Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 70.11 | 71.30 | 69.69 | 71.02 | 7,214,910 | +1.03(+1.47%) |
May 27, 2016 | 69.49 | 69.99 | 69.99 | 69.99 | 4,561,655 | +0.53(+0.77%) |
May 26, 2016 | 69.66 | 70.28 | 69.38 | 69.46 | 3,530,509 | -0.02(-0.02%) |
May 25, 2016 | 68.58 | 69.74 | 68.33 | 69.48 | 4,067,451 | +1.36(+1.99%) |
May 24, 2016 | 68.77 | 68.83 | 67.77 | 68.12 | 5,584,059 | -0.17(-0.25%) |
May 23, 2016 | 68.93 | 69.23 | 68.26 | 68.29 | 4,354,566 | -0.77(-1.12%) |
May 20, 2016 | 68.68 | 69.19 | 68.50 | 69.06 | 5,210,188 | +0.81(+1.19%) |
May 19, 2016 | 68.34 | 68.57 | 67.61 | 68.25 | 4,506,777 | -0.87(-1.26%) |
May 18, 2016 | 68.86 | 69.95 | 68.46 | 69.12 | 5,289,236 | +0.24(+0.35%) |
May 17, 2016 | 68.73 | 69.96 | 68.33 | 68.88 | 6,348,934 | +0.14(+0.21%) |
May 16, 2016 | 68.79 | 69.51 | 68.62 | 68.73 | 5,005,242 | +0.02(+0.02%) |
May 13, 2016 | 70.00 | 70.26 | 68.54 | 68.72 | 5,326,071 | -1.54(-2.19%) |
May 12, 2016 | 71.10 | 71.47 | 70.12 | 70.26 | 4,986,188 | -0.54(-0.77%) |
May 11, 2016 | 72.15 | 72.40 | 70.79 | 70.80 | 5,183,245 | -1.35(-1.87%) |
May 10, 2016 | 71.46 | 72.69 | 71.11 | 72.15 | 3,987,207 | +1.23(+1.74%) |
May 09, 2016 | 71.78 | 71.78 | 70.51 | 70.92 | 4,957,875 | -0.92(-1.28%) |
May 06, 2016 | 70.86 | 72.29 | 70.81 | 71.84 | 4,784,932 | +0.45(+0.63%) |
May 05, 2016 | 72.18 | 72.54 | 71.31 | 71.39 | 5,281,367 | -0.38(-0.53%) |
May 04, 2016 | 72.01 | 72.92 | 71.51 | 71.77 | 4,215,871 | -0.95(-1.30%) |
May 03, 2016 | 73.05 | 73.19 | 71.80 | 72.71 | 4,969,338 | -1.13(-1.53%) |
May 02, 2016 | 73.74 | 74.16 | 72.62 | 73.84 | 4,167,906 | +0.75(+1.02%) |
Apr 29, 2016 | 73.63 | 74.77 | 72.68 | 73.10 | 6,230,369 | -1.07(-1.45%) |
Apr 28, 2016 | 74.21 | 75.22 | 73.97 | 74.17 | 4,609,862 | -0.55(-0.74%) |
Apr 27, 2016 | 74.41 | 75.25 | 74.31 | 74.72 | 4,596,425 | +0.34(+0.46%) |
Apr 26, 2016 | 73.12 | 74.45 | 73.00 | 74.38 | 5,765,775 | +0.96(+1.31%) |
Apr 25, 2016 | 74.66 | 74.83 | 72.81 | 73.42 | 5,527,036 | -1.69(-2.25%) |
Apr 22, 2016 | 73.74 | 75.34 | 73.58 | 75.11 | 8,419,838 | +1.94(+2.65%) |
Apr 21, 2016 | 72.57 | 74.29 | 71.40 | 73.17 | 11,756,307 | +2.91(+4.14%) |
Apr 20, 2016 | 69.33 | 70.90 | 68.88 | 70.27 | 7,520,957 | +1.35(+1.96%) |
Apr 19, 2016 | 68.70 | 69.57 | 68.16 | 68.92 | 8,304,749 | +1.14(+1.68%) |
Apr 18, 2016 | 67.02 | 68.75 | 65.88 | 67.78 | 8,768,760 | -0.28(-0.41%) |
