Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.88 | 62.04 | 61.48 | 61.60 | 2,544,748 | -0.25(-0.41%) |
May 27, 2016 | 61.34 | 61.85 | 61.85 | 61.85 | 1,735,974 | +0.70(+1.14%) |
May 26, 2016 | 61.73 | 61.74 | 60.97 | 61.15 | 2,171,541 | -0.60(-0.97%) |
May 25, 2016 | 60.97 | 61.88 | 60.78 | 61.75 | 2,948,952 | +0.77(+1.27%) |
May 24, 2016 | 60.79 | 61.20 | 60.51 | 60.97 | 2,435,543 | +0.48(+0.79%) |
May 23, 2016 | 60.65 | 60.74 | 60.15 | 60.50 | 2,146,244 | -0.11(-0.18%) |
May 20, 2016 | 60.42 | 60.97 | 60.35 | 60.61 | 3,225,188 | +0.01(+0.02%) |
May 19, 2016 | 60.76 | 60.86 | 59.80 | 60.60 | 3,787,845 | -0.69(-1.13%) |
May 18, 2016 | 62.49 | 62.74 | 60.74 | 61.29 | 4,876,697 | -1.16(-1.86%) |
May 17, 2016 | 62.87 | 63.52 | 62.22 | 62.45 | 2,935,799 | -0.42(-0.67%) |
May 16, 2016 | 62.10 | 63.29 | 61.88 | 62.87 | 2,851,873 | +0.77(+1.24%) |
May 13, 2016 | 62.87 | 63.56 | 61.57 | 62.10 | 4,105,397 | -1.01(-1.60%) |
May 12, 2016 | 64.39 | 64.53 | 62.62 | 63.12 | 2,772,570 | -0.88(-1.38%) |
May 11, 2016 | 65.30 | 65.30 | 63.84 | 64.00 | 2,865,011 | -1.43(-2.19%) |
May 10, 2016 | 64.25 | 65.43 | 63.75 | 65.43 | 6,716,399 | +1.23(+1.92%) |
May 09, 2016 | 64.44 | 64.57 | 63.78 | 64.19 | 2,499,356 | -0.08(-0.13%) |
May 06, 2016 | 64.08 | 64.52 | 63.47 | 64.28 | 2,016,305 | -0.05(-0.07%) |
May 05, 2016 | 64.49 | 64.85 | 64.11 | 64.32 | 3,293,596 | +0.04(+0.06%) |
May 04, 2016 | 64.50 | 64.83 | 63.87 | 64.28 | 4,666,429 | -0.81(-1.24%) |
May 03, 2016 | 64.67 | 65.36 | 64.19 | 65.09 | 5,030,153 | +0.06(+0.09%) |
May 02, 2016 | 65.31 | 65.44 | 64.57 | 65.04 | 4,927,654 | -0.05(-0.07%) |
Apr 29, 2016 | 64.05 | 65.40 | 63.74 | 65.08 | 6,984,653 | +0.79(+1.23%) |
Apr 28, 2016 | 62.80 | 65.70 | 62.73 | 64.29 | 7,776,519 | +0.52(+0.82%) |
Apr 27, 2016 | 62.26 | 63.98 | 62.22 | 63.77 | 6,698,475 | +1.56(+2.51%) |
Apr 26, 2016 | 62.59 | 62.69 | 61.75 | 62.21 | 4,787,529 | +0.02(+0.03%) |
Apr 25, 2016 | 61.98 | 62.29 | 61.67 | 62.20 | 3,708,705 | +0.41(+0.66%) |
Apr 22, 2016 | 63.36 | 63.44 | 60.88 | 61.79 | 5,789,253 | -1.57(-2.48%) |
Apr 21, 2016 | 62.89 | 64.30 | 62.89 | 63.36 | 4,821,549 | +0.34(+0.55%) |
Apr 20, 2016 | 62.39 | 63.51 | 62.09 | 63.01 | 5,499,108 | +0.05(+0.07%) |
Apr 19, 2016 | 62.79 | 63.91 | 62.57 | 62.97 | 5,859,264 | +0.25(+0.40%) |
Apr 18, 2016 | 62.95 | 62.97 | 61.91 | 62.72 | 5,376,633 | -0.35(-0.56%) |
