Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.18 | 56.84 | 55.91 | 56.10 | 528,195 | +0.01(+0.02%) |
May 27, 2016 | 55.06 | 56.09 | 56.09 | 56.09 | 171,300 | +1.28(+2.34%) |
May 26, 2016 | 55.03 | 55.62 | 54.69 | 54.81 | 134,554 | -0.23(-0.42%) |
May 25, 2016 | 53.62 | 55.22 | 53.22 | 55.04 | 192,397 | +1.44(+2.69%) |
May 24, 2016 | 52.68 | 54.04 | 52.26 | 53.60 | 242,091 | +1.08(+2.06%) |
May 23, 2016 | 54.64 | 54.64 | 52.45 | 52.52 | 234,192 | -1.97(-3.62%) |
May 20, 2016 | 53.31 | 54.56 | 53.00 | 54.49 | 293,092 | +1.21(+2.27%) |
May 19, 2016 | 52.93 | 54.43 | 52.81 | 53.28 | 363,267 | +0.06(+0.11%) |
May 18, 2016 | 53.55 | 53.96 | 52.96 | 53.22 | 292,121 | -0.83(-1.54%) |
May 17, 2016 | 53.25 | 55.02 | 53.09 | 54.05 | 333,441 | +0.65(+1.22%) |
May 16, 2016 | 54.62 | 55.29 | 53.18 | 53.40 | 283,971 | -1.17(-2.14%) |
May 13, 2016 | 55.25 | 56.33 | 54.30 | 54.57 | 204,525 | -0.80(-1.44%) |
May 12, 2016 | 55.29 | 55.73 | 54.47 | 55.37 | 290,570 | +0.18(+0.33%) |
May 11, 2016 | 57.28 | 57.78 | 55.19 | 55.19 | 304,243 | -2.72(-4.70%) |
May 10, 2016 | 57.16 | 58.32 | 56.51 | 57.91 | 206,671 | +0.92(+1.61%) |
May 09, 2016 | 56.22 | 57.64 | 56.22 | 56.99 | 351,961 | +0.81(+1.44%) |
May 06, 2016 | 56.30 | 57.15 | 55.88 | 56.18 | 669,023 | -0.11(-0.20%) |
May 05, 2016 | 57.36 | 58.35 | 56.26 | 56.29 | 234,332 | -0.93(-1.63%) |
May 04, 2016 | 57.64 | 58.44 | 56.79 | 57.22 | 237,079 | -0.90(-1.55%) |
May 03, 2016 | 58.84 | 59.21 | 57.21 | 58.12 | 443,718 | -1.36(-2.29%) |
May 02, 2016 | 61.14 | 61.14 | 58.92 | 59.48 | 266,125 | -1.14(-1.88%) |
Apr 29, 2016 | 60.85 | 61.16 | 59.88 | 60.62 | 300,621 | -0.30(-0.49%) |
Apr 28, 2016 | 62.08 | 62.47 | 60.72 | 60.92 | 328,933 | -1.69(-2.70%) |
Apr 27, 2016 | 62.47 | 63.37 | 61.79 | 62.61 | 413,660 | +0.36(+0.58%) |
Apr 26, 2016 | 58.57 | 63.89 | 57.10 | 62.25 | 985,583 | +4.83(+8.41%) |
Apr 25, 2016 | 58.62 | 58.92 | 57.01 | 57.42 | 321,509 | -1.30(-2.21%) |
Apr 22, 2016 | 56.62 | 58.98 | 56.10 | 58.72 | 373,028 | +1.64(+2.87%) |
Apr 21, 2016 | 59.94 | 60.37 | 56.88 | 57.08 | 558,144 | -3.31(-5.48%) |
Apr 20, 2016 | 60.28 | 60.63 | 59.82 | 60.39 | 229,331 | +0.39(+0.65%) |
Apr 19, 2016 | 59.98 | 60.69 | 59.38 | 60.00 | 269,946 | +0.16(+0.27%) |
Apr 18, 2016 | 59.17 | 60.30 | 58.85 | 59.84 | 331,478 | +0.50(+0.84%) |
