Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 82.96 | 83.29 | 80.83 | 82.35 | 4,910,736 | +0.02(+0.02%) |
May 27, 2016 | 81.42 | 82.33 | 82.33 | 82.33 | 3,830,273 | +1.71(+2.12%) |
May 26, 2016 | 80.24 | 81.50 | 78.21 | 80.62 | 6,894,419 | +3.55(+4.61%) |
May 25, 2016 | 76.30 | 77.62 | 75.46 | 77.06 | 4,900,523 | +0.65(+0.85%) |
May 24, 2016 | 74.48 | 76.77 | 74.37 | 76.41 | 3,907,401 | +2.02(+2.71%) |
May 23, 2016 | 74.81 | 75.26 | 74.36 | 74.40 | 2,394,641 | -0.37(-0.49%) |
May 20, 2016 | 75.31 | 75.33 | 74.23 | 74.76 | 2,333,575 | -0.35(-0.46%) |
May 19, 2016 | 73.83 | 75.37 | 73.83 | 75.11 | 2,665,399 | +2.10(+2.87%) |
May 18, 2016 | 73.22 | 73.77 | 72.28 | 73.01 | 4,261,330 | -1.34(-1.80%) |
May 17, 2016 | 75.53 | 75.66 | 73.99 | 74.35 | 3,388,546 | -1.57(-2.06%) |
May 16, 2016 | 74.99 | 76.40 | 74.31 | 75.92 | 2,506,625 | +1.23(+1.64%) |
May 13, 2016 | 76.33 | 76.41 | 74.58 | 74.69 | 2,755,929 | -1.97(-2.57%) |
May 12, 2016 | 76.07 | 77.13 | 75.74 | 76.66 | 1,628,471 | +0.54(+0.71%) |
May 11, 2016 | 75.97 | 76.39 | 74.98 | 76.12 | 2,811,121 | -1.12(-1.45%) |
May 10, 2016 | 77.80 | 77.92 | 76.84 | 77.24 | 2,647,152 | -0.70(-0.89%) |
May 09, 2016 | 76.53 | 78.11 | 76.45 | 77.93 | 3,158,172 | +1.66(+2.17%) |
May 06, 2016 | 75.68 | 76.44 | 74.84 | 76.27 | 2,502,694 | +0.60(+0.79%) |
May 05, 2016 | 76.89 | 76.94 | 75.53 | 75.68 | 2,626,020 | -1.26(-1.64%) |
May 04, 2016 | 76.25 | 77.07 | 74.24 | 76.94 | 2,566,511 | +0.98(+1.29%) |
May 03, 2016 | 75.22 | 76.70 | 74.96 | 75.96 | 1,885,814 | +0.39(+0.52%) |
May 02, 2016 | 75.17 | 75.82 | 74.92 | 75.57 | 2,534,554 | +0.54(+0.72%) |
Apr 29, 2016 | 74.06 | 75.14 | 73.18 | 75.03 | 3,857,404 | +0.87(+1.17%) |
Apr 28, 2016 | 75.69 | 75.71 | 73.98 | 74.16 | 2,508,082 | -1.58(-2.09%) |
Apr 27, 2016 | 75.51 | 75.97 | 75.02 | 75.74 | 1,729,960 | +0.36(+0.47%) |
Apr 26, 2016 | 75.17 | 75.78 | 75.04 | 75.39 | 2,262,113 | +0.27(+0.37%) |
Apr 25, 2016 | 74.79 | 75.15 | 74.52 | 75.11 | 2,403,110 | +0.51(+0.69%) |
Apr 22, 2016 | 75.68 | 76.15 | 73.33 | 74.60 | 5,035,098 | -1.40(-1.84%) |
Apr 21, 2016 | 75.99 | 77.10 | 75.40 | 76.00 | 2,259,111 | +0.39(+0.52%) |
Apr 20, 2016 | 76.48 | 76.48 | 75.02 | 75.61 | 2,752,430 | -0.87(-1.14%) |
Apr 19, 2016 | 76.82 | 76.99 | 76.03 | 76.48 | 1,354,919 | -0.23(-0.30%) |
Apr 18, 2016 | 76.05 | 76.86 | 75.57 | 76.71 | 1,658,752 | +0.86(+1.14%) |