Apr 15, 2016 | 68.88 | 69.07 | 67.89 | 68.05 | 4,539,357 | -0.93(-1.35%) |
Apr 14, 2016 | 68.87 | 69.58 | 68.12 | 68.98 | 6,088,739 | +0.50(+0.73%) |
Apr 13, 2016 | 67.60 | 68.84 | 67.18 | 68.48 | 5,372,291 | +1.74(+2.61%) |
Apr 12, 2016 | 65.64 | 67.26 | 65.52 | 66.74 | 5,523,154 | +0.80(+1.21%) |
Apr 11, 2016 | 66.32 | 67.47 | 65.85 | 65.94 | 4,904,046 | -0.40(-0.61%) |
Apr 08, 2016 | 65.92 | 67.53 | 65.63 | 66.34 | 5,025,292 | +0.98(+1.50%) |
Apr 07, 2016 | 65.33 | 65.93 | 64.88 | 65.36 | 5,066,968 | -0.29(-0.45%) |
Apr 06, 2016 | 65.66 | 65.81 | 64.84 | 65.66 | 5,219,564 | -0.23(-0.34%) |
Apr 05, 2016 | 64.99 | 66.19 | 64.78 | 65.88 | 4,312,942 | +0.23(+0.36%) |
Apr 04, 2016 | 65.97 | 67.06 | 65.50 | 65.65 | 4,134,547 | -0.49(-0.74%) |
Apr 01, 2016 | 66.05 | 66.55 | 65.39 | 66.14 | 5,051,232 | -0.53(-0.79%) |
Mar 31, 2016 | 67.28 | 67.64 | 65.81 | 66.66 | 6,105,948 | -0.85(-1.25%) |
Mar 30, 2016 | 67.38 | 68.26 | 67.18 | 67.51 | 3,754,036 | +0.64(+0.95%) |
Mar 29, 2016 | 65.71 | 67.03 | 65.20 | 66.87 | 5,228,096 | +0.83(+1.26%) |
Mar 28, 2016 | 67.67 | 67.81 | 65.76 | 66.04 | 7,550,136 | -1.77(-2.61%) |
Mar 24, 2016 | 67.69 | 67.81 | 67.81 | 67.81 | 5,026,842 | -0.50(-0.74%) |
Mar 23, 2016 | 68.83 | 69.01 | 68.20 | 68.31 | 5,093,561 | -0.45(-0.66%) |
Mar 22, 2016 | 69.60 | 69.78 | 68.47 | 68.77 | 6,135,808 | -1.61(-2.29%) |
Mar 21, 2016 | 70.72 | 71.21 | 69.95 | 70.38 | 4,621,196 | -0.37(-0.52%) |
Mar 18, 2016 | 69.93 | 71.48 | 69.78 | 70.74 | 10,011,160 | +1.12(+1.61%) |
Mar 17, 2016 | 67.64 | 69.78 | 66.71 | 69.62 | 5,930,777 | +2.32(+3.45%) |
Mar 16, 2016 | 67.16 | 67.70 | 66.51 | 67.30 | 3,849,062 | +0.13(+0.20%) |
Mar 15, 2016 | 66.72 | 67.17 | 65.89 | 67.17 | 5,580,705 | -0.17(-0.25%) |
Mar 14, 2016 | 67.63 | 68.27 | 67.17 | 67.33 | 5,208,801 | -0.76(-1.12%) |
Mar 11, 2016 | 67.19 | 68.20 | 66.96 | 68.10 | 4,456,985 | +1.58(+2.37%) |
Mar 10, 2016 | 67.53 | 67.61 | 65.83 | 66.52 | 4,721,026 | -0.64(-0.95%) |
Mar 09, 2016 | 66.12 | 67.21 | 65.93 | 67.16 | 7,193,901 | +1.58(+2.42%) |
Mar 08, 2016 | 67.58 | 67.93 | 65.49 | 65.57 | 7,070,546 | -2.68(-3.93%) |
Mar 07, 2016 | 67.07 | 68.36 | 66.83 | 68.26 | 7,813,424 | +0.80(+1.18%) |
Mar 04, 2016 | 67.22 | 67.95 | 67.03 | 67.46 | 7,653,902 | +0.41(+0.61%) |
Mar 03, 2016 | 66.92 | 67.50 | 66.27 | 67.05 | 6,166,391 | +0.43(+0.64%) |
Mar 02, 2016 | 67.24 | 67.74 | 66.41 | 66.62 | 6,694,702 | -0.52(-0.77%) |
