Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.06 | 57.48 | 56.06 | 57.21 | 617,570 | +1.26(+2.25%) |
May 27, 2016 | 54.70 | 55.95 | 55.95 | 55.95 | 258,146 | +1.32(+2.41%) |
May 26, 2016 | 54.25 | 54.77 | 53.73 | 54.63 | 360,899 | +0.54(+1.00%) |
May 25, 2016 | 53.38 | 54.36 | 53.15 | 54.09 | 509,638 | +0.68(+1.27%) |
May 24, 2016 | 53.22 | 53.98 | 52.15 | 53.41 | 564,676 | +0.40(+0.76%) |
May 23, 2016 | 54.15 | 54.20 | 53.00 | 53.01 | 339,824 | -1.09(-2.02%) |
May 20, 2016 | 53.20 | 54.36 | 52.78 | 54.10 | 861,852 | +0.97(+1.83%) |
May 19, 2016 | 54.59 | 55.71 | 52.89 | 53.13 | 879,170 | -2.02(-3.66%) |
May 18, 2016 | 55.19 | 55.78 | 54.91 | 55.14 | 361,332 | -0.14(-0.25%) |
May 17, 2016 | 54.86 | 56.48 | 54.85 | 55.28 | 408,922 | +0.19(+0.35%) |
May 16, 2016 | 55.48 | 55.93 | 54.98 | 55.09 | 296,819 | -0.20(-0.36%) |
May 13, 2016 | 55.77 | 57.15 | 55.13 | 55.29 | 299,308 | -0.83(-1.49%) |
May 12, 2016 | 56.25 | 56.67 | 55.64 | 56.12 | 299,575 | +0.27(+0.48%) |
May 11, 2016 | 58.12 | 58.43 | 55.82 | 55.86 | 251,434 | -3.02(-5.14%) |
May 10, 2016 | 58.33 | 59.25 | 57.62 | 58.88 | 299,221 | +1.04(+1.79%) |
May 09, 2016 | 56.94 | 58.50 | 56.81 | 57.85 | 349,708 | +0.79(+1.38%) |
May 06, 2016 | 56.51 | 57.33 | 56.47 | 57.06 | 348,075 | +0.29(+0.52%) |
May 05, 2016 | 57.74 | 57.96 | 56.68 | 56.77 | 338,231 | -0.88(-1.53%) |
May 04, 2016 | 57.33 | 58.54 | 56.84 | 57.65 | 705,818 | +0.05(+0.10%) |
May 03, 2016 | 58.73 | 58.86 | 56.75 | 57.59 | 487,958 | -1.40(-2.38%) |
May 02, 2016 | 60.84 | 60.84 | 58.53 | 58.99 | 393,286 | -1.35(-2.23%) |
Apr 29, 2016 | 61.50 | 62.01 | 59.85 | 60.34 | 343,589 | -1.23(-1.99%) |
Apr 28, 2016 | 61.25 | 62.75 | 60.49 | 61.57 | 565,972 | +0.74(+1.22%) |
Apr 27, 2016 | 59.96 | 62.68 | 58.71 | 60.83 | 1,208,856 | +4.00(+7.05%) |
Apr 26, 2016 | 53.94 | 57.81 | 53.43 | 56.82 | 1,140,766 | +3.14(+5.86%) |
Apr 25, 2016 | 53.67 | 54.53 | 53.34 | 53.68 | 445,909 | -0.13(-0.24%) |
Apr 22, 2016 | 51.62 | 54.18 | 50.96 | 53.81 | 557,863 | +1.61(+3.09%) |
Apr 21, 2016 | 54.26 | 54.31 | 51.44 | 52.19 | 610,988 | -2.22(-4.08%) |
Apr 20, 2016 | 53.43 | 54.49 | 53.10 | 54.41 | 420,534 | +0.88(+1.64%) |
Apr 19, 2016 | 54.48 | 54.61 | 53.42 | 53.53 | 358,173 | -0.49(-0.92%) |
Apr 18, 2016 | 53.93 | 54.28 | 53.49 | 54.03 | 239,051 | -0.07(-0.14%) |
