Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 89.96 | 90.48 | 87.30 | 87.57 | 5,798,864 | -2.50(-2.78%) |
May 27, 2016 | 89.63 | 90.07 | 90.07 | 90.07 | 907,000 | +0.33(+0.37%) |
May 26, 2016 | 89.99 | 91.94 | 89.50 | 89.74 | 740,047 | -0.34(-0.38%) |
May 25, 2016 | 90.80 | 91.38 | 89.70 | 90.08 | 593,375 | -0.14(-0.16%) |
May 24, 2016 | 88.71 | 90.33 | 88.39 | 90.22 | 893,219 | +2.10(+2.38%) |
May 23, 2016 | 89.27 | 89.38 | 87.90 | 88.12 | 729,317 | -0.85(-0.96%) |
May 20, 2016 | 88.29 | 89.24 | 88.29 | 88.97 | 1,099,074 | +0.79(+0.90%) |
May 19, 2016 | 87.75 | 88.39 | 87.22 | 88.18 | 542,663 | -0.15(-0.17%) |
May 18, 2016 | 87.23 | 88.88 | 87.21 | 88.33 | 940,562 | +1.10(+1.26%) |
May 17, 2016 | 88.02 | 88.62 | 86.74 | 87.23 | 1,051,524 | -1.23(-1.39%) |
May 16, 2016 | 87.06 | 88.54 | 86.97 | 88.46 | 1,075,193 | +1.79(+2.07%) |
May 13, 2016 | 87.03 | 87.53 | 86.52 | 86.67 | 1,043,636 | -0.48(-0.55%) |
May 12, 2016 | 87.52 | 87.76 | 86.52 | 87.15 | 703,305 | +0.03(+0.03%) |
May 11, 2016 | 87.82 | 87.87 | 87.08 | 87.12 | 502,824 | -0.69(-0.79%) |
May 10, 2016 | 87.67 | 87.85 | 87.09 | 87.81 | 939,601 | +0.61(+0.70%) |
May 09, 2016 | 86.23 | 87.37 | 86.23 | 87.20 | 628,747 | +0.61(+0.70%) |
May 06, 2016 | 85.63 | 87.19 | 85.63 | 86.59 | 702,219 | +0.46(+0.53%) |
May 05, 2016 | 84.48 | 86.61 | 84.48 | 86.13 | 750,444 | +1.13(+1.33%) |
May 04, 2016 | 84.72 | 85.46 | 83.65 | 85.00 | 602,340 | -0.15(-0.18%) |
May 03, 2016 | 84.48 | 85.29 | 84.39 | 85.15 | 614,474 | -0.13(-0.15%) |
May 02, 2016 | 85.00 | 85.43 | 84.35 | 85.28 | 1,034,880 | +0.93(+1.10%) |
Apr 29, 2016 | 84.00 | 84.50 | 81.39 | 84.35 | 2,620,558 | +3.56(+4.41%) |
Apr 28, 2016 | 81.52 | 82.06 | 80.57 | 80.79 | 803,372 | -1.14(-1.39%) |
Apr 27, 2016 | 81.61 | 82.41 | 80.61 | 81.93 | 776,324 | +0.09(+0.11%) |
Apr 26, 2016 | 81.29 | 81.99 | 81.05 | 81.84 | 747,793 | +0.62(+0.76%) |
Apr 25, 2016 | 80.91 | 81.49 | 80.53 | 81.22 | 770,120 | +0.11(+0.14%) |
Apr 22, 2016 | 80.48 | 81.64 | 80.33 | 81.11 | 599,951 | +0.38(+0.47%) |
Apr 21, 2016 | 80.82 | 81.23 | 80.17 | 80.73 | 812,236 | -0.26(-0.32%) |
Apr 20, 2016 | 80.44 | 81.43 | 80.11 | 80.99 | 883,582 | +0.67(+0.83%) |
Apr 19, 2016 | 80.42 | 80.42 | 79.86 | 80.32 | 816,125 | +0.39(+0.49%) |
Apr 18, 2016 | 79.73 | 80.27 | 79.30 | 79.93 | 925,706 | +0.20(+0.25%) |
