Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 76.32 | 78.08 | 76.32 | 77.63 | 67,941 | +1.50(+1.97%) |
Jun 29, 2016 | 75.97 | 76.49 | 74.60 | 76.13 | 64,001 | +1.13(+1.51%) |
Jun 28, 2016 | 73.80 | 75.32 | 73.41 | 75.00 | 59,537 | +2.20(+3.02%) |
Jun 27, 2016 | 73.61 | 73.90 | 71.69 | 72.80 | 91,260 | -1.36(-1.84%) |
Jun 24, 2016 | 74.58 | 76.50 | 74.13 | 74.16 | 63,147 | -4.26(-5.43%) |
Jun 23, 2016 | 79.27 | 79.27 | 77.53 | 78.42 | 55,421 | +1.34(+1.74%) |
Jun 22, 2016 | 78.34 | 78.34 | 76.53 | 77.08 | 59,681 | -0.99(-1.27%) |
Jun 21, 2016 | 78.74 | 78.74 | 76.84 | 78.07 | 91,752 | +0.36(+0.47%) |
Jun 20, 2016 | 75.21 | 78.90 | 74.45 | 77.71 | 172,349 | +3.38(+4.55%) |
Jun 17, 2016 | 73.83 | 74.80 | 73.05 | 74.33 | 151,407 | +0.89(+1.22%) |
Jun 16, 2016 | 73.09 | 73.76 | 71.60 | 73.43 | 74,455 | +0.00(+0.00%) |
Jun 15, 2016 | 71.90 | 73.99 | 71.63 | 73.43 | 63,893 | +1.00(+1.38%) |
Jun 14, 2016 | 72.62 | 72.62 | 70.46 | 72.43 | 95,948 | -0.46(-0.63%) |
Jun 13, 2016 | 72.09 | 73.58 | 71.86 | 72.90 | 100,955 | -0.79(-1.07%) |
Jun 10, 2016 | 74.48 | 74.49 | 73.02 | 73.68 | 79,506 | -1.44(-1.92%) |
Jun 09, 2016 | 75.88 | 76.15 | 74.66 | 75.13 | 84,560 | -1.04(-1.36%) |
Jun 08, 2016 | 75.97 | 76.80 | 75.71 | 76.16 | 59,848 | +0.17(+0.23%) |
Jun 07, 2016 | 74.20 | 75.99 | 74.20 | 75.99 | 104,129 | +2.06(+2.79%) |
Jun 06, 2016 | 73.58 | 75.29 | 73.55 | 73.92 | 49,754 | -1.02(-1.36%) |
Jun 03, 2016 | 73.64 | 75.33 | 73.61 | 74.95 | 93,690 | +1.71(+2.33%) |
Jun 02, 2016 | 74.80 | 74.80 | 72.31 | 73.24 | 119,497 | -2.32(-3.07%) |
Jun 01, 2016 | 76.09 | 76.44 | 75.46 | 75.56 | 77,234 | -0.77(-1.01%) |
May 31, 2016 | 75.91 | 77.80 | 75.91 | 76.33 | 106,756 | +0.46(+0.61%) |
May 27, 2016 | 74.85 | 75.87 | 75.87 | 75.87 | 55,128 | +0.93(+1.24%) |
May 26, 2016 | 75.29 | 75.39 | 74.50 | 74.94 | 26,727 | +0.13(+0.17%) |
May 25, 2016 | 74.61 | 75.63 | 74.61 | 74.81 | 51,651 | +0.45(+0.60%) |
May 24, 2016 | 74.93 | 75.40 | 73.72 | 74.36 | 68,714 | -0.23(-0.30%) |
May 23, 2016 | 76.07 | 76.07 | 74.54 | 74.59 | 63,372 | -1.29(-1.69%) |
May 20, 2016 | 75.28 | 76.16 | 75.28 | 75.88 | 46,652 | +0.67(+0.88%) |
May 19, 2016 | 76.07 | 76.09 | 74.85 | 75.21 | 55,558 | -1.15(-1.51%) |
May 18, 2016 | 77.15 | 77.53 | 76.02 | 76.36 | 144,477 | -1.15(-1.48%) |