Apr 15, 2016 | 59.14 | 59.96 | 59.12 | 59.34 | 299,071 | +0.08(+0.13%) |
Apr 14, 2016 | 59.00 | 61.14 | 58.57 | 59.26 | 624,449 | +0.14(+0.24%) |
Apr 13, 2016 | 56.42 | 59.17 | 56.42 | 59.12 | 398,553 | +3.19(+5.70%) |
Apr 12, 2016 | 54.29 | 56.16 | 54.01 | 55.93 | 306,896 | +1.87(+3.46%) |
Apr 11, 2016 | 54.05 | 55.20 | 53.89 | 54.06 | 329,196 | +0.13(+0.24%) |
Apr 08, 2016 | 54.50 | 55.22 | 53.82 | 53.93 | 532,044 | -0.26(-0.48%) |
Apr 07, 2016 | 56.55 | 56.72 | 53.96 | 54.19 | 491,009 | -2.25(-3.99%) |
Apr 06, 2016 | 56.22 | 56.88 | 55.52 | 56.44 | 338,354 | +0.23(+0.41%) |
Apr 05, 2016 | 54.90 | 57.01 | 54.90 | 56.21 | 589,583 | +0.82(+1.48%) |
Apr 04, 2016 | 56.60 | 56.98 | 55.17 | 55.39 | 612,259 | -1.39(-2.45%) |
Apr 01, 2016 | 59.19 | 59.39 | 56.42 | 56.78 | 685,355 | -3.06(-5.11%) |
Mar 31, 2016 | 61.70 | 62.00 | 59.47 | 59.84 | 454,820 | -1.73(-2.81%) |
Mar 30, 2016 | 62.11 | 62.48 | 61.09 | 61.57 | 368,614 | -0.21(-0.34%) |
Mar 29, 2016 | 59.18 | 61.92 | 58.81 | 61.78 | 309,438 | +2.44(+4.11%) |
Mar 28, 2016 | 59.78 | 60.34 | 59.19 | 59.34 | 269,893 | -0.47(-0.79%) |
Mar 24, 2016 | 59.08 | 59.81 | 59.81 | 59.81 | 291,400 | +0.36(+0.61%) |
Mar 23, 2016 | 60.23 | 60.23 | 59.29 | 59.45 | 428,315 | -0.92(-1.52%) |
Mar 22, 2016 | 60.60 | 61.33 | 60.30 | 60.37 | 361,449 | -0.90(-1.47%) |
Mar 21, 2016 | 59.85 | 61.36 | 59.85 | 61.27 | 568,048 | +1.42(+2.37%) |
Mar 18, 2016 | 59.41 | 60.40 | 59.38 | 59.85 | 896,618 | +0.86(+1.46%) |
Mar 17, 2016 | 58.00 | 59.36 | 57.54 | 58.99 | 386,478 | +0.67(+1.15%) |
Mar 16, 2016 | 57.86 | 58.98 | 57.66 | 58.32 | 333,935 | +0.19(+0.33%) |
Mar 15, 2016 | 58.71 | 58.71 | 57.08 | 58.13 | 466,513 | -1.11(-1.87%) |
Mar 14, 2016 | 61.04 | 61.37 | 59.14 | 59.24 | 427,324 | -2.03(-3.31%) |
Mar 11, 2016 | 58.77 | 61.38 | 58.94 | 61.27 | 415,772 | +2.50(+4.25%) |
Mar 10, 2016 | 59.20 | 59.51 | 57.80 | 58.77 | 370,713 | -0.23(-0.39%) |
Mar 09, 2016 | 58.58 | 59.40 | 57.95 | 59.00 | 395,432 | +0.75(+1.29%) |
Mar 08, 2016 | 60.58 | 61.18 | 57.87 | 58.25 | 786,095 | -2.75(-4.51%) |
Mar 07, 2016 | 60.23 | 61.30 | 59.98 | 61.00 | 512,155 | +0.63(+1.04%) |
Mar 04, 2016 | 60.52 | 61.81 | 59.99 | 60.37 | 708,000 | -0.08(-0.13%) |
Mar 03, 2016 | 59.35 | 60.92 | 59.12 | 60.45 | 770,314 | +1.20(+2.03%) |
Mar 02, 2016 | 59.14 | 59.97 | 57.94 | 59.25 | 453,811 | +0.14(+0.24%) |
