Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.90 | 24.35 | 23.05 | 23.80 | 3,127,480 | -0.25(-1.04%) |
May 27, 2016 | 23.40 | 24.05 | 24.05 | 24.05 | 6,471,940 | +2.20(+10.07%) |
May 26, 2016 | 21.85 | 22.00 | 21.25 | 21.85 | 2,094,773 | -0.40(-1.80%) |
May 25, 2016 | 22.20 | 22.50 | 21.30 | 22.25 | 2,502,623 | +0.10(+0.45%) |
May 24, 2016 | 22.25 | 22.90 | 21.75 | 22.15 | 3,632,216 | +0.55(+2.55%) |
May 23, 2016 | 21.50 | 22.90 | 20.95 | 21.60 | 7,539,218 | +1.65(+8.27%) |
May 20, 2016 | 18.55 | 20.10 | 18.55 | 19.95 | 5,675,084 | +1.45(+7.84%) |
May 19, 2016 | 19.65 | 20.95 | 18.12 | 18.50 | 7,342,624 | -1.45(-7.27%) |
May 18, 2016 | 18.45 | 20.55 | 18.05 | 19.95 | 8,069,939 | +1.95(+10.83%) |
May 17, 2016 | 17.40 | 18.65 | 17.20 | 18.00 | 10,211,846 | -1.70(-8.63%) |
May 16, 2016 | 18.25 | 20.10 | 17.95 | 19.70 | 11,322,294 | +2.15(+12.25%) |
May 13, 2016 | 18.35 | 18.70 | 17.50 | 17.55 | 8,989,078 | -1.25(-6.65%) |
May 12, 2016 | 20.60 | 21.45 | 18.35 | 18.80 | 9,878,245 | -1.60(-7.84%) |
May 11, 2016 | 20.40 | 21.20 | 19.85 | 20.40 | 10,553,532 | -0.10(-0.49%) |
May 10, 2016 | 22.60 | 22.90 | 19.90 | 20.50 | 18,606,138 | -2.60(-11.26%) |
May 09, 2016 | 27.10 | 28.15 | 22.70 | 23.10 | 19,197,862 | -12.40(-34.93%) |
May 06, 2016 | 33.85 | 35.70 | 33.54 | 35.50 | 2,759,180 | +1.25(+3.65%) |
May 05, 2016 | 34.25 | 34.60 | 32.60 | 34.25 | 2,597,289 | -0.35(-1.01%) |
May 04, 2016 | 35.25 | 35.45 | 34.00 | 34.60 | 1,730,328 | -0.95(-2.67%) |
May 03, 2016 | 36.90 | 37.00 | 35.15 | 35.55 | 3,183,913 | -4.10(-10.34%) |
May 02, 2016 | 39.75 | 40.05 | 38.55 | 39.65 | 889,021 | +0.15(+0.38%) |
Apr 29, 2016 | 40.40 | 40.95 | 39.15 | 39.50 | 797,450 | -0.95(-2.35%) |
Apr 28, 2016 | 40.50 | 42.05 | 40.05 | 40.45 | 773,946 | -0.15(-0.37%) |
Apr 27, 2016 | 38.25 | 41.15 | 37.20 | 40.60 | 1,368,297 | +3.00(+7.98%) |
Apr 26, 2016 | 37.20 | 37.85 | 36.70 | 37.60 | 682,513 | +0.65(+1.76%) |
Apr 25, 2016 | 38.15 | 38.48 | 36.70 | 36.95 | 953,098 | -1.25(-3.27%) |
Apr 22, 2016 | 38.65 | 39.80 | 37.75 | 38.20 | 864,858 | -0.50(-1.29%) |
Apr 21, 2016 | 39.60 | 39.90 | 37.05 | 38.70 | 1,471,720 | -2.70(-6.52%) |
Apr 20, 2016 | 40.30 | 42.05 | 40.25 | 41.40 | 1,424,111 | +1.25(+3.11%) |
Apr 19, 2016 | 37.85 | 41.25 | 37.75 | 40.15 | 1,905,036 | +2.50(+6.64%) |
Apr 18, 2016 | 36.50 | 38.05 | 36.10 | 37.65 | 864,872 | +1.10(+3.01%) |
