Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 82.62 | 83.70 | 82.09 | 83.03 | 697,648 | +0.99(+1.21%) |
May 27, 2016 | 84.33 | 82.04 | 82.04 | 82.04 | 634,733 | -3.62(-4.22%) |
May 26, 2016 | 84.66 | 86.91 | 80.82 | 85.66 | 1,218,402 | +2.25(+2.70%) |
May 25, 2016 | 82.78 | 83.86 | 81.23 | 83.41 | 451,612 | +0.56(+0.67%) |
May 24, 2016 | 82.38 | 83.37 | 81.37 | 82.86 | 379,313 | +0.70(+0.86%) |
May 23, 2016 | 81.83 | 82.53 | 80.66 | 82.16 | 384,036 | +0.81(+0.99%) |
May 20, 2016 | 81.20 | 81.61 | 79.52 | 81.35 | 155,188 | +0.28(+0.34%) |
May 19, 2016 | 81.45 | 82.68 | 80.64 | 81.07 | 284,364 | -0.25(-0.31%) |
May 18, 2016 | 82.00 | 82.00 | 79.51 | 81.32 | 416,810 | -0.55(-0.67%) |
May 17, 2016 | 85.89 | 85.89 | 80.99 | 81.87 | 306,113 | -3.84(-4.48%) |
May 16, 2016 | 85.84 | 86.51 | 85.51 | 85.71 | 310,502 | +0.22(+0.26%) |
May 13, 2016 | 86.04 | 86.41 | 85.31 | 85.49 | 217,485 | -1.01(-1.17%) |
May 12, 2016 | 86.86 | 87.82 | 85.65 | 86.50 | 239,946 | -0.18(-0.20%) |
May 11, 2016 | 87.02 | 87.56 | 85.83 | 86.67 | 265,232 | -0.16(-0.18%) |
May 10, 2016 | 87.68 | 87.86 | 85.91 | 86.83 | 363,949 | -0.44(-0.51%) |
May 09, 2016 | 86.55 | 88.84 | 86.21 | 87.27 | 391,246 | +1.58(+1.85%) |
May 06, 2016 | 83.94 | 85.70 | 83.45 | 85.69 | 262,882 | +1.21(+1.44%) |
May 05, 2016 | 85.12 | 85.40 | 84.03 | 84.48 | 268,535 | -0.11(-0.13%) |
May 04, 2016 | 83.68 | 84.92 | 83.68 | 84.59 | 238,756 | +0.72(+0.86%) |
May 03, 2016 | 84.40 | 84.75 | 82.99 | 83.87 | 194,538 | -0.78(-0.93%) |
May 02, 2016 | 84.71 | 85.36 | 82.94 | 84.65 | 373,565 | -0.06(-0.07%) |
Apr 29, 2016 | 84.04 | 84.88 | 83.29 | 84.71 | 486,347 | +0.20(+0.24%) |
Apr 28, 2016 | 80.93 | 85.32 | 80.87 | 84.51 | 660,928 | +3.64(+4.50%) |
Apr 27, 2016 | 81.41 | 82.02 | 79.87 | 80.87 | 279,227 | -0.18(-0.22%) |
Apr 26, 2016 | 80.25 | 81.21 | 79.76 | 81.04 | 281,398 | +1.07(+1.34%) |
Apr 25, 2016 | 80.62 | 81.54 | 79.68 | 79.97 | 248,032 | -1.06(-1.31%) |
Apr 22, 2016 | 79.32 | 81.60 | 78.65 | 81.03 | 464,259 | +2.46(+3.13%) |
Apr 21, 2016 | 80.91 | 81.25 | 78.44 | 78.58 | 487,031 | -2.49(-3.08%) |
Apr 20, 2016 | 81.96 | 84.97 | 80.68 | 81.07 | 526,508 | -0.97(-1.18%) |
Apr 19, 2016 | 83.56 | 84.03 | 81.91 | 82.04 | 306,180 | -1.65(-1.97%) |
Apr 18, 2016 | 81.91 | 83.74 | 81.67 | 83.69 | 330,054 | +1.05(+1.27%) |
