Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.56 | 81.65 | 81.43 | 81.58 | 158,265 | +0.00(+0.00%) |
Apr 28, 2016 | 81.41 | 81.59 | 81.38 | 81.58 | 80,810 | +0.23(+0.28%) |
Apr 27, 2016 | 81.26 | 81.41 | 81.12 | 81.35 | 185,644 | +0.28(+0.34%) |
Apr 26, 2016 | 81.18 | 81.19 | 81.01 | 81.07 | 201,165 | -0.08(-0.09%) |
Apr 25, 2016 | 81.14 | 81.26 | 81.11 | 81.15 | 172,081 | -0.11(-0.13%) |
Apr 22, 2016 | 81.20 | 81.30 | 81.16 | 81.26 | 120,346 | -0.01(-0.01%) |
Apr 21, 2016 | 81.27 | 81.31 | 81.20 | 81.26 | 122,656 | -0.11(-0.13%) |
Apr 20, 2016 | 81.49 | 81.57 | 81.37 | 81.37 | 164,213 | -0.05(-0.07%) |
Apr 19, 2016 | 81.49 | 81.53 | 81.36 | 81.43 | 179,090 | -0.06(-0.08%) |
Apr 18, 2016 | 81.34 | 81.49 | 81.26 | 81.49 | 172,927 | +0.26(+0.32%) |
Apr 15, 2016 | 81.20 | 81.34 | 81.16 | 81.23 | 1,680,151 | +0.03(+0.04%) |
Apr 14, 2016 | 81.42 | 81.42 | 81.16 | 81.20 | 291,961 | -0.17(-0.21%) |
Apr 13, 2016 | 81.12 | 81.40 | 81.11 | 81.36 | 302,390 | +0.16(+0.20%) |
Apr 12, 2016 | 81.19 | 81.35 | 81.15 | 81.20 | 135,281 | +0.04(+0.05%) |
Apr 11, 2016 | 81.15 | 81.29 | 81.06 | 81.16 | 196,027 | -0.15(-0.18%) |
Apr 08, 2016 | 81.33 | 81.38 | 81.22 | 81.31 | 276,861 | +0.10(+0.12%) |
Apr 07, 2016 | 81.16 | 81.38 | 81.07 | 81.21 | 125,254 | +0.05(+0.06%) |
Apr 06, 2016 | 81.25 | 81.26 | 80.93 | 81.16 | 87,964 | -0.03(-0.04%) |
Apr 05, 2016 | 81.22 | 81.37 | 81.14 | 81.20 | 127,687 | +0.06(+0.08%) |
Apr 04, 2016 | 81.06 | 81.31 | 81.05 | 81.13 | 228,844 | +0.21(+0.26%) |
Apr 01, 2016 | 81.12 | 81.17 | 80.88 | 80.93 | 133,344 | -0.04(-0.05%) |
Mar 31, 2016 | 80.90 | 81.03 | 80.77 | 80.96 | 159,376 | +0.02(+0.03%) |
Mar 30, 2016 | 80.76 | 80.99 | 80.75 | 80.94 | 336,716 | +0.18(+0.23%) |
Mar 29, 2016 | 80.58 | 80.88 | 80.55 | 80.76 | 358,214 | +0.25(+0.31%) |
Mar 28, 2016 | 80.50 | 80.68 | 80.50 | 80.50 | 186,462 | +0.00(+0.00%) |
Mar 24, 2016 | 80.51 | 80.50 | 80.50 | 80.50 | 191,492 | +0.12(+0.14%) |
Mar 23, 2016 | 80.22 | 80.50 | 80.22 | 80.39 | 285,480 | +0.08(+0.10%) |
Mar 22, 2016 | 80.60 | 80.67 | 80.31 | 80.31 | 160,636 | -0.15(-0.18%) |
Mar 21, 2016 | 80.53 | 80.53 | 80.30 | 80.46 | 347,794 | -0.09(-0.11%) |
Mar 18, 2016 | 80.41 | 80.60 | 80.33 | 80.55 | 312,264 | +0.22(+0.28%) |
Mar 17, 2016 | 80.32 | 80.42 | 80.11 | 80.33 | 172,807 | -0.01(-0.01%) |
