Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 76.47 | 77.12 | 75.94 | 76.13 | 1,187,733 | -0.29(-0.38%) |
Mar 30, 2016 | 76.66 | 77.04 | 76.11 | 76.42 | 1,062,024 | -0.02(-0.02%) |
Mar 29, 2016 | 75.68 | 76.79 | 75.35 | 76.44 | 1,288,948 | +0.80(+1.06%) |
Mar 28, 2016 | 74.74 | 76.95 | 74.29 | 75.64 | 1,366,002 | +0.84(+1.12%) |
Mar 24, 2016 | 74.69 | 74.80 | 74.80 | 74.80 | 1,249,417 | -0.49(-0.65%) |
Mar 23, 2016 | 75.93 | 76.15 | 74.78 | 75.30 | 1,378,171 | -0.84(-1.11%) |
Mar 22, 2016 | 75.37 | 76.56 | 75.21 | 76.14 | 747,953 | -0.21(-0.28%) |
Mar 21, 2016 | 76.37 | 76.66 | 76.03 | 76.35 | 1,183,282 | +0.21(+0.28%) |
Mar 18, 2016 | 74.91 | 77.04 | 74.84 | 76.14 | 2,118,466 | +0.97(+1.30%) |
Mar 17, 2016 | 74.65 | 75.60 | 74.34 | 75.17 | 1,195,165 | +0.42(+0.56%) |
Mar 16, 2016 | 73.79 | 74.91 | 73.72 | 74.75 | 911,841 | +0.50(+0.68%) |
Mar 15, 2016 | 73.70 | 74.33 | 73.41 | 74.25 | 855,285 | +0.19(+0.25%) |
Mar 14, 2016 | 74.48 | 74.91 | 73.51 | 74.06 | 1,328,007 | -0.91(-1.21%) |
Mar 11, 2016 | 72.24 | 74.98 | 72.05 | 74.97 | 1,869,585 | +4.07(+5.73%) |
Mar 10, 2016 | 71.83 | 72.22 | 69.75 | 70.90 | 1,263,036 | -0.86(-1.20%) |
Mar 09, 2016 | 71.44 | 72.42 | 70.60 | 71.77 | 885,990 | +0.85(+1.20%) |
Mar 08, 2016 | 70.58 | 71.81 | 69.75 | 70.91 | 1,662,509 | -0.74(-1.04%) |
Mar 07, 2016 | 71.52 | 72.19 | 70.71 | 71.66 | 1,211,140 | -0.44(-0.61%) |
Mar 04, 2016 | 72.82 | 72.82 | 71.43 | 72.09 | 1,192,298 | -0.54(-0.74%) |
Mar 03, 2016 | 71.54 | 72.85 | 71.22 | 72.63 | 1,183,578 | +0.92(+1.28%) |
Mar 02, 2016 | 71.15 | 72.07 | 70.54 | 71.71 | 1,152,663 | +0.18(+0.25%) |
Mar 01, 2016 | 68.87 | 71.56 | 68.65 | 71.54 | 1,470,583 | +2.94(+4.29%) |
Feb 29, 2016 | 68.77 | 69.22 | 68.55 | 68.59 | 1,114,529 | -0.62(-0.90%) |
Feb 26, 2016 | 69.61 | 70.09 | 68.33 | 69.22 | 1,043,310 | -0.32(-0.45%) |
Feb 25, 2016 | 68.39 | 69.61 | 67.95 | 69.53 | 1,075,754 | +1.22(+1.78%) |
Feb 24, 2016 | 67.13 | 68.41 | 65.96 | 68.31 | 1,106,343 | +0.80(+1.18%) |
Feb 23, 2016 | 66.92 | 67.79 | 66.45 | 67.52 | 976,503 | +0.32(+0.48%) |
Feb 22, 2016 | 67.85 | 68.41 | 66.64 | 67.19 | 1,285,905 | +0.05(+0.07%) |
Feb 19, 2016 | 66.34 | 67.28 | 66.20 | 67.15 | 1,287,810 | +0.27(+0.41%) |
Feb 18, 2016 | 66.58 | 66.93 | 65.59 | 66.87 | 1,672,902 | +0.51(+0.77%) |
Feb 17, 2016 | 64.63 | 66.53 | 64.47 | 66.36 | 1,228,554 | +2.01(+3.12%) |
