Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 78.13 | 78.50 | 77.19 | 78.18 | 1,612,750 | -0.17(-0.21%) |
Jul 28, 2016 | 78.84 | 79.09 | 77.46 | 78.35 | 1,562,556 | -0.70(-0.88%) |
Jul 27, 2016 | 79.09 | 79.97 | 77.99 | 79.04 | 1,876,234 | +0.50(+0.64%) |
Jul 26, 2016 | 76.83 | 78.85 | 76.78 | 78.54 | 2,360,503 | +1.67(+2.17%) |
Jul 25, 2016 | 76.64 | 77.85 | 76.43 | 76.87 | 2,429,490 | +0.12(+0.15%) |
Jul 22, 2016 | 75.45 | 77.11 | 74.10 | 76.76 | 3,668,630 | +1.93(+2.58%) |
Jul 21, 2016 | 74.65 | 79.17 | 74.00 | 74.82 | 9,742,475 | +6.27(+9.15%) |
Jul 20, 2016 | 66.73 | 68.78 | 66.37 | 68.55 | 2,826,041 | +1.89(+2.84%) |
Jul 19, 2016 | 67.13 | 67.35 | 65.85 | 66.66 | 1,850,877 | -1.23(-1.81%) |
Jul 18, 2016 | 68.56 | 68.56 | 67.37 | 67.89 | 1,528,976 | -0.92(-1.34%) |
Jul 15, 2016 | 68.67 | 69.63 | 68.23 | 68.81 | 1,430,026 | +0.52(+0.76%) |
Jul 14, 2016 | 67.45 | 68.75 | 66.54 | 68.29 | 1,355,315 | +0.34(+0.51%) |
Jul 13, 2016 | 69.16 | 69.56 | 67.18 | 67.94 | 1,565,657 | -1.03(-1.49%) |
Jul 12, 2016 | 68.08 | 69.24 | 67.92 | 68.97 | 1,732,323 | +1.99(+2.97%) |
Jul 11, 2016 | 66.82 | 67.92 | 66.78 | 66.98 | 984,799 | +0.80(+1.22%) |
Jul 08, 2016 | 64.36 | 66.33 | 63.42 | 66.18 | 1,298,943 | +2.76(+4.35%) |
Jul 07, 2016 | 62.95 | 64.51 | 62.60 | 63.42 | 2,009,086 | +0.95(+1.52%) |
Jul 06, 2016 | 61.63 | 62.66 | 60.76 | 62.47 | 1,933,684 | +0.19(+0.30%) |
Jul 05, 2016 | 64.65 | 65.10 | 61.46 | 62.28 | 1,755,741 | -3.05(-4.67%) |
Jul 01, 2016 | 65.71 | 65.33 | 65.33 | 65.33 | 2,167,971 | -0.51(-0.78%) |
Jun 30, 2016 | 64.67 | 65.86 | 63.47 | 65.84 | 1,774,369 | +1.58(+2.46%) |
Jun 29, 2016 | 62.70 | 64.76 | 62.31 | 64.26 | 1,733,585 | +2.47(+4.00%) |
Jun 28, 2016 | 62.31 | 62.89 | 60.67 | 61.79 | 2,309,071 | +0.69(+1.12%) |
Jun 27, 2016 | 64.22 | 64.44 | 60.62 | 61.10 | 2,097,233 | -3.91(-6.01%) |
Jun 24, 2016 | 67.14 | 68.55 | 64.72 | 65.01 | 2,997,060 | -5.87(-8.28%) |
Jun 23, 2016 | 69.04 | 70.90 | 69.04 | 70.88 | 1,480,363 | +3.16(+4.67%) |
Jun 22, 2016 | 68.16 | 68.73 | 67.53 | 67.72 | 1,126,811 | +0.05(+0.07%) |
Jun 21, 2016 | 67.91 | 68.18 | 66.68 | 67.67 | 1,247,899 | +0.11(+0.16%) |
Jun 20, 2016 | 68.20 | 68.79 | 67.54 | 67.56 | 1,996,345 | +1.21(+1.82%) |
Jun 17, 2016 | 66.37 | 67.50 | 65.95 | 66.35 | 3,168,203 | +0.60(+0.91%) |
Jun 16, 2016 | 66.28 | 66.59 | 63.82 | 65.76 | 4,338,962 | -2.78(-4.05%) |