Apr 15, 2016 | 54.52 | 54.98 | 53.85 | 54.10 | 318,498 | -0.70(-1.27%) |
Apr 14, 2016 | 53.67 | 55.50 | 53.16 | 54.80 | 526,379 | +0.99(+1.84%) |
Apr 13, 2016 | 51.38 | 53.83 | 51.30 | 53.81 | 353,777 | +2.80(+5.48%) |
Apr 12, 2016 | 50.19 | 51.52 | 49.96 | 51.01 | 372,410 | +1.04(+2.07%) |
Apr 11, 2016 | 48.97 | 50.45 | 48.74 | 49.98 | 410,543 | +1.28(+2.64%) |
Apr 08, 2016 | 48.97 | 49.57 | 48.42 | 48.69 | 380,145 | +0.17(+0.36%) |
Apr 07, 2016 | 50.60 | 50.60 | 48.22 | 48.52 | 468,396 | -1.96(-3.89%) |
Apr 06, 2016 | 50.06 | 50.89 | 49.76 | 50.48 | 550,074 | +0.63(+1.27%) |
Apr 05, 2016 | 48.95 | 50.45 | 48.57 | 49.85 | 609,791 | +0.46(+0.93%) |
Apr 04, 2016 | 51.18 | 51.33 | 49.18 | 49.39 | 683,274 | -1.92(-3.75%) |
Apr 01, 2016 | 53.07 | 53.08 | 50.74 | 51.31 | 1,033,982 | -2.47(-4.60%) |
Mar 31, 2016 | 54.69 | 55.22 | 52.89 | 53.79 | 1,002,372 | -1.09(-1.99%) |
Mar 30, 2016 | 54.78 | 55.10 | 54.11 | 54.88 | 305,895 | +0.52(+0.96%) |
Mar 29, 2016 | 52.55 | 54.53 | 52.55 | 54.36 | 801,529 | +1.48(+2.79%) |
Mar 28, 2016 | 53.39 | 53.60 | 52.81 | 52.88 | 305,872 | -0.51(-0.96%) |
Mar 24, 2016 | 52.52 | 53.39 | 53.39 | 53.39 | 438,203 | +0.68(+1.29%) |
Mar 23, 2016 | 52.97 | 53.13 | 52.27 | 52.72 | 521,191 | -0.32(-0.60%) |
Mar 22, 2016 | 53.23 | 53.39 | 52.50 | 53.04 | 283,508 | -0.53(-0.99%) |
Mar 21, 2016 | 53.41 | 53.98 | 53.27 | 53.57 | 249,797 | -0.05(-0.09%) |
Mar 18, 2016 | 53.18 | 53.84 | 52.94 | 53.61 | 560,943 | +0.81(+1.53%) |
Mar 17, 2016 | 50.64 | 53.18 | 50.12 | 52.81 | 505,819 | +2.24(+4.42%) |
Mar 16, 2016 | 51.40 | 51.66 | 50.03 | 50.57 | 376,905 | -1.13(-2.18%) |
Mar 15, 2016 | 52.94 | 53.22 | 51.45 | 51.70 | 476,318 | -1.35(-2.54%) |
Mar 14, 2016 | 54.01 | 54.56 | 52.79 | 53.05 | 537,195 | -1.31(-2.41%) |
Mar 11, 2016 | 53.82 | 54.54 | 53.49 | 54.36 | 511,604 | +1.21(+2.28%) |
Mar 10, 2016 | 54.52 | 54.96 | 52.85 | 53.15 | 506,134 | -1.05(-1.94%) |
Mar 09, 2016 | 53.26 | 54.23 | 52.51 | 54.20 | 575,693 | +2.14(+4.10%) |
Mar 08, 2016 | 53.77 | 54.25 | 52.06 | 52.06 | 460,421 | -2.40(-4.41%) |
Mar 07, 2016 | 53.32 | 54.60 | 53.27 | 54.47 | 369,415 | +1.09(+2.04%) |
Mar 04, 2016 | 53.88 | 54.91 | 53.28 | 53.38 | 517,866 | -0.50(-0.94%) |
Mar 03, 2016 | 51.79 | 54.10 | 51.73 | 53.88 | 465,152 | +2.15(+4.16%) |
Mar 02, 2016 | 51.77 | 52.30 | 51.12 | 51.73 | 238,918 | -0.06(-0.12%) |
