Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.30 | 45.16 | 42.30 | 43.42 | 4,968 | +1.36(+3.24%) |
May 27, 2016 | 41.68 | 42.05 | 42.05 | 42.05 | 1,765 | +0.87(+2.11%) |
May 26, 2016 | 40.94 | 41.67 | 40.94 | 41.19 | 7,011 | +0.12(+0.30%) |
May 25, 2016 | 41.68 | 42.18 | 40.94 | 41.06 | 2,258 | -1.36(-3.22%) |
May 24, 2016 | 41.68 | 43.42 | 40.07 | 42.43 | 18,949 | +1.74(+4.27%) |
May 23, 2016 | 42.30 | 42.92 | 40.69 | 40.69 | 3,229 | -2.36(-5.48%) |
May 20, 2016 | 39.20 | 43.05 | 39.20 | 43.05 | 5,416 | +4.22(+10.86%) |
May 19, 2016 | 39.95 | 41.56 | 38.58 | 38.83 | 2,223 | -0.87(-2.19%) |
May 18, 2016 | 39.70 | 41.19 | 39.20 | 39.70 | 2,791 | -0.87(-2.14%) |
May 17, 2016 | 39.70 | 40.69 | 39.57 | 40.57 | 6,019 | +0.62(+1.55%) |
May 16, 2016 | 40.57 | 40.57 | 39.57 | 39.95 | 2,634 | -0.50(-1.23%) |
May 13, 2016 | 39.20 | 40.81 | 39.20 | 40.44 | 2,010 | +0.99(+2.52%) |
May 12, 2016 | 41.06 | 41.31 | 39.20 | 39.45 | 2,436 | -1.24(-3.05%) |
May 11, 2016 | 41.43 | 42.05 | 39.70 | 40.69 | 2,537 | -0.50(-1.20%) |
May 10, 2016 | 40.32 | 41.81 | 40.32 | 41.19 | 2,494 | +1.12(+2.79%) |
May 09, 2016 | 39.70 | 41.31 | 39.70 | 40.07 | 4,273 | +0.87(+2.22%) |
May 06, 2016 | 45.28 | 45.40 | 38.08 | 39.20 | 10,730 | -5.83(-12.95%) |
May 05, 2016 | 49.25 | 49.87 | 44.41 | 45.03 | 9,713 | -4.59(-9.25%) |
May 04, 2016 | 46.77 | 49.62 | 45.65 | 49.62 | 12,959 | +2.85(+6.10%) |
May 03, 2016 | 46.64 | 47.64 | 45.65 | 46.77 | 5,288 | +0.12(+0.27%) |
May 02, 2016 | 49.50 | 49.50 | 46.64 | 46.64 | 6,371 | -2.36(-4.81%) |
Apr 29, 2016 | 50.12 | 50.37 | 47.26 | 49.00 | 6,354 | -1.12(-2.23%) |
Apr 28, 2016 | 50.37 | 51.48 | 49.25 | 50.12 | 7,911 | -0.25(-0.49%) |
Apr 27, 2016 | 49.62 | 50.86 | 49.50 | 50.37 | 6,260 | +0.74(+1.50%) |
Apr 26, 2016 | 49.37 | 49.62 | 48.51 | 49.62 | 2,675 | +0.25(+0.50%) |
Apr 25, 2016 | 49.62 | 50.37 | 49.37 | 49.37 | 2,582 | +0.00(+0.00%) |
Apr 22, 2016 | 49.50 | 50.02 | 49.13 | 49.37 | 2,074 | -0.12(-0.25%) |
Apr 21, 2016 | 50.24 | 50.66 | 49.37 | 49.50 | 5,489 | -0.25(-0.50%) |
Apr 20, 2016 | 50.74 | 50.86 | 49.75 | 49.75 | 2,336 | +0.12(+0.25%) |
Apr 19, 2016 | 50.24 | 51.48 | 49.62 | 49.62 | 3,195 | -0.25(-0.50%) |
Apr 18, 2016 | 48.51 | 51.36 | 48.51 | 49.87 | 3,162 | +1.74(+3.61%) |
