Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 114.23 | 114.23 | 113.06 | 113.36 | 1,996 | -2.14(-1.85%) |
Aug 30, 2016 | 115.74 | 115.75 | 115.00 | 115.50 | 2,544 | +4.82(+4.35%) |
Aug 29, 2016 | 110.68 | 110.68 | 110.68 | 110.68 | 1,288 | +5.91(+5.64%) |
Aug 26, 2016 | 105.46 | 105.46 | 104.77 | 104.77 | 1,197 | +1.65(+1.60%) |
Aug 25, 2016 | 103.50 | 103.50 | 102.96 | 103.12 | 6,305 | -1.42(-1.36%) |
Aug 24, 2016 | 104.51 | 105.77 | 104.51 | 104.54 | 1,468 | +0.58(+0.56%) |
Aug 23, 2016 | 104.00 | 104.82 | 103.96 | 103.96 | 1,805 | -0.97(-0.92%) |
Aug 22, 2016 | 103.72 | 105.53 | 103.72 | 104.92 | 1,555 | +0.92(+0.89%) |
Aug 19, 2016 | 103.93 | 105.00 | 103.93 | 104.00 | 1,242 | +0.30(+0.29%) |
Aug 18, 2016 | 103.02 | 103.70 | 102.34 | 103.70 | 6,352 | +1.65(+1.62%) |
Aug 17, 2016 | 101.90 | 102.05 | 101.39 | 102.05 | 3,018 | +0.91(+0.90%) |
Aug 16, 2016 | 101.90 | 102.52 | 101.14 | 101.14 | 6,393 | -0.84(-0.82%) |
Aug 15, 2016 | 101.98 | 101.98 | 101.98 | 101.98 | 1,174 | +0.00(+0.00%) |
Aug 12, 2016 | 97.87 | 101.98 | 97.87 | 101.98 | 13,077 | +4.03(+4.11%) |
Aug 11, 2016 | 98.42 | 99.17 | 97.86 | 97.95 | 2,928 | +1.70(+1.77%) |
Aug 10, 2016 | 96.17 | 97.38 | 96.17 | 96.25 | 3,285 | -1.26(-1.29%) |
Aug 09, 2016 | 96.84 | 97.51 | 96.84 | 97.51 | 3,736 | +1.63(+1.70%) |
Aug 08, 2016 | 95.87 | 97.35 | 95.87 | 95.88 | 4,329 | -0.41(-0.42%) |
Aug 05, 2016 | 96.10 | 96.28 | 96.10 | 96.28 | 1,971 | +2.78(+2.98%) |
Aug 04, 2016 | 93.02 | 93.90 | 93.02 | 93.50 | 2,540 | -0.36(-0.38%) |
Aug 03, 2016 | 93.51 | 94.07 | 93.51 | 93.86 | 9,905 | +3.43(+3.79%) |
Aug 02, 2016 | 90.55 | 91.56 | 90.43 | 90.43 | 1,663 | -1.07(-1.17%) |
Aug 01, 2016 | 92.80 | 92.80 | 91.38 | 91.50 | 2,135 | -2.64(-2.80%) |
Jul 29, 2016 | 93.21 | 94.14 | 93.21 | 94.14 | 1,689 | +3.79(+4.19%) |
Jul 28, 2016 | 91.00 | 91.00 | 89.19 | 90.35 | 11,713 | +0.35(+0.39%) |
Jul 27, 2016 | 90.00 | 90.00 | 89.16 | 90.00 | 3,272 | +1.00(+1.12%) |
Jul 26, 2016 | 87.68 | 89.00 | 87.68 | 89.00 | 1,961 | +1.08(+1.23%) |
Jul 25, 2016 | 88.50 | 88.50 | 87.92 | 87.92 | 23,597 | -1.48(-1.66%) |
Jul 22, 2016 | 89.65 | 90.25 | 89.40 | 89.40 | 1,593 | +0.49(+0.56%) |