Apr 15, 2016 | 79.62 | 79.95 | 78.87 | 79.73 | 930,741 | -0.09(-0.11%) |
Apr 14, 2016 | 80.36 | 80.77 | 79.29 | 79.82 | 1,025,269 | -0.63(-0.78%) |
Apr 13, 2016 | 80.99 | 80.99 | 79.97 | 80.45 | 729,591 | +0.11(+0.14%) |
Apr 12, 2016 | 80.29 | 80.88 | 79.75 | 80.34 | 682,000 | +0.01(+0.01%) |
Apr 11, 2016 | 81.02 | 81.20 | 80.06 | 80.33 | 392,239 | -0.21(-0.26%) |
Apr 08, 2016 | 80.92 | 81.19 | 79.03 | 80.54 | 400,354 | +0.06(+0.07%) |
Apr 07, 2016 | 80.00 | 80.56 | 78.90 | 80.48 | 923,925 | +0.32(+0.40%) |
Apr 06, 2016 | 79.08 | 80.23 | 76.98 | 80.16 | 434,112 | +0.97(+1.22%) |
Apr 05, 2016 | 79.23 | 79.84 | 78.82 | 79.19 | 847,258 | -0.56(-0.70%) |
Apr 04, 2016 | 79.27 | 80.19 | 78.58 | 79.75 | 654,416 | +0.38(+0.48%) |
Apr 01, 2016 | 77.53 | 79.43 | 76.55 | 79.37 | 683,189 | +1.05(+1.34%) |
Mar 31, 2016 | 77.50 | 79.03 | 75.03 | 78.32 | 625,923 | +0.57(+0.73%) |
Mar 30, 2016 | 78.43 | 78.95 | 77.56 | 77.75 | 402,987 | -0.38(-0.49%) |
Mar 29, 2016 | 75.71 | 78.34 | 75.55 | 78.13 | 488,709 | +2.27(+2.99%) |
Mar 28, 2016 | 76.00 | 76.35 | 75.39 | 75.86 | 345,755 | +0.27(+0.36%) |
Mar 24, 2016 | 75.40 | 75.59 | 75.59 | 75.59 | 416,400 | +0.13(+0.17%) |
Mar 23, 2016 | 76.37 | 76.53 | 75.30 | 75.46 | 434,539 | -1.14(-1.49%) |
Mar 22, 2016 | 75.67 | 76.91 | 75.67 | 76.60 | 547,655 | +0.44(+0.58%) |
Mar 21, 2016 | 75.90 | 76.67 | 75.45 | 76.16 | 497,280 | +0.71(+0.94%) |
Mar 18, 2016 | 74.23 | 75.57 | 74.16 | 75.45 | 924,719 | +0.83(+1.11%) |
Mar 17, 2016 | 74.10 | 74.87 | 72.29 | 74.62 | 649,341 | +0.26(+0.35%) |
Mar 16, 2016 | 76.26 | 76.41 | 72.88 | 74.36 | 1,192,109 | -2.68(-3.48%) |
Mar 15, 2016 | 77.49 | 78.17 | 76.79 | 77.04 | 845,745 | -1.14(-1.46%) |
Mar 14, 2016 | 78.13 | 78.38 | 76.84 | 78.18 | 328,429 | +0.03(+0.04%) |
Mar 11, 2016 | 78.00 | 78.49 | 77.61 | 78.15 | 353,177 | +0.74(+0.96%) |
Mar 10, 2016 | 78.38 | 78.38 | 76.66 | 77.41 | 535,188 | -0.50(-0.64%) |
Mar 09, 2016 | 77.18 | 78.04 | 75.08 | 77.91 | 598,096 | +0.73(+0.95%) |
Mar 08, 2016 | 77.80 | 77.82 | 76.19 | 77.18 | 554,722 | -0.59(-0.76%) |
Mar 07, 2016 | 76.22 | 77.94 | 76.22 | 77.77 | 617,798 | +1.34(+1.75%) |
Mar 04, 2016 | 75.70 | 76.60 | 75.23 | 76.43 | 769,833 | +0.93(+1.23%) |
Mar 03, 2016 | 75.21 | 75.88 | 74.37 | 75.50 | 570,192 | -0.09(-0.12%) |
Mar 02, 2016 | 75.23 | 75.94 | 74.72 | 75.59 | 546,018 | +0.11(+0.15%) |