Jun 15, 2016 | 68.97 | 70.01 | 67.99 | 68.53 | 1,371,914 | -0.16(-0.23%) |
Jun 14, 2016 | 68.90 | 70.30 | 67.26 | 68.69 | 2,059,629 | -0.30(-0.44%) |
Jun 13, 2016 | 69.85 | 70.36 | 68.88 | 68.99 | 1,429,566 | -1.18(-1.68%) |
Jun 10, 2016 | 71.49 | 71.91 | 69.42 | 70.17 | 2,139,177 | -2.55(-3.51%) |
Jun 09, 2016 | 72.48 | 72.96 | 71.33 | 72.72 | 952,683 | -0.79(-1.08%) |
Jun 08, 2016 | 73.28 | 74.62 | 73.07 | 73.52 | 1,362,303 | +0.43(+0.59%) |
Jun 07, 2016 | 72.18 | 73.35 | 71.72 | 73.09 | 1,243,307 | +0.79(+1.10%) |
Jun 06, 2016 | 70.28 | 72.53 | 69.80 | 72.29 | 1,699,100 | +2.36(+3.37%) |
Jun 03, 2016 | 69.65 | 70.30 | 67.78 | 69.94 | 1,823,576 | +0.18(+0.25%) |
Jun 02, 2016 | 67.74 | 69.85 | 67.39 | 69.76 | 1,557,703 | +1.61(+2.36%) |
Jun 01, 2016 | 67.60 | 68.17 | 66.42 | 68.15 | 2,088,161 | -0.22(-0.32%) |
May 31, 2016 | 67.14 | 68.48 | 66.88 | 68.37 | 1,361,841 | +1.25(+1.86%) |
May 27, 2016 | 66.87 | 67.12 | 67.12 | 67.12 | 1,073,183 | +0.20(+0.29%) |
May 26, 2016 | 67.22 | 68.78 | 66.38 | 66.92 | 1,593,943 | +0.11(+0.16%) |
May 25, 2016 | 64.86 | 67.04 | 64.53 | 66.82 | 1,821,558 | +2.30(+3.56%) |
May 24, 2016 | 64.29 | 64.79 | 63.33 | 64.52 | 1,104,618 | +0.78(+1.22%) |
May 23, 2016 | 63.89 | 64.23 | 63.01 | 63.74 | 1,063,396 | -0.30(-0.47%) |
May 20, 2016 | 63.32 | 64.43 | 63.16 | 64.05 | 1,278,851 | +1.15(+1.83%) |
May 19, 2016 | 62.95 | 63.51 | 61.48 | 62.90 | 1,910,442 | -0.75(-1.17%) |
May 18, 2016 | 62.51 | 65.03 | 62.36 | 63.65 | 2,427,693 | +0.57(+0.90%) |
May 17, 2016 | 60.52 | 65.23 | 60.52 | 63.08 | 4,575,626 | +3.28(+5.48%) |
May 16, 2016 | 59.18 | 60.63 | 59.07 | 59.80 | 1,438,367 | +1.09(+1.86%) |
May 13, 2016 | 59.51 | 60.19 | 58.32 | 58.71 | 1,675,513 | -1.02(-1.71%) |
May 12, 2016 | 60.99 | 61.70 | 59.44 | 59.73 | 1,629,437 | -0.87(-1.44%) |
May 11, 2016 | 61.49 | 62.10 | 59.96 | 60.60 | 1,635,243 | -1.16(-1.87%) |
May 10, 2016 | 60.18 | 62.18 | 59.94 | 61.76 | 1,539,456 | +1.88(+3.15%) |
May 09, 2016 | 60.01 | 60.55 | 59.62 | 59.88 | 1,780,581 | -0.47(-0.78%) |
May 06, 2016 | 57.93 | 60.57 | 57.73 | 60.35 | 2,732,201 | +0.45(+0.75%) |
May 05, 2016 | 61.32 | 61.64 | 59.74 | 59.90 | 2,025,603 | -0.81(-1.34%) |
May 04, 2016 | 61.98 | 62.80 | 60.35 | 60.71 | 2,216,658 | -1.59(-2.55%) |
May 03, 2016 | 63.94 | 64.25 | 61.77 | 62.30 | 2,109,323 | -2.24(-3.47%) |
