Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 77.87 | 78.61 | 77.06 | 78.46 | 1,805,605 | -0.20(-0.26%) |
Apr 28, 2016 | 79.85 | 80.43 | 78.33 | 78.66 | 1,614,841 | -1.77(-2.21%) |
Apr 27, 2016 | 79.91 | 80.67 | 78.84 | 80.43 | 1,566,153 | +0.68(+0.85%) |
Apr 26, 2016 | 79.63 | 79.87 | 78.80 | 79.75 | 1,133,569 | +0.38(+0.48%) |
Apr 25, 2016 | 79.03 | 79.72 | 78.81 | 79.37 | 1,999,061 | -0.11(-0.13%) |
Apr 22, 2016 | 80.25 | 80.48 | 78.64 | 79.48 | 4,216,944 | -1.08(-1.34%) |
Apr 21, 2016 | 82.93 | 86.00 | 80.23 | 80.56 | 5,949,336 | +3.37(+4.36%) |
Apr 20, 2016 | 77.10 | 77.64 | 75.80 | 77.19 | 2,564,045 | +0.36(+0.47%) |
Apr 19, 2016 | 78.16 | 78.18 | 76.34 | 76.83 | 1,438,580 | -1.18(-1.51%) |
Apr 18, 2016 | 76.87 | 78.10 | 76.22 | 78.01 | 1,643,637 | +0.79(+1.02%) |
Apr 15, 2016 | 77.16 | 77.51 | 76.02 | 77.22 | 2,442,964 | -0.25(-0.32%) |
Apr 14, 2016 | 76.80 | 77.56 | 76.19 | 77.47 | 1,392,766 | +1.06(+1.39%) |
Apr 13, 2016 | 75.60 | 76.70 | 75.09 | 76.41 | 1,378,865 | +1.49(+1.98%) |
Apr 12, 2016 | 75.26 | 75.47 | 74.15 | 74.92 | 1,746,758 | -0.38(-0.51%) |
Apr 11, 2016 | 75.64 | 76.89 | 75.12 | 75.31 | 1,925,367 | +0.05(+0.06%) |
Apr 08, 2016 | 74.92 | 76.21 | 74.73 | 75.26 | 1,129,160 | +1.19(+1.60%) |
Apr 07, 2016 | 75.38 | 75.38 | 73.60 | 74.07 | 1,182,660 | -2.05(-2.70%) |
Apr 06, 2016 | 75.39 | 76.17 | 74.59 | 76.12 | 696,290 | +0.85(+1.13%) |
Apr 05, 2016 | 75.86 | 75.86 | 74.45 | 75.27 | 1,438,868 | -0.73(-0.96%) |
Apr 04, 2016 | 76.59 | 76.60 | 75.31 | 76.00 | 846,129 | -0.26(-0.34%) |
Apr 01, 2016 | 74.71 | 76.33 | 74.15 | 76.25 | 1,135,994 | +0.92(+1.22%) |
Mar 31, 2016 | 74.38 | 75.80 | 74.07 | 75.33 | 1,112,972 | +0.76(+1.02%) |
Mar 30, 2016 | 75.37 | 75.89 | 74.51 | 74.58 | 877,084 | -0.20(-0.27%) |
Mar 29, 2016 | 73.06 | 75.03 | 72.78 | 74.78 | 982,239 | +1.34(+1.83%) |
Mar 28, 2016 | 73.78 | 73.82 | 73.15 | 73.44 | 1,454,564 | -0.08(-0.10%) |
Mar 24, 2016 | 73.35 | 73.51 | 73.51 | 73.51 | 1,917,715 | +0.03(+0.04%) |
Mar 23, 2016 | 74.39 | 74.71 | 73.08 | 73.48 | 981,767 | -1.25(-1.67%) |
Mar 22, 2016 | 74.72 | 75.01 | 74.10 | 74.73 | 1,774,893 | -0.07(-0.09%) |
Mar 21, 2016 | 74.11 | 74.83 | 73.83 | 74.80 | 1,504,087 | +0.91(+1.23%) |
Mar 18, 2016 | 74.03 | 74.11 | 72.71 | 73.89 | 1,442,810 | -0.11(-0.14%) |
Mar 17, 2016 | 73.91 | 74.35 | 72.73 | 73.99 | 1,333,061 | +0.11(+0.14%) |
