Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.31 | 79.31 | 77.56 | 78.77 | 1,208,084 | -0.66(-0.83%) |
May 27, 2016 | 79.17 | 79.43 | 79.43 | 79.43 | 738,100 | -0.33(-0.41%) |
May 26, 2016 | 79.50 | 80.22 | 79.50 | 79.76 | 736,353 | +0.40(+0.50%) |
May 25, 2016 | 79.04 | 79.79 | 78.69 | 79.36 | 592,856 | +0.38(+0.48%) |
May 24, 2016 | 78.54 | 79.15 | 78.27 | 78.98 | 541,320 | +0.65(+0.83%) |
May 23, 2016 | 78.74 | 78.80 | 78.15 | 78.33 | 490,208 | -0.41(-0.52%) |
May 20, 2016 | 78.06 | 78.84 | 77.62 | 78.74 | 692,253 | +1.23(+1.59%) |
May 19, 2016 | 76.86 | 77.57 | 76.55 | 77.51 | 848,859 | +0.03(+0.04%) |
May 18, 2016 | 77.32 | 78.13 | 76.91 | 77.48 | 1,042,115 | -0.01(-0.01%) |
May 17, 2016 | 76.93 | 77.86 | 76.75 | 77.49 | 1,078,008 | +0.42(+0.54%) |
May 16, 2016 | 75.90 | 77.41 | 75.71 | 77.07 | 711,240 | +1.15(+1.51%) |
May 13, 2016 | 75.90 | 76.42 | 75.42 | 75.92 | 729,926 | -0.19(-0.25%) |
May 12, 2016 | 76.28 | 76.56 | 75.61 | 76.11 | 633,952 | +0.06(+0.08%) |
May 11, 2016 | 76.50 | 76.55 | 75.67 | 76.05 | 1,026,175 | -0.55(-0.72%) |
May 10, 2016 | 75.83 | 76.60 | 75.33 | 76.60 | 790,093 | +0.93(+1.23%) |
May 09, 2016 | 74.66 | 76.19 | 74.66 | 75.67 | 1,351,590 | +1.08(+1.45%) |
May 06, 2016 | 74.59 | 74.81 | 73.72 | 74.59 | 932,193 | -0.19(-0.25%) |
May 05, 2016 | 74.49 | 74.86 | 73.89 | 74.78 | 1,038,039 | +0.38(+0.51%) |
May 04, 2016 | 75.70 | 76.10 | 73.32 | 74.40 | 2,138,793 | -2.03(-2.66%) |
May 03, 2016 | 77.19 | 78.36 | 76.15 | 76.43 | 2,250,842 | -4.43(-5.48%) |
May 02, 2016 | 80.13 | 80.95 | 79.51 | 80.86 | 1,643,496 | +0.85(+1.06%) |
Apr 29, 2016 | 79.83 | 80.25 | 79.10 | 80.01 | 1,009,566 | -0.04(-0.05%) |
Apr 28, 2016 | 80.23 | 80.72 | 79.81 | 80.05 | 690,824 | -0.71(-0.88%) |
Apr 27, 2016 | 79.24 | 80.87 | 79.24 | 80.76 | 650,130 | +1.29(+1.62%) |
Apr 26, 2016 | 79.01 | 79.65 | 78.84 | 79.47 | 641,621 | +0.70(+0.89%) |
Apr 25, 2016 | 79.50 | 79.53 | 78.30 | 78.77 | 547,781 | -1.06(-1.33%) |
Apr 22, 2016 | 78.84 | 80.35 | 78.84 | 79.83 | 782,777 | +0.88(+1.11%) |
Apr 21, 2016 | 79.45 | 79.88 | 78.69 | 78.95 | 733,231 | -0.35(-0.44%) |
Apr 20, 2016 | 78.66 | 79.51 | 78.05 | 79.30 | 941,990 | +0.51(+0.65%) |
