Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.29 | 28.36 | 26.75 | 27.00 | 5,781,338 | -1.27(-4.49%) |
Apr 28, 2016 | 28.88 | 29.48 | 28.16 | 28.27 | 4,791,956 | -0.61(-2.11%) |
Apr 27, 2016 | 29.46 | 29.76 | 28.57 | 28.88 | 3,751,629 | -0.59(-2.00%) |
Apr 26, 2016 | 30.34 | 30.72 | 28.35 | 29.47 | 7,730,313 | -0.57(-1.90%) |
Apr 25, 2016 | 33.08 | 33.25 | 29.88 | 30.04 | 12,563,679 | -3.94(-11.60%) |
Apr 22, 2016 | 32.21 | 35.34 | 32.21 | 33.98 | 11,663,661 | +2.15(+6.75%) |
Apr 21, 2016 | 28.79 | 32.09 | 28.79 | 31.83 | 9,830,246 | +3.41(+12.00%) |
Apr 20, 2016 | 28.73 | 29.59 | 28.01 | 28.42 | 7,081,047 | -0.33(-1.15%) |
Apr 19, 2016 | 29.01 | 30.00 | 28.32 | 28.75 | 6,859,972 | +0.26(+0.91%) |
Apr 18, 2016 | 26.28 | 28.59 | 25.90 | 28.49 | 7,689,124 | +2.16(+8.20%) |
Apr 15, 2016 | 27.08 | 27.41 | 26.14 | 26.33 | 5,799,758 | -0.83(-3.06%) |
Apr 14, 2016 | 27.21 | 27.55 | 26.54 | 27.16 | 4,449,176 | +0.02(+0.07%) |
Apr 13, 2016 | 26.14 | 27.32 | 25.82 | 27.14 | 6,643,918 | +0.89(+3.39%) |
Apr 12, 2016 | 25.33 | 27.03 | 25.23 | 26.25 | 9,114,201 | +0.22(+0.85%) |
Apr 11, 2016 | 28.48 | 28.50 | 25.67 | 26.03 | 12,494,783 | -2.27(-8.02%) |
Apr 08, 2016 | 29.29 | 29.63 | 27.86 | 28.30 | 5,361,399 | -0.77(-2.65%) |
Apr 07, 2016 | 29.23 | 31.35 | 28.82 | 29.07 | 11,931,393 | -0.16(-0.55%) |
Apr 06, 2016 | 27.03 | 29.28 | 26.95 | 29.23 | 9,745,394 | +2.32(+8.62%) |
Apr 05, 2016 | 27.85 | 28.09 | 26.54 | 26.91 | 8,788,809 | -1.50(-5.28%) |
Apr 04, 2016 | 29.28 | 29.71 | 28.36 | 28.41 | 5,616,814 | -0.27(-0.94%) |
Apr 01, 2016 | 27.77 | 29.03 | 27.60 | 28.68 | 6,887,968 | +0.53(+1.88%) |
Mar 31, 2016 | 28.55 | 28.89 | 25.98 | 28.15 | 15,615,217 | -0.30(-1.05%) |
Mar 30, 2016 | 29.22 | 29.51 | 28.43 | 28.45 | 3,705,332 | -0.51(-1.76%) |
Mar 29, 2016 | 28.29 | 29.49 | 27.84 | 28.96 | 6,552,742 | +0.69(+2.44%) |
Mar 28, 2016 | 29.60 | 29.73 | 28.21 | 28.27 | 4,819,550 | -1.36(-4.59%) |
Mar 24, 2016 | 29.58 | 29.63 | 29.63 | 29.63 | 4,124,400 | -0.30(-1.00%) |
Mar 23, 2016 | 30.87 | 31.55 | 29.87 | 29.93 | 6,633,090 | -0.88(-2.86%) |
Mar 22, 2016 | 28.59 | 30.97 | 28.53 | 30.81 | 10,217,347 | +1.97(+6.83%) |
Mar 21, 2016 | 29.61 | 31.27 | 28.28 | 28.84 | 11,787,350 | -1.00(-3.35%) |
Mar 18, 2016 | 30.55 | 31.36 | 29.50 | 29.84 | 9,758,606 | -0.19(-0.63%) |
Mar 17, 2016 | 32.40 | 32.65 | 27.45 | 30.03 | 20,892,440 | -3.88(-11.44%) |
