Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.90 | 47.54 | 46.61 | 46.91 | 899,886 | -0.13(-0.28%) |
Feb 26, 2016 | 46.52 | 47.25 | 45.77 | 47.04 | 752,405 | +0.63(+1.36%) |
Feb 25, 2016 | 46.21 | 46.53 | 45.21 | 46.41 | 828,021 | +0.45(+0.98%) |
Feb 24, 2016 | 45.44 | 46.32 | 44.97 | 45.96 | 1,075,492 | -0.07(-0.15%) |
Feb 23, 2016 | 46.17 | 46.98 | 45.76 | 46.03 | 1,095,334 | +0.10(+0.22%) |
Feb 22, 2016 | 44.34 | 46.31 | 44.34 | 45.93 | 1,583,159 | +1.60(+3.61%) |
Feb 19, 2016 | 43.99 | 44.54 | 42.50 | 44.33 | 1,994,677 | -0.42(-0.94%) |
Feb 18, 2016 | 44.04 | 45.44 | 42.66 | 44.75 | 3,287,627 | +0.45(+1.02%) |
Feb 17, 2016 | 39.25 | 45.67 | 39.00 | 44.30 | 11,836,422 | +9.84(+28.55%) |
Feb 16, 2016 | 33.86 | 35.14 | 33.50 | 34.46 | 2,443,486 | +1.12(+3.36%) |
Feb 12, 2016 | 32.81 | 33.34 | 33.34 | 33.34 | 1,403,500 | +0.80(+2.46%) |
Feb 11, 2016 | 32.75 | 33.17 | 31.87 | 32.54 | 1,528,810 | -0.76(-2.28%) |
Feb 10, 2016 | 33.15 | 33.54 | 32.30 | 33.30 | 1,150,554 | -0.37(-1.10%) |
Feb 09, 2016 | 33.66 | 34.10 | 33.09 | 33.67 | 1,205,276 | -0.38(-1.12%) |
Feb 08, 2016 | 34.14 | 35.23 | 33.02 | 34.05 | 2,084,155 | -0.57(-1.65%) |
Feb 05, 2016 | 34.10 | 34.83 | 33.85 | 34.62 | 1,574,380 | +0.21(+0.61%) |
Feb 04, 2016 | 33.30 | 34.57 | 33.18 | 34.41 | 1,324,426 | +0.59(+1.74%) |
Feb 03, 2016 | 32.81 | 34.06 | 32.07 | 33.82 | 1,134,264 | +1.03(+3.14%) |
Feb 02, 2016 | 33.75 | 34.84 | 32.20 | 32.79 | 2,028,609 | +0.04(+0.12%) |
Feb 01, 2016 | 32.19 | 33.25 | 31.39 | 32.75 | 1,350,742 | +0.15(+0.46%) |
Jan 29, 2016 | 31.68 | 32.62 | 31.68 | 32.60 | 1,020,954 | +1.15(+3.66%) |
Jan 28, 2016 | 31.71 | 32.23 | 31.12 | 31.45 | 689,262 | +0.18(+0.58%) |
Jan 27, 2016 | 31.21 | 32.00 | 31.03 | 31.27 | 659,146 | -0.09(-0.29%) |
Jan 26, 2016 | 30.57 | 31.44 | 30.41 | 31.36 | 728,146 | +1.10(+3.64%) |
Jan 25, 2016 | 30.55 | 31.19 | 30.04 | 30.26 | 938,817 | -0.43(-1.40%) |
Jan 22, 2016 | 31.80 | 32.31 | 30.27 | 30.69 | 1,215,084 | -0.68(-2.17%) |
Jan 21, 2016 | 30.63 | 32.16 | 30.13 | 31.37 | 1,757,507 | +0.92(+3.02%) |
Jan 20, 2016 | 28.44 | 30.77 | 28.29 | 30.45 | 1,546,576 | +1.54(+5.33%) |
Jan 19, 2016 | 31.06 | 31.06 | 28.26 | 28.91 | 1,323,586 | -1.64(-5.37%) |
Jan 15, 2016 | 29.08 | 30.55 | 30.55 | 30.55 | 1,892,800 | +0.45(+1.50%) |
Jan 14, 2016 | 29.87 | 30.46 | 28.83 | 30.10 | 2,195,774 | +0.38(+1.28%) |