Apr 15, 2016 | 75.56 | 76.27 | 75.15 | 75.84 | 3,173,470 | +0.08(+0.11%) |
Apr 14, 2016 | 76.22 | 76.44 | 75.64 | 75.76 | 2,341,916 | -0.53(-0.70%) |
Apr 13, 2016 | 76.45 | 76.73 | 75.77 | 76.29 | 2,575,633 | -0.05(-0.07%) |
Apr 12, 2016 | 75.69 | 76.75 | 74.89 | 76.35 | 2,361,344 | +0.99(+1.31%) |
Apr 11, 2016 | 75.51 | 76.64 | 75.32 | 75.36 | 2,772,030 | -0.04(-0.05%) |
Apr 08, 2016 | 76.90 | 76.90 | 75.14 | 75.40 | 2,762,819 | -1.29(-1.68%) |
Apr 07, 2016 | 77.00 | 77.56 | 76.27 | 76.69 | 1,923,638 | -0.81(-1.04%) |
Apr 06, 2016 | 77.19 | 77.70 | 76.60 | 77.49 | 2,416,961 | -0.05(-0.07%) |
Apr 05, 2016 | 78.55 | 78.55 | 77.36 | 77.55 | 3,749,293 | -1.38(-1.75%) |
Apr 04, 2016 | 79.88 | 79.98 | 78.59 | 78.93 | 2,523,589 | -1.04(-1.31%) |
Apr 01, 2016 | 78.36 | 80.07 | 78.23 | 79.98 | 3,224,844 | +1.57(+2.00%) |
Mar 31, 2016 | 78.89 | 79.20 | 78.12 | 78.41 | 2,832,530 | -0.49(-0.63%) |
Mar 30, 2016 | 78.78 | 79.43 | 78.32 | 78.90 | 2,887,965 | -0.04(-0.05%) |
Mar 29, 2016 | 78.56 | 79.32 | 78.22 | 78.94 | 3,430,946 | +0.09(+0.12%) |
Mar 28, 2016 | 77.11 | 79.20 | 77.06 | 78.85 | 4,544,689 | +1.95(+2.54%) |
Mar 24, 2016 | 77.13 | 76.90 | 76.90 | 76.90 | 2,952,099 | -0.28(-0.37%) |
Mar 23, 2016 | 76.65 | 77.67 | 76.44 | 77.18 | 2,635,621 | +0.56(+0.73%) |
Mar 22, 2016 | 77.22 | 77.79 | 76.53 | 76.62 | 2,629,013 | -0.66(-0.85%) |
Mar 21, 2016 | 76.72 | 77.89 | 76.72 | 77.28 | 2,250,135 | +0.53(+0.69%) |
Mar 18, 2016 | 76.94 | 77.47 | 76.26 | 76.75 | 4,792,809 | -0.09(-0.12%) |
Mar 17, 2016 | 77.27 | 77.53 | 76.42 | 76.84 | 3,554,757 | -0.48(-0.63%) |
Mar 16, 2016 | 77.66 | 77.66 | 76.13 | 77.33 | 3,545,892 | -0.34(-0.44%) |
Mar 15, 2016 | 77.97 | 79.27 | 77.51 | 77.67 | 3,675,280 | -0.70(-0.90%) |
Mar 14, 2016 | 77.77 | 78.43 | 77.30 | 78.37 | 3,622,828 | +0.73(+0.94%) |
Mar 11, 2016 | 76.68 | 77.67 | 76.50 | 77.64 | 6,127,795 | +1.63(+2.14%) |
Mar 10, 2016 | 72.82 | 76.06 | 72.61 | 76.01 | 11,651,680 | +7.32(+10.66%) |
Mar 09, 2016 | 68.20 | 68.80 | 67.93 | 68.69 | 3,303,512 | +0.89(+1.31%) |
Mar 08, 2016 | 67.73 | 69.01 | 67.69 | 67.80 | 2,210,471 | -0.31(-0.46%) |
Mar 07, 2016 | 67.69 | 68.43 | 67.30 | 68.11 | 2,101,809 | -0.27(-0.40%) |
Mar 04, 2016 | 68.34 | 68.98 | 67.59 | 68.39 | 2,841,016 | -0.13(-0.19%) |
Mar 03, 2016 | 67.83 | 68.57 | 67.49 | 68.51 | 2,312,802 | +0.21(+0.31%) |
Mar 02, 2016 | 68.58 | 68.93 | 67.69 | 68.30 | 4,123,042 | -0.69(-1.01%) |