Apr 15, 2016 | 50.86 | 51.22 | 48.13 | 48.13 | 2,829 | -1.74(-3.48%) |
Apr 14, 2016 | 53.10 | 53.96 | 49.62 | 49.87 | 3,990 | -3.35(-6.29%) |
Apr 13, 2016 | 50.86 | 53.96 | 50.86 | 53.22 | 5,860 | +2.85(+5.66%) |
Apr 12, 2016 | 50.86 | 51.48 | 50.36 | 50.37 | 850 | -0.12(-0.25%) |
Apr 11, 2016 | 49.62 | 51.36 | 49.36 | 50.49 | 4,177 | +2.23(+4.63%) |
Apr 08, 2016 | 47.76 | 49.62 | 47.76 | 48.26 | 3,390 | +1.86(+4.01%) |
Apr 07, 2016 | 46.66 | 48.75 | 45.90 | 46.40 | 6,749 | +0.00(+0.00%) |
Apr 06, 2016 | 44.78 | 46.89 | 44.66 | 46.40 | 5,166 | +1.98(+4.47%) |
Apr 05, 2016 | 44.91 | 46.64 | 44.04 | 44.41 | 6,473 | -1.36(-2.98%) |
Apr 04, 2016 | 46.64 | 47.14 | 45.65 | 45.78 | 4,209 | -0.87(-1.86%) |
Apr 01, 2016 | 47.39 | 47.39 | 46.15 | 46.64 | 3,396 | -0.50(-1.05%) |
Mar 31, 2016 | 47.76 | 49.05 | 46.89 | 47.14 | 8,053 | +0.00(+0.00%) |
Mar 30, 2016 | 48.26 | 48.38 | 47.02 | 47.14 | 2,743 | -0.62(-1.30%) |
Mar 29, 2016 | 49.13 | 49.37 | 47.89 | 47.76 | 6,497 | -0.99(-2.04%) |
Mar 28, 2016 | 50.37 | 50.86 | 48.51 | 48.75 | 2,116 | -2.11(-4.15%) |
Mar 24, 2016 | 49.87 | 50.86 | 50.86 | 50.86 | 1,176 | +0.87(+1.74%) |
Mar 23, 2016 | 51.36 | 51.36 | 49.62 | 49.99 | 1,711 | -0.74(-1.47%) |
Mar 22, 2016 | 53.96 | 53.96 | 50.74 | 50.74 | 3,685 | -2.23(-4.22%) |
Mar 21, 2016 | 53.34 | 54.34 | 52.72 | 52.97 | 1,669 | -1.74(-3.17%) |
Mar 18, 2016 | 53.34 | 55.20 | 52.55 | 54.71 | 3,376 | +1.36(+2.56%) |
Mar 17, 2016 | 52.36 | 53.59 | 52.36 | 53.34 | 3,523 | +0.87(+1.65%) |
Mar 16, 2016 | 51.85 | 52.85 | 50.62 | 52.48 | 3,237 | +0.37(+0.71%) |
Mar 15, 2016 | 52.72 | 53.09 | 51.73 | 52.10 | 2,259 | +0.12(+0.24%) |
Mar 14, 2016 | 51.98 | 53.96 | 51.11 | 51.98 | 6,377 | +1.49(+2.95%) |
Mar 11, 2016 | 51.73 | 51.73 | 49.99 | 50.49 | 3,891 | -0.87(-1.69%) |
Mar 10, 2016 | 51.11 | 51.85 | 50.12 | 51.36 | 2,901 | +0.25(+0.49%) |
Mar 09, 2016 | 52.60 | 53.34 | 50.61 | 51.11 | 5,057 | -0.62(-1.20%) |
Mar 08, 2016 | 53.10 | 53.84 | 51.36 | 51.73 | 3,186 | -2.48(-4.58%) |
Mar 07, 2016 | 52.48 | 57.31 | 51.61 | 54.21 | 12,194 | +2.36(+4.55%) |
Mar 04, 2016 | 52.10 | 52.79 | 51.36 | 51.85 | 9,450 | -0.25(-0.48%) |
Mar 03, 2016 | 52.72 | 54.09 | 51.85 | 52.10 | 11,065 | -1.61(-3.00%) |