Jan 13, 2016 | 30.69 | 31.01 | 29.53 | 29.72 | 1,061,883 | -0.90(-2.94%) |
Jan 12, 2016 | 31.53 | 31.96 | 30.38 | 30.62 | 1,756,955 | -0.03(-0.10%) |
Jan 11, 2016 | 30.33 | 30.82 | 29.98 | 30.65 | 2,853,374 | +0.74(+2.47%) |
Jan 08, 2016 | 32.33 | 32.49 | 29.90 | 29.91 | 2,229,643 | -2.16(-6.74%) |
Jan 07, 2016 | 32.10 | 33.07 | 31.46 | 32.07 | 1,655,902 | -0.53(-1.63%) |
Jan 06, 2016 | 32.84 | 33.73 | 32.52 | 32.60 | 2,154,812 | -0.78(-2.34%) |
Jan 05, 2016 | 34.52 | 34.53 | 32.83 | 33.38 | 2,714,302 | -0.91(-2.65%) |
Jan 04, 2016 | 35.50 | 35.78 | 33.66 | 34.29 | 10,874,352 | -2.27(-6.21%) |
Dec 31, 2015 | 37.15 | 36.56 | 36.56 | 36.56 | 1,073,900 | -0.57(-1.54%) |
Dec 30, 2015 | 37.07 | 37.63 | 36.87 | 37.13 | 745,273 | +0.05(+0.13%) |
Dec 29, 2015 | 37.16 | 37.84 | 36.82 | 37.08 | 932,951 | +0.39(+1.06%) |
Dec 28, 2015 | 37.33 | 37.61 | 36.12 | 36.69 | 629,866 | -0.85(-2.26%) |
Dec 24, 2015 | 38.33 | 37.54 | 37.54 | 37.54 | 373,100 | -0.91(-2.37%) |
Dec 23, 2015 | 37.03 | 38.52 | 36.92 | 38.45 | 1,083,998 | +1.50(+4.06%) |
Dec 22, 2015 | 36.64 | 37.19 | 36.26 | 36.95 | 872,631 | +0.34(+0.93%) |
Dec 21, 2015 | 36.77 | 37.58 | 36.23 | 36.61 | 1,218,429 | -0.15(-0.41%) |
Dec 18, 2015 | 35.50 | 36.91 | 35.03 | 36.76 | 3,220,832 | -1.04(-2.75%) |
Dec 17, 2015 | 38.32 | 38.32 | 37.50 | 37.80 | 1,345,809 | -0.34(-0.89%) |
Dec 16, 2015 | 37.87 | 38.83 | 37.75 | 38.14 | 972,626 | +0.33(+0.87%) |
Dec 15, 2015 | 37.25 | 38.32 | 37.25 | 37.81 | 1,241,901 | +0.62(+1.67%) |
Dec 14, 2015 | 37.36 | 38.82 | 36.72 | 37.19 | 1,483,014 | +0.21(+0.57%) |
Dec 11, 2015 | 37.38 | 37.76 | 36.84 | 36.98 | 698,542 | -0.93(-2.45%) |
Dec 10, 2015 | 37.50 | 39.14 | 37.39 | 37.91 | 1,055,378 | +0.72(+1.94%) |
Dec 09, 2015 | 36.73 | 38.48 | 36.73 | 37.19 | 1,166,830 | -0.05(-0.13%) |
Dec 08, 2015 | 38.03 | 38.78 | 36.82 | 37.24 | 1,355,654 | -1.34(-3.47%) |
Dec 07, 2015 | 38.37 | 39.00 | 36.78 | 38.58 | 1,870,613 | +0.05(+0.13%) |
Dec 04, 2015 | 38.69 | 39.00 | 38.07 | 38.53 | 1,051,795 | -0.32(-0.82%) |
Dec 03, 2015 | 38.30 | 39.26 | 36.50 | 38.85 | 3,247,945 | +0.59(+1.54%) |
Dec 02, 2015 | 38.42 | 38.98 | 37.66 | 38.26 | 1,447,254 | -0.67(-1.72%) |
Dec 01, 2015 | 38.75 | 39.05 | 38.34 | 38.93 | 1,357,163 | +0.46(+1.20%) |
Nov 30, 2015 | 38.60 | 38.88 | 37.96 | 38.47 | 1,699,589 | -0.60(-1.54%) |