Mar 01, 2016 | 68.08 | 69.28 | 66.29 | 69.00 | 3,751,641 | +1.19(+1.75%) |
Feb 29, 2016 | 69.08 | 69.56 | 67.80 | 67.81 | 3,822,574 | -1.62(-2.33%) |
Feb 26, 2016 | 69.54 | 69.77 | 69.08 | 69.43 | 2,092,136 | -0.23(-0.33%) |
Feb 25, 2016 | 69.02 | 69.67 | 68.17 | 69.66 | 2,193,607 | +1.09(+1.58%) |
Feb 24, 2016 | 67.47 | 68.64 | 67.00 | 68.57 | 2,740,329 | +0.89(+1.31%) |
Feb 23, 2016 | 67.03 | 68.11 | 66.68 | 67.68 | 3,262,134 | +1.21(+1.83%) |
Feb 22, 2016 | 66.07 | 66.96 | 65.74 | 66.47 | 2,924,245 | +0.71(+1.08%) |
Feb 19, 2016 | 65.94 | 66.20 | 64.53 | 65.76 | 3,561,730 | -0.55(-0.83%) |
Feb 18, 2016 | 66.29 | 67.12 | 65.29 | 66.30 | 4,659,308 | -1.53(-2.25%) |
Feb 17, 2016 | 67.28 | 68.08 | 67.13 | 67.83 | 2,879,575 | +1.12(+1.68%) |
Feb 16, 2016 | 66.55 | 68.99 | 65.81 | 66.71 | 3,391,118 | +2.36(+3.66%) |
Feb 12, 2016 | 62.84 | 64.35 | 64.35 | 64.35 | 2,422,909 | +1.56(+2.49%) |
Feb 11, 2016 | 62.93 | 63.44 | 62.01 | 62.79 | 2,575,088 | -0.84(-1.32%) |
Feb 10, 2016 | 63.73 | 64.47 | 63.46 | 63.63 | 2,794,484 | +0.14(+0.22%) |
Feb 09, 2016 | 62.89 | 64.12 | 62.27 | 63.49 | 4,295,783 | -0.17(-0.27%) |
Feb 08, 2016 | 65.08 | 65.13 | 62.91 | 63.66 | 4,306,643 | -1.78(-2.72%) |
Feb 05, 2016 | 66.53 | 66.86 | 65.37 | 65.45 | 3,035,891 | -1.10(-1.65%) |
Feb 04, 2016 | 67.90 | 68.62 | 66.15 | 66.54 | 4,128,475 | -2.05(-2.98%) |
Feb 03, 2016 | 69.77 | 69.79 | 67.88 | 68.59 | 3,356,429 | -1.13(-1.62%) |
Feb 02, 2016 | 69.65 | 70.09 | 68.95 | 69.72 | 3,595,137 | -0.01(-0.01%) |
Feb 01, 2016 | 68.37 | 69.86 | 67.63 | 69.73 | 3,653,152 | +1.18(+1.72%) |
Jan 29, 2016 | 67.30 | 68.62 | 67.14 | 68.55 | 3,405,173 | +1.52(+2.26%) |
Jan 28, 2016 | 67.81 | 67.82 | 66.91 | 67.03 | 3,113,030 | -0.58(-0.86%) |
Jan 27, 2016 | 67.15 | 68.29 | 67.11 | 67.62 | 4,103,152 | +0.32(+0.47%) |
Jan 26, 2016 | 66.25 | 67.46 | 66.02 | 67.30 | 3,262,073 | +1.38(+2.09%) |
Jan 25, 2016 | 65.76 | 66.49 | 65.50 | 65.92 | 2,632,493 | +0.29(+0.45%) |
Jan 22, 2016 | 65.19 | 66.20 | 64.93 | 65.63 | 3,200,375 | +0.96(+1.48%) |
Jan 21, 2016 | 64.31 | 65.71 | 64.20 | 64.67 | 3,323,744 | +0.53(+0.83%) |
Jan 20, 2016 | 63.51 | 64.50 | 62.70 | 64.14 | 5,856,717 | -0.10(-0.16%) |
Jan 19, 2016 | 63.51 | 64.66 | 63.09 | 64.24 | 4,507,565 | +1.33(+2.12%) |
Jan 15, 2016 | 61.35 | 62.91 | 62.91 | 62.91 | 4,753,295 | +0.45(+0.72%) |
