Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 54.78 | 55.30 | 52.97 | 53.87 | 1,000,857 | -1.09(-1.99%) |
Mar 30, 2016 | 54.86 | 55.18 | 54.19 | 54.96 | 305,433 | +0.52(+0.96%) |
Mar 29, 2016 | 52.63 | 54.61 | 52.63 | 54.44 | 800,318 | +1.48(+2.79%) |
Mar 28, 2016 | 53.47 | 53.68 | 52.89 | 52.96 | 305,410 | -0.51(-0.96%) |
Mar 24, 2016 | 52.60 | 53.47 | 53.47 | 53.47 | 437,541 | +0.68(+1.29%) |
Mar 23, 2016 | 53.05 | 53.21 | 52.35 | 52.80 | 520,403 | -0.32(-0.60%) |
Mar 22, 2016 | 53.31 | 53.47 | 52.58 | 53.12 | 283,080 | -0.53(-0.99%) |
Mar 21, 2016 | 53.49 | 54.06 | 53.35 | 53.65 | 249,420 | -0.05(-0.09%) |
Mar 18, 2016 | 53.26 | 53.92 | 53.02 | 53.69 | 560,095 | +0.81(+1.53%) |
Mar 17, 2016 | 50.72 | 53.26 | 50.20 | 52.89 | 505,055 | +2.24(+4.42%) |
Mar 16, 2016 | 51.48 | 51.74 | 50.11 | 50.65 | 376,335 | -1.13(-2.18%) |
Mar 15, 2016 | 53.02 | 53.30 | 51.53 | 51.78 | 475,598 | -1.35(-2.54%) |
Mar 14, 2016 | 54.09 | 54.64 | 52.87 | 53.13 | 536,383 | -1.31(-2.41%) |
Mar 11, 2016 | 53.90 | 54.62 | 53.57 | 54.44 | 510,831 | +1.21(+2.28%) |
Mar 10, 2016 | 54.60 | 55.04 | 52.93 | 53.23 | 505,369 | -1.06(-1.94%) |
Mar 09, 2016 | 53.34 | 54.31 | 52.59 | 54.28 | 574,823 | +2.14(+4.10%) |
Mar 08, 2016 | 53.85 | 54.33 | 52.13 | 52.14 | 459,725 | -2.40(-4.41%) |
Mar 07, 2016 | 53.40 | 54.69 | 53.35 | 54.55 | 368,857 | +1.09(+2.04%) |
Mar 04, 2016 | 53.96 | 55.00 | 53.36 | 53.46 | 517,084 | -0.50(-0.94%) |
Mar 03, 2016 | 51.87 | 54.18 | 51.80 | 53.96 | 464,449 | +2.16(+4.16%) |
Mar 02, 2016 | 51.85 | 52.38 | 51.20 | 51.80 | 238,556 | -0.06(-0.12%) |
Mar 01, 2016 | 51.62 | 51.96 | 49.62 | 51.87 | 391,853 | +0.69(+1.35%) |
Feb 29, 2016 | 50.89 | 52.14 | 50.89 | 51.18 | 460,673 | +0.42(+0.83%) |
Feb 26, 2016 | 51.10 | 51.61 | 50.43 | 50.76 | 182,249 | +0.04(+0.07%) |
Feb 25, 2016 | 51.26 | 51.53 | 49.92 | 50.72 | 381,316 | -0.54(-1.05%) |
Feb 24, 2016 | 48.12 | 51.29 | 47.55 | 51.26 | 524,857 | +2.49(+5.10%) |
Feb 23, 2016 | 48.27 | 49.40 | 47.96 | 48.77 | 779,698 | +0.31(+0.64%) |
Feb 22, 2016 | 47.93 | 48.86 | 47.70 | 48.46 | 490,986 | +1.12(+2.36%) |
Feb 19, 2016 | 47.25 | 47.59 | 46.89 | 47.35 | 620,792 | -0.20(-0.42%) |
Feb 18, 2016 | 47.71 | 48.09 | 47.25 | 47.55 | 489,890 | +0.02(+0.04%) |
Feb 17, 2016 | 46.95 | 47.93 | 46.82 | 47.53 | 584,517 | +0.86(+1.84%) |
