Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.76 | 64.11 | 63.02 | 63.24 | 3,871,645 | -0.16(-0.26%) |
May 27, 2016 | 63.69 | 63.40 | 63.40 | 63.40 | 2,702,614 | -0.57(-0.89%) |
May 26, 2016 | 64.94 | 65.24 | 63.90 | 63.97 | 3,045,690 | -0.61(-0.94%) |
May 25, 2016 | 64.12 | 64.81 | 63.96 | 64.57 | 3,724,995 | +0.46(+0.72%) |
May 24, 2016 | 63.57 | 64.57 | 62.69 | 64.12 | 4,261,292 | +0.95(+1.50%) |
May 23, 2016 | 62.02 | 63.63 | 61.97 | 63.17 | 4,136,750 | +0.27(+0.43%) |
May 20, 2016 | 62.64 | 63.20 | 61.82 | 62.89 | 4,275,042 | +0.65(+1.05%) |
May 19, 2016 | 61.52 | 62.33 | 60.36 | 62.24 | 4,886,267 | -0.26(-0.41%) |
May 18, 2016 | 63.24 | 63.85 | 62.09 | 62.50 | 3,207,174 | -0.90(-1.42%) |
May 17, 2016 | 62.80 | 64.11 | 62.48 | 63.40 | 5,085,050 | +0.68(+1.09%) |
May 16, 2016 | 61.90 | 63.28 | 61.90 | 62.72 | 3,850,474 | +1.59(+2.59%) |
May 13, 2016 | 62.34 | 62.93 | 61.09 | 61.13 | 4,141,623 | -1.44(-2.30%) |
May 12, 2016 | 63.26 | 63.62 | 61.83 | 62.57 | 2,931,113 | +0.14(+0.22%) |
May 11, 2016 | 61.70 | 63.12 | 60.80 | 62.43 | 4,106,791 | +0.46(+0.74%) |
May 10, 2016 | 61.22 | 62.06 | 61.18 | 61.97 | 5,261,740 | +0.85(+1.39%) |
May 09, 2016 | 60.79 | 61.27 | 59.88 | 61.12 | 3,863,203 | -0.03(-0.05%) |
May 06, 2016 | 61.27 | 63.46 | 60.68 | 61.15 | 6,524,001 | -2.01(-3.17%) |
May 05, 2016 | 62.52 | 64.32 | 62.30 | 63.16 | 6,699,054 | +1.49(+2.42%) |
May 04, 2016 | 62.65 | 63.73 | 61.25 | 61.67 | 4,834,452 | -1.00(-1.60%) |
May 03, 2016 | 63.30 | 63.91 | 62.22 | 62.67 | 4,900,141 | -1.67(-2.60%) |
May 02, 2016 | 63.99 | 64.56 | 62.71 | 64.34 | 5,533,305 | +0.12(+0.19%) |
Apr 29, 2016 | 64.29 | 64.70 | 62.98 | 64.22 | 5,880,471 | +0.57(+0.89%) |
Apr 28, 2016 | 65.17 | 65.87 | 63.42 | 63.65 | 4,201,699 | -2.04(-3.10%) |
Apr 27, 2016 | 65.05 | 66.40 | 64.54 | 65.69 | 4,882,773 | +1.34(+2.09%) |
Apr 26, 2016 | 62.58 | 64.40 | 62.16 | 64.34 | 4,702,163 | +2.35(+3.79%) |
Apr 25, 2016 | 62.48 | 62.58 | 61.43 | 61.99 | 3,638,567 | -0.90(-1.43%) |
Apr 22, 2016 | 61.92 | 63.56 | 61.79 | 62.89 | 4,062,135 | +1.37(+2.22%) |
Apr 21, 2016 | 61.70 | 62.41 | 61.18 | 61.53 | 4,292,851 | -0.16(-0.26%) |
Apr 20, 2016 | 60.73 | 62.23 | 59.57 | 61.69 | 5,231,491 | +0.19(+0.30%) |
Apr 19, 2016 | 61.03 | 62.32 | 60.39 | 61.50 | 4,927,552 | +1.31(+2.18%) |
Apr 18, 2016 | 57.55 | 60.38 | 57.18 | 60.19 | 4,614,192 | +1.34(+2.28%) |
