Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 67.12 | 67.80 | 66.56 | 67.29 | 743,757 | -0.08(-0.11%) |
Mar 30, 2016 | 68.20 | 68.61 | 66.55 | 67.37 | 609,687 | -0.29(-0.43%) |
Mar 29, 2016 | 66.04 | 67.80 | 66.04 | 67.66 | 667,012 | +1.33(+2.01%) |
Mar 28, 2016 | 65.96 | 67.80 | 65.55 | 66.32 | 580,117 | +1.03(+1.57%) |
Mar 24, 2016 | 64.96 | 65.30 | 65.30 | 65.30 | 677,626 | -0.30(-0.45%) |
Mar 23, 2016 | 65.83 | 66.66 | 65.54 | 65.59 | 700,468 | -0.95(-1.43%) |
Mar 22, 2016 | 65.25 | 66.83 | 65.06 | 66.54 | 858,687 | +0.97(+1.48%) |
Mar 21, 2016 | 65.27 | 65.82 | 64.70 | 65.58 | 520,871 | +0.20(+0.31%) |
Mar 18, 2016 | 64.41 | 66.13 | 64.41 | 65.37 | 1,249,710 | +1.02(+1.58%) |
Mar 17, 2016 | 61.94 | 64.94 | 61.80 | 64.36 | 1,096,217 | +2.51(+4.07%) |
Mar 16, 2016 | 60.06 | 62.05 | 59.75 | 61.84 | 788,801 | +1.36(+2.25%) |
Mar 15, 2016 | 60.40 | 60.56 | 59.26 | 60.48 | 480,710 | -0.54(-0.88%) |
Mar 14, 2016 | 61.27 | 61.93 | 60.70 | 61.02 | 454,275 | -0.59(-0.95%) |
Mar 11, 2016 | 59.94 | 61.79 | 59.94 | 61.60 | 636,821 | +2.26(+3.80%) |
Mar 10, 2016 | 60.06 | 60.14 | 58.42 | 59.35 | 689,435 | -0.67(-1.12%) |
Mar 09, 2016 | 60.00 | 60.57 | 59.11 | 60.02 | 604,499 | +0.30(+0.50%) |
Mar 08, 2016 | 62.66 | 62.66 | 59.56 | 59.72 | 925,226 | -3.31(-5.25%) |
Mar 07, 2016 | 60.17 | 63.33 | 60.00 | 63.03 | 1,089,665 | +2.50(+4.12%) |
Mar 04, 2016 | 60.43 | 60.92 | 59.78 | 60.54 | 854,501 | +0.23(+0.38%) |
Mar 03, 2016 | 60.31 | 60.67 | 59.37 | 60.31 | 766,223 | +0.09(+0.14%) |
Mar 02, 2016 | 59.10 | 60.40 | 58.15 | 60.22 | 623,074 | +0.80(+1.34%) |
Mar 01, 2016 | 58.69 | 59.66 | 57.37 | 59.42 | 931,486 | +1.43(+2.47%) |
Feb 29, 2016 | 58.65 | 59.39 | 57.74 | 57.99 | 1,072,376 | -0.43(-0.74%) |
Feb 26, 2016 | 59.31 | 60.15 | 58.23 | 58.42 | 840,854 | -0.63(-1.07%) |
Feb 25, 2016 | 58.46 | 59.23 | 57.63 | 59.06 | 1,091,817 | +0.56(+0.95%) |
Feb 24, 2016 | 55.54 | 58.66 | 55.09 | 58.50 | 1,337,273 | +2.29(+4.08%) |
Feb 23, 2016 | 55.91 | 56.55 | 55.23 | 56.21 | 802,143 | -0.11(-0.19%) |
Feb 22, 2016 | 54.86 | 56.37 | 54.86 | 56.31 | 561,923 | +2.11(+3.90%) |
Feb 19, 2016 | 53.93 | 54.63 | 53.56 | 54.20 | 559,096 | +0.11(+0.20%) |
Feb 18, 2016 | 54.92 | 55.09 | 53.51 | 54.10 | 637,494 | -0.59(-1.07%) |
Feb 17, 2016 | 53.37 | 56.23 | 53.37 | 54.68 | 869,503 | +1.56(+2.95%) |