Mar 02, 2016 | 53.84 | 54.83 | 53.47 | 53.72 | 1,829 | -0.87(-1.59%) |
Mar 01, 2016 | 54.96 | 56.20 | 54.09 | 54.58 | 2,312 | -0.37(-0.68%) |
Feb 29, 2016 | 55.70 | 55.95 | 54.58 | 54.96 | 2,861 | -0.25(-0.45%) |
Feb 26, 2016 | 56.94 | 57.07 | 54.96 | 55.20 | 1,758 | -1.86(-3.26%) |
Feb 25, 2016 | 58.55 | 58.62 | 56.07 | 57.07 | 1,512 | -1.12(-1.92%) |
Feb 24, 2016 | 57.07 | 58.18 | 54.21 | 58.18 | 2,257 | +0.00(+0.00%) |
Feb 23, 2016 | 56.94 | 58.31 | 56.82 | 58.18 | 2,986 | +1.24(+2.18%) |
Feb 22, 2016 | 56.82 | 58.31 | 56.82 | 56.94 | 1,736 | -0.62(-1.08%) |
Feb 19, 2016 | 59.05 | 59.05 | 57.07 | 57.56 | 1,691 | -0.62(-1.07%) |
Feb 18, 2016 | 60.17 | 60.17 | 57.19 | 58.18 | 1,780 | -1.36(-2.29%) |
Feb 17, 2016 | 61.53 | 61.53 | 58.06 | 59.55 | 4,176 | +1.12(+1.91%) |
Feb 16, 2016 | 59.05 | 59.67 | 58.06 | 58.43 | 1,968 | +0.62(+1.07%) |
Feb 12, 2016 | 57.93 | 57.81 | 57.81 | 57.81 | 4,046 | +0.12(+0.22%) |
Feb 11, 2016 | 60.91 | 61.78 | 57.69 | 57.69 | 1,808 | -3.85(-6.25%) |
Feb 10, 2016 | 63.64 | 63.64 | 61.53 | 61.53 | 1,804 | -2.11(-3.31%) |
Feb 09, 2016 | 63.45 | 63.64 | 60.77 | 63.64 | 1,818 | +0.12(+0.20%) |
Feb 08, 2016 | 64.88 | 67.49 | 63.52 | 63.52 | 3,820 | -2.23(-3.40%) |
Feb 05, 2016 | 64.38 | 66.62 | 63.29 | 65.75 | 2,499 | +2.67(+4.23%) |
Feb 04, 2016 | 61.41 | 65.62 | 61.41 | 63.08 | 4,567 | +0.31(+0.49%) |
Feb 03, 2016 | 63.14 | 66.05 | 61.78 | 62.77 | 5,483 | -1.61(-2.50%) |
Feb 02, 2016 | 65.50 | 65.50 | 61.53 | 64.38 | 2,995 | -2.85(-4.24%) |
Feb 01, 2016 | 65.87 | 68.06 | 63.89 | 67.24 | 2,707 | +2.36(+3.63%) |
Jan 29, 2016 | 65.25 | 66.37 | 64.01 | 64.88 | 1,206 | +0.62(+0.97%) |
Jan 28, 2016 | 61.90 | 64.38 | 61.08 | 64.26 | 3,001 | +2.73(+4.44%) |
Jan 27, 2016 | 59.79 | 61.78 | 59.79 | 61.53 | 1,407 | +0.87(+1.43%) |
Jan 26, 2016 | 58.18 | 61.28 | 58.12 | 60.66 | 2,562 | +2.73(+4.71%) |
Jan 25, 2016 | 60.29 | 60.90 | 57.93 | 57.93 | 1,778 | -1.61(-2.71%) |
Jan 22, 2016 | 57.57 | 61.53 | 57.57 | 59.55 | 2,741 | +2.36(+4.12%) |
Jan 21, 2016 | 56.82 | 59.67 | 56.82 | 57.19 | 1,524 | -0.37(-0.65%) |
Jan 20, 2016 | 59.79 | 59.79 | 52.85 | 57.56 | 3,013 | -1.98(-3.33%) |
Jan 19, 2016 | 59.17 | 59.79 | 57.07 | 59.55 | 2,033 | -0.25(-0.41%) |
Jan 15, 2016 | 63.52 | 59.79 | 59.79 | 59.79 | 1,273 | -3.47(-5.49%) |