Apr 15, 2016 | 36.80 | 37.00 | 35.95 | 36.55 | 909,782 | -0.65(-1.75%) |
Apr 14, 2016 | 37.85 | 38.15 | 35.60 | 37.20 | 2,483,572 | -0.60(-1.59%) |
Apr 13, 2016 | 38.10 | 38.45 | 37.05 | 37.80 | 1,008,246 | -0.25(-0.66%) |
Apr 12, 2016 | 38.70 | 38.70 | 35.62 | 38.05 | 2,158,270 | -0.40(-1.04%) |
Apr 11, 2016 | 39.85 | 40.45 | 38.20 | 38.45 | 881,654 | -1.25(-3.15%) |
Apr 08, 2016 | 39.80 | 39.85 | 38.75 | 39.70 | 667,251 | +0.40(+1.02%) |
Apr 07, 2016 | 40.90 | 41.25 | 38.70 | 39.30 | 1,037,701 | -1.90(-4.61%) |
Apr 06, 2016 | 40.05 | 41.80 | 39.55 | 41.20 | 687,753 | +1.20(+3.00%) |
Apr 05, 2016 | 40.45 | 40.45 | 38.80 | 40.00 | 769,607 | -0.85(-2.08%) |
Apr 04, 2016 | 40.15 | 42.00 | 40.10 | 40.85 | 831,526 | +0.65(+1.62%) |
Apr 01, 2016 | 41.00 | 41.25 | 39.55 | 40.20 | 1,167,469 | -1.30(-3.13%) |
Mar 31, 2016 | 40.65 | 41.95 | 40.15 | 41.50 | 723,341 | +0.95(+2.34%) |
Mar 30, 2016 | 40.70 | 41.65 | 40.00 | 40.55 | 949,931 | +0.20(+0.50%) |
Mar 29, 2016 | 38.40 | 40.40 | 37.50 | 40.35 | 803,999 | +1.70(+4.40%) |
Mar 28, 2016 | 41.60 | 41.75 | 37.50 | 38.65 | 1,562,253 | -2.95(-7.09%) |
Mar 24, 2016 | 40.35 | 41.60 | 41.60 | 41.60 | 703,820 | +0.45(+1.09%) |
Mar 23, 2016 | 42.05 | 42.40 | 39.95 | 41.15 | 1,585,373 | -1.10(-2.60%) |
Mar 22, 2016 | 43.50 | 43.80 | 42.10 | 42.25 | 491,722 | -1.75(-3.98%) |
Mar 21, 2016 | 43.35 | 45.00 | 42.20 | 44.00 | 626,792 | +0.50(+1.15%) |
Mar 18, 2016 | 42.45 | 45.02 | 42.35 | 43.50 | 1,073,447 | +1.50(+3.57%) |
Mar 17, 2016 | 42.25 | 42.40 | 40.60 | 42.00 | 752,944 | -0.05(-0.12%) |
Mar 16, 2016 | 42.25 | 42.35 | 39.98 | 42.05 | 1,362,691 | -0.60(-1.41%) |
Mar 15, 2016 | 44.90 | 45.10 | 42.45 | 42.65 | 830,454 | -2.60(-5.75%) |
Mar 14, 2016 | 45.55 | 46.80 | 44.95 | 45.25 | 549,624 | -0.60(-1.31%) |
Mar 11, 2016 | 45.35 | 46.05 | 44.55 | 45.85 | 772,796 | +0.80(+1.78%) |
Mar 10, 2016 | 46.20 | 46.70 | 43.70 | 45.05 | 1,191,788 | +0.50(+1.12%) |
Mar 09, 2016 | 45.00 | 45.55 | 43.25 | 44.55 | 912,537 | -0.45(-1.00%) |
Mar 08, 2016 | 46.80 | 46.90 | 44.33 | 45.00 | 929,898 | -2.00(-4.26%) |
Mar 07, 2016 | 44.90 | 47.25 | 44.70 | 47.00 | 1,082,617 | +2.10(+4.68%) |
Mar 04, 2016 | 48.25 | 49.00 | 44.55 | 44.90 | 1,769,977 | -2.90(-6.07%) |
Mar 03, 2016 | 46.30 | 48.40 | 45.20 | 47.80 | 1,372,320 | +2.00(+4.37%) |