Apr 15, 2016 | 63.04 | 63.68 | 62.93 | 63.07 | 4,760,260 | +0.07(+0.12%) |
Apr 14, 2016 | 62.82 | 63.28 | 62.46 | 62.99 | 4,656,838 | +0.20(+0.31%) |
Apr 13, 2016 | 63.03 | 63.13 | 62.57 | 62.80 | 3,738,676 | +0.27(+0.43%) |
Apr 12, 2016 | 62.34 | 62.75 | 62.12 | 62.53 | 3,644,906 | +0.20(+0.33%) |
Apr 11, 2016 | 61.98 | 63.21 | 61.90 | 62.33 | 7,014,719 | +0.51(+0.83%) |
Apr 08, 2016 | 61.29 | 61.87 | 61.04 | 61.81 | 10,093,373 | +0.97(+1.59%) |
Apr 07, 2016 | 61.18 | 61.31 | 60.45 | 60.85 | 4,552,132 | -0.57(-0.92%) |
Apr 06, 2016 | 61.35 | 61.57 | 60.77 | 61.42 | 3,778,814 | +0.28(+0.46%) |
Apr 05, 2016 | 61.17 | 61.37 | 60.60 | 61.14 | 6,230,554 | -0.48(-0.78%) |
Apr 04, 2016 | 62.34 | 62.55 | 61.43 | 61.62 | 5,953,860 | -0.72(-1.15%) |
Apr 01, 2016 | 62.66 | 63.21 | 61.75 | 62.34 | 19,577,240 | -3.76(-5.69%) |
Mar 31, 2016 | 66.48 | 66.69 | 65.95 | 66.10 | 4,962,916 | -0.34(-0.52%) |
Mar 30, 2016 | 66.30 | 66.64 | 65.40 | 66.44 | 2,544,445 | +0.79(+1.20%) |
Mar 29, 2016 | 65.91 | 66.35 | 65.61 | 65.65 | 5,071,123 | -0.59(-0.90%) |
Mar 28, 2016 | 65.09 | 66.71 | 65.00 | 66.24 | 7,357,085 | +2.51(+3.93%) |
Mar 24, 2016 | 64.09 | 63.74 | 63.74 | 63.74 | 6,057,043 | -0.89(-1.38%) |
Mar 23, 2016 | 65.51 | 65.77 | 64.25 | 64.63 | 7,654,813 | -1.23(-1.86%) |
Mar 22, 2016 | 65.83 | 66.19 | 65.00 | 65.85 | 7,735,509 | -1.28(-1.91%) |
Mar 21, 2016 | 67.38 | 67.65 | 66.69 | 67.14 | 14,715,569 | -0.80(-1.18%) |
Mar 18, 2016 | 67.42 | 68.61 | 67.09 | 67.93 | 14,571,483 | +1.26(+1.89%) |
Mar 17, 2016 | 65.91 | 66.69 | 65.50 | 66.67 | 4,895,562 | +0.52(+0.79%) |
Mar 16, 2016 | 64.98 | 66.57 | 64.88 | 66.15 | 3,643,193 | +0.77(+1.18%) |
Mar 15, 2016 | 65.06 | 65.96 | 65.01 | 65.38 | 4,315,917 | -0.48(-0.73%) |
Mar 14, 2016 | 65.97 | 66.21 | 64.94 | 65.86 | 9,639,959 | +1.89(+2.96%) |
Mar 11, 2016 | 64.04 | 64.23 | 63.51 | 63.97 | 2,022,547 | +0.86(+1.37%) |
Mar 10, 2016 | 63.83 | 64.21 | 61.95 | 63.11 | 2,456,797 | -0.59(-0.92%) |
Mar 09, 2016 | 63.83 | 63.86 | 63.23 | 63.69 | 2,459,581 | +0.17(+0.26%) |
Mar 08, 2016 | 63.98 | 64.49 | 63.31 | 63.52 | 4,697,654 | -1.05(-1.62%) |
Mar 07, 2016 | 63.62 | 64.57 | 63.47 | 64.57 | 2,953,321 | +0.52(+0.81%) |
Mar 04, 2016 | 63.89 | 64.25 | 63.51 | 64.05 | 1,969,565 | +0.28(+0.44%) |
Mar 03, 2016 | 63.67 | 64.08 | 63.20 | 63.77 | 2,521,079 | -0.14(-0.22%) |
Mar 02, 2016 | 63.67 | 64.07 | 63.27 | 63.91 | 2,943,366 | -0.09(-0.15%) |