Jan 14, 2016 | 64.26 | 64.26 | 62.03 | 63.27 | 950 | -1.12(-1.73%) |
Jan 13, 2016 | 65.75 | 65.75 | 63.27 | 64.38 | 2,393 | +0.00(+0.00%) |
Jan 12, 2016 | 64.38 | 64.76 | 62.03 | 64.38 | 1,013 | -0.50(-0.76%) |
Jan 11, 2016 | 64.51 | 65.25 | 62.35 | 64.88 | 12,060 | +0.87(+1.36%) |
Jan 08, 2016 | 65.00 | 65.00 | 62.03 | 64.01 | 974 | +0.25(+0.39%) |
Jan 07, 2016 | 65.62 | 65.62 | 62.03 | 63.76 | 1,316 | -0.87(-1.34%) |
Jan 06, 2016 | 66.62 | 68.73 | 64.35 | 64.63 | 821 | -1.86(-2.80%) |
Jan 05, 2016 | 74.68 | 74.81 | 64.63 | 66.49 | 4,968 | -6.95(-9.46%) |
Jan 04, 2016 | 74.31 | 76.17 | 72.45 | 73.44 | 6,107 | -0.87(-1.17%) |
Dec 31, 2015 | 68.73 | 74.31 | 74.31 | 74.31 | 10,438 | +5.58(+8.12%) |
Dec 30, 2015 | 59.67 | 70.96 | 58.80 | 68.73 | 12,620 | +8.93(+14.94%) |
Dec 29, 2015 | 62.03 | 63.02 | 58.31 | 59.79 | 3,300 | -1.49(-2.43%) |
Dec 28, 2015 | 62.90 | 63.89 | 61.03 | 61.28 | 2,024 | -2.85(-4.45%) |
Dec 24, 2015 | 63.14 | 64.14 | 64.14 | 64.14 | 483 | +1.36(+2.17%) |
Dec 23, 2015 | 63.76 | 66.18 | 61.78 | 62.77 | 1,777 | +0.25(+0.40%) |
Dec 22, 2015 | 62.65 | 63.50 | 60.79 | 62.52 | 2,143 | -0.12(-0.20%) |
Dec 21, 2015 | 62.52 | 64.38 | 62.03 | 62.65 | 3,353 | +0.12(+0.20%) |
Dec 18, 2015 | 65.75 | 66.17 | 62.15 | 62.52 | 1,148 | -3.10(-4.73%) |
Dec 17, 2015 | 65.87 | 65.87 | 62.15 | 65.62 | 2,035 | +0.37(+0.57%) |
Dec 16, 2015 | 66.25 | 66.99 | 64.90 | 65.25 | 3,822 | +0.37(+0.57%) |
Dec 15, 2015 | 65.75 | 66.62 | 64.01 | 64.88 | 2,493 | -0.87(-1.32%) |
Dec 14, 2015 | 68.97 | 69.10 | 64.51 | 65.75 | 1,933 | -2.85(-4.16%) |
Dec 11, 2015 | 67.19 | 68.73 | 66.37 | 68.60 | 2,609 | +0.62(+0.91%) |
Dec 10, 2015 | 66.99 | 68.19 | 66.12 | 67.98 | 1,288 | +0.25(+0.37%) |
Dec 09, 2015 | 69.10 | 69.22 | 67.73 | 67.73 | 724 | -0.50(-0.73%) |
Dec 08, 2015 | 68.23 | 68.23 | 66.99 | 68.23 | 1,189 | -0.50(-0.72%) |
Dec 07, 2015 | 70.71 | 70.71 | 68.23 | 68.73 | 1,436 | -1.61(-2.29%) |
Dec 04, 2015 | 70.84 | 72.32 | 69.97 | 70.34 | 1,065 | -1.07(-1.49%) |
Dec 03, 2015 | 71.83 | 72.70 | 70.84 | 71.41 | 1,186 | -0.42(-0.59%) |
Dec 02, 2015 | 74.06 | 74.06 | 71.33 | 71.83 | 1,898 | -1.24(-1.70%) |
Dec 01, 2015 | 72.57 | 73.81 | 71.33 | 73.07 | 1,287 | -0.87(-1.17%) |