Apr 15, 2016 | 60.17 | 60.17 | 58.35 | 58.85 | 6,264,162 | -1.63(-2.70%) |
Apr 14, 2016 | 60.65 | 61.12 | 59.85 | 60.48 | 3,430,942 | +0.02(+0.04%) |
Apr 13, 2016 | 60.32 | 60.77 | 59.32 | 60.45 | 5,955,703 | +0.34(+0.57%) |
Apr 12, 2016 | 57.75 | 60.36 | 57.04 | 60.11 | 7,127,641 | +2.71(+4.73%) |
Apr 11, 2016 | 57.30 | 58.00 | 57.16 | 57.40 | 4,458,045 | +0.42(+0.73%) |
Apr 08, 2016 | 56.90 | 57.00 | 56.18 | 56.98 | 4,146,454 | +1.57(+2.83%) |
Apr 07, 2016 | 54.90 | 55.90 | 54.59 | 55.41 | 3,890,881 | +0.18(+0.32%) |
Apr 06, 2016 | 54.82 | 55.62 | 54.10 | 55.24 | 5,362,764 | +0.53(+0.96%) |
Apr 05, 2016 | 54.20 | 55.34 | 54.03 | 54.71 | 4,470,466 | +0.18(+0.33%) |
Apr 04, 2016 | 56.21 | 56.33 | 54.38 | 54.53 | 4,451,890 | -1.34(-2.40%) |
Apr 01, 2016 | 54.95 | 56.21 | 54.69 | 55.87 | 6,631,819 | -0.42(-0.74%) |
Mar 31, 2016 | 56.99 | 57.72 | 56.13 | 56.29 | 7,303,974 | -0.84(-1.47%) |
Mar 30, 2016 | 59.28 | 59.33 | 57.07 | 57.13 | 5,331,855 | -1.39(-2.37%) |
Mar 29, 2016 | 56.75 | 58.66 | 56.73 | 58.52 | 4,181,271 | +0.71(+1.23%) |
Mar 28, 2016 | 57.62 | 57.98 | 57.02 | 57.80 | 3,389,323 | +0.18(+0.31%) |
Mar 24, 2016 | 56.17 | 57.62 | 57.62 | 57.62 | 4,669,352 | -0.03(-0.05%) |
Mar 23, 2016 | 58.52 | 59.36 | 57.27 | 57.66 | 4,952,162 | -1.21(-2.06%) |
Mar 22, 2016 | 58.47 | 59.91 | 58.46 | 58.87 | 3,667,409 | -0.05(-0.08%) |
Mar 21, 2016 | 58.18 | 59.19 | 57.85 | 58.91 | 3,738,071 | +0.26(+0.44%) |
Mar 18, 2016 | 60.11 | 60.26 | 57.88 | 58.66 | 9,613,055 | -0.67(-1.14%) |
Mar 17, 2016 | 58.68 | 60.07 | 58.31 | 59.33 | 6,027,130 | +1.13(+1.95%) |
Mar 16, 2016 | 57.68 | 58.38 | 56.37 | 58.20 | 6,294,425 | +1.11(+1.94%) |
Mar 15, 2016 | 57.25 | 57.68 | 55.76 | 57.09 | 5,042,079 | -0.91(-1.56%) |
Mar 14, 2016 | 57.17 | 58.52 | 56.84 | 58.00 | 4,111,097 | -0.31(-0.53%) |
Mar 11, 2016 | 56.73 | 58.86 | 56.61 | 58.31 | 5,521,061 | +2.26(+4.03%) |
Mar 10, 2016 | 55.19 | 56.51 | 54.53 | 56.05 | 5,877,238 | +0.01(+0.01%) |
Mar 09, 2016 | 55.52 | 56.23 | 54.14 | 56.04 | 6,051,522 | +1.32(+2.41%) |
Mar 08, 2016 | 57.90 | 58.04 | 54.66 | 54.72 | 8,507,651 | -3.81(-6.51%) |
Mar 07, 2016 | 55.16 | 58.58 | 54.46 | 58.53 | 10,890,432 | +3.15(+5.69%) |
Mar 04, 2016 | 54.22 | 54.45 | 53.31 | 55.38 | 10,225,755 | +1.68(+3.12%) |
Mar 03, 2016 | 51.92 | 54.03 | 51.33 | 53.71 | 8,567,084 | +1.75(+3.36%) |
Mar 02, 2016 | 50.37 | 52.06 | 49.74 | 51.96 | 6,760,710 | +1.54(+3.05%) |