Mar 01, 2016 | 51.54 | 51.88 | 49.54 | 51.79 | 392,446 | +0.69(+1.35%) |
Feb 29, 2016 | 50.81 | 52.06 | 50.81 | 51.10 | 461,370 | +0.42(+0.83%) |
Feb 26, 2016 | 51.02 | 51.53 | 50.35 | 50.68 | 182,525 | +0.04(+0.07%) |
Feb 25, 2016 | 51.18 | 51.45 | 49.84 | 50.64 | 381,893 | -0.54(-1.05%) |
Feb 24, 2016 | 48.05 | 51.21 | 47.48 | 51.18 | 525,651 | +2.48(+5.10%) |
Feb 23, 2016 | 48.20 | 49.32 | 47.89 | 48.70 | 780,878 | +0.31(+0.64%) |
Feb 22, 2016 | 47.86 | 48.78 | 47.63 | 48.39 | 491,729 | +1.11(+2.36%) |
Feb 19, 2016 | 47.18 | 47.51 | 46.82 | 47.28 | 621,732 | -0.20(-0.42%) |
Feb 18, 2016 | 47.64 | 48.02 | 47.18 | 47.48 | 490,631 | +0.02(+0.04%) |
Feb 17, 2016 | 46.88 | 47.86 | 46.75 | 47.46 | 585,402 | +0.86(+1.84%) |
Feb 16, 2016 | 45.47 | 47.01 | 45.47 | 46.60 | 888,186 | +1.14(+2.51%) |
Feb 12, 2016 | 46.97 | 45.46 | 45.46 | 45.46 | 747,999 | -2.03(-4.27%) |
Feb 11, 2016 | 48.16 | 48.16 | 44.35 | 47.49 | 523,784 | -1.65(-3.36%) |
Feb 10, 2016 | 49.14 | 50.48 | 48.85 | 49.14 | 314,629 | +0.51(+1.05%) |
Feb 09, 2016 | 48.29 | 50.40 | 48.29 | 48.63 | 479,138 | -0.39(-0.80%) |
Feb 08, 2016 | 49.20 | 50.57 | 48.33 | 49.02 | 635,007 | -1.11(-2.22%) |
Feb 05, 2016 | 49.66 | 50.84 | 49.36 | 50.13 | 503,568 | +0.09(+0.18%) |
Feb 04, 2016 | 47.68 | 50.32 | 47.68 | 50.04 | 470,262 | +1.66(+3.43%) |
Feb 03, 2016 | 49.18 | 49.38 | 46.25 | 48.38 | 441,599 | -0.37(-0.75%) |
Feb 02, 2016 | 49.61 | 49.95 | 47.70 | 48.75 | 430,094 | -1.56(-3.10%) |
Feb 01, 2016 | 48.80 | 50.90 | 47.88 | 50.31 | 474,097 | +1.33(+2.72%) |
Jan 29, 2016 | 48.08 | 49.00 | 47.77 | 48.97 | 647,571 | +1.22(+2.56%) |
Jan 28, 2016 | 50.73 | 50.73 | 47.49 | 47.75 | 518,775 | -2.81(-5.56%) |
Jan 27, 2016 | 52.41 | 52.66 | 49.95 | 50.56 | 204,050 | -1.95(-3.72%) |
Jan 26, 2016 | 52.05 | 52.92 | 51.71 | 52.52 | 269,111 | +0.68(+1.30%) |
Jan 25, 2016 | 52.90 | 53.19 | 51.56 | 51.84 | 229,993 | -1.22(-2.31%) |
Jan 22, 2016 | 53.06 | 53.51 | 52.17 | 53.06 | 320,784 | +0.90(+1.73%) |
Jan 21, 2016 | 53.25 | 54.29 | 51.89 | 52.16 | 352,930 | -1.14(-2.14%) |
Jan 20, 2016 | 50.49 | 54.22 | 49.90 | 53.30 | 625,449 | +1.90(+3.69%) |
Jan 19, 2016 | 53.63 | 54.29 | 50.24 | 51.40 | 482,008 | -2.17(-4.06%) |
Jan 15, 2016 | 53.05 | 53.57 | 53.57 | 53.57 | 323,497 | -0.91(-1.68%) |