Mar 01, 2016 | 63.45 | 64.24 | 63.42 | 64.01 | 3,678,775 | +0.72(+1.14%) |
Feb 29, 2016 | 63.45 | 63.93 | 62.85 | 63.28 | 5,276,917 | +0.00(+0.00%) |
Feb 26, 2016 | 64.04 | 64.07 | 62.96 | 63.28 | 3,189,776 | -0.14(-0.22%) |
Feb 25, 2016 | 62.73 | 63.45 | 62.01 | 63.42 | 4,562,108 | +1.18(+1.89%) |
Feb 24, 2016 | 60.95 | 62.46 | 60.38 | 62.24 | 4,028,460 | +0.71(+1.15%) |
Feb 23, 2016 | 61.76 | 62.08 | 61.33 | 61.54 | 3,248,322 | -0.25(-0.41%) |
Feb 22, 2016 | 61.25 | 62.39 | 60.79 | 61.79 | 5,774,133 | +1.00(+1.64%) |
Feb 19, 2016 | 59.67 | 60.88 | 59.44 | 60.79 | 3,888,049 | +0.71(+1.19%) |
Feb 18, 2016 | 59.30 | 60.76 | 59.21 | 60.08 | 8,614,554 | -1.61(-2.61%) |
Feb 17, 2016 | 60.82 | 62.80 | 60.82 | 61.69 | 5,303,178 | +1.50(+2.49%) |
Feb 16, 2016 | 59.46 | 60.64 | 59.19 | 60.19 | 5,962,815 | +1.17(+1.98%) |
Feb 12, 2016 | 57.41 | 59.02 | 59.02 | 59.02 | 4,012,123 | +2.04(+3.59%) |
Feb 11, 2016 | 55.97 | 57.52 | 55.60 | 56.98 | 5,186,038 | +0.19(+0.34%) |
Feb 10, 2016 | 57.01 | 58.13 | 56.60 | 56.78 | 3,864,954 | +0.56(+1.00%) |
Feb 09, 2016 | 54.58 | 57.01 | 54.58 | 56.22 | 5,741,083 | +1.23(+2.24%) |
Feb 08, 2016 | 55.13 | 55.32 | 53.55 | 54.99 | 5,530,185 | -0.53(-0.95%) |
Feb 05, 2016 | 56.13 | 56.16 | 54.70 | 55.52 | 4,003,551 | -0.65(-1.15%) |
Feb 04, 2016 | 54.84 | 56.34 | 54.48 | 56.16 | 4,682,167 | +1.22(+2.22%) |
Feb 03, 2016 | 54.73 | 55.26 | 53.37 | 54.94 | 3,848,143 | +0.30(+0.54%) |
Feb 02, 2016 | 55.88 | 56.21 | 54.57 | 54.65 | 4,247,140 | -2.17(-3.83%) |
Feb 01, 2016 | 55.80 | 57.26 | 55.52 | 56.82 | 3,778,774 | +0.13(+0.23%) |
Jan 29, 2016 | 55.40 | 56.71 | 54.92 | 56.69 | 3,427,728 | +1.91(+3.50%) |
Jan 28, 2016 | 56.68 | 57.02 | 54.40 | 54.77 | 5,027,234 | -1.32(-2.36%) |
Jan 27, 2016 | 57.18 | 57.77 | 55.52 | 56.10 | 4,348,402 | -1.20(-2.10%) |
Jan 26, 2016 | 56.16 | 57.41 | 55.76 | 57.30 | 3,519,236 | +1.68(+3.03%) |
Jan 25, 2016 | 57.73 | 57.73 | 55.50 | 55.62 | 3,492,590 | -2.16(-3.75%) |
Jan 22, 2016 | 57.89 | 58.85 | 57.00 | 57.78 | 5,155,852 | +0.75(+1.31%) |
Jan 21, 2016 | 55.27 | 57.87 | 54.72 | 57.03 | 6,637,078 | +1.70(+3.08%) |
Jan 20, 2016 | 53.31 | 56.06 | 52.20 | 55.33 | 8,886,110 | +1.32(+2.45%) |
Jan 19, 2016 | 55.91 | 55.97 | 53.30 | 54.01 | 5,634,841 | -1.08(-1.96%) |
Jan 15, 2016 | 54.60 | 55.09 | 55.09 | 55.09 | 9,053,004 | -1.10(-1.96%) |
