Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.82 | 66.22 | 62.74 | 65.80 | 476,380 | +3.07(+4.89%) |
May 27, 2016 | 63.07 | 62.73 | 62.73 | 62.73 | 121,800 | -0.54(-0.85%) |
May 26, 2016 | 63.21 | 63.91 | 63.00 | 63.27 | 222,428 | +0.20(+0.32%) |
May 25, 2016 | 62.60 | 63.26 | 62.31 | 63.07 | 216,943 | +0.77(+1.24%) |
May 24, 2016 | 61.50 | 62.76 | 61.16 | 62.30 | 300,302 | +1.18(+1.93%) |
May 23, 2016 | 60.79 | 62.04 | 60.52 | 61.12 | 156,964 | +0.49(+0.81%) |
May 20, 2016 | 60.19 | 61.40 | 60.15 | 60.63 | 116,294 | +0.57(+0.95%) |
May 19, 2016 | 60.61 | 61.30 | 59.83 | 60.06 | 177,364 | -1.24(-2.02%) |
May 18, 2016 | 60.90 | 62.31 | 60.85 | 61.30 | 273,550 | +0.10(+0.16%) |
May 17, 2016 | 61.65 | 62.55 | 60.91 | 61.20 | 341,054 | -0.40(-0.65%) |
May 16, 2016 | 61.38 | 62.33 | 61.32 | 61.60 | 300,162 | +0.66(+1.08%) |
May 13, 2016 | 61.29 | 62.07 | 60.75 | 60.94 | 321,135 | -0.63(-1.02%) |
May 12, 2016 | 60.84 | 61.68 | 60.54 | 61.57 | 281,844 | +0.86(+1.42%) |
May 11, 2016 | 60.91 | 61.44 | 60.65 | 60.71 | 237,850 | +0.35(+0.58%) |
May 10, 2016 | 59.79 | 60.71 | 59.54 | 60.36 | 241,115 | +0.51(+0.85%) |
May 09, 2016 | 59.34 | 60.31 | 58.91 | 59.85 | 224,988 | +0.06(+0.10%) |
May 06, 2016 | 59.11 | 60.47 | 58.67 | 59.79 | 283,433 | +0.45(+0.76%) |
May 05, 2016 | 60.55 | 61.06 | 58.96 | 59.34 | 279,002 | -0.62(-1.03%) |
May 04, 2016 | 60.33 | 60.64 | 59.74 | 59.96 | 327,803 | -0.50(-0.83%) |
May 03, 2016 | 60.54 | 61.36 | 59.27 | 60.46 | 405,287 | -0.50(-0.82%) |
May 02, 2016 | 59.79 | 61.10 | 58.34 | 60.96 | 559,314 | +1.13(+1.89%) |
Apr 29, 2016 | 63.33 | 63.74 | 59.50 | 59.83 | 1,525,619 | -3.81(-5.99%) |
Apr 28, 2016 | 71.00 | 71.00 | 63.05 | 63.64 | 2,412,478 | -17.68(-21.74%) |
Apr 27, 2016 | 80.45 | 81.42 | 79.65 | 81.32 | 252,125 | +0.83(+1.03%) |
Apr 26, 2016 | 79.83 | 80.61 | 78.79 | 80.49 | 127,790 | +1.13(+1.42%) |
Apr 25, 2016 | 81.00 | 81.34 | 79.00 | 79.36 | 207,976 | -2.14(-2.63%) |
Apr 22, 2016 | 79.65 | 82.06 | 79.37 | 81.50 | 263,410 | +1.64(+2.05%) |
Apr 21, 2016 | 79.65 | 80.92 | 79.40 | 79.86 | 205,076 | +0.26(+0.33%) |
Apr 20, 2016 | 79.69 | 80.18 | 79.50 | 79.60 | 164,729 | -0.29(-0.36%) |
Apr 19, 2016 | 79.63 | 81.30 | 79.28 | 79.89 | 259,513 | +0.40(+0.50%) |
Apr 18, 2016 | 77.84 | 79.61 | 77.84 | 79.49 | 260,835 | +1.00(+1.27%) |