Mar 16, 2016 | 33.38 | 36.95 | 32.03 | 33.91 | 13,774,486 | +1.34(+4.11%) |
Mar 15, 2016 | 40.72 | 40.98 | 32.48 | 32.57 | 17,421,420 | -9.51(-22.60%) |
Mar 14, 2016 | 42.45 | 42.59 | 41.51 | 42.08 | 2,547,760 | -0.32(-0.75%) |
Mar 11, 2016 | 41.33 | 42.51 | 40.90 | 42.40 | 6,119,462 | +2.00(+4.95%) |
Mar 10, 2016 | 41.60 | 41.79 | 39.64 | 40.40 | 7,213,166 | -1.39(-3.33%) |
Mar 09, 2016 | 42.87 | 43.56 | 41.67 | 41.79 | 6,191,864 | -0.87(-2.04%) |
Mar 08, 2016 | 44.00 | 44.61 | 42.58 | 42.66 | 3,273,709 | -1.92(-4.31%) |
Mar 07, 2016 | 42.37 | 45.00 | 42.20 | 44.58 | 5,606,759 | +2.14(+5.04%) |
Mar 04, 2016 | 43.25 | 43.69 | 41.63 | 42.44 | 5,644,721 | -0.73(-1.69%) |
Mar 03, 2016 | 43.15 | 44.00 | 42.82 | 43.17 | 5,661,847 | -0.68(-1.55%) |
Mar 02, 2016 | 43.05 | 43.98 | 42.13 | 43.85 | 6,577,067 | +1.66(+3.93%) |
Mar 01, 2016 | 42.40 | 43.15 | 40.09 | 42.19 | 11,915,712 | +0.38(+0.91%) |
Feb 29, 2016 | 50.47 | 50.56 | 39.97 | 41.81 | 22,682,980 | -11.13(-21.02%) |
Feb 26, 2016 | 53.04 | 54.79 | 52.80 | 52.94 | 4,345,009 | +0.27(+0.51%) |
Feb 25, 2016 | 51.35 | 52.75 | 51.22 | 52.67 | 2,718,200 | +1.65(+3.23%) |
Feb 24, 2016 | 49.53 | 51.19 | 48.51 | 51.02 | 1,699,860 | +0.80(+1.59%) |
Feb 23, 2016 | 50.04 | 51.45 | 50.04 | 50.22 | 1,877,596 | -0.22(-0.44%) |
Feb 22, 2016 | 50.61 | 51.68 | 49.72 | 50.44 | 2,697,136 | +0.18(+0.36%) |
Feb 19, 2016 | 50.48 | 51.32 | 49.43 | 50.26 | 3,411,181 | -0.77(-1.51%) |
Feb 18, 2016 | 52.49 | 52.50 | 50.34 | 51.03 | 3,455,567 | -1.73(-3.28%) |
Feb 17, 2016 | 52.59 | 53.74 | 51.58 | 52.76 | 2,748,326 | +1.18(+2.29%) |
Feb 16, 2016 | 51.11 | 51.80 | 50.26 | 51.58 | 2,996,613 | +1.49(+2.97%) |
Feb 12, 2016 | 49.39 | 50.09 | 50.09 | 50.09 | 3,039,700 | +1.60(+3.30%) |
Feb 11, 2016 | 49.75 | 50.20 | 47.50 | 48.49 | 6,317,267 | -2.51(-4.92%) |
Feb 10, 2016 | 52.61 | 53.26 | 50.98 | 51.00 | 2,640,675 | -1.22(-2.34%) |
Feb 09, 2016 | 49.93 | 53.24 | 49.31 | 52.22 | 4,745,758 | +1.57(+3.10%) |
Feb 08, 2016 | 53.25 | 53.25 | 48.00 | 50.65 | 6,491,089 | -3.22(-5.98%) |
Feb 05, 2016 | 53.89 | 56.71 | 52.09 | 53.87 | 6,581,611 | -0.43(-0.79%) |
Feb 04, 2016 | 54.57 | 55.43 | 53.37 | 54.30 | 3,080,803 | -0.20(-0.37%) |
Feb 03, 2016 | 56.20 | 56.59 | 52.59 | 54.50 | 3,606,479 | -1.30(-2.33%) |
Feb 02, 2016 | 55.77 | 56.72 | 54.88 | 55.80 | 3,970,527 | -0.77(-1.36%) |
