Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 70.23 | 70.37 | 69.62 | 69.93 | 545,802 | -0.06(-0.08%) |
Mar 30, 2016 | 69.67 | 70.43 | 69.66 | 69.99 | 783,729 | +1.71(+2.51%) |
Mar 29, 2016 | 66.60 | 68.37 | 66.52 | 68.28 | 380,748 | +1.40(+2.09%) |
Mar 28, 2016 | 67.43 | 67.63 | 66.77 | 66.88 | 341,534 | -0.44(-0.65%) |
Mar 24, 2016 | 66.22 | 67.32 | 67.32 | 67.32 | 459,823 | +0.32(+0.48%) |
Mar 23, 2016 | 66.71 | 67.37 | 66.27 | 66.99 | 1,055,328 | -0.35(-0.53%) |
Mar 22, 2016 | 66.26 | 67.67 | 66.10 | 67.34 | 362,879 | +0.30(+0.44%) |
Mar 21, 2016 | 67.02 | 67.23 | 66.52 | 67.05 | 319,712 | +0.46(+0.69%) |
Mar 18, 2016 | 67.23 | 67.63 | 66.34 | 66.59 | 1,276,384 | -1.22(-1.79%) |
Mar 17, 2016 | 67.38 | 68.28 | 66.99 | 67.81 | 956,891 | -1.08(-1.57%) |
Mar 16, 2016 | 67.79 | 68.92 | 67.75 | 68.89 | 486,814 | +0.99(+1.45%) |
Mar 15, 2016 | 66.74 | 67.96 | 66.61 | 67.90 | 1,174,502 | +0.66(+0.98%) |
Mar 14, 2016 | 66.61 | 67.56 | 66.49 | 67.24 | 1,281,458 | -0.30(-0.44%) |
Mar 11, 2016 | 66.61 | 67.66 | 66.55 | 67.53 | 634,147 | +1.58(+2.39%) |
Mar 10, 2016 | 65.92 | 66.60 | 65.17 | 65.96 | 743,119 | -0.33(-0.50%) |
Mar 09, 2016 | 65.12 | 66.45 | 65.12 | 66.29 | 741,925 | +1.55(+2.39%) |
Mar 08, 2016 | 65.24 | 65.47 | 64.31 | 64.74 | 921,008 | -1.38(-2.09%) |
Mar 07, 2016 | 65.50 | 66.47 | 65.50 | 66.12 | 566,582 | -0.27(-0.41%) |
Mar 04, 2016 | 65.60 | 66.45 | 65.39 | 66.39 | 782,333 | +0.60(+0.91%) |
Mar 03, 2016 | 64.61 | 65.82 | 64.61 | 65.80 | 860,074 | +1.26(+1.95%) |
Mar 02, 2016 | 64.06 | 64.88 | 63.89 | 64.54 | 675,801 | +0.34(+0.52%) |
Mar 01, 2016 | 63.28 | 64.33 | 62.75 | 64.20 | 739,141 | +1.51(+2.40%) |
Feb 29, 2016 | 62.75 | 64.20 | 62.62 | 62.70 | 1,037,157 | -0.45(-0.72%) |
Feb 26, 2016 | 63.26 | 63.50 | 62.62 | 63.15 | 853,231 | -0.61(-0.95%) |
Feb 25, 2016 | 62.58 | 63.83 | 61.88 | 63.76 | 863,769 | -0.05(-0.07%) |
Feb 24, 2016 | 61.53 | 63.84 | 61.53 | 63.81 | 911,588 | -0.41(-0.64%) |
Feb 23, 2016 | 64.64 | 65.18 | 63.75 | 64.22 | 898,429 | -1.86(-2.81%) |
Feb 22, 2016 | 64.33 | 66.09 | 64.33 | 66.08 | 740,259 | +1.91(+2.98%) |
Feb 19, 2016 | 63.77 | 64.31 | 63.72 | 64.17 | 443,405 | -0.55(-0.86%) |
Feb 18, 2016 | 64.88 | 65.75 | 64.35 | 64.72 | 593,898 | +1.04(+1.63%) |
Feb 17, 2016 | 62.58 | 64.30 | 62.58 | 63.69 | 875,136 | +1.44(+2.31%) |