Apr 15, 2016 | 79.51 | 79.61 | 77.25 | 78.49 | 336,427 | -1.37(-1.72%) |
Apr 14, 2016 | 78.54 | 80.77 | 78.10 | 79.86 | 322,098 | +1.24(+1.58%) |
Apr 13, 2016 | 77.85 | 78.67 | 77.38 | 78.62 | 227,522 | +1.41(+1.83%) |
Apr 12, 2016 | 76.19 | 77.37 | 74.99 | 77.21 | 170,665 | +1.17(+1.54%) |
Apr 11, 2016 | 77.26 | 77.79 | 75.89 | 76.04 | 242,143 | -1.08(-1.40%) |
Apr 08, 2016 | 77.91 | 78.35 | 76.41 | 77.12 | 252,935 | -0.15(-0.19%) |
Apr 07, 2016 | 78.71 | 79.25 | 76.44 | 77.27 | 225,748 | -1.77(-2.24%) |
Apr 06, 2016 | 77.72 | 79.49 | 77.57 | 79.04 | 195,044 | +1.52(+1.96%) |
Apr 05, 2016 | 76.72 | 78.81 | 76.30 | 77.52 | 157,401 | +0.05(+0.06%) |
Apr 04, 2016 | 77.76 | 78.89 | 77.25 | 77.47 | 230,806 | -0.37(-0.48%) |
Apr 01, 2016 | 76.55 | 78.11 | 76.06 | 77.84 | 250,709 | +0.75(+0.97%) |
Mar 31, 2016 | 78.05 | 78.40 | 76.72 | 77.09 | 221,452 | -1.08(-1.38%) |
Mar 30, 2016 | 78.80 | 79.65 | 77.84 | 78.17 | 257,160 | -0.02(-0.03%) |
Mar 29, 2016 | 75.21 | 78.51 | 74.60 | 78.19 | 328,376 | +2.58(+3.41%) |
Mar 28, 2016 | 76.20 | 76.71 | 75.11 | 75.61 | 101,974 | -0.52(-0.68%) |
Mar 24, 2016 | 75.15 | 76.13 | 76.13 | 76.13 | 239,600 | +0.38(+0.50%) |
Mar 23, 2016 | 76.78 | 77.10 | 75.64 | 75.75 | 206,320 | -1.53(-1.98%) |
Mar 22, 2016 | 77.50 | 78.52 | 76.87 | 77.28 | 281,875 | -0.59(-0.76%) |
Mar 21, 2016 | 76.58 | 78.58 | 76.22 | 77.87 | 253,178 | +1.28(+1.67%) |
Mar 18, 2016 | 75.98 | 76.81 | 75.33 | 76.59 | 265,756 | +0.93(+1.23%) |
Mar 17, 2016 | 73.99 | 76.46 | 72.81 | 75.66 | 231,667 | +1.89(+2.56%) |
Mar 16, 2016 | 73.24 | 74.16 | 72.76 | 73.77 | 150,496 | +0.18(+0.24%) |
Mar 15, 2016 | 74.17 | 74.17 | 71.70 | 73.59 | 297,382 | -1.18(-1.58%) |
Mar 14, 2016 | 73.37 | 75.28 | 73.11 | 74.77 | 313,290 | +1.08(+1.47%) |
Mar 11, 2016 | 73.84 | 74.25 | 72.78 | 73.69 | 323,886 | +0.34(+0.46%) |
Mar 10, 2016 | 73.99 | 74.43 | 72.81 | 73.35 | 195,007 | -0.82(-1.11%) |
Mar 09, 2016 | 74.63 | 74.84 | 73.36 | 74.17 | 226,607 | -0.13(-0.17%) |
Mar 08, 2016 | 74.17 | 74.79 | 73.50 | 74.30 | 340,546 | -0.57(-0.76%) |
Mar 07, 2016 | 73.25 | 74.99 | 71.83 | 74.87 | 622,199 | +0.87(+1.18%) |
Mar 04, 2016 | 71.30 | 74.03 | 71.12 | 74.00 | 4,045,419 | +5.64(+8.25%) |
Mar 03, 2016 | 67.96 | 68.45 | 67.12 | 68.36 | 153,882 | +0.47(+0.69%) |
Mar 02, 2016 | 67.05 | 67.91 | 66.27 | 67.89 | 109,845 | +0.58(+0.86%) |