May 02, 2016 | 65.92 | 66.18 | 63.77 | 64.54 | 1,488,612 | -1.14(-1.73%) |
Apr 29, 2016 | 65.50 | 66.57 | 64.65 | 65.68 | 1,423,901 | +0.12(+0.18%) |
Apr 28, 2016 | 66.43 | 67.55 | 65.41 | 65.56 | 1,309,808 | -1.24(-1.85%) |
Apr 27, 2016 | 65.60 | 67.09 | 65.30 | 66.80 | 1,698,289 | +1.15(+1.75%) |
Apr 26, 2016 | 64.25 | 65.81 | 64.08 | 65.65 | 1,983,824 | +2.04(+3.21%) |
Apr 25, 2016 | 64.55 | 65.88 | 63.16 | 63.61 | 2,426,360 | -1.17(-1.80%) |
Apr 22, 2016 | 61.64 | 64.82 | 61.35 | 64.77 | 4,742,692 | +1.12(+1.76%) |
Apr 21, 2016 | 56.08 | 64.51 | 54.96 | 63.66 | 7,815,243 | +4.64(+7.87%) |
Apr 20, 2016 | 59.91 | 60.04 | 58.88 | 59.01 | 3,503,761 | -0.99(-1.65%) |
Apr 19, 2016 | 61.05 | 61.16 | 59.52 | 60.01 | 2,050,218 | -0.38(-0.63%) |
Apr 18, 2016 | 59.23 | 60.95 | 59.00 | 60.39 | 1,248,208 | +0.53(+0.89%) |
Apr 15, 2016 | 59.86 | 60.09 | 58.83 | 59.86 | 1,181,010 | -0.33(-0.55%) |
Apr 14, 2016 | 61.14 | 61.38 | 60.14 | 60.19 | 1,059,613 | -0.56(-0.92%) |
Apr 13, 2016 | 59.68 | 61.21 | 59.19 | 60.75 | 1,697,083 | +1.91(+3.25%) |
Apr 12, 2016 | 58.59 | 59.15 | 57.62 | 58.84 | 964,227 | +0.37(+0.64%) |
Apr 11, 2016 | 58.76 | 59.85 | 58.44 | 58.47 | 1,496,231 | +0.08(+0.13%) |
Apr 08, 2016 | 57.91 | 59.02 | 57.76 | 58.39 | 1,403,604 | +1.52(+2.67%) |
Apr 07, 2016 | 57.18 | 58.69 | 56.38 | 56.87 | 1,805,559 | -1.03(-1.78%) |
Apr 06, 2016 | 57.64 | 58.46 | 55.90 | 57.90 | 2,311,670 | +0.51(+0.89%) |
Apr 05, 2016 | 57.31 | 58.32 | 57.11 | 57.39 | 2,353,473 | -0.97(-1.66%) |
Apr 04, 2016 | 59.41 | 60.14 | 58.25 | 58.36 | 2,701,151 | -1.31(-2.20%) |
Apr 01, 2016 | 59.32 | 59.88 | 57.75 | 59.67 | 2,548,426 | -1.35(-2.22%) |
Mar 31, 2016 | 61.41 | 61.41 | 59.60 | 61.03 | 2,160,002 | -0.59(-0.96%) |
Mar 30, 2016 | 61.89 | 63.00 | 61.20 | 61.62 | 1,173,354 | +0.23(+0.37%) |
Mar 29, 2016 | 60.05 | 61.50 | 59.13 | 61.39 | 1,448,360 | +0.86(+1.43%) |
Mar 28, 2016 | 61.04 | 61.46 | 59.70 | 60.53 | 1,358,176 | -0.30(-0.50%) |
Mar 24, 2016 | 59.89 | 60.83 | 60.83 | 60.83 | 1,412,432 | +0.38(+0.63%) |
Mar 23, 2016 | 62.58 | 62.47 | 60.10 | 60.45 | 1,657,220 | -2.13(-3.40%) |
Mar 22, 2016 | 61.65 | 62.85 | 61.51 | 62.58 | 1,113,320 | +0.23(+0.36%) |
Mar 21, 2016 | 61.58 | 62.79 | 60.97 | 62.35 | 1,525,731 | +0.62(+1.00%) |
Mar 18, 2016 | 62.66 | 63.18 | 60.42 | 61.73 | 2,677,155 | -0.45(-0.73%) |