Feb 16, 2016 | 63.71 | 64.57 | 63.05 | 64.36 | 1,009,885 | +1.07(+1.69%) |
Feb 12, 2016 | 62.73 | 63.28 | 63.28 | 63.28 | 1,290,848 | +1.39(+2.24%) |
Feb 11, 2016 | 60.90 | 62.31 | 60.50 | 61.90 | 1,347,821 | +0.09(+0.15%) |
Feb 10, 2016 | 61.80 | 62.81 | 61.22 | 61.80 | 1,500,023 | +1.12(+1.84%) |
Feb 09, 2016 | 57.53 | 61.17 | 57.04 | 60.69 | 1,910,699 | +2.38(+4.08%) |
Feb 08, 2016 | 58.59 | 59.50 | 56.94 | 58.31 | 1,632,012 | -1.39(-2.32%) |
Feb 05, 2016 | 63.32 | 63.85 | 59.29 | 59.70 | 1,844,514 | -4.02(-6.31%) |
Feb 04, 2016 | 62.05 | 63.96 | 62.04 | 63.72 | 1,253,080 | +1.52(+2.44%) |
Feb 03, 2016 | 63.15 | 63.17 | 60.65 | 62.20 | 1,359,358 | -0.64(-1.02%) |
Feb 02, 2016 | 64.72 | 64.99 | 62.71 | 62.84 | 1,135,199 | -2.15(-3.31%) |
Feb 01, 2016 | 64.77 | 65.60 | 64.24 | 64.99 | 1,562,105 | -0.10(-0.16%) |
Jan 29, 2016 | 63.00 | 65.10 | 62.52 | 65.10 | 1,552,627 | +1.69(+2.67%) |
Jan 28, 2016 | 64.57 | 64.75 | 62.17 | 63.40 | 1,578,047 | -1.34(-2.07%) |
Jan 27, 2016 | 66.08 | 67.18 | 64.19 | 64.74 | 1,629,834 | -1.21(-1.84%) |
Jan 26, 2016 | 64.87 | 65.98 | 63.68 | 65.96 | 1,546,574 | +1.42(+2.21%) |
Jan 25, 2016 | 67.53 | 68.23 | 64.33 | 64.53 | 1,840,486 | -2.84(-4.21%) |
Jan 22, 2016 | 68.78 | 68.78 | 66.39 | 67.37 | 2,298,936 | +0.23(+0.34%) |
Jan 21, 2016 | 63.44 | 67.31 | 62.74 | 67.14 | 3,956,422 | +5.04(+8.11%) |
Jan 20, 2016 | 61.70 | 63.65 | 59.34 | 62.10 | 3,015,588 | +0.10(+0.16%) |
Jan 19, 2016 | 64.19 | 64.49 | 61.62 | 62.00 | 2,383,800 | -1.55(-2.44%) |
Jan 15, 2016 | 62.56 | 63.55 | 63.55 | 63.55 | 2,217,996 | -0.02(-0.03%) |
Jan 14, 2016 | 62.26 | 64.63 | 61.11 | 63.57 | 1,618,480 | +1.01(+1.61%) |
Jan 13, 2016 | 65.77 | 66.05 | 62.18 | 62.56 | 1,643,160 | -3.13(-4.76%) |
Jan 12, 2016 | 65.80 | 66.46 | 64.22 | 65.69 | 1,475,236 | +0.34(+0.52%) |
Jan 11, 2016 | 65.34 | 66.37 | 63.90 | 65.35 | 2,130,392 | +0.27(+0.41%) |
Jan 08, 2016 | 69.25 | 69.25 | 64.96 | 65.08 | 2,945,365 | -3.34(-4.88%) |
Jan 07, 2016 | 70.80 | 71.37 | 67.39 | 68.42 | 1,943,573 | -3.89(-5.38%) |
Jan 06, 2016 | 70.76 | 72.35 | 70.55 | 72.31 | 1,500,132 | +1.03(+1.44%) |
Jan 05, 2016 | 72.49 | 73.21 | 70.79 | 71.28 | 1,673,124 | -1.21(-1.67%) |
Jan 04, 2016 | 73.20 | 73.32 | 71.50 | 72.49 | 1,558,763 | -1.95(-2.62%) |
Dec 31, 2015 | 74.90 | 74.44 | 74.44 | 74.44 | 884,105 | -0.86(-1.14%) |