Mar 16, 2016 | 79.85 | 80.33 | 79.84 | 80.33 | 271,927 | +0.41(+0.52%) |
Mar 15, 2016 | 80.06 | 80.07 | 79.89 | 79.92 | 252,087 | -0.05(-0.06%) |
Mar 14, 2016 | 79.95 | 80.03 | 79.89 | 79.97 | 71,340 | +0.09(+0.12%) |
Mar 11, 2016 | 79.87 | 79.99 | 79.76 | 79.87 | 469,821 | +0.02(+0.02%) |
Mar 10, 2016 | 79.93 | 80.01 | 79.77 | 79.86 | 191,806 | -0.05(-0.06%) |
Mar 09, 2016 | 79.77 | 79.91 | 79.73 | 79.91 | 192,351 | -0.11(-0.13%) |
Mar 08, 2016 | 79.91 | 80.05 | 79.83 | 80.01 | 176,863 | +0.15(+0.19%) |
Mar 07, 2016 | 79.84 | 79.93 | 79.77 | 79.86 | 171,262 | +0.00(+0.00%) |
Mar 04, 2016 | 79.83 | 79.89 | 79.67 | 79.86 | 140,169 | -0.03(-0.04%) |
Mar 03, 2016 | 79.67 | 79.94 | 79.64 | 79.89 | 104,053 | +0.27(+0.34%) |
Mar 02, 2016 | 79.49 | 79.64 | 79.49 | 79.62 | 109,494 | -0.03(-0.03%) |
Mar 01, 2016 | 79.97 | 79.98 | 79.57 | 79.65 | 141,498 | -0.21(-0.26%) |
Feb 29, 2016 | 79.75 | 80.03 | 79.74 | 79.86 | 380,369 | -0.05(-0.06%) |
Feb 26, 2016 | 79.83 | 79.98 | 79.82 | 79.91 | 90,433 | -0.28(-0.34%) |
Feb 25, 2016 | 80.04 | 80.21 | 79.96 | 80.18 | 105,514 | +0.19(+0.24%) |
Feb 24, 2016 | 80.00 | 80.25 | 79.92 | 79.99 | 96,144 | +0.05(+0.07%) |
Feb 23, 2016 | 79.62 | 79.98 | 79.58 | 79.94 | 131,058 | +0.21(+0.26%) |
Feb 22, 2016 | 79.57 | 79.80 | 79.57 | 79.73 | 97,833 | -0.04(-0.05%) |
Feb 19, 2016 | 79.73 | 79.87 | 79.71 | 79.77 | 104,797 | -0.06(-0.08%) |
Feb 18, 2016 | 79.53 | 79.84 | 79.53 | 79.83 | 220,915 | +0.37(+0.46%) |
Feb 17, 2016 | 79.27 | 79.57 | 79.27 | 79.46 | 414,119 | -0.03(-0.04%) |
Feb 16, 2016 | 79.42 | 79.71 | 79.42 | 79.49 | 192,543 | -0.15(-0.19%) |
Feb 12, 2016 | 79.79 | 79.64 | 79.64 | 79.64 | 188,394 | -0.50(-0.62%) |
Feb 11, 2016 | 80.22 | 80.40 | 80.10 | 80.14 | 227,613 | +0.13(+0.16%) |
Feb 10, 2016 | 79.91 | 80.20 | 79.89 | 80.01 | 169,649 | -0.08(-0.10%) |
Feb 09, 2016 | 80.04 | 80.31 | 79.97 | 80.09 | 214,102 | -0.18(-0.23%) |
Feb 08, 2016 | 80.25 | 80.41 | 80.05 | 80.27 | 138,799 | +0.30(+0.37%) |
Feb 05, 2016 | 79.99 | 80.25 | 79.94 | 79.97 | 124,048 | -0.14(-0.17%) |
Feb 04, 2016 | 80.13 | 80.17 | 79.98 | 80.11 | 114,365 | +0.05(+0.07%) |
Feb 03, 2016 | 80.00 | 80.42 | 79.93 | 80.06 | 193,170 | -0.28(-0.34%) |
Feb 02, 2016 | 80.18 | 80.44 | 80.18 | 80.33 | 245,046 | +0.15(+0.19%) |