Mar 17, 2016 | 60.68 | 62.65 | 60.30 | 62.18 | 2,160,186 | +1.58(+2.61%) |
Mar 16, 2016 | 58.17 | 60.82 | 58.04 | 60.60 | 2,263,735 | +2.18(+3.73%) |
Mar 15, 2016 | 57.65 | 58.57 | 57.36 | 58.43 | 1,603,177 | -0.46(-0.78%) |
Mar 14, 2016 | 58.05 | 59.28 | 57.18 | 58.89 | 1,614,513 | +0.35(+0.60%) |
Mar 11, 2016 | 57.79 | 58.73 | 57.43 | 58.53 | 1,507,418 | +1.70(+2.99%) |
Mar 10, 2016 | 57.23 | 58.06 | 55.40 | 56.84 | 1,512,119 | -0.31(-0.55%) |
Mar 09, 2016 | 56.05 | 57.85 | 54.88 | 57.15 | 1,373,369 | +1.37(+2.46%) |
Mar 08, 2016 | 57.59 | 57.84 | 55.23 | 55.78 | 2,220,804 | -2.95(-5.03%) |
Mar 07, 2016 | 56.52 | 59.68 | 56.52 | 58.73 | 2,499,823 | +2.32(+4.11%) |
Mar 04, 2016 | 55.98 | 57.69 | 54.65 | 56.41 | 2,569,874 | +0.91(+1.64%) |
Mar 03, 2016 | 53.39 | 55.58 | 52.93 | 55.50 | 2,053,736 | +2.21(+4.14%) |
Mar 02, 2016 | 51.33 | 53.51 | 51.06 | 53.29 | 2,093,557 | +1.81(+3.51%) |
Mar 01, 2016 | 51.12 | 51.72 | 48.98 | 51.49 | 2,145,394 | +0.88(+1.75%) |
Feb 29, 2016 | 50.61 | 51.54 | 50.01 | 50.60 | 1,951,550 | +0.04(+0.08%) |
Feb 26, 2016 | 50.05 | 51.34 | 49.72 | 50.57 | 1,759,070 | +1.15(+2.32%) |
Feb 25, 2016 | 48.59 | 49.48 | 47.02 | 49.42 | 1,348,656 | +0.67(+1.37%) |
Feb 24, 2016 | 48.22 | 48.84 | 46.14 | 48.75 | 2,062,238 | -0.19(-0.38%) |
Feb 23, 2016 | 50.11 | 50.18 | 48.46 | 48.94 | 1,689,193 | -1.71(-3.37%) |
Feb 22, 2016 | 48.75 | 51.19 | 48.72 | 50.64 | 2,292,073 | +3.15(+6.63%) |
Feb 19, 2016 | 48.30 | 48.36 | 45.78 | 47.49 | 2,449,453 | -1.44(-2.95%) |
Feb 18, 2016 | 47.87 | 49.51 | 46.84 | 48.94 | 2,851,126 | +1.66(+3.51%) |
Feb 17, 2016 | 47.12 | 48.27 | 46.42 | 47.28 | 2,377,103 | +0.61(+1.30%) |
Feb 16, 2016 | 45.44 | 46.88 | 44.74 | 46.67 | 2,284,482 | +2.07(+4.64%) |
Feb 12, 2016 | 43.49 | 44.60 | 44.60 | 44.60 | 2,231,459 | +2.07(+4.87%) |
Feb 11, 2016 | 43.14 | 43.99 | 41.12 | 42.53 | 2,768,357 | -2.12(-4.75%) |
Feb 10, 2016 | 44.31 | 45.85 | 43.80 | 44.65 | 2,009,895 | +0.71(+1.61%) |
Feb 09, 2016 | 44.66 | 45.23 | 42.79 | 43.94 | 2,797,544 | -1.80(-3.93%) |
Feb 08, 2016 | 46.26 | 46.87 | 44.32 | 45.74 | 2,451,489 | -1.56(-3.30%) |
Feb 05, 2016 | 46.87 | 49.12 | 46.62 | 47.30 | 2,624,918 | -0.47(-0.99%) |
Feb 04, 2016 | 47.19 | 50.12 | 47.08 | 47.77 | 2,868,266 | +0.25(+0.52%) |
Feb 03, 2016 | 45.61 | 47.55 | 44.04 | 47.52 | 4,272,495 | +2.62(+5.83%) |
Feb 02, 2016 | 46.82 | 46.84 | 43.78 | 44.90 | 4,415,852 | -3.01(-6.29%) |