Mar 01, 2016 | 50.49 | 50.77 | 48.50 | 50.43 | 9,724,994 | +0.22(+0.43%) |
Feb 29, 2016 | 52.29 | 52.40 | 50.19 | 50.21 | 10,245,187 | -2.14(-4.09%) |
Feb 26, 2016 | 52.74 | 54.06 | 50.99 | 52.35 | 13,668,468 | -0.78(-1.46%) |
Feb 25, 2016 | 53.66 | 54.52 | 52.09 | 53.13 | 6,906,762 | -0.79(-1.47%) |
Feb 24, 2016 | 52.14 | 54.24 | 51.77 | 53.92 | 5,344,511 | +1.16(+2.21%) |
Feb 23, 2016 | 55.60 | 55.65 | 52.47 | 52.75 | 5,697,353 | -3.25(-5.80%) |
Feb 22, 2016 | 54.06 | 56.44 | 54.77 | 56.00 | 6,040,130 | +1.94(+3.59%) |
Feb 19, 2016 | 53.21 | 54.08 | 52.80 | 54.06 | 4,609,628 | +0.19(+0.36%) |
Feb 18, 2016 | 55.06 | 55.24 | 53.78 | 53.87 | 4,728,445 | -1.05(-1.92%) |
Feb 17, 2016 | 53.51 | 55.02 | 52.43 | 54.93 | 8,104,849 | +2.27(+4.32%) |
Feb 16, 2016 | 53.34 | 53.58 | 51.38 | 52.65 | 4,832,446 | +0.15(+0.28%) |
Feb 12, 2016 | 51.82 | 52.51 | 52.51 | 52.51 | 7,061,664 | +1.66(+3.26%) |
Feb 11, 2016 | 49.34 | 51.18 | 48.91 | 50.85 | 6,979,311 | -0.18(-0.35%) |
Feb 10, 2016 | 50.76 | 51.79 | 49.57 | 51.02 | 5,546,917 | +0.16(+0.30%) |
Feb 09, 2016 | 52.13 | 52.72 | 49.90 | 50.87 | 8,229,870 | -2.20(-4.15%) |
Feb 08, 2016 | 50.92 | 53.36 | 50.22 | 53.07 | 8,090,193 | +1.06(+2.04%) |
Feb 05, 2016 | 52.49 | 52.49 | 50.89 | 52.01 | 7,110,110 | -1.07(-2.02%) |
Feb 04, 2016 | 54.81 | 55.37 | 52.85 | 53.08 | 6,671,671 | -1.36(-2.49%) |
Feb 03, 2016 | 53.21 | 54.50 | 51.44 | 54.44 | 6,938,263 | +2.35(+4.51%) |
Feb 02, 2016 | 51.97 | 53.80 | 51.19 | 52.09 | 7,044,665 | -1.50(-2.79%) |
Feb 01, 2016 | 53.75 | 54.29 | 52.50 | 53.58 | 5,788,206 | -1.50(-2.72%) |
Jan 29, 2016 | 53.65 | 55.20 | 53.53 | 55.08 | 8,875,050 | +1.85(+3.48%) |
Jan 28, 2016 | 53.69 | 54.13 | 51.69 | 53.23 | 8,687,255 | +1.99(+3.87%) |
Jan 27, 2016 | 50.48 | 52.68 | 50.02 | 51.24 | 9,116,645 | +0.03(+0.06%) |
Jan 26, 2016 | 48.86 | 51.29 | 48.31 | 51.21 | 8,753,466 | +3.44(+7.21%) |
Jan 25, 2016 | 50.12 | 51.30 | 47.71 | 47.77 | 6,405,760 | -3.44(-6.71%) |
Jan 22, 2016 | 51.53 | 52.34 | 50.16 | 51.20 | 8,802,751 | +1.76(+3.56%) |
Jan 21, 2016 | 46.72 | 49.83 | 46.08 | 49.44 | 9,546,459 | +2.72(+5.83%) |
Jan 20, 2016 | 46.32 | 47.22 | 44.32 | 46.72 | 13,694,496 | -0.57(-1.21%) |
Jan 19, 2016 | 48.98 | 49.35 | 46.13 | 47.29 | 7,061,480 | -1.54(-3.16%) |
Jan 15, 2016 | 48.09 | 48.84 | 48.84 | 48.84 | 7,569,421 | -1.78(-3.51%) |
