Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 82.72 | 83.20 | 82.36 | 82.45 | 1,242,966 | -0.42(-0.50%) |
Feb 26, 2016 | 83.89 | 84.35 | 82.81 | 82.87 | 1,154,293 | -0.80(-0.96%) |
Feb 25, 2016 | 83.26 | 83.69 | 82.30 | 83.67 | 898,648 | +0.87(+1.05%) |
Feb 24, 2016 | 81.48 | 82.97 | 81.27 | 82.81 | 1,025,899 | +0.27(+0.33%) |
Feb 23, 2016 | 82.32 | 82.79 | 81.81 | 82.54 | 1,167,705 | +0.00(+0.00%) |
Feb 22, 2016 | 82.76 | 83.24 | 82.20 | 82.54 | 1,228,633 | +0.08(+0.10%) |
Feb 19, 2016 | 81.94 | 82.47 | 81.12 | 82.46 | 1,496,480 | +0.34(+0.42%) |
Feb 18, 2016 | 80.97 | 82.25 | 80.47 | 82.11 | 2,326,033 | +1.06(+1.31%) |
Feb 17, 2016 | 80.07 | 81.80 | 79.82 | 81.05 | 2,190,246 | +1.30(+1.64%) |
Feb 16, 2016 | 80.49 | 81.27 | 79.32 | 79.75 | 2,445,599 | +0.28(+0.35%) |
Feb 12, 2016 | 78.50 | 79.47 | 79.47 | 79.47 | 1,783,235 | +1.41(+1.81%) |
Feb 11, 2016 | 78.09 | 78.51 | 77.39 | 78.06 | 2,065,572 | -1.56(-1.96%) |
Feb 10, 2016 | 81.36 | 81.78 | 79.48 | 79.61 | 3,031,027 | -1.77(-2.18%) |
Feb 09, 2016 | 79.19 | 81.68 | 79.18 | 81.39 | 3,413,443 | +0.73(+0.90%) |
Feb 08, 2016 | 80.82 | 81.99 | 79.26 | 80.66 | 4,272,309 | -1.22(-1.49%) |
Feb 05, 2016 | 78.64 | 81.89 | 78.63 | 81.88 | 4,956,113 | +3.58(+4.57%) |
Feb 04, 2016 | 77.19 | 78.87 | 77.18 | 78.30 | 3,534,883 | +0.49(+0.64%) |
Feb 03, 2016 | 76.81 | 78.03 | 75.66 | 77.80 | 2,620,021 | +1.30(+1.69%) |
Feb 02, 2016 | 76.08 | 76.96 | 76.08 | 76.51 | 1,695,237 | -0.40(-0.51%) |
Feb 01, 2016 | 76.53 | 77.33 | 75.87 | 76.90 | 2,412,232 | +0.19(+0.25%) |
Jan 29, 2016 | 75.69 | 76.84 | 75.57 | 76.71 | 2,297,772 | +1.40(+1.86%) |
Jan 28, 2016 | 74.60 | 75.79 | 74.59 | 75.31 | 1,974,063 | +1.16(+1.57%) |
Jan 27, 2016 | 75.19 | 75.43 | 73.75 | 74.15 | 2,701,548 | -1.07(-1.42%) |
Jan 26, 2016 | 75.94 | 76.32 | 75.04 | 75.22 | 2,316,125 | +0.11(+0.14%) |
Jan 25, 2016 | 76.16 | 76.62 | 75.02 | 75.11 | 2,355,040 | -2.00(-2.59%) |
Jan 22, 2016 | 76.05 | 77.30 | 75.84 | 77.11 | 1,559,920 | +2.15(+2.87%) |
Jan 21, 2016 | 75.06 | 75.68 | 73.72 | 74.96 | 2,045,098 | +0.33(+0.45%) |
Jan 20, 2016 | 74.39 | 75.19 | 72.90 | 74.63 | 2,617,717 | -0.85(-1.13%) |
Jan 19, 2016 | 75.06 | 75.71 | 74.58 | 75.48 | 2,358,916 | +1.38(+1.86%) |
Jan 15, 2016 | 75.84 | 74.11 | 74.11 | 74.11 | 2,385,315 | -1.74(-2.29%) |
Jan 14, 2016 | 74.98 | 76.44 | 74.57 | 75.84 | 2,226,432 | +1.06(+1.42%) |
