Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.67 | 82.55 | 81.17 | 82.45 | 189,856 | +0.42(+0.51%) |
Apr 28, 2016 | 81.28 | 82.16 | 81.01 | 82.03 | 332,267 | +0.00(+0.00%) |
Apr 27, 2016 | 81.23 | 82.47 | 80.93 | 82.03 | 1,964,729 | +1.05(+1.29%) |
Apr 26, 2016 | 80.89 | 81.26 | 80.79 | 80.98 | 169,150 | +0.23(+0.28%) |
Apr 25, 2016 | 80.49 | 80.75 | 80.27 | 80.75 | 978,093 | +0.16(+0.19%) |
Apr 22, 2016 | 80.24 | 80.74 | 80.24 | 80.59 | 202,817 | +0.70(+0.88%) |
Apr 21, 2016 | 81.53 | 81.53 | 79.62 | 79.89 | 956,931 | -2.03(-2.48%) |
Apr 20, 2016 | 83.71 | 83.75 | 81.56 | 81.92 | 209,376 | -1.65(-1.97%) |
Apr 19, 2016 | 83.48 | 83.66 | 83.11 | 83.57 | 142,569 | +0.17(+0.21%) |
Apr 18, 2016 | 83.07 | 83.40 | 82.52 | 83.40 | 169,851 | +0.30(+0.37%) |
Apr 15, 2016 | 82.66 | 83.20 | 82.46 | 83.10 | 184,898 | +0.56(+0.68%) |
Apr 14, 2016 | 82.60 | 82.85 | 82.35 | 82.53 | 174,305 | -0.14(-0.17%) |
Apr 13, 2016 | 83.32 | 83.32 | 82.23 | 82.67 | 160,157 | -0.44(-0.53%) |
Apr 12, 2016 | 82.68 | 83.18 | 82.46 | 83.11 | 765,243 | +0.54(+0.65%) |
Apr 11, 2016 | 83.10 | 83.35 | 82.49 | 82.57 | 197,447 | -0.26(-0.31%) |
Apr 08, 2016 | 82.60 | 83.34 | 82.60 | 82.83 | 124,264 | +0.43(+0.52%) |
Apr 07, 2016 | 82.31 | 82.89 | 82.12 | 82.40 | 123,165 | -0.03(-0.04%) |
Apr 06, 2016 | 82.38 | 82.61 | 81.94 | 82.43 | 183,861 | -0.07(-0.09%) |
Apr 05, 2016 | 83.86 | 83.87 | 82.44 | 82.50 | 291,143 | -1.55(-1.84%) |
Apr 04, 2016 | 84.52 | 84.57 | 83.68 | 84.05 | 269,946 | -0.42(-0.50%) |
Apr 01, 2016 | 83.87 | 84.56 | 83.54 | 84.47 | 328,663 | +0.38(+0.46%) |
Mar 31, 2016 | 83.70 | 84.17 | 83.48 | 84.09 | 356,123 | +0.40(+0.48%) |
Mar 30, 2016 | 84.00 | 84.01 | 83.44 | 83.69 | 218,115 | -0.23(-0.28%) |
Mar 29, 2016 | 82.69 | 83.93 | 82.55 | 83.93 | 221,823 | +1.35(+1.64%) |
Mar 28, 2016 | 82.92 | 83.33 | 82.32 | 82.57 | 198,386 | -0.22(-0.26%) |
Mar 24, 2016 | 82.42 | 82.79 | 82.79 | 82.79 | 145,904 | +0.31(+0.38%) |
Mar 23, 2016 | 82.09 | 82.80 | 81.69 | 82.48 | 217,140 | +0.45(+0.55%) |
Mar 22, 2016 | 82.14 | 82.59 | 81.99 | 82.03 | 150,093 | -0.22(-0.26%) |
Mar 21, 2016 | 82.28 | 82.62 | 81.52 | 82.24 | 234,214 | -0.12(-0.15%) |
Mar 18, 2016 | 82.88 | 83.16 | 82.33 | 82.36 | 322,784 | -0.54(-0.65%) |
Mar 17, 2016 | 82.09 | 83.04 | 81.89 | 82.90 | 247,434 | +0.89(+1.09%) |
