Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.63 | 59.20 | 58.40 | 59.06 | 96,041 | +0.96(+1.66%) |
May 27, 2016 | 58.01 | 58.10 | 58.10 | 58.10 | 23,836 | +0.61(+1.07%) |
May 26, 2016 | 57.20 | 57.55 | 57.18 | 57.48 | 40,564 | +0.14(+0.25%) |
May 25, 2016 | 57.39 | 57.60 | 57.03 | 57.34 | 34,949 | +0.14(+0.24%) |
May 24, 2016 | 56.31 | 57.30 | 56.31 | 57.20 | 50,578 | +1.29(+2.32%) |
May 23, 2016 | 55.98 | 56.34 | 55.90 | 55.91 | 128,368 | -0.23(-0.41%) |
May 20, 2016 | 55.99 | 56.30 | 55.99 | 56.14 | 30,588 | +0.69(+1.24%) |
May 19, 2016 | 55.60 | 55.62 | 55.18 | 55.45 | 72,251 | -0.55(-0.99%) |
May 18, 2016 | 55.92 | 56.68 | 55.76 | 56.00 | 49,791 | -0.38(-0.68%) |
May 17, 2016 | 56.67 | 56.75 | 56.16 | 56.39 | 44,837 | -0.20(-0.36%) |
May 16, 2016 | 55.97 | 56.78 | 55.97 | 56.59 | 110,927 | +1.36(+2.47%) |
May 13, 2016 | 55.89 | 56.01 | 55.19 | 55.23 | 80,150 | -0.96(-1.71%) |
May 12, 2016 | 56.85 | 56.85 | 56.05 | 56.19 | 112,279 | -0.28(-0.50%) |
May 11, 2016 | 56.60 | 56.81 | 56.39 | 56.47 | 63,294 | -0.54(-0.94%) |
May 10, 2016 | 56.43 | 57.07 | 56.43 | 57.01 | 22,280 | +0.86(+1.53%) |
May 09, 2016 | 56.78 | 56.85 | 56.11 | 56.15 | 108,341 | -1.06(-1.86%) |
May 06, 2016 | 56.80 | 57.42 | 56.80 | 57.21 | 161,650 | -0.20(-0.34%) |
May 05, 2016 | 57.80 | 57.87 | 57.25 | 57.41 | 46,751 | +0.33(+0.58%) |
May 04, 2016 | 57.27 | 57.55 | 56.95 | 57.08 | 198,203 | -0.54(-0.93%) |
May 03, 2016 | 58.18 | 58.30 | 57.61 | 57.61 | 279,429 | -1.24(-2.11%) |
May 02, 2016 | 59.36 | 59.36 | 58.58 | 58.86 | 53,088 | -0.26(-0.43%) |
Apr 29, 2016 | 59.27 | 59.45 | 58.69 | 59.11 | 99,797 | -0.52(-0.87%) |
Apr 28, 2016 | 59.99 | 60.26 | 59.56 | 59.63 | 89,874 | -0.55(-0.91%) |
Apr 27, 2016 | 59.72 | 60.30 | 59.55 | 60.18 | 37,296 | +0.14(+0.23%) |
Apr 26, 2016 | 59.84 | 60.11 | 59.66 | 60.04 | 18,711 | +0.12(+0.20%) |
Apr 25, 2016 | 60.18 | 60.18 | 59.79 | 59.92 | 30,837 | -0.52(-0.86%) |
Apr 22, 2016 | 60.74 | 61.07 | 60.22 | 60.44 | 93,334 | -0.37(-0.62%) |
Apr 21, 2016 | 61.19 | 61.38 | 60.62 | 60.81 | 100,401 | -0.44(-0.72%) |
Apr 20, 2016 | 60.93 | 61.62 | 60.76 | 61.26 | 72,393 | -0.53(-0.85%) |
Apr 19, 2016 | 61.46 | 61.86 | 61.29 | 61.79 | 38,587 | +0.49(+0.81%) |
Apr 18, 2016 | 60.76 | 61.48 | 60.67 | 61.29 | 55,810 | +0.36(+0.59%) |