Jan 14, 2016 | 63.08 | 63.61 | 61.73 | 62.46 | 4,793,230 | -0.08(-0.13%) |
Jan 13, 2016 | 64.68 | 64.68 | 62.42 | 62.54 | 3,833,475 | -2.05(-3.18%) |
Jan 12, 2016 | 63.93 | 64.75 | 63.69 | 64.60 | 3,319,970 | +1.00(+1.57%) |
Jan 11, 2016 | 65.16 | 65.45 | 63.20 | 63.60 | 5,671,462 | -1.66(-2.55%) |
Jan 08, 2016 | 65.77 | 66.10 | 65.15 | 65.26 | 2,903,680 | -0.35(-0.53%) |
Jan 07, 2016 | 66.17 | 66.75 | 65.14 | 65.61 | 3,957,325 | -0.79(-1.20%) |
Jan 06, 2016 | 65.78 | 66.73 | 65.60 | 66.40 | 3,546,930 | -0.11(-0.16%) |
Jan 05, 2016 | 66.21 | 66.82 | 65.83 | 66.51 | 3,751,470 | +0.38(+0.58%) |
Jan 04, 2016 | 64.78 | 66.16 | 64.33 | 66.13 | 3,928,965 | +0.49(+0.75%) |
Dec 31, 2015 | 65.79 | 65.64 | 65.64 | 65.64 | 1,331,680 | -0.21(-0.32%) |
Dec 30, 2015 | 66.35 | 66.67 | 65.85 | 65.85 | 1,324,632 | -0.54(-0.81%) |
Dec 29, 2015 | 66.01 | 66.59 | 65.82 | 66.39 | 1,801,246 | +0.64(+0.97%) |
Dec 28, 2015 | 65.58 | 65.98 | 65.35 | 65.75 | 1,226,776 | -0.21(-0.32%) |
Dec 24, 2015 | 65.92 | 65.96 | 65.96 | 65.96 | 788,036 | +0.09(+0.14%) |
Dec 23, 2015 | 66.17 | 66.48 | 65.70 | 65.87 | 2,229,727 | +0.05(+0.08%) |
Dec 22, 2015 | 65.30 | 66.05 | 65.06 | 65.81 | 1,923,141 | +0.46(+0.70%) |
Dec 21, 2015 | 64.94 | 65.51 | 64.92 | 65.35 | 2,501,151 | +0.22(+0.34%) |
Dec 18, 2015 | 64.78 | 65.36 | 64.01 | 65.14 | 5,237,752 | +0.00(+0.00%) |
Dec 17, 2015 | 65.45 | 65.57 | 64.68 | 65.14 | 3,404,503 | -0.26(-0.40%) |
Dec 16, 2015 | 64.61 | 65.57 | 63.82 | 65.40 | 4,214,962 | +0.79(+1.23%) |
Dec 15, 2015 | 65.10 | 65.74 | 64.56 | 64.61 | 3,669,122 | -0.05(-0.07%) |
Dec 14, 2015 | 64.02 | 65.19 | 63.86 | 64.65 | 3,633,301 | +0.60(+0.94%) |
Dec 11, 2015 | 64.22 | 64.39 | 63.52 | 64.05 | 2,592,583 | -0.72(-1.11%) |
Dec 10, 2015 | 64.84 | 65.12 | 64.52 | 64.77 | 3,656,585 | +0.13(+0.20%) |
Dec 09, 2015 | 64.26 | 65.75 | 64.19 | 64.64 | 5,149,561 | -0.19(-0.29%) |
Dec 08, 2015 | 63.14 | 65.13 | 62.90 | 64.83 | 5,839,772 | +1.47(+2.31%) |
Dec 07, 2015 | 62.61 | 63.62 | 62.09 | 63.37 | 5,305,207 | +0.44(+0.69%) |
Dec 04, 2015 | 62.09 | 62.99 | 60.91 | 62.93 | 6,898,978 | +0.91(+1.47%) |
Dec 03, 2015 | 60.82 | 62.29 | 60.34 | 62.02 | 10,529,480 | +2.52(+4.24%) |
Dec 02, 2015 | 59.91 | 60.13 | 59.28 | 59.50 | 4,227,180 | -0.34(-0.56%) |
Dec 01, 2015 | 59.66 | 60.20 | 59.34 | 59.84 | 4,499,418 | +0.28(+0.47%) |
Nov 30, 2015 | 59.18 | 59.62 | 58.36 | 59.55 | 5,181,505 | +0.36(+0.62%) |