May 17, 2016 | 76.93 | 78.55 | 76.08 | 77.51 | 88,405 | +0.38(+0.49%) |
May 16, 2016 | 74.95 | 77.77 | 74.95 | 77.13 | 93,262 | +0.63(+0.82%) |
May 13, 2016 | 76.06 | 76.97 | 75.91 | 76.50 | 83,101 | +0.26(+0.34%) |
May 12, 2016 | 74.72 | 77.25 | 73.64 | 76.25 | 117,189 | -0.02(-0.02%) |
May 11, 2016 | 74.77 | 76.73 | 74.69 | 76.26 | 105,976 | +1.55(+2.08%) |
May 10, 2016 | 73.37 | 74.95 | 73.36 | 74.71 | 83,727 | +1.63(+2.23%) |
May 09, 2016 | 73.36 | 73.36 | 72.03 | 73.08 | 67,215 | -0.45(-0.62%) |
May 06, 2016 | 72.70 | 74.11 | 72.70 | 73.54 | 85,346 | +0.53(+0.73%) |
May 05, 2016 | 73.58 | 74.78 | 72.76 | 73.01 | 138,885 | -0.76(-1.04%) |
May 04, 2016 | 73.63 | 73.99 | 72.79 | 73.77 | 139,426 | -0.23(-0.31%) |
May 03, 2016 | 73.52 | 76.10 | 72.64 | 74.00 | 381,985 | -0.22(-0.30%) |
May 02, 2016 | 71.34 | 74.44 | 71.34 | 74.22 | 218,073 | +2.80(+3.92%) |
Apr 29, 2016 | 70.31 | 71.47 | 69.88 | 71.42 | 101,558 | +2.32(+3.36%) |
Apr 28, 2016 | 68.99 | 70.13 | 68.39 | 69.10 | 108,177 | +0.48(+0.69%) |
Apr 27, 2016 | 68.21 | 68.78 | 67.71 | 68.62 | 76,068 | +0.52(+0.77%) |
Apr 26, 2016 | 68.76 | 68.92 | 67.95 | 68.10 | 99,528 | -0.30(-0.44%) |
Apr 25, 2016 | 67.96 | 68.64 | 67.53 | 68.40 | 71,085 | +0.30(+0.43%) |
Apr 22, 2016 | 67.06 | 68.68 | 67.06 | 68.11 | 100,623 | +1.01(+1.51%) |
Apr 21, 2016 | 68.06 | 68.73 | 66.81 | 67.09 | 44,081 | -1.01(-1.49%) |
Apr 20, 2016 | 69.36 | 70.40 | 68.01 | 68.11 | 91,088 | -1.45(-2.09%) |
Apr 19, 2016 | 70.27 | 70.86 | 68.42 | 69.56 | 92,728 | +0.17(+0.24%) |
Apr 18, 2016 | 68.17 | 69.67 | 67.85 | 69.39 | 81,263 | +1.26(+1.85%) |
Apr 15, 2016 | 68.95 | 69.69 | 67.74 | 68.13 | 66,283 | -0.95(-1.38%) |
Apr 14, 2016 | 68.70 | 70.28 | 68.70 | 69.08 | 86,200 | +0.44(+0.64%) |
Apr 13, 2016 | 68.30 | 68.98 | 67.94 | 68.64 | 86,587 | +1.13(+1.68%) |
Apr 12, 2016 | 69.57 | 69.67 | 67.48 | 67.51 | 119,158 | -1.46(-2.12%) |
Apr 11, 2016 | 69.85 | 70.32 | 68.97 | 68.97 | 75,789 | +0.20(+0.29%) |
Apr 08, 2016 | 67.12 | 69.36 | 67.12 | 68.77 | 172,638 | +2.14(+3.21%) |
Apr 07, 2016 | 66.39 | 66.99 | 65.88 | 66.63 | 90,738 | -0.02(-0.03%) |
Apr 06, 2016 | 66.51 | 66.87 | 66.15 | 66.66 | 122,558 | +0.22(+0.33%) |
Apr 05, 2016 | 66.31 | 66.83 | 65.78 | 66.44 | 90,338 | -0.61(-0.90%) |
Apr 04, 2016 | 66.69 | 67.49 | 66.52 | 67.04 | 108,395 | +0.16(+0.24%) |