Mar 16, 2016 | 81.01 | 82.14 | 80.44 | 82.01 | 280,980 | +0.75(+0.93%) |
Mar 15, 2016 | 80.86 | 81.46 | 80.80 | 81.25 | 271,325 | +0.19(+0.24%) |
Mar 14, 2016 | 80.97 | 81.18 | 80.65 | 81.06 | 192,688 | +0.01(+0.01%) |
Mar 11, 2016 | 81.29 | 81.49 | 80.87 | 81.05 | 197,929 | +0.19(+0.23%) |
Mar 10, 2016 | 80.79 | 81.08 | 80.08 | 80.87 | 218,711 | +0.05(+0.07%) |
Mar 09, 2016 | 80.28 | 81.03 | 80.28 | 80.81 | 3,032,656 | +0.47(+0.59%) |
Mar 08, 2016 | 79.87 | 80.45 | 79.41 | 80.34 | 239,062 | +0.65(+0.82%) |
Mar 07, 2016 | 79.19 | 79.86 | 78.96 | 79.68 | 342,007 | +0.42(+0.53%) |
Mar 04, 2016 | 78.06 | 79.48 | 77.79 | 79.27 | 310,596 | +0.85(+1.08%) |
Mar 03, 2016 | 78.06 | 78.42 | 77.14 | 78.42 | 230,285 | +0.43(+0.56%) |
Mar 02, 2016 | 77.30 | 78.01 | 76.00 | 77.98 | 386,002 | +0.54(+0.70%) |
Mar 01, 2016 | 78.19 | 78.22 | 76.97 | 77.44 | 360,673 | -0.30(-0.39%) |
Feb 29, 2016 | 77.49 | 78.41 | 77.30 | 77.74 | 255,683 | +0.22(+0.28%) |
Feb 26, 2016 | 79.37 | 79.37 | 77.47 | 77.53 | 559,428 | -2.15(-2.70%) |
Feb 25, 2016 | 79.13 | 79.68 | 78.92 | 79.68 | 160,010 | +0.73(+0.92%) |
Feb 24, 2016 | 78.44 | 79.04 | 78.23 | 78.95 | 1,735,273 | +0.43(+0.55%) |
Feb 23, 2016 | 78.20 | 78.66 | 77.93 | 78.51 | 235,823 | +0.02(+0.03%) |
Feb 22, 2016 | 78.08 | 78.53 | 77.70 | 78.49 | 369,121 | +0.79(+1.02%) |
Feb 19, 2016 | 77.88 | 78.06 | 77.28 | 77.70 | 470,559 | -0.49(-0.63%) |
Feb 18, 2016 | 77.01 | 78.44 | 76.92 | 78.19 | 667,271 | +1.17(+1.52%) |
Feb 17, 2016 | 77.35 | 77.35 | 76.51 | 77.01 | 260,933 | -0.13(-0.17%) |
Feb 16, 2016 | 77.02 | 77.25 | 76.37 | 77.14 | 819,738 | +0.54(+0.70%) |
Feb 12, 2016 | 76.99 | 76.61 | 76.61 | 76.61 | 299,460 | -0.30(-0.38%) |
Feb 11, 2016 | 77.74 | 78.12 | 76.78 | 76.90 | 529,233 | -1.25(-1.60%) |
Feb 10, 2016 | 78.03 | 78.58 | 77.01 | 78.15 | 349,095 | -0.06(-0.08%) |
Feb 09, 2016 | 77.67 | 78.49 | 77.59 | 78.22 | 250,359 | +0.30(+0.39%) |
Feb 08, 2016 | 78.02 | 78.62 | 77.23 | 77.91 | 347,183 | -0.23(-0.30%) |
Feb 05, 2016 | 77.67 | 78.51 | 76.91 | 78.15 | 276,703 | +0.12(+0.15%) |
Feb 04, 2016 | 78.45 | 78.63 | 77.89 | 78.03 | 464,106 | -0.42(-0.53%) |
Feb 03, 2016 | 77.67 | 78.76 | 77.67 | 78.45 | 407,180 | +1.00(+1.29%) |
Feb 02, 2016 | 76.86 | 77.52 | 76.53 | 77.45 | 266,558 | +0.26(+0.34%) |