Mar 01, 2016 | 66.79 | 67.81 | 66.32 | 67.14 | 7,052,295 | +1.06(+1.60%) |
Feb 29, 2016 | 66.88 | 67.02 | 65.99 | 66.08 | 6,393,405 | -0.96(-1.42%) |
Feb 26, 2016 | 67.12 | 68.10 | 66.86 | 67.04 | 4,578,844 | +0.57(+0.86%) |
Feb 25, 2016 | 66.62 | 67.33 | 65.81 | 66.47 | 3,869,877 | -0.18(-0.28%) |
Feb 24, 2016 | 64.93 | 66.82 | 64.14 | 66.65 | 5,768,513 | +0.95(+1.44%) |
Feb 23, 2016 | 67.00 | 67.45 | 65.57 | 65.71 | 5,967,344 | -2.21(-3.26%) |
Feb 22, 2016 | 66.50 | 68.46 | 67.16 | 67.92 | 6,546,133 | +1.42(+2.14%) |
Feb 19, 2016 | 65.35 | 66.58 | 64.92 | 66.50 | 5,759,298 | +1.03(+1.58%) |
Feb 18, 2016 | 66.38 | 66.69 | 65.06 | 65.46 | 6,702,375 | -1.08(-1.63%) |
Feb 17, 2016 | 65.51 | 67.00 | 65.31 | 66.55 | 7,579,487 | +0.49(+0.74%) |
Feb 16, 2016 | 64.92 | 66.80 | 64.00 | 66.06 | 7,978,210 | +1.81(+2.81%) |
Feb 12, 2016 | 64.36 | 64.25 | 64.25 | 64.25 | 6,868,639 | +1.38(+2.20%) |
Feb 11, 2016 | 63.03 | 63.51 | 61.24 | 62.87 | 8,068,734 | -1.17(-1.82%) |
Feb 10, 2016 | 64.93 | 65.43 | 63.53 | 64.03 | 7,521,948 | -0.15(-0.23%) |
Feb 09, 2016 | 62.50 | 64.79 | 62.42 | 64.18 | 8,898,891 | +0.91(+1.43%) |
Feb 08, 2016 | 61.99 | 63.72 | 61.14 | 63.28 | 9,134,619 | +0.83(+1.33%) |
Feb 05, 2016 | 62.59 | 63.26 | 61.75 | 62.44 | 6,930,921 | -0.41(-0.65%) |
Feb 04, 2016 | 59.94 | 63.60 | 59.94 | 62.85 | 8,767,890 | +2.71(+4.51%) |
Feb 03, 2016 | 59.91 | 60.25 | 58.71 | 60.14 | 7,811,674 | +0.46(+0.77%) |
Feb 02, 2016 | 60.97 | 61.05 | 59.23 | 59.68 | 10,342,391 | -1.15(-1.89%) |
Feb 01, 2016 | 59.01 | 61.22 | 58.55 | 60.83 | 10,094,948 | +0.91(+1.51%) |
Jan 29, 2016 | 58.67 | 59.95 | 58.40 | 59.92 | 8,315,449 | +1.53(+2.62%) |
Jan 28, 2016 | 58.13 | 58.51 | 57.19 | 58.39 | 8,099,639 | +0.92(+1.59%) |
Jan 27, 2016 | 58.26 | 59.06 | 57.19 | 57.47 | 7,452,130 | -0.82(-1.40%) |
Jan 26, 2016 | 57.71 | 58.65 | 57.52 | 58.29 | 8,099,650 | +1.04(+1.82%) |
Jan 25, 2016 | 57.97 | 58.07 | 57.14 | 57.25 | 8,616,925 | -1.00(-1.71%) |
Jan 22, 2016 | 59.37 | 60.21 | 56.95 | 58.25 | 18,454,360 | -0.84(-1.42%) |
Jan 21, 2016 | 57.84 | 59.70 | 55.81 | 59.09 | 23,473,652 | -2.17(-3.55%) |
Jan 20, 2016 | 60.49 | 61.71 | 59.56 | 61.26 | 12,676,329 | -0.41(-0.66%) |
Jan 19, 2016 | 62.41 | 62.55 | 60.98 | 61.67 | 8,975,861 | -0.01(-0.01%) |
Jan 15, 2016 | 60.62 | 61.68 | 61.68 | 61.68 | 8,963,693 | -1.09(-1.74%) |