Feb 01, 2016 | 80.41 | 80.41 | 79.98 | 80.18 | 400,948 | -0.14(-0.17%) |
Jan 29, 2016 | 79.99 | 80.33 | 79.95 | 80.32 | 2,089,283 | +0.50(+0.62%) |
Jan 28, 2016 | 79.67 | 79.88 | 79.67 | 79.82 | 155,219 | +0.15(+0.19%) |
Jan 27, 2016 | 79.59 | 79.69 | 79.52 | 79.67 | 188,019 | -0.04(-0.05%) |
Jan 26, 2016 | 79.52 | 79.76 | 79.42 | 79.71 | 364,440 | +0.11(+0.14%) |
Jan 25, 2016 | 79.50 | 79.61 | 79.42 | 79.59 | 127,659 | +0.17(+0.21%) |
Jan 22, 2016 | 79.09 | 79.42 | 79.09 | 79.42 | 132,154 | +0.27(+0.34%) |
Jan 21, 2016 | 79.75 | 79.75 | 79.11 | 79.16 | 488,002 | -0.11(-0.14%) |
Jan 20, 2016 | 79.60 | 79.67 | 79.26 | 79.27 | 520,330 | -0.20(-0.25%) |
Jan 19, 2016 | 79.91 | 79.91 | 79.39 | 79.47 | 519,333 | -0.50(-0.62%) |
Jan 15, 2016 | 80.07 | 79.97 | 79.97 | 79.97 | 672,536 | +0.17(+0.21%) |
Jan 14, 2016 | 79.81 | 79.94 | 79.70 | 79.80 | 2,100,578 | +0.05(+0.07%) |
Jan 13, 2016 | 79.53 | 79.93 | 79.53 | 79.75 | 164,310 | +0.02(+0.02%) |
Jan 12, 2016 | 79.45 | 79.87 | 79.39 | 79.73 | 305,080 | -0.03(-0.04%) |
Jan 11, 2016 | 79.68 | 79.86 | 79.60 | 79.76 | 371,698 | -0.13(-0.16%) |
Jan 08, 2016 | 79.72 | 80.04 | 79.71 | 79.89 | 129,070 | +0.09(+0.12%) |
Jan 07, 2016 | 79.81 | 80.00 | 79.75 | 79.80 | 138,047 | -0.18(-0.22%) |
Jan 06, 2016 | 79.77 | 79.99 | 79.74 | 79.97 | 198,984 | +0.22(+0.28%) |
Jan 05, 2016 | 79.60 | 79.80 | 79.50 | 79.75 | 139,982 | +0.15(+0.18%) |
Jan 04, 2016 | 79.68 | 79.81 | 79.51 | 79.61 | 224,312 | -0.12(-0.15%) |
Dec 31, 2015 | 79.46 | 79.73 | 79.73 | 79.73 | 266,661 | +0.14(+0.17%) |
Dec 30, 2015 | 79.61 | 79.68 | 79.52 | 79.59 | 365,781 | +0.12(+0.15%) |
Dec 29, 2015 | 79.81 | 79.91 | 79.47 | 79.47 | 426,512 | -0.31(-0.39%) |
Dec 28, 2015 | 79.56 | 79.83 | 79.56 | 79.78 | 256,889 | -0.11(-0.14%) |
Dec 24, 2015 | 79.69 | 79.90 | 79.90 | 79.90 | 95,012 | +0.13(+0.16%) |
Dec 23, 2015 | 79.52 | 79.78 | 79.42 | 79.77 | 282,107 | +0.05(+0.06%) |
Dec 22, 2015 | 79.65 | 79.83 | 79.56 | 79.72 | 520,459 | -0.06(-0.08%) |
Dec 21, 2015 | 79.76 | 79.83 | 79.69 | 79.78 | 189,625 | +0.02(+0.03%) |
Dec 18, 2015 | 79.61 | 79.81 | 79.58 | 79.76 | 168,672 | +0.18(+0.23%) |
Dec 17, 2015 | 79.25 | 79.65 | 79.25 | 79.58 | 146,742 | +0.28(+0.35%) |
Dec 16, 2015 | 79.45 | 79.46 | 79.17 | 79.30 | 310,791 | -0.09(-0.11%) |
Dec 15, 2015 | 79.52 | 79.69 | 79.37 | 79.39 | 302,374 | -0.31(-0.39%) |