Dec 30, 2015 | 76.53 | 76.53 | 75.18 | 75.30 | 648,573 | -1.23(-1.61%) |
Dec 29, 2015 | 76.33 | 77.00 | 76.11 | 76.53 | 663,989 | +0.32(+0.42%) |
Dec 28, 2015 | 75.94 | 76.63 | 74.93 | 76.21 | 655,979 | +0.28(+0.37%) |
Dec 24, 2015 | 75.92 | 75.93 | 75.93 | 75.93 | 418,747 | -0.04(-0.05%) |
Dec 23, 2015 | 75.45 | 76.49 | 74.30 | 75.97 | 981,252 | +0.41(+0.54%) |
Dec 22, 2015 | 75.62 | 75.79 | 73.62 | 75.56 | 1,513,415 | -0.72(-0.95%) |
Dec 21, 2015 | 74.70 | 76.63 | 74.70 | 76.28 | 1,221,721 | +2.36(+3.19%) |
Dec 18, 2015 | 74.87 | 76.09 | 73.89 | 73.93 | 1,532,593 | -1.09(-1.45%) |
Dec 17, 2015 | 76.55 | 77.90 | 74.90 | 75.02 | 1,136,483 | -1.50(-1.96%) |
Dec 16, 2015 | 76.37 | 76.79 | 74.90 | 76.52 | 1,184,327 | +0.57(+0.75%) |
Dec 15, 2015 | 76.36 | 76.62 | 75.42 | 75.94 | 1,294,457 | -0.02(-0.02%) |
Dec 14, 2015 | 76.74 | 77.05 | 74.77 | 75.96 | 1,295,415 | -0.57(-0.75%) |
Dec 11, 2015 | 77.21 | 77.21 | 75.78 | 76.53 | 1,665,389 | -1.47(-1.88%) |
Dec 10, 2015 | 78.09 | 79.06 | 77.80 | 78.00 | 1,278,765 | +0.79(+1.02%) |
Dec 09, 2015 | 78.74 | 80.05 | 76.69 | 77.22 | 1,707,240 | -1.95(-2.46%) |
Dec 08, 2015 | 79.33 | 79.93 | 77.85 | 79.17 | 1,784,738 | -0.66(-0.82%) |
Dec 07, 2015 | 79.62 | 80.60 | 79.00 | 79.83 | 1,927,869 | +1.31(+1.67%) |
Dec 04, 2015 | 75.48 | 79.00 | 75.36 | 78.51 | 2,062,238 | +4.03(+5.41%) |
Dec 03, 2015 | 75.96 | 76.41 | 74.27 | 74.48 | 1,477,577 | -1.06(-1.41%) |
Dec 02, 2015 | 75.60 | 76.95 | 74.83 | 75.55 | 1,339,487 | +0.49(+0.65%) |
Dec 01, 2015 | 73.83 | 75.10 | 73.66 | 75.05 | 957,525 | +1.33(+1.81%) |
Nov 30, 2015 | 73.76 | 74.32 | 73.08 | 73.72 | 1,171,435 | -0.03(-0.04%) |
Nov 27, 2015 | 73.80 | 74.54 | 73.07 | 73.75 | 488,238 | +0.14(+0.19%) |
Nov 25, 2015 | 73.98 | 73.61 | 73.61 | 73.61 | 724,155 | +0.01(+0.01%) |
Nov 24, 2015 | 73.34 | 73.89 | 71.66 | 73.60 | 1,259,592 | -0.75(-1.01%) |
Nov 23, 2015 | 75.78 | 76.02 | 74.24 | 74.35 | 1,102,708 | -1.34(-1.77%) |
Nov 20, 2015 | 73.59 | 75.77 | 73.50 | 75.69 | 1,440,430 | +2.43(+3.32%) |
Nov 19, 2015 | 72.60 | 73.58 | 72.52 | 73.26 | 889,941 | +1.05(+1.46%) |
Nov 18, 2015 | 71.72 | 72.42 | 70.83 | 72.21 | 1,157,299 | +0.51(+0.71%) |
Nov 17, 2015 | 71.20 | 73.41 | 70.80 | 71.70 | 1,666,014 | +0.64(+0.90%) |
Nov 16, 2015 | 69.70 | 71.09 | 69.18 | 71.06 | 1,386,173 | +0.82(+1.17%) |
Nov 13, 2015 | 70.76 | 71.29 | 70.10 | 70.24 | 1,140,370 | -0.48(-0.68%) |