Jan 14, 2016 | 50.16 | 51.66 | 49.33 | 50.61 | 9,199,186 | +0.85(+1.70%) |
Jan 13, 2016 | 49.19 | 50.14 | 48.54 | 49.77 | 9,985,769 | +1.10(+2.26%) |
Jan 12, 2016 | 50.01 | 50.42 | 47.45 | 48.67 | 9,208,643 | -0.58(-1.18%) |
Jan 11, 2016 | 50.96 | 51.10 | 48.66 | 49.25 | 6,925,120 | -1.43(-2.82%) |
Jan 08, 2016 | 50.94 | 51.38 | 50.10 | 50.68 | 6,451,305 | +0.05(+0.09%) |
Jan 07, 2016 | 50.99 | 53.38 | 50.42 | 50.63 | 6,847,818 | -1.44(-2.76%) |
Jan 06, 2016 | 52.98 | 52.98 | 51.59 | 52.07 | 8,566,717 | -2.17(-4.01%) |
Jan 05, 2016 | 54.19 | 54.56 | 53.04 | 54.25 | 4,738,396 | +0.35(+0.65%) |
Jan 04, 2016 | 54.76 | 54.88 | 53.24 | 53.90 | 6,640,586 | -0.86(-1.57%) |
Dec 31, 2015 | 54.23 | 54.76 | 54.76 | 54.76 | 4,030,106 | +0.14(+0.25%) |
Dec 30, 2015 | 53.99 | 54.99 | 53.94 | 54.62 | 4,336,343 | -0.37(-0.68%) |
Dec 29, 2015 | 55.60 | 55.95 | 54.57 | 54.99 | 4,096,200 | +0.46(+0.85%) |
Dec 28, 2015 | 55.51 | 55.68 | 54.30 | 54.52 | 5,168,478 | -2.27(-3.99%) |
Dec 24, 2015 | 57.05 | 56.79 | 56.79 | 56.79 | 2,317,896 | -0.21(-0.37%) |
Dec 23, 2015 | 55.23 | 57.05 | 54.76 | 57.00 | 6,919,793 | +3.00(+5.56%) |
Dec 22, 2015 | 54.40 | 55.37 | 53.82 | 54.00 | 6,767,455 | -0.34(-0.63%) |
Dec 21, 2015 | 55.38 | 55.46 | 53.61 | 54.34 | 6,566,016 | -0.91(-1.65%) |
Dec 18, 2015 | 56.61 | 57.14 | 55.26 | 55.25 | 8,576,344 | -1.45(-2.55%) |
Dec 17, 2015 | 58.38 | 58.77 | 55.64 | 56.70 | 7,898,972 | -1.93(-3.30%) |
Dec 16, 2015 | 59.78 | 60.04 | 58.57 | 58.63 | 6,412,840 | -1.16(-1.94%) |
Dec 15, 2015 | 60.31 | 60.84 | 59.54 | 59.79 | 7,370,358 | +0.34(+0.57%) |
Dec 14, 2015 | 57.52 | 59.58 | 57.02 | 59.45 | 7,566,910 | +1.52(+2.63%) |
Dec 11, 2015 | 59.81 | 61.44 | 57.83 | 57.93 | 6,414,947 | -2.54(-4.21%) |
Dec 10, 2015 | 60.21 | 62.00 | 59.87 | 60.47 | 6,507,061 | -0.15(-0.26%) |
Dec 09, 2015 | 59.92 | 62.19 | 59.46 | 60.63 | 6,951,270 | +0.98(+1.65%) |
Dec 08, 2015 | 57.80 | 60.24 | 57.19 | 59.64 | 6,898,339 | +0.71(+1.21%) |
Dec 07, 2015 | 60.24 | 60.64 | 57.73 | 58.93 | 8,214,519 | -3.33(-5.34%) |
Dec 04, 2015 | 61.33 | 62.50 | 60.72 | 62.26 | 6,146,343 | -0.39(-0.62%) |
Dec 03, 2015 | 63.15 | 63.80 | 62.07 | 62.65 | 6,043,894 | +0.10(+0.16%) |
Dec 02, 2015 | 64.46 | 65.02 | 62.20 | 62.55 | 5,785,644 | -2.47(-3.80%) |
Dec 01, 2015 | 64.55 | 65.07 | 64.22 | 65.01 | 3,340,940 | +0.48(+0.74%) |
Nov 30, 2015 | 63.74 | 65.47 | 63.58 | 64.53 | 4,955,998 | +1.09(+1.72%) |