Apr 15, 2016 | 82.28 | 83.80 | 81.01 | 82.64 | 429,730 | -0.06(-0.07%) |
Apr 14, 2016 | 84.44 | 84.46 | 82.31 | 82.70 | 232,202 | -1.05(-1.26%) |
Apr 13, 2016 | 85.16 | 85.21 | 83.46 | 83.75 | 218,549 | -1.03(-1.21%) |
Apr 12, 2016 | 84.73 | 85.79 | 84.16 | 84.77 | 235,379 | -0.09(-0.11%) |
Apr 11, 2016 | 87.00 | 87.00 | 84.72 | 84.87 | 255,906 | -1.56(-1.81%) |
Apr 08, 2016 | 87.40 | 87.53 | 85.91 | 86.43 | 343,304 | -0.52(-0.59%) |
Apr 07, 2016 | 86.39 | 88.06 | 85.99 | 86.94 | 519,601 | -0.12(-0.14%) |
Apr 06, 2016 | 86.12 | 87.49 | 85.93 | 87.06 | 392,015 | +0.83(+0.96%) |
Apr 05, 2016 | 85.83 | 86.74 | 85.28 | 86.23 | 666,395 | +0.00(+0.00%) |
Apr 04, 2016 | 85.82 | 86.92 | 84.68 | 86.23 | 530,470 | +0.22(+0.26%) |
Apr 01, 2016 | 83.13 | 86.08 | 82.58 | 86.01 | 527,734 | +2.74(+3.29%) |
Mar 31, 2016 | 83.27 | 83.35 | 81.86 | 83.27 | 393,191 | -0.14(-0.17%) |
Mar 30, 2016 | 83.10 | 83.48 | 82.07 | 83.41 | 340,834 | +0.41(+0.49%) |
Mar 29, 2016 | 81.58 | 83.07 | 81.49 | 83.00 | 295,772 | +1.49(+1.82%) |
Mar 28, 2016 | 80.79 | 81.96 | 80.11 | 81.51 | 253,539 | +0.74(+0.91%) |
Mar 24, 2016 | 81.12 | 80.78 | 80.78 | 80.78 | 451,503 | -0.58(-0.71%) |
Mar 23, 2016 | 80.90 | 82.03 | 80.17 | 81.36 | 419,233 | +0.48(+0.59%) |
Mar 22, 2016 | 81.34 | 81.91 | 80.78 | 80.88 | 350,493 | -1.07(-1.31%) |
Mar 21, 2016 | 82.78 | 83.17 | 81.40 | 81.95 | 310,432 | -1.38(-1.65%) |
Mar 18, 2016 | 83.30 | 83.64 | 82.11 | 83.32 | 560,056 | +0.44(+0.53%) |
Mar 17, 2016 | 79.38 | 83.28 | 79.38 | 82.88 | 676,476 | +3.73(+4.71%) |
Mar 16, 2016 | 77.85 | 79.64 | 77.28 | 79.15 | 535,812 | +1.39(+1.78%) |
Mar 15, 2016 | 78.76 | 80.94 | 77.48 | 77.77 | 685,225 | -6.11(-7.29%) |
Mar 14, 2016 | 83.28 | 84.13 | 82.85 | 83.88 | 420,987 | +0.13(+0.15%) |
Mar 11, 2016 | 82.61 | 83.92 | 82.14 | 83.75 | 589,485 | +1.61(+1.96%) |
Mar 10, 2016 | 85.67 | 86.01 | 81.82 | 82.14 | 1,324,515 | -3.58(-4.18%) |
Mar 09, 2016 | 84.82 | 86.29 | 84.49 | 85.72 | 731,999 | +1.50(+1.79%) |
Mar 08, 2016 | 84.62 | 85.39 | 84.16 | 84.22 | 759,925 | -1.30(-1.52%) |
Mar 07, 2016 | 83.51 | 85.63 | 81.53 | 85.52 | 795,656 | +1.17(+1.39%) |
Mar 04, 2016 | 86.50 | 86.71 | 83.28 | 84.35 | 990,633 | -1.89(-2.19%) |
Mar 03, 2016 | 85.16 | 86.78 | 84.81 | 86.24 | 752,009 | +1.62(+1.91%) |
Mar 02, 2016 | 83.19 | 84.84 | 83.19 | 84.63 | 629,483 | +1.44(+1.73%) |