Jan 14, 2016 | 61.47 | 63.75 | 61.34 | 62.77 | 8,960,811 | +1.31(+2.13%) |
Jan 13, 2016 | 63.42 | 63.95 | 60.93 | 61.46 | 10,355,603 | -2.01(-3.17%) |
Jan 12, 2016 | 62.84 | 63.63 | 61.90 | 63.48 | 8,393,788 | +1.22(+1.95%) |
Jan 11, 2016 | 61.89 | 62.46 | 61.28 | 62.26 | 9,328,384 | +0.79(+1.29%) |
Jan 08, 2016 | 61.22 | 61.90 | 61.09 | 61.47 | 9,093,065 | +0.65(+1.07%) |
Jan 07, 2016 | 61.08 | 61.74 | 60.27 | 60.82 | 10,907,266 | -1.46(-2.34%) |
Jan 06, 2016 | 63.87 | 64.24 | 61.79 | 62.28 | 9,762,664 | -2.81(-4.32%) |
Jan 05, 2016 | 65.76 | 66.03 | 64.33 | 65.09 | 7,350,434 | -0.63(-0.96%) |
Jan 04, 2016 | 63.97 | 65.78 | 63.36 | 65.72 | 8,293,943 | +0.64(+0.98%) |
Dec 31, 2015 | 64.69 | 65.08 | 65.08 | 65.08 | 4,511,405 | -0.26(-0.39%) |
Dec 30, 2015 | 65.46 | 65.56 | 65.06 | 65.34 | 4,428,368 | -0.38(-0.58%) |
Dec 29, 2015 | 65.41 | 65.79 | 65.01 | 65.72 | 4,212,076 | +0.52(+0.80%) |
Dec 28, 2015 | 65.32 | 65.52 | 64.87 | 65.20 | 4,756,276 | -0.38(-0.58%) |
Dec 24, 2015 | 65.57 | 65.58 | 65.58 | 65.58 | 2,796,648 | +0.03(+0.04%) |
Dec 23, 2015 | 64.78 | 65.86 | 64.56 | 65.56 | 7,388,075 | +1.42(+2.22%) |
Dec 22, 2015 | 63.30 | 64.57 | 63.14 | 64.13 | 6,856,738 | +1.31(+2.08%) |
Dec 21, 2015 | 63.24 | 63.61 | 62.44 | 62.83 | 6,305,316 | +0.05(+0.08%) |
Dec 18, 2015 | 63.93 | 63.94 | 62.65 | 62.78 | 12,207,973 | -1.58(-2.46%) |
Dec 17, 2015 | 65.51 | 66.16 | 64.33 | 64.36 | 7,079,183 | -1.31(-2.00%) |
Dec 16, 2015 | 64.17 | 65.76 | 63.95 | 65.67 | 6,922,613 | +2.08(+3.27%) |
Dec 15, 2015 | 64.56 | 64.70 | 63.35 | 63.59 | 9,358,554 | -0.39(-0.61%) |
Dec 14, 2015 | 64.50 | 64.89 | 63.60 | 63.98 | 9,025,994 | -0.33(-0.52%) |
Dec 11, 2015 | 64.46 | 64.87 | 63.57 | 64.32 | 7,330,035 | -0.14(-0.22%) |
Dec 10, 2015 | 64.53 | 65.43 | 64.34 | 64.46 | 7,619,183 | -0.07(-0.12%) |
Dec 09, 2015 | 62.44 | 64.75 | 62.37 | 64.53 | 11,982,371 | +1.61(+2.57%) |
Dec 08, 2015 | 63.53 | 63.83 | 62.24 | 62.92 | 9,751,082 | -1.41(-2.19%) |
Dec 07, 2015 | 65.04 | 65.43 | 63.83 | 64.32 | 11,311,900 | -0.85(-1.30%) |
Dec 04, 2015 | 64.39 | 65.44 | 64.11 | 65.17 | 13,225,788 | -0.74(-1.12%) |
Dec 03, 2015 | 68.36 | 68.49 | 65.55 | 65.91 | 13,522,873 | -2.40(-3.51%) |
Dec 02, 2015 | 70.07 | 70.22 | 67.98 | 68.31 | 9,065,064 | -1.93(-2.75%) |
Dec 01, 2015 | 69.87 | 70.74 | 69.18 | 70.24 | 6,487,895 | +0.37(+0.54%) |
Nov 30, 2015 | 70.61 | 70.70 | 69.86 | 69.87 | 7,738,319 | -0.46(-0.65%) |
