Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 68.96 | 70.87 | 68.80 | 70.86 | 737,354 | +2.03(+2.95%) |
Jun 29, 2016 | 68.55 | 68.93 | 68.14 | 68.83 | 530,823 | +1.01(+1.49%) |
Jun 28, 2016 | 66.77 | 68.01 | 66.36 | 67.82 | 653,629 | +1.79(+2.71%) |
Jun 27, 2016 | 67.13 | 67.13 | 65.71 | 66.03 | 737,341 | -1.72(-2.54%) |
Jun 24, 2016 | 67.44 | 69.04 | 67.44 | 67.75 | 954,542 | -2.69(-3.82%) |
Jun 23, 2016 | 69.46 | 70.44 | 69.43 | 70.44 | 554,220 | +1.68(+2.45%) |
Jun 22, 2016 | 68.99 | 68.99 | 68.39 | 68.76 | 421,797 | -0.04(-0.05%) |
Jun 21, 2016 | 68.57 | 69.16 | 68.57 | 68.80 | 365,285 | +0.29(+0.43%) |
Jun 20, 2016 | 68.58 | 68.93 | 68.44 | 68.50 | 862,195 | +0.81(+1.19%) |
Jun 17, 2016 | 68.12 | 68.46 | 67.66 | 67.69 | 1,612,838 | -0.53(-0.78%) |
Jun 16, 2016 | 68.00 | 68.43 | 67.63 | 68.23 | 1,762,614 | -0.05(-0.07%) |
Jun 15, 2016 | 68.55 | 68.70 | 68.19 | 68.27 | 820,893 | -0.20(-0.30%) |
Jun 14, 2016 | 69.38 | 69.41 | 68.35 | 68.48 | 989,490 | -1.19(-1.70%) |
Jun 13, 2016 | 70.03 | 70.17 | 69.50 | 69.66 | 760,937 | -0.84(-1.19%) |
Jun 10, 2016 | 71.08 | 71.21 | 69.87 | 70.50 | 692,726 | -1.24(-1.73%) |
Jun 09, 2016 | 71.42 | 71.89 | 71.13 | 71.74 | 516,745 | +0.02(+0.03%) |
Jun 08, 2016 | 71.44 | 72.03 | 71.15 | 71.72 | 682,338 | +0.16(+0.22%) |
Jun 07, 2016 | 71.27 | 71.71 | 70.77 | 71.56 | 979,567 | +0.48(+0.67%) |
Jun 06, 2016 | 70.68 | 71.43 | 69.61 | 71.08 | 1,080,962 | +0.23(+0.32%) |
Jun 03, 2016 | 71.66 | 71.66 | 70.79 | 70.86 | 1,319,060 | -1.42(-1.96%) |
Jun 02, 2016 | 72.19 | 72.62 | 72.03 | 72.27 | 900,215 | -0.06(-0.08%) |
Jun 01, 2016 | 72.87 | 73.01 | 72.31 | 72.33 | 743,441 | -0.99(-1.35%) |
May 31, 2016 | 73.10 | 73.38 | 72.33 | 73.32 | 1,328,671 | +0.43(+0.59%) |
May 27, 2016 | 72.38 | 72.89 | 72.89 | 72.89 | 313,750 | +0.80(+1.11%) |
May 26, 2016 | 72.50 | 72.64 | 71.89 | 72.09 | 362,959 | -0.12(-0.17%) |
May 25, 2016 | 72.58 | 72.89 | 72.04 | 72.21 | 605,092 | -0.33(-0.46%) |
May 24, 2016 | 70.40 | 72.56 | 70.35 | 72.54 | 735,045 | +2.42(+3.45%) |
May 23, 2016 | 69.96 | 70.35 | 69.71 | 70.12 | 362,314 | +0.29(+0.42%) |
May 20, 2016 | 69.50 | 70.10 | 69.27 | 69.83 | 411,584 | +0.64(+0.93%) |
May 19, 2016 | 68.84 | 69.34 | 68.35 | 69.18 | 463,484 | +0.28(+0.41%) |
May 18, 2016 | 68.43 | 69.44 | 67.93 | 68.90 | 676,566 | +0.43(+0.63%) |