Mar 16, 2016 | 73.22 | 74.30 | 73.05 | 73.89 | 1,086,202 | +0.11(+0.14%) |
Mar 15, 2016 | 73.08 | 73.98 | 72.53 | 73.78 | 1,182,433 | +0.12(+0.17%) |
Mar 14, 2016 | 73.23 | 73.82 | 71.90 | 73.66 | 946,461 | +0.35(+0.47%) |
Mar 11, 2016 | 73.13 | 73.90 | 72.54 | 73.31 | 1,529,325 | +0.75(+1.03%) |
Mar 10, 2016 | 72.48 | 73.65 | 71.14 | 72.56 | 1,907,286 | +0.60(+0.84%) |
Mar 09, 2016 | 71.36 | 72.38 | 71.09 | 71.96 | 1,102,689 | +1.05(+1.49%) |
Mar 08, 2016 | 71.34 | 72.05 | 70.88 | 70.90 | 1,744,539 | -1.27(-1.75%) |
Mar 07, 2016 | 70.84 | 72.26 | 70.84 | 72.17 | 1,837,899 | +0.84(+1.18%) |
Mar 04, 2016 | 70.33 | 71.82 | 69.97 | 71.33 | 1,246,348 | +0.43(+0.61%) |
Mar 03, 2016 | 70.60 | 71.03 | 69.96 | 70.90 | 1,458,622 | -0.08(-0.11%) |
Mar 02, 2016 | 71.43 | 72.30 | 70.11 | 70.97 | 2,465,321 | -1.01(-1.40%) |
Mar 01, 2016 | 68.82 | 72.02 | 68.05 | 71.98 | 2,746,078 | +4.25(+6.27%) |
Feb 29, 2016 | 68.36 | 68.72 | 67.63 | 67.73 | 2,123,435 | -0.85(-1.24%) |
Feb 26, 2016 | 69.01 | 69.01 | 67.93 | 68.58 | 1,213,840 | -0.07(-0.10%) |
Feb 25, 2016 | 66.55 | 68.70 | 66.22 | 68.65 | 1,638,808 | +1.95(+2.92%) |
Feb 24, 2016 | 64.98 | 66.96 | 64.35 | 66.71 | 1,618,454 | +0.79(+1.19%) |
Feb 23, 2016 | 66.44 | 67.03 | 65.21 | 65.92 | 1,318,096 | -1.08(-1.62%) |
Feb 22, 2016 | 67.57 | 67.65 | 66.44 | 67.00 | 1,107,215 | +0.58(+0.88%) |
Feb 19, 2016 | 65.40 | 66.58 | 65.15 | 66.42 | 1,614,480 | +0.70(+1.06%) |
Feb 18, 2016 | 66.32 | 66.81 | 65.10 | 65.72 | 2,584,821 | -0.64(-0.97%) |
Feb 17, 2016 | 63.35 | 66.88 | 63.15 | 66.36 | 3,348,464 | +3.40(+5.41%) |
Feb 16, 2016 | 62.34 | 63.19 | 61.48 | 62.96 | 1,455,858 | +1.30(+2.11%) |
Feb 12, 2016 | 60.38 | 61.65 | 61.65 | 61.65 | 1,641,193 | +1.85(+3.09%) |
Feb 11, 2016 | 58.82 | 60.39 | 58.39 | 59.80 | 2,522,779 | +0.10(+0.16%) |
Feb 10, 2016 | 60.41 | 61.62 | 59.67 | 59.71 | 1,937,296 | -0.05(-0.08%) |
Feb 09, 2016 | 59.91 | 62.00 | 59.16 | 59.76 | 2,353,021 | -0.81(-1.33%) |
Feb 08, 2016 | 60.73 | 60.92 | 58.97 | 60.56 | 2,468,840 | -0.75(-1.22%) |
Feb 05, 2016 | 63.71 | 64.02 | 60.55 | 61.31 | 2,915,501 | -3.06(-4.75%) |
Feb 04, 2016 | 65.36 | 66.49 | 64.27 | 64.37 | 2,280,502 | -0.91(-1.40%) |
Feb 03, 2016 | 64.10 | 65.57 | 62.32 | 65.28 | 2,445,578 | +1.74(+2.75%) |
Feb 02, 2016 | 66.61 | 66.93 | 62.61 | 63.53 | 3,070,981 | -4.44(-6.53%) |