Feb 01, 2016 | 76.38 | 77.48 | 76.18 | 77.18 | 311,676 | +0.80(+1.05%) |
Jan 29, 2016 | 75.34 | 76.40 | 75.34 | 76.38 | 632,493 | +1.58(+2.11%) |
Jan 28, 2016 | 73.74 | 75.22 | 73.40 | 74.81 | 276,233 | +1.22(+1.66%) |
Jan 27, 2016 | 73.29 | 74.11 | 72.98 | 73.59 | 244,508 | +0.15(+0.20%) |
Jan 26, 2016 | 73.09 | 74.03 | 73.05 | 73.44 | 124,333 | +0.62(+0.85%) |
Jan 25, 2016 | 73.56 | 73.58 | 72.65 | 72.82 | 174,245 | -0.78(-1.07%) |
Jan 22, 2016 | 72.66 | 73.62 | 72.39 | 73.60 | 175,495 | +1.42(+1.97%) |
Jan 21, 2016 | 72.46 | 72.58 | 71.58 | 72.18 | 137,458 | -0.05(-0.06%) |
Jan 20, 2016 | 73.57 | 73.61 | 71.13 | 72.23 | 268,401 | -1.58(-2.14%) |
Jan 19, 2016 | 73.22 | 74.02 | 72.93 | 73.81 | 306,866 | +0.96(+1.32%) |
Jan 15, 2016 | 72.87 | 72.84 | 72.84 | 72.84 | 213,845 | -0.71(-0.96%) |
Jan 14, 2016 | 72.54 | 73.92 | 72.24 | 73.55 | 161,106 | +1.17(+1.62%) |
Jan 13, 2016 | 72.77 | 73.05 | 72.22 | 72.38 | 194,596 | -0.14(-0.19%) |
Jan 12, 2016 | 73.26 | 73.26 | 72.09 | 72.52 | 152,647 | -0.47(-0.65%) |
Jan 11, 2016 | 72.68 | 73.19 | 72.62 | 72.99 | 141,391 | +0.44(+0.60%) |
Jan 08, 2016 | 72.72 | 73.15 | 72.44 | 72.55 | 197,781 | -0.03(-0.04%) |
Jan 07, 2016 | 72.27 | 72.95 | 72.20 | 72.59 | 130,713 | -0.54(-0.73%) |
Jan 06, 2016 | 72.81 | 73.35 | 72.63 | 73.12 | 401,956 | -0.10(-0.14%) |
Jan 05, 2016 | 72.73 | 73.37 | 71.76 | 73.22 | 191,569 | +0.51(+0.70%) |
Jan 04, 2016 | 72.45 | 72.71 | 72.00 | 72.71 | 222,992 | -0.25(-0.34%) |
Dec 31, 2015 | 73.67 | 72.96 | 72.96 | 72.96 | 114,196 | -0.82(-1.12%) |
Dec 30, 2015 | 73.87 | 74.06 | 73.67 | 73.78 | 76,776 | -0.12(-0.17%) |
Dec 29, 2015 | 73.72 | 74.08 | 73.72 | 73.91 | 68,917 | +0.42(+0.57%) |
Dec 28, 2015 | 73.02 | 73.54 | 72.88 | 73.49 | 98,545 | +0.18(+0.24%) |
Dec 24, 2015 | 73.24 | 73.31 | 73.31 | 73.31 | 66,174 | -0.02(-0.02%) |
Dec 23, 2015 | 72.31 | 73.42 | 72.31 | 73.32 | 207,862 | +1.17(+1.63%) |
Dec 22, 2015 | 71.65 | 72.30 | 71.07 | 72.15 | 221,259 | +0.61(+0.86%) |
Dec 21, 2015 | 71.80 | 71.94 | 71.16 | 71.54 | 209,857 | +0.07(+0.10%) |
Dec 18, 2015 | 72.09 | 72.10 | 70.95 | 71.47 | 231,929 | -0.79(-1.10%) |
Dec 17, 2015 | 72.22 | 72.69 | 71.86 | 72.26 | 198,205 | +0.09(+0.13%) |
Dec 16, 2015 | 70.56 | 72.24 | 70.56 | 72.17 | 247,056 | +1.80(+2.56%) |
Dec 15, 2015 | 69.89 | 70.69 | 69.79 | 70.37 | 196,845 | +0.66(+0.95%) |