Nov 12, 2015 | 71.50 | 71.93 | 70.66 | 70.72 | 1,036,705 | -0.82(-1.15%) |
Nov 11, 2015 | 72.76 | 72.82 | 71.45 | 71.54 | 750,232 | -0.92(-1.27%) |
Nov 10, 2015 | 70.99 | 72.49 | 70.92 | 72.46 | 1,046,637 | +1.16(+1.63%) |
Nov 09, 2015 | 72.00 | 72.05 | 70.82 | 71.30 | 1,368,883 | -0.71(-0.99%) |
Nov 06, 2015 | 71.90 | 72.86 | 71.35 | 72.01 | 758,346 | +0.02(+0.03%) |
Nov 05, 2015 | 71.82 | 72.09 | 70.88 | 71.99 | 971,706 | +0.60(+0.84%) |
Nov 04, 2015 | 71.64 | 71.82 | 70.75 | 71.39 | 1,094,400 | -0.25(-0.35%) |
Nov 03, 2015 | 71.75 | 71.76 | 70.04 | 71.64 | 1,495,258 | +0.51(+0.71%) |
Nov 02, 2015 | 70.59 | 71.64 | 70.51 | 71.13 | 930,553 | +0.81(+1.15%) |
Oct 30, 2015 | 69.89 | 71.46 | 69.63 | 70.32 | 1,027,086 | +0.44(+0.63%) |
Oct 29, 2015 | 69.33 | 70.63 | 68.93 | 69.88 | 1,001,382 | +0.53(+0.77%) |
Oct 28, 2015 | 72.13 | 72.37 | 68.68 | 69.34 | 2,190,640 | -2.55(-3.54%) |
Oct 27, 2015 | 72.90 | 73.36 | 71.02 | 71.89 | 1,479,866 | -1.12(-1.53%) |
Oct 26, 2015 | 72.64 | 73.68 | 72.24 | 73.01 | 1,488,905 | +0.06(+0.09%) |
Oct 23, 2015 | 70.91 | 73.14 | 70.91 | 72.94 | 1,829,604 | +2.88(+4.11%) |
Oct 22, 2015 | 70.26 | 70.97 | 68.94 | 70.06 | 1,598,211 | +1.14(+1.66%) |
Oct 21, 2015 | 70.49 | 71.18 | 68.87 | 68.92 | 1,861,661 | -1.62(-2.30%) |
Oct 20, 2015 | 70.88 | 71.46 | 69.93 | 70.54 | 1,376,681 | -0.35(-0.49%) |
Oct 19, 2015 | 69.85 | 71.40 | 69.57 | 70.89 | 1,519,599 | +0.96(+1.37%) |
Oct 16, 2015 | 70.00 | 70.05 | 68.74 | 69.93 | 1,797,590 | -0.14(-0.20%) |
Oct 15, 2015 | 68.30 | 70.34 | 67.46 | 70.07 | 2,231,148 | +2.33(+3.44%) |
Oct 14, 2015 | 69.01 | 69.54 | 67.43 | 67.74 | 1,966,238 | -0.43(-0.64%) |
Oct 13, 2015 | 70.80 | 71.36 | 68.15 | 68.17 | 2,642,501 | -3.75(-5.22%) |
Oct 12, 2015 | 70.35 | 72.44 | 69.73 | 71.93 | 1,791,114 | +1.91(+2.73%) |
Oct 09, 2015 | 69.32 | 71.72 | 69.32 | 70.02 | 2,369,176 | +0.15(+0.21%) |
Oct 08, 2015 | 69.84 | 71.21 | 69.10 | 69.87 | 1,533,815 | -0.19(-0.28%) |
Oct 07, 2015 | 68.88 | 71.29 | 67.22 | 70.06 | 3,141,362 | +1.33(+1.93%) |
Oct 06, 2015 | 74.29 | 74.54 | 68.65 | 68.74 | 3,117,112 | -5.88(-7.89%) |
Oct 05, 2015 | 73.53 | 75.35 | 72.89 | 74.62 | 1,527,597 | +1.52(+2.08%) |
Oct 02, 2015 | 72.88 | 73.20 | 71.21 | 73.10 | 1,310,084 | -0.89(-1.21%) |
Oct 01, 2015 | 72.75 | 74.23 | 71.94 | 73.99 | 1,333,910 | +0.72(+0.98%) |