Jan 13, 2016 | 75.90 | 76.33 | 74.51 | 74.78 | 1,809,426 | -1.02(-1.34%) |
Jan 12, 2016 | 75.16 | 75.83 | 74.74 | 75.80 | 1,606,471 | +1.21(+1.63%) |
Jan 11, 2016 | 75.02 | 75.20 | 73.30 | 74.58 | 2,188,182 | +0.05(+0.07%) |
Jan 08, 2016 | 75.32 | 75.95 | 74.40 | 74.53 | 1,931,915 | -0.46(-0.61%) |
Jan 07, 2016 | 75.16 | 76.13 | 74.69 | 74.99 | 2,378,524 | -1.58(-2.07%) |
Jan 06, 2016 | 78.34 | 78.49 | 76.25 | 76.57 | 3,066,403 | -2.63(-3.32%) |
Jan 05, 2016 | 78.45 | 79.34 | 78.21 | 79.20 | 1,660,528 | +0.72(+0.92%) |
Jan 04, 2016 | 78.23 | 78.51 | 77.50 | 78.48 | 1,913,989 | -0.76(-0.97%) |
Dec 31, 2015 | 79.75 | 79.24 | 79.24 | 79.24 | 959,126 | -0.87(-1.09%) |
Dec 30, 2015 | 80.40 | 80.65 | 80.10 | 80.12 | 954,012 | -0.33(-0.41%) |
Dec 29, 2015 | 80.17 | 80.66 | 80.07 | 80.45 | 824,447 | +0.67(+0.83%) |
Dec 28, 2015 | 79.54 | 79.95 | 79.31 | 79.78 | 706,842 | -0.13(-0.16%) |
Dec 24, 2015 | 80.03 | 79.91 | 79.91 | 79.91 | 385,606 | -0.50(-0.63%) |
Dec 23, 2015 | 80.09 | 80.43 | 79.88 | 80.41 | 743,460 | +0.64(+0.80%) |
Dec 22, 2015 | 79.45 | 79.95 | 78.82 | 79.77 | 1,416,039 | +0.40(+0.50%) |
Dec 21, 2015 | 79.33 | 79.68 | 78.73 | 79.38 | 1,438,995 | +0.72(+0.92%) |
Dec 18, 2015 | 79.87 | 79.98 | 78.60 | 78.66 | 2,486,825 | -1.62(-2.02%) |
Dec 17, 2015 | 80.78 | 80.93 | 79.96 | 80.28 | 2,386,119 | -0.05(-0.06%) |
Dec 16, 2015 | 79.08 | 80.50 | 78.50 | 80.32 | 2,510,059 | +1.60(+2.03%) |
Dec 15, 2015 | 77.55 | 79.19 | 77.50 | 78.72 | 2,582,110 | +1.74(+2.26%) |
Dec 14, 2015 | 76.08 | 76.99 | 75.72 | 76.98 | 2,329,943 | +0.94(+1.24%) |
Dec 11, 2015 | 77.00 | 77.54 | 75.32 | 76.04 | 3,301,403 | -2.12(-2.72%) |
Dec 10, 2015 | 77.85 | 78.84 | 77.43 | 78.16 | 2,568,120 | +0.56(+0.72%) |
Dec 09, 2015 | 78.25 | 79.18 | 77.44 | 77.61 | 4,802,021 | -0.76(-0.96%) |
Dec 08, 2015 | 77.78 | 78.54 | 77.25 | 78.36 | 3,279,273 | +0.09(+0.11%) |
Dec 07, 2015 | 76.89 | 78.80 | 76.59 | 78.27 | 2,293,224 | +1.39(+1.81%) |
Dec 04, 2015 | 75.60 | 76.96 | 75.43 | 76.88 | 1,498,736 | +1.44(+1.91%) |
Dec 03, 2015 | 75.82 | 75.99 | 74.68 | 75.44 | 2,657,892 | +0.04(+0.05%) |
Dec 02, 2015 | 76.43 | 76.63 | 75.34 | 75.40 | 1,508,555 | -1.12(-1.46%) |
Dec 01, 2015 | 75.82 | 76.55 | 75.38 | 76.52 | 1,838,397 | +0.82(+1.08%) |
Nov 30, 2015 | 76.66 | 76.83 | 75.68 | 75.70 | 2,199,391 | -1.05(-1.37%) |