Apr 01, 2016 | 66.31 | 67.35 | 66.27 | 66.88 | 132,338 | -0.22(-0.33%) |
Mar 31, 2016 | 66.86 | 67.65 | 66.50 | 67.10 | 188,877 | +0.36(+0.53%) |
Mar 30, 2016 | 66.81 | 67.39 | 66.70 | 66.75 | 191,552 | +0.40(+0.60%) |
Mar 29, 2016 | 65.57 | 66.62 | 65.24 | 66.35 | 123,978 | +0.55(+0.84%) |
Mar 28, 2016 | 64.47 | 66.04 | 64.44 | 65.79 | 93,305 | +1.69(+2.64%) |
Mar 24, 2016 | 63.97 | 64.10 | 64.10 | 64.10 | 92,674 | -0.44(-0.68%) |
Mar 23, 2016 | 65.12 | 65.12 | 64.37 | 64.54 | 85,154 | -0.92(-1.40%) |
Mar 22, 2016 | 63.95 | 65.51 | 63.95 | 65.45 | 111,876 | +1.13(+1.76%) |
Mar 21, 2016 | 65.01 | 65.49 | 64.32 | 64.32 | 83,148 | -0.64(-0.99%) |
Mar 18, 2016 | 65.56 | 65.79 | 63.91 | 64.96 | 342,036 | -0.35(-0.53%) |
Mar 17, 2016 | 63.90 | 65.43 | 63.84 | 65.31 | 94,743 | +2.01(+3.18%) |
Mar 16, 2016 | 60.99 | 63.49 | 60.99 | 63.30 | 80,076 | +1.98(+3.23%) |
Mar 15, 2016 | 62.25 | 62.52 | 61.12 | 61.31 | 122,230 | -1.71(-2.71%) |
Mar 14, 2016 | 62.76 | 63.52 | 62.05 | 63.02 | 202,287 | +0.47(+0.75%) |
Mar 11, 2016 | 61.87 | 62.81 | 61.24 | 62.56 | 89,604 | +0.74(+1.20%) |
Mar 10, 2016 | 61.84 | 61.99 | 60.08 | 61.81 | 101,292 | -0.05(-0.09%) |
Mar 09, 2016 | 59.74 | 61.93 | 59.74 | 61.87 | 75,121 | +2.41(+4.05%) |
Mar 08, 2016 | 59.55 | 59.77 | 58.75 | 59.46 | 201,996 | -0.33(-0.56%) |
Mar 07, 2016 | 59.73 | 60.51 | 58.85 | 59.79 | 49,109 | -0.17(-0.28%) |
Mar 04, 2016 | 60.20 | 61.57 | 59.69 | 59.96 | 85,180 | -0.48(-0.79%) |
Mar 03, 2016 | 60.10 | 61.05 | 59.82 | 60.44 | 152,971 | +0.39(+0.66%) |
Mar 02, 2016 | 60.22 | 60.82 | 59.92 | 60.04 | 198,697 | -0.25(-0.41%) |
Mar 01, 2016 | 60.01 | 60.81 | 59.91 | 60.29 | 129,271 | +0.63(+1.05%) |
Feb 29, 2016 | 60.29 | 60.66 | 59.42 | 59.67 | 77,194 | -0.51(-0.84%) |
Feb 26, 2016 | 60.73 | 60.94 | 59.64 | 60.17 | 60,135 | -0.33(-0.55%) |
Feb 25, 2016 | 58.86 | 60.54 | 58.86 | 60.51 | 65,051 | +1.75(+2.99%) |
Feb 24, 2016 | 59.37 | 59.55 | 58.43 | 58.75 | 73,856 | -1.26(-2.09%) |
Feb 23, 2016 | 61.72 | 61.87 | 59.82 | 60.01 | 119,515 | -1.99(-3.21%) |
Feb 22, 2016 | 62.04 | 62.83 | 61.86 | 62.00 | 60,694 | +0.38(+0.61%) |
Feb 19, 2016 | 62.53 | 62.56 | 61.05 | 61.62 | 39,162 | -1.12(-1.78%) |
Feb 18, 2016 | 61.99 | 63.51 | 61.99 | 62.74 | 42,816 | +0.70(+1.12%) |