Nov 27, 2015 | 59.24 | 59.45 | 58.92 | 59.19 | 2,241,567 | -0.15(-0.25%) |
Nov 25, 2015 | 59.64 | 59.34 | 59.34 | 59.34 | 3,448,754 | -0.39(-0.66%) |
Nov 24, 2015 | 57.84 | 60.56 | 57.84 | 59.73 | 6,445,966 | +1.17(+2.01%) |
Nov 23, 2015 | 58.30 | 58.69 | 57.78 | 58.55 | 4,542,381 | +0.23(+0.39%) |
Nov 20, 2015 | 58.04 | 58.75 | 57.77 | 58.32 | 4,491,930 | +1.32(+2.32%) |
Nov 19, 2015 | 57.69 | 57.86 | 56.81 | 57.00 | 2,906,904 | -0.49(-0.86%) |
Nov 18, 2015 | 56.99 | 57.60 | 56.52 | 57.50 | 4,599,131 | +0.35(+0.61%) |
Nov 17, 2015 | 56.24 | 57.73 | 56.05 | 57.15 | 6,373,463 | +1.58(+2.83%) |
Nov 16, 2015 | 54.93 | 55.77 | 54.40 | 55.58 | 4,900,369 | +0.93(+1.70%) |
Nov 13, 2015 | 56.17 | 56.52 | 54.40 | 54.65 | 8,873,467 | -3.03(-5.26%) |
Nov 12, 2015 | 57.30 | 58.07 | 57.13 | 57.68 | 4,904,492 | +0.64(+1.12%) |
Nov 11, 2015 | 59.85 | 59.93 | 57.01 | 57.04 | 8,529,118 | -3.09(-5.13%) |
Nov 10, 2015 | 60.36 | 60.56 | 59.49 | 60.13 | 5,126,829 | -0.85(-1.39%) |
Nov 09, 2015 | 61.60 | 61.71 | 60.53 | 60.97 | 2,972,228 | -0.77(-1.25%) |
Nov 06, 2015 | 61.97 | 62.39 | 61.21 | 61.75 | 2,628,792 | -0.37(-0.60%) |
Nov 05, 2015 | 61.83 | 62.12 | 60.77 | 62.12 | 6,302,888 | +0.41(+0.66%) |
Nov 04, 2015 | 62.54 | 62.71 | 61.56 | 61.71 | 4,055,733 | -0.69(-1.11%) |
Nov 03, 2015 | 62.59 | 62.80 | 62.00 | 62.40 | 7,422,330 | -0.18(-0.29%) |
Nov 02, 2015 | 61.73 | 62.77 | 60.99 | 62.59 | 3,854,160 | +0.88(+1.43%) |
Oct 30, 2015 | 61.10 | 62.22 | 61.07 | 61.70 | 5,469,441 | +0.44(+0.71%) |
Oct 29, 2015 | 61.01 | 61.35 | 60.74 | 61.27 | 3,635,287 | -0.17(-0.28%) |
Oct 28, 2015 | 59.69 | 61.50 | 59.45 | 61.44 | 5,842,317 | +1.95(+3.28%) |
Oct 27, 2015 | 60.00 | 60.19 | 59.03 | 59.49 | 5,693,086 | -0.56(-0.94%) |
Oct 26, 2015 | 60.04 | 60.30 | 59.88 | 60.05 | 4,035,530 | +0.19(+0.32%) |
Oct 23, 2015 | 61.50 | 61.53 | 59.40 | 59.86 | 5,343,035 | -1.09(-1.79%) |
Oct 22, 2015 | 61.75 | 61.91 | 60.92 | 60.96 | 6,065,314 | -0.55(-0.89%) |
Oct 21, 2015 | 61.54 | 62.36 | 61.27 | 61.50 | 2,855,208 | +0.47(+0.78%) |
Oct 20, 2015 | 60.72 | 61.19 | 60.72 | 61.03 | 2,494,411 | -0.05(-0.07%) |
Oct 19, 2015 | 61.04 | 61.50 | 60.87 | 61.07 | 2,745,977 | -0.06(-0.10%) |
Oct 16, 2015 | 60.87 | 61.23 | 60.49 | 61.14 | 2,737,836 | +0.69(+1.14%) |
Oct 15, 2015 | 59.50 | 60.64 | 58.91 | 60.45 | 6,158,241 | +1.17(+1.97%) |