Nov 27, 2015 | 76.91 | 77.21 | 76.61 | 76.75 | 862,251 | -0.10(-0.13%) |
Nov 25, 2015 | 77.16 | 76.85 | 76.85 | 76.85 | 1,369,625 | +0.12(+0.15%) |
Nov 24, 2015 | 76.23 | 77.12 | 75.97 | 76.73 | 2,226,470 | +0.14(+0.19%) |
Nov 23, 2015 | 75.69 | 76.71 | 75.59 | 76.59 | 1,180,784 | +0.91(+1.20%) |
Nov 20, 2015 | 76.06 | 76.55 | 75.56 | 75.68 | 1,992,139 | -0.15(-0.20%) |
Nov 19, 2015 | 75.45 | 76.10 | 75.28 | 75.84 | 2,016,513 | +0.74(+0.98%) |
Nov 18, 2015 | 73.95 | 75.15 | 73.58 | 75.10 | 1,711,637 | +1.52(+2.06%) |
Nov 17, 2015 | 74.65 | 74.76 | 73.42 | 73.59 | 1,764,989 | -0.89(-1.19%) |
Nov 16, 2015 | 74.12 | 74.64 | 73.80 | 74.47 | 1,562,917 | +0.35(+0.47%) |
Nov 13, 2015 | 75.38 | 75.38 | 73.81 | 74.12 | 2,241,429 | -1.52(-2.00%) |
Nov 12, 2015 | 76.61 | 77.02 | 75.60 | 75.64 | 1,603,963 | -1.33(-1.72%) |
Nov 11, 2015 | 77.18 | 77.74 | 76.66 | 76.97 | 1,490,395 | +0.39(+0.52%) |
Nov 10, 2015 | 75.59 | 76.79 | 75.58 | 76.57 | 1,172,678 | +0.66(+0.87%) |
Nov 09, 2015 | 76.49 | 76.87 | 75.29 | 75.91 | 2,409,508 | -0.91(-1.19%) |
Nov 06, 2015 | 77.57 | 77.85 | 75.81 | 76.82 | 1,860,877 | -0.95(-1.22%) |
Nov 05, 2015 | 77.13 | 77.94 | 76.72 | 77.77 | 1,962,062 | +0.74(+0.97%) |
Nov 04, 2015 | 77.27 | 77.58 | 76.37 | 77.03 | 2,449,551 | -0.83(-1.07%) |
Nov 03, 2015 | 77.96 | 78.05 | 76.80 | 77.86 | 4,824,079 | -0.13(-0.16%) |
Nov 02, 2015 | 75.96 | 79.00 | 75.90 | 77.99 | 9,537,189 | +5.84(+8.09%) |
Oct 30, 2015 | 73.98 | 74.11 | 71.90 | 72.15 | 7,745,545 | -1.60(-2.16%) |
Oct 29, 2015 | 74.20 | 74.82 | 73.43 | 73.75 | 5,565,259 | -0.91(-1.21%) |
Oct 28, 2015 | 75.18 | 75.64 | 74.63 | 74.65 | 2,342,992 | -0.38(-0.50%) |
Oct 27, 2015 | 74.97 | 75.16 | 74.54 | 75.03 | 1,314,823 | -0.20(-0.26%) |
Oct 26, 2015 | 75.51 | 75.81 | 74.89 | 75.23 | 1,469,024 | -0.29(-0.38%) |
Oct 23, 2015 | 76.29 | 76.43 | 75.03 | 75.51 | 2,141,358 | -0.34(-0.45%) |
Oct 22, 2015 | 75.34 | 76.02 | 75.28 | 75.85 | 2,926,544 | +1.12(+1.50%) |
Oct 21, 2015 | 75.32 | 75.58 | 74.63 | 74.73 | 1,542,355 | -0.36(-0.48%) |
Oct 20, 2015 | 75.28 | 75.67 | 75.00 | 75.09 | 1,888,099 | -0.05(-0.07%) |
Oct 19, 2015 | 76.04 | 76.21 | 74.95 | 75.15 | 2,164,294 | -0.87(-1.14%) |
Oct 16, 2015 | 75.98 | 76.33 | 75.53 | 76.02 | 1,151,371 | +0.38(+0.50%) |
Oct 15, 2015 | 75.14 | 76.19 | 75.14 | 75.64 | 2,048,360 | +1.09(+1.47%) |
Oct 14, 2015 | 74.57 | 74.91 | 74.22 | 74.54 | 1,094,700 | +0.07(+0.10%) |