Jan 14, 2016 | 53.78 | 55.57 | 52.20 | 54.49 | 364,260 | +0.70(+1.31%) |
Jan 13, 2016 | 55.50 | 55.87 | 53.60 | 53.78 | 427,004 | -1.72(-3.09%) |
Jan 12, 2016 | 56.34 | 56.60 | 53.89 | 55.50 | 767,102 | -0.32(-0.57%) |
Jan 11, 2016 | 54.77 | 56.05 | 54.54 | 55.82 | 316,556 | +1.27(+2.33%) |
Jan 08, 2016 | 58.03 | 58.03 | 54.39 | 54.55 | 505,234 | -2.90(-5.05%) |
Jan 07, 2016 | 57.57 | 61.16 | 57.22 | 57.45 | 618,446 | -0.87(-1.49%) |
Jan 06, 2016 | 63.90 | 63.90 | 57.67 | 58.32 | 1,154,893 | -7.15(-10.92%) |
Jan 05, 2016 | 68.17 | 68.27 | 65.31 | 65.47 | 530,542 | -2.67(-3.92%) |
Jan 04, 2016 | 68.14 | 69.04 | 67.18 | 68.14 | 279,379 | -0.96(-1.39%) |
Dec 31, 2015 | 69.07 | 69.10 | 69.10 | 69.10 | 129,267 | -0.26(-0.38%) |
Dec 30, 2015 | 70.38 | 70.68 | 69.28 | 69.37 | 96,481 | -1.11(-1.58%) |
Dec 29, 2015 | 70.11 | 70.69 | 69.49 | 70.48 | 106,477 | +0.80(+1.15%) |
Dec 28, 2015 | 69.00 | 70.04 | 68.94 | 69.68 | 172,498 | +0.27(+0.39%) |
Dec 24, 2015 | 70.04 | 69.40 | 69.40 | 69.40 | 89,063 | -0.74(-1.05%) |
Dec 23, 2015 | 69.80 | 70.64 | 69.06 | 70.14 | 141,943 | +0.70(+1.01%) |
Dec 22, 2015 | 68.40 | 69.67 | 68.03 | 69.44 | 161,082 | +1.30(+1.90%) |
Dec 21, 2015 | 68.54 | 68.54 | 67.50 | 68.14 | 188,261 | +0.04(+0.05%) |
Dec 18, 2015 | 69.89 | 70.59 | 67.40 | 68.11 | 965,984 | -2.49(-3.53%) |
Dec 17, 2015 | 72.28 | 72.34 | 70.58 | 70.60 | 156,884 | -1.69(-2.34%) |
Dec 16, 2015 | 72.63 | 72.73 | 71.23 | 72.29 | 369,421 | +0.26(+0.37%) |
Dec 15, 2015 | 71.93 | 72.43 | 71.39 | 72.02 | 189,609 | +0.62(+0.87%) |
Dec 14, 2015 | 71.73 | 72.52 | 70.31 | 71.40 | 295,321 | -0.16(-0.23%) |
Dec 11, 2015 | 72.23 | 72.73 | 71.28 | 71.57 | 316,712 | -1.76(-2.40%) |
Dec 10, 2015 | 73.27 | 74.28 | 72.46 | 73.33 | 413,739 | +0.18(+0.25%) |
Dec 09, 2015 | 72.42 | 73.77 | 72.42 | 73.15 | 259,109 | +0.47(+0.64%) |
Dec 08, 2015 | 71.23 | 72.78 | 71.10 | 72.68 | 206,903 | +0.66(+0.91%) |
Dec 07, 2015 | 72.09 | 73.12 | 71.16 | 72.02 | 298,355 | -0.08(-0.11%) |
Dec 04, 2015 | 70.29 | 72.49 | 70.29 | 72.10 | 153,336 | +1.89(+2.69%) |
Dec 03, 2015 | 74.01 | 74.15 | 70.10 | 70.22 | 321,347 | -3.50(-4.74%) |
Dec 02, 2015 | 74.90 | 75.21 | 73.50 | 73.71 | 195,300 | -1.31(-1.74%) |
Dec 01, 2015 | 74.34 | 75.11 | 74.04 | 75.02 | 164,410 | +0.88(+1.18%) |
Nov 30, 2015 | 75.62 | 75.62 | 74.03 | 74.14 | 156,110 | -1.32(-1.75%) |