Feb 16, 2016 | 60.68 | 62.51 | 60.09 | 62.25 | 1,036,576 | +0.76(+1.24%) |
Feb 12, 2016 | 60.24 | 61.48 | 61.48 | 61.48 | 775,374 | +2.11(+3.55%) |
Feb 11, 2016 | 58.74 | 60.47 | 58.48 | 59.38 | 998,145 | +0.69(+1.17%) |
Feb 10, 2016 | 58.41 | 59.96 | 58.34 | 58.69 | 777,040 | +1.17(+2.04%) |
Feb 09, 2016 | 56.45 | 57.75 | 55.97 | 57.52 | 1,282,891 | +0.74(+1.30%) |
Feb 08, 2016 | 56.91 | 57.05 | 56.04 | 56.78 | 1,126,550 | -1.87(-3.18%) |
Feb 05, 2016 | 59.31 | 59.73 | 58.21 | 58.64 | 1,221,995 | -0.86(-1.44%) |
Feb 04, 2016 | 57.97 | 59.58 | 57.49 | 59.50 | 1,328,470 | +1.82(+3.16%) |
Feb 03, 2016 | 59.72 | 59.72 | 56.68 | 57.68 | 2,222,483 | -1.27(-2.16%) |
Feb 02, 2016 | 61.58 | 61.78 | 58.41 | 58.95 | 1,192,629 | -2.97(-4.80%) |
Feb 01, 2016 | 60.40 | 62.35 | 60.31 | 61.92 | 2,507,505 | +1.59(+2.63%) |
Jan 29, 2016 | 61.30 | 61.46 | 58.48 | 60.34 | 5,297,907 | -6.26(-9.40%) |
Jan 28, 2016 | 67.35 | 67.90 | 66.46 | 66.60 | 1,782,999 | -1.35(-1.99%) |
Jan 27, 2016 | 67.85 | 68.79 | 67.49 | 67.95 | 1,170,194 | +0.28(+0.41%) |
Jan 26, 2016 | 67.06 | 67.70 | 66.50 | 67.67 | 931,918 | +1.74(+2.64%) |
Jan 25, 2016 | 66.33 | 66.84 | 65.36 | 65.93 | 1,455,558 | +0.80(+1.24%) |
Jan 22, 2016 | 65.08 | 65.89 | 64.24 | 65.12 | 1,176,806 | +2.54(+4.06%) |
Jan 21, 2016 | 62.22 | 63.02 | 61.47 | 62.58 | 1,029,012 | +1.13(+1.84%) |
Jan 20, 2016 | 62.09 | 62.58 | 60.30 | 61.45 | 1,377,171 | -0.30(-0.48%) |
Jan 19, 2016 | 62.73 | 62.76 | 61.57 | 61.75 | 1,547,026 | +0.65(+1.06%) |
Jan 15, 2016 | 61.98 | 61.10 | 61.10 | 61.10 | 1,583,113 | -3.08(-4.79%) |
Jan 14, 2016 | 64.93 | 65.13 | 62.35 | 64.18 | 1,703,361 | -1.53(-2.32%) |
Jan 13, 2016 | 67.17 | 67.51 | 65.56 | 65.70 | 1,746,881 | -1.59(-2.36%) |
Jan 12, 2016 | 67.30 | 67.55 | 66.34 | 67.29 | 1,055,877 | +0.97(+1.46%) |
Jan 11, 2016 | 66.26 | 66.47 | 65.57 | 66.32 | 675,325 | +1.57(+2.42%) |
Jan 08, 2016 | 66.57 | 66.83 | 64.70 | 64.75 | 677,613 | -0.68(-1.03%) |
Jan 07, 2016 | 66.83 | 66.84 | 65.14 | 65.43 | 911,951 | -2.28(-3.37%) |
Jan 06, 2016 | 68.19 | 68.33 | 67.08 | 67.71 | 639,469 | -1.47(-2.13%) |
Jan 05, 2016 | 71.95 | 71.95 | 69.10 | 69.19 | 785,848 | -2.22(-3.11%) |
Jan 04, 2016 | 72.27 | 72.36 | 70.79 | 71.41 | 691,557 | -1.84(-2.52%) |
Dec 31, 2015 | 73.95 | 73.25 | 73.25 | 73.25 | 348,169 | -0.82(-1.11%) |