Oct 13, 2015 | 75.38 | 75.50 | 74.38 | 74.47 | 1,517,417 | -1.33(-1.75%) |
Oct 12, 2015 | 75.74 | 75.93 | 75.20 | 75.80 | 1,049,172 | +0.07(+0.09%) |
Oct 09, 2015 | 75.29 | 75.93 | 75.21 | 75.73 | 1,672,540 | +0.48(+0.64%) |
Oct 08, 2015 | 74.20 | 75.30 | 73.81 | 75.24 | 1,403,962 | +0.83(+1.12%) |
Oct 07, 2015 | 74.54 | 75.15 | 74.31 | 74.41 | 2,183,157 | -0.09(-0.12%) |
Oct 06, 2015 | 74.49 | 74.78 | 74.03 | 74.50 | 2,333,445 | +0.00(+0.00%) |
Oct 05, 2015 | 73.44 | 74.61 | 73.02 | 74.50 | 1,731,651 | +1.66(+2.28%) |
Oct 02, 2015 | 71.91 | 72.88 | 71.28 | 72.84 | 2,675,825 | +0.25(+0.35%) |
Oct 01, 2015 | 72.15 | 72.79 | 71.90 | 72.59 | 3,112,064 | +0.24(+0.33%) |
Sep 30, 2015 | 71.50 | 72.42 | 71.17 | 72.35 | 3,195,995 | +1.75(+2.48%) |
Sep 29, 2015 | 69.34 | 70.72 | 69.09 | 70.60 | 2,610,766 | +1.38(+1.99%) |
Sep 28, 2015 | 70.67 | 71.35 | 69.16 | 69.22 | 2,965,124 | -2.31(-3.23%) |
Sep 25, 2015 | 71.47 | 72.53 | 70.98 | 71.53 | 2,266,640 | +1.10(+1.57%) |
Sep 24, 2015 | 69.74 | 70.58 | 69.10 | 70.43 | 1,920,469 | +0.17(+0.24%) |
Sep 23, 2015 | 69.49 | 70.32 | 69.25 | 70.26 | 2,142,638 | +0.90(+1.29%) |
Sep 22, 2015 | 69.45 | 69.82 | 69.07 | 69.36 | 1,337,329 | -1.04(-1.48%) |
Sep 21, 2015 | 70.12 | 70.75 | 69.90 | 70.40 | 2,053,904 | +0.78(+1.12%) |
Sep 18, 2015 | 70.15 | 70.83 | 69.52 | 69.62 | 2,790,940 | -1.09(-1.55%) |
Sep 17, 2015 | 70.03 | 71.61 | 69.82 | 70.72 | 2,269,324 | +0.67(+0.96%) |
Sep 16, 2015 | 69.41 | 70.32 | 69.28 | 70.04 | 1,438,556 | +0.64(+0.92%) |
Sep 15, 2015 | 68.44 | 69.70 | 68.21 | 69.41 | 1,627,698 | +0.91(+1.34%) |
Sep 14, 2015 | 68.90 | 68.92 | 67.80 | 68.49 | 1,401,752 | -0.04(-0.05%) |
Sep 11, 2015 | 67.99 | 68.55 | 67.61 | 68.53 | 2,071,822 | +0.37(+0.54%) |
Sep 10, 2015 | 68.37 | 68.87 | 67.88 | 68.16 | 2,320,451 | -0.40(-0.59%) |
Sep 09, 2015 | 70.28 | 70.43 | 68.43 | 68.56 | 2,233,542 | -1.07(-1.53%) |
Sep 08, 2015 | 70.28 | 70.40 | 69.04 | 69.63 | 2,517,279 | +0.27(+0.39%) |
Sep 04, 2015 | 70.50 | 69.36 | 69.36 | 69.36 | 2,280,406 | -1.72(-2.42%) |
Sep 03, 2015 | 70.60 | 71.47 | 70.60 | 71.08 | 2,820,589 | +0.48(+0.67%) |
Sep 02, 2015 | 70.02 | 70.61 | 69.65 | 70.61 | 1,569,936 | +1.35(+1.96%) |
Sep 01, 2015 | 70.21 | 70.44 | 68.93 | 69.25 | 3,212,322 | -2.28(-3.18%) |
Aug 31, 2015 | 71.84 | 72.09 | 71.29 | 71.53 | 1,898,140 | -0.52(-0.72%) |