Nov 27, 2015 | 70.45 | 70.71 | 70.29 | 70.32 | 2,547,445 | -0.11(-0.15%) |
Nov 25, 2015 | 70.27 | 70.43 | 70.43 | 70.43 | 4,227,114 | +0.32(+0.45%) |
Nov 24, 2015 | 70.22 | 70.52 | 69.98 | 70.12 | 6,199,410 | -0.26(-0.36%) |
Nov 23, 2015 | 71.82 | 72.33 | 70.21 | 70.37 | 5,712,322 | -1.35(-1.88%) |
Nov 20, 2015 | 72.37 | 72.80 | 71.52 | 71.72 | 5,322,714 | -0.25(-0.34%) |
Nov 19, 2015 | 72.00 | 72.13 | 71.07 | 71.97 | 7,432,221 | -0.06(-0.08%) |
Nov 18, 2015 | 70.89 | 72.56 | 70.79 | 72.03 | 6,514,930 | +1.66(+2.36%) |
Nov 17, 2015 | 69.76 | 71.07 | 68.73 | 70.36 | 6,379,886 | +0.62(+0.89%) |
Nov 16, 2015 | 69.12 | 69.93 | 68.71 | 69.74 | 4,357,062 | +0.47(+0.68%) |
Nov 13, 2015 | 69.08 | 70.36 | 69.06 | 69.27 | 5,621,418 | -0.14(-0.20%) |
Nov 12, 2015 | 69.31 | 70.12 | 68.75 | 69.41 | 6,522,139 | -0.35(-0.50%) |
Nov 11, 2015 | 70.68 | 70.68 | 69.55 | 69.76 | 5,686,646 | -0.39(-0.55%) |
Nov 10, 2015 | 70.84 | 71.37 | 69.86 | 70.15 | 6,636,390 | -1.10(-1.54%) |
Nov 09, 2015 | 70.89 | 73.67 | 69.45 | 71.25 | 11,016,565 | +0.16(+0.22%) |
Nov 06, 2015 | 71.94 | 72.11 | 70.67 | 71.09 | 8,256,065 | -1.02(-1.41%) |
Nov 05, 2015 | 73.00 | 73.18 | 71.94 | 72.11 | 7,772,565 | -0.81(-1.11%) |
Nov 04, 2015 | 73.75 | 73.95 | 72.64 | 72.92 | 5,702,998 | -0.42(-0.57%) |
Nov 03, 2015 | 73.56 | 73.87 | 73.16 | 73.34 | 5,996,053 | -0.33(-0.45%) |
Nov 02, 2015 | 73.89 | 74.21 | 73.24 | 73.67 | 6,489,212 | -0.21(-0.28%) |
Oct 30, 2015 | 75.14 | 75.38 | 73.75 | 73.88 | 6,776,796 | -0.97(-1.29%) |
Oct 29, 2015 | 74.44 | 75.66 | 74.22 | 74.85 | 6,408,188 | +0.35(+0.47%) |
Oct 28, 2015 | 75.04 | 75.57 | 73.71 | 74.50 | 8,880,593 | -0.12(-0.16%) |
Oct 27, 2015 | 77.89 | 77.89 | 74.60 | 74.61 | 11,862,645 | -4.08(-5.18%) |
Oct 26, 2015 | 79.89 | 80.36 | 78.56 | 78.69 | 5,660,715 | -1.45(-1.81%) |
Oct 23, 2015 | 80.55 | 81.25 | 79.51 | 80.14 | 5,985,485 | -0.07(-0.09%) |
Oct 22, 2015 | 79.80 | 80.67 | 79.00 | 80.21 | 8,464,288 | +2.98(+3.85%) |
Oct 21, 2015 | 77.97 | 78.45 | 77.05 | 77.24 | 5,138,483 | -0.27(-0.35%) |
Oct 20, 2015 | 76.66 | 77.91 | 76.19 | 77.51 | 4,093,506 | +0.85(+1.11%) |
Oct 19, 2015 | 76.53 | 76.72 | 75.70 | 76.66 | 4,827,869 | -0.19(-0.25%) |
Oct 16, 2015 | 78.24 | 78.33 | 76.52 | 76.85 | 5,546,108 | -1.09(-1.40%) |
Oct 15, 2015 | 77.45 | 78.16 | 76.90 | 77.94 | 3,962,311 | +1.12(+1.45%) |