Dec 30, 2015 | 74.25 | 74.81 | 73.92 | 74.07 | 373,810 | -0.48(-0.65%) |
Dec 29, 2015 | 74.83 | 74.99 | 74.41 | 74.55 | 332,912 | +0.23(+0.32%) |
Dec 28, 2015 | 74.56 | 74.56 | 73.96 | 74.32 | 237,443 | -0.04(-0.05%) |
Dec 24, 2015 | 74.38 | 74.35 | 74.35 | 74.35 | 93,344 | -0.27(-0.36%) |
Dec 23, 2015 | 73.62 | 74.76 | 73.49 | 74.62 | 573,785 | +1.24(+1.69%) |
Dec 22, 2015 | 73.30 | 73.61 | 72.88 | 73.38 | 372,321 | +0.27(+0.37%) |
Dec 21, 2015 | 73.69 | 73.78 | 72.53 | 73.11 | 286,408 | +0.77(+1.06%) |
Dec 18, 2015 | 72.65 | 72.70 | 72.04 | 72.34 | 525,440 | -0.56(-0.77%) |
Dec 17, 2015 | 73.95 | 74.02 | 72.91 | 72.91 | 625,074 | -1.04(-1.41%) |
Dec 16, 2015 | 73.62 | 74.13 | 72.87 | 73.95 | 429,958 | +1.22(+1.67%) |
Dec 15, 2015 | 72.63 | 73.27 | 72.23 | 72.73 | 604,765 | +0.78(+1.09%) |
Dec 14, 2015 | 72.35 | 72.46 | 71.38 | 71.95 | 697,796 | -0.14(-0.20%) |
Dec 11, 2015 | 72.69 | 73.10 | 71.63 | 72.09 | 722,744 | -1.65(-2.24%) |
Dec 10, 2015 | 75.56 | 75.56 | 73.30 | 73.74 | 1,390,552 | -1.38(-1.84%) |
Dec 09, 2015 | 74.59 | 75.76 | 74.56 | 75.12 | 862,301 | +1.14(+1.55%) |
Dec 08, 2015 | 74.12 | 74.59 | 73.84 | 73.98 | 792,643 | -1.41(-1.87%) |
Dec 07, 2015 | 75.83 | 75.95 | 74.97 | 75.39 | 593,613 | -0.32(-0.42%) |
Dec 04, 2015 | 74.85 | 75.85 | 74.85 | 75.70 | 659,315 | +0.83(+1.11%) |
Dec 03, 2015 | 75.65 | 75.72 | 74.80 | 74.87 | 996,300 | -0.13(-0.17%) |
Dec 02, 2015 | 75.16 | 75.39 | 74.75 | 75.00 | 828,721 | +0.12(+0.16%) |
Dec 01, 2015 | 74.09 | 74.95 | 74.03 | 74.88 | 794,972 | +1.00(+1.36%) |
Nov 30, 2015 | 73.61 | 74.12 | 73.28 | 73.87 | 862,756 | +0.87(+1.19%) |
Nov 27, 2015 | 72.64 | 73.17 | 72.48 | 73.00 | 352,190 | -0.28(-0.38%) |
Nov 25, 2015 | 72.77 | 73.28 | 73.28 | 73.28 | 607,252 | -0.11(-0.15%) |
Nov 24, 2015 | 72.64 | 73.61 | 72.41 | 73.39 | 400,317 | +0.67(+0.92%) |
Nov 23, 2015 | 73.33 | 73.81 | 72.72 | 72.72 | 864,675 | -1.11(-1.50%) |
Nov 20, 2015 | 73.30 | 74.12 | 73.28 | 73.83 | 749,189 | +0.12(+0.16%) |
Nov 19, 2015 | 73.01 | 73.73 | 72.84 | 73.71 | 431,384 | +0.80(+1.09%) |
Nov 18, 2015 | 72.22 | 72.97 | 72.12 | 72.91 | 611,791 | +0.82(+1.14%) |
Nov 17, 2015 | 72.30 | 72.55 | 71.89 | 72.09 | 359,021 | +0.09(+0.12%) |
Nov 16, 2015 | 71.39 | 72.02 | 71.28 | 72.00 | 864,503 | +0.78(+1.10%) |
Nov 13, 2015 | 71.74 | 72.15 | 70.97 | 71.22 | 649,038 | -0.94(-1.30%) |