Nov 27, 2015 | 38.83 | 39.79 | 38.79 | 39.07 | 817,305 | +0.25(+0.64%) |
Nov 25, 2015 | 38.51 | 38.82 | 38.82 | 38.82 | 1,112,800 | +0.01(+0.03%) |
Nov 24, 2015 | 36.60 | 38.91 | 36.24 | 38.81 | 1,807,354 | +1.74(+4.69%) |
Nov 23, 2015 | 36.80 | 37.28 | 36.09 | 37.07 | 2,032,507 | +0.28(+0.76%) |
Nov 20, 2015 | 35.90 | 37.01 | 35.51 | 36.79 | 3,230,632 | +1.04(+2.91%) |
Nov 19, 2015 | 35.09 | 36.35 | 35.00 | 35.75 | 2,445,669 | +0.36(+1.02%) |
Nov 18, 2015 | 34.95 | 35.49 | 33.84 | 35.39 | 3,436,737 | +0.82(+2.37%) |
Nov 17, 2015 | 32.15 | 35.09 | 31.59 | 34.57 | 5,574,450 | +2.72(+8.54%) |
Nov 16, 2015 | 32.82 | 33.65 | 30.65 | 31.85 | 8,742,984 | -0.54(-1.67%) |
Nov 13, 2015 | 37.21 | 37.99 | 32.22 | 32.39 | 22,119,314 | -18.62(-36.50%) |
Nov 12, 2015 | 51.21 | 52.73 | 50.34 | 51.01 | 4,045,800 | -1.03(-1.98%) |
Nov 11, 2015 | 54.43 | 54.78 | 51.83 | 52.04 | 2,294,761 | -2.26(-4.16%) |
Nov 10, 2015 | 53.33 | 54.43 | 53.13 | 54.30 | 1,823,074 | +0.60(+1.12%) |
Nov 09, 2015 | 55.16 | 55.48 | 53.49 | 53.70 | 2,146,238 | -1.42(-2.58%) |
Nov 06, 2015 | 55.48 | 55.48 | 54.11 | 55.12 | 1,639,014 | -0.42(-0.76%) |
Nov 05, 2015 | 54.12 | 56.54 | 53.75 | 55.54 | 1,540,319 | +1.66(+3.08%) |
Nov 04, 2015 | 54.65 | 54.65 | 52.54 | 53.88 | 2,298,920 | -1.03(-1.88%) |
Nov 03, 2015 | 55.34 | 55.78 | 54.79 | 54.91 | 1,910,276 | -0.21(-0.38%) |
Nov 02, 2015 | 54.31 | 55.58 | 53.95 | 55.12 | 807,586 | +0.71(+1.30%) |
Oct 30, 2015 | 53.12 | 54.58 | 53.02 | 54.41 | 901,894 | +1.40(+2.64%) |
Oct 29, 2015 | 53.62 | 53.82 | 52.36 | 53.01 | 718,836 | -0.60(-1.12%) |
Oct 28, 2015 | 53.00 | 54.07 | 52.56 | 53.61 | 794,982 | +0.68(+1.28%) |
Oct 27, 2015 | 52.26 | 53.06 | 51.58 | 52.93 | 1,063,965 | +0.61(+1.17%) |
Oct 26, 2015 | 51.85 | 52.56 | 51.62 | 52.32 | 877,459 | +0.32(+0.62%) |
Oct 23, 2015 | 54.62 | 54.96 | 51.76 | 52.00 | 1,223,977 | -2.54(-4.66%) |
Oct 22, 2015 | 54.19 | 55.22 | 54.08 | 54.54 | 789,435 | +0.40(+0.74%) |
Oct 21, 2015 | 55.68 | 55.82 | 54.06 | 54.14 | 727,242 | -1.41(-2.54%) |
Oct 20, 2015 | 55.07 | 55.77 | 54.72 | 55.55 | 1,354,226 | +0.62(+1.13%) |
Oct 19, 2015 | 54.78 | 55.47 | 54.31 | 54.93 | 837,922 | +0.00(+0.00%) |
Oct 16, 2015 | 55.19 | 55.50 | 54.14 | 54.93 | 681,936 | -0.32(-0.58%) |
Oct 15, 2015 | 55.72 | 55.78 | 54.29 | 55.25 | 758,514 | -0.30(-0.54%) |