Apr 19, 2016 | 77.70 | 78.81 | 77.50 | 78.79 | 997,633 | +1.10(+1.42%) |
Apr 18, 2016 | 77.33 | 77.80 | 77.05 | 77.69 | 962,749 | +0.30(+0.39%) |
Apr 15, 2016 | 77.37 | 77.67 | 76.73 | 77.39 | 834,115 | -0.26(-0.33%) |
Apr 14, 2016 | 78.18 | 78.46 | 77.52 | 77.65 | 940,094 | -0.69(-0.88%) |
Apr 13, 2016 | 77.16 | 78.42 | 77.16 | 78.34 | 730,524 | +1.62(+2.11%) |
Apr 12, 2016 | 76.42 | 76.93 | 75.80 | 76.72 | 1,039,024 | +0.27(+0.35%) |
Apr 11, 2016 | 77.04 | 77.54 | 76.43 | 76.45 | 854,200 | -0.26(-0.34%) |
Apr 08, 2016 | 76.71 | 77.71 | 76.55 | 76.71 | 1,033,581 | +0.38(+0.50%) |
Apr 07, 2016 | 76.21 | 76.81 | 75.72 | 76.33 | 1,481,692 | -0.16(-0.21%) |
Apr 06, 2016 | 75.15 | 76.57 | 74.65 | 76.49 | 1,459,137 | +1.43(+1.91%) |
Apr 05, 2016 | 76.34 | 76.39 | 75.01 | 75.06 | 1,463,984 | -1.93(-2.51%) |
Apr 04, 2016 | 77.82 | 77.93 | 76.94 | 76.99 | 939,505 | -0.81(-1.04%) |
Apr 01, 2016 | 77.39 | 78.00 | 75.57 | 77.80 | 1,885,997 | -0.06(-0.08%) |
Mar 31, 2016 | 78.63 | 79.10 | 77.34 | 77.86 | 1,351,588 | -0.85(-1.08%) |
Mar 30, 2016 | 78.84 | 79.10 | 77.80 | 78.71 | 921,672 | +0.23(+0.29%) |
Mar 29, 2016 | 77.86 | 78.66 | 77.11 | 78.48 | 650,934 | +0.64(+0.82%) |
Mar 28, 2016 | 78.41 | 78.54 | 77.60 | 77.84 | 715,114 | -0.32(-0.41%) |
Mar 24, 2016 | 78.60 | 78.16 | 78.16 | 78.16 | 780,800 | -0.88(-1.11%) |
Mar 23, 2016 | 79.48 | 79.50 | 78.50 | 79.04 | 935,911 | -0.58(-0.73%) |
Mar 22, 2016 | 78.24 | 80.32 | 78.18 | 79.62 | 1,162,836 | +1.06(+1.35%) |
Mar 21, 2016 | 78.53 | 78.93 | 77.93 | 78.56 | 951,186 | -0.34(-0.43%) |
Mar 18, 2016 | 78.89 | 79.57 | 78.52 | 78.90 | 1,222,531 | +0.38(+0.48%) |
Mar 17, 2016 | 78.30 | 79.19 | 77.93 | 78.52 | 1,003,426 | +0.16(+0.20%) |
Mar 16, 2016 | 77.60 | 78.53 | 77.27 | 78.36 | 922,075 | +0.70(+0.90%) |
Mar 15, 2016 | 78.63 | 79.53 | 76.73 | 77.66 | 1,468,302 | -1.93(-2.42%) |
Mar 14, 2016 | 80.00 | 80.54 | 79.53 | 79.59 | 867,559 | -0.83(-1.03%) |
Mar 11, 2016 | 80.13 | 80.63 | 78.95 | 80.42 | 956,667 | +0.78(+0.98%) |
Mar 10, 2016 | 79.90 | 81.13 | 78.79 | 79.64 | 852,248 | -0.12(-0.15%) |
Mar 09, 2016 | 78.77 | 80.17 | 78.31 | 79.76 | 1,090,697 | +1.59(+2.03%) |