Nov 12, 2015 | 72.55 | 72.86 | 72.13 | 72.16 | 743,623 | -0.95(-1.30%) |
Nov 11, 2015 | 73.17 | 73.84 | 73.02 | 73.11 | 708,488 | -0.05(-0.06%) |
Nov 10, 2015 | 72.31 | 73.53 | 72.25 | 73.16 | 1,150,755 | -0.15(-0.21%) |
Nov 09, 2015 | 73.28 | 73.74 | 73.07 | 73.31 | 697,305 | -0.24(-0.33%) |
Nov 06, 2015 | 72.89 | 73.84 | 72.87 | 73.55 | 1,134,260 | -0.16(-0.22%) |
Nov 05, 2015 | 73.19 | 73.93 | 72.58 | 73.71 | 1,265,370 | +1.45(+2.01%) |
Nov 04, 2015 | 72.08 | 72.73 | 71.66 | 72.26 | 1,170,898 | +1.74(+2.46%) |
Nov 03, 2015 | 70.20 | 70.65 | 69.94 | 70.53 | 564,159 | -0.44(-0.62%) |
Nov 02, 2015 | 70.67 | 71.05 | 70.49 | 70.97 | 595,511 | +0.12(+0.16%) |
Oct 30, 2015 | 70.36 | 71.30 | 70.27 | 70.85 | 621,054 | +0.47(+0.67%) |
Oct 29, 2015 | 70.84 | 70.87 | 70.03 | 70.38 | 645,854 | -0.95(-1.33%) |
Oct 28, 2015 | 71.00 | 71.53 | 70.24 | 71.32 | 683,253 | +0.94(+1.34%) |
Oct 27, 2015 | 70.25 | 70.72 | 70.11 | 70.38 | 686,146 | -0.24(-0.34%) |
Oct 26, 2015 | 70.30 | 70.87 | 69.51 | 70.62 | 880,276 | -0.36(-0.50%) |
Oct 23, 2015 | 70.20 | 71.42 | 69.97 | 70.98 | 2,005,819 | +2.62(+3.83%) |
Oct 22, 2015 | 67.19 | 68.44 | 67.08 | 68.36 | 1,233,988 | +1.36(+2.03%) |
Oct 21, 2015 | 67.53 | 67.57 | 66.77 | 67.00 | 809,771 | -0.20(-0.30%) |
Oct 20, 2015 | 66.39 | 67.68 | 66.33 | 67.20 | 924,283 | +0.98(+1.48%) |
Oct 19, 2015 | 66.16 | 66.38 | 65.83 | 66.22 | 794,339 | -0.63(-0.94%) |
Oct 16, 2015 | 65.89 | 67.00 | 65.89 | 66.85 | 757,760 | +0.55(+0.83%) |
Oct 15, 2015 | 65.77 | 66.45 | 65.27 | 66.30 | 950,321 | +0.85(+1.30%) |
Oct 14, 2015 | 65.71 | 65.79 | 64.91 | 65.45 | 978,336 | +0.00(+0.00%) |
Oct 13, 2015 | 65.79 | 66.05 | 65.32 | 65.45 | 954,848 | -0.75(-1.14%) |
Oct 12, 2015 | 66.70 | 66.93 | 66.10 | 66.20 | 787,034 | +0.17(+0.26%) |
Oct 09, 2015 | 65.92 | 66.36 | 65.47 | 66.03 | 1,066,631 | +0.41(+0.62%) |
Oct 08, 2015 | 64.54 | 65.66 | 64.53 | 65.63 | 1,004,391 | +0.35(+0.54%) |
Oct 07, 2015 | 64.82 | 65.28 | 64.51 | 65.27 | 1,033,499 | +0.94(+1.45%) |
Oct 06, 2015 | 65.29 | 65.44 | 64.16 | 64.34 | 1,085,047 | -0.27(-0.43%) |
Oct 05, 2015 | 64.40 | 64.97 | 64.17 | 64.61 | 729,774 | +0.62(+0.97%) |
Oct 02, 2015 | 63.84 | 64.11 | 63.00 | 63.99 | 1,533,500 | +0.10(+0.16%) |
Oct 01, 2015 | 65.03 | 65.63 | 63.32 | 63.90 | 2,173,072 | +0.19(+0.30%) |