Feb 16, 2016 | 45.54 | 47.08 | 45.54 | 46.67 | 886,844 | +1.14(+2.51%) |
Feb 12, 2016 | 47.04 | 45.53 | 45.53 | 45.53 | 746,868 | -2.03(-4.27%) |
Feb 11, 2016 | 48.23 | 48.23 | 44.42 | 47.56 | 522,993 | -1.65(-3.36%) |
Feb 10, 2016 | 49.21 | 50.56 | 48.93 | 49.21 | 314,154 | +0.51(+1.05%) |
Feb 09, 2016 | 48.36 | 50.47 | 48.36 | 48.70 | 478,413 | -0.39(-0.80%) |
Feb 08, 2016 | 49.28 | 50.65 | 48.41 | 49.09 | 634,047 | -1.12(-2.22%) |
Feb 05, 2016 | 49.73 | 50.91 | 49.43 | 50.21 | 502,807 | +0.09(+0.18%) |
Feb 04, 2016 | 47.75 | 50.39 | 47.75 | 50.12 | 469,551 | +1.66(+3.43%) |
Feb 03, 2016 | 49.26 | 49.45 | 46.32 | 48.45 | 440,931 | -0.37(-0.75%) |
Feb 02, 2016 | 49.69 | 50.03 | 47.78 | 48.82 | 429,444 | -1.56(-3.10%) |
Feb 01, 2016 | 48.87 | 50.98 | 47.95 | 50.38 | 473,381 | +1.33(+2.72%) |
Jan 29, 2016 | 48.15 | 49.08 | 47.84 | 49.05 | 646,592 | +1.23(+2.56%) |
Jan 28, 2016 | 50.80 | 50.80 | 47.57 | 47.82 | 517,991 | -2.82(-5.56%) |
Jan 27, 2016 | 52.49 | 52.74 | 50.03 | 50.64 | 203,741 | -1.96(-3.72%) |
Jan 26, 2016 | 52.13 | 53.00 | 51.79 | 52.59 | 268,704 | +0.68(+1.30%) |
Jan 25, 2016 | 52.98 | 53.27 | 51.63 | 51.92 | 229,645 | -1.23(-2.31%) |
Jan 22, 2016 | 53.14 | 53.59 | 52.25 | 53.14 | 320,299 | +0.91(+1.73%) |
Jan 21, 2016 | 53.33 | 54.37 | 51.96 | 52.24 | 352,396 | -1.14(-2.14%) |
Jan 20, 2016 | 50.57 | 54.30 | 49.97 | 53.38 | 624,504 | +1.90(+3.69%) |
Jan 19, 2016 | 53.71 | 54.37 | 50.32 | 51.48 | 481,279 | -2.18(-4.06%) |
Jan 15, 2016 | 53.13 | 53.66 | 53.66 | 53.66 | 323,008 | -0.91(-1.68%) |
Jan 14, 2016 | 53.87 | 55.66 | 52.27 | 54.57 | 363,710 | +0.70(+1.31%) |
Jan 13, 2016 | 55.58 | 55.95 | 53.68 | 53.87 | 426,359 | -1.72(-3.09%) |
Jan 12, 2016 | 56.43 | 56.68 | 53.98 | 55.58 | 765,943 | -0.32(-0.57%) |
Jan 11, 2016 | 54.85 | 56.13 | 54.62 | 55.90 | 316,078 | +1.27(+2.33%) |
Jan 08, 2016 | 58.12 | 58.12 | 54.47 | 54.63 | 504,471 | -2.91(-5.05%) |
Jan 07, 2016 | 57.66 | 61.25 | 57.30 | 57.54 | 617,512 | -0.87(-1.49%) |
Jan 06, 2016 | 64.00 | 64.00 | 57.76 | 58.41 | 1,153,147 | -7.16(-10.92%) |
Jan 05, 2016 | 68.27 | 68.37 | 65.41 | 65.57 | 529,740 | -2.68(-3.93%) |
Jan 04, 2016 | 68.25 | 69.14 | 67.29 | 68.25 | 278,956 | -0.96(-1.39%) |
Dec 31, 2015 | 69.18 | 69.21 | 69.21 | 69.21 | 129,072 | -0.27(-0.38%) |