Jul 21, 2016 | 88.66 | 90.25 | 88.66 | 88.91 | 14,575 | -0.09(-0.10%) |
Jul 20, 2016 | 89.05 | 89.24 | 88.11 | 89.00 | 2,355 | +2.93(+3.40%) |
Jul 19, 2016 | 86.02 | 87.52 | 86.02 | 86.07 | 1,471 | -0.03(-0.03%) |
Jul 18, 2016 | 86.10 | 86.10 | 86.10 | 86.10 | 4,574 | -0.76(-0.87%) |
Jul 15, 2016 | 88.00 | 88.00 | 86.77 | 86.86 | 10,918 | -0.54(-0.62%) |
Jul 14, 2016 | 87.01 | 87.52 | 87.01 | 87.40 | 5,099 | +2.00(+2.34%) |
Jul 13, 2016 | 85.49 | 85.49 | 85.41 | 85.41 | 1,432 | -1.30(-1.49%) |
Jul 12, 2016 | 87.42 | 87.42 | 85.77 | 86.70 | 6,105 | +2.25(+2.66%) |
Jul 11, 2016 | 84.56 | 85.31 | 84.42 | 84.45 | 1,705 | -0.31(-0.36%) |
Jul 08, 2016 | 84.42 | 85.40 | 84.42 | 84.76 | 1,971 | +1.51(+1.81%) |
Jul 07, 2016 | 82.80 | 83.25 | 82.80 | 83.25 | 1,250 | -1.52(-1.79%) |
Jul 05, 2016 | 84.59 | 84.77 | 84.59 | 84.77 | 1,162 | -0.02(-0.02%) |
Jul 01, 2016 | 84.79 | 84.79 | 84.79 | 0 | +0.29(+0.34%) | |
Jun 30, 2016 | 84.75 | 84.95 | 84.50 | 84.50 | 2,086 | +2.05(+2.49%) |
Jun 29, 2016 | 82.37 | 82.70 | 82.37 | 82.45 | 5,530 | +0.74(+0.91%) |
Jun 28, 2016 | 80.65 | 81.71 | 80.65 | 81.71 | 2,665 | +0.96(+1.19%) |
Jun 27, 2016 | 80.45 | 81.08 | 80.08 | 80.75 | 2,672 | -5.00(-5.83%) |
Jun 24, 2016 | 85.80 | 86.08 | 84.75 | 85.75 | 2,331 | -0.56(-0.65%) |
Jun 23, 2016 | 86.05 | 86.31 | 85.35 | 86.31 | 2,742 | -1.61(-1.83%) |
Jun 22, 2016 | 87.38 | 87.92 | 87.30 | 87.92 | 1,594 | +1.96(+2.28%) |
Jun 21, 2016 | 85.17 | 86.20 | 85.17 | 85.96 | 3,260 | +0.78(+0.92%) |
Jun 20, 2016 | 84.24 | 85.17 | 84.24 | 85.17 | 1,396 | +0.66(+0.79%) |
Jun 17, 2016 | 83.90 | 84.51 | 83.85 | 84.51 | 1,969 | +1.28(+1.54%) |
Jun 16, 2016 | 83.07 | 83.23 | 83.07 | 83.23 | 1,435 | +0.29(+0.35%) |
Jun 15, 2016 | 83.28 | 83.58 | 82.69 | 82.94 | 3,817 | +1.91(+2.36%) |
Jun 14, 2016 | 81.35 | 81.58 | 81.03 | 81.03 | 4,196 | +1.04(+1.30%) |
Jun 13, 2016 | 80.88 | 80.88 | 79.99 | 79.99 | 1,635 | -1.89(-2.31%) |
Jun 10, 2016 | 82.10 | 82.10 | 81.80 | 81.88 | 1,672 | -1.87(-2.23%) |
Jun 09, 2016 | 83.61 | 84.44 | 83.61 | 83.75 | 2,302 | -1.83(-2.13%) |
Jun 07, 2016 | 85.58 | 85.58 | 85.58 | 960 | +2.12(+2.54%) | |