Mar 01, 2016 | 73.42 | 75.76 | 72.60 | 75.48 | 731,363 | +2.32(+3.17%) |
Feb 29, 2016 | 73.31 | 74.40 | 72.82 | 73.16 | 477,711 | -0.32(-0.44%) |
Feb 26, 2016 | 73.51 | 74.12 | 73.04 | 73.48 | 432,788 | +0.32(+0.44%) |
Feb 25, 2016 | 71.73 | 73.21 | 71.58 | 73.16 | 470,840 | +1.10(+1.53%) |
Feb 24, 2016 | 71.09 | 72.26 | 70.26 | 72.06 | 337,756 | +0.36(+0.50%) |
Feb 23, 2016 | 71.17 | 71.97 | 70.43 | 71.70 | 436,148 | +0.28(+0.39%) |
Feb 22, 2016 | 71.84 | 72.49 | 71.05 | 71.42 | 301,503 | +0.08(+0.11%) |
Feb 19, 2016 | 70.11 | 71.61 | 70.08 | 71.34 | 400,549 | +0.71(+1.01%) |
Feb 18, 2016 | 71.52 | 71.52 | 70.03 | 70.63 | 436,113 | -0.89(-1.24%) |
Feb 17, 2016 | 69.70 | 71.60 | 69.53 | 71.52 | 531,632 | +2.11(+3.04%) |
Feb 16, 2016 | 68.39 | 69.93 | 68.16 | 69.41 | 490,160 | +1.56(+2.30%) |
Feb 12, 2016 | 68.09 | 67.85 | 67.85 | 67.85 | 1,039,100 | +0.58(+0.86%) |
Feb 11, 2016 | 68.66 | 69.55 | 67.00 | 67.27 | 680,083 | -2.39(-3.43%) |
Feb 10, 2016 | 69.05 | 71.05 | 68.96 | 69.66 | 541,623 | +1.17(+1.71%) |
Feb 09, 2016 | 67.74 | 69.79 | 67.22 | 68.49 | 938,024 | -1.09(-1.57%) |
Feb 08, 2016 | 70.27 | 70.46 | 68.44 | 69.58 | 2,259,950 | -1.46(-2.06%) |
Feb 05, 2016 | 70.76 | 71.83 | 69.70 | 71.04 | 1,405,092 | +0.12(+0.17%) |
Feb 04, 2016 | 71.59 | 72.37 | 70.72 | 70.92 | 722,524 | -0.54(-0.76%) |
Feb 03, 2016 | 71.68 | 71.95 | 70.42 | 71.46 | 1,153,263 | +0.02(+0.03%) |
Feb 02, 2016 | 70.29 | 72.01 | 70.29 | 71.44 | 1,144,048 | +0.04(+0.06%) |
Feb 01, 2016 | 69.85 | 71.89 | 68.56 | 71.40 | 1,373,115 | +1.26(+1.80%) |
Jan 29, 2016 | 67.70 | 70.44 | 67.50 | 70.14 | 1,915,802 | +5.47(+8.46%) |
Jan 28, 2016 | 65.61 | 65.68 | 63.48 | 64.67 | 847,002 | -0.52(-0.80%) |
Jan 27, 2016 | 65.62 | 66.54 | 64.84 | 65.19 | 883,382 | -0.60(-0.91%) |
Jan 26, 2016 | 66.04 | 66.49 | 65.26 | 65.79 | 755,497 | -0.08(-0.12%) |
Jan 25, 2016 | 66.18 | 66.73 | 65.58 | 65.87 | 761,234 | -0.49(-0.74%) |
Jan 22, 2016 | 66.01 | 66.47 | 63.66 | 66.36 | 1,600,615 | +0.78(+1.19%) |
Jan 21, 2016 | 66.71 | 67.24 | 65.39 | 65.58 | 1,005,916 | -0.85(-1.28%) |
Jan 20, 2016 | 66.20 | 67.00 | 63.84 | 66.43 | 1,142,979 | -0.52(-0.78%) |
Jan 19, 2016 | 67.67 | 68.38 | 66.42 | 66.95 | 885,979 | -0.17(-0.25%) |
Jan 15, 2016 | 66.87 | 67.12 | 67.12 | 67.12 | 778,000 | -0.98(-1.44%) |