Dec 30, 2015 | 70.49 | 70.79 | 69.38 | 69.47 | 96,336 | -1.12(-1.58%) |
Dec 29, 2015 | 70.22 | 70.80 | 69.60 | 70.59 | 106,316 | +0.80(+1.15%) |
Dec 28, 2015 | 69.11 | 70.15 | 69.04 | 69.78 | 172,238 | +0.27(+0.39%) |
Dec 24, 2015 | 70.15 | 69.51 | 69.51 | 69.51 | 88,928 | -0.74(-1.05%) |
Dec 23, 2015 | 69.91 | 70.75 | 69.16 | 70.25 | 141,728 | +0.70(+1.01%) |
Dec 22, 2015 | 68.50 | 69.78 | 68.14 | 69.54 | 160,839 | +1.30(+1.90%) |
Dec 21, 2015 | 68.64 | 68.64 | 67.60 | 68.25 | 187,977 | +0.04(+0.05%) |
Dec 18, 2015 | 69.99 | 70.70 | 67.51 | 68.21 | 964,524 | -2.50(-3.53%) |
Dec 17, 2015 | 72.39 | 72.45 | 70.69 | 70.71 | 156,647 | -1.69(-2.34%) |
Dec 16, 2015 | 72.74 | 72.84 | 71.34 | 72.40 | 368,863 | +0.27(+0.37%) |
Dec 15, 2015 | 72.04 | 72.54 | 71.50 | 72.13 | 189,322 | +0.62(+0.87%) |
Dec 14, 2015 | 71.84 | 72.63 | 70.41 | 71.51 | 294,875 | -0.16(-0.23%) |
Dec 11, 2015 | 72.34 | 72.84 | 71.39 | 71.67 | 316,233 | -1.76(-2.40%) |
Dec 10, 2015 | 73.38 | 74.39 | 72.57 | 73.44 | 413,114 | +0.18(+0.25%) |
Dec 09, 2015 | 72.53 | 73.88 | 72.53 | 73.26 | 258,717 | +0.47(+0.64%) |
Dec 08, 2015 | 71.34 | 72.89 | 71.21 | 72.79 | 206,591 | +0.66(+0.91%) |
Dec 07, 2015 | 72.20 | 73.23 | 71.27 | 72.13 | 297,904 | -0.08(-0.11%) |
Dec 04, 2015 | 70.39 | 72.60 | 70.39 | 72.21 | 153,104 | +1.89(+2.69%) |
Dec 03, 2015 | 74.12 | 74.26 | 70.20 | 70.32 | 320,861 | -3.50(-4.74%) |
Dec 02, 2015 | 75.01 | 75.32 | 73.61 | 73.82 | 195,005 | -1.31(-1.74%) |
Dec 01, 2015 | 74.45 | 75.22 | 74.15 | 75.13 | 164,162 | +0.88(+1.18%) |
Nov 30, 2015 | 75.73 | 75.73 | 74.14 | 74.25 | 155,874 | -1.33(-1.75%) |
Nov 27, 2015 | 75.54 | 76.27 | 75.19 | 75.58 | 52,755 | +0.00(+0.00%) |
Nov 25, 2015 | 75.31 | 75.58 | 75.58 | 75.58 | 128,977 | +0.34(+0.45%) |
Nov 24, 2015 | 74.55 | 75.68 | 73.92 | 75.24 | 195,619 | +0.46(+0.61%) |
Nov 23, 2015 | 74.31 | 75.20 | 73.87 | 74.78 | 166,385 | +0.44(+0.59%) |
Nov 20, 2015 | 74.68 | 74.74 | 73.57 | 74.35 | 199,107 | +0.52(+0.70%) |
Nov 19, 2015 | 73.80 | 74.45 | 73.36 | 73.83 | 190,620 | +0.07(+0.10%) |
Nov 18, 2015 | 73.22 | 73.90 | 72.71 | 73.75 | 311,505 | +0.98(+1.34%) |
Nov 17, 2015 | 72.48 | 73.56 | 72.12 | 72.78 | 270,539 | +0.81(+1.13%) |
Nov 16, 2015 | 70.14 | 72.34 | 69.99 | 71.97 | 387,763 | +1.78(+2.53%) |
Nov 13, 2015 | 73.82 | 74.91 | 70.00 | 70.19 | 497,862 | -4.37(-5.86%) |