Mar 02, 2016 | 43.75 | 45.80 | 43.40 | 45.80 | 1,174,707 | +2.05(+4.69%) |
Mar 01, 2016 | 43.85 | 44.65 | 42.30 | 43.75 | 941,246 | +0.10(+0.23%) |
Feb 29, 2016 | 42.10 | 44.70 | 41.80 | 43.65 | 837,238 | +1.60(+3.80%) |
Feb 26, 2016 | 42.85 | 43.85 | 41.20 | 42.05 | 1,248,815 | -0.20(-0.47%) |
Feb 25, 2016 | 40.35 | 43.30 | 40.15 | 42.25 | 1,100,799 | -0.05(-0.12%) |
Feb 24, 2016 | 43.00 | 43.30 | 40.55 | 42.30 | 1,788,806 | -1.90(-4.30%) |
Feb 23, 2016 | 46.40 | 46.50 | 42.80 | 44.20 | 2,092,177 | -2.20(-4.74%) |
Feb 22, 2016 | 45.00 | 46.55 | 44.70 | 46.40 | 1,382,711 | +2.00(+4.50%) |
Feb 19, 2016 | 43.20 | 44.75 | 42.90 | 44.40 | 1,903,486 | +0.90(+2.07%) |
Feb 18, 2016 | 41.30 | 43.70 | 40.24 | 43.50 | 1,565,289 | +2.25(+5.45%) |
Feb 17, 2016 | 39.65 | 42.30 | 39.50 | 41.25 | 2,134,337 | +1.90(+4.83%) |
Feb 16, 2016 | 35.90 | 40.35 | 35.50 | 39.35 | 2,588,723 | +4.15(+11.79%) |
Feb 12, 2016 | 35.00 | 35.20 | 35.20 | 35.20 | 3,008,740 | +0.80(+2.33%) |
Feb 11, 2016 | 35.95 | 37.80 | 32.10 | 34.40 | 3,489,032 | +1.85(+5.68%) |
Feb 10, 2016 | 33.00 | 34.00 | 32.20 | 32.55 | 1,426,096 | -0.30(-0.91%) |
Feb 09, 2016 | 32.15 | 32.98 | 31.70 | 32.85 | 1,296,687 | -0.20(-0.61%) |
Feb 08, 2016 | 34.00 | 34.50 | 32.90 | 33.05 | 1,996,463 | -1.95(-5.57%) |
Feb 05, 2016 | 37.35 | 37.50 | 34.15 | 35.00 | 1,404,806 | -2.95(-7.77%) |
Feb 04, 2016 | 38.45 | 39.90 | 36.95 | 37.95 | 1,007,012 | -0.45(-1.17%) |
Feb 03, 2016 | 35.35 | 38.45 | 33.95 | 38.40 | 1,093,055 | +3.20(+9.09%) |
Feb 02, 2016 | 37.65 | 37.65 | 33.80 | 35.20 | 1,066,930 | -2.85(-7.49%) |
Feb 01, 2016 | 36.70 | 38.42 | 34.95 | 38.05 | 1,617,109 | +1.15(+3.12%) |
Jan 29, 2016 | 36.85 | 37.45 | 35.52 | 36.90 | 1,185,707 | -0.05(-0.14%) |
Jan 28, 2016 | 39.50 | 40.15 | 36.35 | 36.95 | 608,938 | -1.60(-4.15%) |
Jan 27, 2016 | 39.30 | 40.15 | 37.30 | 38.55 | 1,449,897 | -1.80(-4.46%) |
Jan 26, 2016 | 40.20 | 41.38 | 38.80 | 40.35 | 450,986 | +0.40(+1.00%) |
Jan 25, 2016 | 42.25 | 42.30 | 39.75 | 39.95 | 834,420 | -2.35(-5.56%) |
Jan 22, 2016 | 41.70 | 43.10 | 41.20 | 42.30 | 890,585 | +1.20(+2.92%) |
Jan 21, 2016 | 40.00 | 41.90 | 38.30 | 41.10 | 1,105,917 | +1.50(+3.79%) |
Jan 20, 2016 | 36.00 | 40.50 | 33.40 | 39.60 | 2,168,420 | +2.90(+7.90%) |
Jan 19, 2016 | 39.00 | 39.70 | 35.25 | 36.70 | 1,579,564 | -1.95(-5.05%) |
Jan 15, 2016 | 39.05 | 38.65 | 38.65 | 38.65 | 1,823,000 | -1.45(-3.62%) |