Nov 27, 2015 | 64.11 | 64.41 | 63.35 | 63.44 | 1,870,157 | -1.17(-1.81%) |
Nov 25, 2015 | 65.16 | 64.61 | 64.61 | 64.61 | 3,926,293 | -1.25(-1.89%) |
Nov 24, 2015 | 64.43 | 66.25 | 64.32 | 65.86 | 5,715,716 | +1.99(+3.11%) |
Nov 23, 2015 | 63.71 | 64.49 | 63.47 | 63.87 | 3,513,439 | -0.05(-0.07%) |
Nov 20, 2015 | 64.20 | 64.41 | 63.41 | 63.91 | 3,853,530 | -0.02(-0.02%) |
Nov 19, 2015 | 65.18 | 65.47 | 63.23 | 63.93 | 3,616,348 | -1.93(-2.94%) |
Nov 18, 2015 | 64.85 | 65.95 | 64.16 | 65.86 | 4,137,914 | +1.68(+2.62%) |
Nov 17, 2015 | 65.20 | 65.21 | 63.37 | 64.19 | 4,253,518 | -1.40(-2.13%) |
Nov 16, 2015 | 63.77 | 65.64 | 63.43 | 65.59 | 3,946,527 | +1.96(+3.09%) |
Nov 13, 2015 | 63.16 | 64.16 | 62.27 | 63.62 | 4,022,959 | +0.43(+0.69%) |
Nov 12, 2015 | 63.69 | 64.01 | 62.60 | 63.19 | 4,442,396 | -1.26(-1.96%) |
Nov 11, 2015 | 66.79 | 67.99 | 64.35 | 64.45 | 4,583,714 | -2.52(-3.77%) |
Nov 10, 2015 | 65.92 | 67.20 | 65.53 | 66.97 | 5,054,100 | +0.94(+1.42%) |
Nov 09, 2015 | 66.47 | 67.43 | 65.35 | 66.03 | 4,977,289 | +0.08(+0.12%) |
Nov 06, 2015 | 66.06 | 68.45 | 65.15 | 65.96 | 6,816,113 | -0.93(-1.39%) |
Nov 05, 2015 | 66.74 | 68.24 | 66.10 | 66.88 | 5,214,126 | +0.00(+0.00%) |
Nov 04, 2015 | 68.44 | 68.81 | 66.33 | 66.88 | 5,053,285 | -1.53(-2.24%) |
Nov 03, 2015 | 67.22 | 69.24 | 66.74 | 68.42 | 7,128,458 | +1.84(+2.77%) |
Nov 02, 2015 | 65.86 | 66.91 | 65.52 | 66.58 | 4,650,920 | +0.17(+0.26%) |
Oct 30, 2015 | 66.35 | 67.05 | 65.26 | 66.41 | 4,087,342 | +0.26(+0.39%) |
Oct 29, 2015 | 65.22 | 66.44 | 65.07 | 66.15 | 3,857,887 | +0.56(+0.86%) |
Oct 28, 2015 | 64.19 | 66.65 | 63.70 | 65.59 | 4,951,518 | +1.62(+2.53%) |
Oct 27, 2015 | 63.30 | 64.16 | 61.92 | 63.97 | 6,655,005 | -0.53(-0.83%) |
Oct 26, 2015 | 65.83 | 65.97 | 64.39 | 64.50 | 4,520,369 | -1.58(-2.39%) |
Oct 23, 2015 | 65.82 | 66.59 | 65.22 | 66.08 | 3,458,194 | -0.29(-0.43%) |
Oct 22, 2015 | 65.46 | 66.65 | 65.26 | 66.37 | 3,750,644 | +1.56(+2.41%) |
Oct 21, 2015 | 65.31 | 65.52 | 64.52 | 64.80 | 3,887,962 | -0.84(-1.28%) |
Oct 20, 2015 | 65.42 | 66.25 | 64.94 | 65.65 | 4,593,858 | +0.05(+0.07%) |
Oct 19, 2015 | 66.73 | 66.88 | 65.06 | 65.60 | 5,502,888 | -2.08(-3.07%) |
Oct 16, 2015 | 67.87 | 68.07 | 66.95 | 67.68 | 5,337,343 | +0.28(+0.41%) |
Oct 15, 2015 | 65.98 | 67.42 | 65.69 | 67.40 | 4,668,069 | +1.05(+1.59%) |