Oct 14, 2015 | 77.26 | 77.52 | 76.57 | 76.82 | 6,441,978 | -0.74(-0.95%) |
Oct 13, 2015 | 78.09 | 78.76 | 77.52 | 77.56 | 4,292,910 | -1.21(-1.53%) |
Oct 12, 2015 | 80.01 | 80.20 | 77.89 | 78.77 | 6,627,786 | -1.47(-1.83%) |
Oct 09, 2015 | 80.82 | 81.26 | 79.52 | 80.24 | 5,368,768 | -0.01(-0.01%) |
Oct 08, 2015 | 78.20 | 80.44 | 78.13 | 80.25 | 5,007,841 | +1.60(+2.04%) |
Oct 07, 2015 | 77.90 | 79.58 | 77.51 | 78.64 | 5,168,113 | +1.42(+1.84%) |
Oct 06, 2015 | 77.57 | 77.80 | 77.03 | 77.22 | 4,609,010 | -0.26(-0.34%) |
Oct 05, 2015 | 75.85 | 77.80 | 75.76 | 77.48 | 6,365,886 | +1.50(+1.97%) |
Oct 02, 2015 | 73.38 | 76.01 | 73.23 | 75.99 | 6,460,361 | +1.24(+1.66%) |
Oct 01, 2015 | 73.79 | 74.95 | 73.68 | 74.75 | 8,370,321 | +1.65(+2.25%) |
Sep 30, 2015 | 72.68 | 73.20 | 71.93 | 73.10 | 6,303,438 | +1.54(+2.15%) |
Sep 29, 2015 | 70.48 | 71.65 | 70.23 | 71.56 | 5,971,763 | +1.31(+1.86%) |
Sep 28, 2015 | 70.84 | 71.65 | 70.16 | 70.26 | 6,576,559 | -1.34(-1.87%) |
Sep 25, 2015 | 71.32 | 72.20 | 70.76 | 71.60 | 6,478,905 | +1.46(+2.07%) |
Sep 24, 2015 | 70.09 | 70.46 | 69.35 | 70.14 | 6,707,331 | -0.70(-0.99%) |
Sep 23, 2015 | 71.44 | 71.97 | 70.69 | 70.84 | 4,162,782 | -0.82(-1.14%) |
Sep 22, 2015 | 71.91 | 71.99 | 70.81 | 71.66 | 5,764,970 | -1.31(-1.79%) |
Sep 21, 2015 | 72.74 | 73.87 | 72.48 | 72.97 | 5,662,971 | +0.39(+0.54%) |
Sep 18, 2015 | 73.26 | 73.64 | 72.42 | 72.58 | 8,931,030 | -1.60(-2.16%) |
Sep 17, 2015 | 73.86 | 75.38 | 73.85 | 74.18 | 5,444,686 | -0.06(-0.08%) |
Sep 16, 2015 | 72.70 | 74.53 | 72.68 | 74.24 | 7,242,535 | +1.50(+2.06%) |
Sep 15, 2015 | 71.26 | 72.92 | 71.06 | 72.75 | 6,132,123 | +1.86(+2.62%) |
Sep 14, 2015 | 71.54 | 71.54 | 70.72 | 70.89 | 5,415,870 | -0.32(-0.45%) |
Sep 11, 2015 | 72.00 | 72.00 | 70.89 | 71.21 | 6,160,978 | -0.81(-1.13%) |
Sep 10, 2015 | 71.85 | 72.42 | 71.52 | 72.02 | 5,009,214 | +0.12(+0.17%) |
Sep 09, 2015 | 73.05 | 73.65 | 71.75 | 71.89 | 6,243,224 | -0.75(-1.04%) |
Sep 08, 2015 | 71.94 | 72.79 | 71.52 | 72.65 | 9,830,556 | +2.55(+3.63%) |
Sep 04, 2015 | 70.28 | 70.10 | 70.10 | 70.10 | 6,825,191 | -0.76(-1.07%) |
Sep 03, 2015 | 71.06 | 71.41 | 70.69 | 70.86 | 7,345,695 | +0.49(+0.69%) |
Sep 02, 2015 | 69.75 | 70.38 | 68.76 | 70.37 | 8,362,777 | +1.43(+2.07%) |
Sep 01, 2015 | 69.15 | 69.87 | 68.63 | 68.94 | 6,749,691 | -1.95(-2.75%) |
Aug 31, 2015 | 71.85 | 72.00 | 70.89 | 70.89 | 6,481,736 | -0.95(-1.32%) |