Jan 14, 2016 | 67.48 | 68.36 | 66.70 | 68.10 | 877,113 | +0.70(+1.04%) |
Jan 13, 2016 | 69.50 | 69.72 | 67.33 | 67.40 | 914,887 | -1.86(-2.69%) |
Jan 12, 2016 | 68.95 | 69.78 | 68.65 | 69.26 | 454,388 | +0.79(+1.15%) |
Jan 11, 2016 | 69.30 | 69.78 | 67.93 | 68.47 | 504,971 | -0.63(-0.91%) |
Jan 08, 2016 | 70.35 | 70.95 | 69.05 | 69.10 | 639,967 | -0.71(-1.02%) |
Jan 07, 2016 | 70.49 | 70.69 | 69.60 | 69.81 | 666,119 | -1.51(-2.12%) |
Jan 06, 2016 | 71.50 | 72.74 | 70.58 | 71.32 | 1,646,055 | -0.51(-0.71%) |
Jan 05, 2016 | 71.23 | 72.82 | 70.95 | 71.83 | 548,861 | +0.71(+1.00%) |
Jan 04, 2016 | 72.35 | 72.66 | 70.60 | 71.12 | 766,436 | -1.80(-2.47%) |
Dec 31, 2015 | 73.53 | 72.92 | 72.92 | 72.92 | 361,600 | -1.05(-1.42%) |
Dec 30, 2015 | 74.33 | 74.99 | 73.70 | 73.97 | 336,076 | -0.33(-0.44%) |
Dec 29, 2015 | 74.32 | 74.97 | 73.75 | 74.30 | 303,179 | +0.14(+0.19%) |
Dec 28, 2015 | 72.79 | 74.36 | 72.48 | 74.16 | 440,712 | +1.21(+1.66%) |
Dec 24, 2015 | 72.48 | 72.95 | 72.95 | 72.95 | 204,000 | +0.48(+0.66%) |
Dec 23, 2015 | 72.53 | 73.59 | 72.17 | 72.47 | 353,567 | +0.27(+0.37%) |
Dec 22, 2015 | 71.52 | 72.34 | 71.30 | 72.20 | 475,691 | +0.86(+1.21%) |
Dec 21, 2015 | 70.24 | 71.37 | 70.05 | 71.34 | 494,463 | +1.38(+1.97%) |
Dec 18, 2015 | 69.82 | 70.56 | 68.84 | 69.96 | 1,061,827 | +0.13(+0.19%) |
Dec 17, 2015 | 70.04 | 70.19 | 69.41 | 69.83 | 377,899 | +0.01(+0.01%) |
Dec 16, 2015 | 69.75 | 70.27 | 68.25 | 69.82 | 538,098 | +0.62(+0.90%) |
Dec 15, 2015 | 69.33 | 69.74 | 68.55 | 69.20 | 492,532 | +0.38(+0.55%) |
Dec 14, 2015 | 68.29 | 69.45 | 68.05 | 68.82 | 435,255 | +0.37(+0.54%) |
Dec 11, 2015 | 68.32 | 69.56 | 68.18 | 68.45 | 352,545 | -0.60(-0.87%) |
Dec 10, 2015 | 69.16 | 69.61 | 68.00 | 69.05 | 370,456 | +0.04(+0.06%) |
Dec 09, 2015 | 69.34 | 69.89 | 68.12 | 69.01 | 653,504 | -0.53(-0.76%) |
Dec 08, 2015 | 69.75 | 70.95 | 69.50 | 69.54 | 476,236 | -0.65(-0.93%) |
Dec 07, 2015 | 70.52 | 70.71 | 69.71 | 70.19 | 399,805 | -0.21(-0.30%) |
Dec 04, 2015 | 70.00 | 71.17 | 69.69 | 70.40 | 459,502 | +0.38(+0.54%) |
Dec 03, 2015 | 71.96 | 72.57 | 69.85 | 70.02 | 464,387 | -1.86(-2.59%) |
Dec 02, 2015 | 71.54 | 72.80 | 71.05 | 71.88 | 620,365 | +0.34(+0.48%) |
Dec 01, 2015 | 70.25 | 71.87 | 69.16 | 71.54 | 500,628 | +0.72(+1.02%) |
Nov 30, 2015 | 70.86 | 71.35 | 69.53 | 70.82 | 525,051 | +0.15(+0.21%) |