Mar 01, 2016 | 59.02 | 59.77 | 58.05 | 59.11 | 535,910 | +0.71(+1.22%) |
Feb 29, 2016 | 58.74 | 58.91 | 57.65 | 58.40 | 669,236 | -0.14(-0.24%) |
Feb 26, 2016 | 59.99 | 59.99 | 57.24 | 58.54 | 544,033 | -0.76(-1.28%) |
Feb 25, 2016 | 58.46 | 59.43 | 57.96 | 59.30 | 385,905 | +0.90(+1.54%) |
Feb 24, 2016 | 55.20 | 58.68 | 54.53 | 58.40 | 582,484 | +2.38(+4.25%) |
Feb 23, 2016 | 55.73 | 59.46 | 55.11 | 56.02 | 926,961 | +1.53(+2.81%) |
Feb 22, 2016 | 52.38 | 55.06 | 52.17 | 54.49 | 570,083 | +2.87(+5.56%) |
Feb 19, 2016 | 51.68 | 52.14 | 50.38 | 51.62 | 259,532 | -0.25(-0.48%) |
Feb 18, 2016 | 52.52 | 52.95 | 51.49 | 51.87 | 337,564 | -0.78(-1.48%) |
Feb 17, 2016 | 51.31 | 54.07 | 51.31 | 52.65 | 531,649 | +1.84(+3.62%) |
Feb 16, 2016 | 49.62 | 51.00 | 49.09 | 50.81 | 376,553 | +1.76(+3.59%) |
Feb 12, 2016 | 49.60 | 49.05 | 49.05 | 49.05 | 552,700 | -0.05(-0.10%) |
Feb 11, 2016 | 47.96 | 50.07 | 47.95 | 49.10 | 738,842 | +0.14(+0.29%) |
Feb 10, 2016 | 47.18 | 49.67 | 47.08 | 48.96 | 825,436 | +1.94(+4.13%) |
Feb 09, 2016 | 45.45 | 49.08 | 45.38 | 47.02 | 966,246 | +0.95(+2.06%) |
Feb 08, 2016 | 45.96 | 48.20 | 45.48 | 46.07 | 896,674 | -0.63(-1.35%) |
Feb 05, 2016 | 47.82 | 47.97 | 45.80 | 46.70 | 1,073,719 | -1.93(-3.97%) |
Feb 04, 2016 | 47.83 | 50.48 | 46.19 | 48.63 | 1,151,762 | +3.43(+7.59%) |
Feb 03, 2016 | 45.56 | 45.98 | 43.56 | 45.20 | 609,748 | +0.13(+0.29%) |
Feb 02, 2016 | 45.90 | 46.34 | 44.13 | 45.07 | 550,426 | -1.68(-3.59%) |
Feb 01, 2016 | 46.48 | 47.14 | 45.54 | 46.75 | 349,665 | -0.33(-0.70%) |
Jan 29, 2016 | 46.00 | 47.08 | 45.57 | 47.08 | 630,591 | +1.27(+2.77%) |
Jan 28, 2016 | 47.28 | 47.73 | 44.62 | 45.81 | 658,280 | -1.13(-2.41%) |
Jan 27, 2016 | 48.81 | 49.45 | 46.47 | 46.94 | 820,402 | -2.15(-4.38%) |
Jan 26, 2016 | 49.54 | 49.59 | 48.34 | 49.09 | 3,361,022 | -0.24(-0.49%) |
Jan 25, 2016 | 49.58 | 50.94 | 48.72 | 49.33 | 1,702,670 | +1.36(+2.84%) |
Jan 22, 2016 | 48.27 | 49.09 | 47.59 | 47.97 | 347,181 | +0.61(+1.29%) |
Jan 21, 2016 | 48.50 | 49.53 | 47.20 | 47.36 | 376,682 | -0.83(-1.72%) |
Jan 20, 2016 | 45.47 | 49.00 | 44.81 | 48.19 | 493,112 | +2.22(+4.83%) |
Jan 19, 2016 | 48.46 | 49.06 | 44.81 | 45.97 | 484,218 | -2.09(-4.35%) |
Jan 15, 2016 | 48.54 | 48.06 | 48.06 | 48.06 | 345,600 | -2.08(-4.15%) |