Mar 01, 2016 | 65.53 | 67.88 | 64.75 | 67.31 | 309,911 | +2.24(+3.44%) |
Feb 29, 2016 | 65.20 | 65.72 | 64.20 | 65.07 | 160,215 | -0.05(-0.08%) |
Feb 26, 2016 | 64.06 | 65.82 | 63.93 | 65.12 | 176,783 | +1.52(+2.39%) |
Feb 25, 2016 | 63.34 | 64.30 | 62.19 | 63.60 | 169,276 | +0.31(+0.49%) |
Feb 24, 2016 | 62.65 | 63.49 | 62.38 | 63.29 | 226,288 | -0.41(-0.64%) |
Feb 23, 2016 | 64.30 | 65.10 | 63.33 | 63.70 | 232,487 | -0.93(-1.44%) |
Feb 22, 2016 | 65.38 | 66.31 | 63.97 | 64.63 | 290,273 | -0.26(-0.40%) |
Feb 19, 2016 | 63.26 | 65.22 | 62.47 | 64.89 | 441,932 | +1.23(+1.93%) |
Feb 18, 2016 | 63.63 | 64.41 | 62.50 | 63.66 | 402,742 | +0.10(+0.16%) |
Feb 17, 2016 | 60.99 | 64.22 | 60.99 | 63.56 | 414,526 | +2.86(+4.71%) |
Feb 16, 2016 | 59.41 | 60.87 | 59.35 | 60.70 | 299,128 | +1.70(+2.88%) |
Feb 12, 2016 | 58.34 | 59.00 | 59.00 | 59.00 | 224,400 | +0.99(+1.71%) |
Feb 11, 2016 | 56.67 | 58.55 | 55.86 | 58.01 | 261,571 | +0.72(+1.26%) |
Feb 10, 2016 | 57.88 | 58.72 | 56.92 | 57.29 | 247,436 | -0.38(-0.66%) |
Feb 09, 2016 | 57.09 | 58.86 | 57.00 | 57.67 | 355,581 | -0.21(-0.36%) |
Feb 08, 2016 | 58.00 | 58.68 | 57.22 | 57.88 | 434,371 | -0.97(-1.65%) |
Feb 05, 2016 | 59.72 | 60.82 | 57.22 | 58.85 | 604,065 | -1.17(-1.95%) |
Feb 04, 2016 | 54.28 | 61.59 | 54.28 | 60.02 | 966,975 | +7.16(+13.55%) |
Feb 03, 2016 | 53.40 | 53.92 | 51.61 | 52.86 | 344,384 | -0.21(-0.40%) |
Feb 02, 2016 | 54.70 | 55.00 | 52.70 | 53.07 | 357,671 | -2.46(-4.43%) |
Feb 01, 2016 | 54.11 | 56.10 | 53.98 | 55.53 | 206,761 | +0.54(+0.98%) |
Jan 29, 2016 | 53.66 | 55.55 | 53.56 | 54.99 | 275,309 | +1.65(+3.09%) |
Jan 28, 2016 | 54.49 | 54.62 | 52.00 | 53.34 | 293,101 | -1.03(-1.89%) |
Jan 27, 2016 | 54.37 | 55.46 | 53.87 | 54.37 | 191,756 | -0.25(-0.46%) |
Jan 26, 2016 | 54.29 | 54.90 | 53.31 | 54.62 | 153,681 | +0.78(+1.45%) |
Jan 25, 2016 | 54.93 | 54.95 | 53.70 | 53.84 | 168,112 | -1.45(-2.62%) |
Jan 22, 2016 | 56.62 | 57.30 | 54.85 | 55.29 | 318,960 | -0.56(-1.00%) |
Jan 21, 2016 | 54.37 | 57.00 | 54.06 | 55.85 | 318,001 | +1.72(+3.18%) |
Jan 20, 2016 | 53.50 | 54.65 | 52.68 | 54.13 | 309,643 | -0.35(-0.64%) |
Jan 19, 2016 | 56.14 | 56.45 | 54.13 | 54.48 | 141,269 | -1.25(-2.24%) |
Jan 15, 2016 | 55.32 | 55.73 | 55.73 | 55.73 | 251,100 | -1.14(-2.00%) |