Feb 16, 2016 | 51.67 | 53.91 | 51.36 | 53.12 | 1,026,743 | +2.17(+4.26%) |
Feb 12, 2016 | 50.42 | 50.95 | 50.95 | 50.95 | 922,254 | +1.17(+2.35%) |
Feb 11, 2016 | 50.09 | 51.00 | 48.91 | 49.78 | 682,181 | -1.03(-2.02%) |
Feb 10, 2016 | 50.46 | 51.84 | 49.59 | 50.80 | 791,425 | +0.75(+1.50%) |
Feb 09, 2016 | 48.53 | 51.29 | 48.47 | 50.05 | 997,709 | +0.39(+0.79%) |
Feb 08, 2016 | 52.16 | 52.16 | 48.97 | 49.66 | 1,020,458 | -3.17(-6.00%) |
Feb 05, 2016 | 52.27 | 54.94 | 51.96 | 52.83 | 1,330,945 | +0.40(+0.77%) |
Feb 04, 2016 | 51.04 | 53.68 | 50.61 | 52.43 | 1,475,041 | +1.66(+3.27%) |
Feb 03, 2016 | 50.69 | 51.23 | 48.28 | 50.77 | 790,745 | +0.96(+1.93%) |
Feb 02, 2016 | 51.00 | 51.78 | 49.56 | 49.81 | 765,731 | -1.58(-3.08%) |
Feb 01, 2016 | 51.00 | 52.48 | 50.70 | 51.39 | 1,258,083 | +0.00(+0.00%) |
Jan 29, 2016 | 46.53 | 52.15 | 46.18 | 51.39 | 2,276,589 | +6.42(+14.28%) |
Jan 28, 2016 | 46.71 | 47.24 | 44.58 | 44.97 | 1,552,306 | -1.00(-2.17%) |
Jan 27, 2016 | 45.68 | 47.18 | 45.27 | 45.97 | 915,945 | +0.35(+0.76%) |
Jan 26, 2016 | 45.83 | 46.07 | 44.92 | 45.62 | 1,235,599 | +0.11(+0.23%) |
Jan 25, 2016 | 46.83 | 47.46 | 45.13 | 45.51 | 723,084 | -2.05(-4.32%) |
Jan 22, 2016 | 47.60 | 49.48 | 47.01 | 47.57 | 588,704 | +0.74(+1.58%) |
Jan 21, 2016 | 46.00 | 47.21 | 45.60 | 46.83 | 932,590 | +0.73(+1.58%) |
Jan 20, 2016 | 45.54 | 46.68 | 43.22 | 46.10 | 1,475,855 | -0.32(-0.68%) |
Jan 19, 2016 | 48.99 | 49.44 | 45.60 | 46.42 | 797,427 | -2.06(-4.26%) |
Jan 15, 2016 | 47.19 | 48.48 | 48.48 | 48.48 | 917,879 | -0.49(-1.00%) |
Jan 14, 2016 | 49.78 | 49.78 | 46.01 | 48.97 | 2,013,869 | -0.62(-1.26%) |
Jan 13, 2016 | 52.22 | 52.47 | 49.55 | 49.59 | 1,139,449 | -2.25(-4.33%) |
Jan 12, 2016 | 52.22 | 52.31 | 50.34 | 51.84 | 1,051,489 | -0.02(-0.04%) |
Jan 11, 2016 | 52.76 | 52.87 | 51.29 | 51.86 | 918,930 | -0.91(-1.73%) |
Jan 08, 2016 | 53.90 | 53.94 | 52.68 | 52.77 | 629,841 | -0.89(-1.66%) |
Jan 07, 2016 | 53.89 | 55.59 | 53.28 | 53.66 | 644,037 | -1.56(-2.83%) |
Jan 06, 2016 | 57.46 | 57.46 | 54.14 | 55.23 | 966,102 | -2.99(-5.14%) |
Jan 05, 2016 | 58.89 | 59.29 | 57.67 | 58.22 | 775,962 | -0.67(-1.14%) |
Jan 04, 2016 | 57.62 | 58.91 | 56.80 | 58.89 | 902,332 | +0.89(+1.54%) |
Dec 31, 2015 | 57.56 | 58.00 | 58.00 | 58.00 | 565,209 | +0.31(+0.53%) |