Jan 14, 2016 | 49.56 | 51.56 | 47.27 | 50.14 | 560,393 | +0.56(+1.13%) |
Jan 13, 2016 | 52.56 | 53.09 | 48.61 | 49.58 | 645,769 | -2.98(-5.67%) |
Jan 12, 2016 | 54.90 | 54.94 | 51.00 | 52.56 | 750,815 | -3.15(-5.65%) |
Jan 11, 2016 | 53.62 | 55.90 | 53.49 | 55.71 | 523,355 | +2.37(+4.44%) |
Jan 08, 2016 | 55.81 | 56.48 | 53.12 | 53.34 | 750,511 | -2.28(-4.10%) |
Jan 07, 2016 | 56.15 | 57.73 | 55.58 | 55.62 | 491,473 | -1.72(-3.00%) |
Jan 06, 2016 | 63.82 | 63.82 | 56.99 | 57.34 | 1,002,693 | -7.79(-11.96%) |
Jan 05, 2016 | 66.66 | 67.06 | 64.29 | 65.13 | 264,978 | -1.39(-2.09%) |
Jan 04, 2016 | 66.17 | 67.34 | 65.74 | 66.52 | 219,521 | -0.92(-1.36%) |
Dec 31, 2015 | 67.84 | 67.44 | 67.44 | 67.44 | 368,700 | -0.60(-0.88%) |
Dec 30, 2015 | 69.41 | 69.61 | 68.01 | 68.04 | 161,131 | -1.34(-1.93%) |
Dec 29, 2015 | 69.05 | 69.59 | 68.45 | 69.38 | 296,572 | +0.82(+1.20%) |
Dec 28, 2015 | 68.61 | 68.98 | 67.79 | 68.56 | 230,077 | -0.34(-0.49%) |
Dec 24, 2015 | 68.86 | 68.90 | 68.90 | 68.90 | 108,900 | -0.27(-0.39%) |
Dec 23, 2015 | 69.44 | 69.58 | 68.04 | 69.17 | 260,485 | +0.03(+0.04%) |
Dec 22, 2015 | 68.53 | 69.42 | 67.61 | 69.14 | 220,648 | +0.84(+1.23%) |
Dec 21, 2015 | 67.05 | 68.37 | 66.79 | 68.30 | 604,608 | +1.54(+2.31%) |
Dec 18, 2015 | 67.47 | 67.77 | 65.65 | 66.76 | 922,075 | -1.39(-2.04%) |
Dec 17, 2015 | 70.24 | 70.32 | 68.12 | 68.15 | 175,868 | -2.04(-2.91%) |
Dec 16, 2015 | 70.69 | 70.73 | 68.99 | 70.19 | 155,379 | +0.09(+0.13%) |
Dec 15, 2015 | 69.61 | 70.43 | 68.68 | 70.10 | 226,046 | +1.10(+1.59%) |
Dec 14, 2015 | 70.05 | 70.69 | 67.94 | 69.00 | 339,649 | -1.30(-1.85%) |
Dec 11, 2015 | 71.78 | 72.34 | 70.16 | 70.30 | 319,024 | -2.72(-3.73%) |
Dec 10, 2015 | 73.38 | 73.81 | 72.32 | 73.02 | 263,158 | -0.51(-0.69%) |
Dec 09, 2015 | 73.04 | 74.02 | 72.73 | 73.53 | 299,608 | +0.46(+0.63%) |
Dec 08, 2015 | 72.32 | 73.60 | 71.93 | 73.07 | 214,906 | -0.10(-0.14%) |
Dec 07, 2015 | 73.50 | 73.91 | 72.43 | 73.17 | 261,242 | -0.64(-0.87%) |
Dec 04, 2015 | 73.09 | 74.20 | 73.09 | 73.81 | 162,513 | +1.08(+1.48%) |
Dec 03, 2015 | 74.62 | 74.62 | 72.58 | 72.73 | 285,753 | -1.88(-2.52%) |
Dec 02, 2015 | 75.65 | 75.87 | 74.38 | 74.61 | 143,459 | -0.89(-1.18%) |
Dec 01, 2015 | 75.28 | 75.67 | 73.74 | 75.50 | 255,900 | +0.40(+0.53%) |
Nov 30, 2015 | 76.52 | 76.84 | 75.01 | 75.10 | 247,694 | -1.43(-1.87%) |