Nov 27, 2015 | 70.28 | 71.20 | 69.98 | 70.67 | 161,981 | +0.43(+0.61%) |
Nov 25, 2015 | 69.15 | 70.24 | 70.24 | 70.24 | 312,300 | +1.23(+1.78%) |
Nov 24, 2015 | 68.59 | 69.16 | 68.16 | 69.01 | 427,690 | -0.07(-0.10%) |
Nov 23, 2015 | 68.66 | 69.98 | 68.01 | 69.08 | 568,993 | -0.15(-0.22%) |
Nov 20, 2015 | 69.50 | 70.53 | 68.94 | 69.23 | 373,569 | +0.17(+0.25%) |
Nov 19, 2015 | 68.59 | 69.38 | 68.03 | 69.06 | 425,895 | +0.69(+1.01%) |
Nov 18, 2015 | 68.32 | 68.59 | 67.70 | 68.37 | 881,604 | +0.19(+0.28%) |
Nov 17, 2015 | 68.17 | 68.55 | 67.43 | 68.18 | 603,835 | +0.26(+0.38%) |
Nov 16, 2015 | 66.98 | 68.15 | 66.51 | 67.92 | 522,302 | +0.96(+1.43%) |
Nov 13, 2015 | 68.02 | 68.02 | 66.08 | 66.96 | 750,605 | -0.25(-0.37%) |
Nov 12, 2015 | 69.64 | 69.77 | 67.13 | 67.21 | 754,779 | -2.53(-3.63%) |
Nov 11, 2015 | 71.34 | 71.34 | 69.00 | 69.74 | 556,749 | -1.11(-1.57%) |
Nov 10, 2015 | 70.45 | 71.16 | 69.42 | 70.85 | 425,882 | +0.17(+0.24%) |
Nov 09, 2015 | 70.01 | 70.92 | 69.25 | 70.68 | 509,307 | +0.14(+0.20%) |
Nov 06, 2015 | 70.60 | 70.99 | 69.91 | 70.54 | 424,981 | -0.16(-0.23%) |
Nov 05, 2015 | 70.12 | 70.91 | 69.20 | 70.70 | 409,129 | +0.28(+0.40%) |
Nov 04, 2015 | 70.26 | 71.44 | 68.96 | 70.42 | 691,964 | +0.39(+0.56%) |
Nov 03, 2015 | 69.20 | 70.44 | 68.29 | 70.03 | 623,063 | +0.43(+0.62%) |
Nov 02, 2015 | 68.66 | 69.61 | 68.56 | 69.60 | 654,716 | +0.98(+1.43%) |
Oct 30, 2015 | 70.27 | 70.30 | 67.85 | 68.62 | 1,067,365 | -1.34(-1.92%) |
Oct 29, 2015 | 67.92 | 71.90 | 66.89 | 69.96 | 2,244,322 | +1.04(+1.51%) |
Oct 28, 2015 | 68.75 | 69.13 | 65.03 | 68.92 | 3,941,733 | -7.82(-10.19%) |
Oct 27, 2015 | 75.78 | 77.08 | 73.68 | 76.74 | 1,385,465 | +0.80(+1.05%) |
Oct 26, 2015 | 74.80 | 76.20 | 74.45 | 75.94 | 638,182 | +0.92(+1.23%) |
Oct 23, 2015 | 74.01 | 75.12 | 73.15 | 75.02 | 705,280 | +1.72(+2.35%) |
Oct 22, 2015 | 75.03 | 75.10 | 71.67 | 73.30 | 647,961 | -1.38(-1.85%) |
Oct 21, 2015 | 74.93 | 75.48 | 73.66 | 74.68 | 462,809 | +0.41(+0.55%) |
Oct 20, 2015 | 73.91 | 74.86 | 73.49 | 74.27 | 491,183 | +0.05(+0.07%) |
Oct 19, 2015 | 73.75 | 74.91 | 73.41 | 74.22 | 465,287 | +0.52(+0.71%) |
Oct 16, 2015 | 73.69 | 74.41 | 72.41 | 73.70 | 527,933 | +0.34(+0.46%) |
Oct 15, 2015 | 71.25 | 73.55 | 71.18 | 73.36 | 406,463 | +1.79(+2.50%) |