Mar 08, 2016 | 78.75 | 79.43 | 77.18 | 78.17 | 1,480,457 | -1.16(-1.46%) |
Mar 07, 2016 | 80.55 | 80.65 | 78.89 | 79.33 | 1,187,383 | -1.82(-2.24%) |
Mar 04, 2016 | 80.56 | 81.89 | 80.53 | 81.15 | 944,115 | +0.68(+0.85%) |
Mar 03, 2016 | 79.75 | 80.67 | 79.57 | 80.47 | 848,856 | +0.32(+0.40%) |
Mar 02, 2016 | 79.14 | 81.22 | 79.00 | 80.15 | 911,318 | +0.75(+0.94%) |
Mar 01, 2016 | 78.77 | 80.23 | 77.73 | 79.40 | 1,532,282 | +1.38(+1.77%) |
Feb 29, 2016 | 77.46 | 79.75 | 77.43 | 78.02 | 1,686,516 | +1.48(+1.93%) |
Feb 26, 2016 | 76.53 | 76.97 | 76.18 | 76.54 | 850,233 | +0.40(+0.53%) |
Feb 25, 2016 | 75.93 | 76.36 | 75.21 | 76.14 | 752,288 | +0.68(+0.90%) |
Feb 24, 2016 | 74.94 | 75.66 | 74.48 | 75.46 | 791,239 | +0.06(+0.08%) |
Feb 23, 2016 | 76.00 | 76.36 | 75.32 | 75.40 | 797,089 | -1.04(-1.36%) |
Feb 22, 2016 | 75.81 | 76.83 | 75.81 | 76.44 | 1,130,202 | +1.26(+1.68%) |
Feb 19, 2016 | 74.51 | 75.39 | 73.74 | 75.18 | 1,123,258 | +0.83(+1.12%) |
Feb 18, 2016 | 74.35 | 76.10 | 74.22 | 74.35 | 724,754 | +0.09(+0.12%) |
Feb 17, 2016 | 73.80 | 74.63 | 73.66 | 74.26 | 808,769 | +0.80(+1.09%) |
Feb 16, 2016 | 73.05 | 73.55 | 72.53 | 73.46 | 1,077,674 | +1.40(+1.94%) |
Feb 12, 2016 | 72.50 | 72.06 | 72.06 | 72.06 | 948,300 | +0.35(+0.49%) |
Feb 11, 2016 | 71.72 | 72.40 | 71.00 | 71.71 | 1,066,333 | -1.01(-1.39%) |
Feb 10, 2016 | 73.26 | 73.67 | 72.40 | 72.72 | 1,298,326 | -0.01(-0.01%) |
Feb 09, 2016 | 72.20 | 73.72 | 72.08 | 72.73 | 1,301,427 | -0.29(-0.40%) |
Feb 08, 2016 | 74.80 | 75.27 | 71.76 | 73.02 | 2,037,741 | -2.66(-3.51%) |
Feb 05, 2016 | 78.84 | 78.84 | 74.92 | 75.68 | 1,792,875 | -3.16(-4.01%) |
Feb 04, 2016 | 77.72 | 79.82 | 77.58 | 78.84 | 1,455,514 | +0.95(+1.22%) |
Feb 03, 2016 | 77.53 | 78.86 | 77.25 | 77.89 | 3,180,129 | -0.35(-0.45%) |
Feb 02, 2016 | 84.01 | 84.09 | 77.03 | 78.24 | 6,299,574 | -8.48(-9.78%) |
Feb 01, 2016 | 86.08 | 87.14 | 85.78 | 86.72 | 1,395,241 | -0.25(-0.29%) |
Jan 29, 2016 | 85.28 | 87.11 | 84.97 | 86.97 | 1,338,815 | +2.18(+2.57%) |
Jan 28, 2016 | 85.04 | 85.49 | 83.95 | 84.79 | 890,331 | -0.05(-0.06%) |
Jan 27, 2016 | 85.23 | 87.02 | 84.56 | 84.84 | 1,187,288 | -0.78(-0.91%) |