Nov 27, 2015 | 75.43 | 76.16 | 75.08 | 75.46 | 52,835 | +0.00(+0.00%) |
Nov 25, 2015 | 75.20 | 75.46 | 75.46 | 75.46 | 129,172 | +0.34(+0.45%) |
Nov 24, 2015 | 74.44 | 75.56 | 73.81 | 75.13 | 195,915 | +0.46(+0.61%) |
Nov 23, 2015 | 74.20 | 75.09 | 73.76 | 74.67 | 166,637 | +0.44(+0.59%) |
Nov 20, 2015 | 74.56 | 74.63 | 73.46 | 74.23 | 199,408 | +0.52(+0.70%) |
Nov 19, 2015 | 73.69 | 74.34 | 73.25 | 73.72 | 190,909 | +0.07(+0.10%) |
Nov 18, 2015 | 73.11 | 73.78 | 72.60 | 73.64 | 311,977 | +0.97(+1.34%) |
Nov 17, 2015 | 72.37 | 73.45 | 72.01 | 72.67 | 270,948 | +0.81(+1.13%) |
Nov 16, 2015 | 70.04 | 72.23 | 69.88 | 71.86 | 388,350 | +1.78(+2.53%) |
Nov 13, 2015 | 73.71 | 74.80 | 69.89 | 70.08 | 498,615 | -4.36(-5.86%) |
Nov 12, 2015 | 75.66 | 76.37 | 73.37 | 74.44 | 487,766 | -1.82(-2.39%) |
Nov 11, 2015 | 77.76 | 77.76 | 76.20 | 76.27 | 247,821 | -1.36(-1.75%) |
Nov 10, 2015 | 77.39 | 77.68 | 76.83 | 77.62 | 326,630 | +0.18(+0.24%) |
Nov 09, 2015 | 78.89 | 79.07 | 77.08 | 77.44 | 254,328 | -1.47(-1.86%) |
Nov 06, 2015 | 79.31 | 79.86 | 78.67 | 78.91 | 193,705 | -0.85(-1.06%) |
Nov 05, 2015 | 80.06 | 80.28 | 79.04 | 79.75 | 136,239 | -0.23(-0.28%) |
Nov 04, 2015 | 80.65 | 80.65 | 79.26 | 79.98 | 204,221 | -0.74(-0.91%) |
Nov 03, 2015 | 79.27 | 80.79 | 79.05 | 80.72 | 177,999 | +1.44(+1.81%) |
Nov 02, 2015 | 79.24 | 80.10 | 78.73 | 79.28 | 376,815 | +0.12(+0.15%) |
Oct 30, 2015 | 79.04 | 79.50 | 78.52 | 79.16 | 381,972 | +0.06(+0.08%) |
Oct 29, 2015 | 79.93 | 80.33 | 78.70 | 79.10 | 252,731 | -0.94(-1.17%) |
Oct 28, 2015 | 78.20 | 80.40 | 77.28 | 80.03 | 535,718 | +2.10(+2.70%) |
Oct 27, 2015 | 80.86 | 80.88 | 76.26 | 77.93 | 649,321 | -3.54(-4.35%) |
Oct 26, 2015 | 79.04 | 81.50 | 78.13 | 81.47 | 453,714 | +2.45(+3.10%) |
Oct 23, 2015 | 80.03 | 80.03 | 77.70 | 79.02 | 350,897 | -0.10(-0.13%) |
Oct 22, 2015 | 80.23 | 80.94 | 78.65 | 79.12 | 385,148 | -0.64(-0.80%) |
Oct 21, 2015 | 80.72 | 80.72 | 79.32 | 79.76 | 257,131 | -0.85(-1.05%) |
Oct 20, 2015 | 79.33 | 80.82 | 78.95 | 80.61 | 229,342 | +1.19(+1.50%) |
Oct 19, 2015 | 80.10 | 81.61 | 79.02 | 79.42 | 311,691 | -0.99(-1.23%) |
Oct 16, 2015 | 80.85 | 81.01 | 79.59 | 80.41 | 215,875 | -0.07(-0.09%) |
Oct 15, 2015 | 79.19 | 80.80 | 78.80 | 80.48 | 238,441 | +1.59(+2.02%) |