Feb 17, 2016 | 60.91 | 63.46 | 60.80 | 62.04 | 80,236 | +1.23(+2.03%) |
Feb 16, 2016 | 60.57 | 61.48 | 60.35 | 60.81 | 42,868 | +0.50(+0.83%) |
Feb 12, 2016 | 58.64 | 60.31 | 60.31 | 60.31 | 39,925 | +1.30(+2.20%) |
Feb 11, 2016 | 59.08 | 59.42 | 58.09 | 59.01 | 58,087 | -0.74(-1.24%) |
Feb 10, 2016 | 60.07 | 60.68 | 59.54 | 59.75 | 37,880 | -0.04(-0.06%) |
Feb 09, 2016 | 59.61 | 60.19 | 59.08 | 59.79 | 37,234 | -0.26(-0.44%) |
Feb 08, 2016 | 60.66 | 60.75 | 59.24 | 60.05 | 33,307 | -1.10(-1.79%) |
Feb 05, 2016 | 62.43 | 62.43 | 60.45 | 61.15 | 39,648 | -1.26(-2.01%) |
Feb 04, 2016 | 62.05 | 62.78 | 61.84 | 62.40 | 49,981 | +0.44(+0.71%) |
Feb 03, 2016 | 60.72 | 62.37 | 60.29 | 61.97 | 98,446 | +1.57(+2.59%) |
Feb 02, 2016 | 61.64 | 62.56 | 60.25 | 60.40 | 104,429 | -3.27(-5.13%) |
Feb 01, 2016 | 62.90 | 63.80 | 62.87 | 63.67 | 63,112 | +0.10(+0.15%) |
Jan 29, 2016 | 62.23 | 63.74 | 62.23 | 63.57 | 101,860 | +1.44(+2.33%) |
Jan 28, 2016 | 62.97 | 63.46 | 61.65 | 62.12 | 61,753 | -0.78(-1.24%) |
Jan 27, 2016 | 61.15 | 63.23 | 61.01 | 62.90 | 114,496 | +1.57(+2.57%) |
Jan 26, 2016 | 59.95 | 61.53 | 59.36 | 61.33 | 105,175 | +1.73(+2.91%) |
Jan 25, 2016 | 59.15 | 60.63 | 58.55 | 59.60 | 90,216 | +0.48(+0.82%) |
Jan 22, 2016 | 59.79 | 59.97 | 58.92 | 59.11 | 140,840 | +1.03(+1.77%) |
Jan 21, 2016 | 58.81 | 59.44 | 57.98 | 58.09 | 89,068 | -0.93(-1.58%) |
Jan 20, 2016 | 59.25 | 59.50 | 58.35 | 59.02 | 106,875 | -0.72(-1.20%) |
Jan 19, 2016 | 60.97 | 60.97 | 59.05 | 59.73 | 82,817 | -0.25(-0.42%) |
Jan 15, 2016 | 60.18 | 59.98 | 59.98 | 59.98 | 99,151 | -1.52(-2.47%) |
Jan 14, 2016 | 61.66 | 62.34 | 60.79 | 61.50 | 60,289 | -0.36(-0.59%) |
Jan 13, 2016 | 61.29 | 62.65 | 61.00 | 61.87 | 113,950 | +0.90(+1.48%) |
Jan 12, 2016 | 61.04 | 61.61 | 60.76 | 60.97 | 84,884 | -0.08(-0.14%) |
Jan 11, 2016 | 60.56 | 61.66 | 60.56 | 61.05 | 146,414 | +0.49(+0.81%) |
Jan 08, 2016 | 60.71 | 61.07 | 60.23 | 60.56 | 315,591 | +0.72(+1.20%) |
Jan 07, 2016 | 62.37 | 62.57 | 59.83 | 59.84 | 160,080 | -3.45(-5.45%) |
Jan 06, 2016 | 62.80 | 64.17 | 62.78 | 63.29 | 92,674 | -1.15(-1.78%) |
Jan 05, 2016 | 64.89 | 65.31 | 64.20 | 64.44 | 83,660 | -0.37(-0.57%) |
Jan 04, 2016 | 65.54 | 65.54 | 64.26 | 64.81 | 93,169 | -1.97(-2.95%) |
Dec 31, 2015 | 66.84 | 66.78 | 66.78 | 66.78 | 57,375 | -0.14(-0.21%) |