Jun 06, 2016 | 83.28 | 83.48 | 83.28 | 83.46 | 16,446 | +0.81(+0.98%) |
Jun 03, 2016 | 82.82 | 82.95 | 82.62 | 82.65 | 1,665 | -0.59(-0.71%) |
Jun 02, 2016 | 83.11 | 83.75 | 83.11 | 83.24 | 9,009 | +2.26(+2.79%) |
May 31, 2016 | 80.98 | 80.98 | 80.98 | 1,001 | +5.37(+7.11%) | |
May 27, 2016 | 75.61 | 75.61 | 75.61 | 0 | +0.10(+0.13%) | |
May 26, 2016 | 75.48 | 76.29 | 75.48 | 75.51 | 2,084 | -2.58(-3.31%) |
May 25, 2016 | 77.47 | 78.09 | 77.47 | 78.09 | 2,363 | +0.06(+0.08%) |
May 24, 2016 | 77.50 | 78.05 | 77.50 | 78.03 | 2,675 | +0.91(+1.18%) |
May 23, 2016 | 77.17 | 77.54 | 77.12 | 77.12 | 2,225 | +0.34(+0.44%) |
May 20, 2016 | 76.78 | 76.78 | 76.78 | 76.78 | 1,329 | -0.19(-0.25%) |
May 19, 2016 | 77.34 | 77.36 | 76.97 | 76.97 | 1,386 | +0.17(+0.23%) |
May 18, 2016 | 76.73 | 77.12 | 76.73 | 76.80 | 1,907 | -0.81(-1.05%) |
May 17, 2016 | 77.15 | 77.65 | 77.15 | 77.61 | 14,789 | -0.15(-0.19%) |
May 16, 2016 | 77.50 | 77.79 | 77.20 | 77.76 | 9,550 | +2.70(+3.59%) |
May 13, 2016 | 75.08 | 75.08 | 75.00 | 75.06 | 1,494 | +1.36(+1.85%) |
May 12, 2016 | 73.38 | 74.17 | 73.38 | 73.70 | 1,353 | +1.14(+1.57%) |
May 11, 2016 | 71.55 | 72.56 | 71.55 | 72.56 | 1,755 | +2.02(+2.86%) |
May 10, 2016 | 70.32 | 70.54 | 70.17 | 70.54 | 977 | +0.57(+0.81%) |
May 09, 2016 | 69.88 | 69.97 | 69.70 | 69.97 | 1,361 | +2.53(+3.75%) |
May 06, 2016 | 67.44 | 67.44 | 67.44 | 67.44 | 864 | +0.28(+0.42%) |
May 05, 2016 | 67.29 | 67.42 | 67.16 | 67.16 | 1,688 | -1.68(-2.44%) |
May 04, 2016 | 68.95 | 69.08 | 68.84 | 68.84 | 1,878 | -0.49(-0.71%) |
May 03, 2016 | 69.32 | 70.00 | 69.32 | 69.33 | 1,816 | -0.03(-0.04%) |
May 02, 2016 | 69.82 | 69.93 | 69.36 | 69.36 | 1,530 | +0.54(+0.78%) |
Apr 29, 2016 | 68.81 | 68.82 | 68.81 | 68.82 | 991 | -1.68(-2.38%) |
Apr 28, 2016 | 70.10 | 70.75 | 70.10 | 70.50 | 2,192 | +1.16(+1.67%) |
Apr 27, 2016 | 69.34 | 69.98 | 69.34 | 69.34 | 1,195 | -1.42(-2.01%) |
Apr 26, 2016 | 70.36 | 70.82 | 70.36 | 70.77 | 1,173 | +0.15(+0.21%) |
Apr 25, 2016 | 70.72 | 71.17 | 70.53 | 70.62 | 3,870 | -0.88(-1.23%) |
Apr 22, 2016 | 71.96 | 71.96 | 70.98 | 71.50 | 3,702 | +1.08(+1.54%) |
Apr 21, 2016 | 70.63 | 70.91 | 70.42 | 70.42 | 2,071 | -1.42(-1.98%) |