Jan 14, 2016 | 44.25 | 44.40 | 38.77 | 40.10 | 7,018,097 | -4.20(-9.48%) |
Jan 13, 2016 | 47.45 | 48.40 | 43.85 | 44.30 | 1,313,420 | -3.05(-6.44%) |
Jan 12, 2016 | 46.60 | 47.52 | 46.05 | 47.35 | 910,223 | +1.15(+2.49%) |
Jan 11, 2016 | 47.65 | 47.65 | 45.58 | 46.20 | 860,450 | -1.25(-2.63%) |
Jan 08, 2016 | 47.80 | 49.55 | 47.05 | 47.45 | 686,153 | -0.10(-0.21%) |
Jan 07, 2016 | 49.80 | 49.95 | 46.50 | 47.55 | 1,046,109 | -3.05(-6.03%) |
Jan 06, 2016 | 52.75 | 52.85 | 50.55 | 50.60 | 1,143,399 | -3.00(-5.60%) |
Jan 05, 2016 | 55.60 | 56.25 | 53.50 | 53.60 | 591,728 | -1.80(-3.25%) |
Jan 04, 2016 | 53.85 | 55.45 | 53.00 | 55.40 | 649,696 | +0.15(+0.27%) |
Dec 31, 2015 | 54.20 | 55.25 | 55.25 | 55.25 | 629,980 | +1.10(+2.03%) |
Dec 30, 2015 | 54.90 | 55.75 | 53.88 | 54.15 | 457,066 | -0.85(-1.55%) |
Dec 29, 2015 | 55.40 | 55.65 | 54.35 | 55.00 | 641,573 | -0.10(-0.18%) |
Dec 28, 2015 | 57.00 | 57.00 | 54.15 | 55.10 | 672,963 | -1.90(-3.33%) |
Dec 24, 2015 | 56.95 | 57.00 | 57.00 | 57.00 | 296,540 | -0.50(-0.87%) |
Dec 23, 2015 | 57.40 | 57.55 | 56.25 | 57.50 | 749,131 | +0.70(+1.23%) |
Dec 22, 2015 | 57.35 | 57.75 | 56.25 | 56.80 | 506,798 | -0.45(-0.79%) |
Dec 21, 2015 | 57.35 | 57.85 | 56.00 | 57.25 | 1,094,791 | -0.15(-0.26%) |
Dec 18, 2015 | 60.00 | 60.30 | 56.10 | 57.40 | 2,547,655 | -3.40(-5.59%) |
Dec 17, 2015 | 62.30 | 62.95 | 60.15 | 60.80 | 1,260,539 | -1.25(-2.01%) |
Dec 16, 2015 | 62.50 | 62.85 | 60.70 | 62.05 | 1,217,317 | -0.25(-0.40%) |
Dec 15, 2015 | 64.35 | 64.70 | 61.20 | 62.30 | 1,512,595 | -1.90(-2.96%) |
Dec 14, 2015 | 68.65 | 69.20 | 63.70 | 64.20 | 1,615,724 | -4.05(-5.93%) |
Dec 11, 2015 | 70.00 | 70.10 | 67.75 | 68.25 | 1,407,980 | -2.55(-3.60%) |
Dec 10, 2015 | 70.00 | 72.00 | 69.80 | 70.80 | 1,051,920 | +0.60(+0.85%) |
Dec 09, 2015 | 68.95 | 70.75 | 68.90 | 70.20 | 2,524,088 | +1.55(+2.26%) |
Dec 08, 2015 | 66.70 | 69.20 | 65.10 | 68.65 | 3,155,316 | +1.40(+2.08%) |
Dec 07, 2015 | 64.20 | 67.60 | 63.75 | 67.25 | 2,382,980 | +2.90(+4.51%) |
Dec 04, 2015 | 64.00 | 64.80 | 61.15 | 64.35 | 1,273,148 | +0.25(+0.39%) |
Dec 03, 2015 | 62.95 | 64.25 | 61.60 | 64.10 | 1,181,901 | +1.30(+2.07%) |
Dec 02, 2015 | 62.00 | 63.45 | 61.25 | 62.80 | 1,844,400 | +2.35(+3.89%) |
Dec 01, 2015 | 61.10 | 63.65 | 59.90 | 60.45 | 1,646,301 | +0.35(+0.58%) |