Oct 14, 2015 | 61.72 | 62.53 | 59.21 | 59.28 | 7,765,133 | -2.60(-4.21%) |
Oct 13, 2015 | 62.33 | 62.60 | 61.75 | 61.88 | 3,583,749 | -0.50(-0.80%) |
Oct 12, 2015 | 61.21 | 62.44 | 61.21 | 62.39 | 3,877,171 | +1.17(+1.92%) |
Oct 09, 2015 | 60.26 | 61.54 | 60.17 | 61.21 | 4,831,030 | +0.94(+1.56%) |
Oct 08, 2015 | 61.48 | 61.53 | 59.65 | 60.27 | 11,303,724 | -1.14(-1.85%) |
Oct 07, 2015 | 62.80 | 62.82 | 60.47 | 61.41 | 10,058,730 | -1.16(-1.85%) |
Oct 06, 2015 | 64.45 | 64.73 | 61.97 | 62.57 | 6,474,425 | -2.21(-3.42%) |
Oct 05, 2015 | 65.35 | 65.54 | 64.49 | 64.78 | 2,774,393 | -0.15(-0.24%) |
Oct 02, 2015 | 64.53 | 64.94 | 63.56 | 64.94 | 2,530,149 | -0.11(-0.17%) |
Oct 01, 2015 | 65.95 | 66.01 | 64.27 | 65.04 | 3,130,345 | -0.91(-1.38%) |
Sep 30, 2015 | 64.80 | 66.09 | 64.68 | 65.95 | 4,624,561 | +1.92(+3.00%) |
Sep 29, 2015 | 64.09 | 64.34 | 63.53 | 64.03 | 3,939,040 | -0.12(-0.18%) |
Sep 28, 2015 | 65.39 | 65.60 | 63.56 | 64.15 | 3,402,329 | -1.22(-1.87%) |
Sep 25, 2015 | 66.50 | 66.74 | 65.08 | 65.37 | 3,389,505 | -0.49(-0.75%) |
Sep 24, 2015 | 64.79 | 65.97 | 64.69 | 65.86 | 5,072,977 | +0.54(+0.82%) |
Sep 23, 2015 | 64.79 | 65.62 | 64.57 | 65.33 | 3,021,927 | +0.51(+0.79%) |
Sep 22, 2015 | 63.94 | 64.89 | 63.84 | 64.82 | 3,242,092 | +0.31(+0.48%) |
Sep 21, 2015 | 64.19 | 65.10 | 64.13 | 64.51 | 2,204,015 | +0.57(+0.90%) |
Sep 18, 2015 | 64.14 | 64.73 | 63.82 | 63.93 | 4,776,509 | -1.07(-1.64%) |
Sep 17, 2015 | 64.85 | 65.99 | 64.57 | 65.00 | 4,966,092 | +0.35(+0.54%) |
Sep 16, 2015 | 63.71 | 64.80 | 63.57 | 64.65 | 3,726,199 | +0.86(+1.36%) |
Sep 15, 2015 | 62.84 | 64.12 | 62.32 | 63.79 | 4,465,377 | +0.87(+1.39%) |
Sep 14, 2015 | 63.73 | 63.87 | 62.60 | 62.91 | 3,994,227 | -0.95(-1.48%) |
Sep 11, 2015 | 63.47 | 64.24 | 63.40 | 63.86 | 4,209,814 | +0.42(+0.66%) |
Sep 10, 2015 | 64.75 | 64.90 | 63.33 | 63.44 | 5,834,942 | -1.89(-2.89%) |
Sep 09, 2015 | 66.71 | 66.78 | 65.23 | 65.33 | 2,098,106 | -0.97(-1.46%) |
Sep 08, 2015 | 66.73 | 66.76 | 65.17 | 66.30 | 3,818,773 | +0.44(+0.68%) |
Sep 04, 2015 | 65.04 | 65.86 | 65.86 | 65.86 | 4,929,889 | +0.36(+0.55%) |
Sep 03, 2015 | 65.71 | 66.24 | 65.17 | 65.49 | 3,891,001 | -0.08(-0.12%) |
Sep 02, 2015 | 65.88 | 66.41 | 64.71 | 65.58 | 4,769,558 | +0.39(+0.60%) |
Sep 01, 2015 | 66.30 | 66.61 | 64.80 | 65.19 | 6,031,939 | -2.42(-3.58%) |
Aug 31, 2015 | 67.80 | 68.12 | 67.40 | 67.61 | 5,083,967 | -0.32(-0.47%) |