Apr 20, 2016 | 71.00 | 71.84 | 71.00 | 71.84 | 808 | -0.71(-0.98%) |
Apr 19, 2016 | 72.55 | 73.16 | 72.55 | 72.55 | 1,088 | -2.70(-3.59%) |
Apr 18, 2016 | 75.25 | 75.25 | 75.25 | 75.25 | 1,293 | +0.28(+0.37%) |
Apr 15, 2016 | 74.94 | 75.49 | 74.94 | 74.97 | 1,502 | +0.72(+0.97%) |
Apr 14, 2016 | 75.42 | 75.42 | 74.25 | 74.25 | 1,308 | -2.10(-2.75%) |
Apr 13, 2016 | 75.62 | 76.84 | 75.62 | 76.35 | 2,898 | +1.82(+2.44%) |
Apr 12, 2016 | 75.00 | 75.47 | 74.51 | 74.53 | 1,443 | -0.02(-0.03%) |
Apr 11, 2016 | 74.17 | 74.57 | 74.09 | 74.55 | 10,273 | -0.45(-0.60%) |
Apr 08, 2016 | 74.91 | 75.00 | 74.91 | 75.00 | 1,214 | -0.50(-0.66%) |
Apr 07, 2016 | 75.60 | 75.60 | 75.29 | 75.50 | 1,596 | +0.23(+0.31%) |
Apr 06, 2016 | 74.18 | 75.27 | 74.18 | 75.27 | 2,776 | +0.40(+0.53%) |
Apr 04, 2016 | 74.87 | 74.87 | 74.87 | 683 | -0.63(-0.83%) | |
Apr 01, 2016 | 75.27 | 75.75 | 75.27 | 75.50 | 3,295 | -0.06(-0.08%) |
Mar 31, 2016 | 76.08 | 76.60 | 75.56 | 75.56 | 16,870 | -0.51(-0.67%) |
Mar 30, 2016 | 75.54 | 76.51 | 75.48 | 76.07 | 1,871 | +2.03(+2.74%) |
Mar 29, 2016 | 73.98 | 74.65 | 73.97 | 74.04 | 5,033 | +0.54(+0.73%) |
Mar 28, 2016 | 73.35 | 73.50 | 73.00 | 73.50 | 2,628 | +0.15(+0.20%) |
Mar 24, 2016 | 73.35 | 73.35 | 73.35 | 0 | +2.84(+4.04%) | |
Mar 23, 2016 | 70.05 | 70.50 | 70.05 | 70.50 | 1,045 | +0.20(+0.29%) |
Mar 22, 2016 | 70.43 | 71.62 | 70.30 | 70.30 | 1,334 | -0.96(-1.35%) |
Mar 21, 2016 | 71.26 | 71.26 | 71.26 | 71.26 | 793 | +1.80(+2.59%) |
Mar 18, 2016 | 69.82 | 69.82 | 69.39 | 69.46 | 3,563 | +0.21(+0.30%) |
Mar 17, 2016 | 68.88 | 69.25 | 68.88 | 69.25 | 3,346 | +0.53(+0.77%) |
Mar 16, 2016 | 68.60 | 68.72 | 68.30 | 68.72 | 1,316 | +0.70(+1.03%) |
Mar 15, 2016 | 68.09 | 68.74 | 68.02 | 68.02 | 3,064 | -0.25(-0.36%) |
Mar 14, 2016 | 68.52 | 68.52 | 68.27 | 68.27 | 2,442 | -0.25(-0.36%) |
Mar 11, 2016 | 68.63 | 68.99 | 68.04 | 68.52 | 1,572 | +1.92(+2.89%) |
Mar 10, 2016 | 67.70 | 67.71 | 66.59 | 66.59 | 1,288 | -2.28(-3.31%) |
Mar 09, 2016 | 68.99 | 69.14 | 68.87 | 68.87 | 2,188 | +1.13(+1.67%) |
Mar 08, 2016 | 68.34 | 68.34 | 67.74 | 67.74 | 1,606 | -2.34(-3.34%) |