Sep 30, 2015 | 72.92 | 73.91 | 72.23 | 73.27 | 1,667,408 | +0.99(+1.37%) |
Sep 29, 2015 | 72.01 | 72.83 | 70.79 | 72.29 | 1,173,376 | +0.25(+0.35%) |
Sep 28, 2015 | 74.16 | 74.31 | 71.43 | 72.04 | 1,713,634 | -2.39(-3.21%) |
Sep 25, 2015 | 73.63 | 74.96 | 73.10 | 74.43 | 1,211,228 | +1.59(+2.18%) |
Sep 24, 2015 | 73.30 | 73.71 | 72.27 | 72.84 | 1,293,932 | -1.01(-1.36%) |
Sep 23, 2015 | 72.54 | 74.04 | 72.54 | 73.84 | 1,197,069 | +1.31(+1.81%) |
Sep 22, 2015 | 74.55 | 75.40 | 71.98 | 72.54 | 1,560,732 | -3.17(-4.19%) |
Sep 21, 2015 | 73.05 | 75.78 | 72.95 | 75.71 | 2,115,737 | +3.09(+4.25%) |
Sep 18, 2015 | 72.69 | 73.61 | 72.39 | 72.62 | 4,031,205 | -0.88(-1.19%) |
Sep 17, 2015 | 73.42 | 74.33 | 72.46 | 73.49 | 1,403,353 | +0.52(+0.71%) |
Sep 16, 2015 | 73.41 | 74.37 | 72.30 | 72.98 | 1,552,512 | -0.56(-0.76%) |
Sep 15, 2015 | 74.75 | 74.89 | 73.11 | 73.54 | 1,723,762 | -0.92(-1.24%) |
Sep 14, 2015 | 75.45 | 76.02 | 74.29 | 74.46 | 1,518,474 | -1.04(-1.38%) |
Sep 11, 2015 | 74.56 | 75.62 | 74.47 | 75.50 | 953,030 | +0.53(+0.71%) |
Sep 10, 2015 | 75.71 | 76.34 | 74.69 | 74.97 | 1,243,949 | -0.44(-0.59%) |
Sep 09, 2015 | 75.62 | 76.02 | 74.31 | 75.41 | 1,560,663 | +0.49(+0.65%) |
Sep 08, 2015 | 73.73 | 74.99 | 73.47 | 74.92 | 1,465,038 | +2.45(+3.39%) |
Sep 04, 2015 | 71.16 | 72.47 | 72.47 | 72.47 | 1,147,409 | +0.47(+0.65%) |
Sep 03, 2015 | 72.86 | 73.78 | 71.76 | 72.00 | 1,353,382 | -0.70(-0.96%) |
Sep 02, 2015 | 70.17 | 72.71 | 69.74 | 72.70 | 1,551,245 | +3.72(+5.39%) |
Sep 01, 2015 | 67.92 | 69.55 | 67.92 | 68.98 | 1,482,471 | -0.06(-0.08%) |
Aug 31, 2015 | 69.99 | 70.85 | 68.81 | 69.04 | 1,452,137 | -0.88(-1.25%) |
Aug 28, 2015 | 70.28 | 70.87 | 69.43 | 69.92 | 1,368,510 | -0.40(-0.56%) |
Aug 27, 2015 | 71.17 | 71.65 | 69.05 | 70.31 | 1,512,770 | -0.07(-0.10%) |
Aug 26, 2015 | 70.16 | 70.71 | 67.44 | 70.39 | 1,597,379 | +1.63(+2.37%) |
Aug 25, 2015 | 69.97 | 71.82 | 68.53 | 68.75 | 1,860,835 | +1.34(+1.98%) |
Aug 24, 2015 | 64.59 | 69.91 | 54.34 | 67.42 | 2,728,028 | -2.80(-3.99%) |
Aug 21, 2015 | 71.61 | 72.94 | 70.21 | 70.22 | 1,900,447 | -2.65(-3.63%) |
Aug 20, 2015 | 73.82 | 74.29 | 72.58 | 72.87 | 1,401,239 | -1.83(-2.44%) |
Aug 19, 2015 | 74.47 | 75.62 | 74.24 | 74.69 | 1,492,408 | -0.48(-0.64%) |
Aug 18, 2015 | 75.22 | 75.76 | 74.03 | 75.17 | 1,210,630 | +0.00(+0.00%) |
Aug 17, 2015 | 73.42 | 75.39 | 72.95 | 75.17 | 1,149,779 | +1.76(+2.40%) |