Feb 01, 2016 | 55.61 | 56.98 | 54.03 | 56.57 | 3,124,977 | +1.10(+1.98%) |
Jan 29, 2016 | 55.30 | 55.53 | 53.34 | 55.47 | 4,962,933 | +0.52(+0.95%) |
Jan 28, 2016 | 58.93 | 59.53 | 53.46 | 54.95 | 6,549,082 | -3.12(-5.37%) |
Jan 27, 2016 | 60.04 | 60.32 | 57.43 | 58.07 | 3,433,679 | -1.99(-3.31%) |
Jan 26, 2016 | 57.96 | 61.14 | 56.46 | 60.06 | 7,205,030 | +2.22(+3.84%) |
Jan 25, 2016 | 57.99 | 58.98 | 57.05 | 57.84 | 3,480,445 | -0.71(-1.21%) |
Jan 22, 2016 | 57.65 | 58.92 | 56.41 | 58.55 | 3,027,445 | +2.18(+3.87%) |
Jan 21, 2016 | 54.96 | 57.35 | 53.93 | 56.37 | 3,739,627 | +1.29(+2.34%) |
Jan 20, 2016 | 51.76 | 56.18 | 51.75 | 55.08 | 4,885,560 | +2.42(+4.60%) |
Jan 19, 2016 | 53.58 | 54.00 | 51.22 | 52.66 | 3,621,565 | +0.13(+0.25%) |
Jan 15, 2016 | 51.78 | 52.53 | 52.53 | 52.53 | 3,605,000 | -1.45(-2.69%) |
Jan 14, 2016 | 53.21 | 54.41 | 51.14 | 53.98 | 3,964,781 | +1.33(+2.53%) |
Jan 13, 2016 | 55.08 | 56.51 | 52.30 | 52.65 | 3,549,021 | -2.39(-4.34%) |
Jan 12, 2016 | 54.32 | 55.69 | 53.59 | 55.04 | 3,540,797 | +1.30(+2.42%) |
Jan 11, 2016 | 54.18 | 55.39 | 52.92 | 53.74 | 4,690,630 | -0.04(-0.07%) |
Jan 08, 2016 | 56.50 | 56.84 | 53.52 | 53.78 | 4,032,094 | -2.58(-4.58%) |
Jan 07, 2016 | 55.53 | 57.67 | 54.85 | 56.36 | 3,441,655 | -0.95(-1.66%) |
Jan 06, 2016 | 58.35 | 58.66 | 56.48 | 57.31 | 3,898,487 | -2.04(-3.44%) |
Jan 05, 2016 | 59.90 | 61.13 | 59.29 | 59.35 | 2,254,168 | -0.47(-0.79%) |
Jan 04, 2016 | 59.76 | 60.60 | 59.02 | 59.82 | 3,096,641 | -1.40(-2.29%) |
Dec 31, 2015 | 62.24 | 61.22 | 61.22 | 61.22 | 1,500,400 | -1.20(-1.92%) |
Dec 30, 2015 | 62.53 | 63.12 | 62.00 | 62.42 | 1,679,016 | -0.07(-0.11%) |
Dec 29, 2015 | 62.35 | 62.63 | 61.91 | 62.49 | 2,479,171 | +0.67(+1.08%) |
Dec 28, 2015 | 62.37 | 62.52 | 60.96 | 61.82 | 1,238,065 | -0.80(-1.28%) |
Dec 24, 2015 | 62.86 | 62.62 | 62.62 | 62.62 | 1,094,700 | -0.09(-0.14%) |
Dec 23, 2015 | 63.17 | 63.63 | 62.43 | 62.71 | 1,118,815 | +0.10(+0.16%) |
Dec 22, 2015 | 61.54 | 62.76 | 61.07 | 62.61 | 1,732,438 | +1.45(+2.37%) |
Dec 21, 2015 | 61.33 | 61.39 | 60.10 | 61.16 | 1,725,712 | +0.14(+0.23%) |
Dec 18, 2015 | 61.02 | 62.28 | 60.55 | 61.02 | 10,405,358 | -0.36(-0.59%) |
Dec 17, 2015 | 62.08 | 62.92 | 61.18 | 61.38 | 2,427,317 | -0.65(-1.05%) |
Dec 16, 2015 | 61.45 | 62.20 | 59.90 | 62.03 | 2,090,253 | +1.15(+1.89%) |
Dec 15, 2015 | 58.77 | 61.94 | 58.42 | 60.88 | 4,176,544 | +3.45(+6.01%) |