Mar 07, 2016 | 69.55 | 70.08 | 69.48 | 70.08 | 1,575 | -0.46(-0.65%) |
Mar 04, 2016 | 70.54 | 70.13 | 70.54 | 4,829 | +0.85(+1.22%) | |
Mar 03, 2016 | 69.87 | 70.19 | 69.69 | 69.69 | 2,209 | -2.49(-3.45%) |
Mar 02, 2016 | 71.99 | 72.25 | 71.98 | 72.18 | 63,338 | +1.78(+2.53%) |
Mar 01, 2016 | 69.44 | 70.40 | 69.44 | 70.40 | 3,083 | +0.88(+1.27%) |
Feb 29, 2016 | 69.86 | 70.18 | 69.52 | 69.52 | 2,365 | +1.14(+1.67%) |
Feb 26, 2016 | 68.40 | 69.13 | 68.38 | 68.38 | 1,868 | +1.12(+1.67%) |
Feb 25, 2016 | 67.03 | 67.26 | 66.78 | 67.26 | 1,107 | -0.07(-0.10%) |
Feb 24, 2016 | 67.84 | 68.21 | 67.29 | 67.33 | 2,723 | -1.02(-1.50%) |
Feb 23, 2016 | 67.80 | 68.91 | 67.80 | 68.35 | 9,103 | +0.32(+0.46%) |
Feb 22, 2016 | 67.36 | 68.04 | 67.36 | 68.03 | 10,139 | +0.49(+0.72%) |
Feb 19, 2016 | 67.58 | 68.25 | 67.29 | 67.55 | 2,492 | +2.90(+4.48%) |
Feb 18, 2016 | 64.55 | 65.45 | 64.49 | 64.65 | 62,447 | -0.57(-0.88%) |
Feb 17, 2016 | 65.05 | 65.23 | 65.00 | 65.22 | 62,416 | -0.67(-1.01%) |
Feb 16, 2016 | 65.64 | 65.93 | 65.06 | 65.89 | 71,524 | +1.07(+1.65%) |
Feb 12, 2016 | 64.82 | 64.82 | 64.82 | 0 | +0.88(+1.37%) | |
Feb 11, 2016 | 63.04 | 63.94 | 63.04 | 63.94 | 12,502 | +0.52(+0.82%) |
Feb 10, 2016 | 63.21 | 63.80 | 63.01 | 63.42 | 2,913 | +0.27(+0.43%) |
Feb 09, 2016 | 61.24 | 64.10 | 61.24 | 63.15 | 3,678 | -0.60(-0.94%) |
Feb 08, 2016 | 62.31 | 64.10 | 62.31 | 63.75 | 44,117 | -0.53(-0.82%) |
Feb 05, 2016 | 63.38 | 64.28 | 63.34 | 64.28 | 2,836 | +0.58(+0.91%) |
Feb 04, 2016 | 64.49 | 64.49 | 63.60 | 63.70 | 4,040 | -0.80(-1.24%) |
Feb 03, 2016 | 63.95 | 64.50 | 63.95 | 64.50 | 1,112 | -0.93(-1.42%) |
Feb 02, 2016 | 65.89 | 65.89 | 65.43 | 65.43 | 971 | -0.01(-0.01%) |
Feb 01, 2016 | 65.10 | 65.79 | 65.05 | 65.44 | 3,903 | +2.19(+3.45%) |
Jan 29, 2016 | 63.21 | 63.35 | 62.93 | 63.25 | 3,383 | -0.07(-0.11%) |
Jan 28, 2016 | 63.12 | 63.71 | 63.12 | 63.32 | 1,897 | -1.56(-2.41%) |
Jan 27, 2016 | 65.13 | 65.13 | 64.22 | 64.88 | 3,061 | -0.75(-1.14%) |
Jan 26, 2016 | 65.64 | 65.72 | 65.27 | 65.63 | 2,271 | +2.37(+3.75%) |
Jan 25, 2016 | 64.10 | 64.17 | 63.26 | 63.26 | 2,560 | -0.91(-1.42%) |
Jan 22, 2016 | 64.47 | 64.48 | 64.09 | 64.17 | 4,294 | +3.33(+5.47%) |