Nov 30, 2015 | 74.93 | 75.05 | 72.08 | 73.94 | 1,720 | -0.99(-1.32%) |
Nov 27, 2015 | 71.58 | 74.93 | 69.72 | 74.93 | 4,243 | +3.35(+4.68%) |
Nov 25, 2015 | 72.57 | 71.58 | 71.58 | 71.58 | 6,835 | -1.12(-1.54%) |
Nov 24, 2015 | 73.44 | 73.54 | 71.95 | 72.70 | 1,941 | -0.87(-1.18%) |
Nov 23, 2015 | 75.30 | 75.30 | 73.56 | 73.56 | 2,589 | -1.61(-2.15%) |
Nov 20, 2015 | 74.81 | 75.55 | 74.56 | 75.18 | 2,000 | -0.37(-0.49%) |
Nov 19, 2015 | 75.67 | 75.67 | 74.68 | 75.55 | 1,196 | -0.62(-0.82%) |
Nov 18, 2015 | 75.92 | 76.29 | 75.30 | 76.17 | 986 | +0.50(+0.66%) |
Nov 17, 2015 | 75.80 | 76.66 | 74.43 | 75.67 | 2,441 | -0.99(-1.29%) |
Nov 16, 2015 | 76.79 | 76.91 | 75.92 | 76.67 | 1,054 | +0.50(+0.65%) |
Nov 13, 2015 | 74.81 | 77.78 | 74.68 | 76.17 | 1,079 | +0.74(+0.99%) |
Nov 12, 2015 | 76.05 | 76.05 | 74.43 | 75.43 | 1,179 | +0.37(+0.50%) |
Nov 11, 2015 | 74.81 | 76.17 | 74.81 | 75.05 | 897 | +0.12(+0.17%) |
Nov 10, 2015 | 75.05 | 75.80 | 74.43 | 74.93 | 1,134 | -1.12(-1.47%) |
Nov 09, 2015 | 77.04 | 77.04 | 74.73 | 76.05 | 1,102 | -0.99(-1.29%) |
Nov 06, 2015 | 76.90 | 77.04 | 74.93 | 77.04 | 3,434 | +0.25(+0.32%) |
Nov 05, 2015 | 76.17 | 76.91 | 74.43 | 76.79 | 3,857 | +1.49(+1.98%) |
Nov 04, 2015 | 79.39 | 79.39 | 74.93 | 75.30 | 1,923 | -2.36(-3.04%) |
Nov 03, 2015 | 77.53 | 78.90 | 75.67 | 77.66 | 5,589 | +0.99(+1.29%) |
Nov 02, 2015 | 76.91 | 78.15 | 75.05 | 76.67 | 2,371 | -0.25(-0.32%) |
Oct 30, 2015 | 74.68 | 76.91 | 73.94 | 76.91 | 1,335 | +2.23(+2.99%) |
Oct 29, 2015 | 74.68 | 77.04 | 73.81 | 74.68 | 2,795 | -1.36(-1.79%) |
Oct 28, 2015 | 79.39 | 79.39 | 76.05 | 76.05 | 4,109 | -3.23(-4.07%) |
Oct 27, 2015 | 79.39 | 79.77 | 77.91 | 79.27 | 1,028 | -0.50(-0.62%) |
Oct 26, 2015 | 79.64 | 80.26 | 78.53 | 79.77 | 1,847 | +0.50(+0.63%) |
Oct 23, 2015 | 78.90 | 79.77 | 78.53 | 79.27 | 1,459 | -0.12(-0.16%) |
Oct 22, 2015 | 81.38 | 81.38 | 79.38 | 79.39 | 769 | -0.37(-0.47%) |
Oct 21, 2015 | 80.02 | 80.64 | 79.27 | 79.77 | 896 | +0.37(+0.47%) |
Oct 20, 2015 | 80.64 | 80.64 | 78.53 | 79.39 | 1,967 | -1.86(-2.29%) |
Oct 19, 2015 | 80.88 | 82.13 | 80.14 | 81.26 | 1,183 | +0.50(+0.61%) |
Oct 16, 2015 | 81.26 | 81.26 | 79.89 | 80.76 | 671 | -0.37(-0.46%) |
Oct 15, 2015 | 80.88 | 82.37 | 79.77 | 81.13 | 625 | +0.62(+0.77%) |
