Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 68.53 | 70.76 | 68.05 | 70.72 | 1,648,115 | +2.29(+3.35%) |
Jun 29, 2016 | 66.94 | 68.44 | 66.90 | 68.43 | 1,276,795 | +2.05(+3.09%) |
Jun 28, 2016 | 65.77 | 66.41 | 65.55 | 66.38 | 1,458,103 | +1.82(+2.82%) |
Jun 27, 2016 | 66.79 | 67.13 | 63.99 | 64.56 | 1,687,100 | -2.80(-4.16%) |
Jun 24, 2016 | 67.05 | 68.99 | 66.91 | 67.36 | 2,125,240 | -2.12(-3.05%) |
Jun 23, 2016 | 68.22 | 69.47 | 67.92 | 69.48 | 1,073,102 | +1.84(+2.72%) |
Jun 22, 2016 | 67.53 | 68.06 | 67.19 | 67.64 | 785,966 | +0.26(+0.38%) |
Jun 21, 2016 | 67.49 | 67.64 | 66.36 | 67.38 | 828,474 | -0.04(-0.06%) |
Jun 20, 2016 | 66.72 | 68.18 | 66.66 | 67.42 | 1,556,567 | +1.27(+1.92%) |
Jun 17, 2016 | 65.78 | 66.21 | 65.45 | 66.15 | 1,124,962 | +0.30(+0.46%) |
Jun 16, 2016 | 65.30 | 65.91 | 64.62 | 65.84 | 591,537 | +0.09(+0.13%) |
Jun 15, 2016 | 64.97 | 66.35 | 64.74 | 65.76 | 1,328,212 | +0.86(+1.33%) |
Jun 14, 2016 | 65.56 | 65.88 | 64.56 | 64.89 | 1,009,492 | -0.69(-1.05%) |
Jun 13, 2016 | 65.92 | 66.89 | 65.43 | 65.58 | 912,635 | -0.34(-0.51%) |
Jun 10, 2016 | 66.55 | 67.86 | 65.84 | 65.92 | 832,473 | -1.00(-1.49%) |
Jun 09, 2016 | 66.58 | 67.24 | 66.34 | 66.91 | 506,575 | +0.12(+0.18%) |
Jun 08, 2016 | 66.38 | 66.85 | 66.23 | 66.79 | 406,403 | +0.34(+0.51%) |
Jun 07, 2016 | 66.26 | 66.85 | 65.59 | 66.46 | 577,549 | +0.23(+0.35%) |
Jun 06, 2016 | 67.05 | 67.37 | 65.90 | 66.23 | 885,291 | -0.72(-1.07%) |
Jun 03, 2016 | 67.66 | 69.04 | 66.84 | 66.95 | 948,553 | -0.35(-0.52%) |
Jun 02, 2016 | 66.72 | 67.29 | 66.02 | 67.29 | 949,777 | +0.42(+0.62%) |
Jun 01, 2016 | 66.62 | 67.12 | 66.40 | 66.88 | 683,180 | +0.05(+0.07%) |
May 31, 2016 | 66.42 | 67.06 | 66.12 | 66.83 | 831,087 | +0.51(+0.78%) |
May 27, 2016 | 66.31 | 66.32 | 66.32 | 66.32 | 498,206 | +0.14(+0.21%) |
May 26, 2016 | 66.22 | 66.57 | 65.69 | 66.18 | 628,936 | -0.01(-0.02%) |
May 25, 2016 | 66.15 | 66.43 | 65.26 | 66.19 | 912,345 | +0.20(+0.30%) |
May 24, 2016 | 66.31 | 66.33 | 65.69 | 66.00 | 1,071,985 | +0.26(+0.40%) |
May 23, 2016 | 65.60 | 65.92 | 65.18 | 65.73 | 515,696 | +0.23(+0.35%) |
May 20, 2016 | 65.29 | 65.92 | 64.95 | 65.50 | 1,170,069 | +0.67(+1.03%) |
May 19, 2016 | 64.98 | 65.59 | 64.15 | 64.84 | 1,041,929 | -0.63(-0.97%) |
May 18, 2016 | 66.31 | 66.56 | 64.69 | 65.47 | 1,427,717 | -1.15(-1.73%) |