Dec 30, 2015 | 58.34 | 58.53 | 57.46 | 57.69 | 376,975 | -0.42(-0.73%) |
Dec 29, 2015 | 58.02 | 58.47 | 57.25 | 58.12 | 360,768 | +0.60(+1.03%) |
Dec 28, 2015 | 58.17 | 58.69 | 56.95 | 57.52 | 301,481 | -1.17(-2.00%) |
Dec 24, 2015 | 58.59 | 58.69 | 58.69 | 58.69 | 227,333 | +0.02(+0.03%) |
Dec 23, 2015 | 56.92 | 58.88 | 56.68 | 58.67 | 619,425 | +2.10(+3.72%) |
Dec 22, 2015 | 56.73 | 56.83 | 55.79 | 56.57 | 1,073,382 | -0.01(-0.02%) |
Dec 21, 2015 | 56.91 | 57.65 | 56.20 | 56.58 | 593,585 | +0.07(+0.12%) |
Dec 18, 2015 | 57.66 | 57.67 | 56.51 | 56.51 | 847,138 | -1.15(-2.00%) |
Dec 17, 2015 | 58.67 | 58.91 | 56.90 | 57.67 | 628,337 | -1.08(-1.85%) |
Dec 16, 2015 | 58.08 | 58.95 | 57.42 | 58.75 | 705,672 | +1.06(+1.83%) |
Dec 15, 2015 | 57.37 | 58.61 | 57.04 | 57.69 | 1,004,891 | +1.03(+1.81%) |
Dec 14, 2015 | 58.33 | 58.63 | 56.37 | 56.67 | 823,795 | -0.90(-1.56%) |
Dec 11, 2015 | 59.08 | 59.33 | 57.41 | 57.57 | 741,333 | -2.12(-3.55%) |
Dec 10, 2015 | 59.66 | 60.64 | 58.86 | 59.69 | 637,604 | -0.37(-0.62%) |
Dec 09, 2015 | 61.13 | 61.68 | 59.85 | 60.06 | 937,431 | -1.03(-1.68%) |
Dec 08, 2015 | 60.05 | 61.60 | 59.70 | 61.09 | 897,893 | +0.00(+0.00%) |
Dec 07, 2015 | 64.30 | 64.38 | 60.93 | 61.09 | 905,484 | -3.44(-5.33%) |
Dec 04, 2015 | 64.93 | 65.26 | 64.17 | 64.53 | 459,872 | -0.42(-0.65%) |
Dec 03, 2015 | 66.32 | 66.88 | 64.33 | 64.95 | 634,382 | -1.27(-1.92%) |
Dec 02, 2015 | 66.86 | 67.36 | 65.78 | 66.22 | 378,052 | -0.83(-1.24%) |
Dec 01, 2015 | 66.62 | 67.49 | 65.77 | 67.06 | 639,146 | +0.86(+1.30%) |
Nov 30, 2015 | 66.73 | 67.04 | 65.76 | 66.19 | 510,041 | -0.50(-0.75%) |
Nov 27, 2015 | 66.93 | 66.93 | 66.32 | 66.69 | 157,862 | -0.29(-0.43%) |
Nov 25, 2015 | 66.97 | 66.98 | 66.98 | 66.98 | 359,831 | -0.12(-0.17%) |
Nov 24, 2015 | 65.90 | 67.50 | 65.74 | 67.10 | 592,144 | +1.10(+1.67%) |
Nov 23, 2015 | 65.69 | 66.82 | 65.69 | 65.99 | 604,125 | +0.12(+0.19%) |
Nov 20, 2015 | 67.08 | 67.90 | 65.44 | 65.87 | 1,110,804 | -1.83(-2.70%) |
Nov 19, 2015 | 67.91 | 68.03 | 67.18 | 67.70 | 628,860 | +0.05(+0.07%) |
Nov 18, 2015 | 66.26 | 67.88 | 66.26 | 67.65 | 609,565 | +1.49(+2.26%) |
Nov 17, 2015 | 66.54 | 67.05 | 65.36 | 66.16 | 593,180 | -0.24(-0.36%) |
Nov 16, 2015 | 65.03 | 66.58 | 64.99 | 66.40 | 508,403 | +1.42(+2.18%) |
Nov 13, 2015 | 64.87 | 66.52 | 64.80 | 64.98 | 557,731 | -0.01(-0.01%) |