Apr 15, 2016 | 61.12 | 61.21 | 60.84 | 60.93 | 47,447 | -0.60(-0.97%) |
Apr 14, 2016 | 61.67 | 61.67 | 61.27 | 61.53 | 37,792 | -0.17(-0.28%) |
Apr 13, 2016 | 61.42 | 61.70 | 61.36 | 61.70 | 98,824 | +1.84(+3.07%) |
Apr 12, 2016 | 59.39 | 60.12 | 59.08 | 59.86 | 38,574 | +0.83(+1.40%) |
Apr 11, 2016 | 59.30 | 59.70 | 58.99 | 59.03 | 96,769 | +0.64(+1.09%) |
Apr 08, 2016 | 58.81 | 58.85 | 58.27 | 58.40 | 26,911 | +0.49(+0.84%) |
Apr 07, 2016 | 58.23 | 58.32 | 57.59 | 57.91 | 48,564 | -0.87(-1.48%) |
Apr 06, 2016 | 57.98 | 58.78 | 57.83 | 58.78 | 24,138 | +1.12(+1.93%) |
Apr 05, 2016 | 58.15 | 58.17 | 57.57 | 57.66 | 41,534 | -1.10(-1.87%) |
Apr 04, 2016 | 59.21 | 59.44 | 58.65 | 58.76 | 116,333 | -0.48(-0.81%) |
Apr 01, 2016 | 58.38 | 59.37 | 58.08 | 59.24 | 45,173 | -0.20(-0.33%) |
Mar 31, 2016 | 59.54 | 59.84 | 59.28 | 59.44 | 32,680 | -0.10(-0.17%) |
Mar 30, 2016 | 59.61 | 59.98 | 59.54 | 59.54 | 33,222 | +0.66(+1.13%) |
Mar 29, 2016 | 57.80 | 58.91 | 57.70 | 58.87 | 10,892 | +0.76(+1.30%) |
Mar 28, 2016 | 57.89 | 58.12 | 57.88 | 58.12 | 66,256 | +0.21(+0.37%) |
Mar 24, 2016 | 57.41 | 57.90 | 57.90 | 57.90 | 39,101 | -0.25(-0.42%) |
Mar 23, 2016 | 58.70 | 58.70 | 58.08 | 58.15 | 38,178 | -0.88(-1.49%) |
Mar 22, 2016 | 58.82 | 59.21 | 58.73 | 59.03 | 84,624 | -0.32(-0.55%) |
Mar 21, 2016 | 59.23 | 59.64 | 59.14 | 59.35 | 93,928 | +0.32(+0.53%) |
Mar 18, 2016 | 58.98 | 59.21 | 58.93 | 59.03 | 31,572 | +0.60(+1.03%) |
Mar 17, 2016 | 57.75 | 58.48 | 57.75 | 58.43 | 70,042 | +0.43(+0.73%) |
Mar 16, 2016 | 56.67 | 58.02 | 56.63 | 58.00 | 78,191 | +0.69(+1.20%) |
Mar 15, 2016 | 57.07 | 57.34 | 56.84 | 57.31 | 41,145 | -0.43(-0.75%) |
Mar 14, 2016 | 57.65 | 57.97 | 57.57 | 57.75 | 30,952 | +0.09(+0.16%) |
Mar 11, 2016 | 56.85 | 57.74 | 56.85 | 57.66 | 130,411 | +1.83(+3.28%) |
Mar 10, 2016 | 56.37 | 56.60 | 55.21 | 55.82 | 414,914 | -0.35(-0.62%) |
Mar 09, 2016 | 56.12 | 56.38 | 55.93 | 56.17 | 103,452 | +0.19(+0.33%) |
Mar 08, 2016 | 56.39 | 56.44 | 55.92 | 55.99 | 94,592 | -1.17(-2.04%) |
Mar 07, 2016 | 56.85 | 57.46 | 56.58 | 57.15 | 210,089 | -0.55(-0.96%) |
Mar 04, 2016 | 56.75 | 57.94 | 56.75 | 57.71 | 63,188 | +1.34(+2.37%) |
Mar 03, 2016 | 55.93 | 56.39 | 55.92 | 56.37 | 96,280 | -0.09(-0.17%) |
Mar 02, 2016 | 56.09 | 56.51 | 55.79 | 56.46 | 93,634 | +0.73(+1.31%) |