Nov 30, 2015 | 62.20 | 62.50 | 59.90 | 60.10 | 1,017,471 | -2.25(-3.61%) |
Nov 27, 2015 | 63.20 | 63.25 | 61.45 | 62.35 | 288,726 | -0.55(-0.87%) |
Nov 25, 2015 | 61.00 | 62.90 | 62.90 | 62.90 | 633,940 | +1.90(+3.11%) |
Nov 24, 2015 | 60.50 | 61.55 | 58.90 | 61.00 | 979,539 | -0.80(-1.29%) |
Nov 23, 2015 | 63.15 | 65.25 | 61.30 | 61.80 | 584,185 | -1.35(-2.14%) |
Nov 20, 2015 | 64.35 | 64.50 | 62.60 | 63.15 | 340,302 | -1.05(-1.64%) |
Nov 19, 2015 | 63.75 | 64.60 | 63.10 | 64.20 | 292,835 | +0.25(+0.39%) |
Nov 18, 2015 | 65.10 | 65.95 | 62.50 | 63.95 | 894,806 | -0.10(-0.16%) |
Nov 17, 2015 | 64.00 | 65.45 | 63.60 | 64.05 | 846,732 | +1.00(+1.59%) |
Nov 16, 2015 | 63.40 | 63.85 | 62.08 | 63.05 | 718,871 | -0.55(-0.86%) |
Nov 13, 2015 | 66.10 | 67.00 | 63.50 | 63.60 | 1,089,506 | -3.00(-4.50%) |
Nov 12, 2015 | 68.00 | 68.25 | 66.05 | 66.60 | 590,522 | -1.60(-2.35%) |
Nov 11, 2015 | 70.05 | 70.75 | 68.10 | 68.20 | 552,115 | -2.75(-3.88%) |
Nov 10, 2015 | 72.45 | 72.45 | 69.85 | 70.95 | 400,639 | -1.90(-2.61%) |
Nov 09, 2015 | 73.50 | 74.50 | 71.10 | 72.85 | 455,037 | -0.65(-0.88%) |
Nov 06, 2015 | 71.25 | 73.90 | 70.90 | 73.50 | 489,623 | +2.55(+3.59%) |
Nov 05, 2015 | 72.50 | 73.03 | 69.75 | 70.95 | 773,914 | -2.15(-2.94%) |
Nov 04, 2015 | 72.75 | 74.25 | 72.50 | 73.10 | 636,865 | -0.85(-1.15%) |
Nov 03, 2015 | 72.65 | 75.00 | 71.30 | 73.95 | 974,613 | +0.90(+1.23%) |
Nov 02, 2015 | 71.00 | 74.45 | 70.55 | 73.05 | 1,246,628 | +2.15(+3.03%) |
Oct 30, 2015 | 74.45 | 74.85 | 68.50 | 70.90 | 2,769,720 | +2.80(+4.11%) |
Oct 29, 2015 | 68.75 | 69.00 | 65.05 | 68.10 | 1,080,021 | -1.90(-2.71%) |
Oct 28, 2015 | 67.65 | 70.95 | 67.00 | 70.00 | 657,390 | +2.65(+3.93%) |
Oct 27, 2015 | 70.75 | 70.75 | 66.05 | 67.35 | 839,210 | -4.05(-5.67%) |
Oct 26, 2015 | 71.90 | 72.35 | 70.78 | 71.40 | 330,066 | -0.45(-0.63%) |
Oct 23, 2015 | 72.20 | 72.40 | 71.25 | 71.85 | 311,615 | -0.05(-0.07%) |
Oct 22, 2015 | 72.25 | 72.55 | 70.75 | 71.90 | 304,108 | -0.05(-0.07%) |
Oct 21, 2015 | 71.90 | 72.30 | 70.70 | 71.95 | 336,880 | +0.30(+0.42%) |
Oct 20, 2015 | 71.70 | 72.30 | 70.50 | 71.65 | 407,291 | -0.10(-0.14%) |
Oct 19, 2015 | 71.85 | 72.60 | 71.05 | 71.75 | 271,634 | -0.05(-0.07%) |
Oct 16, 2015 | 74.30 | 74.30 | 70.45 | 71.80 | 1,146,281 | -2.95(-3.95%) |
Oct 15, 2015 | 72.30 | 74.75 | 72.25 | 74.75 | 343,384 | +2.45(+3.39%) |