Nov 12, 2015 | 65.12 | 66.14 | 64.52 | 64.99 | 525,742 | -0.88(-1.34%) |
Nov 11, 2015 | 65.99 | 66.52 | 65.44 | 65.87 | 753,251 | +0.12(+0.19%) |
Nov 10, 2015 | 66.41 | 66.87 | 65.49 | 65.74 | 925,804 | -0.73(-1.10%) |
Nov 09, 2015 | 67.69 | 68.03 | 65.71 | 66.47 | 529,764 | -1.17(-1.73%) |
Nov 06, 2015 | 67.79 | 68.93 | 67.22 | 67.64 | 843,251 | -0.44(-0.65%) |
Nov 05, 2015 | 65.34 | 68.32 | 64.38 | 68.08 | 1,530,237 | +2.60(+3.97%) |
Nov 04, 2015 | 64.81 | 66.21 | 64.37 | 65.49 | 975,056 | +0.80(+1.23%) |
Nov 03, 2015 | 64.37 | 65.53 | 63.31 | 64.69 | 1,037,929 | +0.13(+0.21%) |
Nov 02, 2015 | 63.26 | 64.75 | 63.26 | 64.56 | 1,183,989 | +1.28(+2.03%) |
Oct 30, 2015 | 63.14 | 64.12 | 63.07 | 63.27 | 596,857 | +0.27(+0.43%) |
Oct 29, 2015 | 63.20 | 64.13 | 62.89 | 63.00 | 938,169 | -0.62(-0.98%) |
Oct 28, 2015 | 61.53 | 64.04 | 60.61 | 63.63 | 1,749,291 | +2.39(+3.90%) |
Oct 27, 2015 | 61.67 | 65.30 | 58.39 | 61.24 | 2,962,584 | -1.69(-2.68%) |
Oct 26, 2015 | 62.65 | 63.13 | 61.50 | 62.93 | 1,339,958 | +0.08(+0.12%) |
Oct 23, 2015 | 63.20 | 63.45 | 60.97 | 62.85 | 1,345,149 | -0.52(-0.82%) |
Oct 22, 2015 | 63.20 | 64.44 | 61.41 | 63.37 | 1,302,006 | +0.33(+0.52%) |
Oct 21, 2015 | 64.79 | 64.79 | 62.53 | 63.04 | 930,676 | -1.21(-1.88%) |
Oct 20, 2015 | 64.51 | 66.00 | 64.19 | 64.25 | 616,536 | -0.52(-0.80%) |
Oct 19, 2015 | 65.44 | 66.35 | 64.23 | 64.77 | 675,823 | -1.27(-1.93%) |
Oct 16, 2015 | 64.92 | 66.54 | 64.66 | 66.04 | 1,152,042 | +1.12(+1.73%) |
Oct 15, 2015 | 64.90 | 65.38 | 62.74 | 64.92 | 2,085,304 | -0.17(-0.27%) |
Oct 14, 2015 | 66.27 | 67.09 | 64.78 | 65.09 | 1,113,552 | -1.47(-2.20%) |
Oct 13, 2015 | 66.66 | 67.88 | 66.13 | 66.56 | 715,024 | -0.42(-0.63%) |
Oct 12, 2015 | 69.18 | 69.18 | 66.21 | 66.98 | 1,004,324 | -2.15(-3.11%) |
Oct 09, 2015 | 71.13 | 71.83 | 68.63 | 69.13 | 1,168,249 | -3.45(-4.75%) |
Oct 08, 2015 | 71.99 | 73.32 | 71.72 | 72.58 | 519,904 | +0.59(+0.83%) |
Oct 07, 2015 | 71.92 | 73.30 | 71.04 | 71.98 | 1,154,932 | +0.61(+0.86%) |
Oct 06, 2015 | 69.52 | 71.74 | 69.46 | 71.37 | 1,501,396 | +1.72(+2.48%) |
Oct 05, 2015 | 68.54 | 69.71 | 68.34 | 69.64 | 731,121 | +1.85(+2.73%) |
Oct 02, 2015 | 65.55 | 67.84 | 64.83 | 67.79 | 776,937 | +1.66(+2.51%) |
Oct 01, 2015 | 65.64 | 67.39 | 65.10 | 66.14 | 964,570 | +0.67(+1.02%) |