Dec 14, 2015 | 57.30 | 59.31 | 56.09 | 57.43 | 7,630,255 | +0.31(+0.54%) |
Dec 11, 2015 | 57.47 | 58.09 | 55.92 | 57.12 | 7,288,754 | -1.21(-2.07%) |
Dec 10, 2015 | 58.41 | 59.31 | 57.82 | 58.33 | 3,923,127 | -0.16(-0.27%) |
Dec 09, 2015 | 58.81 | 60.40 | 57.76 | 58.49 | 5,301,581 | -0.79(-1.33%) |
Dec 08, 2015 | 58.63 | 60.14 | 58.15 | 59.28 | 3,702,713 | -0.35(-0.59%) |
Dec 07, 2015 | 62.60 | 63.71 | 59.19 | 59.63 | 4,545,239 | -3.07(-4.90%) |
Dec 04, 2015 | 60.17 | 63.00 | 59.75 | 62.70 | 3,851,276 | +2.89(+4.83%) |
Dec 03, 2015 | 62.04 | 62.04 | 59.17 | 59.81 | 4,613,796 | -1.74(-2.83%) |
Dec 02, 2015 | 62.08 | 63.13 | 61.18 | 61.55 | 3,773,394 | -0.40(-0.65%) |
Dec 01, 2015 | 61.73 | 62.63 | 60.34 | 61.95 | 4,258,794 | +0.47(+0.76%) |
Nov 30, 2015 | 62.58 | 62.85 | 60.21 | 61.48 | 2,847,660 | -0.85(-1.36%) |
Nov 27, 2015 | 61.08 | 62.46 | 60.96 | 62.33 | 949,846 | +1.33(+2.18%) |
Nov 25, 2015 | 60.37 | 61.00 | 61.00 | 61.00 | 1,432,800 | +0.72(+1.19%) |
Nov 24, 2015 | 59.66 | 60.61 | 59.56 | 60.28 | 2,015,917 | +0.12(+0.20%) |
Nov 23, 2015 | 59.56 | 60.29 | 58.92 | 60.16 | 2,960,819 | +0.79(+1.33%) |
Nov 20, 2015 | 59.53 | 60.34 | 58.69 | 59.37 | 1,958,898 | -0.04(-0.07%) |
Nov 19, 2015 | 59.41 | 61.02 | 58.32 | 59.41 | 2,352,931 | +0.08(+0.13%) |
Nov 18, 2015 | 57.77 | 59.81 | 57.56 | 59.33 | 3,173,912 | +1.68(+2.91%) |
Nov 17, 2015 | 57.11 | 59.11 | 56.35 | 57.65 | 2,472,089 | +0.75(+1.32%) |
Nov 16, 2015 | 56.36 | 57.56 | 55.85 | 56.90 | 2,923,188 | -1.09(-1.88%) |
Nov 13, 2015 | 56.43 | 60.40 | 56.00 | 57.99 | 6,199,000 | +1.89(+3.37%) |
Nov 12, 2015 | 57.40 | 58.05 | 55.96 | 56.10 | 5,711,711 | -0.41(-0.73%) |
Nov 11, 2015 | 55.55 | 57.50 | 54.82 | 56.51 | 5,052,767 | +0.94(+1.69%) |
Nov 10, 2015 | 54.24 | 55.88 | 52.07 | 55.57 | 5,205,319 | +1.07(+1.96%) |
Nov 09, 2015 | 55.66 | 57.50 | 53.93 | 54.50 | 5,471,507 | -0.80(-1.45%) |
Nov 06, 2015 | 53.24 | 56.35 | 50.62 | 55.30 | 8,457,860 | +3.60(+6.96%) |
Nov 05, 2015 | 58.60 | 60.42 | 47.38 | 51.70 | 17,732,758 | -8.79(-14.53%) |
Nov 04, 2015 | 60.95 | 61.75 | 58.46 | 60.49 | 3,543,984 | -0.77(-1.26%) |
Nov 03, 2015 | 61.78 | 62.84 | 60.58 | 61.26 | 2,222,275 | -0.14(-0.23%) |
Nov 02, 2015 | 60.35 | 62.94 | 59.83 | 61.40 | 2,951,479 | +1.41(+2.35%) |
Oct 30, 2015 | 60.02 | 62.06 | 59.42 | 59.99 | 4,879,365 | -0.39(-0.65%) |