Oct 14, 2015 | 65.74 | 66.63 | 65.56 | 66.35 | 4,299,086 | +0.52(+0.78%) |
Oct 13, 2015 | 65.72 | 66.61 | 65.43 | 65.83 | 7,261,718 | -0.58(-0.87%) |
Oct 12, 2015 | 67.26 | 67.93 | 65.56 | 66.41 | 6,223,070 | -0.98(-1.45%) |
Oct 09, 2015 | 67.43 | 68.17 | 66.47 | 67.39 | 7,515,927 | +0.20(+0.30%) |
Oct 08, 2015 | 64.31 | 67.37 | 64.13 | 67.19 | 8,801,950 | +2.52(+3.90%) |
Oct 07, 2015 | 65.13 | 65.93 | 63.44 | 64.67 | 9,014,521 | +0.72(+1.12%) |
Oct 06, 2015 | 62.31 | 64.64 | 62.18 | 63.95 | 8,777,977 | +1.69(+2.72%) |
Oct 05, 2015 | 60.34 | 63.07 | 60.21 | 62.26 | 9,622,115 | +2.77(+4.66%) |
Oct 02, 2015 | 56.10 | 59.79 | 55.27 | 59.49 | 7,814,425 | +2.68(+4.72%) |
Oct 01, 2015 | 56.97 | 58.42 | 56.35 | 56.81 | 7,362,951 | +0.61(+1.09%) |
Sep 30, 2015 | 54.70 | 56.31 | 54.56 | 56.20 | 6,229,645 | +2.06(+3.81%) |
Sep 29, 2015 | 53.93 | 54.56 | 53.38 | 54.14 | 4,887,946 | +0.54(+1.01%) |
Sep 28, 2015 | 55.38 | 55.73 | 53.34 | 53.60 | 5,935,087 | -2.59(-4.62%) |
Sep 25, 2015 | 57.17 | 57.29 | 55.73 | 56.19 | 5,044,544 | -0.36(-0.64%) |
Sep 24, 2015 | 55.81 | 56.91 | 55.18 | 56.56 | 5,756,095 | +0.17(+0.30%) |
Sep 23, 2015 | 58.08 | 58.61 | 56.25 | 56.39 | 5,040,742 | -1.68(-2.90%) |
Sep 22, 2015 | 58.23 | 59.18 | 57.66 | 58.07 | 4,448,192 | -1.00(-1.70%) |
Sep 21, 2015 | 59.48 | 59.70 | 58.57 | 59.07 | 4,221,193 | +0.20(+0.34%) |
Sep 18, 2015 | 60.88 | 61.13 | 58.62 | 58.87 | 7,833,834 | -2.62(-4.27%) |
Sep 17, 2015 | 61.77 | 62.67 | 61.08 | 61.50 | 7,123,327 | -0.22(-0.35%) |
Sep 16, 2015 | 59.97 | 61.89 | 59.80 | 61.71 | 5,175,171 | +2.08(+3.48%) |
Sep 15, 2015 | 59.47 | 60.06 | 59.11 | 59.64 | 4,728,777 | +0.63(+1.07%) |
Sep 14, 2015 | 59.56 | 59.56 | 58.70 | 59.00 | 4,799,312 | -0.56(-0.93%) |
Sep 11, 2015 | 59.25 | 59.76 | 58.55 | 59.56 | 5,922,139 | -0.70(-1.17%) |
Sep 10, 2015 | 59.88 | 60.40 | 58.77 | 60.26 | 6,235,916 | +0.87(+1.47%) |
Sep 09, 2015 | 60.79 | 61.26 | 59.19 | 59.39 | 8,349,117 | -0.56(-0.94%) |
Sep 08, 2015 | 59.89 | 60.35 | 58.25 | 59.95 | 6,655,049 | +0.59(+1.00%) |
Sep 04, 2015 | 58.84 | 59.36 | 59.36 | 59.36 | 6,089,116 | -0.43(-0.72%) |
Sep 03, 2015 | 60.41 | 61.88 | 59.28 | 59.79 | 8,067,707 | -0.20(-0.33%) |
Sep 02, 2015 | 59.49 | 59.99 | 57.80 | 59.99 | 6,938,545 | +1.30(+2.22%) |
Sep 01, 2015 | 58.69 | 59.69 | 58.04 | 58.69 | 8,260,395 | -1.77(-2.92%) |
Aug 31, 2015 | 58.83 | 61.11 | 57.57 | 60.45 | 8,891,363 | +0.77(+1.29%) |