May 17, 2016 | 67.58 | 68.35 | 66.25 | 66.62 | 1,118,189 | -1.11(-1.65%) |
May 16, 2016 | 67.28 | 68.32 | 66.84 | 67.74 | 766,209 | +0.49(+0.73%) |
May 13, 2016 | 68.50 | 68.78 | 66.91 | 67.25 | 1,318,265 | -1.39(-2.03%) |
May 12, 2016 | 69.30 | 69.30 | 68.05 | 68.64 | 1,397,890 | -0.33(-0.48%) |
May 11, 2016 | 70.08 | 70.26 | 68.89 | 68.97 | 1,870,475 | -1.20(-1.71%) |
May 10, 2016 | 70.05 | 70.19 | 69.64 | 70.17 | 1,218,974 | +0.53(+0.77%) |
May 09, 2016 | 69.32 | 69.88 | 68.18 | 69.64 | 1,452,104 | +0.46(+0.67%) |
May 06, 2016 | 69.02 | 69.22 | 67.46 | 69.17 | 1,961,881 | +0.13(+0.19%) |
May 05, 2016 | 69.37 | 69.75 | 68.67 | 69.04 | 1,931,511 | -0.34(-0.49%) |
May 04, 2016 | 68.87 | 69.85 | 68.57 | 69.39 | 1,219,555 | +0.06(+0.09%) |
May 03, 2016 | 69.75 | 69.89 | 68.67 | 69.33 | 1,098,967 | -1.04(-1.48%) |
May 02, 2016 | 69.87 | 70.51 | 69.52 | 70.37 | 790,225 | +1.08(+1.56%) |
Apr 29, 2016 | 69.40 | 69.58 | 67.63 | 69.29 | 1,735,390 | -0.37(-0.53%) |
Apr 28, 2016 | 69.44 | 70.29 | 69.32 | 69.66 | 693,333 | -0.40(-0.57%) |
Apr 27, 2016 | 70.22 | 70.65 | 69.49 | 70.06 | 806,765 | -0.22(-0.32%) |
Apr 26, 2016 | 69.98 | 70.34 | 69.61 | 70.28 | 889,282 | +0.45(+0.64%) |
Apr 25, 2016 | 69.28 | 69.83 | 69.24 | 69.83 | 964,952 | +0.44(+0.63%) |
Apr 22, 2016 | 69.52 | 70.12 | 69.25 | 69.40 | 1,295,036 | +0.05(+0.07%) |
Apr 21, 2016 | 70.22 | 71.71 | 68.38 | 69.35 | 3,170,515 | +2.02(+3.00%) |
Apr 20, 2016 | 67.28 | 67.68 | 67.05 | 67.33 | 1,848,984 | -0.16(-0.23%) |
Apr 19, 2016 | 66.95 | 67.53 | 66.61 | 67.49 | 1,142,890 | +0.76(+1.14%) |
Apr 18, 2016 | 65.84 | 66.74 | 65.68 | 66.73 | 1,387,891 | +0.49(+0.74%) |
Apr 15, 2016 | 65.30 | 66.45 | 64.88 | 66.25 | 1,535,331 | +0.82(+1.25%) |
Apr 14, 2016 | 65.05 | 65.62 | 64.69 | 65.43 | 736,062 | +0.22(+0.33%) |
Apr 13, 2016 | 65.49 | 65.63 | 64.79 | 65.21 | 865,793 | -0.13(-0.20%) |
Apr 12, 2016 | 65.18 | 65.46 | 64.83 | 65.34 | 1,947,682 | +0.82(+1.28%) |
Apr 11, 2016 | 64.03 | 64.74 | 63.67 | 64.52 | 1,718,595 | +0.61(+0.95%) |
Apr 08, 2016 | 63.83 | 64.27 | 63.56 | 63.91 | 1,133,575 | +0.84(+1.34%) |
Apr 07, 2016 | 63.51 | 63.64 | 62.75 | 63.07 | 1,153,593 | -0.80(-1.26%) |
Apr 06, 2016 | 63.05 | 63.93 | 62.24 | 63.87 | 1,354,357 | +0.90(+1.42%) |
Apr 05, 2016 | 63.00 | 63.24 | 62.84 | 62.98 | 1,335,630 | -0.53(-0.83%) |
Apr 04, 2016 | 63.71 | 64.22 | 63.23 | 63.50 | 1,023,293 | -0.23(-0.36%) |