Jan 21, 2016 | 60.97 | 61.71 | 60.68 | 60.84 | 5,026 | +0.55(+0.92%) |
Jan 20, 2016 | 60.52 | 61.05 | 59.71 | 60.29 | 3,013 | -0.63(-1.04%) |
Jan 19, 2016 | 61.25 | 61.36 | 60.90 | 60.92 | 3,499 | +3.26(+5.65%) |
Jan 15, 2016 | 57.66 | 57.66 | 57.66 | 0 | +0.38(+0.67%) | |
Jan 14, 2016 | 56.82 | 57.28 | 56.50 | 57.28 | 15,457 | -1.64(-2.78%) |
Jan 13, 2016 | 59.13 | 59.13 | 58.89 | 58.92 | 4,295 | +0.76(+1.31%) |
Jan 12, 2016 | 58.55 | 58.63 | 58.16 | 58.16 | 1,525 | -1.85(-3.07%) |
Jan 11, 2016 | 60.44 | 60.44 | 60.00 | 60.01 | 8,224 | -0.49(-0.81%) |
Jan 08, 2016 | 60.13 | 60.61 | 59.92 | 60.49 | 1,871 | +2.34(+4.03%) |
Jan 07, 2016 | 58.41 | 58.42 | 58.10 | 58.15 | 2,609 | -1.86(-3.10%) |
Jan 06, 2016 | 60.27 | 60.27 | 60.00 | 60.01 | 5,469 | -3.53(-5.56%) |
Jan 05, 2016 | 63.55 | 63.70 | 63.43 | 63.54 | 11,574 | -0.17(-0.27%) |
Jan 04, 2016 | 64.11 | 64.34 | 63.71 | 63.71 | 1,944 | -1.29(-1.98%) |
Dec 31, 2015 | 65.00 | 65.00 | 65.00 | 0 | +0.40(+0.62%) | |
Dec 30, 2015 | 64.43 | 64.60 | 64.43 | 64.60 | 2,534 | -0.53(-0.81%) |
Dec 29, 2015 | 65.23 | 65.23 | 64.80 | 65.13 | 4,150 | +0.46(+0.71%) |
Dec 28, 2015 | 64.60 | 64.67 | 64.54 | 64.67 | 2,754 | -0.03(-0.05%) |
Dec 24, 2015 | 64.70 | 64.70 | 64.70 | 0 | -0.98(-1.49%) | |
Dec 23, 2015 | 65.90 | 66.04 | 65.68 | 65.68 | 1,713 | -0.50(-0.76%) |
Dec 22, 2015 | 66.08 | 66.18 | 66.08 | 66.18 | 2,174 | +1.00(+1.53%) |
Dec 21, 2015 | 64.71 | 65.18 | 64.62 | 65.18 | 3,356 | +0.01(+0.02%) |
Dec 18, 2015 | 65.25 | 65.44 | 64.85 | 65.17 | 2,711 | -1.06(-1.60%) |
Dec 17, 2015 | 65.89 | 66.23 | 65.88 | 66.23 | 1,831 | +0.07(+0.11%) |
Dec 16, 2015 | 65.91 | 66.55 | 65.81 | 66.16 | 2,201 | -0.28(-0.42%) |
Dec 15, 2015 | 66.75 | 66.75 | 66.44 | 66.44 | 7,740 | +0.46(+0.70%) |
Dec 14, 2015 | 66.26 | 66.26 | 65.59 | 65.98 | 3,913 | -1.85(-2.73%) |
Dec 11, 2015 | 67.96 | 67.96 | 67.83 | 67.83 | 3,899 | -2.43(-3.46%) |
Dec 10, 2015 | 69.98 | 70.29 | 69.98 | 70.26 | 3,522 | +0.53(+0.75%) |
Dec 09, 2015 | 69.90 | 70.15 | 69.60 | 69.74 | 1,960 | +0.49(+0.70%) |
Dec 08, 2015 | 68.52 | 69.25 | 68.52 | 69.25 | 3,445 | +1.05(+1.54%) |
Dec 07, 2015 | 68.69 | 68.69 | 68.20 | 68.20 | 12,794 | -0.93(-1.35%) |