Aug 28, 2015 | 71.19 | 72.09 | 71.12 | 71.84 | 6,838,178 | +0.50(+0.71%) |
Aug 27, 2015 | 69.74 | 71.38 | 69.57 | 71.34 | 12,991,054 | +2.26(+3.27%) |
Aug 26, 2015 | 67.87 | 69.26 | 67.14 | 69.08 | 15,055,959 | +2.91(+4.39%) |
Aug 25, 2015 | 69.99 | 70.03 | 66.13 | 66.18 | 11,190,025 | -1.73(-2.54%) |
Aug 24, 2015 | 66.68 | 69.98 | 65.15 | 67.90 | 12,558,926 | -3.11(-4.38%) |
Aug 21, 2015 | 72.58 | 73.02 | 70.98 | 71.01 | 11,673,978 | -2.36(-3.21%) |
Aug 20, 2015 | 74.44 | 74.63 | 73.37 | 73.37 | 10,096,786 | -2.33(-3.08%) |
Aug 19, 2015 | 75.78 | 76.47 | 75.47 | 75.70 | 4,748,287 | -0.51(-0.67%) |
Aug 18, 2015 | 76.11 | 76.30 | 75.88 | 76.21 | 4,691,039 | +0.03(+0.04%) |
Aug 17, 2015 | 75.95 | 76.36 | 75.58 | 76.18 | 3,381,280 | +0.00(+0.00%) |
Aug 14, 2015 | 75.84 | 76.46 | 75.84 | 76.18 | 2,772,569 | +0.03(+0.04%) |
Aug 13, 2015 | 76.10 | 76.42 | 75.67 | 76.15 | 3,673,168 | -0.10(-0.13%) |
Aug 12, 2015 | 75.25 | 76.46 | 74.96 | 76.25 | 4,655,794 | +0.42(+0.55%) |
Aug 11, 2015 | 76.19 | 76.53 | 75.58 | 75.83 | 4,828,047 | -0.96(-1.25%) |
Aug 10, 2015 | 76.44 | 77.11 | 76.44 | 76.79 | 5,939,356 | +0.81(+1.06%) |
Aug 07, 2015 | 76.85 | 77.09 | 75.91 | 75.98 | 4,313,319 | -1.07(-1.39%) |
Aug 06, 2015 | 78.18 | 78.25 | 76.92 | 77.05 | 6,892,714 | -1.04(-1.34%) |
Aug 05, 2015 | 79.19 | 79.66 | 78.02 | 78.09 | 5,637,589 | -0.53(-0.68%) |
Aug 04, 2015 | 79.02 | 79.51 | 78.01 | 78.63 | 7,364,071 | -0.62(-0.78%) |
Aug 03, 2015 | 80.14 | 80.25 | 78.83 | 79.24 | 5,036,833 | -0.92(-1.15%) |
Jul 31, 2015 | 80.25 | 80.71 | 79.86 | 80.16 | 4,778,174 | -0.09(-0.11%) |
Jul 30, 2015 | 80.38 | 80.54 | 79.80 | 80.25 | 5,511,217 | -0.68(-0.84%) |
Jul 29, 2015 | 79.20 | 81.10 | 78.75 | 80.94 | 7,437,139 | +1.57(+1.98%) |
Jul 28, 2015 | 76.50 | 79.70 | 76.47 | 79.37 | 9,182,523 | +3.47(+4.58%) |
Jul 27, 2015 | 75.31 | 76.07 | 75.18 | 75.89 | 7,130,555 | -0.18(-0.24%) |
Jul 24, 2015 | 76.02 | 77.40 | 75.27 | 76.07 | 9,757,331 | +0.40(+0.53%) |
Jul 23, 2015 | 78.57 | 79.07 | 74.94 | 75.67 | 16,621,541 | -4.57(-5.69%) |
Jul 22, 2015 | 81.21 | 81.76 | 80.21 | 80.24 | 5,577,265 | -0.94(-1.15%) |
Jul 21, 2015 | 80.95 | 81.91 | 80.88 | 81.17 | 6,175,241 | +0.42(+0.52%) |
Jul 20, 2015 | 80.16 | 81.37 | 80.15 | 80.76 | 5,509,761 | +0.73(+0.91%) |
Jul 17, 2015 | 78.97 | 80.34 | 78.86 | 80.02 | 6,302,695 | +1.13(+1.44%) |