Jan 14, 2016 | 56.64 | 57.11 | 55.43 | 56.87 | 476,976 | +0.56(+0.99%) |
Jan 13, 2016 | 59.11 | 59.63 | 55.55 | 56.31 | 230,660 | -2.80(-4.74%) |
Jan 12, 2016 | 60.44 | 60.86 | 58.25 | 59.11 | 304,134 | -0.74(-1.24%) |
Jan 11, 2016 | 60.78 | 60.78 | 59.23 | 59.85 | 149,827 | -0.80(-1.32%) |
Jan 08, 2016 | 62.59 | 62.59 | 59.62 | 60.65 | 291,393 | -1.67(-2.68%) |
Jan 07, 2016 | 61.83 | 62.84 | 61.74 | 62.32 | 181,380 | -0.82(-1.30%) |
Jan 06, 2016 | 63.02 | 64.06 | 62.69 | 63.14 | 264,462 | -0.51(-0.80%) |
Jan 05, 2016 | 62.94 | 63.90 | 62.55 | 63.65 | 154,013 | +0.43(+0.68%) |
Jan 04, 2016 | 62.93 | 63.69 | 61.75 | 63.22 | 230,523 | -0.47(-0.74%) |
Dec 31, 2015 | 64.05 | 63.69 | 63.69 | 63.69 | 156,700 | -0.49(-0.76%) |
Dec 30, 2015 | 64.33 | 65.11 | 63.88 | 64.18 | 95,147 | -0.24(-0.37%) |
Dec 29, 2015 | 65.25 | 65.45 | 63.62 | 64.42 | 90,087 | -0.41(-0.63%) |
Dec 28, 2015 | 65.07 | 65.43 | 64.08 | 64.83 | 125,589 | -0.71(-1.08%) |
Dec 24, 2015 | 64.80 | 65.54 | 65.54 | 65.54 | 83,500 | +0.84(+1.30%) |
Dec 23, 2015 | 63.02 | 64.74 | 62.71 | 64.70 | 199,495 | +1.90(+3.03%) |
Dec 22, 2015 | 62.91 | 63.04 | 62.11 | 62.80 | 128,890 | -0.11(-0.17%) |
Dec 21, 2015 | 62.80 | 63.23 | 62.21 | 62.91 | 134,319 | +0.63(+1.01%) |
Dec 18, 2015 | 63.34 | 63.34 | 62.22 | 62.28 | 291,917 | -1.25(-1.97%) |
Dec 17, 2015 | 64.99 | 65.78 | 63.31 | 63.53 | 164,221 | -1.43(-2.20%) |
Dec 16, 2015 | 65.25 | 65.71 | 64.35 | 64.96 | 162,691 | -0.03(-0.05%) |
Dec 15, 2015 | 64.67 | 65.07 | 64.05 | 64.99 | 136,649 | +0.75(+1.17%) |
Dec 14, 2015 | 64.20 | 64.45 | 63.09 | 64.24 | 215,154 | +0.02(+0.03%) |
Dec 11, 2015 | 64.23 | 65.07 | 63.81 | 64.22 | 112,404 | -0.93(-1.43%) |
Dec 10, 2015 | 63.88 | 65.58 | 63.59 | 65.15 | 173,156 | +0.96(+1.50%) |
Dec 09, 2015 | 64.72 | 65.46 | 63.75 | 64.19 | 183,331 | -0.60(-0.93%) |
Dec 08, 2015 | 65.29 | 65.92 | 64.60 | 64.79 | 149,527 | -1.13(-1.71%) |
Dec 07, 2015 | 66.10 | 66.54 | 65.42 | 65.92 | 174,888 | -0.41(-0.62%) |
Dec 04, 2015 | 66.82 | 67.26 | 66.11 | 66.33 | 148,036 | -0.44(-0.66%) |
Dec 03, 2015 | 67.38 | 67.66 | 66.20 | 66.77 | 138,187 | -0.54(-0.80%) |
Dec 02, 2015 | 67.07 | 67.48 | 66.64 | 67.31 | 109,948 | +0.26(+0.39%) |
Dec 01, 2015 | 67.84 | 68.17 | 66.69 | 67.05 | 225,125 | -0.64(-0.95%) |
Nov 30, 2015 | 67.08 | 68.45 | 67.06 | 67.69 | 262,177 | +0.90(+1.35%) |