Feb 01, 2016 | 46.57 | 48.53 | 45.78 | 47.92 | 3,343,489 | +0.90(+1.92%) |
Jan 29, 2016 | 44.17 | 47.49 | 43.76 | 47.01 | 4,649,051 | +2.29(+5.11%) |
Jan 28, 2016 | 48.97 | 49.26 | 43.77 | 44.73 | 11,218,185 | -10.07(-18.37%) |
Jan 27, 2016 | 55.34 | 56.82 | 53.71 | 54.80 | 3,472,934 | -1.03(-1.85%) |
Jan 26, 2016 | 54.22 | 55.86 | 53.69 | 55.83 | 2,604,559 | +2.21(+4.12%) |
Jan 25, 2016 | 55.62 | 56.05 | 53.49 | 53.62 | 3,074,824 | -3.04(-5.37%) |
Jan 22, 2016 | 56.07 | 58.53 | 54.82 | 56.66 | 2,667,731 | +2.38(+4.39%) |
Jan 21, 2016 | 53.38 | 55.86 | 52.70 | 54.27 | 2,764,101 | +0.88(+1.65%) |
Jan 20, 2016 | 51.40 | 53.98 | 49.31 | 53.39 | 2,926,112 | +0.40(+0.76%) |
Jan 19, 2016 | 54.97 | 55.63 | 51.98 | 52.99 | 2,505,743 | -0.88(-1.64%) |
Jan 15, 2016 | 54.52 | 53.87 | 53.87 | 53.87 | 3,200,086 | -2.20(-3.92%) |
Jan 14, 2016 | 57.14 | 57.23 | 53.65 | 56.07 | 3,640,928 | -0.59(-1.04%) |
Jan 13, 2016 | 60.80 | 62.33 | 55.54 | 56.66 | 2,878,805 | -3.47(-5.78%) |
Jan 12, 2016 | 60.83 | 62.66 | 58.54 | 60.13 | 2,209,589 | +0.31(+0.52%) |
Jan 11, 2016 | 61.01 | 61.19 | 58.65 | 59.82 | 1,710,703 | -0.83(-1.38%) |
Jan 08, 2016 | 61.87 | 62.59 | 60.36 | 60.65 | 2,064,304 | -0.54(-0.88%) |
Jan 07, 2016 | 63.68 | 63.74 | 60.56 | 61.19 | 3,449,432 | -4.26(-6.51%) |
Jan 06, 2016 | 67.46 | 67.85 | 64.77 | 65.45 | 2,801,246 | -3.29(-4.78%) |
Jan 05, 2016 | 69.52 | 69.97 | 68.09 | 68.74 | 1,636,317 | -0.70(-1.00%) |
Jan 04, 2016 | 69.78 | 70.17 | 67.44 | 69.44 | 2,300,240 | -1.75(-2.45%) |
Dec 31, 2015 | 70.72 | 71.18 | 71.18 | 71.18 | 1,569,063 | -0.14(-0.19%) |
Dec 30, 2015 | 71.44 | 72.22 | 71.05 | 71.32 | 1,112,080 | -0.63(-0.87%) |
Dec 29, 2015 | 71.71 | 72.49 | 70.95 | 71.95 | 1,148,645 | +0.83(+1.17%) |
Dec 28, 2015 | 72.06 | 72.37 | 69.73 | 71.11 | 1,553,642 | -2.09(-2.86%) |
Dec 24, 2015 | 73.36 | 73.20 | 73.20 | 73.20 | 794,773 | -0.22(-0.29%) |
Dec 23, 2015 | 71.42 | 73.68 | 71.15 | 73.42 | 2,155,580 | +2.72(+3.84%) |
Dec 22, 2015 | 68.01 | 71.31 | 67.76 | 70.70 | 2,172,397 | +2.94(+4.34%) |
Dec 21, 2015 | 66.24 | 68.84 | 66.10 | 67.76 | 2,068,456 | +1.84(+2.78%) |
Dec 18, 2015 | 65.46 | 66.97 | 64.79 | 65.92 | 2,721,386 | +0.27(+0.42%) |
Dec 17, 2015 | 67.93 | 67.93 | 65.62 | 65.65 | 1,744,647 | -2.29(-3.37%) |
Dec 16, 2015 | 66.94 | 68.09 | 66.28 | 67.93 | 1,645,066 | +1.62(+2.44%) |