Sep 30, 2015 | 62.60 | 63.83 | 62.34 | 63.70 | 1,509,982 | +2.72(+4.47%) |
Sep 29, 2015 | 60.71 | 61.21 | 59.98 | 60.98 | 1,040,324 | +1.45(+2.43%) |
Sep 28, 2015 | 59.28 | 59.83 | 59.07 | 59.53 | 784,900 | -0.70(-1.16%) |
Sep 25, 2015 | 60.02 | 60.96 | 59.87 | 60.23 | 969,765 | +0.91(+1.53%) |
Sep 24, 2015 | 58.62 | 59.72 | 57.84 | 59.33 | 1,556,460 | -1.10(-1.82%) |
Sep 23, 2015 | 60.76 | 61.04 | 60.12 | 60.42 | 464,636 | -0.48(-0.79%) |
Sep 22, 2015 | 60.38 | 60.94 | 59.77 | 60.90 | 883,746 | -1.55(-2.49%) |
Sep 21, 2015 | 62.05 | 63.15 | 61.77 | 62.46 | 837,084 | -0.39(-0.61%) |
Sep 18, 2015 | 63.26 | 63.84 | 62.81 | 62.84 | 969,694 | -1.46(-2.26%) |
Sep 17, 2015 | 63.80 | 65.09 | 63.57 | 64.30 | 806,824 | -0.07(-0.11%) |
Sep 16, 2015 | 62.39 | 64.53 | 62.29 | 64.37 | 1,329,132 | +2.36(+3.81%) |
Sep 15, 2015 | 61.34 | 62.16 | 61.20 | 62.01 | 672,511 | +0.47(+0.77%) |
Sep 14, 2015 | 61.63 | 61.94 | 61.25 | 61.53 | 490,140 | -0.12(-0.20%) |
Sep 11, 2015 | 61.40 | 61.66 | 60.69 | 61.66 | 1,161,789 | +0.53(+0.86%) |
Sep 10, 2015 | 61.89 | 61.94 | 60.86 | 61.13 | 1,118,977 | -0.84(-1.35%) |
Sep 09, 2015 | 62.55 | 63.10 | 61.83 | 61.97 | 1,454,090 | +1.12(+1.84%) |
Sep 08, 2015 | 60.83 | 61.21 | 60.09 | 60.84 | 1,021,273 | +2.75(+4.73%) |
Sep 04, 2015 | 58.20 | 58.10 | 58.10 | 58.10 | 610,910 | -1.04(-1.76%) |
Sep 03, 2015 | 58.34 | 59.63 | 58.16 | 59.14 | 1,163,808 | +1.64(+2.85%) |
Sep 02, 2015 | 57.98 | 58.02 | 56.72 | 57.50 | 964,159 | -0.02(-0.03%) |
Sep 01, 2015 | 58.66 | 59.14 | 57.23 | 57.52 | 1,024,512 | -2.17(-3.64%) |
Aug 31, 2015 | 59.13 | 60.14 | 59.13 | 59.69 | 891,441 | -0.06(-0.11%) |
Aug 28, 2015 | 59.33 | 59.93 | 59.28 | 59.76 | 696,426 | +0.46(+0.77%) |
Aug 27, 2015 | 59.46 | 59.94 | 58.30 | 59.30 | 1,067,065 | +1.27(+2.19%) |
Aug 26, 2015 | 58.43 | 58.46 | 56.50 | 58.03 | 1,283,225 | +1.41(+2.50%) |
Aug 25, 2015 | 59.14 | 59.16 | 56.61 | 56.62 | 1,470,491 | +0.19(+0.33%) |
Aug 24, 2015 | 56.34 | 58.09 | 55.82 | 56.43 | 1,942,834 | -0.82(-1.44%) |
Aug 21, 2015 | 58.81 | 58.98 | 57.23 | 57.26 | 1,564,328 | -0.96(-1.66%) |
Aug 20, 2015 | 59.33 | 59.88 | 58.17 | 58.22 | 1,248,271 | -1.98(-3.28%) |
Aug 19, 2015 | 60.40 | 60.84 | 59.83 | 60.20 | 560,567 | -0.66(-1.09%) |
Aug 18, 2015 | 61.22 | 61.55 | 60.79 | 60.86 | 505,996 | -0.23(-0.37%) |
Aug 17, 2015 | 60.45 | 61.14 | 59.99 | 61.08 | 880,467 | +0.45(+0.74%) |