Dec 04, 2015 | 69.23 | 69.57 | 68.93 | 69.13 | 55,146 | -0.99(-1.41%) |
Dec 03, 2015 | 70.67 | 70.67 | 69.60 | 70.12 | 9,866 | -1.18(-1.65%) |
Dec 02, 2015 | 71.57 | 71.77 | 71.30 | 71.30 | 2,417 | -0.98(-1.36%) |
Dec 01, 2015 | 72.95 | 73.00 | 72.28 | 72.28 | 189,488 | +1.78(+2.52%) |
Nov 30, 2015 | 70.22 | 70.50 | 70.22 | 70.50 | 1,016 | +0.06(+0.09%) |
Nov 27, 2015 | 70.44 | 70.44 | 70.44 | 70.44 | 370 | -0.97(-1.36%) |
Nov 25, 2015 | 71.41 | 71.41 | 71.41 | 0 | -0.91(-1.26%) | |
Nov 24, 2015 | 72.32 | 72.32 | 72.32 | 72.32 | 23,901 | +0.06(+0.08%) |
Nov 23, 2015 | 72.02 | 72.26 | 72.02 | 72.26 | 1,335 | -0.73(-1.00%) |
Nov 20, 2015 | 73.02 | 73.02 | 72.99 | 72.99 | 983 | +1.60(+2.24%) |
Nov 18, 2015 | 71.39 | 71.39 | 71.39 | 175 | +0.00(+0.00%) | |
Nov 17, 2015 | 71.32 | 71.39 | 71.32 | 71.39 | 767 | +0.39(+0.56%) |
Nov 16, 2015 | 70.00 | 71.01 | 70.00 | 71.00 | 18,816 | +2.06(+2.98%) |
Nov 13, 2015 | 68.22 | 68.95 | 68.22 | 68.94 | 1,145 | +6.35(+10.15%) |
Nov 12, 2015 | 63.35 | 63.35 | 62.59 | 62.59 | 9,429 | -1.01(-1.59%) |
Nov 11, 2015 | 64.15 | 64.15 | 63.59 | 63.60 | 9,316 | -1.66(-2.54%) |
Nov 10, 2015 | 65.20 | 65.31 | 65.20 | 65.26 | 1,094 | -1.63(-2.44%) |
Nov 09, 2015 | 66.18 | 66.89 | 66.18 | 66.89 | 501 | -0.99(-1.46%) |
Nov 06, 2015 | 66.99 | 67.88 | 66.99 | 67.88 | 3,491 | +2.06(+3.13%) |
Nov 05, 2015 | 65.71 | 65.82 | 65.71 | 65.82 | 1,033 | +0.01(+0.02%) |
Nov 04, 2015 | 65.72 | 65.81 | 65.72 | 65.81 | 2,093 | +1.98(+3.10%) |
Nov 03, 2015 | 64.05 | 64.23 | 63.47 | 63.83 | 1,125 | +0.32(+0.50%) |
Nov 02, 2015 | 62.99 | 63.51 | 62.99 | 63.51 | 561 | +0.14(+0.22%) |
Oct 30, 2015 | 63.25 | 63.95 | 63.25 | 63.37 | 17,015 | +0.34(+0.54%) |
Oct 29, 2015 | 63.03 | 63.03 | 63.03 | 63.03 | 662 | +0.03(+0.04%) |
Oct 28, 2015 | 62.93 | 63.17 | 62.93 | 63.00 | 521 | -0.28(-0.44%) |
Oct 27, 2015 | 63.25 | 63.28 | 62.94 | 63.28 | 25,599 | -0.90(-1.40%) |
Oct 26, 2015 | 63.08 | 64.18 | 63.08 | 64.18 | 1,999 | +0.51(+0.80%) |
Oct 23, 2015 | 63.93 | 63.93 | 63.67 | 63.67 | 13,692 | -0.05(-0.08%) |
Oct 22, 2015 | 62.80 | 63.72 | 62.80 | 63.72 | 3,296 | +3.20(+5.29%) |