Dec 15, 2015 | 65.95 | 67.62 | 65.71 | 66.32 | 1,708,298 | +1.42(+2.19%) |
Dec 14, 2015 | 65.81 | 66.02 | 62.83 | 64.89 | 2,599,228 | -1.40(-2.12%) |
Dec 11, 2015 | 68.32 | 69.19 | 66.02 | 66.30 | 1,876,190 | -3.41(-4.90%) |
Dec 10, 2015 | 69.37 | 70.74 | 69.25 | 69.71 | 1,344,761 | -0.03(-0.04%) |
Dec 09, 2015 | 68.56 | 71.30 | 68.47 | 69.74 | 2,670,377 | +3.08(+4.62%) |
Dec 08, 2015 | 67.51 | 68.47 | 66.24 | 66.66 | 2,797,136 | -2.48(-3.59%) |
Dec 07, 2015 | 71.93 | 71.96 | 68.40 | 69.14 | 2,715,939 | -3.61(-4.96%) |
Dec 04, 2015 | 73.30 | 74.06 | 72.61 | 72.75 | 1,697,889 | -1.04(-1.41%) |
Dec 03, 2015 | 75.15 | 76.17 | 73.16 | 73.79 | 1,608,677 | -0.99(-1.33%) |
Dec 02, 2015 | 76.39 | 76.73 | 74.16 | 74.78 | 1,524,663 | -2.16(-2.81%) |
Dec 01, 2015 | 77.16 | 77.84 | 75.98 | 76.94 | 1,557,321 | -0.26(-0.33%) |
Nov 30, 2015 | 75.91 | 77.70 | 75.69 | 77.20 | 1,461,524 | +1.48(+1.96%) |
Nov 27, 2015 | 75.87 | 76.73 | 75.36 | 75.72 | 462,785 | -0.71(-0.92%) |
Nov 25, 2015 | 76.28 | 76.42 | 76.42 | 76.42 | 1,200,261 | +0.46(+0.61%) |
Nov 24, 2015 | 74.45 | 76.90 | 74.33 | 75.96 | 2,150,118 | +1.25(+1.67%) |
Nov 23, 2015 | 73.99 | 75.04 | 73.94 | 74.72 | 1,343,787 | +0.55(+0.74%) |
Nov 20, 2015 | 74.57 | 75.49 | 73.83 | 74.17 | 1,185,672 | +0.02(+0.03%) |
Nov 19, 2015 | 75.04 | 75.52 | 73.62 | 74.15 | 1,440,132 | -1.40(-1.86%) |
Nov 18, 2015 | 74.70 | 75.77 | 74.42 | 75.55 | 1,453,131 | +1.31(+1.76%) |
Nov 17, 2015 | 74.79 | 76.40 | 74.00 | 74.24 | 2,036,844 | +0.89(+1.22%) |
Nov 16, 2015 | 72.67 | 73.88 | 72.25 | 73.35 | 1,605,970 | +0.60(+0.82%) |
Nov 13, 2015 | 72.15 | 73.42 | 71.74 | 72.75 | 1,915,596 | +0.64(+0.88%) |
Nov 12, 2015 | 74.05 | 74.89 | 71.95 | 72.11 | 2,590,290 | -3.43(-4.55%) |
Nov 11, 2015 | 76.51 | 76.51 | 75.24 | 75.55 | 1,347,519 | -0.72(-0.94%) |
Nov 10, 2015 | 75.73 | 76.63 | 74.85 | 76.27 | 1,330,353 | +0.22(+0.28%) |
Nov 09, 2015 | 77.91 | 78.46 | 74.75 | 76.05 | 1,882,271 | -2.30(-2.93%) |
Nov 06, 2015 | 76.00 | 78.68 | 75.58 | 78.35 | 1,991,585 | +1.47(+1.91%) |
Nov 05, 2015 | 74.96 | 77.15 | 74.27 | 76.87 | 2,056,561 | +1.75(+2.32%) |
Nov 04, 2015 | 75.89 | 76.46 | 74.56 | 75.13 | 977,998 | -0.40(-0.53%) |
Nov 03, 2015 | 74.48 | 76.63 | 74.23 | 75.53 | 1,856,018 | +0.91(+1.22%) |
Nov 02, 2015 | 73.44 | 75.15 | 73.33 | 74.62 | 1,357,635 | +1.16(+1.58%) |