Nov 27, 2015 | 65.95 | 67.31 | 65.50 | 66.79 | 81,652 | +0.78(+1.18%) |
Nov 25, 2015 | 65.36 | 66.01 | 66.01 | 66.01 | 168,900 | +0.20(+0.30%) |
Nov 24, 2015 | 63.37 | 65.88 | 63.12 | 65.81 | 175,510 | +2.28(+3.59%) |
Nov 23, 2015 | 63.03 | 63.92 | 63.00 | 63.53 | 154,439 | +0.55(+0.87%) |
Nov 20, 2015 | 63.77 | 64.09 | 62.93 | 62.98 | 197,889 | -0.60(-0.94%) |
Nov 19, 2015 | 63.16 | 63.63 | 62.70 | 63.58 | 130,852 | +0.48(+0.76%) |
Nov 18, 2015 | 61.79 | 63.20 | 61.03 | 63.10 | 202,703 | +1.31(+2.12%) |
Nov 17, 2015 | 62.28 | 62.55 | 61.00 | 61.79 | 154,435 | -0.40(-0.64%) |
Nov 16, 2015 | 62.02 | 62.68 | 61.66 | 62.19 | 129,636 | +0.24(+0.39%) |
Nov 13, 2015 | 62.38 | 62.79 | 61.83 | 61.95 | 150,624 | -0.87(-1.38%) |
Nov 12, 2015 | 63.23 | 63.74 | 62.17 | 62.82 | 139,612 | -1.04(-1.63%) |
Nov 11, 2015 | 64.79 | 64.79 | 63.68 | 63.86 | 77,280 | -0.89(-1.37%) |
Nov 10, 2015 | 64.31 | 64.92 | 63.70 | 64.75 | 83,149 | +0.12(+0.19%) |
Nov 09, 2015 | 64.94 | 65.20 | 64.11 | 64.63 | 103,808 | -0.30(-0.46%) |
Nov 06, 2015 | 63.93 | 65.03 | 63.31 | 64.93 | 123,548 | +0.73(+1.14%) |
Nov 05, 2015 | 65.14 | 65.18 | 63.90 | 64.20 | 114,691 | -1.05(-1.61%) |
Nov 04, 2015 | 64.98 | 65.42 | 64.45 | 65.25 | 111,043 | +0.27(+0.42%) |
Nov 03, 2015 | 65.04 | 65.28 | 64.73 | 64.98 | 205,823 | -0.06(-0.09%) |
Nov 02, 2015 | 64.62 | 65.43 | 64.20 | 65.04 | 210,176 | +0.20(+0.31%) |
Oct 30, 2015 | 64.45 | 65.00 | 64.11 | 64.84 | 198,646 | +0.49(+0.76%) |
Oct 29, 2015 | 63.83 | 65.88 | 63.72 | 64.35 | 331,959 | +0.33(+0.52%) |
Oct 28, 2015 | 61.29 | 64.44 | 61.27 | 64.02 | 284,624 | +2.84(+4.64%) |
Oct 27, 2015 | 61.46 | 62.01 | 60.44 | 61.18 | 234,098 | -0.63(-1.02%) |
Oct 26, 2015 | 61.71 | 62.25 | 61.10 | 61.81 | 190,690 | -0.07(-0.11%) |
Oct 23, 2015 | 62.86 | 62.86 | 58.84 | 61.88 | 465,912 | -1.20(-1.90%) |
Oct 22, 2015 | 60.11 | 65.42 | 60.00 | 63.08 | 997,733 | +2.89(+4.80%) |
Oct 21, 2015 | 61.31 | 61.71 | 60.18 | 60.19 | 277,517 | -0.95(-1.55%) |
Oct 20, 2015 | 60.41 | 61.90 | 60.11 | 61.14 | 445,425 | +0.64(+1.06%) |
Oct 19, 2015 | 61.45 | 61.93 | 60.32 | 60.50 | 461,930 | -1.08(-1.75%) |
Oct 16, 2015 | 64.70 | 65.00 | 61.34 | 61.58 | 385,908 | -3.15(-4.87%) |
Oct 15, 2015 | 64.99 | 65.00 | 63.94 | 64.73 | 353,055 | +0.72(+1.12%) |