Dec 14, 2015 | 79.98 | 80.09 | 79.69 | 79.70 | 453,661 | -0.54(-0.68%) |
Dec 11, 2015 | 80.06 | 80.35 | 79.92 | 80.25 | 332,749 | +0.27(+0.34%) |
Dec 10, 2015 | 79.90 | 80.02 | 79.71 | 79.97 | 407,450 | +0.10(+0.13%) |
Dec 09, 2015 | 79.72 | 79.92 | 79.69 | 79.87 | 199,304 | -0.04(-0.05%) |
Dec 08, 2015 | 80.03 | 80.06 | 79.84 | 79.91 | 92,107 | +0.10(+0.12%) |
Dec 07, 2015 | 79.82 | 80.05 | 79.72 | 79.81 | 348,653 | +0.02(+0.03%) |
Dec 04, 2015 | 79.57 | 79.80 | 79.57 | 79.79 | 272,409 | +0.30(+0.37%) |
Dec 03, 2015 | 79.55 | 79.77 | 79.46 | 79.50 | 361,157 | -0.46(-0.58%) |
Dec 02, 2015 | 79.86 | 80.09 | 79.83 | 79.96 | 241,947 | +0.01(+0.01%) |
Dec 01, 2015 | 79.72 | 79.95 | 79.72 | 79.95 | 244,752 | +0.22(+0.28%) |
Nov 30, 2015 | 79.84 | 79.91 | 79.52 | 79.73 | 110,335 | +0.14(+0.18%) |
Nov 27, 2015 | 79.68 | 79.84 | 79.54 | 79.59 | 93,828 | +0.05(+0.07%) |
Nov 25, 2015 | 79.68 | 79.53 | 79.53 | 79.53 | 83,559 | -0.01(-0.01%) |
Nov 24, 2015 | 79.54 | 79.66 | 79.45 | 79.54 | 71,391 | -0.07(-0.09%) |
Nov 23, 2015 | 79.56 | 79.69 | 79.45 | 79.61 | 288,080 | +0.08(+0.10%) |
Nov 20, 2015 | 79.59 | 79.61 | 79.45 | 79.53 | 111,492 | +0.03(+0.04%) |
Nov 19, 2015 | 79.58 | 79.60 | 79.40 | 79.49 | 68,554 | +0.02(+0.02%) |
Nov 18, 2015 | 79.44 | 79.59 | 79.39 | 79.47 | 166,181 | -0.06(-0.08%) |
Nov 17, 2015 | 79.35 | 79.56 | 79.24 | 79.53 | 85,051 | +0.11(+0.13%) |
Nov 16, 2015 | 79.47 | 79.54 | 79.27 | 79.43 | 344,778 | -0.05(-0.06%) |
Nov 13, 2015 | 79.38 | 79.49 | 79.13 | 79.48 | 282,796 | +0.34(+0.43%) |
Nov 12, 2015 | 79.21 | 79.38 | 79.10 | 79.14 | 153,279 | +0.04(+0.05%) |
Nov 11, 2015 | 79.39 | 79.41 | 79.10 | 79.10 | 170,589 | -0.24(-0.30%) |
Nov 10, 2015 | 79.22 | 79.39 | 79.22 | 79.35 | 205,514 | -0.06(-0.08%) |
Nov 09, 2015 | 79.31 | 79.46 | 79.28 | 79.41 | 401,542 | +0.14(+0.17%) |
Nov 06, 2015 | 79.54 | 79.56 | 79.26 | 79.27 | 290,496 | -0.36(-0.45%) |
Nov 05, 2015 | 79.78 | 79.84 | 79.62 | 79.63 | 116,449 | -0.19(-0.24%) |
Nov 04, 2015 | 79.92 | 79.92 | 79.69 | 79.82 | 173,830 | +0.13(+0.16%) |
Nov 03, 2015 | 79.82 | 79.90 | 79.66 | 79.69 | 277,235 | -0.10(-0.12%) |
Nov 02, 2015 | 79.89 | 79.94 | 79.72 | 79.79 | 288,060 | -0.03(-0.04%) |
Oct 30, 2015 | 80.07 | 80.33 | 79.79 | 79.82 | 607,033 | -0.02(-0.03%) |