Dec 14, 2015 | 69.41 | 69.75 | 68.98 | 69.71 | 155,497 | +0.25(+0.35%) |
Dec 11, 2015 | 69.55 | 70.04 | 69.02 | 69.46 | 269,651 | -0.25(-0.36%) |
Dec 10, 2015 | 70.84 | 70.91 | 69.63 | 69.71 | 212,007 | -1.09(-1.54%) |
Dec 09, 2015 | 70.61 | 71.56 | 70.41 | 70.81 | 145,811 | +0.00(+0.00%) |
Dec 08, 2015 | 70.59 | 70.91 | 70.27 | 70.81 | 233,845 | -0.06(-0.09%) |
Dec 07, 2015 | 70.61 | 70.87 | 70.19 | 70.87 | 206,595 | +0.18(+0.25%) |
Dec 04, 2015 | 69.93 | 70.74 | 69.93 | 70.69 | 225,906 | +0.90(+1.29%) |
Dec 03, 2015 | 70.47 | 70.47 | 69.61 | 69.79 | 303,255 | -0.67(-0.95%) |
Dec 02, 2015 | 71.83 | 71.83 | 70.41 | 70.46 | 238,097 | -1.49(-2.07%) |
Dec 01, 2015 | 71.65 | 72.13 | 71.32 | 71.95 | 245,344 | +0.54(+0.75%) |
Nov 30, 2015 | 71.25 | 71.86 | 71.25 | 71.41 | 108,650 | +0.18(+0.25%) |
Nov 27, 2015 | 71.17 | 71.51 | 71.17 | 71.24 | 66,026 | +0.15(+0.21%) |
Nov 25, 2015 | 71.44 | 71.09 | 71.09 | 71.09 | 97,730 | -0.36(-0.50%) |
Nov 24, 2015 | 71.32 | 71.58 | 70.87 | 71.44 | 145,142 | -0.11(-0.15%) |
Nov 23, 2015 | 72.04 | 72.24 | 71.44 | 71.55 | 63,052 | -0.52(-0.72%) |
Nov 20, 2015 | 71.94 | 72.51 | 71.81 | 72.07 | 93,595 | +0.32(+0.45%) |
Nov 19, 2015 | 71.11 | 71.88 | 71.11 | 71.74 | 92,316 | +0.65(+0.91%) |
Nov 18, 2015 | 70.65 | 71.17 | 70.01 | 71.10 | 108,977 | +0.58(+0.83%) |
Nov 17, 2015 | 71.81 | 72.13 | 70.34 | 70.51 | 124,964 | -1.31(-1.82%) |
Nov 16, 2015 | 70.57 | 71.83 | 70.55 | 71.82 | 130,837 | +1.23(+1.74%) |
Nov 13, 2015 | 70.94 | 71.45 | 70.42 | 70.59 | 110,724 | -0.31(-0.43%) |
Nov 12, 2015 | 71.53 | 72.12 | 70.87 | 70.90 | 129,672 | -0.84(-1.17%) |
Nov 11, 2015 | 71.26 | 71.81 | 71.26 | 71.74 | 101,588 | +0.56(+0.79%) |
Nov 10, 2015 | 70.50 | 71.27 | 70.50 | 71.17 | 187,565 | +0.68(+0.97%) |
Nov 09, 2015 | 70.02 | 70.78 | 69.64 | 70.49 | 252,070 | +0.10(+0.14%) |
Nov 06, 2015 | 71.99 | 72.08 | 69.84 | 70.39 | 459,471 | -2.63(-3.60%) |
Nov 05, 2015 | 73.66 | 73.66 | 73.00 | 73.02 | 118,104 | -0.61(-0.83%) |
Nov 04, 2015 | 73.31 | 73.83 | 73.30 | 73.63 | 288,026 | +0.38(+0.51%) |
Nov 03, 2015 | 72.82 | 73.31 | 72.61 | 73.25 | 205,593 | +0.24(+0.33%) |
Nov 02, 2015 | 73.01 | 73.14 | 72.48 | 73.01 | 218,281 | +0.05(+0.06%) |
Oct 30, 2015 | 72.68 | 73.20 | 72.44 | 72.97 | 148,570 | +0.38(+0.53%) |