Jan 26, 2016 | 84.29 | 85.72 | 84.17 | 85.62 | 985,711 | +1.49(+1.77%) |
Jan 25, 2016 | 83.90 | 84.76 | 83.41 | 84.13 | 1,610,414 | +0.07(+0.08%) |
Jan 22, 2016 | 84.01 | 84.12 | 82.70 | 84.06 | 2,095,327 | +1.21(+1.46%) |
Jan 21, 2016 | 83.69 | 84.56 | 82.43 | 82.85 | 1,081,292 | -0.73(-0.87%) |
Jan 20, 2016 | 83.27 | 84.14 | 81.57 | 83.58 | 1,272,041 | -0.76(-0.90%) |
Jan 19, 2016 | 84.99 | 85.46 | 83.20 | 84.34 | 1,170,049 | +0.09(+0.11%) |
Jan 15, 2016 | 82.72 | 84.25 | 84.25 | 84.25 | 1,660,300 | -0.24(-0.28%) |
Jan 14, 2016 | 85.53 | 85.54 | 84.25 | 84.49 | 1,533,596 | -0.91(-1.07%) |
Jan 13, 2016 | 88.88 | 89.35 | 85.25 | 85.40 | 1,444,422 | -3.51(-3.95%) |
Jan 12, 2016 | 87.32 | 89.17 | 86.46 | 88.91 | 1,948,313 | +1.97(+2.27%) |
Jan 11, 2016 | 86.60 | 87.45 | 85.39 | 86.94 | 1,273,931 | +1.10(+1.28%) |
Jan 08, 2016 | 86.50 | 87.72 | 85.80 | 85.84 | 2,067,144 | -0.40(-0.46%) |
Jan 07, 2016 | 85.85 | 87.62 | 85.52 | 86.24 | 2,098,121 | -1.13(-1.29%) |
Jan 06, 2016 | 87.25 | 88.58 | 86.98 | 87.37 | 1,970,951 | -0.80(-0.91%) |
Jan 05, 2016 | 87.88 | 89.25 | 87.21 | 88.17 | 1,175,544 | +0.52(+0.59%) |
Jan 04, 2016 | 86.40 | 87.69 | 85.96 | 87.65 | 1,327,121 | +0.75(+0.86%) |
Dec 31, 2015 | 87.21 | 86.90 | 86.90 | 86.90 | 593,600 | -0.53(-0.61%) |
Dec 30, 2015 | 88.06 | 88.20 | 87.23 | 87.43 | 482,925 | -0.87(-0.99%) |
Dec 29, 2015 | 87.77 | 88.68 | 87.52 | 88.30 | 577,651 | +1.21(+1.39%) |
Dec 28, 2015 | 88.95 | 89.00 | 86.51 | 87.09 | 1,190,568 | -2.39(-2.67%) |
Dec 24, 2015 | 87.82 | 89.48 | 89.48 | 89.48 | 728,900 | +1.66(+1.89%) |
Dec 23, 2015 | 86.97 | 88.16 | 86.84 | 87.82 | 1,006,132 | +1.17(+1.35%) |
Dec 22, 2015 | 85.02 | 86.88 | 84.56 | 86.65 | 1,202,406 | +2.30(+2.73%) |
Dec 21, 2015 | 83.29 | 84.41 | 83.06 | 84.35 | 1,044,807 | +1.64(+1.98%) |
Dec 18, 2015 | 83.00 | 83.20 | 82.47 | 82.71 | 1,624,169 | -0.41(-0.49%) |
Dec 17, 2015 | 84.25 | 84.60 | 82.87 | 83.12 | 823,155 | -0.44(-0.53%) |
Dec 16, 2015 | 83.36 | 84.05 | 82.38 | 83.56 | 838,709 | +0.66(+0.80%) |
Dec 15, 2015 | 82.45 | 83.71 | 82.45 | 82.90 | 953,681 | +0.99(+1.21%) |
Dec 14, 2015 | 82.57 | 83.02 | 81.65 | 81.91 | 1,208,200 | -0.48(-0.58%) |
Dec 11, 2015 | 82.16 | 82.77 | 81.64 | 82.39 | 724,733 | -0.80(-0.96%) |