Aug 14, 2015 | 60.96 | 61.19 | 60.37 | 60.64 | 939,800 | -0.28(-0.47%) |
Aug 13, 2015 | 60.00 | 61.29 | 59.99 | 60.92 | 1,036,487 | +0.92(+1.53%) |
Aug 12, 2015 | 59.64 | 60.21 | 58.20 | 60.00 | 1,222,885 | +0.02(+0.03%) |
Aug 11, 2015 | 60.96 | 60.99 | 59.64 | 59.99 | 1,260,027 | -2.41(-3.87%) |
Aug 10, 2015 | 61.21 | 62.69 | 61.18 | 62.40 | 789,774 | +1.53(+2.51%) |
Aug 07, 2015 | 60.79 | 61.34 | 60.49 | 60.87 | 987,715 | +0.33(+0.55%) |
Aug 06, 2015 | 61.06 | 61.06 | 59.89 | 60.54 | 1,162,186 | -0.05(-0.09%) |
Aug 05, 2015 | 60.97 | 61.03 | 60.31 | 60.59 | 811,649 | +0.42(+0.71%) |
Aug 04, 2015 | 60.11 | 60.68 | 59.96 | 60.17 | 819,990 | +0.10(+0.17%) |
Aug 03, 2015 | 60.82 | 61.15 | 59.51 | 60.06 | 1,506,533 | -1.09(-1.78%) |
Jul 31, 2015 | 62.10 | 62.11 | 60.74 | 61.15 | 835,478 | +0.19(+0.31%) |
Jul 30, 2015 | 60.57 | 61.02 | 60.16 | 60.96 | 708,105 | -0.04(-0.07%) |
Jul 29, 2015 | 60.51 | 61.14 | 60.32 | 61.00 | 581,153 | +0.66(+1.10%) |
Jul 28, 2015 | 60.22 | 60.56 | 59.69 | 60.33 | 1,126,421 | +0.98(+1.65%) |
Jul 27, 2015 | 60.35 | 60.39 | 58.69 | 59.36 | 1,641,409 | -1.03(-1.70%) |
Jul 24, 2015 | 61.68 | 62.03 | 60.11 | 60.39 | 957,114 | -1.47(-2.38%) |
Jul 23, 2015 | 62.29 | 62.62 | 61.73 | 61.86 | 717,605 | -0.09(-0.15%) |
Jul 22, 2015 | 62.41 | 62.67 | 61.79 | 61.95 | 1,188,047 | -1.77(-2.77%) |
Jul 21, 2015 | 63.50 | 63.90 | 63.06 | 63.72 | 1,126,768 | +0.08(+0.13%) |
Jul 20, 2015 | 63.83 | 63.95 | 63.34 | 63.64 | 1,459,829 | +0.39(+0.62%) |
Jul 17, 2015 | 64.60 | 64.64 | 61.84 | 63.25 | 3,072,221 | +1.40(+2.26%) |
Jul 16, 2015 | 62.68 | 62.95 | 61.50 | 61.85 | 1,939,448 | +0.06(+0.09%) |
Jul 15, 2015 | 61.90 | 62.20 | 61.50 | 61.79 | 1,543,310 | -0.55(-0.88%) |
Jul 14, 2015 | 62.06 | 62.71 | 61.90 | 62.33 | 1,234,355 | -0.76(-1.21%) |
Jul 13, 2015 | 63.03 | 63.26 | 62.76 | 63.10 | 835,131 | +0.80(+1.28%) |
Jul 10, 2015 | 62.87 | 62.98 | 62.25 | 62.30 | 939,521 | +0.36(+0.58%) |
Jul 09, 2015 | 63.39 | 63.48 | 61.93 | 61.94 | 1,300,343 | +0.22(+0.36%) |
Jul 08, 2015 | 64.35 | 64.51 | 61.72 | 61.72 | 2,580,723 | -4.40(-6.66%) |
Jul 07, 2015 | 65.82 | 66.22 | 64.87 | 66.12 | 1,204,154 | -0.16(-0.25%) |
Jul 06, 2015 | 65.79 | 66.84 | 65.78 | 66.28 | 929,443 | -1.36(-2.01%) |
Jul 02, 2015 | 67.17 | 67.64 | 67.64 | 67.64 | 677,494 | -0.17(-0.25%) |