Oct 14, 2015 | 71.65 | 72.50 | 70.40 | 72.30 | 328,181 | +0.90(+1.26%) |
Oct 13, 2015 | 71.15 | 72.65 | 70.55 | 71.40 | 286,217 | -0.10(-0.14%) |
Oct 12, 2015 | 73.60 | 73.70 | 71.25 | 71.50 | 253,835 | -2.00(-2.72%) |
Oct 09, 2015 | 73.95 | 74.30 | 72.60 | 73.50 | 315,492 | -0.80(-1.08%) |
Oct 08, 2015 | 71.95 | 74.95 | 71.45 | 74.30 | 726,984 | +2.40(+3.34%) |
Oct 07, 2015 | 70.75 | 72.25 | 70.28 | 71.90 | 611,935 | +1.40(+1.99%) |
Oct 06, 2015 | 69.45 | 71.00 | 67.40 | 70.50 | 898,326 | +1.40(+2.03%) |
Oct 05, 2015 | 66.60 | 70.15 | 65.75 | 69.10 | 1,244,727 | +2.85(+4.30%) |
Oct 02, 2015 | 64.70 | 66.30 | 62.30 | 66.25 | 956,708 | +0.45(+0.68%) |
Oct 01, 2015 | 66.30 | 66.53 | 65.25 | 65.80 | 743,329 | -0.35(-0.53%) |
Sep 30, 2015 | 67.90 | 68.10 | 65.50 | 66.15 | 1,013,050 | -1.15(-1.71%) |
Sep 29, 2015 | 65.20 | 67.42 | 64.50 | 67.30 | 786,506 | +2.00(+3.06%) |
Sep 28, 2015 | 65.00 | 66.05 | 64.70 | 65.30 | 921,125 | -1.00(-1.51%) |
Sep 25, 2015 | 67.30 | 67.45 | 65.00 | 66.30 | 766,469 | -0.55(-0.82%) |
Sep 24, 2015 | 65.65 | 67.05 | 64.70 | 66.85 | 406,834 | +0.90(+1.36%) |
Sep 23, 2015 | 68.40 | 68.50 | 65.60 | 65.95 | 599,392 | -2.45(-3.58%) |
Sep 22, 2015 | 67.65 | 68.55 | 66.80 | 68.40 | 474,502 | -0.40(-0.58%) |
Sep 21, 2015 | 69.00 | 69.33 | 67.60 | 68.80 | 629,698 | +0.30(+0.44%) |
Sep 18, 2015 | 67.40 | 69.90 | 66.40 | 68.50 | 3,976,409 | +0.50(+0.74%) |
Sep 17, 2015 | 65.10 | 68.97 | 64.70 | 68.00 | 991,976 | +2.75(+4.21%) |
Sep 16, 2015 | 65.50 | 65.92 | 64.65 | 65.25 | 667,777 | -0.45(-0.68%) |
Sep 15, 2015 | 64.50 | 66.50 | 64.45 | 65.70 | 686,128 | +1.20(+1.86%) |
Sep 14, 2015 | 62.55 | 64.90 | 62.25 | 64.50 | 513,996 | +1.60(+2.54%) |
Sep 11, 2015 | 62.00 | 63.00 | 61.65 | 62.90 | 459,318 | +0.55(+0.88%) |
Sep 10, 2015 | 61.45 | 62.75 | 61.20 | 62.35 | 497,039 | +0.60(+0.97%) |
Sep 09, 2015 | 62.15 | 62.55 | 61.50 | 61.75 | 561,745 | -0.25(-0.40%) |
Sep 08, 2015 | 60.50 | 62.70 | 60.20 | 62.00 | 909,535 | +1.95(+3.25%) |
Sep 04, 2015 | 60.95 | 60.05 | 60.05 | 60.05 | 821,320 | -1.90(-3.07%) |
Sep 03, 2015 | 61.25 | 62.05 | 60.75 | 61.95 | 1,464,365 | +0.90(+1.47%) |
Sep 02, 2015 | 62.60 | 62.70 | 60.25 | 61.05 | 1,981,600 | +0.35(+0.58%) |
Sep 01, 2015 | 61.30 | 61.45 | 59.75 | 60.70 | 1,105,998 | -2.05(-3.27%) |
Aug 31, 2015 | 63.90 | 64.15 | 62.08 | 62.75 | 378,053 | -1.10(-1.72%) |