Nov 12, 2015 | 75.78 | 76.48 | 73.48 | 74.56 | 487,029 | -1.82(-2.39%) |
Nov 11, 2015 | 77.88 | 77.88 | 76.32 | 76.38 | 247,447 | -1.36(-1.75%) |
Nov 10, 2015 | 77.50 | 77.79 | 76.95 | 77.74 | 326,136 | +0.18(+0.24%) |
Nov 09, 2015 | 79.01 | 79.19 | 77.20 | 77.56 | 253,944 | -1.47(-1.86%) |
Nov 06, 2015 | 79.43 | 79.98 | 78.79 | 79.02 | 193,412 | -0.85(-1.06%) |
Nov 05, 2015 | 80.18 | 80.40 | 79.16 | 79.87 | 136,033 | -0.23(-0.28%) |
Nov 04, 2015 | 80.78 | 80.78 | 79.38 | 80.10 | 203,913 | -0.74(-0.91%) |
Nov 03, 2015 | 79.39 | 80.91 | 79.17 | 80.84 | 177,730 | +1.44(+1.81%) |
Nov 02, 2015 | 79.36 | 80.22 | 78.84 | 79.40 | 376,245 | +0.12(+0.15%) |
Oct 30, 2015 | 79.16 | 79.62 | 78.64 | 79.28 | 381,394 | +0.06(+0.08%) |
Oct 29, 2015 | 80.05 | 80.46 | 78.82 | 79.22 | 252,349 | -0.94(-1.17%) |
Oct 28, 2015 | 78.32 | 80.52 | 77.40 | 80.16 | 534,909 | +2.11(+2.70%) |
Oct 27, 2015 | 80.99 | 81.00 | 76.37 | 78.05 | 648,339 | -3.55(-4.35%) |
Oct 26, 2015 | 79.16 | 81.62 | 78.25 | 81.60 | 453,028 | +2.45(+3.10%) |
Oct 23, 2015 | 80.15 | 80.15 | 77.82 | 79.14 | 350,366 | -0.10(-0.13%) |
Oct 22, 2015 | 80.35 | 81.06 | 78.77 | 79.24 | 384,566 | -0.64(-0.80%) |
Oct 21, 2015 | 80.84 | 80.84 | 79.44 | 79.88 | 256,743 | -0.85(-1.05%) |
Oct 20, 2015 | 79.45 | 80.94 | 79.07 | 80.73 | 228,995 | +1.19(+1.50%) |
Oct 19, 2015 | 80.22 | 81.73 | 79.14 | 79.54 | 311,220 | -0.99(-1.23%) |
Oct 16, 2015 | 80.98 | 81.13 | 79.71 | 80.53 | 215,549 | -0.07(-0.09%) |
Oct 15, 2015 | 79.31 | 80.92 | 78.92 | 80.60 | 238,081 | +1.60(+2.02%) |
Oct 14, 2015 | 79.24 | 80.52 | 78.09 | 79.01 | 181,962 | +0.14(+0.17%) |
Oct 13, 2015 | 79.74 | 80.62 | 78.68 | 78.87 | 198,327 | -1.35(-1.68%) |
Oct 12, 2015 | 80.91 | 81.09 | 79.78 | 80.22 | 143,057 | -0.52(-0.64%) |
Oct 09, 2015 | 80.81 | 81.58 | 80.04 | 80.74 | 205,131 | -0.11(-0.14%) |
Oct 08, 2015 | 79.66 | 81.01 | 78.49 | 80.85 | 156,668 | +0.96(+1.20%) |
Oct 07, 2015 | 79.55 | 80.26 | 78.32 | 79.89 | 254,692 | +0.83(+1.05%) |
Oct 06, 2015 | 80.57 | 81.01 | 78.77 | 79.06 | 149,217 | -1.62(-2.01%) |
Oct 05, 2015 | 79.00 | 80.85 | 78.98 | 80.68 | 259,239 | +2.30(+2.93%) |
Oct 02, 2015 | 76.33 | 78.40 | 75.65 | 78.39 | 222,263 | +1.15(+1.49%) |
Oct 01, 2015 | 77.68 | 78.30 | 75.89 | 77.24 | 213,047 | -0.40(-0.52%) |