Jul 01, 2015 | 68.73 | 68.91 | 67.46 | 67.81 | 1,026,761 | -0.05(-0.08%) |
Jun 30, 2015 | 68.42 | 68.43 | 67.39 | 67.86 | 911,954 | -0.09(-0.13%) |
Jun 29, 2015 | 69.37 | 69.65 | 67.86 | 67.95 | 1,019,345 | -2.01(-2.87%) |
Jun 26, 2015 | 70.56 | 70.83 | 69.89 | 69.95 | 612,466 | -0.25(-0.36%) |
Jun 25, 2015 | 70.14 | 70.56 | 69.97 | 70.20 | 974,040 | +0.83(+1.19%) |
Jun 24, 2015 | 70.49 | 70.71 | 69.23 | 69.38 | 1,688,311 | -2.10(-2.94%) |
Jun 23, 2015 | 72.15 | 72.69 | 71.27 | 71.48 | 1,010,937 | +0.87(+1.23%) |
Jun 22, 2015 | 71.16 | 71.32 | 70.52 | 70.61 | 533,199 | +0.40(+0.57%) |
Jun 19, 2015 | 70.25 | 70.55 | 69.95 | 70.21 | 511,826 | -0.05(-0.07%) |
Jun 18, 2015 | 70.01 | 70.56 | 69.86 | 70.26 | 363,170 | +0.00(+0.00%) |
Jun 17, 2015 | 70.63 | 70.63 | 69.89 | 70.26 | 382,080 | -0.17(-0.25%) |
Jun 16, 2015 | 70.72 | 70.93 | 70.30 | 70.43 | 492,774 | +0.51(+0.73%) |
Jun 15, 2015 | 69.64 | 70.09 | 69.30 | 69.92 | 668,887 | -0.77(-1.09%) |
Jun 12, 2015 | 70.55 | 70.95 | 70.36 | 70.69 | 581,248 | -0.42(-0.59%) |
Jun 11, 2015 | 71.31 | 71.52 | 70.87 | 71.11 | 564,171 | -0.10(-0.14%) |
Jun 10, 2015 | 71.28 | 71.68 | 70.90 | 71.21 | 721,149 | +0.96(+1.37%) |
Jun 09, 2015 | 71.34 | 71.48 | 69.83 | 70.25 | 2,030,891 | -1.64(-2.29%) |
Jun 08, 2015 | 72.24 | 72.38 | 71.58 | 71.90 | 613,393 | -0.56(-0.77%) |
Jun 05, 2015 | 72.54 | 72.59 | 72.13 | 72.45 | 557,231 | -0.24(-0.33%) |
Jun 04, 2015 | 73.06 | 73.19 | 72.48 | 72.69 | 835,026 | -0.51(-0.69%) |
Jun 03, 2015 | 72.97 | 73.76 | 72.90 | 73.20 | 644,450 | +0.46(+0.63%) |
Jun 02, 2015 | 73.12 | 73.38 | 72.37 | 72.74 | 918,443 | -0.77(-1.04%) |
Jun 01, 2015 | 73.61 | 73.79 | 72.99 | 73.51 | 933,192 | +0.18(+0.25%) |
May 29, 2015 | 73.60 | 74.06 | 73.05 | 73.33 | 1,170,750 | -1.19(-1.60%) |
May 28, 2015 | 74.41 | 74.60 | 74.03 | 74.52 | 607,277 | -0.47(-0.63%) |
May 27, 2015 | 74.59 | 75.13 | 74.45 | 74.99 | 773,179 | -0.25(-0.33%) |
May 26, 2015 | 75.85 | 75.85 | 75.01 | 75.24 | 583,501 | -0.56(-0.74%) |
May 22, 2015 | 76.03 | 75.80 | 75.80 | 75.80 | 844,029 | -0.20(-0.26%) |
May 21, 2015 | 76.31 | 76.39 | 75.66 | 76.00 | 1,269,379 | -0.03(-0.05%) |
May 20, 2015 | 76.22 | 76.84 | 75.87 | 76.03 | 2,468,783 | +2.16(+2.92%) |
May 19, 2015 | 73.52 | 73.97 | 72.93 | 73.88 | 1,270,329 | +0.53(+0.73%) |