Sep 30, 2015 | 65.30 | 65.64 | 63.74 | 65.47 | 863,066 | +0.96(+1.48%) |
Sep 29, 2015 | 66.44 | 67.83 | 63.77 | 64.51 | 1,295,751 | -1.81(-2.73%) |
Sep 28, 2015 | 69.26 | 69.26 | 66.26 | 66.32 | 999,860 | -3.47(-4.98%) |
Sep 25, 2015 | 71.30 | 71.57 | 69.35 | 69.79 | 609,748 | -0.90(-1.27%) |
Sep 24, 2015 | 70.39 | 70.90 | 68.81 | 70.69 | 1,019,553 | -0.47(-0.66%) |
Sep 23, 2015 | 73.05 | 74.13 | 70.12 | 71.16 | 1,049,297 | -1.87(-2.56%) |
Sep 22, 2015 | 73.55 | 74.01 | 71.68 | 73.03 | 791,391 | -1.51(-2.03%) |
Sep 21, 2015 | 76.01 | 76.32 | 74.29 | 74.54 | 838,817 | -1.00(-1.32%) |
Sep 18, 2015 | 76.78 | 77.25 | 74.96 | 75.53 | 904,470 | -2.41(-3.09%) |
Sep 17, 2015 | 78.63 | 79.41 | 77.81 | 77.94 | 364,929 | -0.77(-0.97%) |
Sep 16, 2015 | 77.72 | 79.10 | 77.68 | 78.71 | 496,070 | +1.06(+1.37%) |
Sep 15, 2015 | 78.02 | 78.22 | 77.02 | 77.65 | 583,433 | +0.04(+0.05%) |
Sep 14, 2015 | 77.35 | 78.06 | 77.07 | 77.61 | 401,604 | -0.10(-0.12%) |
Sep 11, 2015 | 76.24 | 77.76 | 75.87 | 77.70 | 435,449 | +0.75(+0.97%) |
Sep 10, 2015 | 77.25 | 78.25 | 76.60 | 76.96 | 513,584 | -0.54(-0.69%) |
Sep 09, 2015 | 78.97 | 79.49 | 77.32 | 77.49 | 535,185 | -0.83(-1.06%) |
Sep 08, 2015 | 77.77 | 78.87 | 77.39 | 78.33 | 492,482 | +1.32(+1.71%) |
Sep 04, 2015 | 77.05 | 77.01 | 77.01 | 77.01 | 385,440 | -1.05(-1.35%) |
Sep 03, 2015 | 77.90 | 79.45 | 77.23 | 78.06 | 610,760 | +0.50(+0.64%) |
Sep 02, 2015 | 76.31 | 77.58 | 74.84 | 77.56 | 615,283 | +2.13(+2.83%) |
Sep 01, 2015 | 76.36 | 77.39 | 74.87 | 75.43 | 744,027 | -2.87(-3.67%) |
Aug 31, 2015 | 76.55 | 79.16 | 75.73 | 78.30 | 650,739 | +1.44(+1.87%) |
Aug 28, 2015 | 76.81 | 78.75 | 75.68 | 76.86 | 824,142 | -0.41(-0.53%) |
Aug 27, 2015 | 73.54 | 77.76 | 73.02 | 77.27 | 1,066,000 | +4.77(+6.59%) |
Aug 26, 2015 | 72.18 | 72.82 | 71.08 | 72.50 | 810,851 | +1.52(+2.14%) |
Aug 25, 2015 | 75.24 | 75.45 | 70.96 | 70.98 | 851,507 | -2.53(-3.44%) |
Aug 24, 2015 | 70.23 | 74.79 | 63.90 | 73.50 | 1,189,260 | -2.06(-2.72%) |
Aug 21, 2015 | 76.63 | 77.06 | 74.74 | 75.56 | 870,409 | -1.84(-2.37%) |
Aug 20, 2015 | 78.70 | 79.20 | 77.35 | 77.40 | 893,997 | -1.94(-2.45%) |
Aug 19, 2015 | 80.37 | 80.94 | 78.44 | 79.34 | 979,257 | -1.49(-1.85%) |
Aug 18, 2015 | 80.78 | 81.48 | 79.92 | 80.83 | 387,933 | +0.06(+0.07%) |