Oct 14, 2015 | 72.99 | 73.75 | 71.06 | 71.57 | 598,317 | -1.17(-1.61%) |
Oct 13, 2015 | 74.74 | 75.14 | 72.65 | 72.74 | 559,294 | -2.47(-3.28%) |
Oct 12, 2015 | 73.90 | 75.41 | 73.73 | 75.21 | 292,722 | +1.16(+1.57%) |
Oct 09, 2015 | 73.62 | 74.65 | 72.74 | 74.05 | 391,210 | +0.85(+1.16%) |
Oct 08, 2015 | 72.35 | 73.44 | 70.97 | 73.20 | 464,318 | +0.56(+0.77%) |
Oct 07, 2015 | 71.74 | 74.25 | 71.14 | 72.64 | 759,244 | +0.94(+1.31%) |
Oct 06, 2015 | 75.07 | 75.07 | 70.93 | 71.70 | 1,063,458 | -3.31(-4.41%) |
Oct 05, 2015 | 75.83 | 77.27 | 74.55 | 75.01 | 1,577,334 | -0.55(-0.73%) |
Oct 02, 2015 | 73.08 | 75.59 | 72.17 | 75.56 | 614,902 | +1.88(+2.55%) |
Oct 01, 2015 | 74.08 | 74.47 | 72.19 | 73.68 | 901,611 | -0.57(-0.77%) |
Sep 30, 2015 | 72.77 | 74.42 | 71.90 | 74.25 | 883,828 | +2.22(+3.08%) |
Sep 29, 2015 | 72.58 | 72.94 | 71.29 | 72.03 | 667,303 | -0.42(-0.58%) |
Sep 28, 2015 | 74.26 | 74.57 | 71.81 | 72.45 | 639,144 | -2.09(-2.80%) |
Sep 25, 2015 | 76.90 | 76.91 | 73.93 | 74.54 | 358,196 | -1.54(-2.02%) |
Sep 24, 2015 | 76.05 | 76.53 | 75.14 | 76.08 | 384,156 | -0.57(-0.74%) |
Sep 23, 2015 | 76.13 | 77.52 | 75.98 | 76.65 | 414,023 | +0.49(+0.64%) |
Sep 22, 2015 | 75.63 | 76.36 | 75.40 | 76.16 | 521,155 | -0.29(-0.38%) |
Sep 21, 2015 | 77.03 | 78.32 | 76.12 | 76.45 | 517,999 | -0.19(-0.25%) |
Sep 18, 2015 | 76.80 | 77.54 | 76.47 | 76.64 | 1,075,416 | -1.28(-1.64%) |
Sep 17, 2015 | 77.17 | 79.11 | 76.82 | 77.92 | 535,158 | +0.96(+1.25%) |
Sep 16, 2015 | 76.55 | 77.24 | 76.04 | 76.96 | 349,513 | +0.02(+0.03%) |
Sep 15, 2015 | 75.76 | 77.12 | 74.96 | 76.94 | 370,553 | +1.24(+1.64%) |
Sep 14, 2015 | 76.40 | 76.40 | 74.66 | 75.70 | 509,650 | -0.65(-0.85%) |
Sep 11, 2015 | 75.13 | 76.58 | 74.56 | 76.35 | 308,779 | +1.02(+1.35%) |
Sep 10, 2015 | 74.48 | 75.93 | 74.19 | 75.33 | 536,192 | +0.98(+1.32%) |
Sep 09, 2015 | 75.21 | 75.48 | 74.21 | 74.35 | 478,667 | -0.41(-0.55%) |
Sep 08, 2015 | 73.50 | 74.97 | 73.01 | 74.76 | 507,395 | +2.20(+3.03%) |
Sep 04, 2015 | 71.97 | 72.56 | 72.56 | 72.56 | 320,000 | -0.41(-0.56%) |
Sep 03, 2015 | 72.95 | 73.68 | 72.20 | 72.97 | 563,279 | +0.06(+0.08%) |
Sep 02, 2015 | 71.62 | 72.91 | 71.08 | 72.91 | 614,965 | +2.37(+3.36%) |
Sep 01, 2015 | 69.94 | 71.41 | 69.46 | 70.54 | 1,015,427 | -0.93(-1.30%) |
Aug 31, 2015 | 73.06 | 73.86 | 71.25 | 71.47 | 526,487 | -1.74(-2.38%) |