Mar 01, 2016 | 54.67 | 55.73 | 54.67 | 55.73 | 128,712 | +1.90(+3.53%) |
Feb 29, 2016 | 53.86 | 54.44 | 53.75 | 53.83 | 93,462 | +0.02(+0.03%) |
Feb 26, 2016 | 54.38 | 54.52 | 53.81 | 53.81 | 58,054 | +0.24(+0.45%) |
Feb 25, 2016 | 53.22 | 53.70 | 52.78 | 53.58 | 58,998 | -0.44(-0.82%) |
Feb 24, 2016 | 53.11 | 54.14 | 52.82 | 54.02 | 132,543 | +0.04(+0.08%) |
Feb 23, 2016 | 54.69 | 54.77 | 53.92 | 53.98 | 68,141 | -1.37(-2.48%) |
Feb 22, 2016 | 54.79 | 55.48 | 54.79 | 55.35 | 298,387 | +1.40(+2.59%) |
Feb 19, 2016 | 53.87 | 54.13 | 53.59 | 53.95 | 47,713 | +0.19(+0.35%) |
Feb 18, 2016 | 54.42 | 54.46 | 53.57 | 53.76 | 73,715 | -0.43(-0.80%) |
Feb 17, 2016 | 53.53 | 54.27 | 53.53 | 54.20 | 47,319 | +0.95(+1.79%) |
Feb 16, 2016 | 52.60 | 53.24 | 52.60 | 53.24 | 79,965 | +2.21(+4.32%) |
Feb 12, 2016 | 50.26 | 51.04 | 51.04 | 51.04 | 84,426 | +1.17(+2.34%) |
Feb 11, 2016 | 49.39 | 50.18 | 49.29 | 49.87 | 105,685 | -0.85(-1.68%) |
Feb 10, 2016 | 50.91 | 51.59 | 50.71 | 50.72 | 40,603 | +0.45(+0.90%) |
Feb 09, 2016 | 50.07 | 50.86 | 49.89 | 50.27 | 48,781 | -0.61(-1.21%) |
Feb 08, 2016 | 51.23 | 51.23 | 50.15 | 50.88 | 94,287 | -1.06(-2.03%) |
Feb 05, 2016 | 52.84 | 52.88 | 51.74 | 51.94 | 71,525 | -0.71(-1.34%) |
Feb 04, 2016 | 52.78 | 53.29 | 52.42 | 52.65 | 89,017 | -0.38(-0.72%) |
Feb 03, 2016 | 52.78 | 53.11 | 51.60 | 53.03 | 397,238 | +0.45(+0.86%) |
Feb 02, 2016 | 53.63 | 53.79 | 52.36 | 52.58 | 175,941 | -1.23(-2.29%) |
Feb 01, 2016 | 53.65 | 53.98 | 53.41 | 53.81 | 138,647 | -0.78(-1.44%) |
Jan 29, 2016 | 54.10 | 54.60 | 53.85 | 54.60 | 220,104 | +1.49(+2.81%) |
Jan 28, 2016 | 53.67 | 53.89 | 52.83 | 53.11 | 149,757 | +0.23(+0.43%) |
Jan 27, 2016 | 53.25 | 53.88 | 52.69 | 52.88 | 132,657 | -0.89(-1.65%) |
Jan 26, 2016 | 53.27 | 53.94 | 53.21 | 53.76 | 262,027 | +0.30(+0.56%) |
Jan 25, 2016 | 53.96 | 54.17 | 53.45 | 53.47 | 206,857 | -1.05(-1.92%) |
Jan 22, 2016 | 54.66 | 54.74 | 54.08 | 54.51 | 84,617 | +1.44(+2.71%) |
Jan 21, 2016 | 52.67 | 53.70 | 52.25 | 53.07 | 181,131 | +0.29(+0.55%) |
Jan 20, 2016 | 52.67 | 53.29 | 51.50 | 52.78 | 153,894 | -1.52(-2.79%) |
Jan 19, 2016 | 54.71 | 55.02 | 53.83 | 54.30 | 631,802 | +1.18(+2.23%) |
Jan 15, 2016 | 52.38 | 53.12 | 53.12 | 53.12 | 199,735 | -2.40(-4.33%) |