Jan 14, 2016 | 55.70 | 57.47 | 54.51 | 56.19 | 8,048,631 | +0.43(+0.78%) |
Jan 13, 2016 | 59.05 | 59.23 | 55.63 | 55.76 | 5,918,598 | -3.75(-6.30%) |
Jan 12, 2016 | 58.48 | 59.67 | 58.44 | 59.50 | 5,313,282 | +1.07(+1.84%) |
Jan 11, 2016 | 58.42 | 58.74 | 57.47 | 58.43 | 4,938,600 | +0.47(+0.81%) |
Jan 08, 2016 | 57.69 | 59.03 | 57.37 | 57.96 | 4,875,442 | +0.77(+1.34%) |
Jan 07, 2016 | 57.61 | 58.40 | 57.06 | 57.19 | 6,966,739 | -1.67(-2.83%) |
Jan 06, 2016 | 59.64 | 59.84 | 57.85 | 58.85 | 4,504,553 | -1.82(-3.00%) |
Jan 05, 2016 | 60.58 | 61.08 | 60.34 | 60.68 | 2,917,599 | +0.19(+0.32%) |
Jan 04, 2016 | 60.99 | 61.24 | 60.11 | 60.48 | 4,215,208 | -1.54(-2.48%) |
Dec 31, 2015 | 62.90 | 62.02 | 62.02 | 62.02 | 2,098,160 | -0.91(-1.44%) |
Dec 30, 2015 | 63.68 | 63.79 | 62.78 | 62.92 | 1,634,486 | -0.68(-1.06%) |
Dec 29, 2015 | 63.91 | 64.09 | 63.25 | 63.60 | 2,065,308 | -0.09(-0.15%) |
Dec 28, 2015 | 62.91 | 63.79 | 62.91 | 63.69 | 1,577,962 | +0.07(+0.12%) |
Dec 24, 2015 | 63.70 | 63.62 | 63.62 | 63.62 | 853,857 | -0.07(-0.12%) |
Dec 23, 2015 | 63.19 | 63.83 | 62.83 | 63.69 | 2,446,827 | +0.33(+0.53%) |
Dec 22, 2015 | 60.83 | 63.75 | 60.37 | 63.36 | 6,136,070 | +3.07(+5.09%) |
Dec 21, 2015 | 60.47 | 60.98 | 60.12 | 60.29 | 2,383,475 | +0.06(+0.09%) |
Dec 18, 2015 | 60.95 | 61.56 | 59.80 | 60.23 | 5,226,977 | -0.85(-1.39%) |
Dec 17, 2015 | 62.31 | 62.75 | 61.07 | 61.08 | 2,605,650 | -1.05(-1.68%) |
Dec 16, 2015 | 62.13 | 63.00 | 60.99 | 62.13 | 3,758,830 | +0.50(+0.81%) |
Dec 15, 2015 | 62.05 | 62.13 | 61.07 | 61.63 | 3,376,523 | +0.18(+0.29%) |
Dec 14, 2015 | 61.78 | 62.18 | 60.64 | 61.45 | 3,414,430 | -0.39(-0.63%) |
Dec 11, 2015 | 62.09 | 62.75 | 61.71 | 61.84 | 2,310,914 | -1.28(-2.02%) |
Dec 10, 2015 | 63.58 | 63.75 | 62.79 | 63.12 | 2,115,193 | +0.19(+0.31%) |
Dec 09, 2015 | 63.91 | 64.77 | 62.51 | 62.92 | 3,140,107 | -1.44(-2.24%) |
Dec 08, 2015 | 64.09 | 64.67 | 63.35 | 64.37 | 2,647,525 | +0.07(+0.12%) |
Dec 07, 2015 | 65.45 | 65.68 | 63.97 | 64.29 | 3,322,259 | -1.42(-2.17%) |
Dec 04, 2015 | 65.21 | 65.77 | 64.05 | 65.72 | 3,756,559 | +2.09(+3.29%) |
Dec 03, 2015 | 66.38 | 66.50 | 63.42 | 63.63 | 3,479,788 | -2.69(-4.06%) |
Dec 02, 2015 | 66.68 | 67.24 | 66.16 | 66.32 | 3,057,403 | -0.53(-0.79%) |
Dec 01, 2015 | 66.15 | 66.96 | 65.75 | 66.85 | 2,770,640 | +1.25(+1.90%) |
Nov 30, 2015 | 66.03 | 66.05 | 64.66 | 65.60 | 3,440,420 | -0.53(-0.80%) |