Feb 01, 2016 | 67.52 | 68.37 | 66.23 | 67.97 | 2,186,237 | +0.42(+0.62%) |
Jan 29, 2016 | 66.43 | 67.66 | 65.84 | 67.55 | 2,905,057 | +1.87(+2.85%) |
Jan 28, 2016 | 67.92 | 69.49 | 64.42 | 65.68 | 6,625,208 | +2.50(+3.96%) |
Jan 27, 2016 | 64.25 | 65.27 | 62.77 | 63.18 | 2,725,692 | -2.20(-3.36%) |
Jan 26, 2016 | 63.67 | 65.57 | 62.99 | 65.37 | 1,603,176 | +2.05(+3.24%) |
Jan 25, 2016 | 64.21 | 65.04 | 62.93 | 63.32 | 2,046,067 | -1.33(-2.06%) |
Jan 22, 2016 | 63.67 | 64.75 | 63.41 | 64.65 | 1,947,565 | +1.94(+3.09%) |
Jan 21, 2016 | 64.17 | 65.12 | 62.50 | 62.72 | 2,773,122 | -1.04(-1.62%) |
Jan 20, 2016 | 62.38 | 64.82 | 60.89 | 63.75 | 2,984,962 | +0.41(+0.65%) |
Jan 19, 2016 | 62.76 | 64.23 | 62.50 | 63.34 | 2,672,953 | -0.22(-0.35%) |
Jan 15, 2016 | 62.55 | 63.56 | 63.56 | 63.56 | 1,967,679 | -1.04(-1.60%) |
Jan 14, 2016 | 65.08 | 65.23 | 63.21 | 64.60 | 2,048,983 | +0.11(+0.16%) |
Jan 13, 2016 | 67.88 | 68.16 | 63.64 | 64.49 | 2,006,514 | -3.37(-4.97%) |
Jan 12, 2016 | 66.69 | 68.04 | 66.51 | 67.87 | 1,727,252 | +1.84(+2.79%) |
Jan 11, 2016 | 66.88 | 67.37 | 64.78 | 66.03 | 1,769,870 | -0.78(-1.16%) |
Jan 08, 2016 | 68.42 | 68.77 | 66.64 | 66.80 | 1,671,272 | -1.20(-1.76%) |
Jan 07, 2016 | 69.30 | 70.21 | 67.57 | 68.00 | 1,743,259 | -2.93(-4.14%) |
Jan 06, 2016 | 69.54 | 70.99 | 69.51 | 70.93 | 1,511,059 | +0.42(+0.60%) |
Jan 05, 2016 | 71.49 | 72.85 | 70.24 | 70.51 | 1,336,153 | -0.59(-0.84%) |
Jan 04, 2016 | 71.33 | 71.33 | 69.23 | 71.11 | 1,569,493 | -1.42(-1.96%) |
Dec 31, 2015 | 73.55 | 72.53 | 72.53 | 72.53 | 751,335 | -1.26(-1.70%) |
Dec 30, 2015 | 74.01 | 74.50 | 72.56 | 73.78 | 471,210 | -0.48(-0.65%) |
Dec 29, 2015 | 73.24 | 74.95 | 73.21 | 74.26 | 800,801 | +1.42(+1.95%) |
Dec 28, 2015 | 73.06 | 73.43 | 72.18 | 72.84 | 862,740 | -0.22(-0.30%) |
Dec 24, 2015 | 72.96 | 73.06 | 73.06 | 73.06 | 488,999 | +0.15(+0.21%) |
Dec 23, 2015 | 72.65 | 73.38 | 72.65 | 72.91 | 594,575 | +0.71(+0.98%) |
Dec 22, 2015 | 71.90 | 72.80 | 71.53 | 72.20 | 997,342 | +0.78(+1.09%) |
Dec 21, 2015 | 72.03 | 72.30 | 70.88 | 71.42 | 1,394,818 | -0.20(-0.28%) |
Dec 18, 2015 | 74.18 | 74.46 | 71.26 | 71.62 | 4,250,915 | -2.83(-3.80%) |
Dec 17, 2015 | 75.98 | 76.29 | 74.37 | 74.45 | 2,206,513 | -1.45(-1.91%) |
Dec 16, 2015 | 75.54 | 76.26 | 74.51 | 75.90 | 2,505,715 | +0.79(+1.05%) |
Dec 15, 2015 | 73.23 | 75.46 | 72.87 | 75.11 | 2,524,487 | +2.77(+3.83%) |