Aug 28, 2015 | 58.28 | 61.25 | 58.22 | 59.68 | 9,018,566 | +1.17(+2.01%) |
Aug 27, 2015 | 56.35 | 58.75 | 56.25 | 58.51 | 9,275,599 | +3.71(+6.76%) |
Aug 26, 2015 | 54.20 | 54.84 | 52.80 | 54.80 | 8,761,341 | +2.03(+3.85%) |
Aug 25, 2015 | 55.66 | 55.67 | 52.72 | 52.77 | 8,704,736 | -0.69(-1.30%) |
Aug 24, 2015 | 54.04 | 56.57 | 52.61 | 53.47 | 12,329,859 | -4.32(-7.48%) |
Aug 21, 2015 | 58.97 | 59.77 | 57.22 | 57.79 | 10,063,769 | -1.44(-2.44%) |
Aug 20, 2015 | 59.46 | 60.55 | 59.14 | 59.23 | 8,792,033 | -0.26(-0.44%) |
Aug 19, 2015 | 61.66 | 61.66 | 58.72 | 59.50 | 7,930,402 | -2.58(-4.15%) |
Aug 18, 2015 | 61.53 | 62.18 | 61.20 | 62.08 | 4,581,273 | +0.31(+0.50%) |
Aug 17, 2015 | 61.37 | 61.88 | 60.90 | 61.77 | 4,854,031 | +0.06(+0.10%) |
Aug 14, 2015 | 61.37 | 62.44 | 60.83 | 61.70 | 5,062,350 | +0.19(+0.31%) |
Aug 13, 2015 | 61.22 | 62.14 | 60.48 | 61.51 | 7,629,306 | -0.19(-0.31%) |
Aug 12, 2015 | 59.69 | 61.96 | 59.06 | 61.70 | 10,791,157 | +2.03(+3.40%) |
Aug 11, 2015 | 58.00 | 59.77 | 57.27 | 59.67 | 7,738,441 | +0.80(+1.35%) |
Aug 10, 2015 | 56.87 | 59.04 | 56.86 | 58.88 | 8,983,596 | +1.94(+3.40%) |
Aug 07, 2015 | 58.09 | 60.76 | 56.38 | 56.94 | 10,979,638 | -3.03(-5.05%) |
Aug 06, 2015 | 58.40 | 60.48 | 58.13 | 59.97 | 8,691,290 | +1.23(+2.09%) |
Aug 05, 2015 | 60.26 | 60.95 | 58.64 | 58.74 | 6,343,145 | -0.50(-0.85%) |
Aug 04, 2015 | 59.50 | 60.04 | 58.94 | 59.24 | 5,151,154 | +0.23(+0.39%) |
Aug 03, 2015 | 58.83 | 59.93 | 58.25 | 59.01 | 6,653,602 | -0.58(-0.97%) |
Jul 31, 2015 | 60.21 | 60.45 | 59.44 | 59.59 | 5,427,846 | -1.04(-1.72%) |
Jul 30, 2015 | 59.94 | 60.77 | 59.29 | 60.63 | 5,880,669 | +0.62(+1.03%) |
Jul 29, 2015 | 59.06 | 60.99 | 59.06 | 60.01 | 8,238,136 | +0.69(+1.16%) |
Jul 28, 2015 | 56.66 | 59.87 | 56.66 | 59.33 | 10,216,780 | +2.83(+5.00%) |
Jul 27, 2015 | 57.20 | 57.69 | 56.25 | 56.50 | 7,281,635 | -1.52(-2.62%) |
Jul 24, 2015 | 58.75 | 59.12 | 57.61 | 58.02 | 7,578,072 | -0.90(-1.52%) |
Jul 23, 2015 | 58.83 | 59.30 | 58.27 | 58.92 | 8,206,653 | +0.18(+0.30%) |
Jul 22, 2015 | 59.58 | 59.82 | 58.49 | 58.74 | 9,333,380 | -0.96(-1.60%) |
Jul 21, 2015 | 60.28 | 60.51 | 59.40 | 59.70 | 8,839,056 | -0.46(-0.77%) |
Jul 20, 2015 | 61.94 | 61.95 | 60.15 | 60.16 | 9,136,778 | -1.98(-3.19%) |
Jul 17, 2015 | 63.28 | 63.42 | 61.96 | 62.14 | 7,861,998 | -1.47(-2.31%) |