Nov 27, 2015 | 66.28 | 66.53 | 66.02 | 66.13 | 694,696 | -0.33(-0.50%) |
Nov 25, 2015 | 65.91 | 66.46 | 66.46 | 66.46 | 2,430,125 | +0.80(+1.21%) |
Nov 24, 2015 | 65.77 | 66.31 | 64.69 | 65.66 | 4,644,395 | -1.31(-1.96%) |
Nov 23, 2015 | 66.89 | 67.62 | 66.79 | 66.98 | 2,459,097 | +0.08(+0.12%) |
Nov 20, 2015 | 67.51 | 67.57 | 66.51 | 66.89 | 2,520,811 | -0.24(-0.36%) |
Nov 19, 2015 | 66.98 | 67.24 | 66.22 | 67.13 | 3,505,938 | +0.31(+0.47%) |
Nov 18, 2015 | 67.32 | 67.94 | 65.50 | 66.82 | 5,712,980 | -0.50(-0.74%) |
Nov 17, 2015 | 68.80 | 68.87 | 67.12 | 67.32 | 8,299,503 | -0.65(-0.95%) |
Nov 16, 2015 | 65.99 | 68.71 | 64.93 | 67.97 | 14,574,077 | +0.90(+1.35%) |
Nov 13, 2015 | 68.34 | 68.67 | 67.02 | 67.06 | 1,782,229 | -1.64(-2.39%) |
Nov 12, 2015 | 69.61 | 69.61 | 68.64 | 68.70 | 1,393,628 | -0.87(-1.25%) |
Nov 11, 2015 | 70.71 | 70.83 | 69.51 | 69.57 | 1,368,324 | -0.98(-1.39%) |
Nov 10, 2015 | 69.81 | 70.66 | 69.55 | 70.55 | 1,111,386 | +0.70(+1.00%) |
Nov 09, 2015 | 70.57 | 70.69 | 68.63 | 69.85 | 1,342,870 | -0.85(-1.20%) |
Nov 06, 2015 | 70.77 | 71.30 | 70.21 | 70.70 | 1,513,906 | -0.04(-0.05%) |
Nov 05, 2015 | 71.05 | 71.41 | 70.16 | 70.73 | 1,318,576 | -0.28(-0.39%) |
Nov 04, 2015 | 70.84 | 71.07 | 70.33 | 71.01 | 1,467,389 | +0.29(+0.40%) |
Nov 03, 2015 | 71.23 | 71.51 | 70.00 | 70.72 | 2,094,394 | -0.69(-0.97%) |
Nov 02, 2015 | 70.99 | 71.82 | 70.75 | 71.41 | 1,750,835 | +0.63(+0.89%) |
Oct 30, 2015 | 71.30 | 71.80 | 70.67 | 70.79 | 2,777,894 | -0.18(-0.26%) |
Oct 29, 2015 | 68.60 | 71.14 | 68.07 | 70.97 | 4,220,649 | +0.08(+0.12%) |
Oct 28, 2015 | 73.35 | 73.65 | 69.41 | 70.89 | 5,674,932 | -1.01(-1.41%) |
Oct 27, 2015 | 70.62 | 72.86 | 70.23 | 71.90 | 4,941,301 | +1.27(+1.80%) |
Oct 26, 2015 | 69.46 | 70.99 | 69.04 | 70.63 | 2,253,000 | +1.21(+1.75%) |
Oct 23, 2015 | 70.01 | 70.24 | 68.59 | 69.42 | 5,293,549 | -1.45(-2.05%) |
Oct 22, 2015 | 68.70 | 71.30 | 68.53 | 70.87 | 3,814,759 | +2.78(+4.09%) |
Oct 21, 2015 | 69.01 | 69.61 | 68.02 | 68.09 | 1,672,946 | -0.96(-1.39%) |
Oct 20, 2015 | 68.55 | 69.51 | 68.37 | 69.05 | 1,926,823 | +1.39(+2.06%) |
Oct 19, 2015 | 67.87 | 68.65 | 67.39 | 67.65 | 2,632,082 | -0.41(-0.61%) |
Oct 16, 2015 | 68.87 | 68.87 | 67.75 | 68.07 | 3,009,115 | -0.93(-1.35%) |
Oct 15, 2015 | 68.92 | 69.15 | 67.47 | 69.00 | 2,016,077 | +0.62(+0.90%) |