Dec 14, 2015 | 72.27 | 73.04 | 70.97 | 72.34 | 1,591,144 | +0.36(+0.51%) |
Dec 11, 2015 | 72.81 | 73.67 | 71.76 | 71.98 | 1,693,928 | -1.69(-2.29%) |
Dec 10, 2015 | 73.22 | 74.23 | 73.10 | 73.67 | 1,296,028 | +0.28(+0.38%) |
Dec 09, 2015 | 74.87 | 75.26 | 72.82 | 73.39 | 2,130,954 | -1.89(-2.51%) |
Dec 08, 2015 | 73.10 | 76.51 | 72.63 | 75.28 | 2,997,571 | +1.84(+2.51%) |
Dec 07, 2015 | 73.20 | 73.67 | 72.44 | 73.44 | 1,555,450 | +0.37(+0.51%) |
Dec 04, 2015 | 72.28 | 73.23 | 71.80 | 73.06 | 2,050,702 | +0.78(+1.07%) |
Dec 03, 2015 | 74.02 | 74.40 | 71.83 | 72.29 | 1,588,404 | -1.72(-2.32%) |
Dec 02, 2015 | 74.81 | 75.40 | 73.45 | 74.00 | 1,590,987 | -0.61(-0.82%) |
Dec 01, 2015 | 74.43 | 74.78 | 73.29 | 74.62 | 1,482,641 | +1.11(+1.51%) |
Nov 30, 2015 | 73.36 | 74.01 | 73.08 | 73.50 | 1,745,999 | -0.17(-0.23%) |
Nov 27, 2015 | 73.11 | 73.95 | 72.91 | 73.68 | 465,348 | +0.47(+0.64%) |
Nov 25, 2015 | 74.16 | 73.21 | 73.21 | 73.21 | 1,129,871 | -0.50(-0.68%) |
Nov 24, 2015 | 72.34 | 73.83 | 71.48 | 73.70 | 2,709,145 | +1.01(+1.38%) |
Nov 23, 2015 | 71.86 | 72.95 | 71.68 | 72.70 | 1,862,299 | +0.75(+1.04%) |
Nov 20, 2015 | 70.16 | 72.27 | 69.66 | 71.95 | 2,925,855 | +2.33(+3.35%) |
Nov 19, 2015 | 67.62 | 70.70 | 67.62 | 69.62 | 4,177,402 | +1.99(+2.95%) |
Nov 18, 2015 | 72.84 | 72.84 | 67.43 | 67.63 | 8,512,449 | -7.55(-10.05%) |
Nov 17, 2015 | 76.42 | 77.15 | 74.70 | 75.18 | 1,931,243 | -0.96(-1.26%) |
Nov 16, 2015 | 74.74 | 76.16 | 74.74 | 76.14 | 2,248,570 | +1.45(+1.94%) |
Nov 13, 2015 | 76.69 | 76.73 | 74.04 | 74.69 | 2,771,758 | -2.24(-2.92%) |
Nov 12, 2015 | 77.80 | 78.74 | 76.85 | 76.94 | 2,074,948 | -0.61(-0.79%) |
Nov 11, 2015 | 77.74 | 78.43 | 77.46 | 77.55 | 984,094 | -0.19(-0.25%) |
Nov 10, 2015 | 77.17 | 77.78 | 76.70 | 77.74 | 1,734,482 | +0.65(+0.85%) |
Nov 09, 2015 | 78.41 | 78.53 | 76.41 | 77.09 | 2,303,580 | -1.54(-1.96%) |
Nov 06, 2015 | 78.62 | 79.72 | 78.25 | 78.63 | 2,029,359 | -0.10(-0.12%) |
Nov 05, 2015 | 79.66 | 79.68 | 78.18 | 78.73 | 1,451,289 | -0.58(-0.73%) |
Nov 04, 2015 | 78.24 | 79.51 | 76.65 | 79.30 | 1,799,333 | +0.93(+1.19%) |
Nov 03, 2015 | 79.09 | 79.57 | 78.22 | 78.37 | 1,584,040 | -0.96(-1.21%) |
Nov 02, 2015 | 78.96 | 79.70 | 77.95 | 79.33 | 1,243,557 | +0.62(+0.79%) |
Oct 30, 2015 | 78.26 | 79.31 | 78.26 | 78.71 | 1,511,169 | +0.37(+0.48%) |
