 | 72.73 | 71.78 | 72.26 | 4,656,443 | +0.04(+0.06%) |
Aug 05, 2015 | 71.93 | 73.28 | 71.82 | 72.22 | 2,265,817 | +0.64(+0.90%) |
Aug 04, 2015 | 72.44 | 72.77 | 70.98 | 71.58 | 2,461,792 | -1.16(-1.59%) |
Aug 03, 2015 | 72.54 | 73.37 | 71.67 | 72.74 | 3,450,271 | +0.59(+0.82%) |
Jul 31, 2015 | 70.75 | 72.97 | 70.70 | 72.14 | 5,828,862 | +5.71(+8.59%) |
Jul 30, 2015 | 67.03 | 67.12 | 65.83 | 66.43 | 3,449,187 | -0.94(-1.39%) |
Jul 29, 2015 | 66.66 | 67.51 | 66.43 | 67.37 | 1,939,708 | +0.97(+1.46%) |
Jul 28, 2015 | 66.02 | 66.76 | 65.62 | 66.40 | 1,454,244 | +0.81(+1.24%) |
Jul 27, 2015 | 66.10 | 66.31 | 65.27 | 65.59 | 1,252,484 | -0.73(-1.10%) |
Jul 24, 2015 | 66.78 | 66.86 | 65.89 | 66.32 | 1,766,018 | -0.46(-0.69%) |
Jul 23, 2015 | 68.32 | 68.39 | 66.46 | 66.78 | 1,698,683 | -1.39(-2.04%) |
Jul 22, 2015 | 68.02 | 68.43 | 67.41 | 68.17 | 1,491,350 | +0.24(+0.35%) |
Jul 21, 2015 | 68.62 | 68.75 | 67.42 | 67.93 | 1,600,645 | -0.12(-0.18%) |
Jul 20, 2015 | 67.73 | 68.42 | 67.73 | 68.05 | 1,572,578 | +0.38(+0.56%) |
Jul 17, 2015 | 68.17 | 68.47 | 67.39 | 67.67 | 1,627,341 | -0.54(-0.79%) |
Jul 16, 2015 | 67.81 | 68.30 | 67.23 | 68.21 | 1,826,245 | +1.09(+1.63%) |
Jul 15, 2015 | 66.97 | 67.77 | 66.67 | 67.12 | 1,874,947 | -0.02(-0.04%) |
Jul 14, 2015 | 66.80 | 67.62 | 66.62 | 67.14 | 1,613,760 | +0.39(+0.58%) |
Jul 13, 2015 | 66.77 | 67.04 | 66.01 | 66.76 | 2,292,220 | +0.59(+0.89%) |
Jul 10, 2015 | 64.00 | 66.39 | 63.91 | 66.17 | 3,003,586 | +3.13(+4.97%) |
Jul 09, 2015 | 63.97 | 64.15 | 62.93 | 63.04 | 1,316,447 | +0.03(+0.05%) |
Jul 08, 2015 | 63.32 | 63.78 | 62.90 | 63.01 | 2,340,281 | -1.23(-1.91%) |
Jul 07, 2015 | 62.98 | 64.31 | 62.42 | 64.23 | 2,735,717 | +1.28(+2.04%) |
Jul 06, 2015 | 62.83 | 64.00 | 62.56 | 62.95 | 2,260,188 | -0.31(-0.48%) |
Jul 02, 2015 | 63.61 | 63.25 | 63.25 | 63.25 | 1,648,470 | -0.18(-0.28%) |
Jul 01, 2015 | 64.20 | 64.61 | 62.80 | 63.43 | 2,735,116 | +0.25(+0.39%) |
Jun 30, 2015 | 62.52 | 63.65 | 62.32 | 63.18 | 2,742,723 | +1.43(+2.31%) |
Jun 29, 2015 | 63.40 | 63.81 | 61.67 | 61.75 | 2,117,060 | -2.32(-3.62%) |
Jun 26, 2015 | 64.47 | 64.97 | 64.02 | 64.07 | 1,684,398 | -0.12(-0.19%) |
Jun 25, 2015 | 64.69 | 65.00 | 64.05 | 64.19 | 1,858,265 | +0.02(+0.02%) |
Jun 24, 2015 | 65.00 | 65.52 | 64.15 | 64.18 | 2,718,068 | -0.46(-0.71%) |
Jun 23, 2015 | 65.42 | 65.63 | 64.07 | 64.64 | 2,344,883 | -0.71(-1.08%) |
Jun 22, 2015 | 65.06 | 65.70 | 64.47 | 65.34 | 2,585,340 | +1.27(+1.98%) |
Jun 19, 2015 | 63.60 | 64.39 | 63.58 | 64.07 | 4,882,920 | +0.14(+0.23%) |