Oct 29, 2015 | 72.63 | 72.82 | 71.69 | 72.58 | 300,543 | -0.40(-0.55%) |
Oct 28, 2015 | 73.65 | 73.89 | 72.13 | 72.98 | 487,952 | -0.63(-0.86%) |
Oct 27, 2015 | 73.85 | 73.90 | 73.37 | 73.61 | 86,607 | -0.29(-0.40%) |
Oct 26, 2015 | 74.09 | 74.25 | 73.35 | 73.91 | 153,987 | -0.09(-0.12%) |
Oct 23, 2015 | 75.31 | 75.31 | 73.89 | 74.00 | 144,983 | -1.25(-1.67%) |
Oct 22, 2015 | 74.63 | 75.41 | 74.53 | 75.25 | 133,864 | +0.82(+1.10%) |
Oct 21, 2015 | 74.73 | 75.21 | 74.38 | 74.44 | 139,468 | -0.22(-0.30%) |
Oct 20, 2015 | 74.36 | 75.01 | 74.20 | 74.66 | 107,732 | +0.16(+0.22%) |
Oct 19, 2015 | 74.21 | 74.50 | 73.78 | 74.50 | 128,828 | +0.09(+0.12%) |
Oct 16, 2015 | 74.36 | 74.76 | 74.14 | 74.41 | 122,298 | +0.15(+0.21%) |
Oct 15, 2015 | 73.24 | 74.33 | 73.09 | 74.25 | 101,145 | +1.08(+1.47%) |
Oct 14, 2015 | 73.27 | 73.63 | 73.07 | 73.18 | 112,473 | -0.02(-0.03%) |
Oct 13, 2015 | 73.23 | 73.56 | 73.10 | 73.20 | 105,857 | -0.22(-0.29%) |
Oct 12, 2015 | 72.88 | 73.73 | 72.88 | 73.41 | 137,994 | +0.62(+0.85%) |
Oct 09, 2015 | 73.09 | 73.14 | 72.60 | 72.80 | 149,478 | -0.25(-0.35%) |
Oct 08, 2015 | 72.01 | 73.17 | 71.86 | 73.05 | 79,746 | +0.91(+1.26%) |
Oct 07, 2015 | 72.42 | 72.53 | 72.02 | 72.14 | 110,077 | -0.15(-0.21%) |
Oct 06, 2015 | 72.78 | 72.81 | 71.97 | 72.30 | 205,566 | -0.55(-0.75%) |
Oct 05, 2015 | 72.08 | 72.91 | 71.84 | 72.84 | 358,942 | +1.05(+1.47%) |
Oct 02, 2015 | 71.11 | 71.79 | 70.69 | 71.79 | 164,606 | +0.95(+1.35%) |
Oct 01, 2015 | 71.70 | 71.71 | 70.27 | 70.84 | 248,603 | -0.74(-1.03%) |
Sep 30, 2015 | 70.63 | 71.66 | 70.51 | 71.58 | 134,343 | +1.21(+1.72%) |
Sep 29, 2015 | 70.44 | 70.74 | 70.04 | 70.37 | 204,321 | +0.03(+0.04%) |
Sep 28, 2015 | 70.54 | 71.02 | 70.26 | 70.34 | 117,600 | -0.38(-0.54%) |
Sep 25, 2015 | 70.30 | 71.38 | 69.92 | 70.72 | 189,247 | +0.68(+0.97%) |
Sep 24, 2015 | 69.31 | 70.14 | 69.31 | 70.04 | 79,877 | +0.56(+0.80%) |
Sep 23, 2015 | 69.44 | 69.64 | 69.21 | 69.48 | 70,053 | +0.14(+0.21%) |
Sep 22, 2015 | 69.83 | 70.06 | 69.14 | 69.34 | 87,419 | -0.82(-1.17%) |
Sep 21, 2015 | 70.08 | 70.56 | 69.98 | 70.16 | 83,977 | +0.25(+0.36%) |
Sep 18, 2015 | 69.85 | 70.61 | 69.58 | 69.91 | 258,694 | -0.43(-0.61%) |
Sep 17, 2015 | 69.41 | 71.21 | 69.33 | 70.34 | 208,453 | +0.86(+1.24%) |
Sep 16, 2015 | 68.76 | 69.58 | 68.73 | 69.48 | 92,511 | +0.72(+1.05%) |