Oct 29, 2015 | 80.02 | 80.08 | 78.21 | 78.33 | 1,511,649 | -2.36(-2.92%) |
Oct 28, 2015 | 78.26 | 80.69 | 78.26 | 80.69 | 1,159,897 | +1.86(+2.36%) |
Oct 27, 2015 | 78.46 | 79.26 | 77.68 | 78.83 | 1,783,654 | +0.05(+0.06%) |
Oct 26, 2015 | 77.94 | 79.92 | 77.34 | 78.79 | 2,141,099 | +1.00(+1.28%) |
Oct 23, 2015 | 77.29 | 77.82 | 76.01 | 77.79 | 2,128,794 | +0.54(+0.69%) |
Oct 22, 2015 | 75.04 | 77.50 | 73.30 | 77.25 | 6,327,880 | +8.30(+12.04%) |
Oct 21, 2015 | 72.48 | 72.75 | 68.84 | 68.95 | 2,625,874 | -3.83(-5.27%) |
Oct 20, 2015 | 72.40 | 73.11 | 71.24 | 72.78 | 1,177,619 | +0.05(+0.07%) |
Oct 19, 2015 | 72.08 | 72.94 | 71.56 | 72.74 | 1,432,164 | +0.38(+0.53%) |
Oct 16, 2015 | 71.85 | 72.49 | 71.51 | 72.35 | 1,631,204 | +0.59(+0.83%) |
Oct 15, 2015 | 70.89 | 71.95 | 70.56 | 71.76 | 2,336,311 | +1.24(+1.75%) |
Oct 14, 2015 | 71.25 | 71.81 | 70.23 | 70.52 | 1,447,395 | -0.98(-1.37%) |
Oct 13, 2015 | 72.40 | 72.83 | 71.33 | 71.50 | 2,654,700 | -1.09(-1.51%) |
Oct 12, 2015 | 72.86 | 73.13 | 72.28 | 72.59 | 1,794,380 | -0.29(-0.39%) |
Oct 09, 2015 | 69.83 | 72.97 | 69.83 | 72.88 | 1,792,647 | +1.42(+1.99%) |
Oct 08, 2015 | 69.27 | 71.76 | 68.81 | 71.46 | 1,438,376 | +2.02(+2.91%) |
Oct 07, 2015 | 68.80 | 69.45 | 68.05 | 69.44 | 1,566,107 | +0.76(+1.10%) |
Oct 06, 2015 | 69.35 | 69.51 | 68.24 | 68.68 | 2,287,162 | -1.02(-1.46%) |
Oct 05, 2015 | 69.15 | 70.15 | 69.03 | 69.70 | 1,431,602 | +1.08(+1.58%) |
Oct 02, 2015 | 66.31 | 68.62 | 65.67 | 68.61 | 1,527,236 | +1.41(+2.10%) |
Oct 01, 2015 | 66.52 | 67.32 | 66.01 | 67.20 | 1,797,733 | +0.79(+1.18%) |
Sep 30, 2015 | 65.38 | 66.53 | 64.85 | 66.42 | 1,967,625 | +1.59(+2.45%) |
Sep 29, 2015 | 65.96 | 66.18 | 64.68 | 64.83 | 2,277,819 | -1.57(-2.37%) |
Sep 28, 2015 | 68.80 | 69.19 | 66.39 | 66.40 | 1,993,493 | -2.55(-3.70%) |
Sep 25, 2015 | 70.44 | 71.09 | 68.51 | 68.95 | 2,813,438 | -1.01(-1.44%) |
Sep 24, 2015 | 68.80 | 70.20 | 68.70 | 69.96 | 1,713,437 | +0.55(+0.79%) |
Sep 23, 2015 | 70.46 | 71.59 | 68.61 | 69.41 | 2,647,660 | +0.24(+0.35%) |
Sep 22, 2015 | 69.21 | 70.02 | 68.25 | 69.17 | 1,323,338 | -0.73(-1.04%) |
Sep 21, 2015 | 69.57 | 70.21 | 69.08 | 69.90 | 1,154,695 | +0.58(+0.84%) |
Sep 18, 2015 | 69.15 | 70.95 | 69.10 | 69.31 | 5,489,648 | -0.76(-1.08%) |
Sep 17, 2015 | 69.91 | 71.08 | 69.73 | 70.07 | 2,550,444 | +0.12(+0.16%) |
Sep 16, 2015 | 69.15 | 70.04 | 69.01 | 69.96 | 1,749,900 | +0.69(+1.00%) |