Oct 30, 2015 | 73.22 | 74.10 | 72.57 | 73.46 | 1,543,147 | +0.59(+0.81%) |
Oct 29, 2015 | 72.57 | 74.01 | 71.90 | 72.87 | 1,486,412 | -0.42(-0.58%) |
Oct 28, 2015 | 70.97 | 73.74 | 70.58 | 73.29 | 1,639,403 | +2.66(+3.76%) |
Oct 27, 2015 | 71.11 | 71.92 | 69.90 | 70.63 | 1,598,195 | -1.84(-2.53%) |
Oct 26, 2015 | 72.75 | 73.60 | 71.75 | 72.47 | 2,257,854 | -0.11(-0.15%) |
Oct 23, 2015 | 72.76 | 74.55 | 71.73 | 72.58 | 2,728,674 | +0.06(+0.08%) |
Oct 22, 2015 | 68.51 | 73.44 | 67.98 | 72.52 | 5,883,394 | +6.57(+9.97%) |
Oct 21, 2015 | 65.43 | 66.92 | 63.79 | 65.94 | 3,496,102 | +0.97(+1.50%) |
Oct 20, 2015 | 63.80 | 66.46 | 63.02 | 64.97 | 2,915,491 | +0.80(+1.25%) |
Oct 19, 2015 | 65.23 | 65.68 | 63.80 | 64.17 | 2,260,732 | -1.47(-2.24%) |
Oct 16, 2015 | 67.89 | 67.89 | 64.80 | 65.64 | 2,829,971 | -2.34(-3.44%) |
Oct 15, 2015 | 68.20 | 68.57 | 65.77 | 67.97 | 2,618,111 | -0.91(-1.32%) |
Oct 14, 2015 | 68.65 | 69.68 | 67.59 | 68.89 | 2,101,595 | +0.19(+0.27%) |
Oct 13, 2015 | 67.46 | 70.60 | 66.74 | 68.70 | 2,370,859 | +0.48(+0.70%) |
Oct 12, 2015 | 69.19 | 69.42 | 67.65 | 68.22 | 1,740,997 | -1.22(-1.75%) |
Oct 09, 2015 | 69.73 | 70.70 | 68.32 | 69.44 | 2,211,988 | +0.23(+0.33%) |
Oct 08, 2015 | 66.90 | 70.19 | 66.33 | 69.21 | 2,689,582 | +2.58(+3.87%) |
Oct 07, 2015 | 65.53 | 67.93 | 64.70 | 66.63 | 3,216,468 | +2.13(+3.30%) |
Oct 06, 2015 | 63.17 | 65.08 | 63.07 | 64.50 | 2,299,615 | +1.30(+2.05%) |
Oct 05, 2015 | 59.37 | 63.81 | 59.32 | 63.20 | 2,674,241 | +4.67(+7.98%) |
Oct 02, 2015 | 57.90 | 58.56 | 56.34 | 58.53 | 3,875,477 | -0.19(-0.32%) |
Oct 01, 2015 | 59.45 | 60.81 | 58.35 | 58.72 | 3,397,067 | -0.21(-0.35%) |
Sep 30, 2015 | 59.47 | 60.57 | 58.19 | 58.93 | 2,372,304 | +0.11(+0.18%) |
Sep 29, 2015 | 58.56 | 59.36 | 57.52 | 58.82 | 1,556,860 | +0.45(+0.77%) |
Sep 28, 2015 | 61.13 | 61.29 | 58.22 | 58.37 | 2,209,887 | -3.26(-5.29%) |
Sep 25, 2015 | 63.27 | 63.66 | 61.07 | 61.62 | 2,610,074 | +0.97(+1.60%) |
Sep 24, 2015 | 60.89 | 61.55 | 57.96 | 60.65 | 3,428,929 | -1.46(-2.35%) |
Sep 23, 2015 | 65.51 | 65.68 | 61.40 | 62.12 | 2,677,239 | -3.34(-5.10%) |
Sep 22, 2015 | 65.28 | 65.94 | 64.44 | 65.45 | 1,745,201 | -0.89(-1.35%) |
Sep 21, 2015 | 66.64 | 67.34 | 65.81 | 66.34 | 1,962,422 | +0.47(+0.72%) |
Sep 18, 2015 | 66.91 | 67.38 | 65.35 | 65.87 | 2,830,871 | -2.42(-3.55%) |
Sep 17, 2015 | 70.45 | 70.84 | 68.03 | 68.30 | 3,192,771 | -2.63(-3.71%) |