Nov 27, 2015 | 76.98 | 77.33 | 76.39 | 76.53 | 53,902 | -0.26(-0.34%) |
Nov 25, 2015 | 76.12 | 76.79 | 76.79 | 76.79 | 165,800 | +0.95(+1.25%) |
Nov 24, 2015 | 73.77 | 76.33 | 73.57 | 75.84 | 344,388 | +1.40(+1.88%) |
Nov 23, 2015 | 72.15 | 74.61 | 72.15 | 74.44 | 498,228 | +2.06(+2.85%) |
Nov 20, 2015 | 71.47 | 72.87 | 70.80 | 72.38 | 386,448 | +1.59(+2.25%) |
Nov 19, 2015 | 70.56 | 71.25 | 70.25 | 70.79 | 434,890 | +0.08(+0.11%) |
Nov 18, 2015 | 70.67 | 71.31 | 70.13 | 70.71 | 621,803 | +0.21(+0.30%) |
Nov 17, 2015 | 70.70 | 71.98 | 70.18 | 70.50 | 604,632 | +0.32(+0.46%) |
Nov 16, 2015 | 69.05 | 70.28 | 67.88 | 70.18 | 749,958 | +1.20(+1.74%) |
Nov 13, 2015 | 72.07 | 72.97 | 68.86 | 68.98 | 596,136 | -3.59(-4.95%) |
Nov 12, 2015 | 75.00 | 75.47 | 72.53 | 72.57 | 618,671 | -3.18(-4.20%) |
Nov 11, 2015 | 76.84 | 77.34 | 75.72 | 75.75 | 518,133 | -0.95(-1.24%) |
Nov 10, 2015 | 75.98 | 76.99 | 75.34 | 76.70 | 280,730 | +0.62(+0.81%) |
Nov 09, 2015 | 77.92 | 77.92 | 74.81 | 76.08 | 438,312 | -2.06(-2.64%) |
Nov 06, 2015 | 79.85 | 80.42 | 77.98 | 78.14 | 626,608 | -2.21(-2.75%) |
Nov 05, 2015 | 81.40 | 81.43 | 79.81 | 80.35 | 232,957 | -0.92(-1.13%) |
Nov 04, 2015 | 81.54 | 81.54 | 80.28 | 81.27 | 210,840 | +0.45(+0.56%) |
Nov 03, 2015 | 80.00 | 80.91 | 79.20 | 80.82 | 311,773 | +0.84(+1.05%) |
Nov 02, 2015 | 79.18 | 80.16 | 78.69 | 79.98 | 245,082 | +0.78(+0.98%) |
Oct 30, 2015 | 77.57 | 80.00 | 77.15 | 79.20 | 300,576 | +1.46(+1.88%) |
Oct 29, 2015 | 80.05 | 80.22 | 77.02 | 77.74 | 437,756 | -2.32(-2.90%) |
Oct 28, 2015 | 77.90 | 80.55 | 77.42 | 80.06 | 552,415 | +2.52(+3.25%) |
Oct 27, 2015 | 80.00 | 80.00 | 77.37 | 77.54 | 367,066 | -2.72(-3.39%) |
Oct 26, 2015 | 80.75 | 80.84 | 79.02 | 80.26 | 318,981 | -0.29(-0.36%) |
Oct 23, 2015 | 79.88 | 80.85 | 78.81 | 80.55 | 305,927 | +1.56(+1.97%) |
Oct 22, 2015 | 78.31 | 81.52 | 78.02 | 78.99 | 1,108,936 | +1.82(+2.36%) |
Oct 21, 2015 | 84.12 | 84.95 | 76.51 | 77.17 | 2,116,017 | -10.10(-11.57%) |
Oct 20, 2015 | 86.39 | 87.61 | 86.24 | 87.27 | 369,601 | +0.88(+1.02%) |
Oct 19, 2015 | 86.75 | 87.63 | 85.95 | 86.39 | 273,776 | -0.56(-0.64%) |
Oct 16, 2015 | 86.18 | 87.07 | 85.25 | 86.95 | 395,345 | +1.10(+1.28%) |
Oct 15, 2015 | 82.93 | 85.94 | 82.72 | 85.85 | 352,022 | +3.33(+4.04%) |