Mar 01, 2016 | 84.76 | 84.76 | 82.71 | 83.19 | 675,235 | -1.08(-1.28%) |
Feb 29, 2016 | 83.08 | 85.77 | 83.01 | 84.27 | 486,107 | +1.18(+1.42%) |
Feb 26, 2016 | 82.15 | 84.24 | 81.44 | 83.08 | 861,536 | +1.20(+1.47%) |
Feb 25, 2016 | 74.11 | 82.39 | 73.98 | 81.88 | 760,157 | +3.24(+4.12%) |
Feb 24, 2016 | 79.73 | 80.07 | 78.34 | 78.64 | 495,143 | -1.50(-1.87%) |
Feb 23, 2016 | 79.95 | 80.33 | 79.22 | 80.14 | 803,224 | +0.15(+0.18%) |
Feb 22, 2016 | 79.89 | 80.30 | 79.30 | 79.99 | 1,122,995 | +0.82(+1.04%) |
Feb 19, 2016 | 78.94 | 80.06 | 77.91 | 79.17 | 515,690 | +0.05(+0.06%) |
Feb 18, 2016 | 80.10 | 81.00 | 78.62 | 79.12 | 602,225 | -1.10(-1.37%) |
Feb 17, 2016 | 78.72 | 80.91 | 78.47 | 80.22 | 683,795 | +2.23(+2.87%) |
Feb 16, 2016 | 77.77 | 78.68 | 77.45 | 77.99 | 465,189 | +0.98(+1.27%) |
Feb 12, 2016 | 75.86 | 77.01 | 77.01 | 77.01 | 424,428 | +2.06(+2.75%) |
Feb 11, 2016 | 74.57 | 76.15 | 74.57 | 74.95 | 540,177 | -1.73(-2.25%) |
Feb 10, 2016 | 77.22 | 77.67 | 75.90 | 76.68 | 624,172 | +0.15(+0.19%) |
Feb 09, 2016 | 74.55 | 77.74 | 73.83 | 76.53 | 844,458 | +0.96(+1.27%) |
Feb 08, 2016 | 73.67 | 77.14 | 72.80 | 75.57 | 913,351 | +1.12(+1.50%) |
Feb 05, 2016 | 73.70 | 75.58 | 73.64 | 74.45 | 533,361 | +1.31(+1.79%) |
Feb 04, 2016 | 72.46 | 74.14 | 71.99 | 73.14 | 325,848 | +0.59(+0.81%) |
Feb 03, 2016 | 73.41 | 73.41 | 71.97 | 72.55 | 320,002 | -0.29(-0.39%) |
Feb 02, 2016 | 74.45 | 75.52 | 72.73 | 72.83 | 422,080 | -2.28(-3.04%) |
Feb 01, 2016 | 74.19 | 75.51 | 73.90 | 75.12 | 345,675 | +0.12(+0.16%) |
Jan 29, 2016 | 73.58 | 75.12 | 73.26 | 75.00 | 489,512 | +1.74(+2.37%) |
Jan 28, 2016 | 72.15 | 73.85 | 71.99 | 73.26 | 276,282 | +1.11(+1.54%) |
Jan 27, 2016 | 71.81 | 73.93 | 71.69 | 72.15 | 420,776 | +0.24(+0.33%) |
Jan 26, 2016 | 69.84 | 72.17 | 69.75 | 71.91 | 396,646 | +2.15(+3.09%) |
Jan 25, 2016 | 71.05 | 72.26 | 69.10 | 69.75 | 564,056 | -1.65(-2.31%) |
Jan 22, 2016 | 70.94 | 72.15 | 70.40 | 71.40 | 511,576 | +1.43(+2.04%) |
Jan 21, 2016 | 69.92 | 70.66 | 68.58 | 69.97 | 557,120 | +0.08(+0.12%) |
Jan 20, 2016 | 67.88 | 70.24 | 67.06 | 69.89 | 752,460 | +1.32(+1.92%) |
Jan 19, 2016 | 68.45 | 69.62 | 67.30 | 68.57 | 667,355 | -0.17(-0.25%) |
Jan 15, 2016 | 72.95 | 68.75 | 68.75 | 68.75 | 1,418,647 | -5.83(-7.82%) |