Oct 14, 2015 | 55.70 | 56.55 | 55.14 | 55.55 | 777,645 | +0.09(+0.16%) |
Oct 13, 2015 | 55.64 | 56.46 | 55.14 | 55.46 | 548,988 | -0.80(-1.42%) |
Oct 12, 2015 | 57.50 | 57.61 | 56.18 | 56.26 | 402,408 | -0.92(-1.61%) |
Oct 09, 2015 | 57.88 | 58.18 | 56.59 | 57.18 | 607,413 | -0.71(-1.23%) |
Oct 08, 2015 | 55.58 | 58.14 | 55.20 | 57.89 | 1,076,325 | +2.38(+4.29%) |
Oct 07, 2015 | 55.06 | 56.24 | 54.85 | 55.51 | 886,837 | +0.50(+0.91%) |
Oct 06, 2015 | 55.67 | 55.67 | 54.40 | 55.01 | 903,820 | -0.50(-0.90%) |
Oct 05, 2015 | 54.48 | 55.61 | 53.59 | 55.51 | 1,975,114 | +0.13(+0.23%) |
Oct 02, 2015 | 53.72 | 55.50 | 53.05 | 55.38 | 1,525,264 | +1.07(+1.97%) |
Oct 01, 2015 | 55.71 | 56.14 | 53.88 | 54.31 | 1,024,901 | -1.57(-2.81%) |
Sep 30, 2015 | 56.75 | 57.99 | 55.27 | 55.88 | 920,152 | -0.28(-0.50%) |
Sep 29, 2015 | 55.83 | 56.51 | 55.51 | 56.16 | 787,542 | +0.16(+0.29%) |
Sep 28, 2015 | 56.54 | 56.75 | 55.70 | 56.00 | 960,253 | -0.95(-1.67%) |
Sep 25, 2015 | 57.74 | 58.13 | 56.48 | 56.95 | 604,796 | -0.48(-0.84%) |
Sep 24, 2015 | 56.93 | 57.74 | 56.27 | 57.43 | 829,614 | +0.23(+0.40%) |
Sep 23, 2015 | 58.78 | 58.95 | 57.01 | 57.20 | 713,513 | -1.34(-2.29%) |
Sep 22, 2015 | 58.50 | 59.07 | 57.90 | 58.54 | 684,042 | -0.14(-0.24%) |
Sep 21, 2015 | 58.97 | 59.70 | 58.49 | 58.68 | 579,634 | -0.06(-0.10%) |
Sep 18, 2015 | 58.46 | 58.90 | 58.38 | 58.74 | 1,338,428 | -0.42(-0.71%) |
Sep 17, 2015 | 59.82 | 60.62 | 59.03 | 59.16 | 990,229 | -1.04(-1.73%) |
Sep 16, 2015 | 58.50 | 60.30 | 58.41 | 60.20 | 1,001,784 | +1.80(+3.08%) |
Sep 15, 2015 | 58.30 | 58.71 | 57.87 | 58.40 | 768,684 | +0.37(+0.64%) |
Sep 14, 2015 | 58.83 | 58.85 | 57.70 | 58.03 | 780,620 | -0.72(-1.23%) |
Sep 11, 2015 | 59.12 | 59.13 | 57.95 | 58.75 | 754,121 | -0.55(-0.93%) |
Sep 10, 2015 | 59.28 | 60.04 | 58.86 | 59.30 | 576,377 | -0.19(-0.32%) |
Sep 09, 2015 | 62.05 | 62.13 | 59.34 | 59.49 | 830,575 | -1.72(-2.81%) |
Sep 08, 2015 | 61.01 | 61.37 | 60.03 | 61.21 | 809,026 | +1.47(+2.46%) |
Sep 04, 2015 | 60.14 | 59.74 | 59.74 | 59.74 | 639,300 | -1.32(-2.16%) |
Sep 03, 2015 | 60.68 | 61.74 | 60.44 | 61.06 | 530,653 | +0.48(+0.79%) |
Sep 02, 2015 | 60.37 | 60.69 | 59.37 | 60.58 | 620,660 | +0.89(+1.49%) |
Sep 01, 2015 | 60.00 | 61.38 | 59.06 | 59.69 | 977,288 | -1.89(-3.07%) |
Aug 31, 2015 | 61.30 | 62.08 | 61.00 | 61.58 | 663,132 | -0.02(-0.03%) |