Aug 28, 2015 | 71.95 | 73.68 | 71.17 | 73.21 | 564,329 | -0.21(-0.29%) |
Aug 27, 2015 | 73.02 | 73.48 | 71.61 | 73.42 | 406,596 | +1.49(+2.07%) |
Aug 26, 2015 | 71.23 | 72.06 | 69.77 | 71.93 | 474,807 | +1.99(+2.85%) |
Aug 25, 2015 | 72.96 | 73.78 | 69.88 | 69.94 | 894,891 | -0.92(-1.30%) |
Aug 24, 2015 | 71.28 | 73.78 | 69.90 | 70.86 | 1,224,507 | -3.34(-4.50%) |
Aug 21, 2015 | 75.29 | 75.80 | 74.00 | 74.20 | 695,766 | -1.63(-2.15%) |
Aug 20, 2015 | 77.17 | 77.34 | 75.77 | 75.83 | 556,383 | -2.38(-3.04%) |
Aug 19, 2015 | 78.47 | 78.81 | 77.30 | 78.21 | 507,926 | -0.19(-0.24%) |
Aug 18, 2015 | 78.14 | 79.62 | 78.14 | 78.40 | 503,149 | -0.26(-0.33%) |
Aug 17, 2015 | 77.22 | 78.86 | 76.86 | 78.66 | 592,882 | +1.05(+1.35%) |
Aug 14, 2015 | 77.35 | 77.80 | 76.75 | 77.61 | 327,155 | +0.45(+0.58%) |
Aug 13, 2015 | 77.21 | 77.76 | 76.51 | 77.16 | 360,646 | +0.03(+0.04%) |
Aug 12, 2015 | 76.73 | 77.20 | 75.80 | 77.13 | 465,866 | -0.10(-0.13%) |
Aug 11, 2015 | 76.95 | 78.06 | 76.50 | 77.23 | 651,709 | -0.24(-0.31%) |
Aug 10, 2015 | 76.92 | 78.19 | 76.76 | 77.47 | 967,995 | +0.92(+1.20%) |
Aug 07, 2015 | 75.34 | 76.68 | 74.55 | 76.55 | 842,549 | +1.34(+1.78%) |
Aug 06, 2015 | 75.98 | 77.70 | 74.87 | 75.21 | 1,514,693 | +0.09(+0.12%) |
Aug 05, 2015 | 73.44 | 75.21 | 73.44 | 75.12 | 988,672 | +1.67(+2.27%) |
Aug 04, 2015 | 74.31 | 74.80 | 73.08 | 73.45 | 718,197 | -0.72(-0.97%) |
Aug 03, 2015 | 73.19 | 74.27 | 73.09 | 74.17 | 1,239,189 | +1.44(+1.98%) |
Jul 31, 2015 | 71.95 | 73.77 | 71.62 | 72.73 | 1,565,227 | +1.39(+1.95%) |
Jul 30, 2015 | 66.00 | 73.47 | 65.06 | 71.34 | 2,015,874 | +4.88(+7.34%) |
Jul 29, 2015 | 65.84 | 66.84 | 65.56 | 66.46 | 1,169,003 | +0.62(+0.94%) |
Jul 28, 2015 | 66.27 | 66.34 | 65.28 | 65.84 | 765,555 | -0.46(-0.69%) |
Jul 27, 2015 | 66.25 | 67.11 | 65.61 | 66.30 | 607,787 | +0.03(+0.05%) |
Jul 24, 2015 | 66.60 | 66.80 | 65.54 | 66.27 | 848,541 | -0.78(-1.16%) |
Jul 23, 2015 | 70.88 | 71.17 | 66.79 | 67.05 | 2,217,644 | -3.31(-4.70%) |
Jul 22, 2015 | 63.89 | 70.36 | 63.89 | 70.36 | 2,241,007 | +6.37(+9.95%) |
Jul 21, 2015 | 63.47 | 64.39 | 63.47 | 63.99 | 776,153 | +0.59(+0.93%) |
Jul 20, 2015 | 63.14 | 63.58 | 62.63 | 63.40 | 762,688 | +0.15(+0.24%) |
Jul 17, 2015 | 63.92 | 64.14 | 63.05 | 63.25 | 508,348 | -0.58(-0.91%) |