Sep 30, 2015 | 77.40 | 77.93 | 76.46 | 77.64 | 282,676 | +1.10(+1.44%) |
Sep 29, 2015 | 75.17 | 76.72 | 75.00 | 76.54 | 285,171 | +1.53(+2.04%) |
Sep 28, 2015 | 78.45 | 79.10 | 74.90 | 75.00 | 233,784 | -3.92(-4.97%) |
Sep 25, 2015 | 78.23 | 79.89 | 77.94 | 78.92 | 241,040 | +1.24(+1.60%) |
Sep 24, 2015 | 77.98 | 78.30 | 76.49 | 77.68 | 229,160 | -1.01(-1.29%) |
Sep 23, 2015 | 79.31 | 79.37 | 77.71 | 78.70 | 186,365 | -0.25(-0.31%) |
Sep 22, 2015 | 79.12 | 79.64 | 78.26 | 78.94 | 231,268 | -1.25(-1.56%) |
Sep 21, 2015 | 81.38 | 81.83 | 80.04 | 80.19 | 355,100 | -0.49(-0.61%) |
Sep 18, 2015 | 82.19 | 83.07 | 80.48 | 80.68 | 551,568 | -2.31(-2.78%) |
Sep 17, 2015 | 77.93 | 84.17 | 77.93 | 82.99 | 745,232 | +5.64(+7.30%) |
Sep 16, 2015 | 75.91 | 77.43 | 75.77 | 77.35 | 470,338 | +1.53(+2.02%) |
Sep 15, 2015 | 76.10 | 76.13 | 75.28 | 75.82 | 365,141 | +0.15(+0.19%) |
Sep 14, 2015 | 76.28 | 76.76 | 75.50 | 75.67 | 260,207 | -0.62(-0.81%) |
Sep 11, 2015 | 77.42 | 77.59 | 76.10 | 76.29 | 410,211 | -1.76(-2.25%) |
Sep 10, 2015 | 78.35 | 79.40 | 77.69 | 78.05 | 308,067 | -0.36(-0.45%) |
Sep 09, 2015 | 79.33 | 80.00 | 78.25 | 78.40 | 330,555 | -1.89(-2.35%) |
Sep 08, 2015 | 79.20 | 80.85 | 78.45 | 80.29 | 339,844 | +2.35(+3.02%) |
Sep 04, 2015 | 77.99 | 77.94 | 77.94 | 77.94 | 361,267 | -0.95(-1.20%) |
Sep 03, 2015 | 79.10 | 80.07 | 78.34 | 78.89 | 407,244 | +0.03(+0.03%) |
Sep 02, 2015 | 78.85 | 79.76 | 78.13 | 78.86 | 226,280 | +0.44(+0.56%) |
Sep 01, 2015 | 78.82 | 79.79 | 77.89 | 78.42 | 303,902 | -1.27(-1.59%) |
Aug 31, 2015 | 79.61 | 80.65 | 79.28 | 79.69 | 311,931 | -0.59(-0.74%) |
Aug 28, 2015 | 81.30 | 82.15 | 79.82 | 80.28 | 295,640 | -1.37(-1.68%) |
Aug 27, 2015 | 81.16 | 83.23 | 80.58 | 81.65 | 343,781 | +1.15(+1.42%) |
Aug 26, 2015 | 79.33 | 80.85 | 78.05 | 80.50 | 274,877 | +2.45(+3.13%) |
Aug 25, 2015 | 79.99 | 79.99 | 77.92 | 78.06 | 369,840 | +0.06(+0.08%) |
Aug 24, 2015 | 75.07 | 80.20 | 73.77 | 77.99 | 401,056 | -1.00(-1.27%) |
Aug 21, 2015 | 79.65 | 80.73 | 77.65 | 78.99 | 435,850 | -2.03(-2.50%) |
Aug 20, 2015 | 83.26 | 83.26 | 80.94 | 81.02 | 195,736 | -2.81(-3.35%) |
Aug 19, 2015 | 84.55 | 84.99 | 83.49 | 83.83 | 112,968 | -1.00(-1.18%) |
Aug 18, 2015 | 85.41 | 85.92 | 84.17 | 84.83 | 111,431 | -0.62(-0.72%) |
Aug 17, 2015 | 84.82 | 85.55 | 83.65 | 85.45 | 105,860 | +0.60(+0.71%) |