Apr 01, 2016 | 63.50 | 63.93 | 63.07 | 63.73 | 1,012,939 | -0.15(-0.23%) |
Mar 31, 2016 | 63.10 | 64.04 | 62.94 | 63.88 | 2,158,846 | +0.67(+1.06%) |
Mar 30, 2016 | 63.74 | 64.10 | 63.11 | 63.21 | 828,234 | -0.25(-0.39%) |
Mar 29, 2016 | 61.68 | 63.93 | 61.60 | 63.46 | 1,321,078 | +1.82(+2.95%) |
Mar 28, 2016 | 61.82 | 62.19 | 60.99 | 61.64 | 841,264 | -0.05(-0.07%) |
Mar 24, 2016 | 61.31 | 61.68 | 61.68 | 61.68 | 1,468,840 | -0.17(-0.28%) |
Mar 23, 2016 | 62.74 | 63.10 | 61.85 | 61.85 | 1,375,613 | -1.07(-1.71%) |
Mar 22, 2016 | 62.32 | 63.27 | 62.23 | 62.93 | 1,453,852 | +0.05(+0.07%) |
Mar 21, 2016 | 62.37 | 62.97 | 61.95 | 62.88 | 1,546,089 | +0.88(+1.42%) |
Mar 18, 2016 | 63.13 | 63.38 | 61.98 | 62.00 | 1,459,240 | -1.15(-1.81%) |
Mar 17, 2016 | 62.46 | 63.52 | 62.16 | 63.14 | 1,301,045 | +0.82(+1.31%) |
Mar 16, 2016 | 60.29 | 62.46 | 60.26 | 62.32 | 1,609,967 | +1.64(+2.70%) |
Mar 15, 2016 | 61.18 | 61.43 | 60.36 | 60.69 | 1,321,478 | -1.01(-1.64%) |
Mar 14, 2016 | 61.77 | 63.31 | 61.25 | 61.70 | 838,027 | -0.39(-0.62%) |
Mar 11, 2016 | 61.74 | 62.18 | 60.79 | 62.09 | 1,237,775 | +1.54(+2.54%) |
Mar 10, 2016 | 61.18 | 61.18 | 59.87 | 60.55 | 996,169 | -0.06(-0.10%) |
Mar 09, 2016 | 59.89 | 61.17 | 59.56 | 60.61 | 1,333,466 | +1.00(+1.68%) |
Mar 08, 2016 | 61.19 | 61.48 | 59.41 | 59.61 | 1,555,033 | -1.79(-2.92%) |
Mar 07, 2016 | 61.78 | 61.95 | 61.01 | 61.40 | 1,454,227 | -0.75(-1.20%) |
Mar 04, 2016 | 62.34 | 62.57 | 61.72 | 62.15 | 2,482,877 | -0.23(-0.37%) |
Mar 03, 2016 | 61.78 | 62.44 | 61.40 | 62.38 | 1,774,167 | +0.67(+1.08%) |
Mar 02, 2016 | 60.89 | 61.72 | 60.49 | 61.71 | 1,227,616 | +0.62(+1.01%) |
Mar 01, 2016 | 58.24 | 61.11 | 58.19 | 61.09 | 1,801,392 | +3.40(+5.89%) |
Feb 29, 2016 | 58.52 | 58.88 | 57.57 | 57.70 | 2,043,548 | -0.76(-1.30%) |
Feb 26, 2016 | 58.88 | 59.29 | 58.44 | 58.46 | 1,378,048 | -0.46(-0.78%) |
Feb 25, 2016 | 58.37 | 59.07 | 58.37 | 58.92 | 1,247,253 | +1.00(+1.73%) |
Feb 24, 2016 | 57.58 | 58.08 | 56.97 | 57.91 | 854,848 | -0.09(-0.15%) |
Feb 23, 2016 | 58.45 | 59.71 | 57.65 | 58.00 | 1,752,618 | -0.96(-1.62%) |
Feb 22, 2016 | 57.70 | 59.09 | 57.64 | 58.95 | 2,234,690 | +1.82(+3.18%) |
Feb 19, 2016 | 55.46 | 57.38 | 55.16 | 57.14 | 4,177,703 | +1.41(+2.52%) |
Feb 18, 2016 | 54.81 | 56.26 | 54.47 | 55.73 | 2,361,763 | +0.97(+1.77%) |