Dec 10, 2015 | 82.90 | 84.00 | 82.54 | 83.19 | 1,307,868 | -0.15(-0.18%) |
Dec 09, 2015 | 83.88 | 84.39 | 82.88 | 83.34 | 1,067,782 | -0.93(-1.10%) |
Dec 08, 2015 | 83.70 | 84.55 | 83.15 | 84.27 | 1,494,104 | +0.43(+0.51%) |
Dec 07, 2015 | 83.97 | 84.46 | 83.42 | 83.84 | 502,324 | -0.43(-0.51%) |
Dec 04, 2015 | 82.70 | 84.91 | 82.59 | 84.27 | 815,692 | +1.35(+1.63%) |
Dec 03, 2015 | 83.88 | 83.92 | 82.45 | 82.92 | 1,060,796 | -0.82(-0.98%) |
Dec 02, 2015 | 83.76 | 84.58 | 83.61 | 83.74 | 744,895 | -0.25(-0.30%) |
Dec 01, 2015 | 83.41 | 84.12 | 83.17 | 83.99 | 851,613 | +0.86(+1.03%) |
Nov 30, 2015 | 83.38 | 83.77 | 82.88 | 83.13 | 1,070,192 | +0.03(+0.04%) |
Nov 27, 2015 | 82.82 | 83.28 | 82.68 | 83.10 | 247,295 | +0.18(+0.22%) |
Nov 25, 2015 | 82.46 | 82.92 | 82.92 | 82.92 | 605,900 | +0.47(+0.57%) |
Nov 24, 2015 | 82.34 | 83.05 | 82.02 | 82.45 | 803,731 | -0.28(-0.34%) |
Nov 23, 2015 | 82.93 | 83.67 | 82.43 | 82.73 | 523,928 | -0.05(-0.06%) |
Nov 20, 2015 | 83.67 | 83.95 | 82.60 | 82.78 | 782,385 | -0.43(-0.52%) |
Nov 19, 2015 | 82.16 | 83.26 | 82.00 | 83.21 | 606,113 | +1.13(+1.38%) |
Nov 18, 2015 | 81.49 | 82.13 | 81.15 | 82.08 | 684,200 | +0.89(+1.10%) |
Nov 17, 2015 | 81.50 | 81.99 | 80.04 | 81.19 | 1,461,813 | +0.58(+0.72%) |
Nov 16, 2015 | 78.20 | 80.71 | 77.94 | 80.61 | 1,154,546 | +2.38(+3.04%) |
Nov 13, 2015 | 78.47 | 78.80 | 77.75 | 78.23 | 694,236 | -0.48(-0.61%) |
Nov 12, 2015 | 78.87 | 79.31 | 78.68 | 78.71 | 767,920 | -0.74(-0.93%) |
Nov 11, 2015 | 79.50 | 79.78 | 79.07 | 79.45 | 668,856 | +0.40(+0.51%) |
Nov 10, 2015 | 79.28 | 79.43 | 78.78 | 79.05 | 1,289,984 | -0.44(-0.55%) |
Nov 09, 2015 | 78.80 | 79.95 | 78.80 | 79.49 | 946,959 | -0.09(-0.11%) |
Nov 06, 2015 | 79.45 | 79.61 | 79.02 | 79.58 | 703,598 | +0.09(+0.11%) |
Nov 05, 2015 | 79.78 | 80.22 | 78.93 | 79.49 | 1,042,985 | -0.32(-0.40%) |
Nov 04, 2015 | 81.53 | 82.09 | 79.58 | 79.81 | 1,116,491 | -1.19(-1.47%) |
Nov 03, 2015 | 78.39 | 82.23 | 77.69 | 81.00 | 1,849,313 | +1.29(+1.62%) |
Nov 02, 2015 | 79.30 | 80.00 | 78.69 | 79.71 | 889,682 | +0.58(+0.73%) |
Oct 30, 2015 | 79.56 | 80.10 | 79.09 | 79.13 | 1,195,201 | -0.24(-0.30%) |