Aug 14, 2015 | 84.39 | 85.20 | 83.83 | 84.85 | 99,854 | +0.43(+0.51%) |
Aug 13, 2015 | 84.75 | 85.40 | 83.98 | 84.43 | 152,633 | -0.35(-0.42%) |
Aug 12, 2015 | 85.09 | 85.74 | 83.56 | 84.78 | 216,145 | -1.09(-1.27%) |
Aug 11, 2015 | 85.65 | 85.92 | 84.65 | 85.87 | 135,637 | -0.58(-0.67%) |
Aug 10, 2015 | 84.76 | 87.21 | 84.76 | 86.45 | 251,212 | +2.14(+2.54%) |
Aug 07, 2015 | 84.18 | 85.09 | 83.79 | 84.32 | 192,595 | -0.31(-0.37%) |
Aug 06, 2015 | 87.12 | 87.12 | 84.41 | 84.63 | 282,555 | -2.53(-2.90%) |
Aug 05, 2015 | 86.92 | 88.29 | 86.85 | 87.15 | 225,611 | +0.76(+0.88%) |
Aug 04, 2015 | 86.34 | 87.78 | 86.16 | 86.39 | 159,915 | +0.23(+0.26%) |
Aug 03, 2015 | 88.28 | 88.55 | 85.71 | 86.16 | 204,756 | -2.05(-2.32%) |
Jul 31, 2015 | 87.35 | 88.34 | 86.43 | 88.21 | 271,186 | +1.31(+1.51%) |
Jul 30, 2015 | 86.64 | 87.68 | 85.91 | 86.90 | 184,617 | -0.01(-0.01%) |
Jul 29, 2015 | 85.84 | 87.33 | 85.69 | 86.91 | 325,366 | +1.30(+1.52%) |
Jul 28, 2015 | 84.09 | 85.99 | 82.82 | 85.61 | 260,244 | +1.97(+2.36%) |
Jul 27, 2015 | 84.56 | 84.56 | 82.99 | 83.63 | 427,859 | -1.05(-1.24%) |
Jul 24, 2015 | 86.78 | 87.87 | 84.60 | 84.68 | 461,305 | -1.65(-1.91%) |
Jul 23, 2015 | 84.63 | 88.24 | 82.06 | 86.33 | 621,191 | +4.32(+5.27%) |
Jul 22, 2015 | 82.21 | 82.61 | 80.97 | 82.01 | 537,967 | -0.08(-0.10%) |
Jul 21, 2015 | 84.91 | 85.22 | 81.68 | 82.09 | 589,931 | -3.07(-3.60%) |
Jul 20, 2015 | 85.90 | 86.26 | 84.65 | 85.15 | 447,828 | -0.77(-0.90%) |
Jul 17, 2015 | 85.62 | 86.16 | 85.02 | 85.93 | 254,588 | +0.39(+0.46%) |
Jul 16, 2015 | 86.04 | 86.37 | 85.12 | 85.53 | 266,593 | +0.01(+0.01%) |
Jul 15, 2015 | 83.43 | 85.92 | 83.24 | 85.53 | 327,729 | +2.16(+2.59%) |
Jul 14, 2015 | 83.89 | 84.22 | 83.32 | 83.37 | 217,099 | -0.55(-0.66%) |
Jul 13, 2015 | 83.31 | 84.14 | 83.11 | 83.92 | 236,637 | +1.29(+1.56%) |
Jul 10, 2015 | 82.70 | 83.11 | 82.14 | 82.63 | 154,801 | +0.68(+0.83%) |
Jul 09, 2015 | 82.16 | 82.54 | 80.86 | 81.95 | 277,803 | +0.68(+0.84%) |
Jul 08, 2015 | 81.66 | 82.54 | 80.63 | 81.27 | 355,778 | -0.83(-1.01%) |
Jul 07, 2015 | 83.11 | 83.25 | 81.17 | 82.10 | 384,737 | -1.03(-1.24%) |
Jul 06, 2015 | 82.47 | 84.00 | 82.39 | 83.12 | 222,256 | +0.15(+0.18%) |
Jul 02, 2015 | 84.15 | 82.98 | 82.98 | 82.98 | 111,140 | -1.03(-1.22%) |