Feb 17, 2016 | 54.63 | 56.04 | 54.60 | 54.76 | 2,730,510 | +0.63(+1.16%) |
Feb 16, 2016 | 54.53 | 54.96 | 53.68 | 54.13 | 1,491,873 | +1.13(+2.12%) |
Feb 12, 2016 | 53.48 | 53.01 | 53.01 | 53.01 | 2,060,136 | +0.31(+0.58%) |
Feb 11, 2016 | 53.32 | 53.58 | 52.42 | 52.70 | 2,825,132 | -1.43(-2.64%) |
Feb 10, 2016 | 53.69 | 55.04 | 53.38 | 54.13 | 1,817,966 | +1.00(+1.88%) |
Feb 09, 2016 | 53.95 | 54.20 | 52.54 | 53.12 | 2,889,364 | -1.76(-3.21%) |
Feb 08, 2016 | 57.16 | 57.48 | 53.71 | 54.88 | 2,652,516 | -2.53(-4.41%) |
Feb 05, 2016 | 59.58 | 59.69 | 57.34 | 57.42 | 3,107,477 | -2.16(-3.62%) |
Feb 04, 2016 | 58.01 | 60.43 | 57.61 | 59.58 | 2,248,949 | +1.30(+2.22%) |
Feb 03, 2016 | 59.07 | 59.07 | 57.02 | 58.28 | 2,159,895 | -0.53(-0.90%) |
Feb 02, 2016 | 61.11 | 61.23 | 57.74 | 58.81 | 3,944,952 | -2.02(-3.32%) |
Feb 01, 2016 | 62.66 | 63.11 | 60.75 | 60.83 | 3,166,734 | -2.38(-3.77%) |
Jan 29, 2016 | 61.99 | 63.73 | 60.77 | 63.21 | 5,497,237 | +2.09(+3.41%) |
Jan 28, 2016 | 68.70 | 68.86 | 60.20 | 61.13 | 4,660,533 | -5.40(-8.11%) |
Jan 27, 2016 | 67.21 | 67.21 | 65.97 | 66.53 | 1,370,557 | -0.99(-1.46%) |
Jan 26, 2016 | 67.24 | 67.51 | 66.66 | 67.51 | 1,665,068 | +0.99(+1.50%) |
Jan 25, 2016 | 66.93 | 67.93 | 66.27 | 66.52 | 1,601,413 | -0.29(-0.44%) |
Jan 22, 2016 | 64.23 | 67.39 | 64.23 | 66.81 | 2,400,610 | +3.51(+5.54%) |
Jan 21, 2016 | 63.55 | 64.78 | 62.86 | 63.31 | 1,459,188 | +0.08(+0.12%) |
Jan 20, 2016 | 64.75 | 64.93 | 61.65 | 63.23 | 2,048,202 | -2.24(-3.43%) |
Jan 19, 2016 | 66.24 | 66.24 | 65.14 | 65.47 | 1,202,525 | -0.05(-0.08%) |
Jan 15, 2016 | 65.74 | 65.52 | 65.52 | 65.52 | 1,712,756 | -1.10(-1.65%) |
Jan 14, 2016 | 66.94 | 67.19 | 66.19 | 66.62 | 1,281,681 | -0.22(-0.32%) |
Jan 13, 2016 | 67.53 | 67.72 | 66.59 | 66.84 | 1,319,326 | -0.54(-0.80%) |
Jan 12, 2016 | 68.82 | 68.98 | 67.07 | 67.38 | 1,355,441 | -1.14(-1.66%) |
Jan 11, 2016 | 68.51 | 69.37 | 68.32 | 68.51 | 1,348,552 | +0.29(+0.42%) |
Jan 08, 2016 | 69.84 | 70.24 | 68.11 | 68.23 | 1,202,523 | -1.39(-1.99%) |
Jan 07, 2016 | 70.68 | 70.89 | 69.50 | 69.61 | 1,517,860 | -1.87(-2.62%) |
Jan 06, 2016 | 71.89 | 72.11 | 70.96 | 71.49 | 1,731,803 | -1.09(-1.51%) |
Jan 05, 2016 | 72.30 | 72.72 | 71.84 | 72.58 | 767,223 | +0.55(+0.76%) |
Jan 04, 2016 | 73.16 | 73.16 | 71.45 | 72.03 | 728,777 | -1.90(-2.57%) |