Oct 14, 2015 | 82.72 | 83.10 | 81.13 | 82.52 | 421,027 | +0.03(+0.04%) |
Oct 13, 2015 | 83.56 | 84.24 | 82.37 | 82.49 | 217,490 | -1.63(-1.94%) |
Oct 12, 2015 | 84.38 | 84.96 | 83.25 | 84.12 | 128,594 | -0.14(-0.17%) |
Oct 09, 2015 | 84.49 | 85.02 | 83.57 | 84.26 | 300,596 | -0.30(-0.35%) |
Oct 08, 2015 | 83.98 | 85.01 | 83.59 | 84.56 | 199,414 | +0.56(+0.67%) |
Oct 07, 2015 | 84.21 | 84.64 | 82.89 | 84.00 | 184,879 | +0.10(+0.12%) |
Oct 06, 2015 | 85.27 | 85.72 | 83.18 | 83.90 | 244,413 | -1.50(-1.76%) |
Oct 05, 2015 | 84.54 | 85.54 | 83.41 | 85.40 | 170,815 | +1.83(+2.19%) |
Oct 02, 2015 | 80.58 | 83.62 | 79.21 | 83.57 | 234,177 | +2.06(+2.53%) |
Oct 01, 2015 | 81.10 | 83.11 | 78.48 | 81.51 | 692,685 | +0.36(+0.44%) |
Sep 30, 2015 | 80.91 | 83.83 | 79.29 | 81.15 | 424,245 | +1.60(+2.01%) |
Sep 29, 2015 | 78.56 | 79.78 | 78.22 | 79.55 | 319,595 | +1.24(+1.58%) |
Sep 28, 2015 | 82.25 | 82.71 | 78.14 | 78.31 | 317,979 | -3.97(-4.82%) |
Sep 25, 2015 | 82.65 | 83.33 | 82.10 | 82.28 | 188,588 | +0.20(+0.24%) |
Sep 24, 2015 | 82.85 | 83.12 | 80.73 | 82.08 | 207,028 | -1.56(-1.87%) |
Sep 23, 2015 | 83.90 | 84.39 | 82.82 | 83.64 | 141,232 | -0.01(-0.01%) |
Sep 22, 2015 | 83.67 | 83.90 | 82.32 | 83.65 | 272,775 | -1.10(-1.30%) |
Sep 21, 2015 | 84.04 | 85.73 | 83.19 | 84.75 | 314,242 | +1.48(+1.78%) |
Sep 18, 2015 | 83.90 | 84.99 | 82.78 | 83.27 | 366,300 | -1.62(-1.91%) |
Sep 17, 2015 | 83.39 | 86.12 | 83.39 | 84.89 | 372,422 | +1.73(+2.08%) |
Sep 16, 2015 | 82.15 | 83.23 | 81.81 | 83.16 | 159,659 | +0.85(+1.03%) |
Sep 15, 2015 | 81.21 | 82.70 | 80.88 | 82.31 | 112,910 | +1.09(+1.34%) |
Sep 14, 2015 | 81.83 | 82.11 | 80.32 | 81.22 | 150,173 | -0.02(-0.02%) |
Sep 11, 2015 | 80.65 | 81.29 | 80.09 | 81.24 | 172,753 | -0.04(-0.05%) |
Sep 10, 2015 | 81.63 | 82.28 | 81.01 | 81.28 | 146,124 | -0.71(-0.87%) |
Sep 09, 2015 | 83.76 | 84.17 | 81.89 | 81.99 | 325,680 | +0.07(+0.09%) |
Sep 08, 2015 | 81.11 | 82.34 | 79.65 | 81.92 | 342,640 | +3.10(+3.93%) |
Sep 04, 2015 | 78.29 | 78.82 | 78.82 | 78.82 | 234,600 | -0.54(-0.68%) |
Sep 03, 2015 | 80.66 | 81.14 | 79.04 | 79.36 | 230,405 | -0.97(-1.21%) |
Sep 02, 2015 | 79.65 | 80.71 | 78.90 | 80.33 | 238,176 | +1.82(+2.32%) |
Sep 01, 2015 | 79.00 | 79.98 | 78.20 | 78.51 | 203,355 | -2.06(-2.56%) |
Aug 31, 2015 | 80.51 | 81.97 | 80.01 | 80.57 | 401,731 | +0.32(+0.40%) |