Sep 15, 2015 | 67.97 | 69.42 | 67.57 | 69.27 | 2,857,401 | +1.49(+2.19%) |
Sep 14, 2015 | 68.00 | 68.45 | 67.27 | 67.78 | 2,103,476 | +0.23(+0.34%) |
Sep 11, 2015 | 66.84 | 67.75 | 66.46 | 67.55 | 1,997,851 | +0.54(+0.80%) |
Sep 10, 2015 | 65.86 | 67.75 | 65.86 | 67.01 | 1,360,253 | +0.93(+1.41%) |
Sep 09, 2015 | 67.60 | 67.84 | 65.94 | 66.08 | 3,354,295 | -0.87(-1.30%) |
Sep 08, 2015 | 66.37 | 66.99 | 65.31 | 66.96 | 2,304,662 | +1.87(+2.87%) |
Sep 04, 2015 | 64.15 | 65.09 | 65.09 | 65.09 | 1,781,592 | +0.02(+0.03%) |
Sep 03, 2015 | 64.93 | 66.25 | 64.69 | 65.07 | 2,351,851 | +0.46(+0.71%) |
Sep 02, 2015 | 63.83 | 64.62 | 62.71 | 64.61 | 2,902,909 | +1.91(+3.04%) |
Sep 01, 2015 | 63.64 | 64.18 | 62.42 | 62.70 | 2,430,792 | -2.60(-3.98%) |
Aug 31, 2015 | 65.78 | 65.97 | 64.93 | 65.30 | 2,269,747 | -0.56(-0.84%) |
Aug 28, 2015 | 66.16 | 66.45 | 65.47 | 65.85 | 2,133,533 | -0.86(-1.29%) |
Aug 27, 2015 | 66.27 | 67.41 | 65.33 | 66.72 | 2,323,524 | +1.13(+1.72%) |
Aug 26, 2015 | 65.24 | 65.64 | 63.47 | 65.58 | 2,615,662 | +2.12(+3.34%) |
Aug 25, 2015 | 66.40 | 66.47 | 63.42 | 63.47 | 2,846,272 | -0.79(-1.22%) |
Aug 24, 2015 | 67.23 | 70.86 | 63.66 | 64.25 | 4,736,998 | -6.61(-9.32%) |
Aug 21, 2015 | 72.23 | 72.80 | 70.85 | 70.86 | 1,931,058 | -1.87(-2.57%) |
Aug 20, 2015 | 73.59 | 74.03 | 72.72 | 72.73 | 1,178,685 | -1.69(-2.27%) |
Aug 19, 2015 | 74.49 | 75.18 | 73.86 | 74.41 | 836,770 | -0.45(-0.60%) |
Aug 18, 2015 | 74.58 | 75.01 | 74.42 | 74.86 | 1,212,027 | +0.34(+0.45%) |
Aug 17, 2015 | 74.10 | 74.56 | 73.66 | 74.53 | 953,984 | +0.18(+0.25%) |
Aug 14, 2015 | 73.74 | 74.82 | 73.41 | 74.35 | 1,570,865 | +0.72(+0.98%) |
Aug 13, 2015 | 73.53 | 73.92 | 72.63 | 73.63 | 2,409,397 | +0.36(+0.50%) |
Aug 12, 2015 | 71.80 | 73.59 | 71.10 | 73.26 | 3,533,252 | +1.17(+1.62%) |
Aug 11, 2015 | 72.58 | 72.72 | 71.43 | 72.09 | 1,670,536 | -0.89(-1.22%) |
Aug 10, 2015 | 72.77 | 73.07 | 72.18 | 72.99 | 1,319,999 | +0.83(+1.16%) |
Aug 07, 2015 | 72.30 | 72.76 | 71.64 | 72.15 | 1,306,132 | -0.44(-0.61%) |
Aug 06, 2015 | 74.06 | 74.15 | 72.54 | 72.59 | 2,274,077 | -1.19(-1.61%) |
Aug 05, 2015 | 73.54 | 74.50 | 73.08 | 73.78 | 2,472,903 | +0.86(+1.18%) |
Aug 04, 2015 | 72.47 | 72.97 | 72.42 | 72.92 | 3,228,892 | +0.18(+0.25%) |
Aug 03, 2015 | 72.09 | 72.98 | 71.83 | 72.74 | 1,910,852 | +0.25(+0.34%) |