Jul 16, 2015 | 64.65 | 64.69 | 63.57 | 63.61 | 5,206,332 | -0.66(-1.02%) |
Jul 15, 2015 | 65.33 | 65.80 | 64.11 | 64.27 | 5,074,389 | -1.40(-2.13%) |
Jul 14, 2015 | 64.87 | 65.98 | 64.80 | 65.67 | 4,252,093 | +0.79(+1.21%) |
Jul 13, 2015 | 65.13 | 65.33 | 64.31 | 64.88 | 4,971,234 | -0.25(-0.39%) |
Jul 10, 2015 | 66.24 | 66.84 | 65.07 | 65.14 | 3,768,850 | -0.59(-0.89%) |
Jul 09, 2015 | 66.25 | 67.30 | 65.63 | 65.72 | 4,911,131 | +0.62(+0.96%) |
Jul 08, 2015 | 66.34 | 66.97 | 64.72 | 65.10 | 6,075,685 | -1.72(-2.57%) |
Jul 07, 2015 | 66.09 | 67.11 | 64.59 | 66.81 | 6,642,995 | +1.26(+1.92%) |
Jul 06, 2015 | 65.10 | 66.40 | 64.76 | 65.56 | 4,559,912 | -0.45(-0.68%) |
Jul 02, 2015 | 66.22 | 66.01 | 66.01 | 66.01 | 3,504,239 | -0.08(-0.12%) |
Jul 01, 2015 | 67.69 | 67.69 | 65.37 | 66.08 | 6,028,150 | -1.37(-2.03%) |
Jun 30, 2015 | 67.02 | 67.72 | 66.52 | 67.45 | 5,115,662 | +1.00(+1.51%) |
Jun 29, 2015 | 67.02 | 67.75 | 66.38 | 66.45 | 5,220,567 | -1.39(-2.06%) |
Jun 26, 2015 | 67.49 | 68.34 | 67.09 | 67.85 | 14,804,843 | +0.32(+0.47%) |
Jun 25, 2015 | 67.93 | 68.01 | 67.26 | 67.53 | 4,929,118 | -0.53(-0.78%) |
Jun 24, 2015 | 68.22 | 68.63 | 67.88 | 68.06 | 4,913,713 | -0.35(-0.51%) |
Jun 23, 2015 | 68.02 | 68.43 | 67.54 | 68.41 | 4,689,612 | +0.55(+0.81%) |
Jun 22, 2015 | 68.26 | 68.32 | 67.38 | 67.86 | 3,693,375 | -0.15(-0.22%) |
Jun 19, 2015 | 68.02 | 68.66 | 67.99 | 68.01 | 5,579,161 | -0.42(-0.61%) |
Jun 18, 2015 | 69.16 | 69.44 | 68.22 | 68.43 | 4,675,705 | -0.16(-0.24%) |
Jun 17, 2015 | 69.87 | 70.23 | 68.12 | 68.59 | 6,487,148 | -0.82(-1.18%) |
Jun 16, 2015 | 68.63 | 69.62 | 68.59 | 69.40 | 2,967,506 | +0.66(+0.96%) |
Jun 15, 2015 | 68.19 | 69.14 | 68.19 | 68.74 | 3,628,083 | -0.24(-0.35%) |
Jun 12, 2015 | 69.47 | 69.67 | 68.66 | 68.98 | 3,198,158 | -0.86(-1.24%) |
Jun 11, 2015 | 70.11 | 70.15 | 69.52 | 69.84 | 2,986,410 | +0.18(+0.27%) |
Jun 10, 2015 | 69.64 | 69.89 | 69.08 | 69.66 | 3,783,189 | +1.02(+1.48%) |
Jun 09, 2015 | 69.36 | 70.47 | 68.64 | 68.64 | 3,453,523 | -0.02(-0.02%) |
Jun 08, 2015 | 68.86 | 69.31 | 68.29 | 68.66 | 3,576,645 | -0.44(-0.64%) |
Jun 05, 2015 | 67.03 | 69.84 | 66.90 | 69.10 | 5,749,651 | +1.77(+2.63%) |
Jun 04, 2015 | 67.98 | 68.67 | 67.25 | 67.32 | 4,898,373 | -1.26(-1.83%) |
Jun 03, 2015 | 69.00 | 69.70 | 68.55 | 68.58 | 2,801,404 | -0.59(-0.85%) |
Jun 02, 2015 | 68.59 | 69.61 | 67.96 | 69.16 | 4,648,031 | +0.78(+1.14%) |