Aug 28, 2015 | 71.56 | 72.08 | 71.33 | 72.05 | 2,128,831 | +0.25(+0.35%) |
Aug 27, 2015 | 70.88 | 72.14 | 70.49 | 71.80 | 2,697,466 | +1.71(+2.44%) |
Aug 26, 2015 | 69.30 | 70.28 | 68.33 | 70.09 | 2,929,223 | +2.39(+3.53%) |
Aug 25, 2015 | 70.21 | 70.47 | 67.63 | 67.70 | 4,249,314 | -0.74(-1.08%) |
Aug 24, 2015 | 67.64 | 69.96 | 65.86 | 68.44 | 6,302,230 | -2.92(-4.10%) |
Aug 21, 2015 | 72.86 | 73.28 | 71.31 | 71.37 | 3,360,670 | -2.10(-2.86%) |
Aug 20, 2015 | 74.20 | 74.39 | 73.40 | 73.47 | 2,491,654 | -1.11(-1.49%) |
Aug 19, 2015 | 74.64 | 75.52 | 74.24 | 74.58 | 3,019,657 | -0.36(-0.48%) |
Aug 18, 2015 | 74.36 | 76.19 | 73.84 | 74.93 | 6,972,985 | +0.91(+1.23%) |
Aug 17, 2015 | 77.64 | 78.67 | 73.94 | 74.02 | 12,396,779 | -5.38(-6.78%) |
Aug 14, 2015 | 79.76 | 79.98 | 78.86 | 79.40 | 3,718,998 | -0.88(-1.10%) |
Aug 13, 2015 | 79.45 | 80.88 | 79.08 | 80.29 | 2,471,103 | +0.87(+1.09%) |
Aug 12, 2015 | 79.95 | 79.95 | 78.00 | 79.42 | 2,281,322 | -1.29(-1.59%) |
Aug 11, 2015 | 79.56 | 80.77 | 79.47 | 80.71 | 2,737,443 | +0.35(+0.43%) |
Aug 10, 2015 | 81.76 | 81.96 | 80.24 | 80.36 | 2,164,031 | -0.52(-0.64%) |
Aug 07, 2015 | 80.49 | 81.10 | 79.69 | 80.88 | 1,862,203 | +0.38(+0.48%) |
Aug 06, 2015 | 81.51 | 81.76 | 80.45 | 80.49 | 1,430,776 | -0.87(-1.07%) |
Aug 05, 2015 | 81.20 | 81.57 | 80.91 | 81.36 | 1,563,825 | +0.73(+0.91%) |
Aug 04, 2015 | 80.01 | 81.14 | 79.68 | 80.63 | 1,069,736 | +0.61(+0.76%) |
Aug 03, 2015 | 79.74 | 80.34 | 79.35 | 80.02 | 1,321,271 | +0.36(+0.45%) |
Jul 31, 2015 | 80.32 | 80.44 | 79.55 | 79.66 | 1,429,580 | -0.38(-0.47%) |
Jul 30, 2015 | 79.64 | 80.28 | 79.22 | 80.04 | 945,462 | -0.08(-0.10%) |
Jul 29, 2015 | 78.64 | 80.32 | 78.64 | 80.12 | 1,337,357 | +1.43(+1.82%) |
Jul 28, 2015 | 77.91 | 78.78 | 77.91 | 78.69 | 1,517,703 | +1.03(+1.32%) |
Jul 27, 2015 | 78.74 | 79.09 | 77.45 | 77.66 | 1,894,992 | -1.37(-1.73%) |
Jul 24, 2015 | 79.74 | 80.00 | 78.81 | 79.03 | 1,008,934 | -0.67(-0.84%) |
Jul 23, 2015 | 80.03 | 80.15 | 79.52 | 79.70 | 855,569 | -0.15(-0.19%) |
Jul 22, 2015 | 79.66 | 80.23 | 79.19 | 79.85 | 966,889 | +0.07(+0.09%) |
Jul 21, 2015 | 79.25 | 80.25 | 78.68 | 79.78 | 1,314,065 | +0.63(+0.80%) |
Jul 20, 2015 | 79.29 | 79.65 | 78.90 | 79.14 | 1,628,844 | -0.13(-0.17%) |
Jul 17, 2015 | 79.78 | 79.81 | 79.14 | 79.28 | 1,506,978 | -0.56(-0.71%) |
Jul 16, 2015 | 80.49 | 80.79 | 79.79 | 79.84 | 2,161,757 | -0.10(-0.12%) |