Oct 14, 2015 | 66.07 | 66.93 | 63.72 | 64.01 | 265,532 | -1.96(-2.97%) |
Oct 13, 2015 | 67.26 | 68.20 | 65.76 | 65.97 | 152,935 | -1.67(-2.47%) |
Oct 12, 2015 | 68.49 | 68.56 | 67.56 | 67.64 | 125,965 | -0.85(-1.24%) |
Oct 09, 2015 | 69.48 | 69.48 | 68.23 | 68.49 | 106,015 | -0.64(-0.93%) |
Oct 08, 2015 | 66.86 | 69.16 | 66.83 | 69.13 | 184,322 | +2.12(+3.16%) |
Oct 07, 2015 | 66.33 | 67.42 | 65.62 | 67.01 | 232,170 | +1.02(+1.55%) |
Oct 06, 2015 | 66.89 | 67.30 | 65.90 | 65.99 | 212,806 | -0.88(-1.32%) |
Oct 05, 2015 | 66.93 | 66.97 | 64.23 | 66.87 | 463,728 | +0.34(+0.51%) |
Oct 02, 2015 | 65.81 | 66.59 | 64.74 | 66.53 | 246,337 | +0.40(+0.60%) |
Oct 01, 2015 | 66.88 | 67.02 | 65.50 | 66.13 | 117,727 | -0.87(-1.30%) |
Sep 30, 2015 | 66.13 | 67.38 | 65.82 | 67.00 | 204,214 | +1.07(+1.62%) |
Sep 29, 2015 | 67.57 | 68.44 | 65.84 | 65.93 | 714,332 | -1.43(-2.12%) |
Sep 28, 2015 | 69.87 | 69.98 | 67.21 | 67.36 | 260,672 | -2.78(-3.96%) |
Sep 25, 2015 | 70.17 | 71.83 | 69.77 | 70.14 | 267,382 | +0.32(+0.46%) |
Sep 24, 2015 | 68.00 | 70.08 | 68.00 | 69.82 | 181,313 | +1.50(+2.20%) |
Sep 23, 2015 | 69.39 | 69.70 | 68.04 | 68.32 | 153,564 | -1.05(-1.51%) |
Sep 22, 2015 | 70.11 | 70.67 | 69.20 | 69.37 | 280,919 | -1.53(-2.16%) |
Sep 21, 2015 | 70.77 | 71.69 | 70.26 | 70.90 | 178,231 | +0.32(+0.45%) |
Sep 18, 2015 | 71.07 | 71.33 | 70.21 | 70.58 | 246,686 | -1.25(-1.74%) |
Sep 17, 2015 | 71.18 | 72.25 | 70.77 | 71.83 | 129,211 | +0.31(+0.43%) |
Sep 16, 2015 | 70.82 | 71.67 | 70.26 | 71.52 | 183,944 | +1.00(+1.42%) |
Sep 15, 2015 | 69.84 | 70.75 | 69.75 | 70.52 | 121,286 | +0.74(+1.06%) |
Sep 14, 2015 | 71.08 | 71.08 | 69.61 | 69.78 | 127,011 | -1.25(-1.76%) |
Sep 11, 2015 | 71.50 | 71.69 | 70.66 | 71.03 | 114,367 | -0.76(-1.06%) |
Sep 10, 2015 | 71.50 | 72.11 | 71.14 | 71.79 | 142,743 | +0.24(+0.34%) |
Sep 09, 2015 | 70.78 | 71.64 | 69.92 | 71.55 | 179,313 | +1.22(+1.73%) |
Sep 08, 2015 | 70.65 | 70.76 | 69.60 | 70.33 | 165,851 | +0.57(+0.82%) |
Sep 04, 2015 | 69.61 | 69.76 | 69.76 | 69.76 | 117,400 | -0.67(-0.95%) |
Sep 03, 2015 | 70.26 | 71.29 | 69.90 | 70.43 | 264,044 | +0.45(+0.64%) |
Sep 02, 2015 | 70.50 | 70.59 | 69.01 | 69.98 | 270,800 | -0.37(-0.53%) |
Sep 01, 2015 | 71.50 | 72.51 | 70.01 | 70.35 | 274,827 | -2.48(-3.41%) |
Aug 31, 2015 | 72.99 | 73.27 | 72.29 | 72.83 | 133,998 | -0.30(-0.41%) |