Sep 15, 2015 | 68.37 | 68.84 | 68.01 | 68.75 | 103,458 | +0.40(+0.59%) |
Sep 14, 2015 | 68.17 | 68.73 | 68.17 | 68.35 | 92,935 | +0.20(+0.29%) |
Sep 11, 2015 | 67.45 | 68.16 | 67.31 | 68.15 | 70,809 | +0.52(+0.77%) |
Sep 10, 2015 | 67.79 | 68.30 | 67.47 | 67.63 | 319,970 | -0.19(-0.28%) |
Sep 09, 2015 | 68.75 | 68.94 | 67.73 | 67.82 | 210,751 | -0.75(-1.10%) |
Sep 08, 2015 | 67.91 | 68.59 | 67.91 | 68.58 | 264,520 | +1.37(+2.04%) |
Sep 04, 2015 | 67.75 | 67.20 | 67.20 | 67.20 | 405,178 | -0.98(-1.44%) |
Sep 03, 2015 | 67.98 | 68.48 | 67.91 | 68.19 | 123,275 | +0.38(+0.56%) |
Sep 02, 2015 | 68.43 | 68.55 | 67.27 | 67.81 | 190,916 | -0.05(-0.08%) |
Sep 01, 2015 | 68.99 | 69.00 | 67.46 | 67.86 | 439,837 | -1.82(-2.61%) |
Aug 31, 2015 | 70.51 | 70.51 | 69.09 | 69.68 | 155,094 | -1.06(-1.50%) |
Aug 28, 2015 | 70.82 | 70.99 | 69.85 | 70.74 | 107,007 | -0.11(-0.15%) |
Aug 27, 2015 | 70.48 | 70.87 | 69.94 | 70.85 | 404,036 | +0.88(+1.25%) |
Aug 26, 2015 | 69.48 | 70.12 | 68.63 | 69.97 | 246,025 | +1.17(+1.69%) |
Aug 25, 2015 | 71.70 | 72.10 | 68.79 | 68.81 | 2,050,525 | -2.14(-3.02%) |
Aug 24, 2015 | 72.84 | 72.84 | 70.12 | 70.95 | 400,637 | -2.62(-3.56%) |
Aug 21, 2015 | 74.23 | 74.46 | 73.55 | 73.57 | 192,171 | -0.94(-1.26%) |
Aug 20, 2015 | 74.77 | 75.41 | 74.32 | 74.51 | 212,590 | -0.54(-0.72%) |
Aug 19, 2015 | 74.57 | 75.31 | 74.25 | 75.05 | 107,485 | +0.24(+0.33%) |
Aug 18, 2015 | 74.95 | 74.98 | 74.64 | 74.80 | 190,006 | -0.25(-0.34%) |
Aug 17, 2015 | 74.74 | 75.36 | 74.52 | 75.05 | 289,496 | +0.41(+0.55%) |
Aug 14, 2015 | 73.90 | 74.67 | 73.64 | 74.64 | 489,776 | +0.62(+0.84%) |
Aug 13, 2015 | 73.80 | 74.25 | 73.28 | 74.02 | 279,898 | +0.02(+0.02%) |
Aug 12, 2015 | 72.59 | 74.13 | 72.59 | 74.00 | 219,611 | +1.26(+1.73%) |
Aug 11, 2015 | 72.45 | 73.18 | 72.20 | 72.75 | 263,490 | +0.34(+0.47%) |
Aug 10, 2015 | 72.62 | 73.04 | 72.27 | 72.40 | 214,664 | -0.21(-0.28%) |
Aug 07, 2015 | 71.75 | 72.88 | 71.39 | 72.61 | 170,361 | +0.79(+1.10%) |
Aug 06, 2015 | 71.69 | 71.84 | 70.87 | 71.82 | 227,002 | +0.16(+0.22%) |
Aug 05, 2015 | 71.53 | 72.11 | 71.43 | 71.66 | 158,896 | +0.27(+0.37%) |
Aug 04, 2015 | 72.50 | 72.50 | 71.26 | 71.39 | 145,932 | -1.19(-1.64%) |
Aug 03, 2015 | 72.33 | 73.01 | 72.23 | 72.58 | 160,053 | +0.30(+0.41%) |