Aug 17, 2015 | 79.60 | 81.43 | 77.57 | 80.78 | 502,798 | +0.76(+0.94%) |
Aug 14, 2015 | 79.78 | 80.85 | 79.13 | 80.02 | 533,179 | -0.08(-0.10%) |
Aug 13, 2015 | 80.08 | 83.28 | 79.10 | 80.10 | 766,056 | -0.11(-0.14%) |
Aug 12, 2015 | 78.27 | 80.32 | 77.28 | 80.21 | 926,743 | +1.32(+1.67%) |
Aug 11, 2015 | 78.71 | 79.73 | 78.32 | 78.89 | 593,789 | -0.78(-0.97%) |
Aug 10, 2015 | 77.13 | 80.16 | 76.58 | 79.67 | 923,136 | +3.77(+4.97%) |
Aug 07, 2015 | 76.08 | 76.87 | 75.42 | 75.90 | 702,240 | -0.39(-0.51%) |
Aug 06, 2015 | 75.81 | 77.05 | 75.17 | 76.29 | 706,215 | +0.46(+0.61%) |
Aug 05, 2015 | 76.13 | 77.34 | 75.03 | 75.83 | 1,314,852 | -0.23(-0.30%) |
Aug 04, 2015 | 68.89 | 77.68 | 68.89 | 76.06 | 2,163,351 | +4.00(+5.55%) |
Aug 03, 2015 | 73.91 | 73.91 | 72.05 | 72.06 | 933,479 | -1.75(-2.37%) |
Jul 31, 2015 | 74.61 | 74.93 | 73.56 | 73.81 | 682,844 | -0.19(-0.26%) |
Jul 30, 2015 | 73.22 | 74.08 | 72.71 | 74.00 | 521,999 | +0.33(+0.44%) |
Jul 29, 2015 | 70.59 | 73.96 | 70.11 | 73.68 | 1,232,353 | +3.29(+4.68%) |
Jul 28, 2015 | 69.22 | 71.05 | 68.54 | 70.38 | 709,038 | +1.85(+2.69%) |
Jul 27, 2015 | 71.17 | 71.17 | 68.02 | 68.54 | 1,093,868 | -2.93(-4.10%) |
Jul 24, 2015 | 72.58 | 73.09 | 70.79 | 71.47 | 674,124 | -1.11(-1.53%) |
Jul 23, 2015 | 73.42 | 73.97 | 72.49 | 72.58 | 633,297 | -0.41(-0.56%) |
Jul 22, 2015 | 73.71 | 75.34 | 72.68 | 72.99 | 1,018,675 | -1.01(-1.37%) |
Jul 21, 2015 | 72.75 | 74.53 | 72.75 | 74.00 | 618,786 | +1.28(+1.76%) |
Jul 20, 2015 | 72.72 | 73.58 | 71.24 | 72.72 | 1,032,713 | +0.00(+0.00%) |
Jul 17, 2015 | 73.13 | 73.45 | 72.41 | 72.72 | 761,448 | -0.44(-0.60%) |
Jul 16, 2015 | 73.36 | 73.96 | 72.72 | 73.16 | 681,679 | +0.08(+0.10%) |
Jul 15, 2015 | 74.77 | 74.95 | 72.75 | 73.08 | 704,574 | -1.74(-2.33%) |
Jul 14, 2015 | 74.73 | 75.77 | 74.69 | 74.82 | 716,407 | -0.11(-0.14%) |
Jul 13, 2015 | 74.86 | 75.62 | 74.39 | 74.93 | 710,540 | -0.04(-0.05%) |
Jul 10, 2015 | 73.81 | 75.26 | 73.60 | 74.97 | 833,938 | +1.92(+2.63%) |
Jul 09, 2015 | 72.82 | 73.60 | 72.10 | 73.04 | 654,377 | +1.13(+1.57%) |
Jul 08, 2015 | 72.39 | 72.78 | 71.41 | 71.92 | 567,101 | -1.06(-1.46%) |
Jul 07, 2015 | 70.70 | 73.03 | 69.33 | 72.98 | 1,021,351 | +2.16(+3.05%) |
Jul 06, 2015 | 71.72 | 72.40 | 70.53 | 70.81 | 789,804 | -1.81(-2.49%) |
Jul 02, 2015 | 72.73 | 72.62 | 72.62 | 72.62 | 377,602 | +0.24(+0.33%) |