Oct 14, 2015 | 79.12 | 80.40 | 77.98 | 78.89 | 182,238 | +0.14(+0.17%) |
Oct 13, 2015 | 79.62 | 80.50 | 78.56 | 78.75 | 198,627 | -1.35(-1.68%) |
Oct 12, 2015 | 80.79 | 80.97 | 79.66 | 80.10 | 143,273 | -0.52(-0.64%) |
Oct 09, 2015 | 80.69 | 81.45 | 79.92 | 80.62 | 205,442 | -0.11(-0.14%) |
Oct 08, 2015 | 79.54 | 80.89 | 78.37 | 80.73 | 156,905 | +0.96(+1.20%) |
Oct 07, 2015 | 79.43 | 80.13 | 78.20 | 79.77 | 255,077 | +0.83(+1.05%) |
Oct 06, 2015 | 80.44 | 80.89 | 78.65 | 78.94 | 149,443 | -1.62(-2.01%) |
Oct 05, 2015 | 78.88 | 80.73 | 78.86 | 80.56 | 259,631 | +2.29(+2.93%) |
Oct 02, 2015 | 76.21 | 78.28 | 75.54 | 78.27 | 222,600 | +1.15(+1.49%) |
Oct 01, 2015 | 77.56 | 78.19 | 75.77 | 77.12 | 213,370 | -0.40(-0.52%) |
Sep 30, 2015 | 77.28 | 77.81 | 76.35 | 77.52 | 283,104 | +1.10(+1.44%) |
Sep 29, 2015 | 75.05 | 76.60 | 74.89 | 76.42 | 285,603 | +1.53(+2.04%) |
Sep 28, 2015 | 78.33 | 78.98 | 74.79 | 74.89 | 234,137 | -3.91(-4.97%) |
Sep 25, 2015 | 78.11 | 79.77 | 77.82 | 78.81 | 241,404 | +1.24(+1.60%) |
Sep 24, 2015 | 77.86 | 78.18 | 76.37 | 77.57 | 229,507 | -1.01(-1.29%) |
Sep 23, 2015 | 79.19 | 79.25 | 77.59 | 78.58 | 186,647 | -0.25(-0.31%) |
Sep 22, 2015 | 79.00 | 79.52 | 78.14 | 78.82 | 231,618 | -1.25(-1.56%) |
Sep 21, 2015 | 81.25 | 81.71 | 79.92 | 80.07 | 355,637 | -0.49(-0.61%) |
Sep 18, 2015 | 82.06 | 82.95 | 80.36 | 80.56 | 552,403 | -2.30(-2.78%) |
Sep 17, 2015 | 77.81 | 84.04 | 77.81 | 82.87 | 746,360 | +5.64(+7.30%) |
Sep 16, 2015 | 75.79 | 77.31 | 75.66 | 77.23 | 471,050 | +1.53(+2.02%) |
Sep 15, 2015 | 75.98 | 76.01 | 75.16 | 75.70 | 365,693 | +0.15(+0.19%) |
Sep 14, 2015 | 76.17 | 76.65 | 75.39 | 75.56 | 260,601 | -0.62(-0.81%) |
Sep 11, 2015 | 77.30 | 77.47 | 75.98 | 76.17 | 410,832 | -1.76(-2.25%) |
Sep 10, 2015 | 78.23 | 79.28 | 77.58 | 77.93 | 308,533 | -0.36(-0.45%) |
Sep 09, 2015 | 79.21 | 79.88 | 78.13 | 78.29 | 331,055 | -1.88(-2.35%) |
Sep 08, 2015 | 79.08 | 80.73 | 78.34 | 80.17 | 340,359 | +2.35(+3.02%) |
Sep 04, 2015 | 77.87 | 77.82 | 77.82 | 77.82 | 361,814 | -0.95(-1.20%) |
Sep 03, 2015 | 78.98 | 79.95 | 78.22 | 78.77 | 407,861 | +0.03(+0.03%) |
Sep 02, 2015 | 78.73 | 79.64 | 78.01 | 78.74 | 226,622 | +0.44(+0.56%) |
Sep 01, 2015 | 78.71 | 79.67 | 77.78 | 78.30 | 304,362 | -1.27(-1.59%) |
Aug 31, 2015 | 79.49 | 80.53 | 79.16 | 79.57 | 312,403 | -0.59(-0.74%) |