Jul 31, 2015 | 71.98 | 72.91 | 71.98 | 72.28 | 204,413 | +0.65(+0.90%) |
Jul 30, 2015 | 71.05 | 71.88 | 70.77 | 71.63 | 138,368 | +0.56(+0.78%) |
Jul 29, 2015 | 70.74 | 71.15 | 70.34 | 71.08 | 155,181 | +0.23(+0.32%) |
Jul 28, 2015 | 70.57 | 70.88 | 70.34 | 70.85 | 153,429 | +0.34(+0.49%) |
Jul 27, 2015 | 69.55 | 70.78 | 69.55 | 70.50 | 134,590 | +0.91(+1.31%) |
Jul 24, 2015 | 69.59 | 69.85 | 69.45 | 69.59 | 139,383 | -0.03(-0.04%) |
Jul 23, 2015 | 70.57 | 70.57 | 69.30 | 69.62 | 161,184 | -1.01(-1.43%) |
Jul 22, 2015 | 70.30 | 70.99 | 70.30 | 70.63 | 142,740 | +0.27(+0.39%) |
Jul 21, 2015 | 70.89 | 71.06 | 70.09 | 70.36 | 134,551 | -0.68(-0.95%) |
Jul 20, 2015 | 71.44 | 71.44 | 70.71 | 71.04 | 170,967 | -0.40(-0.55%) |
Jul 17, 2015 | 72.14 | 72.14 | 71.43 | 71.43 | 135,704 | -0.78(-1.09%) |
Jul 16, 2015 | 71.17 | 72.25 | 71.17 | 72.22 | 150,953 | +1.07(+1.51%) |
Jul 15, 2015 | 70.83 | 71.15 | 70.52 | 71.15 | 108,642 | +0.27(+0.38%) |
Jul 14, 2015 | 70.90 | 71.28 | 70.70 | 70.88 | 130,781 | -0.07(-0.10%) |
Jul 13, 2015 | 71.11 | 71.37 | 70.57 | 70.95 | 172,677 | +0.03(+0.04%) |
Jul 10, 2015 | 70.63 | 71.37 | 70.38 | 70.92 | 309,049 | +0.41(+0.58%) |
Jul 09, 2015 | 71.50 | 71.66 | 70.28 | 70.50 | 119,988 | -0.76(-1.07%) |
Jul 08, 2015 | 71.38 | 71.81 | 71.14 | 71.27 | 147,505 | -0.36(-0.50%) |
Jul 07, 2015 | 70.25 | 71.90 | 70.25 | 71.63 | 363,773 | +1.65(+2.36%) |
Jul 06, 2015 | 69.61 | 70.12 | 69.43 | 69.97 | 145,444 | +0.18(+0.26%) |
Jul 02, 2015 | 69.24 | 69.79 | 69.79 | 69.79 | 304,146 | +1.01(+1.46%) |
Jul 01, 2015 | 68.62 | 68.82 | 68.41 | 68.78 | 173,939 | +0.25(+0.37%) |
Jun 30, 2015 | 68.99 | 68.99 | 68.33 | 68.53 | 152,447 | -0.15(-0.22%) |
Jun 29, 2015 | 69.00 | 69.84 | 68.64 | 68.68 | 165,284 | -0.46(-0.67%) |
Jun 26, 2015 | 68.78 | 69.22 | 68.42 | 69.15 | 139,194 | +0.34(+0.50%) |
Jun 25, 2015 | 69.43 | 69.43 | 68.78 | 68.81 | 155,837 | -0.48(-0.70%) |
Jun 24, 2015 | 69.80 | 69.94 | 69.28 | 69.29 | 149,029 | -0.51(-0.72%) |
Jun 23, 2015 | 70.48 | 70.57 | 69.70 | 69.80 | 157,823 | -0.88(-1.25%) |
Jun 22, 2015 | 70.90 | 71.05 | 70.56 | 70.68 | 106,248 | -0.05(-0.07%) |
Jun 19, 2015 | 71.41 | 71.47 | 70.73 | 70.73 | 81,575 | -0.65(-0.91%) |
Jun 18, 2015 | 70.48 | 71.51 | 70.48 | 71.38 | 116,942 | +0.94(+1.34%) |