Oct 21, 2015 | 60.02 | 60.57 | 60.02 | 60.52 | 3,665 | -0.38(-0.62%) |
Oct 20, 2015 | 60.90 | 60.90 | 60.90 | 60.90 | 310 | -0.28(-0.46%) |
Oct 19, 2015 | 61.18 | 61.18 | 61.18 | 61.18 | 406 | +0.66(+1.09%) |
Oct 16, 2015 | 59.92 | 60.54 | 59.92 | 60.52 | 17,055 | -1.86(-2.98%) |
Oct 15, 2015 | 62.38 | 62.38 | 62.38 | 62.38 | 1,404 | +0.27(+0.43%) |
Oct 13, 2015 | 62.11 | 62.11 | 62.11 | 52 | -1.14(-1.80%) | |
Oct 09, 2015 | 63.25 | 63.25 | 63.25 | 400 | -0.09(-0.15%) | |
Oct 08, 2015 | 63.34 | 63.34 | 63.34 | 63.34 | 223 | -0.47(-0.73%) |
Oct 07, 2015 | 63.77 | 63.81 | 63.77 | 63.81 | 6,365 | -0.00(-0.00%) |
Oct 06, 2015 | 63.81 | 63.81 | 63.81 | 63.81 | 1,369 | -0.18(-0.28%) |
Oct 05, 2015 | 63.56 | 63.99 | 63.48 | 63.99 | 6,692 | -0.11(-0.17%) |
Oct 02, 2015 | 63.79 | 64.10 | 63.79 | 64.10 | 1,332 | +0.91(+1.44%) |
Oct 01, 2015 | 62.63 | 63.19 | 62.63 | 63.19 | 2,067 | +3.03(+5.04%) |
Sep 29, 2015 | 60.16 | 60.16 | 60.16 | 84 | -0.85(-1.39%) | |
Sep 28, 2015 | 61.00 | 61.01 | 61.00 | 61.01 | 1,954 | -1.16(-1.87%) |
Sep 25, 2015 | 61.90 | 62.17 | 61.90 | 62.17 | 13,575 | -0.14(-0.22%) |
Sep 24, 2015 | 61.98 | 62.31 | 61.77 | 62.31 | 2,077 | +0.98(+1.60%) |
Sep 23, 2015 | 61.68 | 61.68 | 61.19 | 61.33 | 38,158 | -0.57(-0.92%) |
Sep 22, 2015 | 61.98 | 62.25 | 61.33 | 61.90 | 1,437 | -0.57(-0.91%) |
Sep 21, 2015 | 63.00 | 63.00 | 62.47 | 62.47 | 12,174 | +0.85(+1.38%) |
Sep 18, 2015 | 61.44 | 61.62 | 61.44 | 61.62 | 7,249 | -1.72(-2.72%) |
Sep 17, 2015 | 62.39 | 63.58 | 62.39 | 63.34 | 6,114 | +1.87(+3.04%) |
Sep 16, 2015 | 61.25 | 61.47 | 61.23 | 61.47 | 14,063 | +0.27(+0.44%) |
Sep 15, 2015 | 61.23 | 61.23 | 60.92 | 61.20 | 9,689 | -0.14(-0.23%) |
Sep 14, 2015 | 60.90 | 61.34 | 60.90 | 61.34 | 13,227 | +0.56(+0.92%) |
Sep 10, 2015 | 60.78 | 60.78 | 60.78 | 550 | -0.46(-0.75%) | |
Sep 09, 2015 | 61.25 | 61.25 | 61.24 | 61.24 | 14,863 | +0.02(+0.03%) |
Sep 08, 2015 | 61.18 | 61.24 | 60.98 | 61.22 | 4,299 | +1.36(+2.27%) |
Sep 04, 2015 | 59.86 | 59.86 | 59.86 | 0 | +2.41(+4.19%) | |
Sep 03, 2015 | 57.55 | 57.67 | 57.45 | 57.45 | 6,855 | +0.28(+0.49%) |
Sep 02, 2015 | 56.38 | 57.17 | 56.38 | 57.17 | 917 | +2.34(+4.27%) |