Dec 30, 2015 | 68.07 | 68.07 | 66.75 | 66.92 | 62,623 | -1.60(-2.34%) |
Dec 29, 2015 | 68.75 | 69.45 | 68.33 | 68.52 | 28,044 | -0.05(-0.07%) |
Dec 28, 2015 | 68.75 | 69.43 | 68.08 | 68.57 | 44,654 | -0.51(-0.74%) |
Dec 24, 2015 | 69.75 | 69.08 | 69.08 | 69.08 | 19,698 | -0.94(-1.34%) |
Dec 23, 2015 | 70.32 | 70.47 | 69.25 | 70.02 | 30,558 | -0.11(-0.15%) |
Dec 22, 2015 | 68.36 | 70.47 | 68.36 | 70.13 | 131,106 | +2.23(+3.29%) |
Dec 21, 2015 | 70.90 | 70.90 | 67.83 | 67.90 | 120,965 | -2.70(-3.83%) |
Dec 18, 2015 | 71.78 | 71.83 | 70.38 | 70.60 | 126,240 | -1.10(-1.54%) |
Dec 17, 2015 | 69.77 | 72.34 | 69.77 | 71.70 | 81,537 | +1.85(+2.64%) |
Dec 16, 2015 | 69.75 | 70.42 | 69.65 | 69.85 | 53,889 | +0.20(+0.29%) |
Dec 15, 2015 | 67.32 | 69.90 | 67.32 | 69.65 | 114,995 | +2.44(+3.64%) |
Dec 14, 2015 | 65.62 | 67.41 | 65.13 | 67.21 | 63,598 | +1.61(+2.46%) |
Dec 11, 2015 | 67.21 | 67.35 | 65.21 | 65.60 | 96,749 | -2.41(-3.55%) |
Dec 10, 2015 | 71.00 | 71.00 | 67.93 | 68.01 | 60,622 | -2.53(-3.58%) |
Dec 09, 2015 | 69.64 | 71.29 | 69.55 | 70.54 | 57,999 | +0.74(+1.06%) |
Dec 08, 2015 | 66.98 | 69.95 | 66.50 | 69.79 | 111,244 | +2.44(+3.63%) |
Dec 07, 2015 | 66.50 | 67.49 | 66.21 | 67.35 | 141,286 | +0.56(+0.84%) |
Dec 04, 2015 | 66.75 | 67.71 | 66.59 | 66.79 | 84,510 | +0.23(+0.34%) |
Dec 03, 2015 | 68.61 | 69.32 | 66.48 | 66.56 | 45,751 | -2.13(-3.11%) |
Dec 02, 2015 | 70.33 | 70.33 | 68.46 | 68.70 | 80,847 | -1.60(-2.28%) |
Dec 01, 2015 | 69.02 | 70.59 | 68.94 | 70.30 | 62,247 | +1.59(+2.31%) |
Nov 30, 2015 | 70.76 | 71.07 | 68.70 | 68.71 | 69,451 | -2.27(-3.20%) |
Nov 27, 2015 | 70.51 | 71.61 | 70.51 | 70.98 | 32,667 | +0.23(+0.33%) |
Nov 25, 2015 | 71.58 | 70.75 | 70.75 | 70.75 | 93,202 | -0.92(-1.29%) |
Nov 24, 2015 | 72.62 | 72.83 | 71.52 | 71.67 | 95,801 | -1.17(-1.61%) |
Nov 23, 2015 | 73.02 | 73.19 | 72.56 | 72.84 | 103,830 | -0.21(-0.29%) |
Nov 20, 2015 | 71.82 | 73.41 | 71.82 | 73.05 | 97,606 | +1.61(+2.26%) |
Nov 19, 2015 | 71.62 | 72.78 | 71.34 | 71.44 | 72,121 | -0.10(-0.14%) |
Nov 18, 2015 | 70.83 | 72.01 | 70.01 | 71.54 | 108,956 | +1.02(+1.45%) |
Nov 17, 2015 | 69.73 | 70.91 | 69.59 | 70.52 | 145,914 | +0.89(+1.28%) |
Nov 16, 2015 | 69.73 | 70.13 | 69.08 | 69.63 | 52,754 | -0.28(-0.40%) |