Aug 28, 2015 | 72.39 | 74.02 | 72.31 | 73.13 | 161,356 | +0.66(+0.91%) |
Aug 27, 2015 | 72.25 | 73.15 | 71.14 | 72.47 | 290,964 | +0.97(+1.36%) |
Aug 26, 2015 | 71.53 | 71.73 | 70.36 | 71.50 | 221,894 | +1.14(+1.62%) |
Aug 25, 2015 | 73.00 | 73.87 | 70.06 | 70.36 | 235,648 | -0.93(-1.30%) |
Aug 24, 2015 | 69.89 | 74.07 | 68.01 | 71.29 | 417,337 | -1.06(-1.47%) |
Aug 21, 2015 | 73.68 | 74.19 | 71.72 | 72.35 | 436,893 | -2.46(-3.29%) |
Aug 20, 2015 | 76.00 | 76.88 | 74.75 | 74.81 | 262,130 | -1.34(-1.76%) |
Aug 19, 2015 | 76.81 | 77.62 | 75.78 | 76.15 | 255,760 | -0.68(-0.89%) |
Aug 18, 2015 | 75.75 | 77.92 | 75.30 | 76.83 | 462,948 | +2.07(+2.77%) |
Aug 17, 2015 | 74.61 | 75.43 | 74.25 | 74.76 | 184,501 | +0.32(+0.43%) |
Aug 14, 2015 | 73.03 | 74.90 | 72.53 | 74.44 | 154,112 | +1.33(+1.82%) |
Aug 13, 2015 | 73.82 | 74.44 | 72.88 | 73.11 | 145,871 | -0.92(-1.24%) |
Aug 12, 2015 | 72.61 | 74.17 | 71.58 | 74.03 | 184,792 | +1.07(+1.47%) |
Aug 11, 2015 | 73.38 | 74.04 | 72.50 | 72.96 | 209,290 | -0.79(-1.07%) |
Aug 10, 2015 | 72.03 | 74.05 | 72.03 | 73.75 | 244,941 | +2.32(+3.25%) |
Aug 07, 2015 | 70.00 | 71.88 | 70.00 | 71.43 | 242,032 | +1.30(+1.85%) |
Aug 06, 2015 | 69.72 | 70.89 | 69.23 | 70.13 | 334,226 | +0.48(+0.69%) |
Aug 05, 2015 | 71.88 | 72.28 | 69.55 | 69.65 | 540,375 | -2.84(-3.92%) |
Aug 04, 2015 | 74.47 | 74.88 | 72.01 | 72.49 | 810,592 | -1.74(-2.34%) |
Aug 03, 2015 | 75.47 | 75.92 | 73.80 | 74.23 | 159,091 | -1.14(-1.51%) |
Jul 31, 2015 | 74.93 | 75.96 | 74.64 | 75.37 | 161,758 | +0.69(+0.92%) |
Jul 30, 2015 | 73.30 | 74.94 | 72.78 | 74.68 | 127,690 | +0.61(+0.82%) |
Jul 29, 2015 | 74.24 | 74.74 | 73.83 | 74.07 | 330,967 | -0.31(-0.42%) |
Jul 28, 2015 | 74.01 | 75.14 | 72.77 | 74.38 | 314,259 | +0.35(+0.47%) |
Jul 27, 2015 | 76.05 | 76.75 | 73.62 | 74.03 | 399,768 | -2.37(-3.10%) |
Jul 24, 2015 | 76.74 | 79.95 | 76.18 | 76.40 | 666,896 | -0.17(-0.22%) |
Jul 23, 2015 | 71.63 | 79.90 | 71.00 | 76.57 | 1,066,876 | +7.96(+11.60%) |
Jul 22, 2015 | 67.60 | 69.64 | 67.08 | 68.61 | 439,101 | +0.81(+1.19%) |
Jul 21, 2015 | 68.68 | 68.80 | 67.00 | 67.80 | 260,205 | -1.06(-1.54%) |
Jul 20, 2015 | 69.11 | 69.24 | 67.88 | 68.86 | 181,241 | -0.29(-0.42%) |
Jul 17, 2015 | 69.90 | 70.24 | 68.52 | 69.15 | 159,896 | -0.80(-1.14%) |