Jan 14, 2016 | 54.59 | 55.67 | 54.04 | 55.52 | 760,992 | +0.86(+1.57%) |
Jan 13, 2016 | 56.16 | 56.18 | 54.41 | 54.66 | 147,346 | -1.27(-2.27%) |
Jan 12, 2016 | 55.99 | 56.39 | 55.48 | 55.93 | 85,774 | +0.32(+0.57%) |
Jan 11, 2016 | 56.20 | 56.26 | 55.13 | 55.61 | 118,652 | -0.42(-0.74%) |
Jan 08, 2016 | 57.31 | 57.43 | 56.03 | 56.03 | 283,029 | -0.74(-1.31%) |
Jan 07, 2016 | 57.51 | 58.33 | 56.74 | 56.77 | 786,586 | -2.51(-4.24%) |
Jan 06, 2016 | 59.09 | 59.71 | 59.09 | 59.28 | 273,580 | -1.08(-1.79%) |
Jan 05, 2016 | 60.35 | 60.51 | 60.19 | 60.36 | 151,344 | +0.11(+0.18%) |
Jan 04, 2016 | 60.79 | 60.79 | 59.72 | 60.25 | 161,793 | -2.33(-3.73%) |
Dec 31, 2015 | 62.66 | 62.59 | 62.59 | 62.59 | 70,922 | -0.25(-0.39%) |
Dec 30, 2015 | 63.09 | 63.28 | 62.77 | 62.83 | 75,623 | -0.66(-1.05%) |
Dec 29, 2015 | 63.35 | 63.63 | 63.33 | 63.50 | 124,471 | +0.32(+0.51%) |
Dec 28, 2015 | 63.12 | 63.19 | 62.85 | 63.17 | 84,794 | -0.91(-1.42%) |
Dec 24, 2015 | 63.91 | 64.09 | 64.09 | 64.09 | 40,510 | -0.34(-0.53%) |
Dec 23, 2015 | 63.99 | 64.43 | 63.87 | 64.43 | 107,116 | +1.03(+1.63%) |
Dec 22, 2015 | 62.94 | 63.51 | 62.82 | 63.40 | 136,893 | +0.31(+0.49%) |
Dec 21, 2015 | 63.10 | 63.17 | 62.57 | 63.09 | 258,090 | +0.45(+0.72%) |
Dec 18, 2015 | 62.76 | 62.93 | 62.32 | 62.64 | 212,905 | +0.37(+0.60%) |
Dec 17, 2015 | 63.11 | 63.27 | 62.26 | 62.26 | 141,979 | -0.80(-1.27%) |
Dec 16, 2015 | 62.74 | 63.29 | 62.30 | 63.06 | 76,517 | +1.01(+1.63%) |
Dec 15, 2015 | 61.97 | 62.47 | 61.97 | 62.06 | 67,267 | +0.98(+1.60%) |
Dec 14, 2015 | 60.79 | 61.10 | 60.26 | 61.08 | 69,843 | +0.84(+1.40%) |
Dec 11, 2015 | 60.95 | 60.98 | 60.21 | 60.24 | 118,461 | -1.90(-3.06%) |
Dec 10, 2015 | 62.16 | 62.54 | 61.96 | 62.14 | 53,766 | -0.43(-0.69%) |
Dec 09, 2015 | 62.76 | 63.32 | 62.24 | 62.57 | 60,047 | -0.62(-0.98%) |
Dec 08, 2015 | 62.62 | 63.19 | 62.48 | 63.19 | 162,869 | -0.82(-1.28%) |
Dec 07, 2015 | 64.22 | 64.25 | 63.76 | 64.01 | 78,409 | -0.47(-0.72%) |
Dec 04, 2015 | 63.72 | 64.66 | 63.68 | 64.47 | 115,386 | +0.62(+0.97%) |
Dec 03, 2015 | 64.69 | 64.69 | 63.49 | 63.86 | 98,096 | -0.40(-0.62%) |
Dec 02, 2015 | 64.85 | 64.85 | 64.14 | 64.26 | 100,008 | -0.49(-0.76%) |
Dec 01, 2015 | 64.54 | 64.77 | 64.39 | 64.75 | 60,273 | +0.49(+0.77%) |
Nov 30, 2015 | 63.31 | 64.28 | 63.28 | 64.26 | 125,659 | +0.91(+1.44%) |