Nov 13, 2015 | 69.51 | 70.26 | 68.71 | 69.91 | 161,069 | +0.21(+0.30%) |
Nov 12, 2015 | 69.97 | 70.87 | 69.15 | 69.70 | 50,123 | -1.01(-1.42%) |
Nov 11, 2015 | 69.29 | 70.76 | 69.29 | 70.70 | 38,330 | +1.11(+1.60%) |
Nov 10, 2015 | 69.61 | 70.04 | 68.46 | 69.59 | 64,439 | -0.19(-0.27%) |
Nov 09, 2015 | 69.82 | 70.71 | 69.21 | 69.78 | 136,024 | -0.21(-0.30%) |
Nov 06, 2015 | 70.91 | 70.91 | 69.09 | 69.99 | 55,049 | -1.67(-2.33%) |
Nov 05, 2015 | 71.08 | 71.75 | 70.60 | 71.66 | 79,845 | +0.81(+1.14%) |
Nov 04, 2015 | 69.96 | 70.93 | 69.69 | 70.86 | 135,040 | +1.00(+1.44%) |
Nov 03, 2015 | 67.67 | 70.30 | 67.49 | 69.85 | 144,303 | +2.04(+3.00%) |
Nov 02, 2015 | 67.84 | 69.19 | 67.70 | 67.82 | 86,262 | -0.41(-0.60%) |
Oct 30, 2015 | 67.31 | 68.29 | 66.86 | 68.23 | 102,547 | +1.22(+1.82%) |
Oct 29, 2015 | 66.56 | 67.76 | 66.56 | 67.01 | 58,428 | +0.10(+0.16%) |
Oct 28, 2015 | 68.41 | 68.72 | 66.44 | 66.90 | 63,556 | -1.48(-2.17%) |
Oct 27, 2015 | 68.53 | 68.81 | 68.04 | 68.39 | 70,287 | -0.74(-1.07%) |
Oct 26, 2015 | 66.32 | 69.38 | 66.23 | 69.13 | 122,998 | +3.38(+5.14%) |
Oct 23, 2015 | 68.92 | 69.00 | 64.43 | 65.75 | 267,391 | -4.17(-5.96%) |
Oct 22, 2015 | 68.18 | 70.00 | 68.18 | 69.91 | 79,089 | +2.13(+3.14%) |
Oct 21, 2015 | 67.98 | 68.85 | 67.74 | 67.79 | 59,202 | -0.19(-0.29%) |
Oct 20, 2015 | 66.47 | 67.98 | 66.27 | 67.98 | 136,157 | +1.24(+1.86%) |
Oct 19, 2015 | 67.02 | 67.08 | 66.04 | 66.74 | 132,856 | -0.66(-0.98%) |
Oct 16, 2015 | 68.39 | 68.39 | 67.17 | 67.40 | 91,077 | -0.79(-1.16%) |
Oct 15, 2015 | 67.75 | 68.41 | 67.31 | 68.19 | 74,159 | +0.63(+0.93%) |
Oct 14, 2015 | 67.56 | 67.84 | 66.87 | 67.56 | 121,150 | +0.05(+0.08%) |
Oct 13, 2015 | 66.56 | 67.88 | 66.20 | 67.51 | 118,218 | +0.25(+0.37%) |
Oct 12, 2015 | 67.37 | 67.41 | 66.79 | 67.26 | 54,366 | +0.05(+0.08%) |
Oct 09, 2015 | 67.20 | 67.73 | 66.94 | 67.21 | 166,052 | +0.08(+0.11%) |
Oct 08, 2015 | 66.71 | 67.28 | 66.26 | 67.13 | 116,558 | +0.23(+0.35%) |
Oct 07, 2015 | 66.35 | 67.04 | 66.03 | 66.90 | 133,259 | +0.87(+1.32%) |
Oct 06, 2015 | 65.65 | 66.19 | 65.41 | 66.03 | 119,213 | +0.33(+0.50%) |
Oct 05, 2015 | 65.89 | 66.13 | 65.49 | 65.70 | 74,528 | +0.18(+0.27%) |
Oct 02, 2015 | 64.77 | 65.85 | 63.98 | 65.52 | 61,372 | +0.40(+0.61%) |
Oct 01, 2015 | 65.10 | 65.59 | 64.71 | 65.13 | 83,594 | +0.07(+0.10%) |