Jul 16, 2015 | 69.51 | 70.33 | 69.51 | 69.95 | 147,331 | +0.54(+0.78%) |
Jul 15, 2015 | 69.90 | 69.90 | 68.98 | 69.41 | 101,144 | -0.47(-0.67%) |
Jul 14, 2015 | 69.73 | 69.99 | 69.15 | 69.88 | 102,005 | +0.17(+0.24%) |
Jul 13, 2015 | 69.62 | 70.00 | 69.29 | 69.71 | 131,140 | +0.24(+0.35%) |
Jul 10, 2015 | 69.43 | 69.63 | 68.72 | 69.47 | 179,079 | +0.46(+0.67%) |
Jul 09, 2015 | 68.82 | 69.16 | 67.86 | 69.01 | 234,799 | +0.59(+0.86%) |
Jul 08, 2015 | 68.24 | 68.65 | 67.99 | 68.42 | 248,442 | -0.44(-0.64%) |
Jul 07, 2015 | 68.31 | 69.00 | 68.04 | 68.86 | 196,216 | +0.56(+0.82%) |
Jul 06, 2015 | 68.02 | 68.59 | 67.09 | 68.30 | 189,467 | -0.09(-0.13%) |
Jul 02, 2015 | 67.60 | 68.39 | 68.39 | 68.39 | 183,300 | +0.68(+1.00%) |
Jul 01, 2015 | 67.93 | 68.50 | 66.77 | 67.71 | 161,383 | +0.23(+0.34%) |
Jun 30, 2015 | 66.97 | 67.68 | 66.52 | 67.48 | 152,152 | +0.77(+1.15%) |
Jun 29, 2015 | 67.24 | 67.81 | 66.36 | 66.71 | 178,555 | -1.00(-1.48%) |
Jun 26, 2015 | 68.40 | 69.09 | 67.29 | 67.71 | 151,203 | -0.70(-1.02%) |
Jun 25, 2015 | 68.26 | 68.84 | 68.16 | 68.41 | 111,680 | +0.22(+0.32%) |
Jun 24, 2015 | 68.08 | 68.34 | 67.72 | 68.19 | 203,242 | +0.09(+0.13%) |
Jun 23, 2015 | 67.57 | 68.26 | 67.20 | 68.10 | 162,848 | +0.43(+0.64%) |
Jun 22, 2015 | 68.37 | 68.55 | 67.50 | 67.67 | 93,857 | -0.57(-0.84%) |
Jun 19, 2015 | 67.99 | 68.48 | 67.67 | 68.24 | 220,178 | +0.46(+0.68%) |
Jun 18, 2015 | 68.32 | 68.36 | 67.50 | 67.78 | 159,315 | -0.58(-0.85%) |
Jun 17, 2015 | 67.72 | 68.47 | 67.40 | 68.36 | 254,189 | +0.64(+0.95%) |
Jun 16, 2015 | 67.85 | 68.20 | 67.04 | 67.72 | 256,535 | -0.30(-0.44%) |
Jun 15, 2015 | 67.40 | 68.00 | 67.40 | 68.02 | 105,264 | -0.03(-0.04%) |
Jun 12, 2015 | 67.98 | 68.19 | 66.66 | 68.05 | 231,312 | -0.34(-0.50%) |
Jun 11, 2015 | 68.37 | 69.17 | 68.05 | 68.39 | 215,144 | +0.30(+0.44%) |
Jun 10, 2015 | 67.88 | 68.62 | 67.80 | 68.09 | 154,942 | +0.52(+0.77%) |
Jun 09, 2015 | 67.38 | 68.27 | 67.38 | 67.57 | 106,795 | +0.08(+0.12%) |
Jun 08, 2015 | 66.82 | 67.98 | 66.34 | 67.49 | 188,183 | +0.58(+0.87%) |
Jun 05, 2015 | 66.60 | 66.97 | 65.84 | 66.91 | 517,369 | +0.39(+0.59%) |
Jun 04, 2015 | 67.39 | 67.71 | 66.00 | 66.52 | 464,713 | -1.15(-1.70%) |
Jun 03, 2015 | 67.82 | 68.18 | 67.31 | 67.67 | 250,851 | -0.09(-0.13%) |
Jun 02, 2015 | 68.58 | 68.98 | 67.45 | 67.76 | 244,221 | -1.17(-1.70%) |