Dec 31, 2015 | 74.56 | 73.93 | 73.93 | 73.93 | 727,619 | -0.69(-0.92%) |
Dec 30, 2015 | 74.10 | 74.91 | 73.32 | 74.61 | 659,139 | +0.44(+0.60%) |
Dec 29, 2015 | 74.19 | 74.59 | 73.76 | 74.17 | 883,419 | +0.40(+0.55%) |
Dec 28, 2015 | 73.33 | 73.88 | 72.98 | 73.76 | 393,589 | +0.26(+0.35%) |
Dec 24, 2015 | 73.47 | 73.50 | 73.50 | 73.50 | 493,390 | -0.05(-0.06%) |
Dec 23, 2015 | 72.14 | 73.66 | 72.14 | 73.55 | 1,213,924 | +1.74(+2.43%) |
Dec 22, 2015 | 71.92 | 72.29 | 71.50 | 71.81 | 990,168 | +0.29(+0.40%) |
Dec 21, 2015 | 72.43 | 72.73 | 71.11 | 71.52 | 973,429 | -0.14(-0.20%) |
Dec 18, 2015 | 72.85 | 73.31 | 71.61 | 71.66 | 1,574,682 | -1.64(-2.24%) |
Dec 17, 2015 | 74.45 | 74.71 | 73.02 | 73.31 | 1,201,128 | -1.01(-1.36%) |
Dec 16, 2015 | 73.62 | 74.47 | 73.00 | 74.32 | 847,763 | +1.05(+1.43%) |
Dec 15, 2015 | 73.08 | 73.64 | 72.73 | 73.28 | 921,981 | +0.81(+1.12%) |
Dec 14, 2015 | 72.75 | 72.95 | 71.67 | 72.46 | 1,088,047 | -0.27(-0.38%) |
Dec 11, 2015 | 72.99 | 73.47 | 72.17 | 72.74 | 1,016,196 | -0.72(-0.98%) |
Dec 10, 2015 | 75.02 | 75.12 | 73.36 | 73.46 | 1,205,519 | -1.39(-1.86%) |
Dec 09, 2015 | 74.32 | 75.57 | 73.99 | 74.85 | 1,146,008 | +0.03(+0.03%) |
Dec 08, 2015 | 75.66 | 76.17 | 74.58 | 74.82 | 1,466,004 | -0.59(-0.78%) |
Dec 07, 2015 | 76.38 | 76.42 | 75.11 | 75.41 | 1,018,289 | -1.20(-1.56%) |
Dec 04, 2015 | 76.20 | 77.02 | 76.03 | 76.61 | 1,194,831 | +1.01(+1.33%) |
Dec 03, 2015 | 76.32 | 76.55 | 75.11 | 75.60 | 1,021,949 | -0.94(-1.23%) |
Dec 02, 2015 | 78.17 | 78.54 | 76.42 | 76.54 | 858,405 | -1.83(-2.34%) |
Dec 01, 2015 | 77.13 | 78.43 | 77.13 | 78.37 | 704,491 | +1.60(+2.08%) |
Nov 30, 2015 | 77.60 | 77.97 | 76.69 | 76.78 | 994,273 | -0.55(-0.71%) |
Nov 27, 2015 | 76.80 | 77.77 | 76.53 | 77.32 | 258,586 | +0.41(+0.53%) |
Nov 25, 2015 | 76.57 | 76.91 | 76.91 | 76.91 | 536,608 | +0.47(+0.62%) |
Nov 24, 2015 | 76.96 | 76.97 | 75.97 | 76.44 | 1,168,299 | -0.86(-1.12%) |
Nov 23, 2015 | 77.51 | 77.95 | 76.95 | 77.30 | 764,588 | -0.27(-0.35%) |
Nov 20, 2015 | 77.26 | 77.91 | 77.24 | 77.57 | 581,234 | +0.60(+0.79%) |
Nov 19, 2015 | 76.88 | 77.44 | 76.42 | 76.97 | 415,692 | +0.27(+0.35%) |
Nov 18, 2015 | 76.12 | 76.75 | 75.57 | 76.70 | 466,007 | +0.85(+1.12%) |
Nov 17, 2015 | 75.31 | 76.72 | 74.93 | 75.85 | 769,698 | +0.40(+0.53%) |
Nov 16, 2015 | 74.82 | 75.46 | 74.43 | 75.46 | 587,720 | +0.55(+0.73%) |