Aug 28, 2015 | 62.00 | 64.60 | 61.40 | 63.85 | 871,877 | +1.95(+3.15%) |
Aug 27, 2015 | 60.85 | 62.45 | 60.70 | 61.90 | 580,209 | +1.05(+1.73%) |
Aug 26, 2015 | 60.95 | 61.15 | 58.70 | 60.85 | 1,013,367 | +0.85(+1.42%) |
Aug 25, 2015 | 60.00 | 60.80 | 59.05 | 60.00 | 942,244 | +1.65(+2.83%) |
Aug 24, 2015 | 52.65 | 60.40 | 51.40 | 58.35 | 990,983 | -2.35(-3.87%) |
Aug 21, 2015 | 61.05 | 62.25 | 60.15 | 60.70 | 1,367,508 | -0.75(-1.22%) |
Aug 20, 2015 | 62.75 | 63.25 | 60.92 | 61.45 | 1,466,991 | -2.25(-3.53%) |
Aug 19, 2015 | 65.95 | 65.95 | 63.50 | 63.70 | 1,566,743 | -2.80(-4.21%) |
Aug 18, 2015 | 67.80 | 67.85 | 65.75 | 66.50 | 1,019,880 | -1.75(-2.56%) |
Aug 17, 2015 | 68.10 | 68.45 | 67.50 | 68.25 | 821,581 | -0.25(-0.36%) |
Aug 14, 2015 | 69.55 | 69.65 | 67.55 | 68.50 | 579,727 | -1.30(-1.86%) |
Aug 13, 2015 | 70.30 | 70.35 | 69.10 | 69.80 | 576,057 | -0.35(-0.50%) |
Aug 12, 2015 | 67.75 | 70.30 | 67.15 | 70.15 | 990,987 | +0.10(+0.14%) |
Aug 11, 2015 | 70.55 | 71.25 | 69.55 | 70.05 | 835,136 | -1.80(-2.51%) |
Aug 10, 2015 | 70.00 | 72.20 | 69.35 | 71.85 | 1,613,424 | +2.25(+3.23%) |
Aug 07, 2015 | 70.10 | 70.65 | 68.78 | 69.60 | 590,593 | -0.55(-0.78%) |
Aug 06, 2015 | 70.20 | 70.75 | 66.95 | 70.15 | 2,265,731 | -1.85(-2.57%) |
Aug 05, 2015 | 73.30 | 74.75 | 69.15 | 72.00 | 2,420,707 | +2.85(+4.12%) |
Aug 04, 2015 | 69.55 | 70.00 | 65.88 | 69.15 | 2,336,167 | -2.55(-3.56%) |
Aug 03, 2015 | 72.60 | 73.95 | 70.90 | 71.70 | 741,906 | -0.85(-1.17%) |
Jul 31, 2015 | 74.30 | 74.50 | 72.45 | 72.55 | 562,684 | -0.10(-0.14%) |
Jul 30, 2015 | 72.50 | 73.20 | 72.05 | 72.65 | 265,376 | -0.25(-0.34%) |
Jul 29, 2015 | 73.95 | 73.95 | 72.25 | 72.90 | 358,677 | -1.15(-1.55%) |
Jul 28, 2015 | 71.65 | 74.35 | 70.90 | 74.05 | 844,173 | +2.30(+3.21%) |
Jul 27, 2015 | 72.05 | 72.95 | 70.35 | 71.75 | 596,295 | -1.25(-1.71%) |
Jul 24, 2015 | 74.40 | 75.70 | 72.15 | 73.00 | 595,372 | -1.15(-1.55%) |
Jul 23, 2015 | 74.60 | 75.25 | 73.85 | 74.15 | 416,043 | -0.35(-0.47%) |
Jul 22, 2015 | 74.35 | 74.60 | 72.45 | 74.50 | 440,025 | -0.55(-0.73%) |
Jul 21, 2015 | 73.60 | 75.55 | 72.50 | 75.05 | 577,381 | +1.95(+2.67%) |
Jul 20, 2015 | 74.70 | 74.85 | 72.50 | 73.10 | 587,130 | -1.65(-2.21%) |
Jul 17, 2015 | 74.60 | 74.88 | 72.35 | 74.75 | 855,911 | +1.00(+1.36%) |