Jul 01, 2015 | 83.23 | 84.05 | 82.80 | 84.01 | 264,877 | +1.38(+1.67%) |
Jun 30, 2015 | 83.30 | 83.40 | 82.13 | 82.62 | 218,062 | +0.01(+0.01%) |
Jun 29, 2015 | 83.54 | 84.32 | 82.33 | 82.61 | 299,019 | -1.30(-1.55%) |
Jun 26, 2015 | 83.50 | 84.14 | 83.07 | 83.92 | 439,621 | +0.72(+0.86%) |
Jun 25, 2015 | 83.15 | 83.55 | 81.91 | 83.20 | 246,956 | +0.14(+0.16%) |
Jun 24, 2015 | 82.73 | 83.99 | 82.44 | 83.06 | 248,675 | +0.30(+0.36%) |
Jun 23, 2015 | 81.40 | 82.98 | 80.99 | 82.76 | 308,142 | +1.63(+2.01%) |
Jun 22, 2015 | 81.44 | 81.71 | 80.90 | 81.13 | 266,780 | +0.04(+0.04%) |
Jun 19, 2015 | 81.40 | 82.15 | 80.87 | 81.10 | 380,219 | -0.53(-0.65%) |
Jun 18, 2015 | 82.16 | 82.77 | 81.49 | 81.62 | 323,279 | -0.48(-0.59%) |
Jun 17, 2015 | 82.16 | 82.74 | 81.48 | 82.11 | 318,761 | +0.50(+0.61%) |
Jun 16, 2015 | 81.17 | 82.50 | 80.95 | 81.61 | 205,686 | +0.15(+0.19%) |
Jun 15, 2015 | 81.09 | 81.76 | 80.48 | 81.45 | 240,934 | -0.25(-0.30%) |
Jun 12, 2015 | 81.12 | 81.87 | 81.08 | 81.70 | 171,621 | +0.26(+0.32%) |
Jun 11, 2015 | 81.78 | 82.52 | 81.08 | 81.43 | 240,814 | -0.30(-0.37%) |
Jun 10, 2015 | 81.00 | 82.72 | 80.71 | 81.73 | 363,975 | +0.99(+1.23%) |
Jun 09, 2015 | 81.31 | 81.87 | 80.07 | 80.74 | 191,651 | -0.25(-0.30%) |
Jun 08, 2015 | 80.86 | 82.14 | 80.53 | 80.99 | 260,703 | -0.10(-0.12%) |
Jun 05, 2015 | 79.17 | 81.21 | 78.47 | 81.09 | 347,658 | +1.92(+2.42%) |
Jun 04, 2015 | 79.14 | 80.22 | 78.94 | 79.17 | 336,331 | -0.32(-0.40%) |
Jun 03, 2015 | 75.73 | 79.71 | 75.55 | 79.49 | 575,126 | +4.08(+5.40%) |
Jun 02, 2015 | 75.02 | 76.13 | 74.90 | 75.41 | 188,223 | +0.10(+0.13%) |
Jun 01, 2015 | 75.07 | 76.05 | 74.36 | 75.31 | 169,285 | +0.44(+0.58%) |
May 29, 2015 | 75.26 | 75.87 | 74.59 | 74.87 | 226,338 | -0.62(-0.82%) |
May 28, 2015 | 74.76 | 75.58 | 74.64 | 75.49 | 156,190 | +0.72(+0.96%) |
May 27, 2015 | 74.35 | 75.06 | 73.68 | 74.77 | 161,261 | +0.63(+0.84%) |
May 26, 2015 | 75.03 | 75.03 | 73.88 | 74.15 | 200,023 | -0.82(-1.09%) |
May 22, 2015 | 75.76 | 74.96 | 74.96 | 74.96 | 178,081 | -0.89(-1.17%) |
May 21, 2015 | 75.64 | 76.71 | 75.32 | 75.85 | 151,129 | +0.15(+0.20%) |
May 20, 2015 | 76.23 | 76.30 | 75.33 | 75.70 | 180,261 | -0.36(-0.48%) |
May 19, 2015 | 75.88 | 76.25 | 75.35 | 76.06 | 166,757 | +0.17(+0.23%) |
May 18, 2015 | 75.23 | 76.10 | 74.57 | 75.89 | 169,680 | +0.88(+1.17%) |