Aug 14, 2015 | 72.47 | 73.61 | 72.47 | 73.41 | 571,698 | +0.65(+0.90%) |
Aug 13, 2015 | 72.01 | 73.63 | 71.60 | 72.76 | 1,173,425 | +0.69(+0.95%) |
Aug 12, 2015 | 72.74 | 72.87 | 70.14 | 72.07 | 1,421,510 | -1.30(-1.78%) |
Aug 11, 2015 | 71.79 | 73.66 | 71.72 | 73.37 | 1,370,105 | +1.22(+1.69%) |
Aug 10, 2015 | 72.15 | 73.06 | 71.77 | 72.15 | 1,011,953 | +0.59(+0.82%) |
Aug 07, 2015 | 71.21 | 71.91 | 70.67 | 71.56 | 728,269 | +0.22(+0.31%) |
Aug 06, 2015 | 73.49 | 73.89 | 70.55 | 71.34 | 1,158,392 | -1.17(-1.62%) |
Aug 05, 2015 | 71.72 | 73.05 | 71.38 | 72.52 | 1,568,196 | +1.16(+1.62%) |
Aug 04, 2015 | 71.68 | 71.96 | 70.66 | 71.36 | 1,014,661 | -0.23(-0.32%) |
Aug 03, 2015 | 69.87 | 71.87 | 69.75 | 71.59 | 1,404,189 | +2.08(+3.00%) |
Jul 31, 2015 | 69.15 | 69.62 | 68.28 | 69.51 | 1,292,474 | +0.54(+0.79%) |
Jul 30, 2015 | 68.27 | 69.08 | 67.80 | 68.97 | 948,107 | +0.35(+0.51%) |
Jul 29, 2015 | 68.23 | 68.82 | 67.32 | 68.62 | 1,428,449 | +0.42(+0.62%) |
Jul 28, 2015 | 67.34 | 68.33 | 66.78 | 68.20 | 1,678,539 | +1.19(+1.78%) |
Jul 27, 2015 | 67.34 | 67.49 | 66.57 | 67.00 | 1,337,706 | -0.99(-1.46%) |
Jul 24, 2015 | 68.35 | 69.04 | 67.40 | 67.99 | 1,690,956 | +0.28(+0.42%) |
Jul 23, 2015 | 70.55 | 71.39 | 66.63 | 67.71 | 2,448,620 | -1.87(-2.69%) |
Jul 22, 2015 | 68.32 | 69.63 | 68.32 | 69.58 | 1,776,870 | +0.81(+1.17%) |
Jul 21, 2015 | 68.10 | 68.85 | 67.87 | 68.77 | 1,259,499 | +0.74(+1.09%) |
Jul 20, 2015 | 68.86 | 69.05 | 67.63 | 68.03 | 1,477,409 | -0.58(-0.84%) |
Jul 17, 2015 | 68.81 | 69.14 | 68.20 | 68.61 | 1,211,314 | +0.07(+0.11%) |
Jul 16, 2015 | 67.89 | 69.25 | 67.79 | 68.54 | 1,695,487 | +0.89(+1.32%) |
Jul 15, 2015 | 67.43 | 68.40 | 66.19 | 67.65 | 1,897,851 | +0.09(+0.14%) |
Jul 14, 2015 | 66.03 | 67.63 | 65.57 | 67.55 | 1,942,576 | +1.26(+1.90%) |
Jul 13, 2015 | 65.62 | 66.66 | 65.62 | 66.30 | 1,565,995 | +1.56(+2.41%) |
Jul 10, 2015 | 62.41 | 64.87 | 62.21 | 64.74 | 2,498,184 | +3.68(+6.03%) |
Jul 09, 2015 | 61.54 | 61.68 | 60.97 | 61.06 | 1,005,545 | +0.39(+0.64%) |
Jul 08, 2015 | 61.52 | 61.56 | 60.10 | 60.67 | 1,443,460 | -1.21(-1.96%) |
Jul 07, 2015 | 60.79 | 62.06 | 60.29 | 61.88 | 1,596,489 | +1.17(+1.93%) |
Jul 06, 2015 | 59.29 | 60.92 | 59.22 | 60.71 | 1,451,541 | +1.06(+1.77%) |
Jul 02, 2015 | 59.33 | 59.65 | 59.65 | 59.65 | 1,208,589 | +0.65(+1.10%) |