Oct 29, 2015 | 80.20 | 80.20 | 79.84 | 79.84 | 286,012 | -0.41(-0.51%) |
Oct 28, 2015 | 80.53 | 80.53 | 80.11 | 80.26 | 362,817 | -0.26(-0.33%) |
Oct 27, 2015 | 80.55 | 80.55 | 80.36 | 80.52 | 234,259 | +0.08(+0.09%) |
Oct 26, 2015 | 80.41 | 80.48 | 80.34 | 80.44 | 153,761 | +0.12(+0.15%) |
Oct 23, 2015 | 80.22 | 80.40 | 80.21 | 80.32 | 152,163 | +0.05(+0.06%) |
Oct 22, 2015 | 80.29 | 80.47 | 80.21 | 80.28 | 181,951 | -0.05(-0.06%) |
Oct 21, 2015 | 80.32 | 80.35 | 80.17 | 80.32 | 678,948 | +0.22(+0.27%) |
Oct 20, 2015 | 80.11 | 80.21 | 79.93 | 80.11 | 129,189 | -0.19(-0.23%) |
Oct 19, 2015 | 80.23 | 80.34 | 80.08 | 80.29 | 224,082 | +0.10(+0.12%) |
Oct 16, 2015 | 80.25 | 80.26 | 80.00 | 80.20 | 235,669 | +0.22(+0.27%) |
Oct 15, 2015 | 80.23 | 80.26 | 79.93 | 79.98 | 108,692 | -0.14(-0.18%) |
Oct 14, 2015 | 80.20 | 80.33 | 80.09 | 80.12 | 207,355 | -0.06(-0.07%) |
Oct 13, 2015 | 80.51 | 80.51 | 80.07 | 80.18 | 396,440 | +0.01(+0.01%) |
Oct 12, 2015 | 80.08 | 80.20 | 79.86 | 80.17 | 348,698 | +0.36(+0.45%) |
Oct 09, 2015 | 80.08 | 80.24 | 79.80 | 79.81 | 194,703 | +0.02(+0.03%) |
Oct 08, 2015 | 80.29 | 80.29 | 79.73 | 79.79 | 428,416 | -0.34(-0.42%) |
Oct 07, 2015 | 79.96 | 80.16 | 79.85 | 80.13 | 131,774 | +0.09(+0.11%) |
Oct 06, 2015 | 80.05 | 80.18 | 79.80 | 80.04 | 268,597 | +0.29(+0.37%) |
Oct 05, 2015 | 79.82 | 79.90 | 79.71 | 79.75 | 310,084 | -0.10(-0.12%) |
Oct 02, 2015 | 79.92 | 80.11 | 79.72 | 79.84 | 436,109 | +0.45(+0.57%) |
Oct 01, 2015 | 79.62 | 79.62 | 79.36 | 79.39 | 273,187 | +0.17(+0.22%) |
Sep 30, 2015 | 79.23 | 79.34 | 79.17 | 79.22 | 425,929 | -0.18(-0.23%) |
Sep 29, 2015 | 79.62 | 79.67 | 79.40 | 79.40 | 194,562 | -0.39(-0.49%) |
Sep 28, 2015 | 79.54 | 79.79 | 79.47 | 79.79 | 456,117 | +0.45(+0.57%) |
Sep 25, 2015 | 79.41 | 79.59 | 79.26 | 79.34 | 197,888 | -0.13(-0.17%) |
Sep 24, 2015 | 79.89 | 80.03 | 79.36 | 79.48 | 807,561 | -0.19(-0.24%) |
Sep 23, 2015 | 79.70 | 79.77 | 79.54 | 79.67 | 157,155 | -0.05(-0.07%) |
Sep 22, 2015 | 79.89 | 79.89 | 79.64 | 79.72 | 255,486 | +0.25(+0.31%) |
Sep 21, 2015 | 79.86 | 79.86 | 79.43 | 79.48 | 193,079 | -0.46(-0.58%) |
Sep 18, 2015 | 79.68 | 79.95 | 79.52 | 79.94 | 428,951 | +0.49(+0.62%) |
Sep 17, 2015 | 79.29 | 79.58 | 79.06 | 79.45 | 200,104 | +0.35(+0.44%) |
Sep 16, 2015 | 79.18 | 79.28 | 79.06 | 79.09 | 316,640 | -0.05(-0.07%) |