May 17, 2016 | 68.82 | 69.16 | 68.37 | 68.47 | 590,394 | -0.44(-0.64%) |
May 16, 2016 | 69.17 | 69.41 | 68.69 | 68.91 | 766,454 | -0.11(-0.16%) |
May 13, 2016 | 69.57 | 69.62 | 68.79 | 69.02 | 405,839 | -0.53(-0.77%) |
May 12, 2016 | 70.72 | 70.79 | 69.37 | 69.55 | 1,019,109 | -0.83(-1.18%) |
May 11, 2016 | 70.92 | 71.06 | 70.33 | 70.38 | 859,061 | -0.51(-0.73%) |
May 10, 2016 | 70.17 | 70.97 | 69.87 | 70.89 | 441,117 | +0.88(+1.26%) |
May 09, 2016 | 69.22 | 70.29 | 69.08 | 70.01 | 548,505 | +0.94(+1.37%) |
May 06, 2016 | 68.26 | 69.21 | 67.96 | 69.07 | 672,462 | +0.53(+0.78%) |
May 05, 2016 | 68.62 | 69.06 | 68.33 | 68.54 | 434,276 | +0.05(+0.07%) |
May 04, 2016 | 68.39 | 68.68 | 68.13 | 68.49 | 575,216 | -0.13(-0.19%) |
May 03, 2016 | 69.34 | 69.44 | 67.89 | 68.62 | 579,204 | -1.02(-1.46%) |
May 02, 2016 | 69.93 | 69.93 | 69.19 | 69.64 | 590,705 | +0.05(+0.08%) |
Apr 29, 2016 | 69.40 | 69.66 | 68.36 | 69.58 | 1,107,270 | +0.60(+0.86%) |
Apr 28, 2016 | 69.16 | 70.73 | 68.91 | 68.99 | 760,018 | -0.98(-1.40%) |
Apr 27, 2016 | 69.58 | 70.00 | 69.11 | 69.97 | 460,086 | +0.36(+0.51%) |
Apr 26, 2016 | 69.23 | 69.84 | 68.92 | 69.61 | 422,622 | +0.58(+0.84%) |
Apr 25, 2016 | 69.02 | 69.21 | 68.52 | 69.03 | 386,812 | -0.05(-0.07%) |
Apr 22, 2016 | 68.48 | 69.45 | 68.48 | 69.08 | 433,214 | +0.21(+0.31%) |
Apr 21, 2016 | 69.36 | 69.77 | 68.85 | 68.87 | 338,364 | -0.37(-0.53%) |
Apr 20, 2016 | 69.74 | 69.99 | 68.99 | 69.23 | 579,495 | -0.34(-0.49%) |
Apr 19, 2016 | 69.47 | 69.91 | 69.06 | 69.57 | 771,417 | +0.30(+0.44%) |
Apr 18, 2016 | 68.27 | 69.34 | 68.27 | 69.27 | 520,712 | +0.88(+1.29%) |
Apr 15, 2016 | 68.12 | 68.45 | 67.65 | 68.39 | 692,837 | +0.27(+0.39%) |
Apr 14, 2016 | 67.82 | 68.21 | 67.66 | 68.12 | 683,739 | +0.26(+0.38%) |
Apr 13, 2016 | 68.01 | 68.42 | 67.30 | 67.87 | 937,720 | +0.28(+0.42%) |
Apr 12, 2016 | 67.32 | 67.66 | 66.75 | 67.58 | 362,864 | +0.57(+0.85%) |
Apr 11, 2016 | 67.35 | 67.90 | 66.89 | 67.02 | 358,705 | -0.27(-0.41%) |
Apr 08, 2016 | 67.86 | 67.86 | 66.81 | 67.29 | 349,423 | -0.26(-0.38%) |
Apr 07, 2016 | 68.23 | 68.30 | 66.88 | 67.55 | 715,356 | -1.09(-1.59%) |
Apr 06, 2016 | 67.66 | 68.80 | 67.65 | 68.64 | 787,725 | +1.03(+1.52%) |
Apr 05, 2016 | 67.60 | 67.90 | 67.39 | 67.61 | 559,508 | -0.38(-0.55%) |
Apr 04, 2016 | 68.59 | 68.59 | 67.46 | 67.99 | 396,599 | -0.38(-0.55%) |