Jan 14, 2016 | 73.37 | 75.14 | 72.52 | 74.58 | 640,453 | +1.17(+1.59%) |
Jan 13, 2016 | 73.76 | 74.15 | 72.72 | 73.41 | 625,164 | +0.00(+0.00%) |
Jan 12, 2016 | 72.18 | 73.82 | 71.62 | 73.41 | 498,889 | +1.87(+2.61%) |
Jan 11, 2016 | 72.85 | 73.19 | 70.84 | 71.54 | 669,657 | +2.46(+3.56%) |
Jan 08, 2016 | 69.67 | 70.45 | 68.97 | 69.08 | 390,750 | -0.63(-0.90%) |
Jan 07, 2016 | 69.14 | 70.75 | 68.43 | 69.71 | 413,858 | -0.64(-0.92%) |
Jan 06, 2016 | 68.39 | 70.83 | 67.79 | 70.35 | 711,423 | +1.13(+1.64%) |
Jan 05, 2016 | 69.10 | 70.40 | 68.64 | 69.22 | 702,467 | +0.23(+0.33%) |
Jan 04, 2016 | 70.66 | 71.38 | 68.13 | 68.99 | 1,025,945 | -2.39(-3.35%) |
Dec 31, 2015 | 73.21 | 71.38 | 71.38 | 71.38 | 352,951 | -1.64(-2.24%) |
Dec 30, 2015 | 73.54 | 73.99 | 72.92 | 73.02 | 224,545 | -0.84(-1.13%) |
Dec 29, 2015 | 74.65 | 75.58 | 73.31 | 73.86 | 300,060 | -0.83(-1.11%) |
Dec 28, 2015 | 74.50 | 75.95 | 73.89 | 74.69 | 481,341 | -0.26(-0.34%) |
Dec 24, 2015 | 75.29 | 74.94 | 74.94 | 74.94 | 354,363 | +0.05(+0.06%) |
Dec 23, 2015 | 72.12 | 75.25 | 69.99 | 74.90 | 617,800 | +2.55(+3.53%) |
Dec 22, 2015 | 70.30 | 72.73 | 69.85 | 72.35 | 578,910 | +1.99(+2.83%) |
Dec 21, 2015 | 69.96 | 71.33 | 69.36 | 70.36 | 667,913 | +0.06(+0.08%) |
Dec 18, 2015 | 69.04 | 70.51 | 68.97 | 70.30 | 1,072,218 | +1.24(+1.80%) |
Dec 17, 2015 | 65.22 | 70.41 | 64.58 | 69.06 | 856,703 | +1.98(+2.95%) |
Dec 16, 2015 | 67.39 | 68.73 | 66.44 | 67.08 | 582,996 | -0.79(-1.17%) |
Dec 15, 2015 | 67.97 | 68.27 | 67.27 | 67.87 | 357,582 | +0.27(+0.40%) |
Dec 14, 2015 | 68.53 | 69.69 | 67.14 | 67.61 | 376,986 | -1.16(-1.69%) |
Dec 11, 2015 | 70.24 | 70.97 | 68.73 | 68.77 | 683,698 | -2.27(-3.20%) |
Dec 10, 2015 | 70.06 | 71.25 | 69.47 | 71.04 | 896,371 | +0.98(+1.39%) |
Dec 09, 2015 | 69.68 | 70.23 | 69.22 | 70.06 | 411,788 | -0.12(-0.17%) |
Dec 08, 2015 | 68.89 | 70.50 | 68.23 | 70.18 | 418,524 | +0.97(+1.40%) |
Dec 07, 2015 | 69.57 | 70.19 | 68.92 | 69.22 | 382,065 | -0.35(-0.50%) |
Dec 04, 2015 | 69.99 | 70.19 | 68.52 | 69.57 | 718,724 | -0.07(-0.11%) |
Dec 03, 2015 | 68.14 | 70.64 | 67.14 | 69.64 | 1,132,395 | +4.58(+7.03%) |
Dec 02, 2015 | 65.81 | 66.13 | 64.94 | 65.06 | 378,798 | -1.00(-1.52%) |
Dec 01, 2015 | 68.51 | 68.94 | 66.01 | 66.07 | 495,036 | -2.82(-4.09%) |
Nov 30, 2015 | 67.99 | 68.95 | 67.26 | 68.89 | 288,295 | +1.08(+1.59%) |