Oct 29, 2015 | 61.80 | 68.25 | 60.00 | 60.38 | 6,406,532 | -0.51(-0.84%) |
Oct 28, 2015 | 59.02 | 62.04 | 57.52 | 60.89 | 4,836,844 | +2.37(+4.05%) |
Oct 27, 2015 | 58.70 | 60.97 | 58.02 | 58.52 | 4,425,549 | -0.45(-0.76%) |
Oct 26, 2015 | 55.04 | 60.19 | 55.02 | 58.97 | 6,622,654 | +2.37(+4.19%) |
Oct 23, 2015 | 53.50 | 58.30 | 53.00 | 56.60 | 9,969,239 | +5.14(+9.99%) |
Oct 22, 2015 | 54.29 | 54.29 | 46.66 | 51.46 | 15,672,392 | -3.00(-5.51%) |
Oct 21, 2015 | 63.36 | 63.91 | 49.30 | 54.46 | 23,252,000 | -8.37(-13.32%) |
Oct 20, 2015 | 66.50 | 67.30 | 62.17 | 62.83 | 4,847,650 | -3.96(-5.93%) |
Oct 19, 2015 | 68.09 | 69.17 | 65.37 | 66.79 | 3,895,385 | -2.23(-3.23%) |
Oct 16, 2015 | 67.00 | 69.33 | 66.24 | 69.02 | 3,565,223 | +2.42(+3.63%) |
Oct 15, 2015 | 63.25 | 66.84 | 62.31 | 66.60 | 3,517,712 | +1.66(+2.56%) |
Oct 14, 2015 | 63.75 | 65.49 | 62.37 | 64.94 | 5,711,428 | +2.07(+3.29%) |
Oct 13, 2015 | 63.21 | 65.26 | 62.80 | 62.87 | 3,498,479 | -1.13(-1.77%) |
Oct 12, 2015 | 64.20 | 64.92 | 62.08 | 64.00 | 1,717,522 | -0.27(-0.42%) |
Oct 09, 2015 | 63.81 | 65.57 | 63.59 | 64.27 | 3,203,898 | +0.85(+1.34%) |
Oct 08, 2015 | 62.99 | 63.98 | 61.08 | 63.42 | 3,404,470 | +0.28(+0.44%) |
Oct 07, 2015 | 64.39 | 64.75 | 61.29 | 63.14 | 6,683,327 | -0.96(-1.50%) |
Oct 06, 2015 | 67.17 | 67.49 | 62.77 | 64.10 | 6,869,498 | -3.18(-4.73%) |
Oct 05, 2015 | 71.83 | 72.85 | 65.23 | 67.28 | 5,858,060 | -3.78(-5.32%) |
Oct 02, 2015 | 67.40 | 71.06 | 66.81 | 71.06 | 3,347,452 | +1.04(+1.49%) |
Oct 01, 2015 | 68.30 | 70.16 | 66.06 | 70.02 | 4,271,550 | +0.74(+1.07%) |
Sep 30, 2015 | 62.02 | 69.32 | 61.64 | 69.28 | 8,778,572 | +8.71(+14.38%) |
Sep 29, 2015 | 62.56 | 64.98 | 59.80 | 60.57 | 6,721,452 | -1.25(-2.02%) |
Sep 28, 2015 | 68.60 | 69.99 | 60.23 | 61.82 | 7,733,724 | -7.02(-10.20%) |
Sep 25, 2015 | 73.34 | 74.70 | 66.47 | 68.84 | 4,567,916 | -3.56(-4.92%) |
Sep 24, 2015 | 74.73 | 76.62 | 68.92 | 72.40 | 3,659,198 | -3.00(-3.98%) |
Sep 23, 2015 | 76.27 | 77.21 | 74.60 | 75.40 | 2,154,168 | -0.38(-0.50%) |
Sep 22, 2015 | 76.81 | 77.64 | 73.80 | 75.78 | 3,458,164 | -2.55(-3.26%) |
Sep 21, 2015 | 82.28 | 82.81 | 77.62 | 78.33 | 2,638,941 | -3.59(-4.38%) |
Sep 18, 2015 | 79.98 | 84.57 | 79.83 | 81.92 | 5,105,757 | +0.93(+1.15%) |
Sep 17, 2015 | 79.24 | 82.41 | 79.01 | 80.99 | 2,971,056 | +1.69(+2.13%) |