Sep 30, 2015 | 64.23 | 65.25 | 62.80 | 65.06 | 207,666 | +2.43(+3.89%) |
Sep 29, 2015 | 63.84 | 63.99 | 61.84 | 62.62 | 127,426 | -1.20(-1.88%) |
Sep 28, 2015 | 63.93 | 64.62 | 63.61 | 63.82 | 106,954 | -0.72(-1.11%) |
Sep 25, 2015 | 65.59 | 65.59 | 64.39 | 64.54 | 64,899 | -0.73(-1.11%) |
Sep 24, 2015 | 63.73 | 65.37 | 63.61 | 65.27 | 133,797 | +0.76(+1.17%) |
Sep 23, 2015 | 65.38 | 65.38 | 64.20 | 64.51 | 248,788 | -0.85(-1.31%) |
Sep 22, 2015 | 65.31 | 65.59 | 64.98 | 65.37 | 126,151 | -0.70(-1.07%) |
Sep 21, 2015 | 66.86 | 66.94 | 65.43 | 66.07 | 90,065 | -0.40(-0.61%) |
Sep 18, 2015 | 66.68 | 67.19 | 66.44 | 66.47 | 105,868 | -0.34(-0.52%) |
Sep 17, 2015 | 67.06 | 67.67 | 66.03 | 66.82 | 137,190 | -0.50(-0.75%) |
Sep 16, 2015 | 66.30 | 67.60 | 66.19 | 67.32 | 94,388 | +1.13(+1.71%) |
Sep 15, 2015 | 66.09 | 66.30 | 64.86 | 66.19 | 128,918 | +0.49(+0.74%) |
Sep 14, 2015 | 64.94 | 66.34 | 64.94 | 65.70 | 115,154 | +0.64(+0.99%) |
Sep 11, 2015 | 64.24 | 65.06 | 63.19 | 65.06 | 293,549 | +1.34(+2.10%) |
Sep 10, 2015 | 63.94 | 65.03 | 62.72 | 63.72 | 170,570 | -0.10(-0.16%) |
Sep 09, 2015 | 64.59 | 65.32 | 63.68 | 63.82 | 108,672 | -0.35(-0.55%) |
Sep 08, 2015 | 62.86 | 64.40 | 62.80 | 64.17 | 69,174 | +2.14(+3.45%) |
Sep 04, 2015 | 62.22 | 62.03 | 62.03 | 62.03 | 83,691 | -0.51(-0.81%) |
Sep 03, 2015 | 61.60 | 62.78 | 61.55 | 62.54 | 62,911 | +0.97(+1.58%) |
Sep 02, 2015 | 61.57 | 62.13 | 60.73 | 61.57 | 93,773 | +0.37(+0.61%) |
Sep 01, 2015 | 61.63 | 62.89 | 60.48 | 61.19 | 230,716 | -1.47(-2.34%) |
Aug 31, 2015 | 59.92 | 63.13 | 59.27 | 62.66 | 195,362 | +2.28(+3.78%) |
Aug 28, 2015 | 59.47 | 60.80 | 59.19 | 60.38 | 148,394 | +0.82(+1.37%) |
Aug 27, 2015 | 57.08 | 59.72 | 57.08 | 59.56 | 196,215 | +3.09(+5.47%) |
Aug 26, 2015 | 56.67 | 57.15 | 55.36 | 56.47 | 115,985 | +0.57(+1.02%) |
Aug 25, 2015 | 55.55 | 56.56 | 54.62 | 55.90 | 154,793 | +1.96(+3.62%) |
Aug 24, 2015 | 54.03 | 55.51 | 53.07 | 53.95 | 183,057 | -2.02(-3.60%) |
Aug 21, 2015 | 58.11 | 58.17 | 55.93 | 55.96 | 117,320 | -2.48(-4.24%) |
Aug 20, 2015 | 58.44 | 58.88 | 57.75 | 58.44 | 93,366 | -0.01(-0.02%) |
Aug 19, 2015 | 59.96 | 59.96 | 58.27 | 58.45 | 149,221 | -1.61(-2.68%) |
Aug 18, 2015 | 60.66 | 60.66 | 59.54 | 60.06 | 81,868 | -0.34(-0.56%) |