Nov 27, 2015 | 63.36 | 63.51 | 63.06 | 63.35 | 65,609 | -1.43(-2.20%) |
Nov 25, 2015 | 64.82 | 64.78 | 64.78 | 64.78 | 237,292 | -0.05(-0.08%) |
Nov 24, 2015 | 64.22 | 65.01 | 64.09 | 64.83 | 118,622 | -0.06(-0.09%) |
Nov 23, 2015 | 64.89 | 65.24 | 64.76 | 64.88 | 38,326 | -0.28(-0.42%) |
Nov 20, 2015 | 64.97 | 65.43 | 64.97 | 65.16 | 64,979 | +0.89(+1.39%) |
Nov 19, 2015 | 63.98 | 64.61 | 63.98 | 64.27 | 33,358 | +0.31(+0.48%) |
Nov 18, 2015 | 63.15 | 63.96 | 63.15 | 63.96 | 23,038 | +0.69(+1.09%) |
Nov 17, 2015 | 63.42 | 63.75 | 63.16 | 63.27 | 23,613 | -0.35(-0.55%) |
Nov 16, 2015 | 62.59 | 63.82 | 62.59 | 63.62 | 105,523 | +1.22(+1.95%) |
Nov 13, 2015 | 63.12 | 63.12 | 62.22 | 62.40 | 70,848 | -1.28(-2.01%) |
Nov 12, 2015 | 64.01 | 64.38 | 63.60 | 63.67 | 40,958 | -0.14(-0.22%) |
Nov 11, 2015 | 64.38 | 64.38 | 63.72 | 63.82 | 101,328 | -0.08(-0.12%) |
Nov 10, 2015 | 63.97 | 64.04 | 63.45 | 63.89 | 51,940 | -0.19(-0.30%) |
Nov 09, 2015 | 64.95 | 65.09 | 63.84 | 64.08 | 175,909 | -1.46(-2.23%) |
Nov 06, 2015 | 65.00 | 65.58 | 64.78 | 65.54 | 50,674 | -0.26(-0.39%) |
Nov 05, 2015 | 65.69 | 65.95 | 65.38 | 65.80 | 92,303 | +0.15(+0.23%) |
Nov 04, 2015 | 66.25 | 66.32 | 65.37 | 65.65 | 101,960 | +0.71(+1.09%) |
Nov 03, 2015 | 64.44 | 65.17 | 64.44 | 64.94 | 58,574 | +0.09(+0.14%) |
Nov 02, 2015 | 64.15 | 64.92 | 64.11 | 64.85 | 47,452 | +0.66(+1.03%) |
Oct 30, 2015 | 64.39 | 64.43 | 64.07 | 64.19 | 152,978 | +0.13(+0.21%) |
Oct 29, 2015 | 63.87 | 64.15 | 63.70 | 64.06 | 149,462 | -0.28(-0.43%) |
Oct 28, 2015 | 64.85 | 65.28 | 63.73 | 64.33 | 114,608 | -0.45(-0.70%) |
Oct 27, 2015 | 64.62 | 64.84 | 64.39 | 64.78 | 78,205 | -0.13(-0.19%) |
Oct 26, 2015 | 64.68 | 65.13 | 64.68 | 64.91 | 80,421 | -0.83(-1.27%) |
Oct 23, 2015 | 65.43 | 65.97 | 65.26 | 65.74 | 72,926 | +1.14(+1.77%) |
Oct 22, 2015 | 63.67 | 64.71 | 63.67 | 64.60 | 44,931 | +1.73(+2.75%) |
Oct 21, 2015 | 63.81 | 63.81 | 62.79 | 62.87 | 67,111 | -1.23(-1.91%) |
Oct 20, 2015 | 64.06 | 64.25 | 63.83 | 64.10 | 171,592 | +0.05(+0.08%) |
Oct 19, 2015 | 64.06 | 64.24 | 63.76 | 64.05 | 46,789 | -0.54(-0.84%) |
Oct 16, 2015 | 64.12 | 64.59 | 63.83 | 64.59 | 58,641 | +0.20(+0.31%) |
Oct 15, 2015 | 63.66 | 64.39 | 63.35 | 64.39 | 51,252 | +2.18(+3.51%) |
Oct 14, 2015 | 62.74 | 62.86 | 62.07 | 62.21 | 21,548 | -0.03(-0.05%) |