Sep 16, 2015 | 78.01 | 80.06 | 77.75 | 79.30 | 4,740,827 | +3.33(+4.38%) |
Sep 15, 2015 | 74.74 | 76.07 | 74.22 | 75.97 | 672,271 | +1.50(+2.01%) |
Sep 14, 2015 | 75.50 | 75.50 | 74.11 | 74.47 | 1,079,641 | -0.33(-0.44%) |
Sep 11, 2015 | 74.75 | 75.22 | 74.13 | 74.80 | 1,145,623 | -0.43(-0.57%) |
Sep 10, 2015 | 74.98 | 76.52 | 74.80 | 75.23 | 975,233 | +0.25(+0.33%) |
Sep 09, 2015 | 77.26 | 77.95 | 74.82 | 74.98 | 1,607,793 | -1.61(-2.10%) |
Sep 08, 2015 | 74.53 | 74.53 | 74.47 | 76.59 | 1,869,795 | +3.59(+4.92%) |
Sep 04, 2015 | 73.36 | 73.00 | 73.00 | 73.00 | 1,576,700 | -1.46(-1.96%) |
Sep 03, 2015 | 75.40 | 76.93 | 74.17 | 74.46 | 1,392,652 | -0.50(-0.67%) |
Sep 02, 2015 | 74.78 | 76.15 | 72.84 | 74.96 | 1,544,441 | +1.48(+2.01%) |
Sep 01, 2015 | 73.49 | 76.52 | 72.99 | 73.48 | 3,255,967 | -3.52(-4.57%) |
Aug 31, 2015 | 78.28 | 79.03 | 76.86 | 77.00 | 1,591,083 | -1.70(-2.16%) |
Aug 28, 2015 | 78.36 | 79.22 | 77.47 | 78.70 | 1,296,226 | -0.30(-0.38%) |
Aug 27, 2015 | 77.26 | 79.52 | 77.06 | 79.00 | 1,730,560 | +2.62(+3.43%) |
Aug 26, 2015 | 75.11 | 76.53 | 72.89 | 76.38 | 2,031,531 | +3.29(+4.50%) |
Aug 25, 2015 | 75.57 | 77.05 | 73.02 | 73.09 | 2,494,325 | -0.36(-0.49%) |
Aug 24, 2015 | 71.65 | 76.19 | 68.61 | 73.45 | 3,858,428 | -3.16(-4.12%) |
Aug 21, 2015 | 79.90 | 80.42 | 76.12 | 76.61 | 3,319,875 | -4.21(-5.21%) |
Aug 20, 2015 | 83.12 | 83.91 | 80.81 | 80.82 | 2,700,077 | -3.50(-4.15%) |
Aug 19, 2015 | 85.09 | 85.18 | 83.39 | 84.32 | 1,241,720 | -1.09(-1.28%) |
Aug 18, 2015 | 86.32 | 86.72 | 85.31 | 85.41 | 901,276 | -0.95(-1.10%) |
Aug 17, 2015 | 84.72 | 86.48 | 83.72 | 86.36 | 1,533,563 | +1.54(+1.82%) |
Aug 14, 2015 | 83.23 | 86.48 | 82.32 | 84.82 | 2,158,157 | +1.37(+1.64%) |
Aug 13, 2015 | 83.61 | 84.92 | 82.10 | 83.45 | 1,266,227 | +0.15(+0.18%) |
Aug 12, 2015 | 82.52 | 83.37 | 80.77 | 83.30 | 1,814,426 | -0.13(-0.16%) |
Aug 11, 2015 | 83.34 | 85.70 | 82.23 | 83.43 | 2,194,697 | -0.75(-0.89%) |
Aug 10, 2015 | 80.28 | 85.38 | 79.89 | 84.18 | 3,586,458 | +0.43(+0.51%) |
Aug 07, 2015 | 81.91 | 84.02 | 79.82 | 83.75 | 2,472,951 | +2.05(+2.51%) |
Aug 06, 2015 | 86.02 | 86.61 | 81.67 | 81.70 | 2,255,299 | -4.15(-4.83%) |
Aug 05, 2015 | 85.93 | 86.04 | 84.38 | 85.85 | 1,663,845 | +0.74(+0.87%) |
Aug 04, 2015 | 87.16 | 87.28 | 84.64 | 85.11 | 1,908,579 | -1.88(-2.16%) |
Aug 03, 2015 | 87.95 | 88.54 | 86.27 | 86.99 | 2,296,379 | -0.55(-0.63%) |