Jul 15, 2015 | 79.46 | 80.41 | 79.39 | 79.94 | 1,674,387 | +0.20(+0.25%) |
Jul 14, 2015 | 79.81 | 80.13 | 79.16 | 79.74 | 1,430,525 | +0.02(+0.02%) |
Jul 13, 2015 | 78.90 | 79.84 | 78.67 | 79.73 | 1,415,600 | +1.57(+2.01%) |
Jul 10, 2015 | 77.96 | 78.43 | 77.78 | 78.15 | 1,063,810 | +1.07(+1.39%) |
Jul 09, 2015 | 78.04 | 78.29 | 76.93 | 77.08 | 1,452,805 | +0.02(+0.02%) |
Jul 08, 2015 | 77.95 | 78.46 | 76.98 | 77.06 | 2,559,170 | -1.82(-2.31%) |
Jul 07, 2015 | 77.92 | 79.03 | 77.46 | 78.88 | 1,837,956 | +1.17(+1.51%) |
Jul 06, 2015 | 77.66 | 78.34 | 77.33 | 77.71 | 1,542,662 | -0.53(-0.67%) |
Jul 02, 2015 | 78.64 | 78.24 | 78.24 | 78.24 | 1,190,964 | -0.13(-0.17%) |
Jul 01, 2015 | 77.87 | 78.39 | 77.73 | 78.38 | 1,109,200 | +0.90(+1.17%) |
Jun 30, 2015 | 77.44 | 77.69 | 76.87 | 77.47 | 1,740,836 | +0.55(+0.71%) |
Jun 29, 2015 | 78.16 | 78.28 | 76.86 | 76.93 | 1,802,114 | -1.74(-2.22%) |
Jun 26, 2015 | 77.85 | 78.70 | 77.63 | 78.67 | 2,232,475 | +1.12(+1.44%) |
Jun 25, 2015 | 78.47 | 78.48 | 77.37 | 77.55 | 1,945,459 | -0.65(-0.83%) |
Jun 24, 2015 | 78.43 | 78.59 | 78.00 | 78.21 | 1,320,872 | -0.21(-0.26%) |
Jun 23, 2015 | 78.79 | 79.27 | 78.39 | 78.41 | 974,114 | -0.55(-0.70%) |
Jun 22, 2015 | 79.22 | 80.00 | 78.84 | 78.97 | 848,561 | +0.01(+0.01%) |
Jun 19, 2015 | 78.73 | 79.43 | 78.65 | 78.96 | 1,083,129 | -0.02(-0.02%) |
Jun 18, 2015 | 78.97 | 79.56 | 78.90 | 78.97 | 1,524,639 | +0.38(+0.49%) |
Jun 17, 2015 | 78.60 | 78.85 | 77.82 | 78.59 | 1,266,721 | +0.07(+0.09%) |
Jun 16, 2015 | 77.57 | 78.84 | 77.28 | 78.52 | 1,627,549 | +1.23(+1.60%) |
Jun 15, 2015 | 77.25 | 77.56 | 77.03 | 77.28 | 1,282,417 | -0.48(-0.62%) |
Jun 12, 2015 | 78.35 | 78.51 | 77.58 | 77.77 | 1,147,676 | -0.63(-0.80%) |
Jun 11, 2015 | 79.01 | 79.25 | 78.26 | 78.39 | 1,333,510 | -0.59(-0.75%) |
Jun 10, 2015 | 79.00 | 79.52 | 78.69 | 78.98 | 1,278,937 | +0.36(+0.45%) |
Jun 09, 2015 | 78.20 | 78.95 | 78.19 | 78.63 | 1,487,446 | +0.38(+0.48%) |
Jun 08, 2015 | 78.25 | 78.70 | 77.95 | 78.25 | 1,544,898 | +0.06(+0.08%) |
Jun 05, 2015 | 78.12 | 78.48 | 77.66 | 78.19 | 1,524,868 | +0.06(+0.08%) |
Jun 04, 2015 | 77.89 | 78.41 | 77.73 | 78.12 | 1,664,084 | +0.03(+0.03%) |
Jun 03, 2015 | 78.22 | 78.46 | 77.81 | 78.10 | 1,472,981 | +0.09(+0.11%) |
Jun 02, 2015 | 78.00 | 78.53 | 77.83 | 78.01 | 1,158,856 | -0.42(-0.54%) |