Oct 13, 2015 | 62.47 | 62.91 | 62.24 | 62.24 | 24,990 | -0.69(-1.10%) |
Oct 12, 2015 | 63.17 | 63.17 | 62.76 | 62.93 | 16,344 | +0.34(+0.55%) |
Oct 09, 2015 | 62.80 | 63.02 | 62.40 | 62.59 | 30,710 | -0.14(-0.23%) |
Oct 08, 2015 | 61.87 | 62.87 | 61.87 | 62.73 | 47,875 | +0.38(+0.60%) |
Oct 07, 2015 | 62.36 | 62.84 | 61.79 | 62.36 | 473,929 | +1.94(+3.20%) |
Oct 06, 2015 | 60.39 | 60.79 | 60.17 | 60.42 | 84,503 | -0.63(-1.03%) |
Oct 05, 2015 | 60.59 | 61.27 | 60.47 | 61.05 | 174,596 | +0.76(+1.26%) |
Oct 02, 2015 | 58.21 | 60.29 | 58.01 | 60.29 | 39,914 | +2.37(+4.09%) |
Oct 01, 2015 | 57.97 | 58.12 | 57.32 | 57.92 | 32,859 | +0.38(+0.67%) |
Sep 30, 2015 | 57.31 | 57.72 | 57.03 | 57.53 | 29,424 | +1.39(+2.48%) |
Sep 29, 2015 | 55.79 | 56.36 | 55.61 | 56.14 | 53,108 | +0.24(+0.43%) |
Sep 28, 2015 | 56.74 | 56.74 | 55.71 | 55.90 | 107,668 | -1.21(-2.12%) |
Sep 25, 2015 | 57.93 | 58.11 | 57.03 | 57.11 | 68,610 | -0.27(-0.47%) |
Sep 24, 2015 | 56.85 | 57.43 | 56.50 | 57.37 | 50,627 | -0.12(-0.20%) |
Sep 23, 2015 | 58.08 | 58.16 | 57.44 | 57.49 | 96,434 | -1.06(-1.81%) |
Sep 22, 2015 | 58.55 | 58.56 | 57.87 | 58.55 | 63,436 | -0.87(-1.46%) |
Sep 21, 2015 | 59.53 | 59.80 | 59.23 | 59.42 | 38,207 | +0.75(+1.28%) |
Sep 18, 2015 | 59.20 | 59.53 | 58.51 | 58.67 | 58,903 | -1.29(-2.14%) |
Sep 17, 2015 | 59.56 | 60.86 | 59.13 | 59.95 | 177,103 | -0.78(-1.29%) |
Sep 16, 2015 | 59.89 | 60.94 | 59.85 | 60.74 | 80,487 | +1.88(+3.19%) |
Sep 15, 2015 | 58.09 | 58.94 | 58.09 | 58.86 | 35,490 | +0.69(+1.19%) |
Sep 14, 2015 | 58.18 | 58.33 | 57.69 | 58.17 | 111,122 | -0.78(-1.32%) |
Sep 11, 2015 | 58.33 | 58.94 | 58.01 | 58.94 | 74,468 | +0.58(+0.99%) |
Sep 10, 2015 | 58.17 | 58.83 | 58.02 | 58.37 | 61,360 | +0.03(+0.06%) |
Sep 09, 2015 | 59.50 | 60.15 | 58.22 | 58.33 | 136,459 | +0.13(+0.21%) |
Sep 08, 2015 | 56.72 | 58.33 | 56.72 | 58.21 | 620,749 | +3.25(+5.92%) |
Sep 04, 2015 | 55.49 | 54.95 | 54.95 | 54.95 | 87,606 | -1.64(-2.90%) |
Sep 03, 2015 | 56.64 | 57.56 | 56.49 | 56.60 | 185,721 | +0.43(+0.77%) |
Sep 02, 2015 | 56.05 | 56.24 | 55.42 | 56.16 | 670,283 | +0.48(+0.87%) |
Sep 01, 2015 | 57.52 | 57.52 | 55.33 | 55.68 | 151,813 | -2.41(-4.15%) |
Aug 31, 2015 | 58.88 | 58.95 | 58.05 | 58.09 | 68,079 | -1.24(-2.10%) |