Aug 28, 2015 | 60.75 | 62.38 | 60.55 | 61.60 | 1,141,297 | +0.46(+0.75%) |
Aug 27, 2015 | 59.39 | 61.18 | 58.82 | 61.14 | 1,099,053 | +2.58(+4.41%) |
Aug 26, 2015 | 58.89 | 59.70 | 57.40 | 58.56 | 1,260,942 | +0.74(+1.28%) |
Aug 25, 2015 | 60.59 | 60.98 | 57.66 | 57.82 | 1,630,289 | -1.35(-2.28%) |
Aug 24, 2015 | 58.65 | 60.33 | 56.01 | 59.17 | 2,153,091 | -1.27(-2.10%) |
Aug 21, 2015 | 60.27 | 60.96 | 59.50 | 60.44 | 1,577,034 | -0.16(-0.26%) |
Aug 20, 2015 | 62.30 | 62.40 | 60.59 | 60.60 | 1,100,520 | -1.41(-2.27%) |
Aug 19, 2015 | 62.25 | 62.57 | 61.57 | 62.01 | 813,501 | -0.23(-0.37%) |
Aug 18, 2015 | 62.60 | 62.72 | 61.65 | 62.24 | 944,422 | -0.18(-0.29%) |
Aug 17, 2015 | 61.40 | 62.63 | 60.81 | 62.42 | 997,806 | +1.01(+1.64%) |
Aug 14, 2015 | 61.66 | 61.92 | 60.90 | 61.41 | 1,336,336 | +0.03(+0.05%) |
Aug 13, 2015 | 60.97 | 61.91 | 59.92 | 61.38 | 1,988,294 | +0.71(+1.17%) |
Aug 12, 2015 | 57.00 | 62.80 | 56.96 | 60.67 | 6,341,193 | -1.44(-2.32%) |
Aug 11, 2015 | 64.14 | 64.18 | 61.33 | 62.11 | 3,825,264 | -2.41(-3.74%) |
Aug 10, 2015 | 64.17 | 65.16 | 64.15 | 64.52 | 1,993,749 | +0.25(+0.39%) |
Aug 07, 2015 | 64.20 | 65.03 | 63.97 | 64.27 | 1,366,507 | -0.03(-0.05%) |
Aug 06, 2015 | 64.52 | 64.81 | 63.40 | 64.30 | 1,686,747 | +0.29(+0.45%) |
Aug 05, 2015 | 64.05 | 64.82 | 63.38 | 64.01 | 1,514,309 | +0.01(+0.02%) |
Aug 04, 2015 | 64.44 | 65.20 | 63.64 | 64.00 | 1,463,114 | -0.49(-0.76%) |
Aug 03, 2015 | 69.21 | 69.27 | 64.19 | 64.49 | 2,281,712 | -4.26(-6.20%) |
Jul 31, 2015 | 69.20 | 69.42 | 68.19 | 68.75 | 600,708 | -0.23(-0.33%) |
Jul 30, 2015 | 68.56 | 69.27 | 67.67 | 68.98 | 511,220 | +0.43(+0.63%) |
Jul 29, 2015 | 67.44 | 68.68 | 67.08 | 68.55 | 647,489 | +0.88(+1.30%) |
Jul 28, 2015 | 67.66 | 68.03 | 66.87 | 67.67 | 647,851 | +0.28(+0.42%) |
Jul 27, 2015 | 67.65 | 67.86 | 67.08 | 67.39 | 721,489 | -0.57(-0.84%) |
Jul 24, 2015 | 68.13 | 68.45 | 67.40 | 67.96 | 797,227 | -0.03(-0.04%) |
Jul 23, 2015 | 69.94 | 70.03 | 67.38 | 67.99 | 1,301,223 | -2.07(-2.95%) |
Jul 22, 2015 | 69.25 | 70.87 | 69.25 | 70.06 | 708,651 | +0.08(+0.11%) |
Jul 21, 2015 | 69.07 | 70.42 | 69.07 | 69.98 | 974,003 | +0.91(+1.32%) |
Jul 20, 2015 | 69.52 | 69.88 | 68.93 | 69.07 | 505,280 | -0.32(-0.46%) |
Jul 17, 2015 | 70.16 | 70.17 | 69.16 | 69.39 | 433,947 | -0.99(-1.41%) |