Jun 01, 2015 | 78.68 | 78.82 | 77.43 | 78.43 | 1,168,830 | +0.27(+0.34%) |
May 29, 2015 | 79.36 | 79.36 | 78.16 | 78.16 | 1,875,518 | -0.92(-1.16%) |
May 28, 2015 | 79.08 | 79.22 | 78.49 | 79.08 | 1,156,120 | -0.28(-0.35%) |
May 27, 2015 | 79.09 | 79.67 | 78.77 | 79.36 | 1,150,820 | +0.47(+0.60%) |
May 26, 2015 | 80.22 | 80.23 | 78.49 | 78.88 | 2,596,688 | -1.55(-1.93%) |
May 22, 2015 | 79.71 | 80.44 | 80.44 | 80.44 | 1,769,939 | +0.78(+0.97%) |
May 21, 2015 | 79.33 | 79.82 | 78.93 | 79.66 | 1,630,047 | +0.24(+0.30%) |
May 20, 2015 | 79.64 | 80.13 | 79.40 | 79.42 | 1,365,950 | -0.44(-0.55%) |
May 19, 2015 | 79.37 | 79.90 | 78.83 | 79.86 | 1,444,479 | +0.36(+0.45%) |
May 18, 2015 | 79.01 | 79.81 | 79.01 | 79.50 | 1,160,743 | +0.20(+0.25%) |
May 15, 2015 | 79.87 | 79.87 | 78.70 | 79.30 | 1,962,858 | -0.39(-0.49%) |
May 14, 2015 | 78.60 | 79.80 | 78.56 | 79.70 | 2,993,482 | +1.65(+2.11%) |
May 13, 2015 | 78.25 | 78.67 | 77.82 | 78.05 | 1,333,326 | -0.04(-0.06%) |
May 12, 2015 | 78.04 | 78.60 | 77.83 | 78.09 | 1,547,450 | -0.29(-0.38%) |
May 11, 2015 | 78.72 | 79.30 | 78.23 | 78.39 | 2,573,666 | -0.45(-0.57%) |
May 08, 2015 | 79.22 | 79.53 | 78.46 | 78.83 | 2,279,185 | +0.08(+0.10%) |
May 07, 2015 | 77.54 | 79.41 | 77.14 | 78.75 | 3,112,195 | +0.81(+1.04%) |
May 06, 2015 | 77.53 | 78.49 | 76.92 | 77.94 | 2,784,357 | +0.46(+0.60%) |
May 05, 2015 | 78.21 | 80.10 | 77.16 | 77.48 | 6,666,731 | +3.00(+4.02%) |
May 04, 2015 | 73.95 | 74.72 | 73.70 | 74.48 | 2,476,700 | +0.69(+0.93%) |
May 01, 2015 | 73.07 | 73.83 | 72.66 | 73.79 | 1,453,732 | +1.32(+1.82%) |
Apr 30, 2015 | 73.43 | 73.78 | 72.29 | 72.47 | 1,552,603 | -1.03(-1.39%) |
Apr 29, 2015 | 73.88 | 74.44 | 73.40 | 73.50 | 1,927,444 | -0.45(-0.61%) |
Apr 28, 2015 | 73.79 | 74.16 | 73.54 | 73.95 | 968,890 | -0.20(-0.26%) |
Apr 27, 2015 | 74.19 | 75.02 | 74.05 | 74.15 | 1,529,863 | +0.81(+1.11%) |
Apr 24, 2015 | 73.58 | 73.82 | 73.18 | 73.34 | 855,163 | -0.17(-0.23%) |
Apr 23, 2015 | 73.30 | 73.93 | 73.30 | 73.51 | 1,135,614 | +0.03(+0.04%) |
Apr 22, 2015 | 74.03 | 74.22 | 73.13 | 73.48 | 1,320,302 | -0.28(-0.37%) |
Apr 21, 2015 | 74.20 | 74.27 | 73.54 | 73.76 | 1,392,524 | +0.17(+0.23%) |
Apr 20, 2015 | 74.37 | 74.52 | 73.38 | 73.59 | 1,560,854 | -0.25(-0.34%) |
Apr 17, 2015 | 74.29 | 74.63 | 73.55 | 73.84 | 1,150,288 | -0.98(-1.31%) |
Apr 16, 2015 | 75.28 | 75.33 | 74.75 | 74.82 | 921,823 | -0.35(-0.46%) |