Nov 13, 2015 | 76.11 | 76.40 | 74.82 | 74.91 | 572,597 | -0.51(-0.67%) |
Nov 12, 2015 | 75.94 | 76.07 | 75.29 | 75.42 | 551,586 | -0.77(-1.02%) |
Nov 11, 2015 | 76.27 | 76.54 | 75.76 | 76.19 | 545,530 | +0.09(+0.12%) |
Nov 10, 2015 | 74.68 | 76.20 | 74.51 | 76.10 | 727,927 | +1.49(+2.00%) |
Nov 09, 2015 | 75.23 | 75.36 | 73.95 | 74.61 | 702,344 | -0.97(-1.28%) |
Nov 06, 2015 | 77.44 | 77.44 | 74.90 | 75.58 | 1,019,652 | -2.54(-3.25%) |
Nov 05, 2015 | 77.81 | 78.49 | 77.31 | 78.11 | 598,715 | +0.21(+0.27%) |
Nov 04, 2015 | 78.15 | 78.41 | 77.59 | 77.91 | 803,600 | -0.06(-0.08%) |
Nov 03, 2015 | 78.95 | 79.28 | 77.82 | 77.97 | 1,017,686 | -1.22(-1.54%) |
Nov 02, 2015 | 77.17 | 79.25 | 76.96 | 79.19 | 960,940 | +2.07(+2.68%) |
Oct 30, 2015 | 77.69 | 78.01 | 77.10 | 77.13 | 1,128,831 | -0.36(-0.47%) |
Oct 29, 2015 | 76.93 | 77.61 | 76.82 | 77.49 | 684,048 | +0.37(+0.48%) |
Oct 28, 2015 | 77.17 | 77.70 | 75.59 | 77.12 | 823,895 | +0.00(+0.00%) |
Oct 27, 2015 | 76.76 | 77.29 | 76.30 | 77.12 | 1,018,061 | +0.24(+0.31%) |
Oct 26, 2015 | 76.74 | 76.92 | 75.96 | 76.88 | 1,184,750 | +0.36(+0.48%) |
Oct 23, 2015 | 77.56 | 77.78 | 76.16 | 76.52 | 1,849,456 | -1.01(-1.31%) |
Oct 22, 2015 | 76.49 | 78.51 | 76.49 | 77.53 | 1,851,111 | +1.12(+1.46%) |
Oct 21, 2015 | 77.36 | 77.57 | 76.24 | 76.41 | 898,814 | -0.53(-0.69%) |
Oct 20, 2015 | 77.13 | 77.76 | 76.42 | 76.94 | 744,734 | -0.43(-0.55%) |
Oct 19, 2015 | 76.24 | 77.43 | 76.24 | 77.37 | 701,178 | +0.90(+1.18%) |
Oct 16, 2015 | 75.94 | 76.74 | 75.51 | 76.47 | 1,118,207 | +0.84(+1.11%) |
Oct 15, 2015 | 74.31 | 75.66 | 72.45 | 75.63 | 856,476 | +1.62(+2.19%) |
Oct 14, 2015 | 74.19 | 74.74 | 72.65 | 74.01 | 1,034,518 | -0.06(-0.08%) |
Oct 13, 2015 | 74.27 | 74.77 | 73.68 | 74.07 | 730,013 | -0.44(-0.59%) |
Oct 12, 2015 | 74.42 | 74.86 | 73.81 | 74.51 | 792,474 | +0.24(+0.32%) |
Oct 09, 2015 | 74.25 | 74.32 | 73.51 | 74.27 | 572,311 | +0.02(+0.03%) |
Oct 08, 2015 | 73.97 | 74.30 | 73.40 | 74.25 | 754,719 | +0.25(+0.33%) |
Oct 07, 2015 | 73.46 | 74.02 | 73.21 | 74.01 | 989,665 | +1.10(+1.51%) |
Oct 06, 2015 | 72.63 | 73.32 | 72.25 | 72.91 | 484,925 | +0.23(+0.31%) |
Oct 05, 2015 | 71.42 | 72.70 | 71.33 | 72.68 | 526,055 | +1.38(+1.94%) |
Oct 02, 2015 | 69.95 | 71.33 | 69.72 | 71.29 | 674,975 | +0.71(+1.00%) |
Oct 01, 2015 | 70.63 | 70.72 | 69.54 | 70.59 | 688,851 | +0.26(+0.37%) |