Jul 31, 2015 | 72.68 | 72.78 | 72.23 | 72.49 | 1,620,338 | -0.14(-0.20%) |
Jul 30, 2015 | 71.90 | 72.67 | 71.51 | 72.63 | 2,629,446 | +0.47(+0.65%) |
Jul 29, 2015 | 69.98 | 73.53 | 69.81 | 72.16 | 6,582,645 | +5.41(+8.10%) |
Jul 28, 2015 | 65.90 | 66.81 | 65.37 | 66.75 | 1,662,970 | +0.98(+1.49%) |
Jul 27, 2015 | 66.00 | 66.36 | 65.47 | 65.78 | 1,655,802 | -0.64(-0.97%) |
Jul 24, 2015 | 67.11 | 67.11 | 66.00 | 66.42 | 1,167,683 | -0.36(-0.55%) |
Jul 23, 2015 | 66.63 | 67.45 | 66.44 | 66.78 | 707,048 | +0.32(+0.48%) |
Jul 22, 2015 | 66.47 | 66.88 | 66.35 | 66.47 | 1,005,259 | -0.29(-0.43%) |
Jul 21, 2015 | 66.49 | 67.13 | 66.42 | 66.75 | 647,490 | +0.27(+0.40%) |
Jul 20, 2015 | 66.76 | 67.01 | 66.38 | 66.49 | 843,510 | -0.35(-0.52%) |
Jul 17, 2015 | 67.50 | 67.53 | 66.60 | 66.83 | 808,891 | -0.64(-0.95%) |
Jul 16, 2015 | 67.42 | 67.56 | 67.02 | 67.47 | 671,615 | +0.51(+0.76%) |
Jul 15, 2015 | 68.14 | 68.14 | 66.84 | 66.96 | 948,522 | -1.00(-1.47%) |
Jul 14, 2015 | 67.31 | 68.12 | 67.24 | 67.96 | 1,156,114 | +0.74(+1.10%) |
Jul 13, 2015 | 66.59 | 67.44 | 66.41 | 67.22 | 869,675 | +0.92(+1.39%) |
Jul 10, 2015 | 66.62 | 66.66 | 66.19 | 66.30 | 814,000 | +0.26(+0.39%) |
Jul 09, 2015 | 65.73 | 66.63 | 65.73 | 66.04 | 1,600,611 | +0.95(+1.46%) |
Jul 08, 2015 | 65.44 | 66.03 | 64.94 | 65.10 | 1,687,203 | -0.52(-0.79%) |
Jul 07, 2015 | 65.86 | 65.89 | 64.27 | 65.61 | 1,670,105 | -0.33(-0.49%) |
Jul 06, 2015 | 66.05 | 66.31 | 65.59 | 65.94 | 1,115,562 | -0.76(-1.14%) |
Jul 02, 2015 | 66.51 | 66.70 | 66.70 | 66.70 | 1,351,214 | +0.18(+0.27%) |
Jul 01, 2015 | 67.89 | 68.05 | 66.37 | 66.51 | 1,548,501 | -0.75(-1.11%) |
Jun 30, 2015 | 67.50 | 67.57 | 66.82 | 67.26 | 1,232,512 | +0.35(+0.53%) |
Jun 29, 2015 | 67.36 | 67.72 | 66.85 | 66.91 | 1,023,580 | -1.12(-1.65%) |
Jun 26, 2015 | 68.72 | 68.90 | 67.77 | 68.03 | 2,154,165 | -0.62(-0.91%) |
Jun 25, 2015 | 68.85 | 69.03 | 68.52 | 68.65 | 1,038,135 | -0.06(-0.09%) |
Jun 24, 2015 | 69.68 | 70.10 | 68.62 | 68.71 | 2,206,589 | -0.96(-1.38%) |
Jun 23, 2015 | 68.56 | 69.78 | 68.55 | 69.68 | 3,248,636 | +1.56(+2.29%) |
Jun 22, 2015 | 67.99 | 68.71 | 67.73 | 68.12 | 3,021,020 | +0.52(+0.77%) |
Jun 19, 2015 | 67.87 | 68.15 | 67.46 | 67.60 | 2,933,863 | -0.22(-0.33%) |
Jun 18, 2015 | 67.19 | 67.93 | 67.13 | 67.82 | 2,118,791 | +0.62(+0.92%) |
Jun 17, 2015 | 67.41 | 67.51 | 66.77 | 67.20 | 2,065,429 | -0.23(-0.35%) |