Apr 01, 2016 | 67.57 | 68.36 | 67.35 | 68.36 | 415,503 | +0.49(+0.72%) |
Mar 31, 2016 | 66.91 | 68.65 | 66.91 | 67.88 | 1,298,587 | +0.85(+1.27%) |
Mar 30, 2016 | 66.84 | 67.48 | 66.73 | 67.03 | 634,012 | +0.44(+0.66%) |
Mar 29, 2016 | 65.42 | 66.62 | 65.39 | 66.59 | 731,889 | +1.19(+1.82%) |
Mar 28, 2016 | 64.80 | 65.65 | 64.73 | 65.39 | 549,768 | +0.58(+0.89%) |
Mar 24, 2016 | 65.11 | 64.82 | 64.82 | 64.82 | 670,654 | -0.79(-1.20%) |
Mar 23, 2016 | 65.65 | 66.29 | 65.55 | 65.60 | 855,225 | -0.03(-0.04%) |
Mar 22, 2016 | 65.04 | 65.95 | 64.89 | 65.63 | 779,234 | +0.23(+0.35%) |
Mar 21, 2016 | 65.10 | 65.68 | 65.07 | 65.40 | 709,355 | +0.10(+0.15%) |
Mar 18, 2016 | 64.29 | 65.49 | 64.29 | 65.30 | 1,858,283 | +0.95(+1.48%) |
Mar 17, 2016 | 63.83 | 64.58 | 63.68 | 64.35 | 836,216 | +0.42(+0.66%) |
Mar 16, 2016 | 63.39 | 64.20 | 62.95 | 63.93 | 889,702 | +0.42(+0.66%) |
Mar 15, 2016 | 63.74 | 63.90 | 62.98 | 63.51 | 902,461 | -0.37(-0.57%) |
Mar 14, 2016 | 63.74 | 64.46 | 63.53 | 63.87 | 1,126,033 | +0.08(+0.13%) |
Mar 11, 2016 | 63.78 | 63.85 | 63.29 | 63.79 | 983,667 | +0.61(+0.97%) |
Mar 10, 2016 | 63.95 | 64.49 | 62.63 | 63.18 | 955,979 | -0.47(-0.73%) |
Mar 09, 2016 | 63.31 | 63.85 | 62.92 | 63.64 | 944,831 | +0.70(+1.11%) |
Mar 08, 2016 | 63.85 | 63.85 | 62.56 | 62.95 | 1,434,074 | -1.15(-1.80%) |
Mar 07, 2016 | 63.52 | 64.36 | 63.27 | 64.10 | 978,832 | +0.42(+0.66%) |
Mar 04, 2016 | 64.37 | 64.37 | 63.61 | 63.68 | 1,202,139 | -0.54(-0.84%) |
Mar 03, 2016 | 64.84 | 64.84 | 63.74 | 64.22 | 1,749,124 | -0.70(-1.07%) |
Mar 02, 2016 | 65.60 | 65.60 | 63.74 | 64.92 | 1,590,011 | -0.60(-0.92%) |
Mar 01, 2016 | 65.10 | 65.62 | 64.85 | 65.52 | 1,862,472 | +0.91(+1.40%) |
Feb 29, 2016 | 66.34 | 66.80 | 64.58 | 64.62 | 5,472,619 | -1.78(-2.68%) |
Feb 26, 2016 | 66.94 | 67.53 | 66.28 | 66.39 | 1,340,547 | -0.09(-0.14%) |
Feb 25, 2016 | 65.44 | 66.59 | 65.38 | 66.48 | 1,075,322 | +1.02(+1.55%) |
Feb 24, 2016 | 66.12 | 66.15 | 64.26 | 65.47 | 2,213,194 | -1.19(-1.79%) |
Feb 23, 2016 | 66.73 | 67.54 | 66.36 | 66.66 | 1,033,432 | -0.07(-0.11%) |
Feb 22, 2016 | 66.44 | 67.06 | 66.04 | 66.73 | 857,741 | +1.17(+1.79%) |
Feb 19, 2016 | 64.28 | 65.68 | 64.28 | 65.56 | 588,951 | +0.83(+1.29%) |
Feb 18, 2016 | 64.48 | 64.98 | 63.77 | 64.73 | 1,356,342 | +0.53(+0.83%) |