Jul 31, 2015 | 86.47 | 87.69 | 85.04 | 87.54 | 3,040,701 | +1.58(+1.84%) |
Jul 30, 2015 | 85.76 | 86.62 | 84.68 | 85.96 | 1,216,817 | -0.23(-0.27%) |
Jul 29, 2015 | 87.86 | 88.03 | 85.60 | 86.19 | 1,307,965 | -1.44(-1.64%) |
Jul 28, 2015 | 86.60 | 88.09 | 85.33 | 87.63 | 2,744,070 | +1.82(+2.12%) |
Jul 27, 2015 | 85.09 | 85.98 | 84.05 | 85.81 | 1,364,363 | +0.42(+0.49%) |
Jul 24, 2015 | 85.21 | 86.24 | 84.75 | 85.39 | 1,243,802 | -0.51(-0.59%) |
Jul 23, 2015 | 86.44 | 86.82 | 85.79 | 85.90 | 2,115,101 | -0.62(-0.72%) |
Jul 22, 2015 | 85.63 | 86.74 | 85.54 | 86.52 | 1,092,007 | +0.39(+0.45%) |
Jul 21, 2015 | 87.27 | 88.13 | 85.91 | 86.13 | 1,491,442 | -0.81(-0.93%) |
Jul 20, 2015 | 85.45 | 87.56 | 85.42 | 86.94 | 2,520,740 | +1.56(+1.83%) |
Jul 17, 2015 | 86.47 | 86.47 | 84.83 | 85.38 | 1,870,154 | +0.33(+0.39%) |
Jul 16, 2015 | 85.50 | 85.50 | 84.56 | 85.05 | 890,189 | +0.26(+0.31%) |
Jul 15, 2015 | 85.86 | 85.93 | 84.65 | 84.79 | 943,805 | -0.71(-0.83%) |
Jul 14, 2015 | 84.20 | 86.06 | 83.58 | 85.50 | 2,242,783 | +1.48(+1.76%) |
Jul 13, 2015 | 83.72 | 84.54 | 83.12 | 84.02 | 1,478,873 | +0.90(+1.08%) |
Jul 10, 2015 | 81.65 | 83.29 | 81.22 | 83.12 | 1,267,153 | +2.66(+3.31%) |
Jul 09, 2015 | 79.45 | 80.76 | 78.67 | 80.46 | 1,772,050 | +2.05(+2.61%) |
Jul 08, 2015 | 80.78 | 81.88 | 78.02 | 78.41 | 2,504,230 | -2.98(-3.66%) |
Jul 07, 2015 | 81.98 | 82.08 | 80.29 | 81.39 | 1,597,187 | -0.19(-0.23%) |
Jul 06, 2015 | 81.24 | 82.58 | 81.03 | 81.58 | 2,908,734 | -0.44(-0.54%) |
Jul 02, 2015 | 81.27 | 82.02 | 82.02 | 82.02 | 1,714,600 | +1.13(+1.40%) |
Jul 01, 2015 | 80.22 | 81.64 | 80.13 | 80.89 | 1,416,211 | +1.24(+1.56%) |
Jun 30, 2015 | 79.81 | 80.52 | 78.70 | 79.65 | 1,854,985 | +1.26(+1.61%) |
Jun 29, 2015 | 80.19 | 80.85 | 78.19 | 78.39 | 1,764,724 | -2.42(-2.99%) |
Jun 26, 2015 | 82.23 | 82.50 | 80.24 | 80.81 | 3,869,732 | -1.41(-1.71%) |
Jun 25, 2015 | 82.37 | 83.11 | 82.02 | 82.22 | 1,324,464 | -0.04(-0.05%) |
Jun 24, 2015 | 83.93 | 84.22 | 82.18 | 82.26 | 1,085,434 | -1.67(-1.99%) |
Jun 23, 2015 | 84.37 | 84.85 | 83.66 | 83.93 | 1,355,121 | -0.23(-0.27%) |
Jun 22, 2015 | 84.35 | 84.40 | 83.62 | 84.16 | 1,377,710 | +0.13(+0.15%) |
Jun 19, 2015 | 83.76 | 84.24 | 83.26 | 84.03 | 3,108,403 | +0.69(+0.83%) |
Jun 18, 2015 | 80.84 | 83.52 | 80.60 | 83.34 | 2,009,770 | +2.64(+3.27%) |