Nov 27, 2015 | 67.34 | 68.15 | 67.12 | 67.81 | 91,821 | +0.59(+0.88%) |
Nov 25, 2015 | 66.90 | 67.22 | 67.22 | 67.22 | 180,928 | +0.32(+0.48%) |
Nov 24, 2015 | 66.22 | 67.03 | 65.73 | 66.90 | 287,423 | +0.81(+1.23%) |
Nov 23, 2015 | 63.31 | 66.43 | 63.15 | 66.09 | 569,538 | +2.48(+3.89%) |
Nov 20, 2015 | 64.00 | 65.12 | 62.62 | 63.61 | 674,617 | -1.75(-2.68%) |
Nov 19, 2015 | 65.71 | 65.88 | 64.76 | 65.36 | 208,637 | -0.65(-0.99%) |
Nov 18, 2015 | 64.19 | 66.10 | 63.83 | 66.01 | 321,376 | +2.29(+3.60%) |
Nov 17, 2015 | 63.78 | 64.45 | 62.97 | 63.72 | 221,580 | +0.27(+0.42%) |
Nov 16, 2015 | 62.36 | 63.54 | 61.99 | 63.45 | 209,109 | +0.93(+1.49%) |
Nov 13, 2015 | 61.74 | 62.60 | 61.28 | 62.52 | 324,226 | +0.30(+0.49%) |
Nov 12, 2015 | 64.46 | 64.67 | 62.01 | 62.22 | 462,413 | -2.50(-3.86%) |
Nov 11, 2015 | 65.39 | 65.54 | 64.31 | 64.71 | 195,696 | -0.46(-0.71%) |
Nov 10, 2015 | 64.80 | 65.34 | 64.18 | 65.17 | 273,117 | +0.40(+0.61%) |
Nov 09, 2015 | 64.82 | 66.28 | 64.58 | 64.78 | 266,887 | -0.49(-0.75%) |
Nov 06, 2015 | 66.65 | 66.92 | 65.07 | 65.27 | 326,399 | -1.75(-2.61%) |
Nov 05, 2015 | 66.53 | 67.40 | 66.03 | 67.02 | 235,965 | +0.64(+0.97%) |
Nov 04, 2015 | 67.22 | 67.94 | 65.06 | 66.37 | 496,439 | -0.61(-0.91%) |
Nov 03, 2015 | 65.66 | 67.01 | 64.80 | 66.98 | 445,759 | +1.37(+2.09%) |
Nov 02, 2015 | 64.24 | 65.82 | 63.63 | 65.61 | 437,204 | +1.60(+2.50%) |
Oct 30, 2015 | 63.56 | 64.48 | 63.21 | 64.01 | 353,481 | +0.44(+0.70%) |
Oct 29, 2015 | 63.98 | 63.99 | 60.81 | 63.56 | 546,114 | -0.99(-1.54%) |
Oct 28, 2015 | 63.98 | 64.56 | 63.04 | 64.56 | 397,508 | +0.89(+1.40%) |
Oct 27, 2015 | 63.54 | 63.98 | 62.98 | 63.66 | 311,253 | +0.13(+0.20%) |
Oct 26, 2015 | 64.00 | 64.25 | 62.81 | 63.54 | 308,683 | -0.38(-0.59%) |
Oct 23, 2015 | 63.73 | 64.43 | 63.31 | 63.91 | 311,378 | +0.46(+0.73%) |
Oct 22, 2015 | 62.46 | 63.78 | 62.34 | 63.45 | 311,720 | +1.45(+2.35%) |
Oct 21, 2015 | 61.23 | 62.85 | 60.71 | 62.00 | 415,897 | +1.23(+2.03%) |
Oct 20, 2015 | 60.17 | 61.15 | 59.53 | 60.76 | 639,531 | +0.48(+0.79%) |
Oct 19, 2015 | 61.58 | 62.65 | 60.17 | 60.29 | 409,122 | -1.42(-2.30%) |
Oct 16, 2015 | 60.39 | 61.96 | 59.43 | 61.70 | 634,945 | +1.83(+3.06%) |
Oct 15, 2015 | 60.81 | 62.11 | 59.47 | 59.87 | 577,793 | -0.87(-1.43%) |