Feb 17, 2016 | 63.02 | 64.32 | 63.02 | 64.19 | 1,052,474 | +1.56(+2.49%) |
Feb 16, 2016 | 62.02 | 63.52 | 61.89 | 62.64 | 1,227,814 | +1.21(+1.96%) |
Feb 12, 2016 | 60.51 | 61.43 | 61.43 | 61.43 | 998,105 | +1.83(+3.06%) |
Feb 11, 2016 | 59.17 | 60.44 | 58.72 | 59.60 | 1,389,265 | -0.69(-1.15%) |
Feb 10, 2016 | 59.83 | 61.78 | 59.70 | 60.30 | 1,106,836 | +0.86(+1.44%) |
Feb 09, 2016 | 57.13 | 59.65 | 56.87 | 59.44 | 1,250,950 | +1.75(+3.04%) |
Feb 08, 2016 | 58.92 | 58.92 | 56.78 | 57.69 | 1,450,524 | -1.95(-3.26%) |
Feb 05, 2016 | 61.04 | 61.51 | 59.34 | 59.63 | 1,139,245 | -1.46(-2.39%) |
Feb 04, 2016 | 59.41 | 61.85 | 59.37 | 61.09 | 1,744,770 | +0.52(+0.86%) |
Feb 03, 2016 | 61.49 | 61.78 | 59.47 | 60.57 | 942,911 | -0.43(-0.70%) |
Feb 02, 2016 | 61.14 | 61.21 | 60.52 | 61.00 | 851,952 | -0.87(-1.40%) |
Feb 01, 2016 | 62.27 | 62.45 | 61.44 | 61.87 | 843,884 | -1.00(-1.60%) |
Jan 29, 2016 | 61.17 | 63.22 | 61.09 | 62.87 | 1,377,200 | +2.09(+3.44%) |
Jan 28, 2016 | 61.05 | 61.84 | 60.50 | 60.78 | 1,115,210 | +0.31(+0.51%) |
Jan 27, 2016 | 60.04 | 61.86 | 59.91 | 60.47 | 771,671 | +0.12(+0.20%) |
Jan 26, 2016 | 60.55 | 60.99 | 60.22 | 60.35 | 905,634 | -0.21(-0.35%) |
Jan 25, 2016 | 61.14 | 61.93 | 60.50 | 60.56 | 1,473,468 | -0.62(-1.02%) |
Jan 22, 2016 | 60.63 | 61.53 | 60.12 | 61.18 | 974,872 | +1.29(+2.15%) |
Jan 21, 2016 | 59.91 | 60.56 | 59.38 | 59.90 | 1,027,049 | +0.13(+0.21%) |
Jan 20, 2016 | 59.76 | 60.43 | 58.57 | 59.77 | 1,478,810 | -1.05(-1.73%) |
Jan 19, 2016 | 62.33 | 62.52 | 60.53 | 60.82 | 892,523 | -0.79(-1.28%) |
Jan 15, 2016 | 60.78 | 61.60 | 61.60 | 61.60 | 828,178 | -0.50(-0.81%) |
Jan 14, 2016 | 62.15 | 62.44 | 61.66 | 62.11 | 1,808,363 | +0.22(+0.35%) |
Jan 13, 2016 | 63.46 | 63.85 | 61.75 | 61.89 | 787,358 | -1.32(-2.08%) |
Jan 12, 2016 | 62.72 | 63.28 | 62.43 | 63.20 | 673,425 | +0.98(+1.57%) |
Jan 11, 2016 | 62.80 | 62.98 | 61.91 | 62.23 | 1,079,894 | -0.34(-0.54%) |
Jan 08, 2016 | 63.55 | 63.77 | 62.46 | 62.56 | 1,076,462 | -0.90(-1.42%) |
Jan 07, 2016 | 63.24 | 64.60 | 63.13 | 63.47 | 960,302 | -1.00(-1.56%) |
Jan 06, 2016 | 64.17 | 64.73 | 64.02 | 64.47 | 986,744 | -0.50(-0.77%) |
Jan 05, 2016 | 64.49 | 65.29 | 64.48 | 64.97 | 520,809 | +0.48(+0.75%) |
Jan 04, 2016 | 64.94 | 64.94 | 63.98 | 64.49 | 824,095 | -1.39(-2.11%) |
Dec 31, 2015 | 66.12 | 65.88 | 65.88 | 65.88 | 367,556 | -0.42(-0.63%) |