Aug 28, 2015 | 67.60 | 67.97 | 66.88 | 67.93 | 5,000,508 | +0.52(+0.77%) |
Aug 27, 2015 | 68.07 | 69.45 | 65.34 | 67.41 | 15,195,859 | -2.21(-3.18%) |
Aug 26, 2015 | 68.44 | 69.71 | 67.10 | 69.62 | 4,961,807 | +2.70(+4.04%) |
Aug 25, 2015 | 69.03 | 69.38 | 66.90 | 66.92 | 2,959,637 | -0.85(-1.26%) |
Aug 24, 2015 | 64.24 | 69.74 | 63.85 | 67.77 | 5,126,469 | -2.09(-2.99%) |
Aug 21, 2015 | 72.36 | 72.36 | 69.80 | 69.86 | 5,124,629 | -2.95(-4.05%) |
Aug 20, 2015 | 72.31 | 73.65 | 72.18 | 72.81 | 3,715,952 | -0.24(-0.32%) |
Aug 19, 2015 | 72.62 | 73.50 | 72.46 | 73.05 | 3,675,451 | +0.35(+0.49%) |
Aug 18, 2015 | 72.20 | 73.25 | 72.16 | 72.69 | 2,623,308 | +0.63(+0.87%) |
Aug 17, 2015 | 71.62 | 72.10 | 71.36 | 72.07 | 1,315,893 | +0.15(+0.21%) |
Aug 14, 2015 | 72.10 | 72.27 | 71.47 | 71.91 | 2,172,336 | +0.04(+0.05%) |
Aug 13, 2015 | 71.02 | 72.18 | 70.92 | 71.88 | 2,405,074 | +0.86(+1.21%) |
Aug 12, 2015 | 71.06 | 71.13 | 69.34 | 71.01 | 3,266,340 | -0.43(-0.60%) |
Aug 11, 2015 | 71.20 | 71.59 | 70.80 | 71.44 | 2,943,665 | -0.05(-0.06%) |
Aug 10, 2015 | 71.63 | 71.83 | 71.10 | 71.48 | 2,281,248 | +0.35(+0.50%) |
Aug 07, 2015 | 71.92 | 71.92 | 70.43 | 71.13 | 2,836,863 | -0.79(-1.10%) |
Aug 06, 2015 | 73.29 | 73.43 | 71.75 | 71.92 | 2,810,881 | -1.31(-1.78%) |
Aug 05, 2015 | 73.15 | 73.43 | 72.83 | 73.23 | 1,150,248 | +0.61(+0.84%) |
Aug 04, 2015 | 72.54 | 73.12 | 72.30 | 72.62 | 1,230,270 | +0.07(+0.10%) |
Aug 03, 2015 | 72.95 | 73.08 | 72.25 | 72.55 | 1,305,178 | -0.40(-0.55%) |
Jul 31, 2015 | 73.05 | 73.34 | 72.46 | 72.95 | 1,429,990 | +0.24(+0.32%) |
Jul 30, 2015 | 71.71 | 72.83 | 71.64 | 72.71 | 1,551,523 | +0.94(+1.32%) |
Jul 29, 2015 | 71.60 | 71.94 | 71.39 | 71.77 | 1,699,980 | +0.34(+0.47%) |
Jul 28, 2015 | 71.98 | 72.14 | 70.94 | 71.43 | 2,546,981 | -0.17(-0.24%) |
Jul 27, 2015 | 71.97 | 72.13 | 71.22 | 71.60 | 1,423,070 | -0.47(-0.65%) |
Jul 24, 2015 | 72.51 | 72.80 | 72.00 | 72.07 | 1,631,687 | -0.37(-0.51%) |
Jul 23, 2015 | 73.18 | 73.64 | 72.25 | 72.45 | 2,619,031 | -0.54(-0.73%) |
Jul 22, 2015 | 72.62 | 73.20 | 72.42 | 72.98 | 1,831,935 | +0.22(+0.30%) |
Jul 21, 2015 | 73.64 | 73.64 | 72.51 | 72.76 | 2,224,965 | -0.92(-1.24%) |
Jul 20, 2015 | 73.12 | 73.90 | 73.00 | 73.68 | 2,354,622 | +0.67(+0.92%) |
Jul 17, 2015 | 72.66 | 73.14 | 72.53 | 73.01 | 2,173,645 | +0.15(+0.20%) |