Oct 14, 2015 | 61.83 | 62.71 | 60.54 | 60.74 | 460,939 | -0.86(-1.39%) |
Oct 13, 2015 | 63.28 | 63.99 | 61.52 | 61.59 | 388,957 | -2.06(-3.24%) |
Oct 12, 2015 | 64.46 | 65.17 | 63.28 | 63.66 | 352,697 | -0.38(-0.59%) |
Oct 09, 2015 | 63.70 | 65.06 | 63.23 | 64.03 | 246,898 | +0.25(+0.39%) |
Oct 08, 2015 | 62.80 | 64.38 | 61.71 | 63.78 | 435,676 | +1.44(+2.30%) |
Oct 07, 2015 | 64.74 | 64.88 | 61.45 | 62.35 | 763,861 | -2.09(-3.24%) |
Oct 06, 2015 | 65.33 | 66.16 | 64.40 | 64.44 | 397,260 | -1.00(-1.53%) |
Oct 05, 2015 | 65.25 | 65.64 | 63.88 | 65.44 | 405,105 | +0.92(+1.43%) |
Oct 02, 2015 | 63.18 | 64.66 | 62.39 | 64.52 | 549,507 | +0.91(+1.43%) |
Oct 01, 2015 | 63.16 | 63.91 | 62.88 | 63.61 | 549,772 | +0.47(+0.74%) |
Sep 30, 2015 | 62.15 | 63.21 | 61.78 | 63.14 | 451,582 | +1.36(+2.21%) |
Sep 29, 2015 | 61.05 | 61.91 | 60.06 | 61.78 | 399,055 | +0.80(+1.31%) |
Sep 28, 2015 | 63.76 | 63.84 | 60.74 | 60.98 | 354,862 | -2.90(-4.54%) |
Sep 25, 2015 | 64.36 | 64.59 | 63.13 | 63.88 | 474,384 | +0.10(+0.16%) |
Sep 24, 2015 | 62.54 | 63.97 | 62.19 | 63.78 | 396,609 | +0.96(+1.52%) |
Sep 23, 2015 | 62.84 | 63.37 | 61.92 | 62.82 | 381,235 | +0.16(+0.26%) |
Sep 22, 2015 | 63.29 | 63.29 | 61.72 | 62.65 | 287,376 | -1.37(-2.14%) |
Sep 21, 2015 | 62.32 | 64.70 | 61.77 | 64.02 | 599,711 | +2.37(+3.84%) |
Sep 18, 2015 | 62.56 | 63.54 | 61.48 | 61.65 | 433,205 | -1.65(-2.61%) |
Sep 17, 2015 | 62.67 | 64.10 | 61.53 | 63.30 | 453,068 | +0.40(+0.64%) |
Sep 16, 2015 | 62.11 | 63.19 | 61.46 | 62.90 | 387,151 | +1.00(+1.62%) |
Sep 15, 2015 | 61.25 | 62.06 | 60.99 | 61.90 | 284,842 | +0.77(+1.25%) |
Sep 14, 2015 | 62.27 | 62.34 | 60.80 | 61.13 | 280,618 | -1.08(-1.74%) |
Sep 11, 2015 | 61.44 | 62.36 | 61.30 | 62.22 | 238,909 | +0.49(+0.80%) |
Sep 10, 2015 | 61.19 | 62.47 | 61.06 | 61.72 | 346,066 | +0.42(+0.68%) |
Sep 09, 2015 | 61.95 | 62.53 | 61.19 | 61.31 | 797,372 | -0.36(-0.58%) |
Sep 08, 2015 | 61.95 | 62.34 | 60.99 | 61.66 | 436,384 | +0.76(+1.24%) |
Sep 04, 2015 | 61.29 | 60.90 | 60.90 | 60.90 | 204,864 | -0.98(-1.58%) |
Sep 03, 2015 | 61.15 | 62.56 | 61.15 | 61.88 | 471,441 | +1.18(+1.95%) |
Sep 02, 2015 | 61.23 | 61.97 | 60.14 | 60.69 | 447,505 | +0.22(+0.36%) |
Sep 01, 2015 | 62.46 | 62.80 | 60.18 | 60.48 | 846,068 | -2.44(-3.88%) |
Aug 31, 2015 | 62.91 | 63.72 | 62.54 | 62.92 | 416,837 | -0.85(-1.33%) |