Sep 16, 2015 | 68.67 | 71.10 | 68.51 | 70.93 | 2,361,462 | +2.40(+3.51%) |
Sep 15, 2015 | 66.52 | 68.64 | 66.52 | 68.52 | 1,418,894 | +2.16(+3.25%) |
Sep 14, 2015 | 67.88 | 68.13 | 66.14 | 66.36 | 1,810,025 | -1.79(-2.62%) |
Sep 11, 2015 | 67.02 | 68.24 | 66.34 | 68.15 | 1,274,281 | +0.46(+0.68%) |
Sep 10, 2015 | 67.83 | 69.15 | 67.29 | 67.69 | 1,817,718 | -0.24(-0.35%) |
Sep 09, 2015 | 67.65 | 70.63 | 66.68 | 67.92 | 3,795,630 | +1.21(+1.81%) |
Sep 08, 2015 | 66.21 | 66.95 | 65.14 | 66.72 | 1,593,797 | +1.87(+2.89%) |
Sep 04, 2015 | 65.37 | 64.84 | 64.84 | 64.84 | 1,573,445 | -1.72(-2.58%) |
Sep 03, 2015 | 66.24 | 67.52 | 65.04 | 66.56 | 2,702,639 | +0.46(+0.70%) |
Sep 02, 2015 | 66.25 | 67.67 | 64.28 | 66.10 | 2,695,927 | +1.98(+3.09%) |
Sep 01, 2015 | 66.05 | 66.65 | 63.79 | 64.12 | 2,394,035 | -3.92(-5.76%) |
Aug 31, 2015 | 65.55 | 68.28 | 64.97 | 68.03 | 2,402,087 | +2.23(+3.39%) |
Aug 28, 2015 | 66.65 | 67.91 | 65.28 | 65.81 | 2,342,567 | -1.22(-1.82%) |
Aug 27, 2015 | 63.78 | 67.48 | 63.42 | 67.02 | 3,305,165 | +4.70(+7.54%) |
Aug 26, 2015 | 61.11 | 62.40 | 59.83 | 62.32 | 2,527,117 | +2.63(+4.41%) |
Aug 25, 2015 | 62.28 | 62.60 | 59.66 | 59.69 | 3,191,016 | -0.09(-0.15%) |
Aug 24, 2015 | 55.82 | 62.76 | 55.60 | 59.78 | 4,380,297 | -0.73(-1.20%) |
Aug 21, 2015 | 61.89 | 62.70 | 60.48 | 60.51 | 2,634,961 | -2.84(-4.48%) |
Aug 20, 2015 | 63.44 | 65.15 | 63.32 | 63.34 | 2,374,131 | -0.99(-1.54%) |
Aug 19, 2015 | 63.89 | 65.38 | 63.70 | 64.33 | 2,027,887 | +0.05(+0.08%) |
Aug 18, 2015 | 63.88 | 64.70 | 63.88 | 64.28 | 1,599,265 | -0.07(-0.11%) |
Aug 17, 2015 | 63.94 | 64.43 | 63.00 | 64.35 | 1,151,847 | +0.25(+0.38%) |
Aug 14, 2015 | 63.07 | 64.17 | 63.07 | 64.11 | 1,743,804 | +1.00(+1.59%) |
Aug 13, 2015 | 65.38 | 65.58 | 62.94 | 63.11 | 2,309,321 | -1.92(-2.96%) |
Aug 12, 2015 | 63.67 | 65.20 | 62.83 | 65.03 | 2,026,721 | +0.42(+0.65%) |
Aug 11, 2015 | 64.55 | 65.75 | 63.40 | 64.61 | 2,758,992 | -0.85(-1.30%) |
Aug 10, 2015 | 63.53 | 66.23 | 62.98 | 65.46 | 2,646,417 | +2.85(+4.54%) |
Aug 07, 2015 | 64.18 | 64.88 | 62.48 | 62.62 | 1,895,760 | -1.82(-2.82%) |
Aug 06, 2015 | 64.09 | 64.97 | 63.45 | 64.43 | 2,348,231 | +0.19(+0.29%) |
Aug 05, 2015 | 64.76 | 65.81 | 64.07 | 64.24 | 1,835,562 | -0.03(-0.05%) |
Aug 04, 2015 | 64.77 | 65.65 | 63.95 | 64.27 | 1,937,510 | +0.22(+0.34%) |