Sep 30, 2015 | 71.64 | 71.64 | 70.00 | 70.33 | 1,258,225 | -0.51(-0.73%) |
Sep 29, 2015 | 70.12 | 71.20 | 69.79 | 70.84 | 881,873 | +0.85(+1.22%) |
Sep 28, 2015 | 70.57 | 70.84 | 69.56 | 69.99 | 963,813 | -0.97(-1.37%) |
Sep 25, 2015 | 70.94 | 71.49 | 70.40 | 70.96 | 659,153 | +0.21(+0.29%) |
Sep 24, 2015 | 71.14 | 71.56 | 70.25 | 70.75 | 1,526,737 | -0.61(-0.85%) |
Sep 23, 2015 | 70.68 | 71.64 | 70.39 | 71.36 | 539,896 | +0.71(+1.01%) |
Sep 22, 2015 | 71.13 | 71.63 | 70.44 | 70.65 | 986,316 | -1.20(-1.67%) |
Sep 21, 2015 | 71.58 | 72.39 | 71.03 | 71.85 | 1,479,829 | +0.59(+0.83%) |
Sep 18, 2015 | 70.71 | 71.71 | 70.63 | 71.26 | 1,961,843 | -0.25(-0.34%) |
Sep 17, 2015 | 70.05 | 72.77 | 69.72 | 71.51 | 1,372,995 | +1.50(+2.14%) |
Sep 16, 2015 | 68.66 | 70.12 | 68.19 | 70.01 | 780,291 | +1.28(+1.86%) |
Sep 15, 2015 | 67.83 | 68.89 | 67.32 | 68.72 | 1,021,651 | +1.01(+1.49%) |
Sep 14, 2015 | 68.14 | 68.26 | 67.47 | 67.72 | 536,768 | -0.21(-0.31%) |
Sep 11, 2015 | 66.40 | 67.94 | 66.32 | 67.93 | 810,314 | +1.30(+1.95%) |
Sep 10, 2015 | 65.87 | 67.61 | 65.87 | 66.63 | 1,007,851 | +0.78(+1.19%) |
Sep 09, 2015 | 67.24 | 67.59 | 65.71 | 65.85 | 876,470 | -0.63(-0.94%) |
Sep 08, 2015 | 66.18 | 66.60 | 65.59 | 66.47 | 649,430 | +1.20(+1.83%) |
Sep 04, 2015 | 65.98 | 65.28 | 65.28 | 65.28 | 1,100,766 | -1.43(-2.14%) |
Sep 03, 2015 | 66.71 | 67.10 | 66.11 | 66.71 | 815,584 | +0.36(+0.55%) |
Sep 02, 2015 | 66.00 | 66.68 | 65.64 | 66.35 | 771,710 | +0.82(+1.25%) |
Sep 01, 2015 | 66.58 | 66.58 | 64.92 | 65.52 | 1,107,523 | -1.41(-2.11%) |
Aug 31, 2015 | 68.76 | 68.89 | 66.86 | 66.93 | 1,214,656 | -1.97(-2.86%) |
Aug 28, 2015 | 68.24 | 69.08 | 68.08 | 68.91 | 923,191 | +0.16(+0.24%) |
Aug 27, 2015 | 68.55 | 69.38 | 67.63 | 68.74 | 1,360,495 | +0.84(+1.24%) |
Aug 26, 2015 | 67.07 | 68.04 | 66.22 | 67.90 | 1,665,992 | +2.02(+3.06%) |
Aug 25, 2015 | 69.43 | 69.48 | 65.86 | 65.89 | 1,710,581 | -2.17(-3.19%) |
Aug 24, 2015 | 69.51 | 71.33 | 67.66 | 68.06 | 2,175,467 | -4.09(-5.67%) |
Aug 21, 2015 | 73.43 | 73.64 | 72.12 | 72.15 | 1,005,140 | -1.55(-2.11%) |
Aug 20, 2015 | 74.25 | 74.51 | 73.62 | 73.70 | 1,332,657 | -1.34(-1.79%) |
Aug 19, 2015 | 75.04 | 75.42 | 74.43 | 75.05 | 626,960 | -0.41(-0.54%) |
Aug 18, 2015 | 75.48 | 75.59 | 75.05 | 75.46 | 630,734 | -0.18(-0.24%) |