Jul 16, 2015 | 70.64 | 70.64 | 69.30 | 70.38 | 759,538 | +0.23(+0.33%) |
Jul 15, 2015 | 70.12 | 70.46 | 69.78 | 70.15 | 473,485 | -0.35(-0.50%) |
Jul 14, 2015 | 71.72 | 71.98 | 70.46 | 70.50 | 794,156 | -0.91(-1.27%) |
Jul 13, 2015 | 69.49 | 71.72 | 69.49 | 71.41 | 688,663 | +2.33(+3.37%) |
Jul 10, 2015 | 69.31 | 69.59 | 68.72 | 69.08 | 850,719 | +0.52(+0.76%) |
Jul 09, 2015 | 70.08 | 70.49 | 68.56 | 68.56 | 804,739 | -0.83(-1.20%) |
Jul 08, 2015 | 69.49 | 70.46 | 69.02 | 69.39 | 903,014 | -0.40(-0.57%) |
Jul 07, 2015 | 70.38 | 70.86 | 68.84 | 69.79 | 1,041,187 | -0.35(-0.50%) |
Jul 06, 2015 | 71.00 | 71.60 | 69.94 | 70.14 | 1,677,386 | -1.64(-2.28%) |
Jul 02, 2015 | 70.73 | 71.78 | 71.78 | 71.78 | 2,427,800 | +1.75(+2.50%) |
Jul 01, 2015 | 69.70 | 70.15 | 68.81 | 70.03 | 957,902 | +0.67(+0.97%) |
Jun 30, 2015 | 69.97 | 70.09 | 69.09 | 69.36 | 564,510 | -0.07(-0.10%) |
Jun 29, 2015 | 71.52 | 71.52 | 69.42 | 69.43 | 803,938 | -2.36(-3.29%) |
Jun 26, 2015 | 72.50 | 72.86 | 71.70 | 71.79 | 882,075 | -0.62(-0.86%) |
Jun 25, 2015 | 73.05 | 73.22 | 72.41 | 72.41 | 890,697 | -0.40(-0.55%) |
Jun 24, 2015 | 72.79 | 73.32 | 72.64 | 72.81 | 1,080,845 | -0.39(-0.53%) |
Jun 23, 2015 | 72.14 | 73.50 | 72.14 | 73.20 | 571,159 | +0.83(+1.15%) |
Jun 22, 2015 | 72.35 | 72.56 | 71.68 | 72.37 | 449,988 | +0.59(+0.82%) |
Jun 19, 2015 | 71.08 | 72.03 | 70.91 | 71.78 | 1,057,070 | +0.39(+0.55%) |
Jun 18, 2015 | 71.67 | 71.75 | 71.26 | 71.39 | 499,957 | -0.07(-0.10%) |
Jun 17, 2015 | 71.47 | 71.73 | 70.87 | 71.46 | 552,535 | -0.04(-0.06%) |
Jun 16, 2015 | 70.70 | 72.11 | 70.70 | 71.50 | 630,990 | +0.82(+1.16%) |
Jun 15, 2015 | 70.78 | 71.40 | 70.26 | 70.68 | 634,437 | -0.49(-0.69%) |
Jun 12, 2015 | 70.96 | 71.40 | 70.56 | 71.17 | 670,375 | +0.17(+0.24%) |
Jun 11, 2015 | 71.70 | 72.24 | 70.78 | 71.00 | 646,811 | -0.45(-0.63%) |
Jun 10, 2015 | 71.39 | 72.12 | 71.00 | 71.45 | 630,364 | +0.46(+0.65%) |
Jun 09, 2015 | 71.99 | 72.33 | 70.97 | 70.99 | 670,528 | -0.77(-1.07%) |
Jun 08, 2015 | 71.70 | 72.31 | 71.40 | 71.76 | 687,993 | -0.30(-0.42%) |
Jun 05, 2015 | 72.22 | 72.48 | 71.64 | 72.06 | 825,236 | -0.36(-0.50%) |
Jun 04, 2015 | 71.70 | 72.52 | 71.35 | 72.42 | 743,025 | +0.45(+0.63%) |
Jun 03, 2015 | 72.62 | 72.85 | 71.72 | 71.97 | 959,326 | -0.10(-0.14%) |
Jun 02, 2015 | 71.63 | 72.41 | 71.43 | 72.07 | 786,026 | +0.22(+0.31%) |