Dec 30, 2015 | 66.36 | 67.08 | 66.21 | 66.30 | 268,705 | -0.24(-0.36%) |
Dec 29, 2015 | 66.45 | 67.02 | 66.06 | 66.54 | 292,172 | +0.43(+0.65%) |
Dec 28, 2015 | 65.92 | 66.17 | 65.55 | 66.11 | 486,700 | +0.03(+0.04%) |
Dec 24, 2015 | 65.71 | 66.08 | 66.08 | 66.08 | 266,935 | +0.16(+0.24%) |
Dec 23, 2015 | 65.57 | 66.20 | 65.37 | 65.92 | 438,788 | +0.58(+0.89%) |
Dec 22, 2015 | 65.96 | 65.98 | 65.04 | 65.34 | 840,673 | -0.39(-0.60%) |
Dec 21, 2015 | 65.96 | 66.15 | 65.10 | 65.73 | 997,542 | +0.41(+0.63%) |
Dec 18, 2015 | 64.51 | 65.65 | 64.26 | 65.32 | 2,742,929 | +0.58(+0.89%) |
Dec 17, 2015 | 65.53 | 65.53 | 64.36 | 64.75 | 799,898 | -0.54(-0.83%) |
Dec 16, 2015 | 64.84 | 65.47 | 64.02 | 65.28 | 741,448 | +1.05(+1.64%) |
Dec 15, 2015 | 64.21 | 64.35 | 63.81 | 64.23 | 1,095,515 | +0.65(+1.02%) |
Dec 14, 2015 | 62.93 | 63.64 | 62.64 | 63.59 | 1,157,620 | +0.75(+1.19%) |
Dec 11, 2015 | 63.26 | 63.56 | 62.74 | 62.84 | 656,092 | -1.05(-1.64%) |
Dec 10, 2015 | 63.45 | 64.53 | 63.16 | 63.89 | 466,764 | +0.48(+0.76%) |
Dec 09, 2015 | 64.05 | 64.52 | 63.29 | 63.40 | 838,599 | -0.97(-1.50%) |
Dec 08, 2015 | 64.10 | 64.60 | 63.66 | 64.37 | 685,878 | -0.17(-0.27%) |
Dec 07, 2015 | 65.29 | 65.66 | 64.31 | 64.55 | 803,420 | -1.10(-1.67%) |
Dec 04, 2015 | 63.63 | 65.69 | 63.63 | 65.64 | 885,139 | +2.04(+3.20%) |
Dec 03, 2015 | 64.30 | 64.60 | 63.47 | 63.60 | 678,767 | -0.68(-1.07%) |
Dec 02, 2015 | 64.36 | 64.85 | 63.98 | 64.29 | 362,585 | -0.16(-0.24%) |
Dec 01, 2015 | 64.16 | 64.56 | 63.85 | 64.44 | 697,029 | +0.40(+0.63%) |
Nov 30, 2015 | 64.55 | 64.55 | 63.65 | 64.04 | 1,555,503 | -0.45(-0.69%) |
Nov 27, 2015 | 63.81 | 64.55 | 63.64 | 64.49 | 136,927 | +0.59(+0.93%) |
Nov 25, 2015 | 64.30 | 63.90 | 63.90 | 63.90 | 312,044 | -0.11(-0.17%) |
Nov 24, 2015 | 63.14 | 64.27 | 63.08 | 64.01 | 916,464 | +0.51(+0.81%) |
Nov 23, 2015 | 63.28 | 63.65 | 63.17 | 63.49 | 809,868 | +0.16(+0.26%) |
Nov 20, 2015 | 63.58 | 63.70 | 63.17 | 63.33 | 451,540 | -0.07(-0.12%) |
Nov 19, 2015 | 63.51 | 63.67 | 63.03 | 63.40 | 475,502 | +0.02(+0.03%) |
Nov 18, 2015 | 63.30 | 63.66 | 62.68 | 63.39 | 1,523,848 | +0.19(+0.30%) |
Nov 17, 2015 | 62.39 | 63.85 | 62.06 | 63.19 | 1,822,885 | +1.06(+1.71%) |
Nov 16, 2015 | 60.22 | 62.17 | 60.06 | 62.13 | 1,521,017 | +1.66(+2.75%) |