Oct 14, 2015 | 80.88 | 80.88 | 80.14 | 80.51 | 1,222 | +0.00(+0.00%) |
Oct 13, 2015 | 80.64 | 80.76 | 80.14 | 80.51 | 1,347 | +0.25(+0.31%) |
Oct 12, 2015 | 80.26 | 80.64 | 80.14 | 80.26 | 5,067 | +0.12(+0.15%) |
Oct 09, 2015 | 79.89 | 80.64 | 79.27 | 80.14 | 1,655 | +0.25(+0.31%) |
Oct 08, 2015 | 79.27 | 80.26 | 79.27 | 79.89 | 1,057 | +0.25(+0.31%) |
Oct 07, 2015 | 79.59 | 80.64 | 78.77 | 79.64 | 3,259 | +0.99(+1.26%) |
Oct 06, 2015 | 79.02 | 79.02 | 77.29 | 78.65 | 2,362 | +0.50(+0.64%) |
Oct 05, 2015 | 77.41 | 79.02 | 76.54 | 78.15 | 8,582 | +2.36(+3.11%) |
Oct 02, 2015 | 75.18 | 77.53 | 75.18 | 75.80 | 2,209 | -0.99(-1.29%) |
Oct 01, 2015 | 75.67 | 77.78 | 75.67 | 76.79 | 996 | +1.24(+1.64%) |
Sep 30, 2015 | 77.91 | 79.77 | 75.43 | 75.55 | 3,181 | -4.09(-5.14%) |
Sep 29, 2015 | 73.56 | 80.51 | 72.20 | 79.64 | 2,916 | +5.83(+7.90%) |
Sep 28, 2015 | 72.08 | 75.05 | 70.59 | 73.81 | 1,077 | +0.25(+0.34%) |
Sep 25, 2015 | 73.32 | 74.43 | 71.70 | 73.56 | 1,525 | -1.12(-1.50%) |
Sep 24, 2015 | 74.81 | 75.18 | 73.02 | 74.68 | 1,417 | -0.74(-0.99%) |
Sep 23, 2015 | 71.58 | 75.67 | 70.59 | 75.43 | 1,463 | +2.98(+4.11%) |
Sep 22, 2015 | 71.58 | 73.12 | 71.46 | 72.45 | 1,396 | +1.24(+1.74%) |
Sep 21, 2015 | 74.43 | 74.43 | 70.59 | 71.21 | 2,567 | -3.35(-4.49%) |
Sep 18, 2015 | 74.43 | 74.81 | 74.18 | 74.56 | 535 | -0.25(-0.33%) |
Sep 17, 2015 | 75.18 | 76.54 | 74.43 | 74.81 | 1,282 | -0.25(-0.33%) |
Sep 16, 2015 | 75.18 | 76.54 | 73.69 | 75.05 | 3,154 | +0.12(+0.17%) |
Sep 15, 2015 | 76.17 | 76.42 | 74.56 | 74.93 | 944 | -0.87(-1.15%) |
Sep 14, 2015 | 76.29 | 77.16 | 74.56 | 75.80 | 1,005 | +0.12(+0.16%) |
Sep 11, 2015 | 76.05 | 76.42 | 74.93 | 75.67 | 1,249 | +0.99(+1.33%) |
Sep 10, 2015 | 75.80 | 76.05 | 74.56 | 74.68 | 3,610 | -1.36(-1.79%) |
Sep 09, 2015 | 75.67 | 76.79 | 75.18 | 76.05 | 1,134 | +0.37(+0.49%) |
Sep 08, 2015 | 74.31 | 75.67 | 73.56 | 75.67 | 747 | +0.99(+1.33%) |
Sep 04, 2015 | 73.94 | 74.68 | 74.68 | 74.68 | 596 | +1.12(+1.52%) |
Sep 03, 2015 | 75.67 | 75.67 | 72.32 | 73.56 | 1,061 | -1.12(-1.50%) |
Sep 02, 2015 | 73.32 | 75.30 | 72.08 | 74.68 | 506 | +0.99(+1.35%) |
Sep 01, 2015 | 74.18 | 74.43 | 72.34 | 73.69 | 732 | +0.62(+0.85%) |
Aug 31, 2015 | 74.56 | 74.56 | 72.08 | 73.07 | 1,672 | -0.99(-1.34%) |