Aug 28, 2015 | 64.02 | 64.39 | 63.34 | 63.77 | 584,155 | -0.25(-0.38%) |
Aug 27, 2015 | 62.49 | 65.06 | 62.01 | 64.01 | 696,188 | +1.87(+3.01%) |
Aug 26, 2015 | 63.21 | 63.78 | 60.47 | 62.14 | 957,587 | +0.32(+0.52%) |
Aug 25, 2015 | 60.89 | 62.53 | 58.44 | 61.82 | 1,396,406 | -0.05(-0.09%) |
Aug 24, 2015 | 59.80 | 63.27 | 58.92 | 61.88 | 1,006,809 | -0.98(-1.55%) |
Aug 21, 2015 | 64.42 | 65.30 | 62.56 | 62.85 | 781,881 | -2.51(-3.83%) |
Aug 20, 2015 | 65.32 | 66.58 | 65.16 | 65.36 | 441,970 | -0.59(-0.90%) |
Aug 19, 2015 | 68.01 | 68.09 | 65.93 | 65.95 | 530,243 | -2.28(-3.34%) |
Aug 18, 2015 | 67.84 | 69.16 | 67.70 | 68.23 | 294,496 | +0.07(+0.11%) |
Aug 17, 2015 | 67.94 | 68.69 | 67.14 | 68.16 | 330,412 | -0.13(-0.19%) |
Aug 14, 2015 | 66.67 | 68.43 | 66.67 | 68.29 | 316,310 | +1.22(+1.82%) |
Aug 13, 2015 | 68.01 | 68.93 | 66.96 | 67.06 | 348,896 | -1.48(-2.15%) |
Aug 12, 2015 | 65.63 | 68.74 | 64.73 | 68.54 | 543,080 | +2.52(+3.81%) |
Aug 11, 2015 | 65.94 | 66.79 | 65.55 | 66.03 | 296,753 | -1.08(-1.60%) |
Aug 10, 2015 | 65.39 | 67.14 | 64.96 | 67.10 | 496,103 | +2.12(+3.27%) |
Aug 07, 2015 | 64.53 | 65.34 | 64.26 | 64.98 | 248,809 | +0.09(+0.14%) |
Aug 06, 2015 | 65.52 | 65.68 | 64.03 | 64.89 | 398,772 | -0.53(-0.81%) |
Aug 05, 2015 | 64.85 | 65.96 | 64.20 | 65.42 | 436,842 | +0.73(+1.13%) |
Aug 04, 2015 | 65.49 | 66.04 | 64.55 | 64.69 | 461,253 | -1.08(-1.65%) |
Aug 03, 2015 | 65.21 | 65.90 | 64.29 | 65.77 | 415,721 | +0.15(+0.22%) |
Jul 31, 2015 | 64.75 | 66.22 | 64.75 | 65.63 | 460,735 | +0.77(+1.18%) |
Jul 30, 2015 | 64.13 | 65.19 | 63.72 | 64.86 | 371,843 | +0.41(+0.63%) |
Jul 29, 2015 | 62.84 | 64.49 | 62.69 | 64.45 | 480,155 | +1.77(+2.83%) |
Jul 28, 2015 | 60.81 | 62.73 | 60.14 | 62.68 | 450,923 | +1.87(+3.08%) |
Jul 27, 2015 | 60.13 | 60.89 | 59.13 | 60.81 | 581,809 | +0.14(+0.22%) |
Jul 24, 2015 | 61.65 | 61.73 | 60.51 | 60.67 | 433,507 | -1.04(-1.69%) |
Jul 23, 2015 | 61.43 | 61.87 | 60.92 | 61.72 | 453,659 | +0.48(+0.79%) |
Jul 22, 2015 | 60.59 | 61.57 | 60.25 | 61.23 | 467,826 | +0.39(+0.64%) |
Jul 21, 2015 | 61.52 | 62.07 | 60.25 | 60.84 | 591,770 | -0.84(-1.37%) |
Jul 20, 2015 | 62.82 | 63.22 | 61.47 | 61.69 | 364,685 | -1.13(-1.79%) |
Jul 17, 2015 | 63.54 | 64.07 | 62.49 | 62.82 | 245,626 | -0.60(-0.95%) |