Aug 17, 2015 | 60.80 | 61.11 | 60.32 | 60.40 | 61,808 | -0.54(-0.89%) |
Aug 14, 2015 | 59.95 | 61.47 | 59.76 | 60.94 | 105,038 | +0.85(+1.41%) |
Aug 13, 2015 | 60.26 | 61.08 | 60.06 | 60.09 | 73,244 | -0.15(-0.25%) |
Aug 12, 2015 | 61.17 | 61.17 | 59.69 | 60.24 | 59,930 | -0.89(-1.45%) |
Aug 11, 2015 | 61.18 | 61.57 | 60.88 | 61.13 | 79,518 | -0.70(-1.14%) |
Aug 10, 2015 | 61.73 | 61.92 | 61.08 | 61.83 | 78,928 | +0.06(+0.10%) |
Aug 07, 2015 | 60.33 | 62.00 | 60.09 | 61.77 | 88,441 | +1.21(+2.00%) |
Aug 06, 2015 | 60.50 | 60.85 | 59.94 | 60.56 | 116,604 | +0.31(+0.52%) |
Aug 05, 2015 | 59.78 | 60.42 | 59.37 | 60.25 | 106,486 | +0.61(+1.03%) |
Aug 04, 2015 | 58.79 | 60.20 | 58.50 | 59.64 | 135,053 | +0.88(+1.50%) |
Aug 03, 2015 | 58.26 | 58.81 | 58.15 | 58.76 | 78,393 | +0.45(+0.77%) |
Jul 31, 2015 | 57.75 | 58.62 | 57.41 | 58.30 | 154,830 | +1.16(+2.03%) |
Jul 30, 2015 | 56.97 | 57.21 | 55.70 | 57.14 | 147,452 | +0.00(+0.00%) |
Jul 29, 2015 | 57.66 | 57.75 | 56.66 | 57.14 | 148,934 | -0.48(-0.83%) |
Jul 28, 2015 | 57.71 | 58.12 | 57.34 | 57.62 | 68,657 | +0.44(+0.78%) |
Jul 27, 2015 | 56.60 | 57.51 | 56.38 | 57.18 | 131,874 | +0.60(+1.06%) |
Jul 24, 2015 | 57.50 | 57.88 | 55.73 | 56.58 | 104,322 | -1.28(-2.21%) |
Jul 23, 2015 | 56.86 | 58.33 | 56.77 | 57.86 | 129,701 | +1.34(+2.37%) |
Jul 22, 2015 | 57.96 | 57.96 | 56.14 | 56.52 | 123,359 | -1.59(-2.73%) |
Jul 21, 2015 | 56.87 | 58.46 | 56.87 | 58.11 | 65,885 | +1.32(+2.33%) |
Jul 20, 2015 | 57.09 | 57.14 | 56.58 | 56.79 | 40,416 | -0.35(-0.61%) |
Jul 17, 2015 | 56.34 | 57.14 | 55.84 | 57.14 | 71,887 | +0.96(+1.71%) |
Jul 16, 2015 | 54.22 | 56.49 | 54.22 | 56.18 | 68,184 | +2.00(+3.70%) |
Jul 15, 2015 | 55.01 | 55.43 | 53.92 | 54.17 | 98,322 | -0.75(-1.37%) |
Jul 14, 2015 | 55.02 | 55.36 | 54.79 | 54.93 | 56,997 | +0.19(+0.35%) |
Jul 13, 2015 | 54.56 | 55.10 | 54.17 | 54.73 | 90,471 | +0.34(+0.63%) |
Jul 10, 2015 | 55.80 | 55.80 | 54.25 | 54.39 | 56,139 | -0.42(-0.77%) |
Jul 09, 2015 | 54.35 | 55.40 | 54.35 | 54.82 | 65,120 | +0.82(+1.52%) |
Jul 08, 2015 | 52.64 | 54.07 | 52.48 | 54.00 | 79,735 | +0.69(+1.30%) |
Jul 07, 2015 | 52.34 | 53.45 | 51.79 | 53.30 | 104,437 | +0.58(+1.11%) |
Jul 06, 2015 | 52.62 | 52.89 | 51.79 | 52.72 | 64,255 | -0.51(-0.96%) |
Jul 02, 2015 | 51.76 | 53.23 | 53.23 | 53.23 | 80,226 | +1.66(+3.23%) |