May 15, 2015 | 74.16 | 75.85 | 74.12 | 75.01 | 274,991 | +1.02(+1.37%) |
May 14, 2015 | 74.12 | 74.18 | 72.90 | 73.99 | 385,629 | +0.44(+0.60%) |
May 13, 2015 | 73.39 | 74.03 | 73.03 | 73.55 | 209,511 | +0.05(+0.06%) |
May 12, 2015 | 73.17 | 74.05 | 73.11 | 73.50 | 219,010 | +0.00(+0.00%) |
May 11, 2015 | 73.00 | 74.27 | 73.00 | 73.50 | 191,364 | +0.62(+0.85%) |
May 08, 2015 | 73.30 | 74.05 | 72.83 | 72.89 | 245,853 | +0.27(+0.37%) |
May 07, 2015 | 72.27 | 74.03 | 72.27 | 72.61 | 336,314 | +0.34(+0.46%) |
May 06, 2015 | 72.30 | 72.64 | 70.59 | 72.28 | 284,262 | +0.22(+0.30%) |
May 05, 2015 | 73.37 | 74.15 | 71.86 | 72.06 | 360,476 | -1.32(-1.79%) |
May 04, 2015 | 73.32 | 74.66 | 73.22 | 73.38 | 325,182 | +0.00(+0.00%) |
May 01, 2015 | 71.82 | 73.49 | 70.69 | 73.38 | 304,834 | +1.71(+2.38%) |
Apr 30, 2015 | 73.50 | 73.93 | 71.23 | 71.67 | 635,873 | -1.62(-2.22%) |
Apr 29, 2015 | 75.84 | 76.17 | 72.49 | 73.29 | 540,060 | -2.66(-3.50%) |
Apr 28, 2015 | 76.04 | 78.47 | 74.96 | 75.95 | 365,921 | -1.63(-2.11%) |
Apr 27, 2015 | 78.49 | 79.12 | 77.13 | 77.59 | 354,541 | -0.94(-1.20%) |
Apr 24, 2015 | 78.72 | 78.72 | 77.45 | 78.53 | 138,024 | -0.14(-0.17%) |
Apr 23, 2015 | 78.95 | 79.64 | 77.92 | 78.67 | 330,280 | -0.32(-0.40%) |
Apr 22, 2015 | 78.59 | 79.26 | 78.19 | 78.98 | 315,499 | +0.99(+1.27%) |
Apr 21, 2015 | 78.27 | 78.54 | 77.19 | 78.00 | 170,579 | +0.32(+0.41%) |
Apr 20, 2015 | 76.25 | 77.76 | 75.65 | 77.68 | 131,111 | +1.76(+2.32%) |
Apr 17, 2015 | 76.91 | 77.41 | 75.55 | 75.92 | 206,207 | -1.67(-2.15%) |
Apr 16, 2015 | 77.71 | 78.03 | 77.03 | 77.59 | 135,032 | -0.15(-0.20%) |
Apr 15, 2015 | 77.79 | 78.24 | 77.38 | 77.74 | 131,048 | +0.17(+0.22%) |
Apr 14, 2015 | 77.90 | 77.96 | 76.82 | 77.57 | 207,672 | -0.46(-0.59%) |
Apr 13, 2015 | 78.43 | 78.43 | 77.34 | 78.03 | 152,545 | -0.41(-0.52%) |
Apr 10, 2015 | 78.04 | 78.78 | 77.93 | 78.44 | 186,148 | +0.64(+0.82%) |
Apr 09, 2015 | 78.01 | 78.36 | 76.66 | 77.80 | 134,981 | -0.15(-0.20%) |
Apr 08, 2015 | 77.71 | 78.01 | 77.02 | 77.96 | 144,604 | +0.54(+0.69%) |
Apr 07, 2015 | 78.50 | 78.59 | 77.37 | 77.42 | 159,959 | -1.29(-1.64%) |
Apr 06, 2015 | 77.95 | 79.13 | 77.61 | 78.71 | 176,921 | +0.09(+0.12%) |
Apr 02, 2015 | 77.93 | 78.62 | 78.62 | 78.62 | 177,971 | +1.13(+1.45%) |