Nov 13, 2015 | 60.57 | 60.75 | 59.93 | 60.47 | 1,991,180 | -0.51(-0.84%) |
Nov 12, 2015 | 61.87 | 61.87 | 60.33 | 60.98 | 1,421,822 | -0.48(-0.77%) |
Nov 11, 2015 | 61.49 | 61.70 | 60.65 | 61.46 | 1,158,793 | +0.04(+0.06%) |
Nov 10, 2015 | 60.96 | 61.49 | 59.89 | 61.42 | 3,574,655 | +0.89(+1.48%) |
Nov 09, 2015 | 61.79 | 61.79 | 60.48 | 60.53 | 3,245,444 | -1.18(-1.92%) |
Nov 06, 2015 | 62.58 | 62.82 | 61.55 | 61.71 | 2,224,511 | -0.76(-1.21%) |
Nov 05, 2015 | 63.29 | 63.80 | 62.25 | 62.47 | 1,824,055 | -0.76(-1.21%) |
Nov 04, 2015 | 64.04 | 64.36 | 63.06 | 63.23 | 1,070,429 | -0.68(-1.07%) |
Nov 03, 2015 | 64.64 | 64.66 | 63.68 | 63.91 | 1,421,516 | -0.76(-1.18%) |
Nov 02, 2015 | 61.86 | 64.81 | 61.86 | 64.68 | 2,619,034 | +3.69(+6.04%) |
Oct 30, 2015 | 59.88 | 61.12 | 59.88 | 60.99 | 1,134,209 | +1.35(+2.26%) |
Oct 29, 2015 | 57.73 | 59.84 | 57.27 | 59.64 | 916,773 | +2.25(+3.92%) |
Oct 28, 2015 | 56.17 | 57.40 | 56.12 | 57.39 | 407,667 | +1.39(+2.49%) |
Oct 27, 2015 | 56.80 | 57.13 | 55.72 | 56.00 | 411,641 | -1.14(-1.99%) |
Oct 26, 2015 | 56.22 | 57.20 | 56.18 | 57.14 | 554,370 | +0.88(+1.57%) |
Oct 23, 2015 | 56.17 | 56.37 | 55.69 | 56.26 | 228,320 | +0.66(+1.18%) |
Oct 22, 2015 | 55.40 | 56.29 | 55.25 | 55.60 | 495,379 | +0.56(+1.03%) |
Oct 21, 2015 | 55.64 | 55.79 | 54.95 | 55.04 | 441,967 | -0.40(-0.72%) |
Oct 20, 2015 | 55.19 | 55.52 | 54.43 | 55.44 | 281,657 | +0.10(+0.18%) |
Oct 19, 2015 | 54.52 | 55.47 | 54.39 | 55.34 | 389,043 | +0.56(+1.01%) |
Oct 16, 2015 | 54.61 | 54.80 | 54.15 | 54.78 | 371,607 | +0.30(+0.55%) |
Oct 15, 2015 | 54.15 | 54.48 | 53.99 | 54.48 | 558,948 | +0.60(+1.12%) |
Oct 14, 2015 | 54.76 | 54.92 | 53.80 | 53.88 | 557,866 | -0.87(-1.60%) |
Oct 13, 2015 | 54.66 | 55.39 | 54.66 | 54.76 | 501,648 | -0.31(-0.56%) |
Oct 12, 2015 | 54.52 | 55.30 | 54.42 | 55.06 | 836,671 | +0.45(+0.82%) |
Oct 09, 2015 | 54.57 | 54.82 | 54.41 | 54.62 | 695,126 | +0.06(+0.12%) |
Oct 08, 2015 | 53.79 | 54.80 | 53.79 | 54.55 | 703,682 | +0.56(+1.03%) |
Oct 07, 2015 | 53.64 | 54.15 | 53.44 | 54.00 | 1,052,698 | +0.65(+1.21%) |
Oct 06, 2015 | 53.67 | 53.93 | 53.13 | 53.35 | 805,669 | -0.56(-1.05%) |
Oct 05, 2015 | 53.71 | 54.13 | 53.30 | 53.92 | 1,315,477 | +0.60(+1.13%) |
Oct 02, 2015 | 51.92 | 53.32 | 51.77 | 53.32 | 1,385,253 | +0.56(+1.07%) |
Oct 01, 2015 | 53.85 | 54.20 | 52.42 | 52.75 | 1,449,222 | -1.37(-2.54%) |