Sep 15, 2015 | 79.50 | 79.61 | 79.09 | 79.15 | 634,038 | -0.36(-0.45%) |
Sep 14, 2015 | 79.70 | 79.70 | 79.49 | 79.50 | 433,161 | -0.10(-0.13%) |
Sep 11, 2015 | 79.50 | 79.74 | 79.50 | 79.61 | 538,448 | +0.05(+0.07%) |
Sep 10, 2015 | 79.53 | 79.62 | 79.48 | 79.56 | 178,639 | -0.16(-0.21%) |
Sep 09, 2015 | 79.24 | 79.76 | 79.24 | 79.72 | 1,924,520 | +0.36(+0.45%) |
Sep 08, 2015 | 79.26 | 79.42 | 79.25 | 79.36 | 248,978 | -0.32(-0.40%) |
Sep 04, 2015 | 79.66 | 79.68 | 79.68 | 79.68 | 192,404 | +0.09(+0.11%) |
Sep 03, 2015 | 79.61 | 79.67 | 79.54 | 79.59 | 201,737 | +0.12(+0.15%) |
Sep 02, 2015 | 79.49 | 79.66 | 79.42 | 79.48 | 149,507 | -0.19(-0.24%) |
Sep 01, 2015 | 79.53 | 79.72 | 79.53 | 79.67 | 118,259 | -0.17(-0.22%) |
Aug 31, 2015 | 79.83 | 79.94 | 79.56 | 79.84 | 495,885 | +0.09(+0.11%) |
Aug 28, 2015 | 79.83 | 79.88 | 79.61 | 79.75 | 198,990 | +0.26(+0.33%) |
Aug 27, 2015 | 79.45 | 79.61 | 79.34 | 79.49 | 234,792 | -0.04(-0.06%) |
Aug 26, 2015 | 79.47 | 79.74 | 79.40 | 79.54 | 315,636 | -0.19(-0.23%) |
Aug 25, 2015 | 79.62 | 79.94 | 79.47 | 79.72 | 540,119 | -0.37(-0.46%) |
Aug 24, 2015 | 80.30 | 80.30 | 79.89 | 80.09 | 444,548 | -0.17(-0.21%) |
Aug 21, 2015 | 80.07 | 80.30 | 79.99 | 80.26 | 818,525 | +0.13(+0.16%) |
Aug 20, 2015 | 80.06 | 80.16 | 80.02 | 80.13 | 427,198 | +0.07(+0.09%) |
Aug 19, 2015 | 79.72 | 80.06 | 79.65 | 80.06 | 182,567 | +0.41(+0.52%) |
Aug 18, 2015 | 79.74 | 79.77 | 79.63 | 79.65 | 202,539 | -0.12(-0.15%) |
Aug 17, 2015 | 79.88 | 79.95 | 79.77 | 79.77 | 115,732 | +0.01(+0.01%) |
Aug 14, 2015 | 79.63 | 79.88 | 79.62 | 79.76 | 125,412 | -0.07(-0.08%) |
Aug 13, 2015 | 79.92 | 80.06 | 79.82 | 79.83 | 155,859 | -0.14(-0.18%) |
Aug 12, 2015 | 80.06 | 80.25 | 79.96 | 79.97 | 106,606 | -0.26(-0.33%) |
Aug 11, 2015 | 80.08 | 80.25 | 79.98 | 80.23 | 284,894 | +0.38(+0.48%) |
Aug 10, 2015 | 79.86 | 80.03 | 79.81 | 79.85 | 335,380 | -0.23(-0.29%) |
Aug 07, 2015 | 79.88 | 80.16 | 79.83 | 80.08 | 458,599 | +0.33(+0.42%) |
Aug 06, 2015 | 79.69 | 79.88 | 79.64 | 79.75 | 228,748 | +0.13(+0.16%) |
Aug 05, 2015 | 79.72 | 79.80 | 79.57 | 79.63 | 354,608 | -0.18(-0.22%) |
Aug 04, 2015 | 79.99 | 80.15 | 79.79 | 79.80 | 299,281 | -0.51(-0.63%) |
Aug 03, 2015 | 80.04 | 80.39 | 80.04 | 80.31 | 176,113 | +0.21(+0.26%) |