Apr 15, 2015 | 75.41 | 75.77 | 74.84 | 75.17 | 1,058,001 | -0.29(-0.39%) |
Apr 14, 2015 | 74.19 | 75.67 | 74.12 | 75.46 | 1,454,376 | +1.28(+1.73%) |
Apr 13, 2015 | 74.46 | 74.80 | 74.18 | 74.18 | 1,116,347 | -0.21(-0.29%) |
Apr 10, 2015 | 75.25 | 75.40 | 74.20 | 74.39 | 1,290,036 | -0.94(-1.24%) |
Apr 09, 2015 | 75.02 | 75.46 | 74.74 | 75.33 | 1,067,009 | +0.29(+0.38%) |
Apr 08, 2015 | 74.85 | 75.33 | 74.47 | 75.04 | 1,173,298 | +0.17(+0.23%) |
Apr 07, 2015 | 75.64 | 75.93 | 74.85 | 74.87 | 1,519,744 | -0.88(-1.17%) |
Apr 06, 2015 | 74.42 | 75.89 | 74.35 | 75.76 | 1,837,720 | +0.78(+1.03%) |
Apr 02, 2015 | 74.18 | 74.98 | 74.98 | 74.98 | 1,210,804 | +0.84(+1.13%) |
Apr 01, 2015 | 74.53 | 74.53 | 73.88 | 74.14 | 1,551,718 | +0.00(+0.00%) |
Mar 31, 2015 | 74.82 | 75.02 | 74.14 | 74.14 | 1,455,776 | -0.81(-1.08%) |
Mar 30, 2015 | 74.26 | 75.13 | 74.14 | 74.95 | 1,381,102 | +1.05(+1.42%) |
Mar 27, 2015 | 73.29 | 74.39 | 73.15 | 73.90 | 1,421,041 | +0.47(+0.64%) |
Mar 26, 2015 | 74.62 | 74.62 | 73.40 | 73.43 | 1,642,526 | -1.21(-1.62%) |
Mar 25, 2015 | 75.43 | 76.03 | 74.64 | 74.64 | 3,043,926 | +0.32(+0.43%) |
Mar 24, 2015 | 74.77 | 75.24 | 74.31 | 74.32 | 2,150,534 | +0.43(+0.58%) |
Mar 23, 2015 | 74.32 | 74.89 | 73.87 | 73.89 | 1,648,972 | -0.58(-0.78%) |
Mar 20, 2015 | 73.29 | 74.58 | 73.00 | 74.47 | 1,968,828 | +1.66(+2.28%) |
Mar 19, 2015 | 72.48 | 73.03 | 72.11 | 72.81 | 1,186,551 | -0.06(-0.09%) |
Mar 18, 2015 | 72.00 | 73.36 | 71.44 | 72.88 | 1,628,662 | +0.82(+1.14%) |
Mar 17, 2015 | 72.18 | 72.28 | 71.79 | 72.06 | 1,244,211 | -0.29(-0.41%) |
Mar 16, 2015 | 72.19 | 72.49 | 71.65 | 72.35 | 1,348,994 | +0.55(+0.77%) |
Mar 13, 2015 | 72.33 | 72.53 | 71.45 | 71.80 | 1,405,410 | -0.62(-0.85%) |
Mar 12, 2015 | 72.01 | 72.54 | 71.85 | 72.41 | 1,679,957 | +0.64(+0.89%) |
Mar 11, 2015 | 72.10 | 72.46 | 71.31 | 71.77 | 2,288,399 | -0.69(-0.95%) |
Mar 10, 2015 | 73.22 | 73.22 | 72.46 | 72.46 | 2,059,251 | -1.44(-1.94%) |
Mar 09, 2015 | 73.29 | 74.00 | 73.10 | 73.89 | 1,767,149 | +0.58(+0.79%) |
Mar 06, 2015 | 73.80 | 74.02 | 72.96 | 73.31 | 2,743,810 | -0.88(-1.19%) |
Mar 05, 2015 | 73.79 | 74.32 | 73.40 | 74.20 | 2,106,021 | +0.88(+1.20%) |
Mar 04, 2015 | 73.86 | 73.92 | 72.96 | 73.31 | 2,373,417 | -0.61(-0.82%) |
Mar 03, 2015 | 73.90 | 74.07 | 73.62 | 73.92 | 1,412,505 | -0.44(-0.59%) |