Jul 01, 2015 | 60.15 | 60.23 | 57.43 | 59.00 | 2,132,626 | -0.12(-0.20%) |
Jun 30, 2015 | 59.23 | 60.08 | 58.91 | 59.12 | 1,452,060 | +0.52(+0.89%) |
Jun 29, 2015 | 58.99 | 60.19 | 58.55 | 58.60 | 1,162,432 | -0.82(-1.37%) |
Jun 26, 2015 | 60.38 | 60.47 | 59.19 | 59.41 | 2,040,062 | -0.62(-1.04%) |
Jun 25, 2015 | 61.18 | 61.62 | 60.03 | 60.04 | 1,387,847 | -0.71(-1.16%) |
Jun 24, 2015 | 61.09 | 61.70 | 60.58 | 60.74 | 1,257,044 | -0.29(-0.48%) |
Jun 23, 2015 | 61.54 | 61.86 | 60.96 | 61.04 | 1,700,471 | +0.28(+0.45%) |
Jun 22, 2015 | 60.21 | 60.80 | 59.75 | 60.76 | 1,887,751 | +1.44(+2.43%) |
Jun 19, 2015 | 59.01 | 60.03 | 58.64 | 59.32 | 4,541,634 | +0.61(+1.03%) |
Jun 18, 2015 | 57.45 | 59.07 | 57.45 | 58.72 | 1,592,607 | +1.80(+3.16%) |
Jun 17, 2015 | 57.03 | 57.51 | 56.57 | 56.92 | 1,343,655 | -0.23(-0.40%) |
Jun 16, 2015 | 57.52 | 58.12 | 56.79 | 57.15 | 850,478 | -0.35(-0.61%) |
Jun 15, 2015 | 57.68 | 58.03 | 56.97 | 57.50 | 1,230,245 | -0.77(-1.32%) |
Jun 12, 2015 | 56.62 | 58.52 | 56.53 | 58.27 | 1,709,153 | +1.54(+2.72%) |
Jun 11, 2015 | 55.87 | 57.00 | 55.75 | 56.73 | 1,554,789 | +0.97(+1.74%) |
Jun 10, 2015 | 55.19 | 56.61 | 54.93 | 55.75 | 1,709,752 | +0.10(+0.18%) |
Jun 09, 2015 | 56.78 | 56.78 | 53.36 | 55.65 | 4,069,917 | -1.73(-3.01%) |
Jun 08, 2015 | 59.66 | 60.27 | 57.19 | 57.38 | 1,656,307 | -2.87(-4.77%) |
Jun 05, 2015 | 60.08 | 60.54 | 59.51 | 60.25 | 1,031,051 | +0.14(+0.23%) |
Jun 04, 2015 | 60.39 | 61.17 | 59.67 | 60.11 | 1,053,180 | -0.32(-0.53%) |
Jun 03, 2015 | 60.52 | 60.87 | 59.97 | 60.43 | 866,070 | +0.13(+0.21%) |
Jun 02, 2015 | 59.74 | 60.85 | 59.45 | 60.30 | 1,025,699 | -0.34(-0.56%) |
Jun 01, 2015 | 59.65 | 60.84 | 59.19 | 60.64 | 1,971,022 | +1.33(+2.24%) |
May 29, 2015 | 58.45 | 59.51 | 58.15 | 59.31 | 1,623,279 | +0.83(+1.41%) |
May 28, 2015 | 58.26 | 58.77 | 57.92 | 58.49 | 1,137,759 | +0.31(+0.54%) |
May 27, 2015 | 57.55 | 58.25 | 57.41 | 58.18 | 1,334,413 | +0.95(+1.65%) |
May 26, 2015 | 59.13 | 59.49 | 57.07 | 57.23 | 1,411,865 | -1.86(-3.15%) |
May 22, 2015 | 59.54 | 59.09 | 59.09 | 59.09 | 927,093 | -0.27(-0.45%) |
May 21, 2015 | 58.81 | 59.49 | 58.27 | 59.36 | 1,392,560 | +0.67(+1.14%) |
May 20, 2015 | 61.24 | 61.45 | 58.18 | 58.69 | 2,375,359 | -2.78(-4.52%) |
May 19, 2015 | 62.28 | 62.64 | 61.16 | 61.47 | 1,511,346 | -0.36(-0.58%) |
May 18, 2015 | 60.74 | 62.21 | 60.48 | 61.83 | 1,363,087 | +0.99(+1.62%) |