Jun 01, 2015 | 71.19 | 72.07 | 70.87 | 71.85 | 1,068,490 | +0.84(+1.18%) |
May 29, 2015 | 71.96 | 72.00 | 70.81 | 71.01 | 3,290,324 | -0.89(-1.24%) |
May 28, 2015 | 70.42 | 72.10 | 70.25 | 71.90 | 1,316,940 | +1.13(+1.60%) |
May 27, 2015 | 70.97 | 71.99 | 68.55 | 70.77 | 5,182,947 | -4.90(-6.48%) |
May 26, 2015 | 78.16 | 78.20 | 75.62 | 75.67 | 1,247,117 | -2.75(-3.51%) |
May 22, 2015 | 78.61 | 78.42 | 78.42 | 78.42 | 781,500 | -0.10(-0.13%) |
May 21, 2015 | 78.48 | 79.15 | 77.95 | 78.52 | 794,631 | +0.05(+0.06%) |
May 20, 2015 | 77.83 | 78.69 | 77.41 | 78.47 | 1,164,239 | +0.82(+1.06%) |
May 19, 2015 | 77.50 | 78.16 | 77.15 | 77.65 | 841,649 | -0.20(-0.26%) |
May 18, 2015 | 77.56 | 78.18 | 77.28 | 77.85 | 441,171 | +0.41(+0.53%) |
May 15, 2015 | 77.98 | 78.26 | 76.96 | 77.44 | 701,555 | -0.43(-0.55%) |
May 14, 2015 | 78.00 | 78.09 | 76.71 | 77.87 | 559,518 | +0.18(+0.23%) |
May 13, 2015 | 79.02 | 79.37 | 76.69 | 77.69 | 1,446,473 | -1.68(-2.12%) |
May 12, 2015 | 80.21 | 80.22 | 79.03 | 79.37 | 861,839 | -0.73(-0.92%) |
May 11, 2015 | 79.74 | 80.28 | 79.55 | 80.11 | 930,694 | +0.48(+0.61%) |
May 08, 2015 | 80.22 | 80.99 | 79.44 | 79.62 | 1,390,420 | -0.03(-0.04%) |
May 07, 2015 | 79.65 | 80.28 | 78.87 | 79.65 | 1,738,891 | -0.98(-1.22%) |
May 06, 2015 | 84.03 | 84.08 | 76.40 | 80.63 | 8,602,884 | -5.83(-6.74%) |
May 05, 2015 | 85.52 | 86.50 | 85.12 | 86.46 | 2,098,634 | +1.01(+1.18%) |
May 04, 2015 | 85.03 | 86.25 | 84.92 | 85.45 | 715,444 | +0.42(+0.49%) |
May 01, 2015 | 84.55 | 85.45 | 83.66 | 85.03 | 780,756 | +1.05(+1.25%) |
Apr 30, 2015 | 83.90 | 84.68 | 83.30 | 83.98 | 791,510 | -0.22(-0.26%) |
Apr 29, 2015 | 83.50 | 84.87 | 83.10 | 84.20 | 958,087 | +0.40(+0.48%) |
Apr 28, 2015 | 81.67 | 83.99 | 81.36 | 83.80 | 952,266 | +1.79(+2.18%) |
Apr 27, 2015 | 84.22 | 84.60 | 81.82 | 82.01 | 743,956 | -1.74(-2.08%) |
Apr 24, 2015 | 83.14 | 84.65 | 83.02 | 83.75 | 778,272 | +0.43(+0.52%) |
Apr 23, 2015 | 82.03 | 83.93 | 81.73 | 83.32 | 878,637 | +0.83(+1.01%) |
Apr 22, 2015 | 81.88 | 82.57 | 81.19 | 82.49 | 674,778 | +0.68(+0.83%) |
Apr 21, 2015 | 81.77 | 82.57 | 81.00 | 81.81 | 765,282 | +0.28(+0.35%) |
Apr 20, 2015 | 82.64 | 83.35 | 81.40 | 81.53 | 731,243 | -0.92(-1.12%) |
Apr 17, 2015 | 83.00 | 83.66 | 82.22 | 82.45 | 745,453 | -1.35(-1.61%) |