Sep 30, 2015 | 53.52 | 54.23 | 53.24 | 54.13 | 933,073 | +1.11(+2.09%) |
Sep 29, 2015 | 53.80 | 53.80 | 52.72 | 53.02 | 666,428 | -0.64(-1.19%) |
Sep 28, 2015 | 55.43 | 55.61 | 53.62 | 53.65 | 622,995 | -2.17(-3.88%) |
Sep 25, 2015 | 55.62 | 56.50 | 55.19 | 55.82 | 1,087,045 | +0.77(+1.41%) |
Sep 24, 2015 | 55.22 | 55.69 | 54.96 | 55.05 | 1,001,498 | -0.86(-1.53%) |
Sep 23, 2015 | 55.54 | 56.28 | 55.26 | 55.90 | 770,287 | +0.40(+0.72%) |
Sep 22, 2015 | 55.54 | 55.66 | 55.07 | 55.50 | 554,813 | -0.77(-1.37%) |
Sep 21, 2015 | 55.01 | 56.78 | 54.21 | 56.28 | 852,411 | +1.55(+2.83%) |
Sep 18, 2015 | 54.55 | 55.18 | 54.44 | 54.73 | 2,897,045 | -0.54(-0.97%) |
Sep 17, 2015 | 55.29 | 56.12 | 55.16 | 55.26 | 731,287 | +0.05(+0.10%) |
Sep 16, 2015 | 55.20 | 55.39 | 55.00 | 55.21 | 638,645 | -0.07(-0.13%) |
Sep 15, 2015 | 54.67 | 55.53 | 54.62 | 55.28 | 760,197 | +0.80(+1.47%) |
Sep 14, 2015 | 55.58 | 55.69 | 54.43 | 54.48 | 897,323 | -1.07(-1.92%) |
Sep 11, 2015 | 55.16 | 55.61 | 54.57 | 55.55 | 792,669 | +0.15(+0.26%) |
Sep 10, 2015 | 54.66 | 55.74 | 54.64 | 55.40 | 558,362 | +0.70(+1.28%) |
Sep 09, 2015 | 55.94 | 56.14 | 54.61 | 54.70 | 711,997 | -0.76(-1.36%) |
Sep 08, 2015 | 54.34 | 55.54 | 54.05 | 55.46 | 822,609 | +2.06(+3.85%) |
Sep 04, 2015 | 53.61 | 53.40 | 53.40 | 53.40 | 689,986 | -0.92(-1.69%) |
Sep 03, 2015 | 54.67 | 55.06 | 54.24 | 54.32 | 986,005 | -0.20(-0.37%) |
Sep 02, 2015 | 53.99 | 54.53 | 53.61 | 54.52 | 719,213 | +1.21(+2.27%) |
Sep 01, 2015 | 53.87 | 54.37 | 53.19 | 53.31 | 974,712 | -1.78(-3.24%) |
Aug 31, 2015 | 55.50 | 56.38 | 55.02 | 55.09 | 973,938 | -1.49(-2.64%) |
Aug 28, 2015 | 55.77 | 56.60 | 55.21 | 56.58 | 741,970 | +0.46(+0.83%) |
Aug 27, 2015 | 55.45 | 56.34 | 55.09 | 56.12 | 817,791 | +1.37(+2.51%) |
Aug 26, 2015 | 53.52 | 54.99 | 52.99 | 54.75 | 885,528 | +2.15(+4.08%) |
Aug 25, 2015 | 54.30 | 54.30 | 52.53 | 52.60 | 1,204,543 | -0.36(-0.69%) |
Aug 24, 2015 | 52.83 | 54.91 | 52.65 | 52.96 | 993,160 | -2.89(-5.17%) |
Aug 21, 2015 | 56.69 | 56.90 | 55.80 | 55.85 | 852,951 | -1.27(-2.22%) |
Aug 20, 2015 | 57.89 | 57.95 | 57.11 | 57.11 | 459,828 | -1.40(-2.40%) |
Aug 19, 2015 | 58.51 | 58.93 | 57.97 | 58.51 | 369,145 | -0.13(-0.22%) |
Aug 18, 2015 | 58.77 | 58.94 | 58.58 | 58.64 | 388,433 | -0.03(-0.05%) |