May 18, 2015 | 72.66 | 73.58 | 72.45 | 73.34 | 955,734 | +1.13(+1.57%) |
May 15, 2015 | 71.19 | 72.25 | 71.12 | 72.21 | 1,302,249 | +1.80(+2.56%) |
May 14, 2015 | 69.84 | 70.54 | 69.74 | 70.41 | 447,131 | +0.90(+1.30%) |
May 13, 2015 | 69.31 | 70.03 | 68.93 | 69.51 | 581,017 | +0.26(+0.38%) |
May 12, 2015 | 69.32 | 69.55 | 68.88 | 69.25 | 672,135 | -0.50(-0.72%) |
May 11, 2015 | 70.21 | 70.42 | 69.74 | 69.75 | 430,824 | -0.68(-0.97%) |
May 08, 2015 | 69.81 | 70.43 | 69.80 | 70.43 | 1,012,589 | +1.62(+2.35%) |
May 07, 2015 | 69.05 | 69.39 | 68.69 | 68.81 | 617,676 | +0.32(+0.47%) |
May 06, 2015 | 69.09 | 69.28 | 68.09 | 68.49 | 810,391 | +0.08(+0.11%) |
May 05, 2015 | 69.03 | 69.26 | 68.37 | 68.41 | 499,028 | -0.93(-1.34%) |
May 04, 2015 | 69.35 | 69.55 | 68.91 | 69.34 | 345,980 | +0.13(+0.18%) |
May 01, 2015 | 68.91 | 69.34 | 68.55 | 69.21 | 515,130 | +0.52(+0.75%) |
Apr 30, 2015 | 69.37 | 69.57 | 68.21 | 68.70 | 1,134,616 | -0.78(-1.12%) |
Apr 29, 2015 | 70.28 | 70.42 | 69.16 | 69.47 | 959,609 | -0.49(-0.70%) |
Apr 28, 2015 | 70.10 | 70.30 | 69.30 | 69.96 | 1,121,315 | -0.31(-0.44%) |
Apr 27, 2015 | 70.21 | 70.66 | 70.02 | 70.28 | 1,782,313 | +1.06(+1.54%) |
Apr 24, 2015 | 68.58 | 69.24 | 68.10 | 69.21 | 969,959 | +0.65(+0.95%) |
Apr 23, 2015 | 69.56 | 69.56 | 67.92 | 68.56 | 1,408,533 | -1.00(-1.44%) |
Apr 22, 2015 | 70.79 | 70.79 | 68.25 | 69.57 | 3,344,524 | -2.01(-2.81%) |
Apr 21, 2015 | 72.70 | 72.70 | 71.23 | 71.57 | 1,124,247 | -0.10(-0.14%) |
Apr 20, 2015 | 71.38 | 71.99 | 71.29 | 71.67 | 707,234 | +0.45(+0.63%) |
Apr 17, 2015 | 70.79 | 71.36 | 70.46 | 71.23 | 675,417 | -0.56(-0.77%) |
Apr 16, 2015 | 71.23 | 72.13 | 71.23 | 71.78 | 878,712 | +1.20(+1.70%) |
Apr 15, 2015 | 70.40 | 70.79 | 70.06 | 70.58 | 516,190 | +0.95(+1.36%) |
Apr 14, 2015 | 70.20 | 70.20 | 69.46 | 69.63 | 367,758 | +0.01(+0.02%) |
Apr 13, 2015 | 69.72 | 70.07 | 69.61 | 69.62 | 462,164 | -0.03(-0.05%) |
Apr 10, 2015 | 69.34 | 69.83 | 69.11 | 69.66 | 256,014 | +0.14(+0.21%) |
Apr 09, 2015 | 68.97 | 69.71 | 68.91 | 69.51 | 689,887 | +0.35(+0.50%) |
Apr 08, 2015 | 69.36 | 69.44 | 68.71 | 69.17 | 819,888 | -0.08(-0.12%) |
Apr 07, 2015 | 69.72 | 69.78 | 69.13 | 69.25 | 667,359 | -0.28(-0.41%) |
Apr 06, 2015 | 68.82 | 69.87 | 68.82 | 69.53 | 413,862 | +0.64(+0.93%) |
Apr 02, 2015 | 68.34 | 68.89 | 68.89 | 68.89 | 510,152 | +0.68(+0.99%) |