Jun 16, 2015 | 66.92 | 67.55 | 66.74 | 67.43 | 2,799,839 | +0.31(+0.46%) |
Jun 15, 2015 | 68.46 | 68.48 | 67.09 | 67.13 | 3,918,523 | -1.81(-2.63%) |
Jun 12, 2015 | 68.45 | 69.86 | 68.17 | 68.94 | 4,767,426 | +1.46(+2.16%) |
Jun 11, 2015 | 68.46 | 68.51 | 66.42 | 67.48 | 7,593,617 | +4.24(+6.70%) |
Jun 10, 2015 | 62.06 | 63.33 | 61.85 | 63.24 | 2,349,479 | +1.46(+2.36%) |
Jun 09, 2015 | 62.48 | 62.62 | 61.56 | 61.79 | 3,591,794 | -1.48(-2.33%) |
Jun 08, 2015 | 63.50 | 63.80 | 63.06 | 63.26 | 1,002,043 | -0.29(-0.45%) |
Jun 05, 2015 | 63.24 | 63.73 | 62.82 | 63.55 | 1,392,701 | +0.24(+0.38%) |
Jun 04, 2015 | 63.17 | 63.91 | 63.15 | 63.31 | 1,525,367 | -0.22(-0.35%) |
Jun 03, 2015 | 64.39 | 64.52 | 63.43 | 63.53 | 2,069,494 | -0.71(-1.10%) |
Jun 02, 2015 | 62.67 | 64.55 | 62.63 | 64.24 | 3,843,003 | +1.19(+1.89%) |
Jun 01, 2015 | 62.78 | 63.09 | 62.19 | 63.05 | 2,718,987 | +0.73(+1.17%) |
May 29, 2015 | 62.62 | 62.94 | 62.17 | 62.32 | 2,971,313 | -0.45(-0.72%) |
May 28, 2015 | 62.99 | 63.08 | 62.35 | 62.78 | 992,413 | -0.40(-0.64%) |
May 27, 2015 | 62.76 | 63.49 | 62.55 | 63.18 | 1,340,432 | +0.48(+0.76%) |
May 26, 2015 | 62.82 | 63.09 | 61.92 | 62.70 | 2,436,365 | -0.20(-0.32%) |
May 22, 2015 | 63.27 | 62.90 | 62.90 | 62.90 | 1,153,028 | -0.56(-0.88%) |
May 21, 2015 | 63.15 | 63.63 | 62.65 | 63.46 | 1,694,633 | +0.20(+0.32%) |
May 20, 2015 | 63.23 | 63.65 | 63.01 | 63.25 | 1,297,556 | +0.16(+0.26%) |
May 19, 2015 | 63.46 | 63.75 | 62.79 | 63.09 | 1,287,504 | -0.11(-0.17%) |
May 18, 2015 | 62.36 | 63.36 | 61.96 | 63.20 | 1,629,764 | +0.30(+0.47%) |
May 15, 2015 | 64.15 | 64.22 | 62.76 | 62.90 | 2,415,441 | -1.09(-1.71%) |
May 14, 2015 | 63.82 | 64.14 | 63.53 | 63.99 | 1,595,372 | +0.71(+1.12%) |
May 13, 2015 | 63.46 | 64.12 | 62.93 | 63.28 | 1,544,715 | -0.11(-0.17%) |
May 12, 2015 | 63.29 | 63.74 | 62.74 | 63.39 | 1,067,271 | -0.27(-0.42%) |
May 11, 2015 | 63.90 | 64.17 | 63.50 | 63.66 | 1,215,302 | -0.18(-0.29%) |
May 08, 2015 | 63.59 | 64.18 | 63.56 | 63.84 | 1,147,310 | +0.61(+0.97%) |
May 07, 2015 | 63.17 | 63.30 | 62.75 | 63.23 | 1,517,098 | +0.11(+0.17%) |
May 06, 2015 | 63.90 | 64.19 | 62.84 | 63.12 | 2,058,800 | -0.41(-0.65%) |
May 05, 2015 | 64.02 | 64.42 | 62.95 | 63.53 | 1,786,862 | -0.51(-0.79%) |
May 04, 2015 | 64.32 | 64.54 | 63.97 | 64.04 | 1,272,119 | -0.13(-0.21%) |