Aug 28, 2015 | 81.17 | 82.03 | 79.70 | 80.16 | 296,087 | -1.37(-1.68%) |
Aug 27, 2015 | 81.04 | 83.11 | 80.45 | 81.53 | 344,301 | +1.14(+1.42%) |
Aug 26, 2015 | 79.21 | 80.73 | 77.93 | 80.38 | 275,293 | +2.44(+3.13%) |
Aug 25, 2015 | 79.87 | 79.87 | 77.80 | 77.94 | 370,400 | +0.06(+0.08%) |
Aug 24, 2015 | 74.96 | 80.07 | 73.66 | 77.88 | 401,663 | -1.00(-1.27%) |
Aug 21, 2015 | 79.53 | 80.61 | 77.53 | 78.88 | 436,509 | -2.03(-2.50%) |
Aug 20, 2015 | 83.14 | 83.14 | 80.82 | 80.90 | 196,032 | -2.81(-3.35%) |
Aug 19, 2015 | 84.42 | 84.86 | 83.36 | 83.71 | 113,139 | -1.00(-1.18%) |
Aug 18, 2015 | 85.28 | 85.79 | 84.04 | 84.71 | 111,599 | -0.62(-0.72%) |
Aug 17, 2015 | 84.69 | 85.42 | 83.53 | 85.32 | 106,021 | +0.60(+0.71%) |
Aug 14, 2015 | 84.26 | 85.07 | 83.70 | 84.72 | 100,005 | +0.43(+0.51%) |
Aug 13, 2015 | 84.62 | 85.27 | 83.85 | 84.30 | 152,864 | -0.35(-0.42%) |
Aug 12, 2015 | 84.96 | 85.61 | 83.43 | 84.65 | 216,472 | -1.09(-1.27%) |
Aug 11, 2015 | 85.52 | 85.79 | 84.52 | 85.74 | 135,843 | -0.58(-0.67%) |
Aug 10, 2015 | 84.63 | 87.08 | 84.63 | 86.32 | 251,592 | +2.13(+2.54%) |
Aug 07, 2015 | 84.05 | 84.96 | 83.66 | 84.19 | 192,887 | -0.31(-0.37%) |
Aug 06, 2015 | 86.99 | 86.99 | 84.28 | 84.50 | 282,983 | -2.52(-2.90%) |
Aug 05, 2015 | 86.79 | 88.16 | 86.72 | 87.02 | 225,952 | +0.76(+0.88%) |
Aug 04, 2015 | 86.21 | 87.65 | 86.03 | 86.26 | 160,157 | +0.23(+0.26%) |
Aug 03, 2015 | 88.15 | 88.41 | 85.58 | 86.03 | 205,066 | -2.04(-2.32%) |
Jul 31, 2015 | 87.22 | 88.20 | 86.30 | 88.08 | 271,597 | +1.31(+1.51%) |
Jul 30, 2015 | 86.51 | 87.55 | 85.78 | 86.77 | 184,897 | -0.01(-0.01%) |
Jul 29, 2015 | 85.71 | 87.20 | 85.56 | 86.78 | 325,859 | +1.30(+1.52%) |
Jul 28, 2015 | 83.96 | 85.86 | 82.69 | 85.48 | 260,638 | +1.97(+2.36%) |
Jul 27, 2015 | 84.43 | 84.43 | 82.86 | 83.51 | 428,506 | -1.04(-1.24%) |
Jul 24, 2015 | 86.65 | 87.74 | 84.47 | 84.55 | 462,004 | -1.64(-1.91%) |
Jul 23, 2015 | 84.50 | 88.10 | 81.94 | 86.20 | 622,131 | +4.31(+5.27%) |
Jul 22, 2015 | 82.08 | 82.49 | 80.85 | 81.88 | 538,781 | -0.08(-0.10%) |
Jul 21, 2015 | 84.78 | 85.09 | 81.55 | 81.96 | 590,824 | -3.06(-3.60%) |
Jul 20, 2015 | 85.77 | 86.13 | 84.52 | 85.02 | 448,506 | -0.77(-0.90%) |
Jul 17, 2015 | 85.49 | 86.03 | 84.89 | 85.80 | 254,973 | +0.39(+0.46%) |