Aug 28, 2015 | 59.99 | 59.99 | 59.02 | 59.34 | 70,673 | -1.26(-2.08%) |
Aug 27, 2015 | 58.99 | 60.97 | 58.99 | 60.59 | 372,733 | +2.75(+4.76%) |
Aug 26, 2015 | 57.02 | 58.12 | 55.77 | 57.84 | 341,264 | +1.39(+2.45%) |
Aug 25, 2015 | 58.93 | 59.18 | 56.43 | 56.46 | 222,327 | +1.23(+2.24%) |
Aug 24, 2015 | 53.97 | 57.46 | 52.91 | 55.22 | 396,004 | -3.90(-6.59%) |
Aug 21, 2015 | 60.19 | 60.55 | 59.05 | 59.12 | 115,861 | -1.76(-2.89%) |
Aug 20, 2015 | 61.62 | 61.74 | 60.82 | 60.88 | 232,165 | -1.98(-3.15%) |
Aug 19, 2015 | 63.54 | 63.54 | 62.27 | 62.86 | 112,572 | -1.29(-2.02%) |
Aug 18, 2015 | 64.07 | 64.42 | 63.90 | 64.15 | 159,124 | -1.29(-1.97%) |
Aug 17, 2015 | 64.89 | 65.50 | 64.84 | 65.44 | 33,960 | -0.25(-0.39%) |
Aug 14, 2015 | 65.47 | 65.83 | 65.45 | 65.69 | 48,550 | +0.35(+0.54%) |
Aug 13, 2015 | 65.59 | 65.96 | 65.34 | 65.34 | 203,603 | +0.30(+0.46%) |
Aug 12, 2015 | 65.88 | 65.88 | 64.28 | 65.04 | 146,323 | -1.50(-2.26%) |
Aug 11, 2015 | 67.25 | 67.25 | 66.01 | 66.54 | 120,784 | -1.34(-1.98%) |
Aug 10, 2015 | 66.94 | 68.06 | 66.94 | 67.89 | 194,956 | +1.62(+2.44%) |
Aug 07, 2015 | 66.42 | 66.84 | 66.12 | 66.27 | 80,789 | +0.47(+0.71%) |
Aug 06, 2015 | 66.16 | 66.16 | 65.50 | 65.80 | 53,539 | -0.58(-0.88%) |
Aug 05, 2015 | 66.42 | 66.79 | 66.09 | 66.39 | 104,857 | +0.62(+0.94%) |
Aug 04, 2015 | 65.75 | 66.10 | 65.49 | 65.77 | 155,200 | +0.56(+0.86%) |
Aug 03, 2015 | 65.69 | 65.69 | 64.86 | 65.21 | 145,865 | -0.96(-1.45%) |
Jul 31, 2015 | 66.67 | 66.81 | 66.07 | 66.17 | 81,780 | -0.31(-0.46%) |
Jul 30, 2015 | 66.49 | 66.58 | 66.08 | 66.48 | 47,746 | -0.68(-1.02%) |
Jul 29, 2015 | 66.47 | 67.34 | 66.26 | 67.16 | 285,567 | +0.89(+1.35%) |
Jul 28, 2015 | 66.22 | 66.29 | 65.52 | 66.27 | 200,822 | +0.46(+0.70%) |
Jul 27, 2015 | 68.12 | 68.12 | 65.38 | 65.81 | 300,438 | -3.00(-4.35%) |
Jul 24, 2015 | 69.39 | 69.41 | 68.44 | 68.81 | 72,350 | -0.79(-1.14%) |
Jul 23, 2015 | 70.12 | 70.25 | 69.52 | 69.60 | 169,089 | +0.09(+0.13%) |
Jul 22, 2015 | 69.39 | 69.69 | 69.30 | 69.51 | 41,136 | -0.60(-0.86%) |
Jul 21, 2015 | 70.35 | 70.53 | 69.96 | 70.11 | 267,936 | +0.26(+0.37%) |
Jul 20, 2015 | 69.58 | 70.02 | 69.45 | 69.85 | 70,378 | -0.27(-0.38%) |
Jul 17, 2015 | 69.97 | 70.33 | 69.97 | 70.12 | 62,833 | +0.84(+1.22%) |
Jul 16, 2015 | 69.11 | 69.29 | 68.76 | 69.27 | 136,153 | +1.44(+2.12%) |