Jul 16, 2015 | 64.76 | 64.89 | 63.01 | 63.83 | 718,659 | -0.29(-0.45%) |
Jul 15, 2015 | 64.64 | 65.36 | 63.54 | 64.12 | 690,903 | -0.60(-0.93%) |
Jul 14, 2015 | 64.86 | 65.24 | 64.57 | 64.72 | 487,556 | -0.18(-0.28%) |
Jul 13, 2015 | 64.57 | 65.05 | 64.06 | 64.90 | 387,373 | +0.81(+1.26%) |
Jul 10, 2015 | 63.50 | 64.39 | 62.97 | 64.09 | 561,063 | +1.22(+1.94%) |
Jul 09, 2015 | 62.51 | 63.45 | 62.31 | 62.87 | 688,198 | +0.91(+1.47%) |
Jul 08, 2015 | 62.11 | 63.33 | 61.77 | 61.96 | 655,500 | -0.68(-1.09%) |
Jul 07, 2015 | 62.90 | 63.12 | 61.58 | 62.64 | 641,598 | +0.05(+0.08%) |
Jul 06, 2015 | 62.00 | 63.07 | 61.94 | 62.59 | 1,942,033 | +0.19(+0.30%) |
Jul 02, 2015 | 62.96 | 62.40 | 62.40 | 62.40 | 768,100 | -0.73(-1.16%) |
Jul 01, 2015 | 64.97 | 65.25 | 62.90 | 63.13 | 985,185 | -1.01(-1.57%) |
Jun 30, 2015 | 64.17 | 64.63 | 63.37 | 64.14 | 1,181,837 | +0.62(+0.98%) |
Jun 29, 2015 | 63.50 | 65.85 | 63.38 | 63.52 | 1,283,524 | -0.17(-0.27%) |
Jun 26, 2015 | 64.35 | 64.72 | 63.47 | 63.69 | 1,250,700 | -0.69(-1.07%) |
Jun 25, 2015 | 65.12 | 65.63 | 64.26 | 64.38 | 608,770 | -0.40(-0.62%) |
Jun 24, 2015 | 65.83 | 65.91 | 64.57 | 64.78 | 460,384 | -0.99(-1.51%) |
Jun 23, 2015 | 66.37 | 66.51 | 65.53 | 65.77 | 533,191 | -0.74(-1.11%) |
Jun 22, 2015 | 66.50 | 66.73 | 66.08 | 66.51 | 675,930 | +0.01(+0.02%) |
Jun 19, 2015 | 67.47 | 67.78 | 66.40 | 66.50 | 853,877 | -0.76(-1.13%) |
Jun 18, 2015 | 66.47 | 67.95 | 66.47 | 67.26 | 611,372 | +0.86(+1.30%) |
Jun 17, 2015 | 66.34 | 67.16 | 66.20 | 66.40 | 425,025 | -0.03(-0.05%) |
Jun 16, 2015 | 66.40 | 66.97 | 66.01 | 66.44 | 409,478 | +0.22(+0.32%) |
Jun 15, 2015 | 64.50 | 66.22 | 64.00 | 66.22 | 1,930,800 | +1.41(+2.17%) |
Jun 12, 2015 | 64.97 | 65.39 | 64.76 | 64.81 | 733,556 | -0.59(-0.89%) |
Jun 11, 2015 | 65.18 | 65.89 | 64.81 | 65.40 | 704,066 | +0.26(+0.39%) |
Jun 10, 2015 | 64.66 | 65.35 | 64.06 | 65.14 | 829,912 | +0.52(+0.80%) |
Jun 09, 2015 | 65.24 | 65.58 | 64.39 | 64.63 | 724,596 | -0.87(-1.32%) |
Jun 08, 2015 | 65.42 | 66.11 | 65.19 | 65.50 | 775,526 | -0.10(-0.16%) |
Jun 05, 2015 | 65.94 | 66.17 | 65.31 | 65.60 | 1,018,374 | -0.61(-0.91%) |
Jun 04, 2015 | 66.02 | 66.67 | 65.58 | 66.20 | 829,028 | +0.12(+0.18%) |
Jun 03, 2015 | 67.49 | 67.49 | 65.50 | 66.08 | 1,631,964 | -0.95(-1.42%) |
Jun 02, 2015 | 67.28 | 68.17 | 66.89 | 67.03 | 741,978 | -0.73(-1.08%) |