Aug 17, 2015 | 58.06 | 58.71 | 57.88 | 58.67 | 675,982 | +0.34(+0.58%) |
Aug 14, 2015 | 57.78 | 58.51 | 57.50 | 58.33 | 859,479 | +0.62(+1.07%) |
Aug 13, 2015 | 58.10 | 58.26 | 57.70 | 57.71 | 1,193,913 | -0.30(-0.52%) |
Aug 12, 2015 | 58.92 | 59.02 | 57.86 | 58.01 | 1,055,354 | -1.45(-2.44%) |
Aug 11, 2015 | 60.22 | 60.22 | 59.36 | 59.47 | 563,464 | -1.12(-1.86%) |
Aug 10, 2015 | 60.60 | 61.12 | 60.25 | 60.59 | 837,899 | +0.52(+0.86%) |
Aug 07, 2015 | 60.27 | 60.45 | 59.89 | 60.07 | 373,905 | -0.26(-0.44%) |
Aug 06, 2015 | 61.32 | 61.83 | 60.06 | 60.34 | 568,030 | -0.99(-1.61%) |
Aug 05, 2015 | 61.13 | 61.97 | 60.26 | 61.33 | 1,095,076 | +0.58(+0.96%) |
Aug 04, 2015 | 61.52 | 61.84 | 60.53 | 60.74 | 802,720 | -0.53(-0.86%) |
Aug 03, 2015 | 61.86 | 62.00 | 61.05 | 61.27 | 478,807 | -0.56(-0.91%) |
Jul 31, 2015 | 62.01 | 62.44 | 61.76 | 61.83 | 358,233 | +0.17(+0.28%) |
Jul 30, 2015 | 60.27 | 62.03 | 59.82 | 61.66 | 545,947 | +0.96(+1.58%) |
Jul 29, 2015 | 59.86 | 60.81 | 59.60 | 60.70 | 396,664 | +0.83(+1.38%) |
Jul 28, 2015 | 59.80 | 60.10 | 59.35 | 59.87 | 579,605 | +0.24(+0.41%) |
Jul 27, 2015 | 60.19 | 60.27 | 59.46 | 59.63 | 390,574 | -1.05(-1.73%) |
Jul 24, 2015 | 60.29 | 61.00 | 60.29 | 60.68 | 611,268 | +0.31(+0.51%) |
Jul 23, 2015 | 60.33 | 60.94 | 60.22 | 60.37 | 700,615 | +0.05(+0.09%) |
Jul 22, 2015 | 60.03 | 60.39 | 60.03 | 60.32 | 495,467 | +0.17(+0.29%) |
Jul 21, 2015 | 60.12 | 60.35 | 59.94 | 60.15 | 736,727 | -0.05(-0.09%) |
Jul 20, 2015 | 59.86 | 60.36 | 59.83 | 60.20 | 356,996 | +0.31(+0.51%) |
Jul 17, 2015 | 60.04 | 60.10 | 59.57 | 59.89 | 426,046 | -0.20(-0.33%) |
Jul 16, 2015 | 59.00 | 60.18 | 58.90 | 60.09 | 500,059 | +1.30(+2.21%) |
Jul 15, 2015 | 58.63 | 59.07 | 58.52 | 58.79 | 442,212 | +0.27(+0.47%) |
Jul 14, 2015 | 58.28 | 58.54 | 58.06 | 58.52 | 856,277 | +0.34(+0.58%) |
Jul 13, 2015 | 58.20 | 58.50 | 57.97 | 58.19 | 459,347 | +0.32(+0.55%) |
Jul 10, 2015 | 57.08 | 57.98 | 56.99 | 57.87 | 542,957 | +1.42(+2.51%) |
Jul 09, 2015 | 56.57 | 56.58 | 56.09 | 56.45 | 657,824 | +0.49(+0.88%) |
Jul 08, 2015 | 56.59 | 56.69 | 55.82 | 55.96 | 840,644 | -1.11(-1.94%) |
Jul 07, 2015 | 56.26 | 57.15 | 55.62 | 57.07 | 774,626 | +0.73(+1.29%) |
Jul 06, 2015 | 55.71 | 56.43 | 55.66 | 56.34 | 539,396 | +0.08(+0.15%) |
Jul 02, 2015 | 56.52 | 56.26 | 56.26 | 56.26 | 408,299 | -0.17(-0.31%) |