Jun 17, 2015 | 81.52 | 82.00 | 80.56 | 80.70 | 1,034,470 | -0.82(-1.01%) |
Jun 16, 2015 | 81.09 | 82.23 | 80.64 | 81.52 | 1,309,198 | +0.07(+0.09%) |
Jun 15, 2015 | 80.10 | 81.85 | 79.50 | 81.45 | 1,975,159 | +0.91(+1.13%) |
Jun 12, 2015 | 82.07 | 82.32 | 80.27 | 80.54 | 2,327,758 | -1.63(-1.98%) |
Jun 11, 2015 | 82.52 | 82.73 | 81.67 | 82.17 | 1,637,895 | -0.23(-0.28%) |
Jun 10, 2015 | 82.78 | 83.45 | 81.58 | 82.40 | 2,033,211 | +0.00(+0.00%) |
Jun 09, 2015 | 84.59 | 84.85 | 82.05 | 82.40 | 2,159,660 | -1.75(-2.08%) |
Jun 08, 2015 | 83.78 | 84.95 | 83.68 | 84.15 | 4,130,477 | +0.62(+0.74%) |
Jun 05, 2015 | 82.45 | 84.04 | 82.27 | 83.53 | 15,786,817 | -0.65(-0.77%) |
Jun 04, 2015 | 84.13 | 87.10 | 84.02 | 84.18 | 3,192,196 | -0.47(-0.56%) |
Jun 03, 2015 | 83.49 | 84.83 | 83.28 | 84.65 | 2,224,601 | +0.94(+1.12%) |
Jun 02, 2015 | 83.79 | 84.81 | 83.07 | 83.71 | 1,258,222 | -0.43(-0.51%) |
Jun 01, 2015 | 83.98 | 83.76 | 83.13 | 84.14 | 2,138,603 | +0.38(+0.45%) |
May 29, 2015 | 84.45 | 85.28 | 83.68 | 83.76 | 3,565,027 | +0.82(+0.99%) |
May 28, 2015 | 83.21 | 83.74 | 81.50 | 82.94 | 2,950,830 | -0.47(-0.56%) |
May 27, 2015 | 83.60 | 84.21 | 83.12 | 83.41 | 1,604,085 | +0.24(+0.29%) |
May 26, 2015 | 84.75 | 85.35 | 83.01 | 83.17 | 1,769,696 | -1.75(-2.06%) |
May 22, 2015 | 85.06 | 84.92 | 84.92 | 84.92 | 1,426,800 | -0.08(-0.09%) |
May 21, 2015 | 85.68 | 85.94 | 84.24 | 85.00 | 3,413,878 | -0.65(-0.76%) |
May 20, 2015 | 83.35 | 86.72 | 83.04 | 85.65 | 3,803,321 | +2.62(+3.16%) |
May 19, 2015 | 81.07 | 84.30 | 80.80 | 83.03 | 4,898,094 | +2.26(+2.80%) |
May 18, 2015 | 84.72 | 84.77 | 80.26 | 80.77 | 9,156,313 | -4.58(-5.37%) |
May 15, 2015 | 85.11 | 85.84 | 84.65 | 85.35 | 765,306 | +0.33(+0.39%) |
May 14, 2015 | 84.54 | 85.13 | 83.72 | 85.02 | 807,859 | +1.13(+1.35%) |
May 13, 2015 | 84.58 | 85.49 | 83.81 | 83.89 | 1,063,243 | -0.71(-0.84%) |
May 12, 2015 | 86.24 | 86.31 | 83.52 | 84.60 | 2,331,242 | -2.06(-2.38%) |
May 11, 2015 | 88.20 | 88.49 | 86.55 | 86.66 | 2,043,134 | -0.38(-0.44%) |
May 08, 2015 | 87.58 | 88.84 | 86.32 | 87.04 | 1,848,693 | +0.71(+0.82%) |
May 07, 2015 | 84.44 | 87.20 | 84.02 | 86.33 | 1,604,196 | +1.69(+2.00%) |
May 06, 2015 | 84.71 | 85.59 | 83.92 | 84.64 | 1,003,295 | -0.03(-0.04%) |
May 05, 2015 | 86.11 | 86.30 | 84.36 | 84.67 | 1,223,575 | -1.64(-1.90%) |
May 04, 2015 | 85.04 | 87.09 | 84.78 | 86.31 | 1,565,315 | +1.26(+1.48%) |