May 15, 2015 | 60.71 | 61.26 | 60.46 | 60.84 | 1,025,673 | +0.34(+0.56%) |
May 14, 2015 | 59.69 | 60.53 | 59.27 | 60.50 | 1,065,488 | +1.30(+2.19%) |
May 13, 2015 | 60.13 | 60.57 | 59.07 | 59.20 | 748,119 | -0.43(-0.72%) |
May 12, 2015 | 60.28 | 60.39 | 59.60 | 59.63 | 838,832 | -1.05(-1.73%) |
May 11, 2015 | 60.35 | 61.14 | 60.30 | 60.68 | 1,059,859 | +0.05(+0.09%) |
May 08, 2015 | 60.25 | 61.11 | 60.14 | 60.63 | 1,189,298 | +1.20(+2.02%) |
May 07, 2015 | 57.88 | 59.97 | 57.88 | 59.43 | 1,147,357 | +1.57(+2.72%) |
May 06, 2015 | 57.18 | 58.31 | 56.86 | 57.86 | 1,263,220 | +0.25(+0.43%) |
May 05, 2015 | 58.00 | 58.39 | 57.55 | 57.61 | 1,092,764 | -1.43(-2.42%) |
May 04, 2015 | 59.97 | 60.49 | 58.93 | 59.04 | 1,222,045 | -0.70(-1.18%) |
May 01, 2015 | 58.99 | 60.25 | 58.72 | 59.74 | 869,833 | +1.13(+1.94%) |
Apr 30, 2015 | 59.39 | 60.06 | 58.41 | 58.61 | 1,254,482 | -1.17(-1.96%) |
Apr 29, 2015 | 60.52 | 60.85 | 58.53 | 59.78 | 1,303,993 | -1.03(-1.70%) |
Apr 28, 2015 | 61.30 | 61.47 | 60.00 | 60.81 | 892,426 | -0.85(-1.38%) |
Apr 27, 2015 | 62.41 | 62.83 | 61.43 | 61.66 | 1,289,604 | -0.82(-1.32%) |
Apr 24, 2015 | 61.24 | 62.82 | 61.24 | 62.49 | 1,673,381 | +1.79(+2.95%) |
Apr 23, 2015 | 58.23 | 61.16 | 57.91 | 60.69 | 2,184,794 | +1.86(+3.16%) |
Apr 22, 2015 | 59.41 | 59.47 | 58.24 | 58.84 | 1,399,076 | -0.57(-0.95%) |
Apr 21, 2015 | 58.32 | 59.47 | 58.19 | 59.40 | 1,083,249 | +1.40(+2.41%) |
Apr 20, 2015 | 57.98 | 58.18 | 57.19 | 58.00 | 1,220,908 | +0.39(+0.68%) |
Apr 17, 2015 | 57.55 | 58.29 | 57.50 | 57.61 | 1,551,806 | -0.48(-0.83%) |
Apr 16, 2015 | 56.74 | 58.15 | 56.39 | 58.10 | 1,748,575 | +1.35(+2.39%) |
Apr 15, 2015 | 57.82 | 58.28 | 56.73 | 56.74 | 1,456,045 | -0.47(-0.82%) |
Apr 14, 2015 | 57.82 | 58.12 | 56.90 | 57.21 | 1,284,813 | -0.73(-1.26%) |
Apr 13, 2015 | 58.33 | 59.49 | 57.77 | 57.94 | 1,347,913 | -0.56(-0.95%) |
Apr 10, 2015 | 58.72 | 59.26 | 58.43 | 58.50 | 879,363 | -0.19(-0.33%) |
Apr 09, 2015 | 59.43 | 60.00 | 58.25 | 58.69 | 1,360,322 | -0.60(-1.02%) |
Apr 08, 2015 | 57.65 | 59.45 | 57.57 | 59.29 | 1,332,427 | +1.88(+3.27%) |
Apr 07, 2015 | 56.84 | 57.94 | 56.84 | 57.42 | 1,083,074 | +0.33(+0.58%) |
Apr 06, 2015 | 56.68 | 57.64 | 56.30 | 57.09 | 1,889,166 | -0.61(-1.06%) |
Apr 02, 2015 | 58.57 | 57.70 | 57.70 | 57.70 | 1,333,503 | -0.85(-1.45%) |