Jul 16, 2015 | 72.50 | 73.40 | 72.23 | 72.86 | 2,908,544 | +0.74(+1.03%) |
Jul 15, 2015 | 72.18 | 72.44 | 71.84 | 72.12 | 3,925,006 | -0.09(-0.13%) |
Jul 14, 2015 | 72.80 | 72.92 | 72.13 | 72.21 | 2,191,331 | -0.56(-0.77%) |
Jul 13, 2015 | 72.57 | 72.93 | 72.46 | 72.77 | 2,086,785 | +0.64(+0.89%) |
Jul 10, 2015 | 71.79 | 72.44 | 71.34 | 72.13 | 2,806,237 | +1.16(+1.64%) |
Jul 09, 2015 | 71.81 | 72.10 | 70.89 | 70.97 | 2,213,922 | -0.20(-0.28%) |
Jul 08, 2015 | 71.62 | 71.83 | 71.00 | 71.17 | 1,959,219 | -0.85(-1.18%) |
Jul 07, 2015 | 71.70 | 72.14 | 71.03 | 72.02 | 2,793,664 | +0.51(+0.71%) |
Jul 06, 2015 | 71.14 | 71.73 | 70.83 | 71.51 | 2,708,397 | -0.06(-0.09%) |
Jul 02, 2015 | 71.63 | 71.58 | 71.58 | 71.58 | 1,608,480 | +0.16(+0.23%) |
Jul 01, 2015 | 70.93 | 71.42 | 70.62 | 71.41 | 1,910,129 | +0.85(+1.21%) |
Jun 30, 2015 | 71.21 | 71.30 | 70.38 | 70.56 | 2,162,311 | -0.13(-0.18%) |
Jun 29, 2015 | 71.73 | 71.97 | 70.61 | 70.69 | 3,740,934 | -1.52(-2.10%) |
Jun 26, 2015 | 71.63 | 72.25 | 71.37 | 72.20 | 3,514,615 | +0.76(+1.07%) |
Jun 25, 2015 | 71.16 | 71.45 | 71.07 | 71.44 | 1,858,018 | +0.30(+0.42%) |
Jun 24, 2015 | 71.25 | 71.47 | 71.09 | 71.14 | 1,630,502 | -0.03(-0.04%) |
Jun 23, 2015 | 71.54 | 71.64 | 70.91 | 71.17 | 2,753,673 | -0.19(-0.27%) |
Jun 22, 2015 | 71.57 | 71.58 | 71.10 | 71.36 | 2,024,743 | +0.18(+0.26%) |
Jun 19, 2015 | 71.13 | 71.42 | 70.89 | 71.18 | 3,763,555 | +0.09(+0.13%) |
Jun 18, 2015 | 70.68 | 71.25 | 70.58 | 71.09 | 2,762,121 | +0.47(+0.67%) |
Jun 17, 2015 | 70.75 | 70.95 | 70.23 | 70.61 | 2,218,199 | +0.04(+0.05%) |
Jun 16, 2015 | 69.96 | 70.61 | 69.88 | 70.58 | 2,021,546 | +0.43(+0.61%) |
Jun 15, 2015 | 70.11 | 70.49 | 69.78 | 70.15 | 3,468,694 | -0.27(-0.39%) |
Jun 12, 2015 | 70.33 | 70.81 | 70.18 | 70.42 | 2,385,204 | -0.11(-0.15%) |
Jun 11, 2015 | 69.99 | 70.66 | 69.98 | 70.53 | 3,108,927 | +0.65(+0.93%) |
Jun 10, 2015 | 69.20 | 69.99 | 68.78 | 69.88 | 3,015,627 | +1.17(+1.70%) |
Jun 09, 2015 | 69.20 | 69.20 | 68.14 | 68.71 | 2,912,719 | +0.52(+0.77%) |
Jun 08, 2015 | 68.45 | 68.85 | 68.14 | 68.19 | 2,887,799 | -0.14(-0.21%) |
Jun 05, 2015 | 68.35 | 68.79 | 68.10 | 68.33 | 2,862,902 | -0.05(-0.07%) |
Jun 04, 2015 | 68.36 | 69.15 | 68.20 | 68.38 | 2,001,466 | -0.41(-0.59%) |
Jun 03, 2015 | 68.13 | 69.23 | 67.92 | 68.78 | 3,245,946 | +0.92(+1.36%) |
Jun 02, 2015 | 69.12 | 69.24 | 67.40 | 67.86 | 7,015,413 | +1.96(+2.98%) |