Aug 28, 2015 | 73.69 | 74.43 | 71.83 | 74.06 | 2,979 | +0.99(+1.36%) |
Aug 27, 2015 | 73.44 | 75.55 | 72.60 | 73.07 | 2,084 | +1.12(+1.55%) |
Aug 26, 2015 | 75.30 | 75.67 | 69.47 | 71.95 | 2,468 | -3.72(-4.92%) |
Aug 25, 2015 | 75.05 | 75.67 | 70.09 | 75.67 | 11,462 | +1.86(+2.52%) |
Aug 24, 2015 | 71.95 | 75.67 | 71.95 | 73.81 | 4,661 | -0.99(-1.33%) |
Aug 21, 2015 | 74.93 | 76.91 | 73.44 | 74.81 | 3,686 | -1.98(-2.58%) |
Aug 20, 2015 | 77.41 | 77.41 | 75.05 | 76.79 | 1,707 | -0.12(-0.16%) |
Aug 19, 2015 | 76.54 | 77.29 | 74.56 | 76.91 | 6,621 | +0.37(+0.49%) |
Aug 18, 2015 | 74.56 | 76.79 | 74.56 | 76.54 | 36,485 | +1.12(+1.48%) |
Aug 17, 2015 | 76.79 | 76.79 | 73.44 | 75.43 | 2,026 | -1.36(-1.78%) |
Aug 14, 2015 | 76.42 | 76.79 | 74.81 | 76.79 | 842 | +0.12(+0.16%) |
Aug 13, 2015 | 73.94 | 76.91 | 73.44 | 76.67 | 1,900 | +1.49(+1.98%) |
Aug 12, 2015 | 75.30 | 75.92 | 72.45 | 75.18 | 5,575 | -1.74(-2.26%) |
Aug 11, 2015 | 76.61 | 76.91 | 75.43 | 76.91 | 282 | +0.25(+0.32%) |
Aug 10, 2015 | 76.54 | 76.91 | 76.05 | 76.67 | 349 | -0.12(-0.16%) |
Aug 07, 2015 | 76.79 | 78.15 | 75.05 | 76.79 | 6,777 | +0.00(+0.00%) |
Aug 06, 2015 | 76.54 | 77.53 | 74.18 | 76.79 | 1,559 | +0.99(+1.31%) |
Aug 05, 2015 | 76.29 | 76.79 | 75.05 | 75.80 | 813 | -0.37(-0.49%) |
Aug 04, 2015 | 76.91 | 77.53 | 73.57 | 76.17 | 1,795 | +1.24(+1.66%) |
Aug 03, 2015 | 73.19 | 74.93 | 70.71 | 74.93 | 1,662 | +0.12(+0.17%) |
Jul 31, 2015 | 74.81 | 74.81 | 70.59 | 74.81 | 531 | -0.25(-0.33%) |
Jul 30, 2015 | 74.63 | 75.92 | 74.56 | 75.05 | 2,029 | -0.50(-0.66%) |
Jul 29, 2015 | 75.43 | 75.67 | 73.94 | 75.55 | 3,183 | +0.37(+0.50%) |
Jul 28, 2015 | 74.68 | 77.29 | 74.43 | 75.18 | 1,734 | +0.12(+0.17%) |
Jul 27, 2015 | 74.31 | 75.30 | 74.31 | 75.05 | 2,343 | -0.50(-0.66%) |
Jul 24, 2015 | 72.82 | 75.55 | 72.20 | 75.55 | 1,765 | +2.85(+3.92%) |
Jul 23, 2015 | 74.43 | 74.43 | 72.08 | 72.70 | 910 | -0.62(-0.85%) |
Jul 22, 2015 | 71.83 | 73.32 | 69.47 | 73.32 | 927 | +0.00(+0.00%) |
Jul 21, 2015 | 72.70 | 74.31 | 72.45 | 73.32 | 2,712 | +0.87(+1.20%) |
Jul 20, 2015 | 73.19 | 73.19 | 71.95 | 72.45 | 314 | -0.25(-0.34%) |
Jul 17, 2015 | 70.46 | 73.07 | 70.46 | 72.70 | 1,088 | +0.25(+0.34%) |