Apr 16, 2015 | 83.23 | 84.38 | 82.01 | 83.80 | 693,342 | +0.72(+0.87%) |
Apr 15, 2015 | 81.14 | 83.65 | 80.93 | 83.08 | 1,143,035 | +2.00(+2.47%) |
Apr 14, 2015 | 82.00 | 82.05 | 80.77 | 81.08 | 1,144,605 | -0.81(-0.98%) |
Apr 13, 2015 | 84.63 | 84.63 | 81.70 | 81.89 | 1,433,218 | -3.47(-4.07%) |
Apr 10, 2015 | 85.05 | 85.71 | 84.41 | 85.36 | 753,701 | +0.40(+0.47%) |
Apr 09, 2015 | 84.44 | 85.09 | 84.25 | 84.96 | 502,050 | +0.28(+0.33%) |
Apr 08, 2015 | 85.73 | 85.81 | 84.19 | 84.68 | 1,025,997 | -0.42(-0.50%) |
Apr 07, 2015 | 84.37 | 86.02 | 84.08 | 85.11 | 757,431 | +0.88(+1.04%) |
Apr 06, 2015 | 82.78 | 84.72 | 82.78 | 84.23 | 654,324 | +0.86(+1.03%) |
Apr 02, 2015 | 82.18 | 83.37 | 83.37 | 83.37 | 578,700 | +0.98(+1.19%) |
Apr 01, 2015 | 82.32 | 82.45 | 81.19 | 82.39 | 584,507 | -0.06(-0.07%) |
Mar 31, 2015 | 82.52 | 83.41 | 82.17 | 82.45 | 1,034,081 | +0.28(+0.34%) |
Mar 30, 2015 | 81.90 | 82.39 | 81.83 | 82.17 | 415,920 | +0.41(+0.50%) |
Mar 27, 2015 | 81.00 | 82.00 | 80.90 | 81.76 | 574,442 | +0.66(+0.81%) |
Mar 26, 2015 | 81.60 | 81.99 | 81.00 | 81.10 | 602,361 | -0.79(-0.96%) |
Mar 25, 2015 | 83.12 | 83.42 | 81.74 | 81.89 | 614,185 | -0.91(-1.10%) |
Mar 24, 2015 | 83.95 | 84.36 | 82.79 | 82.80 | 655,614 | -1.29(-1.53%) |
Mar 23, 2015 | 83.19 | 84.75 | 83.06 | 84.09 | 627,058 | +0.89(+1.07%) |
Mar 20, 2015 | 82.75 | 83.47 | 82.54 | 83.20 | 1,134,040 | +0.67(+0.81%) |
Mar 19, 2015 | 82.79 | 83.00 | 81.58 | 82.53 | 592,382 | +0.11(+0.13%) |
Mar 18, 2015 | 81.15 | 82.60 | 80.89 | 82.42 | 869,253 | +1.00(+1.23%) |
Mar 17, 2015 | 79.93 | 81.51 | 79.93 | 81.42 | 626,168 | +0.99(+1.23%) |
Mar 16, 2015 | 80.35 | 80.78 | 79.91 | 80.43 | 672,975 | +0.25(+0.31%) |
Mar 13, 2015 | 80.53 | 80.93 | 79.50 | 80.18 | 779,139 | -0.25(-0.31%) |
Mar 12, 2015 | 80.40 | 80.98 | 80.10 | 80.43 | 707,949 | +0.19(+0.24%) |
Mar 11, 2015 | 81.06 | 81.37 | 80.04 | 80.24 | 606,704 | -0.66(-0.82%) |
Mar 10, 2015 | 80.01 | 81.74 | 79.71 | 80.90 | 1,001,445 | +0.22(+0.27%) |
Mar 09, 2015 | 81.10 | 81.20 | 80.20 | 80.68 | 1,501,135 | -0.45(-0.55%) |
Mar 06, 2015 | 84.01 | 84.01 | 80.57 | 81.13 | 2,683,568 | -4.54(-5.30%) |
Mar 05, 2015 | 85.16 | 86.27 | 84.28 | 85.67 | 1,275,593 | +0.57(+0.67%) |
Mar 04, 2015 | 85.79 | 85.50 | 84.65 | 85.10 | 1,249,720 | -0.40(-0.47%) |
Mar 03, 2015 | 86.30 | 86.64 | 85.30 | 85.50 | 766,116 | -1.12(-1.29%) |