Aug 17, 2015 | 75.07 | 75.70 | 74.49 | 75.64 | 804,523 | +0.67(+0.89%) |
Aug 14, 2015 | 74.60 | 75.24 | 73.99 | 74.97 | 1,034,222 | +0.16(+0.22%) |
Aug 13, 2015 | 73.76 | 74.88 | 73.12 | 74.81 | 1,055,042 | +0.62(+0.84%) |
Aug 12, 2015 | 73.43 | 74.29 | 73.34 | 74.19 | 687,604 | +0.16(+0.21%) |
Aug 11, 2015 | 73.13 | 74.47 | 73.13 | 74.03 | 787,185 | +0.51(+0.69%) |
Aug 10, 2015 | 73.89 | 74.00 | 73.22 | 73.52 | 882,558 | +0.05(+0.07%) |
Aug 07, 2015 | 73.40 | 74.09 | 72.88 | 73.47 | 741,851 | -0.12(-0.17%) |
Aug 06, 2015 | 73.35 | 73.74 | 72.42 | 73.59 | 731,261 | -0.03(-0.04%) |
Aug 05, 2015 | 74.41 | 74.53 | 73.21 | 73.62 | 826,264 | -0.56(-0.76%) |
Aug 04, 2015 | 74.60 | 75.21 | 73.13 | 74.18 | 791,365 | -0.61(-0.81%) |
Aug 03, 2015 | 74.45 | 74.93 | 74.16 | 74.79 | 689,486 | +0.34(+0.45%) |
Jul 31, 2015 | 74.07 | 75.00 | 73.39 | 74.45 | 1,267,788 | +0.60(+0.81%) |
Jul 30, 2015 | 73.88 | 74.33 | 73.59 | 73.85 | 901,273 | -0.26(-0.35%) |
Jul 29, 2015 | 73.43 | 74.18 | 72.93 | 74.11 | 1,080,341 | +0.61(+0.83%) |
Jul 28, 2015 | 73.33 | 73.79 | 73.01 | 73.50 | 734,258 | +0.25(+0.34%) |
Jul 27, 2015 | 73.41 | 73.78 | 73.02 | 73.26 | 1,109,450 | +0.06(+0.08%) |
Jul 24, 2015 | 72.90 | 73.70 | 72.51 | 73.20 | 966,141 | +0.30(+0.41%) |
Jul 23, 2015 | 74.12 | 74.49 | 72.37 | 72.90 | 1,226,266 | -1.35(-1.81%) |
Jul 22, 2015 | 74.01 | 74.64 | 73.76 | 74.25 | 629,233 | +0.16(+0.21%) |
Jul 21, 2015 | 74.07 | 74.50 | 73.68 | 74.09 | 849,223 | -0.06(-0.08%) |
Jul 20, 2015 | 73.91 | 74.36 | 73.56 | 74.15 | 697,078 | +0.10(+0.13%) |
Jul 17, 2015 | 74.32 | 74.58 | 73.82 | 74.05 | 583,162 | -0.45(-0.61%) |
Jul 16, 2015 | 74.42 | 74.71 | 74.19 | 74.51 | 978,879 | +0.53(+0.72%) |
Jul 15, 2015 | 73.67 | 74.10 | 73.36 | 73.98 | 583,864 | +0.00(+0.00%) |
Jul 14, 2015 | 73.85 | 74.34 | 72.82 | 73.98 | 1,033,772 | +0.09(+0.12%) |
Jul 13, 2015 | 73.70 | 75.04 | 73.30 | 73.89 | 1,129,102 | -0.43(-0.58%) |
Jul 10, 2015 | 74.14 | 74.75 | 73.87 | 74.32 | 567,290 | +0.65(+0.88%) |
Jul 09, 2015 | 74.20 | 74.39 | 73.41 | 73.67 | 901,668 | -0.11(-0.15%) |
Jul 08, 2015 | 73.94 | 74.54 | 73.67 | 73.78 | 935,851 | -0.56(-0.75%) |
Jul 07, 2015 | 73.72 | 74.68 | 72.73 | 74.34 | 930,670 | +0.91(+1.23%) |
Jul 06, 2015 | 72.64 | 73.62 | 71.81 | 73.43 | 994,693 | +0.53(+0.73%) |
Jul 02, 2015 | 72.83 | 72.90 | 72.90 | 72.90 | 1,308,764 | +0.50(+0.70%) |