Jul 01, 2015 | 73.42 | 73.90 | 71.94 | 72.38 | 781,979 | -0.65(-0.89%) |
Jun 30, 2015 | 72.91 | 73.70 | 72.14 | 73.03 | 726,155 | +0.58(+0.81%) |
Jun 29, 2015 | 73.81 | 74.45 | 72.34 | 72.45 | 530,298 | -1.86(-2.50%) |
Jun 26, 2015 | 75.05 | 75.05 | 73.51 | 74.31 | 599,202 | -0.49(-0.65%) |
Jun 25, 2015 | 75.60 | 75.68 | 74.80 | 74.80 | 456,361 | -0.76(-1.00%) |
Jun 24, 2015 | 75.76 | 76.18 | 74.66 | 75.55 | 493,010 | -0.27(-0.35%) |
Jun 23, 2015 | 75.51 | 76.34 | 75.43 | 75.82 | 342,218 | +0.02(+0.03%) |
Jun 22, 2015 | 75.52 | 75.80 | 74.93 | 75.80 | 350,799 | +0.55(+0.72%) |
Jun 19, 2015 | 75.21 | 75.62 | 74.83 | 75.25 | 613,323 | +0.14(+0.19%) |
Jun 18, 2015 | 74.37 | 75.49 | 73.67 | 75.11 | 472,254 | +1.02(+1.38%) |
Jun 17, 2015 | 74.54 | 74.87 | 73.37 | 74.09 | 755,996 | -0.65(-0.87%) |
Jun 16, 2015 | 76.38 | 76.65 | 74.62 | 74.74 | 755,154 | -1.53(-2.00%) |
Jun 15, 2015 | 75.22 | 76.76 | 75.16 | 76.27 | 854,170 | -0.15(-0.20%) |
Jun 12, 2015 | 77.38 | 77.38 | 76.16 | 76.42 | 692,986 | -1.15(-1.48%) |
Jun 11, 2015 | 77.97 | 78.48 | 77.08 | 77.57 | 614,636 | -0.37(-0.48%) |
Jun 10, 2015 | 78.72 | 79.06 | 77.41 | 77.94 | 667,543 | +0.08(+0.10%) |
Jun 09, 2015 | 77.14 | 78.35 | 76.81 | 77.86 | 352,494 | +0.48(+0.62%) |
Jun 08, 2015 | 78.61 | 78.97 | 77.09 | 77.38 | 448,299 | -1.27(-1.62%) |
Jun 05, 2015 | 77.66 | 79.31 | 77.33 | 78.65 | 633,817 | +0.35(+0.45%) |
Jun 04, 2015 | 79.03 | 79.30 | 78.03 | 78.30 | 824,708 | -1.20(-1.51%) |
Jun 03, 2015 | 80.39 | 80.92 | 79.23 | 79.51 | 443,032 | -1.01(-1.26%) |
Jun 02, 2015 | 79.09 | 81.42 | 78.81 | 80.52 | 420,992 | +1.40(+1.76%) |
Jun 01, 2015 | 80.14 | 80.65 | 78.75 | 79.12 | 509,931 | -0.65(-0.81%) |
May 29, 2015 | 79.49 | 80.14 | 78.88 | 79.77 | 842,005 | +0.08(+0.10%) |
May 28, 2015 | 80.23 | 80.63 | 79.08 | 79.70 | 678,909 | -0.97(-1.20%) |
May 27, 2015 | 78.91 | 80.80 | 78.60 | 80.66 | 550,262 | +1.90(+2.41%) |
May 26, 2015 | 79.28 | 80.02 | 78.30 | 78.76 | 487,368 | -1.17(-1.46%) |
May 22, 2015 | 81.06 | 79.93 | 79.93 | 79.93 | 457,517 | -1.26(-1.55%) |
May 21, 2015 | 79.29 | 81.23 | 79.13 | 81.19 | 699,149 | +1.96(+2.47%) |
May 20, 2015 | 78.98 | 79.50 | 77.53 | 79.23 | 695,161 | +0.26(+0.33%) |
May 19, 2015 | 79.14 | 79.97 | 78.38 | 78.97 | 840,690 | -0.01(-0.01%) |