Jul 15, 2015 | 68.56 | 68.61 | 67.71 | 67.84 | 279,842 | -1.85(-2.66%) |
Jul 14, 2015 | 69.32 | 69.74 | 68.95 | 69.69 | 261,321 | -0.08(-0.11%) |
Jul 13, 2015 | 69.78 | 70.22 | 69.64 | 69.77 | 229,334 | +0.59(+0.86%) |
Jul 10, 2015 | 66.94 | 69.49 | 66.94 | 69.17 | 532,239 | +2.90(+4.37%) |
Jul 09, 2015 | 65.02 | 67.60 | 65.02 | 66.28 | 666,728 | +4.01(+6.45%) |
Jul 08, 2015 | 65.73 | 65.73 | 62.12 | 62.26 | 540,314 | -4.12(-6.21%) |
Jul 07, 2015 | 66.34 | 66.46 | 64.32 | 66.39 | 620,791 | -3.02(-4.35%) |
Jul 06, 2015 | 69.69 | 70.16 | 69.19 | 69.41 | 317,470 | -4.11(-5.60%) |
Jul 02, 2015 | 74.06 | 73.52 | 73.52 | 73.52 | 160,472 | -0.23(-0.31%) |
Jul 01, 2015 | 73.91 | 74.35 | 73.33 | 73.75 | 192,852 | -0.47(-0.63%) |
Jun 30, 2015 | 74.46 | 74.55 | 73.85 | 74.21 | 163,028 | +1.61(+2.22%) |
Jun 29, 2015 | 74.16 | 74.16 | 72.58 | 72.60 | 142,963 | -2.19(-2.93%) |
Jun 26, 2015 | 76.06 | 76.09 | 74.72 | 74.80 | 252,853 | -2.04(-2.65%) |
Jun 25, 2015 | 77.38 | 77.38 | 76.83 | 76.83 | 50,342 | -1.18(-1.52%) |
Jun 24, 2015 | 78.43 | 78.73 | 78.01 | 78.02 | 101,032 | -0.03(-0.04%) |
Jun 23, 2015 | 77.28 | 78.18 | 77.28 | 78.05 | 84,668 | +1.50(+1.96%) |
Jun 22, 2015 | 76.71 | 76.97 | 76.52 | 76.55 | 222,679 | +0.61(+0.80%) |
Jun 19, 2015 | 75.95 | 76.16 | 75.78 | 75.94 | 685,366 | -0.73(-0.95%) |
Jun 18, 2015 | 76.28 | 76.76 | 76.13 | 76.67 | 96,814 | +0.38(+0.50%) |
Jun 17, 2015 | 76.44 | 76.61 | 75.76 | 76.29 | 129,853 | +0.36(+0.47%) |
Jun 16, 2015 | 75.82 | 76.02 | 75.01 | 75.93 | 234,865 | -0.66(-0.86%) |
Jun 15, 2015 | 76.78 | 76.79 | 76.43 | 76.59 | 166,991 | -1.95(-2.48%) |
Jun 12, 2015 | 78.43 | 78.86 | 78.43 | 78.53 | 29,763 | +0.59(+0.76%) |
Jun 11, 2015 | 77.87 | 78.14 | 77.68 | 77.94 | 139,208 | +0.56(+0.72%) |
Jun 10, 2015 | 76.81 | 77.66 | 76.50 | 77.39 | 167,498 | -0.19(-0.25%) |
Jun 09, 2015 | 78.09 | 78.09 | 77.11 | 77.58 | 131,105 | -1.30(-1.65%) |
Jun 08, 2015 | 79.25 | 79.30 | 78.80 | 78.88 | 151,014 | -0.10(-0.13%) |
Jun 05, 2015 | 78.49 | 79.05 | 78.19 | 78.98 | 207,304 | -0.35(-0.44%) |
Jun 04, 2015 | 80.11 | 80.11 | 79.06 | 79.33 | 362,699 | -0.65(-0.81%) |
Jun 03, 2015 | 79.86 | 80.08 | 79.43 | 79.98 | 137,620 | +0.42(+0.53%) |
Jun 02, 2015 | 79.22 | 79.94 | 78.81 | 79.55 | 257,367 | -0.01(-0.01%) |