Jul 16, 2015 | 80.07 | 80.40 | 78.52 | 78.89 | 5,479,769 | -0.77(-0.97%) |
Jul 15, 2015 | 79.99 | 80.83 | 79.49 | 79.66 | 5,559,342 | +0.16(+0.20%) |
Jul 14, 2015 | 79.71 | 80.10 | 79.16 | 79.51 | 7,052,377 | -0.24(-0.30%) |
Jul 13, 2015 | 81.08 | 81.08 | 79.61 | 79.75 | 5,248,133 | -0.61(-0.76%) |
Jul 10, 2015 | 79.78 | 80.62 | 79.73 | 80.35 | 5,156,819 | +1.29(+1.63%) |
Jul 09, 2015 | 79.52 | 79.85 | 78.95 | 79.06 | 5,216,333 | +0.33(+0.42%) |
Jul 08, 2015 | 79.66 | 79.89 | 78.55 | 78.74 | 6,641,160 | -1.55(-1.93%) |
Jul 07, 2015 | 79.37 | 80.43 | 78.37 | 80.29 | 6,392,334 | +1.23(+1.56%) |
Jul 06, 2015 | 79.18 | 80.16 | 78.88 | 79.06 | 5,892,300 | -0.34(-0.43%) |
Jul 02, 2015 | 79.10 | 79.40 | 79.40 | 79.40 | 4,006,252 | +0.41(+0.52%) |
Jul 01, 2015 | 79.14 | 79.45 | 78.64 | 78.99 | 4,590,833 | +0.65(+0.83%) |
Jun 30, 2015 | 79.17 | 79.25 | 77.96 | 78.34 | 7,776,810 | -0.13(-0.17%) |
Jun 29, 2015 | 78.85 | 79.66 | 78.44 | 78.47 | 6,916,643 | -1.02(-1.28%) |
Jun 26, 2015 | 80.07 | 80.67 | 79.40 | 79.49 | 9,313,410 | -0.16(-0.21%) |
Jun 25, 2015 | 81.07 | 81.07 | 79.66 | 79.66 | 5,560,604 | -1.05(-1.30%) |
Jun 24, 2015 | 82.73 | 82.79 | 80.58 | 80.71 | 6,852,177 | -2.38(-2.87%) |
Jun 23, 2015 | 84.01 | 84.35 | 83.04 | 83.09 | 4,819,803 | -0.24(-0.29%) |
Jun 22, 2015 | 83.52 | 83.80 | 83.13 | 83.33 | 4,567,269 | +0.23(+0.28%) |
Jun 19, 2015 | 83.72 | 84.08 | 82.97 | 83.10 | 7,591,718 | -0.94(-1.12%) |
Jun 18, 2015 | 83.36 | 84.47 | 83.20 | 84.04 | 5,494,456 | +0.93(+1.12%) |
Jun 17, 2015 | 82.87 | 83.38 | 82.23 | 83.11 | 4,936,051 | +0.54(+0.66%) |
Jun 16, 2015 | 82.47 | 82.98 | 82.28 | 82.57 | 4,428,385 | +0.00(+0.00%) |
Jun 15, 2015 | 82.01 | 82.89 | 82.55 | 82.57 | 3,746,166 | +0.02(+0.02%) |
Jun 12, 2015 | 82.42 | 83.38 | 82.14 | 82.55 | 4,836,191 | -0.34(-0.42%) |
Jun 11, 2015 | 82.23 | 83.26 | 81.99 | 82.90 | 7,176,932 | +1.03(+1.25%) |
Jun 10, 2015 | 82.14 | 82.30 | 81.58 | 81.87 | 11,603,347 | -0.02(-0.03%) |
Jun 09, 2015 | 82.49 | 82.92 | 81.71 | 81.90 | 6,836,787 | -0.83(-1.00%) |
Jun 08, 2015 | 83.89 | 83.95 | 82.52 | 82.73 | 6,005,054 | -1.29(-1.54%) |
Jun 05, 2015 | 83.62 | 84.49 | 83.38 | 84.02 | 6,263,706 | +0.44(+0.53%) |
Jun 04, 2015 | 83.03 | 84.16 | 83.03 | 83.57 | 7,643,553 | -0.21(-0.25%) |
Jun 03, 2015 | 83.64 | 84.29 | 83.11 | 83.78 | 6,878,981 | +0.32(+0.38%) |
Jun 02, 2015 | 83.84 | 84.11 | 83.17 | 83.46 | 12,582,445 | -0.27(-0.32%) |