Oct 14, 2015 | 69.33 | 69.69 | 68.21 | 68.38 | 2,523,063 | -1.02(-1.47%) |
Oct 13, 2015 | 69.49 | 70.44 | 68.96 | 69.41 | 3,164,139 | -1.04(-1.48%) |
Oct 12, 2015 | 70.54 | 70.90 | 70.05 | 70.45 | 1,645,032 | -0.06(-0.08%) |
Oct 09, 2015 | 70.67 | 70.99 | 69.70 | 70.50 | 2,177,323 | -0.08(-0.12%) |
Oct 08, 2015 | 68.13 | 70.90 | 68.05 | 70.59 | 3,790,510 | +2.20(+3.22%) |
Oct 07, 2015 | 66.43 | 68.40 | 66.39 | 68.38 | 2,610,146 | +2.08(+3.14%) |
Oct 06, 2015 | 66.70 | 67.27 | 66.16 | 66.30 | 2,777,435 | -0.78(-1.17%) |
Oct 05, 2015 | 66.21 | 67.22 | 65.09 | 67.08 | 2,279,222 | +1.20(+1.82%) |
Oct 02, 2015 | 63.71 | 65.87 | 63.49 | 65.88 | 2,981,591 | +1.24(+1.93%) |
Oct 01, 2015 | 63.05 | 64.68 | 63.02 | 64.64 | 3,681,559 | +1.76(+2.80%) |
Sep 30, 2015 | 60.95 | 63.03 | 60.63 | 62.88 | 3,881,058 | +2.54(+4.22%) |
Sep 29, 2015 | 61.02 | 61.43 | 60.21 | 60.33 | 3,878,844 | -0.67(-1.10%) |
Sep 28, 2015 | 62.44 | 62.67 | 60.89 | 61.01 | 2,768,196 | -2.15(-3.40%) |
Sep 25, 2015 | 63.24 | 64.09 | 62.73 | 63.15 | 2,469,055 | +0.28(+0.44%) |
Sep 24, 2015 | 63.60 | 63.60 | 62.49 | 62.88 | 3,221,098 | +0.44(+0.71%) |
Sep 23, 2015 | 63.04 | 63.11 | 62.30 | 62.44 | 1,490,750 | -0.30(-0.48%) |
Sep 22, 2015 | 63.47 | 63.92 | 62.31 | 62.74 | 3,582,751 | -2.00(-3.09%) |
Sep 21, 2015 | 64.72 | 65.27 | 64.34 | 64.74 | 2,148,075 | +0.50(+0.78%) |
Sep 18, 2015 | 65.33 | 65.33 | 63.67 | 64.24 | 8,660,637 | -2.29(-3.44%) |
Sep 17, 2015 | 67.18 | 67.62 | 66.39 | 66.53 | 2,394,977 | -0.58(-0.87%) |
Sep 16, 2015 | 66.86 | 67.22 | 66.41 | 67.11 | 2,055,539 | +0.51(+0.76%) |
Sep 15, 2015 | 67.37 | 67.37 | 65.34 | 66.60 | 3,446,475 | -0.69(-1.03%) |
Sep 14, 2015 | 67.25 | 67.51 | 66.72 | 67.29 | 1,851,328 | -0.02(-0.03%) |
Sep 11, 2015 | 66.12 | 67.33 | 66.02 | 67.31 | 1,692,370 | +0.68(+1.02%) |
Sep 10, 2015 | 65.55 | 66.81 | 65.34 | 66.63 | 1,741,861 | +1.00(+1.52%) |
Sep 09, 2015 | 67.03 | 67.45 | 65.49 | 65.63 | 1,925,600 | -1.13(-1.70%) |
Sep 08, 2015 | 65.76 | 66.82 | 65.17 | 66.77 | 2,486,787 | +2.21(+3.43%) |
Sep 04, 2015 | 64.51 | 64.56 | 64.56 | 64.56 | 1,663,089 | -0.97(-1.48%) |
Sep 03, 2015 | 65.54 | 66.53 | 65.15 | 65.52 | 1,752,167 | +0.14(+0.21%) |
Sep 02, 2015 | 64.83 | 65.65 | 64.36 | 65.39 | 2,574,308 | +1.69(+2.65%) |
Sep 01, 2015 | 63.32 | 64.18 | 63.30 | 63.70 | 3,444,548 | -1.45(-2.22%) |
Aug 31, 2015 | 65.61 | 65.62 | 64.85 | 65.15 | 2,197,678 | -0.85(-1.29%) |