May 18, 2015 | 78.31 | 79.10 | 77.57 | 78.98 | 1,435,861 | +0.31(+0.39%) |
May 15, 2015 | 80.27 | 81.85 | 77.88 | 78.67 | 2,532,956 | -5.11(-6.10%) |
May 14, 2015 | 84.04 | 84.87 | 83.19 | 83.79 | 969,696 | +0.68(+0.82%) |
May 13, 2015 | 81.49 | 84.33 | 81.49 | 83.11 | 1,045,476 | +1.78(+2.19%) |
May 12, 2015 | 81.84 | 82.61 | 80.96 | 81.33 | 614,403 | -0.86(-1.05%) |
May 11, 2015 | 82.74 | 83.07 | 81.88 | 82.19 | 407,677 | -0.51(-0.61%) |
May 08, 2015 | 81.67 | 83.35 | 81.19 | 82.70 | 663,545 | +2.34(+2.91%) |
May 07, 2015 | 80.17 | 80.45 | 79.24 | 80.36 | 831,297 | -0.20(-0.25%) |
May 06, 2015 | 80.07 | 81.52 | 79.68 | 80.56 | 552,278 | +0.37(+0.46%) |
May 05, 2015 | 80.45 | 81.70 | 79.94 | 80.18 | 625,713 | -0.40(-0.50%) |
May 04, 2015 | 81.11 | 82.16 | 80.34 | 80.59 | 538,443 | -0.68(-0.83%) |
May 01, 2015 | 79.58 | 82.09 | 79.31 | 81.26 | 679,470 | +1.58(+1.98%) |
Apr 30, 2015 | 80.35 | 81.57 | 79.11 | 79.69 | 934,638 | -1.35(-1.66%) |
Apr 29, 2015 | 79.32 | 82.11 | 78.36 | 81.03 | 849,501 | +1.57(+1.97%) |
Apr 28, 2015 | 81.28 | 81.41 | 79.25 | 79.47 | 730,345 | -1.89(-2.33%) |
Apr 27, 2015 | 80.90 | 82.17 | 80.64 | 81.36 | 673,371 | +0.75(+0.92%) |
Apr 24, 2015 | 80.17 | 80.68 | 78.91 | 80.61 | 417,551 | +0.40(+0.50%) |
Apr 23, 2015 | 79.66 | 80.56 | 78.64 | 80.21 | 678,820 | +0.65(+0.82%) |
Apr 22, 2015 | 79.06 | 80.43 | 78.74 | 79.56 | 410,395 | +0.54(+0.68%) |
Apr 21, 2015 | 80.75 | 80.95 | 78.97 | 79.03 | 358,117 | -1.28(-1.59%) |
Apr 20, 2015 | 80.19 | 80.82 | 79.76 | 80.31 | 381,470 | +0.45(+0.56%) |
Apr 17, 2015 | 80.39 | 80.65 | 79.51 | 79.86 | 615,137 | -1.21(-1.50%) |
Apr 16, 2015 | 82.25 | 82.25 | 80.02 | 81.07 | 813,611 | -1.25(-1.52%) |
Apr 15, 2015 | 79.65 | 83.05 | 78.81 | 82.32 | 949,426 | +3.18(+4.02%) |
Apr 14, 2015 | 80.40 | 80.51 | 77.79 | 79.14 | 962,066 | -0.98(-1.23%) |
Apr 13, 2015 | 81.74 | 81.74 | 79.39 | 80.13 | 429,042 | -1.27(-1.56%) |
Apr 10, 2015 | 80.79 | 81.47 | 80.59 | 81.40 | 565,143 | +0.90(+1.12%) |
Apr 09, 2015 | 78.18 | 80.57 | 78.05 | 80.50 | 752,272 | +2.16(+2.76%) |
Apr 08, 2015 | 78.51 | 78.88 | 77.14 | 78.34 | 478,584 | -0.43(-0.55%) |
Apr 07, 2015 | 80.43 | 80.59 | 78.68 | 78.77 | 581,616 | -1.87(-2.32%) |
Apr 06, 2015 | 78.85 | 80.86 | 78.85 | 80.64 | 621,636 | +1.66(+2.10%) |
Apr 02, 2015 | 80.05 | 78.98 | 78.98 | 78.98 | 737,504 | -1.27(-1.58%) |