Aug 28, 2015 | 80.02 | 80.80 | 79.67 | 80.25 | 243,065 | +0.15(+0.19%) |
Aug 27, 2015 | 79.99 | 82.17 | 79.35 | 80.10 | 419,975 | +1.08(+1.37%) |
Aug 26, 2015 | 79.75 | 79.88 | 77.04 | 79.02 | 287,998 | +1.08(+1.39%) |
Aug 25, 2015 | 78.84 | 79.42 | 77.30 | 77.94 | 490,132 | +1.40(+1.83%) |
Aug 24, 2015 | 74.24 | 78.91 | 70.73 | 76.54 | 520,828 | -2.36(-2.99%) |
Aug 21, 2015 | 78.02 | 79.22 | 76.84 | 78.90 | 611,538 | -0.73(-0.92%) |
Aug 20, 2015 | 82.40 | 82.85 | 79.57 | 79.63 | 318,516 | -3.68(-4.42%) |
Aug 19, 2015 | 83.95 | 84.43 | 83.04 | 83.31 | 175,294 | -1.31(-1.55%) |
Aug 18, 2015 | 84.70 | 85.26 | 83.73 | 84.62 | 227,960 | -0.11(-0.13%) |
Aug 17, 2015 | 83.42 | 84.74 | 82.81 | 84.73 | 259,090 | +1.01(+1.21%) |
Aug 14, 2015 | 82.31 | 83.95 | 81.67 | 83.72 | 433,242 | +1.44(+1.75%) |
Aug 13, 2015 | 82.16 | 83.41 | 81.67 | 82.28 | 268,550 | +0.20(+0.24%) |
Aug 12, 2015 | 81.60 | 82.37 | 80.23 | 82.08 | 465,934 | -1.65(-1.97%) |
Aug 11, 2015 | 84.21 | 84.52 | 83.02 | 83.73 | 175,667 | -1.02(-1.20%) |
Aug 10, 2015 | 84.44 | 85.41 | 84.31 | 84.75 | 292,101 | +1.13(+1.35%) |
Aug 07, 2015 | 85.04 | 85.74 | 83.50 | 83.62 | 278,328 | -1.59(-1.87%) |
Aug 06, 2015 | 86.22 | 86.23 | 83.87 | 85.21 | 396,596 | -0.59(-0.69%) |
Aug 05, 2015 | 84.81 | 86.59 | 84.65 | 85.80 | 481,090 | +1.76(+2.09%) |
Aug 04, 2015 | 85.36 | 86.35 | 83.72 | 84.04 | 486,255 | -1.25(-1.47%) |
Aug 03, 2015 | 87.74 | 88.61 | 84.41 | 85.29 | 658,959 | -3.01(-3.41%) |
Jul 31, 2015 | 87.92 | 88.86 | 87.55 | 88.30 | 268,741 | +0.75(+0.86%) |
Jul 30, 2015 | 85.23 | 88.11 | 84.93 | 87.55 | 422,348 | +1.84(+2.15%) |
Jul 29, 2015 | 83.63 | 85.96 | 83.51 | 85.71 | 408,982 | +2.06(+2.46%) |
Jul 28, 2015 | 83.59 | 84.35 | 82.50 | 83.65 | 325,100 | +0.52(+0.63%) |
Jul 27, 2015 | 84.18 | 84.70 | 82.48 | 83.13 | 544,571 | -1.40(-1.66%) |
Jul 24, 2015 | 87.91 | 88.51 | 83.70 | 84.53 | 438,989 | -3.34(-3.80%) |
Jul 23, 2015 | 87.05 | 89.01 | 86.12 | 87.87 | 460,333 | +0.93(+1.07%) |
Jul 22, 2015 | 89.01 | 89.67 | 86.16 | 86.94 | 836,963 | -4.46(-4.88%) |
Jul 21, 2015 | 93.25 | 94.36 | 89.99 | 91.40 | 1,215,381 | -4.14(-4.33%) |
Jul 20, 2015 | 95.30 | 96.58 | 94.26 | 95.54 | 284,138 | +0.37(+0.39%) |
Jul 17, 2015 | 93.87 | 95.34 | 93.51 | 95.17 | 414,141 | +1.14(+1.21%) |