Jul 31, 2015 | 80.14 | 80.34 | 80.10 | 80.10 | 425,265 | +0.04(+0.06%) |
Jul 30, 2015 | 80.00 | 80.09 | 79.95 | 80.06 | 172,878 | +0.21(+0.26%) |
Jul 29, 2015 | 79.92 | 79.93 | 79.69 | 79.85 | 141,148 | -0.06(-0.07%) |
Jul 28, 2015 | 79.86 | 80.10 | 79.86 | 79.91 | 1,192,419 | -0.10(-0.13%) |
Jul 27, 2015 | 80.22 | 80.22 | 79.96 | 80.01 | 139,817 | -0.13(-0.17%) |
Jul 24, 2015 | 80.13 | 80.24 | 80.00 | 80.15 | 109,247 | +0.00(+0.00%) |
Jul 23, 2015 | 79.98 | 80.24 | 79.86 | 80.15 | 96,569 | +0.06(+0.07%) |
Jul 22, 2015 | 79.85 | 80.09 | 79.82 | 80.09 | 1,179,950 | +0.27(+0.34%) |
Jul 21, 2015 | 79.78 | 79.90 | 79.72 | 79.82 | 149,693 | +0.07(+0.08%) |
Jul 20, 2015 | 79.80 | 79.92 | 79.72 | 79.75 | 294,999 | -0.19(-0.23%) |
Jul 17, 2015 | 79.73 | 79.95 | 79.73 | 79.94 | 145,400 | +0.09(+0.11%) |
Jul 16, 2015 | 79.57 | 79.86 | 79.47 | 79.85 | 129,751 | +0.26(+0.33%) |
Jul 15, 2015 | 79.48 | 79.75 | 79.41 | 79.59 | 117,300 | +0.06(+0.07%) |
Jul 14, 2015 | 79.43 | 79.57 | 79.36 | 79.53 | 144,600 | +0.13(+0.16%) |
Jul 13, 2015 | 79.07 | 79.49 | 79.07 | 79.40 | 167,674 | +0.20(+0.25%) |
Jul 10, 2015 | 79.21 | 79.36 | 79.04 | 79.20 | 72,677 | -0.18(-0.22%) |
Jul 09, 2015 | 79.47 | 79.64 | 79.30 | 79.38 | 164,045 | -0.38(-0.48%) |
Jul 08, 2015 | 79.57 | 79.78 | 79.51 | 79.76 | 108,053 | +0.17(+0.21%) |
Jul 07, 2015 | 79.83 | 79.93 | 79.58 | 79.59 | 110,233 | +0.10(+0.13%) |
Jul 06, 2015 | 79.54 | 79.64 | 79.30 | 79.49 | 197,659 | +0.30(+0.38%) |
Jul 02, 2015 | 79.39 | 79.19 | 79.19 | 79.19 | 173,578 | +0.06(+0.08%) |
Jul 01, 2015 | 79.37 | 79.44 | 79.13 | 79.13 | 208,919 | -0.45(-0.57%) |
Jun 30, 2015 | 79.43 | 79.60 | 79.25 | 79.58 | 464,679 | -0.08(-0.10%) |
Jun 29, 2015 | 79.26 | 79.72 | 79.14 | 79.66 | 239,621 | +0.66(+0.84%) |
Jun 26, 2015 | 79.09 | 79.14 | 78.99 | 79.00 | 82,104 | -0.24(-0.31%) |
Jun 25, 2015 | 79.38 | 79.43 | 79.17 | 79.25 | 279,386 | -0.14(-0.18%) |
Jun 24, 2015 | 79.24 | 79.43 | 79.16 | 79.39 | 185,681 | +0.32(+0.40%) |
Jun 23, 2015 | 79.11 | 79.34 | 79.07 | 79.07 | 251,994 | -0.09(-0.11%) |
Jun 22, 2015 | 79.26 | 79.36 | 79.10 | 79.16 | 99,072 | -0.36(-0.46%) |
Jun 19, 2015 | 79.45 | 79.54 | 79.33 | 79.52 | 97,665 | +0.34(+0.43%) |
Jun 18, 2015 | 79.16 | 79.29 | 79.05 | 79.18 | 478,105 | -0.16(-0.21%) |
Jun 17, 2015 | 79.22 | 79.43 | 78.99 | 79.34 | 401,454 | +0.05(+0.07%) |