Jul 16, 2015 | 85.91 | 86.24 | 84.99 | 85.41 | 266,997 | +0.01(+0.01%) |
Jul 15, 2015 | 83.31 | 85.79 | 83.12 | 85.40 | 328,225 | +2.15(+2.59%) |
Jul 14, 2015 | 83.76 | 84.09 | 83.20 | 83.24 | 217,428 | -0.55(-0.66%) |
Jul 13, 2015 | 83.18 | 84.02 | 82.98 | 83.80 | 236,995 | +1.29(+1.56%) |
Jul 10, 2015 | 82.57 | 82.98 | 82.02 | 82.51 | 155,035 | +0.68(+0.83%) |
Jul 09, 2015 | 82.04 | 82.42 | 80.74 | 81.83 | 278,224 | +0.68(+0.84%) |
Jul 08, 2015 | 81.54 | 82.42 | 80.51 | 81.15 | 356,316 | -0.83(-1.01%) |
Jul 07, 2015 | 82.98 | 83.12 | 81.05 | 81.97 | 385,319 | -1.03(-1.24%) |
Jul 06, 2015 | 82.34 | 83.87 | 82.26 | 83.00 | 222,592 | +0.15(+0.18%) |
Jul 02, 2015 | 84.03 | 82.85 | 82.85 | 82.85 | 111,309 | -1.03(-1.22%) |
Jul 01, 2015 | 83.11 | 83.93 | 82.67 | 83.88 | 265,278 | +1.38(+1.67%) |
Jun 30, 2015 | 83.17 | 83.27 | 82.00 | 82.50 | 218,392 | +0.01(+0.01%) |
Jun 29, 2015 | 83.42 | 84.19 | 82.20 | 82.49 | 299,471 | -1.30(-1.55%) |
Jun 26, 2015 | 83.37 | 84.02 | 82.94 | 83.79 | 440,287 | +0.72(+0.86%) |
Jun 25, 2015 | 83.03 | 83.43 | 81.79 | 83.07 | 247,330 | +0.14(+0.16%) |
Jun 24, 2015 | 82.61 | 83.86 | 82.32 | 82.94 | 249,051 | +0.30(+0.36%) |
Jun 23, 2015 | 81.27 | 82.85 | 80.86 | 82.64 | 308,608 | +1.63(+2.01%) |
Jun 22, 2015 | 81.32 | 81.59 | 80.78 | 81.01 | 267,184 | +0.04(+0.04%) |
Jun 19, 2015 | 81.27 | 82.03 | 80.74 | 80.97 | 380,794 | -0.53(-0.65%) |
Jun 18, 2015 | 82.04 | 82.64 | 81.36 | 81.50 | 323,768 | -0.48(-0.59%) |
Jun 17, 2015 | 82.04 | 82.62 | 81.35 | 81.98 | 319,244 | +0.50(+0.61%) |
Jun 16, 2015 | 81.05 | 82.37 | 80.83 | 81.48 | 205,997 | +0.15(+0.19%) |
Jun 15, 2015 | 80.96 | 81.64 | 80.36 | 81.33 | 241,299 | -0.25(-0.30%) |
Jun 12, 2015 | 81.00 | 81.75 | 80.96 | 81.57 | 171,881 | +0.26(+0.32%) |
Jun 11, 2015 | 81.65 | 82.40 | 80.96 | 81.31 | 241,179 | -0.30(-0.37%) |
Jun 10, 2015 | 80.87 | 82.59 | 80.59 | 81.61 | 364,526 | +0.99(+1.23%) |
Jun 09, 2015 | 81.18 | 81.74 | 79.95 | 80.62 | 191,941 | -0.25(-0.30%) |
Jun 08, 2015 | 80.74 | 82.02 | 80.41 | 80.86 | 261,098 | -0.10(-0.12%) |
Jun 05, 2015 | 79.05 | 81.09 | 78.35 | 80.96 | 348,184 | +1.92(+2.42%) |
Jun 04, 2015 | 79.02 | 80.10 | 78.82 | 79.05 | 336,840 | -0.32(-0.40%) |
Jun 03, 2015 | 75.61 | 79.59 | 75.43 | 79.37 | 575,997 | +4.07(+5.40%) |
Jun 02, 2015 | 74.91 | 76.01 | 74.79 | 75.30 | 188,508 | +0.10(+0.13%) |