Aug 28, 2015 | 65.20 | 66.03 | 65.12 | 65.99 | 1,662,664 | +0.43(+0.66%) |
Aug 27, 2015 | 64.95 | 65.58 | 64.26 | 65.56 | 2,441,072 | +1.10(+1.70%) |
Aug 26, 2015 | 62.93 | 64.53 | 62.10 | 64.46 | 4,740,164 | +3.10(+5.05%) |
Aug 25, 2015 | 63.30 | 63.60 | 61.30 | 61.37 | 4,578,029 | -0.12(-0.20%) |
Aug 24, 2015 | 60.13 | 63.61 | 58.96 | 61.49 | 5,591,643 | -2.43(-3.81%) |
Aug 21, 2015 | 63.85 | 64.83 | 63.50 | 63.92 | 4,656,953 | -0.62(-0.96%) |
Aug 20, 2015 | 65.69 | 65.69 | 64.46 | 64.54 | 3,029,010 | -1.76(-2.66%) |
Aug 19, 2015 | 66.34 | 66.88 | 65.85 | 66.30 | 2,125,097 | -0.43(-0.65%) |
Aug 18, 2015 | 67.22 | 67.22 | 66.59 | 66.73 | 1,164,345 | -0.29(-0.43%) |
Aug 17, 2015 | 65.79 | 67.28 | 65.64 | 67.02 | 1,408,837 | +1.00(+1.52%) |
Aug 14, 2015 | 66.38 | 66.52 | 65.64 | 66.02 | 1,471,441 | -0.41(-0.62%) |
Aug 13, 2015 | 65.98 | 66.84 | 65.80 | 66.43 | 1,668,624 | +0.03(+0.04%) |
Aug 12, 2015 | 65.35 | 66.52 | 64.55 | 66.40 | 3,001,787 | +0.12(+0.18%) |
Aug 11, 2015 | 66.18 | 66.61 | 65.86 | 66.28 | 2,097,148 | -0.38(-0.57%) |
Aug 10, 2015 | 66.29 | 66.81 | 66.02 | 66.66 | 1,946,382 | +1.08(+1.65%) |
Aug 07, 2015 | 65.17 | 65.67 | 64.38 | 65.57 | 2,929,908 | +0.40(+0.62%) |
Aug 06, 2015 | 65.21 | 65.31 | 64.38 | 65.17 | 4,116,686 | +0.21(+0.33%) |
Aug 05, 2015 | 67.15 | 67.44 | 64.72 | 64.96 | 4,526,017 | -1.40(-2.10%) |
Aug 04, 2015 | 66.70 | 66.70 | 66.04 | 66.36 | 2,026,415 | -0.32(-0.48%) |
Aug 03, 2015 | 66.30 | 66.99 | 66.10 | 66.68 | 2,518,756 | -0.04(-0.06%) |
Jul 31, 2015 | 67.85 | 67.88 | 66.05 | 66.71 | 3,742,807 | -0.03(-0.04%) |
Jul 30, 2015 | 69.83 | 69.95 | 66.29 | 66.74 | 7,091,093 | -4.01(-5.66%) |
Jul 29, 2015 | 68.73 | 71.09 | 68.71 | 70.75 | 3,719,707 | +2.21(+3.23%) |
Jul 28, 2015 | 68.17 | 69.50 | 68.02 | 68.53 | 2,865,113 | +0.63(+0.93%) |
Jul 27, 2015 | 67.57 | 68.36 | 67.00 | 67.90 | 2,588,179 | -0.11(-0.16%) |
Jul 24, 2015 | 68.73 | 68.74 | 67.36 | 68.01 | 2,990,126 | -0.55(-0.80%) |
Jul 23, 2015 | 70.67 | 70.67 | 68.03 | 68.56 | 3,549,114 | -2.12(-3.00%) |
Jul 22, 2015 | 70.32 | 70.90 | 70.05 | 70.68 | 1,743,439 | +0.30(+0.43%) |
Jul 21, 2015 | 71.77 | 71.77 | 70.19 | 70.38 | 2,471,775 | -1.13(-1.58%) |
Jul 20, 2015 | 71.43 | 71.91 | 71.37 | 71.51 | 1,388,749 | +0.12(+0.17%) |
Jul 17, 2015 | 70.75 | 71.92 | 70.75 | 71.39 | 1,867,287 | -0.51(-0.70%) |