Jun 16, 2015 | 79.20 | 79.34 | 79.13 | 79.29 | 151,180 | +0.11(+0.14%) |
Jun 15, 2015 | 79.29 | 79.40 | 79.06 | 79.18 | 318,701 | +0.06(+0.07%) |
Jun 12, 2015 | 79.13 | 79.27 | 79.04 | 79.12 | 647,170 | +0.19(+0.24%) |
Jun 11, 2015 | 78.91 | 79.02 | 78.80 | 78.93 | 378,729 | +0.27(+0.34%) |
Jun 10, 2015 | 78.74 | 78.88 | 78.64 | 78.66 | 319,218 | -0.27(-0.34%) |
Jun 09, 2015 | 79.21 | 79.29 | 78.91 | 78.93 | 439,146 | -0.33(-0.42%) |
Jun 08, 2015 | 79.25 | 79.44 | 79.24 | 79.26 | 98,105 | +0.14(+0.18%) |
Jun 05, 2015 | 79.26 | 79.39 | 79.04 | 79.12 | 84,651 | -0.30(-0.38%) |
Jun 04, 2015 | 79.39 | 79.50 | 79.21 | 79.43 | 301,408 | +0.20(+0.25%) |
Jun 03, 2015 | 79.61 | 79.61 | 79.21 | 79.23 | 154,014 | -0.57(-0.72%) |
Jun 02, 2015 | 79.83 | 79.94 | 79.63 | 79.80 | 170,795 | -0.24(-0.30%) |
Jun 01, 2015 | 80.35 | 80.35 | 79.98 | 80.03 | 106,195 | -0.27(-0.34%) |
May 29, 2015 | 80.26 | 80.52 | 80.20 | 80.31 | 186,004 | +0.01(+0.02%) |
May 28, 2015 | 80.29 | 80.37 | 80.18 | 80.29 | 62,227 | -0.05(-0.06%) |
May 27, 2015 | 80.19 | 80.35 | 80.06 | 80.35 | 129,972 | +0.01(+0.02%) |
May 26, 2015 | 80.01 | 80.35 | 79.95 | 80.33 | 181,577 | +0.64(+0.80%) |
May 22, 2015 | 79.73 | 79.69 | 79.69 | 79.69 | 213,485 | -0.13(-0.17%) |
May 21, 2015 | 79.66 | 79.87 | 79.58 | 79.83 | 122,310 | +0.35(+0.44%) |
May 20, 2015 | 79.38 | 79.60 | 79.35 | 79.48 | 157,556 | +0.13(+0.17%) |
May 19, 2015 | 79.41 | 79.58 | 79.32 | 79.35 | 164,347 | -0.07(-0.09%) |
May 18, 2015 | 79.50 | 79.74 | 79.35 | 79.42 | 177,385 | -0.34(-0.43%) |
May 15, 2015 | 79.57 | 79.83 | 79.51 | 79.76 | 200,033 | +0.38(+0.48%) |
May 14, 2015 | 79.30 | 79.49 | 79.18 | 79.38 | 290,800 | -0.03(-0.04%) |
May 13, 2015 | 79.73 | 79.73 | 79.24 | 79.41 | 169,137 | -0.18(-0.23%) |
May 12, 2015 | 79.53 | 79.70 | 79.36 | 79.59 | 116,872 | +0.07(+0.09%) |
May 11, 2015 | 79.85 | 79.89 | 79.51 | 79.52 | 277,002 | -0.43(-0.54%) |
May 08, 2015 | 80.04 | 80.15 | 79.86 | 79.95 | 98,503 | +0.05(+0.06%) |
May 07, 2015 | 79.64 | 79.95 | 79.64 | 79.89 | 189,876 | +0.35(+0.44%) |
May 06, 2015 | 79.72 | 79.87 | 79.51 | 79.55 | 405,471 | -0.41(-0.51%) |
May 05, 2015 | 80.15 | 80.15 | 79.72 | 79.95 | 464,003 | -0.30(-0.37%) |
May 04, 2015 | 80.38 | 80.46 | 80.18 | 80.25 | 348,304 | -0.05(-0.06%) |