Jun 17, 2015 | 69.86 | 70.51 | 69.73 | 70.44 | 161,239 | +0.57(+0.82%) |
Jun 16, 2015 | 69.49 | 69.86 | 69.22 | 69.86 | 199,293 | +0.34(+0.49%) |
Jun 15, 2015 | 69.55 | 69.77 | 69.26 | 69.52 | 135,300 | -0.20(-0.29%) |
Jun 12, 2015 | 70.17 | 70.20 | 69.70 | 69.73 | 101,088 | -0.64(-0.91%) |
Jun 11, 2015 | 70.26 | 70.50 | 70.07 | 70.37 | 137,100 | +0.51(+0.74%) |
Jun 10, 2015 | 70.09 | 70.26 | 69.85 | 69.86 | 121,133 | +0.35(+0.50%) |
Jun 09, 2015 | 69.69 | 69.88 | 69.50 | 69.51 | 117,985 | -0.16(-0.23%) |
Jun 08, 2015 | 70.10 | 70.10 | 69.63 | 69.67 | 181,831 | -0.37(-0.53%) |
Jun 05, 2015 | 70.23 | 73.05 | 69.81 | 70.04 | 197,341 | -0.82(-1.15%) |
Jun 04, 2015 | 71.01 | 71.40 | 70.79 | 70.85 | 131,814 | -0.26(-0.37%) |
Jun 03, 2015 | 72.02 | 72.02 | 70.77 | 71.12 | 159,820 | -0.95(-1.32%) |
Jun 02, 2015 | 72.88 | 72.88 | 71.63 | 72.07 | 144,425 | -1.01(-1.38%) |
Jun 01, 2015 | 73.09 | 73.45 | 72.84 | 73.08 | 95,812 | +0.12(+0.17%) |
May 29, 2015 | 73.04 | 73.27 | 72.67 | 72.96 | 78,961 | -0.14(-0.19%) |
May 28, 2015 | 72.84 | 73.20 | 72.58 | 73.10 | 78,189 | +0.23(+0.31%) |
May 27, 2015 | 72.62 | 72.98 | 72.53 | 72.87 | 84,639 | +0.34(+0.47%) |
May 26, 2015 | 72.94 | 72.94 | 72.14 | 72.53 | 87,055 | -0.52(-0.71%) |
May 22, 2015 | 73.04 | 73.05 | 73.05 | 73.05 | 100,778 | -0.13(-0.18%) |
May 21, 2015 | 73.25 | 73.47 | 72.92 | 73.18 | 82,589 | -0.03(-0.04%) |
May 20, 2015 | 73.18 | 73.68 | 72.99 | 73.21 | 97,231 | +0.11(+0.16%) |
May 19, 2015 | 72.76 | 73.26 | 72.54 | 73.10 | 104,360 | +0.13(+0.18%) |
May 18, 2015 | 72.47 | 73.07 | 72.36 | 72.97 | 115,874 | +0.30(+0.42%) |
May 15, 2015 | 71.99 | 72.82 | 71.88 | 72.67 | 135,984 | +0.82(+1.15%) |
May 14, 2015 | 71.22 | 71.93 | 71.22 | 71.84 | 218,783 | +0.85(+1.19%) |
May 13, 2015 | 71.80 | 72.05 | 70.76 | 71.00 | 164,522 | -0.61(-0.85%) |
May 12, 2015 | 71.50 | 71.69 | 70.97 | 71.61 | 136,619 | -0.16(-0.22%) |
May 11, 2015 | 72.18 | 72.73 | 71.69 | 71.77 | 119,906 | -0.44(-0.61%) |
May 08, 2015 | 72.36 | 72.86 | 71.88 | 72.20 | 130,728 | +0.51(+0.71%) |
May 07, 2015 | 71.53 | 72.14 | 71.53 | 71.70 | 90,634 | +0.23(+0.33%) |
May 06, 2015 | 71.87 | 72.11 | 70.88 | 71.47 | 203,730 | -0.41(-0.57%) |
May 05, 2015 | 73.44 | 73.44 | 71.70 | 71.87 | 179,314 | -1.65(-2.24%) |
May 04, 2015 | 73.22 | 74.09 | 72.91 | 73.52 | 132,939 | +0.53(+0.72%) |