Jul 16, 2015 | 71.36 | 72.36 | 71.36 | 71.90 | 1,911,768 | +0.82(+1.15%) |
Jul 15, 2015 | 70.88 | 71.68 | 70.66 | 71.08 | 1,781,845 | +0.09(+0.13%) |
Jul 14, 2015 | 70.38 | 71.35 | 70.38 | 70.99 | 1,320,768 | +0.26(+0.36%) |
Jul 13, 2015 | 70.53 | 71.10 | 70.31 | 70.73 | 1,911,243 | +0.93(+1.33%) |
Jul 10, 2015 | 69.12 | 70.00 | 68.53 | 69.80 | 1,542,040 | +1.64(+2.41%) |
Jul 09, 2015 | 69.11 | 69.52 | 68.15 | 68.16 | 1,740,533 | +0.20(+0.30%) |
Jul 08, 2015 | 68.62 | 68.86 | 67.90 | 67.95 | 2,194,339 | -1.36(-1.96%) |
Jul 07, 2015 | 68.28 | 69.39 | 67.40 | 69.31 | 3,012,582 | +1.04(+1.52%) |
Jul 06, 2015 | 68.05 | 68.70 | 67.84 | 68.28 | 1,850,387 | -0.45(-0.66%) |
Jul 02, 2015 | 68.97 | 68.73 | 68.73 | 68.73 | 1,334,894 | -0.17(-0.25%) |
Jul 01, 2015 | 69.11 | 69.30 | 68.51 | 68.90 | 2,018,697 | +0.55(+0.81%) |
Jun 30, 2015 | 68.41 | 68.99 | 67.95 | 68.35 | 1,990,390 | +0.51(+0.76%) |
Jun 29, 2015 | 69.13 | 69.37 | 67.78 | 67.83 | 2,206,038 | -2.01(-2.88%) |
Jun 26, 2015 | 70.32 | 70.55 | 69.72 | 69.85 | 3,915,001 | -0.13(-0.19%) |
Jun 25, 2015 | 70.23 | 70.62 | 69.92 | 69.98 | 1,453,713 | -0.19(-0.27%) |
Jun 24, 2015 | 71.27 | 71.31 | 70.05 | 70.17 | 2,283,898 | -1.12(-1.57%) |
Jun 23, 2015 | 71.48 | 71.66 | 71.04 | 71.29 | 1,319,390 | -0.29(-0.41%) |
Jun 22, 2015 | 71.67 | 72.02 | 71.48 | 71.58 | 1,428,265 | +0.25(+0.35%) |
Jun 19, 2015 | 71.79 | 71.91 | 71.29 | 71.34 | 1,970,720 | -0.47(-0.65%) |
Jun 18, 2015 | 71.09 | 72.13 | 71.08 | 71.80 | 1,640,035 | +1.04(+1.47%) |
Jun 17, 2015 | 70.52 | 70.85 | 69.85 | 70.77 | 1,683,362 | +0.27(+0.38%) |
Jun 16, 2015 | 70.48 | 70.98 | 70.35 | 70.50 | 1,593,065 | -0.27(-0.38%) |
Jun 15, 2015 | 69.87 | 70.92 | 69.70 | 70.77 | 1,909,396 | +0.36(+0.51%) |
Jun 12, 2015 | 70.70 | 71.06 | 70.20 | 70.41 | 2,290,467 | -0.59(-0.83%) |
Jun 11, 2015 | 71.12 | 71.23 | 70.41 | 71.00 | 2,453,069 | +0.04(+0.05%) |
Jun 10, 2015 | 71.18 | 71.79 | 70.96 | 70.96 | 1,463,370 | -0.08(-0.12%) |
Jun 09, 2015 | 70.60 | 71.20 | 70.38 | 71.04 | 1,312,065 | +0.33(+0.47%) |
Jun 08, 2015 | 71.73 | 71.86 | 70.65 | 70.71 | 2,218,339 | -1.30(-1.81%) |
Jun 05, 2015 | 71.89 | 72.28 | 71.48 | 72.02 | 912,096 | -0.09(-0.13%) |
Jun 04, 2015 | 72.45 | 72.96 | 71.96 | 72.11 | 1,648,902 | -0.83(-1.13%) |
Jun 03, 2015 | 72.47 | 73.39 | 72.18 | 72.93 | 1,826,034 | +0.87(+1.21%) |
Jun 02, 2015 | 71.43 | 72.29 | 71.30 | 72.06 | 1,500,132 | +0.42(+0.59%) |