Jul 16, 2015 | 72.57 | 72.94 | 71.89 | 72.45 | 669 | -0.74(-1.02%) |
Jul 15, 2015 | 71.70 | 73.19 | 70.12 | 73.19 | 2,762 | +1.24(+1.72%) |
Jul 14, 2015 | 72.45 | 73.07 | 71.21 | 71.95 | 1,088 | -1.74(-2.36%) |
Jul 13, 2015 | 72.70 | 73.94 | 65.87 | 73.69 | 4,729 | -0.24(-0.33%) |
Jul 10, 2015 | 67.86 | 76.67 | 67.86 | 73.93 | 3,284 | +6.94(+10.36%) |
Jul 09, 2015 | 73.19 | 73.19 | 61.28 | 66.99 | 8,595 | -6.20(-8.47%) |
Jul 08, 2015 | 72.70 | 75.43 | 72.70 | 73.19 | 1,432 | -0.99(-1.34%) |
Jul 07, 2015 | 73.81 | 76.05 | 70.96 | 74.18 | 5,343 | -0.25(-0.33%) |
Jul 06, 2015 | 77.04 | 77.04 | 73.85 | 74.43 | 4,864 | -2.11(-2.76%) |
Jul 02, 2015 | 76.91 | 76.54 | 76.54 | 76.54 | 1,902 | -3.60(-4.49%) |
Jul 01, 2015 | 80.26 | 80.39 | 79.37 | 80.14 | 411 | +0.12(+0.15%) |
Jun 30, 2015 | 79.89 | 80.51 | 78.78 | 80.02 | 1,206 | +1.12(+1.42%) |
Jun 29, 2015 | 80.76 | 81.87 | 76.26 | 78.90 | 2,874 | -2.73(-3.34%) |
Jun 26, 2015 | 81.13 | 82.00 | 80.11 | 81.63 | 493 | +0.26(+0.32%) |
Jun 25, 2015 | 82.74 | 82.87 | 81.13 | 81.37 | 1,309 | -0.75(-0.92%) |
Jun 24, 2015 | 81.50 | 82.50 | 81.50 | 82.12 | 1,531 | +0.25(+0.30%) |
Jun 23, 2015 | 82.00 | 83.12 | 80.76 | 81.88 | 2,588 | +1.24(+1.54%) |
Jun 22, 2015 | 80.39 | 81.13 | 80.26 | 80.64 | 1,084 | +0.25(+0.31%) |
Jun 19, 2015 | 80.64 | 80.76 | 79.89 | 80.39 | 804 | -0.12(-0.15%) |
Jun 18, 2015 | 80.14 | 82.74 | 79.64 | 80.51 | 2,401 | +0.00(+0.00%) |
Jun 17, 2015 | 80.07 | 80.88 | 79.89 | 80.51 | 1,163 | +0.37(+0.46%) |
Jun 16, 2015 | 79.77 | 81.50 | 79.77 | 80.14 | 418 | -0.50(-0.62%) |
Jun 15, 2015 | 80.64 | 81.26 | 80.12 | 80.64 | 275 | -0.12(-0.15%) |
Jun 12, 2015 | 80.64 | 81.50 | 80.02 | 80.76 | 133 | +0.12(+0.15%) |
Jun 11, 2015 | 79.64 | 80.88 | 79.64 | 80.64 | 658 | +0.37(+0.46%) |
Jun 10, 2015 | 78.77 | 80.64 | 78.77 | 80.26 | 510 | +0.87(+1.09%) |
Jun 09, 2015 | 79.02 | 80.26 | 79.02 | 79.39 | 1,470 | -1.24(-1.54%) |
Jun 08, 2015 | 80.14 | 81.63 | 80.14 | 80.64 | 569 | +0.12(+0.15%) |
Jun 05, 2015 | 80.28 | 80.51 | 80.24 | 80.51 | 113 | +0.37(+0.46%) |
Jun 04, 2015 | 81.01 | 81.01 | 79.89 | 80.14 | 657 | -0.62(-0.77%) |
Jun 03, 2015 | 80.88 | 81.32 | 80.33 | 80.76 | 1,868 | -0.37(-0.46%) |
Jun 02, 2015 | 81.02 | 81.38 | 80.39 | 81.13 | 1,920 | -0.25(-0.30%) |