Jul 16, 2015 | 64.88 | 65.23 | 62.96 | 63.41 | 939,210 | -1.19(-1.84%) |
Jul 15, 2015 | 65.95 | 66.20 | 64.49 | 64.61 | 553,420 | -1.05(-1.60%) |
Jul 14, 2015 | 64.90 | 65.84 | 64.30 | 65.66 | 472,361 | +0.96(+1.49%) |
Jul 13, 2015 | 64.32 | 65.33 | 63.75 | 64.70 | 426,160 | +0.50(+0.78%) |
Jul 10, 2015 | 64.63 | 65.02 | 63.81 | 64.20 | 385,874 | -0.25(-0.39%) |
Jul 09, 2015 | 65.29 | 65.82 | 64.37 | 64.45 | 438,675 | -0.51(-0.78%) |
Jul 08, 2015 | 66.25 | 66.58 | 64.75 | 64.96 | 612,711 | -1.70(-2.55%) |
Jul 07, 2015 | 65.23 | 66.79 | 64.72 | 66.66 | 452,307 | +1.43(+2.19%) |
Jul 06, 2015 | 66.58 | 67.17 | 64.97 | 65.23 | 476,258 | -1.78(-2.66%) |
Jul 02, 2015 | 67.61 | 67.01 | 67.01 | 67.01 | 607,028 | -0.71(-1.05%) |
Jul 01, 2015 | 68.54 | 68.92 | 67.51 | 67.72 | 546,443 | -0.56(-0.82%) |
Jun 30, 2015 | 68.24 | 70.40 | 68.20 | 68.28 | 944,816 | +0.15(+0.21%) |
Jun 29, 2015 | 68.75 | 69.82 | 68.06 | 68.14 | 501,220 | -0.70(-1.02%) |
Jun 26, 2015 | 70.54 | 70.97 | 68.76 | 68.84 | 1,314,033 | -2.00(-2.82%) |
Jun 25, 2015 | 72.54 | 72.54 | 70.79 | 70.84 | 395,147 | -1.44(-2.00%) |
Jun 24, 2015 | 73.51 | 73.53 | 71.96 | 72.28 | 497,386 | -1.53(-2.07%) |
Jun 23, 2015 | 72.87 | 73.94 | 71.60 | 73.81 | 631,247 | +0.93(+1.28%) |
Jun 22, 2015 | 72.45 | 73.07 | 71.99 | 72.88 | 411,806 | +0.44(+0.60%) |
Jun 19, 2015 | 71.21 | 73.05 | 71.21 | 72.45 | 717,863 | +1.60(+2.26%) |
Jun 18, 2015 | 70.16 | 71.31 | 70.04 | 70.85 | 440,553 | +0.66(+0.94%) |
Jun 17, 2015 | 70.55 | 71.08 | 70.07 | 70.18 | 243,603 | -0.54(-0.76%) |
Jun 16, 2015 | 70.86 | 71.49 | 70.47 | 70.72 | 345,885 | -0.05(-0.08%) |
Jun 15, 2015 | 70.79 | 71.30 | 70.41 | 70.77 | 388,415 | -0.26(-0.37%) |
Jun 12, 2015 | 70.13 | 71.19 | 69.90 | 71.04 | 577,640 | +0.93(+1.32%) |
Jun 11, 2015 | 69.97 | 70.63 | 69.41 | 70.11 | 282,817 | +0.15(+0.21%) |
Jun 10, 2015 | 69.83 | 71.06 | 69.17 | 69.97 | 641,294 | +0.56(+0.81%) |
Jun 09, 2015 | 69.19 | 70.00 | 68.53 | 69.40 | 452,495 | +0.48(+0.70%) |
Jun 08, 2015 | 69.50 | 69.52 | 68.28 | 68.92 | 636,558 | -0.58(-0.84%) |
Jun 05, 2015 | 70.32 | 70.60 | 68.41 | 69.50 | 682,631 | -1.06(-1.51%) |
Jun 04, 2015 | 70.58 | 71.21 | 69.50 | 70.57 | 731,317 | -0.07(-0.10%) |
Jun 03, 2015 | 70.97 | 71.00 | 70.39 | 70.64 | 613,771 | -0.34(-0.47%) |
Jun 02, 2015 | 72.65 | 72.98 | 70.70 | 70.97 | 695,287 | -1.96(-2.69%) |