Jul 16, 2015 | 72.50 | 75.00 | 71.85 | 73.75 | 1,182,743 | +2.25(+3.15%) |
Jul 15, 2015 | 71.45 | 71.75 | 70.70 | 71.50 | 438,295 | +0.20(+0.28%) |
Jul 14, 2015 | 71.15 | 72.10 | 70.55 | 71.30 | 376,604 | -0.05(-0.07%) |
Jul 13, 2015 | 70.60 | 71.70 | 70.05 | 71.35 | 674,181 | +1.10(+1.57%) |
Jul 10, 2015 | 71.65 | 71.75 | 69.90 | 70.25 | 688,939 | -0.75(-1.06%) |
Jul 09, 2015 | 72.30 | 73.40 | 70.90 | 71.00 | 454,740 | +0.35(+0.50%) |
Jul 08, 2015 | 70.45 | 72.10 | 70.25 | 70.65 | 662,876 | -0.85(-1.19%) |
Jul 07, 2015 | 72.90 | 72.95 | 69.25 | 71.50 | 1,350,997 | -2.25(-3.05%) |
Jul 06, 2015 | 67.85 | 75.00 | 67.50 | 73.75 | 1,961,612 | +4.00(+5.73%) |
Jul 02, 2015 | 72.60 | 69.75 | 69.75 | 69.75 | 1,302,940 | -3.10(-4.26%) |
Jul 01, 2015 | 74.00 | 74.80 | 72.30 | 72.85 | 922,065 | -0.90(-1.22%) |
Jun 30, 2015 | 72.90 | 74.55 | 72.65 | 73.75 | 891,805 | +1.05(+1.44%) |
Jun 29, 2015 | 75.50 | 75.50 | 71.80 | 72.70 | 1,172,471 | -3.55(-4.66%) |
Jun 26, 2015 | 79.95 | 80.30 | 75.85 | 76.25 | 990,721 | -4.05(-5.04%) |
Jun 25, 2015 | 81.20 | 81.45 | 78.20 | 80.30 | 912,138 | -1.00(-1.23%) |
Jun 24, 2015 | 82.05 | 83.05 | 80.80 | 81.30 | 557,505 | -1.45(-1.75%) |
Jun 23, 2015 | 84.30 | 84.30 | 81.90 | 82.75 | 799,763 | -1.55(-1.84%) |
Jun 22, 2015 | 85.80 | 85.90 | 83.10 | 84.30 | 819,044 | -2.20(-2.54%) |
Jun 19, 2015 | 85.10 | 87.15 | 85.00 | 86.50 | 862,073 | +1.15(+1.35%) |
Jun 18, 2015 | 85.05 | 85.80 | 83.80 | 85.35 | 1,433,444 | -1.90(-2.18%) |
Jun 17, 2015 | 86.55 | 87.55 | 85.85 | 87.25 | 1,115,318 | +1.05(+1.22%) |
Jun 16, 2015 | 84.75 | 86.20 | 83.15 | 86.20 | 699,460 | +0.85(+1.00%) |
Jun 15, 2015 | 85.55 | 86.35 | 84.05 | 85.35 | 645,286 | -1.05(-1.22%) |
Jun 12, 2015 | 86.40 | 87.15 | 85.00 | 86.40 | 663,591 | -0.55(-0.63%) |
Jun 11, 2015 | 86.85 | 87.10 | 85.50 | 86.95 | 722,464 | -0.15(-0.17%) |
Jun 10, 2015 | 87.60 | 87.60 | 86.00 | 87.10 | 1,508,347 | +2.25(+2.65%) |
Jun 09, 2015 | 85.00 | 87.10 | 82.35 | 84.85 | 4,039,860 | -2.45(-2.81%) |
Jun 08, 2015 | 94.50 | 94.50 | 86.35 | 87.30 | 1,843,579 | -6.30(-6.73%) |
Jun 05, 2015 | 91.50 | 93.60 | 91.10 | 93.60 | 510,407 | +2.00(+2.18%) |
Jun 04, 2015 | 96.35 | 96.35 | 90.00 | 91.60 | 1,344,034 | -5.05(-5.23%) |
Jun 03, 2015 | 95.00 | 97.15 | 94.65 | 96.65 | 1,072,644 | +1.75(+1.84%) |
Jun 02, 2015 | 95.05 | 95.60 | 94.04 | 94.90 | 810,814 | -0.50(-0.52%) |