Jun 18, 2015 | 62.00 | 64.12 | 62.00 | 63.93 | 2,557,634 | +2.09(+3.38%) |
Jun 17, 2015 | 61.85 | 62.13 | 61.46 | 61.84 | 2,203,676 | -0.02(-0.04%) |
Jun 16, 2015 | 61.33 | 62.00 | 61.21 | 61.87 | 1,438,051 | +0.33(+0.54%) |
Jun 15, 2015 | 60.96 | 61.69 | 60.63 | 61.54 | 1,800,717 | -0.13(-0.21%) |
Jun 12, 2015 | 61.91 | 62.22 | 61.54 | 61.66 | 1,430,960 | -0.67(-1.07%) |
Jun 11, 2015 | 61.89 | 62.40 | 61.62 | 62.33 | 1,999,594 | +0.80(+1.30%) |
Jun 10, 2015 | 61.91 | 62.62 | 61.30 | 61.53 | 3,167,153 | -0.79(-1.28%) |
Jun 09, 2015 | 62.20 | 62.42 | 61.51 | 62.32 | 2,207,925 | -0.46(-0.73%) |
Jun 08, 2015 | 63.11 | 63.37 | 62.64 | 62.78 | 1,952,041 | -0.47(-0.74%) |
Jun 05, 2015 | 62.23 | 63.52 | 62.02 | 63.25 | 1,897,310 | +0.48(+0.77%) |
Jun 04, 2015 | 62.97 | 63.95 | 62.43 | 62.76 | 2,380,530 | -0.51(-0.80%) |
Jun 03, 2015 | 62.07 | 63.35 | 62.03 | 63.27 | 3,467,983 | +1.24(+1.99%) |
Jun 02, 2015 | 60.85 | 62.52 | 60.80 | 62.03 | 2,768,927 | +0.88(+1.44%) |
Jun 01, 2015 | 60.62 | 61.36 | 60.55 | 61.15 | 2,358,019 | +0.14(+0.24%) |
May 29, 2015 | 60.46 | 61.62 | 60.44 | 61.01 | 3,175,342 | -0.27(-0.45%) |
May 28, 2015 | 61.73 | 61.98 | 60.66 | 61.28 | 2,255,811 | -0.92(-1.48%) |
May 27, 2015 | 61.26 | 62.42 | 61.10 | 62.20 | 2,674,924 | +1.32(+2.18%) |
May 26, 2015 | 60.95 | 61.29 | 60.53 | 60.88 | 2,452,845 | -0.32(-0.52%) |
May 22, 2015 | 61.02 | 61.20 | 61.20 | 61.20 | 1,786,964 | +0.23(+0.38%) |
May 21, 2015 | 61.10 | 61.46 | 60.60 | 60.97 | 2,050,775 | -0.46(-0.74%) |
May 20, 2015 | 61.51 | 62.48 | 61.31 | 61.42 | 2,345,090 | -0.48(-0.78%) |
May 19, 2015 | 62.03 | 62.47 | 61.44 | 61.91 | 3,336,655 | +1.11(+1.82%) |
May 18, 2015 | 59.73 | 60.93 | 59.63 | 60.80 | 2,242,099 | +0.79(+1.32%) |
May 15, 2015 | 59.80 | 60.50 | 59.50 | 60.00 | 2,944,033 | +2.25(+3.89%) |
May 14, 2015 | 56.19 | 57.84 | 56.08 | 57.75 | 4,000,815 | +2.12(+3.81%) |
May 13, 2015 | 56.16 | 56.33 | 55.51 | 55.64 | 1,578,491 | -0.52(-0.93%) |
May 12, 2015 | 56.08 | 56.56 | 55.43 | 56.16 | 2,372,088 | -0.13(-0.23%) |
May 11, 2015 | 56.44 | 57.55 | 56.14 | 56.29 | 4,788,143 | +0.09(+0.15%) |
May 08, 2015 | 54.97 | 56.35 | 54.85 | 56.20 | 6,664,101 | +2.92(+5.47%) |
May 07, 2015 | 52.25 | 53.68 | 52.19 | 53.29 | 4,579,406 | +1.39(+2.68%) |
May 06, 2015 | 52.04 | 52.10 | 51.13 | 51.90 | 3,579,807 | +0.16(+0.31%) |
May 05, 2015 | 52.79 | 53.00 | 51.63 | 51.73 | 2,714,077 | -1.19(-2.26%) |
May 04, 2015 | 53.29 | 53.82 | 52.63 | 52.93 | 2,568,790 | +0.22(+0.43%) |