Jul 16, 2015 | 94.17 | 94.49 | 93.52 | 94.03 | 306,702 | +0.53(+0.57%) |
Jul 15, 2015 | 93.58 | 93.92 | 92.95 | 93.50 | 187,585 | +0.13(+0.14%) |
Jul 14, 2015 | 93.76 | 94.40 | 93.12 | 93.37 | 215,745 | -0.56(-0.60%) |
Jul 13, 2015 | 92.00 | 94.19 | 91.67 | 93.93 | 355,208 | +2.95(+3.24%) |
Jul 10, 2015 | 90.96 | 91.61 | 90.66 | 90.98 | 173,150 | +0.95(+1.06%) |
Jul 09, 2015 | 90.38 | 90.72 | 89.15 | 90.03 | 220,758 | +0.56(+0.63%) |
Jul 08, 2015 | 90.99 | 91.05 | 88.74 | 89.47 | 189,861 | -2.31(-2.52%) |
Jul 07, 2015 | 91.00 | 91.84 | 89.94 | 91.78 | 262,339 | +0.86(+0.95%) |
Jul 06, 2015 | 90.44 | 92.40 | 90.10 | 90.92 | 212,016 | -0.14(-0.15%) |
Jul 02, 2015 | 92.49 | 91.06 | 91.06 | 91.06 | 239,300 | -1.21(-1.31%) |
Jul 01, 2015 | 91.44 | 93.08 | 91.30 | 92.27 | 291,675 | +1.65(+1.82%) |
Jun 30, 2015 | 90.82 | 91.49 | 90.00 | 90.62 | 216,576 | +0.56(+0.62%) |
Jun 29, 2015 | 92.06 | 92.15 | 89.99 | 90.06 | 145,761 | -2.47(-2.67%) |
Jun 26, 2015 | 92.73 | 93.29 | 91.88 | 92.53 | 356,044 | -0.20(-0.22%) |
Jun 25, 2015 | 92.88 | 93.40 | 92.42 | 92.73 | 232,626 | +0.00(+0.00%) |
Jun 24, 2015 | 92.00 | 93.06 | 91.94 | 92.73 | 460,307 | +0.59(+0.64%) |
Jun 23, 2015 | 89.84 | 92.18 | 89.61 | 92.14 | 471,353 | +2.58(+2.88%) |
Jun 22, 2015 | 88.67 | 89.99 | 88.26 | 89.56 | 195,138 | +1.34(+1.52%) |
Jun 19, 2015 | 88.03 | 89.30 | 87.93 | 88.22 | 505,105 | +0.28(+0.32%) |
Jun 18, 2015 | 88.51 | 88.94 | 87.78 | 87.94 | 339,703 | -0.33(-0.37%) |
Jun 17, 2015 | 89.02 | 89.19 | 87.78 | 88.27 | 204,595 | -0.40(-0.45%) |
Jun 16, 2015 | 87.02 | 88.92 | 86.39 | 88.67 | 218,465 | +1.69(+1.94%) |
Jun 15, 2015 | 87.14 | 87.58 | 86.46 | 86.98 | 163,201 | -0.64(-0.73%) |
Jun 12, 2015 | 87.88 | 88.00 | 86.90 | 87.62 | 291,400 | -0.52(-0.59%) |
Jun 11, 2015 | 89.07 | 89.30 | 87.84 | 88.14 | 220,893 | -0.82(-0.92%) |
Jun 10, 2015 | 88.88 | 89.50 | 88.59 | 88.96 | 205,456 | +0.37(+0.42%) |
Jun 09, 2015 | 89.11 | 89.94 | 88.10 | 88.59 | 152,527 | -0.79(-0.88%) |
Jun 08, 2015 | 89.65 | 91.00 | 89.26 | 89.38 | 189,185 | -0.62(-0.69%) |
Jun 05, 2015 | 87.09 | 90.00 | 86.26 | 90.00 | 346,033 | +2.92(+3.35%) |
Jun 04, 2015 | 86.82 | 87.86 | 86.57 | 87.08 | 197,174 | -0.38(-0.43%) |
Jun 03, 2015 | 86.55 | 87.99 | 85.98 | 87.46 | 202,850 | +1.34(+1.56%) |
Jun 02, 2015 | 85.36 | 86.85 | 85.36 | 86.12 | 213,878 | +0.19(+0.22%) |