Oct 29, 2015 | 78.24 | 79.81 | 77.88 | 79.37 | 1,024,759 | +0.70(+0.89%) |
Oct 28, 2015 | 75.38 | 78.73 | 75.00 | 78.67 | 1,121,776 | +3.76(+5.02%) |
Oct 27, 2015 | 75.00 | 75.34 | 74.37 | 74.91 | 734,949 | -0.59(-0.78%) |
Oct 26, 2015 | 76.61 | 76.98 | 75.39 | 75.50 | 593,027 | -0.99(-1.29%) |
Oct 23, 2015 | 77.04 | 77.04 | 75.63 | 76.49 | 595,843 | +0.49(+0.64%) |
Oct 22, 2015 | 75.71 | 76.51 | 75.57 | 76.00 | 719,201 | +1.03(+1.37%) |
Oct 21, 2015 | 76.79 | 76.79 | 74.88 | 74.97 | 536,462 | -1.33(-1.74%) |
Oct 20, 2015 | 75.23 | 76.53 | 75.01 | 76.30 | 774,973 | +0.97(+1.29%) |
Oct 19, 2015 | 76.14 | 76.57 | 75.17 | 75.33 | 830,278 | -1.25(-1.63%) |
Oct 16, 2015 | 76.54 | 76.79 | 75.89 | 76.58 | 659,445 | +0.14(+0.18%) |
Oct 15, 2015 | 76.53 | 76.61 | 75.27 | 76.44 | 655,101 | +0.41(+0.54%) |
Oct 14, 2015 | 75.54 | 76.50 | 75.35 | 76.03 | 720,920 | +0.46(+0.61%) |
Oct 13, 2015 | 76.37 | 76.82 | 75.50 | 75.57 | 1,075,583 | -1.43(-1.86%) |
Oct 12, 2015 | 76.49 | 77.89 | 76.32 | 77.00 | 1,366,561 | +1.27(+1.68%) |
Oct 09, 2015 | 75.53 | 75.80 | 75.08 | 75.73 | 558,550 | +0.23(+0.30%) |
Oct 08, 2015 | 74.43 | 75.66 | 74.35 | 75.50 | 478,114 | +0.77(+1.03%) |
Oct 07, 2015 | 75.08 | 75.14 | 73.72 | 74.73 | 998,265 | +0.29(+0.39%) |
Oct 06, 2015 | 74.50 | 74.84 | 74.01 | 74.44 | 807,638 | -0.30(-0.40%) |
Oct 05, 2015 | 74.54 | 75.44 | 74.26 | 74.74 | 882,730 | +0.78(+1.05%) |
Oct 02, 2015 | 72.27 | 74.03 | 71.89 | 73.96 | 929,502 | +0.72(+0.98%) |
Oct 01, 2015 | 72.99 | 73.62 | 72.68 | 73.24 | 1,300,214 | +0.09(+0.12%) |
Sep 30, 2015 | 71.99 | 73.26 | 71.66 | 73.15 | 1,030,197 | +2.08(+2.93%) |
Sep 29, 2015 | 70.25 | 71.22 | 70.10 | 71.07 | 1,193,907 | +0.79(+1.12%) |
Sep 28, 2015 | 71.66 | 72.10 | 70.20 | 70.28 | 667,330 | -1.94(-2.69%) |
Sep 25, 2015 | 72.24 | 73.15 | 72.06 | 72.22 | 1,634,098 | +0.67(+0.94%) |
Sep 24, 2015 | 71.84 | 72.28 | 71.20 | 71.55 | 953,411 | -0.90(-1.24%) |
Sep 23, 2015 | 72.48 | 72.62 | 71.91 | 72.45 | 701,288 | +0.17(+0.24%) |
Sep 22, 2015 | 72.56 | 72.90 | 72.08 | 72.28 | 838,330 | -1.21(-1.65%) |
Sep 21, 2015 | 73.44 | 74.24 | 73.44 | 73.49 | 808,645 | +0.32(+0.44%) |
Sep 18, 2015 | 73.64 | 74.37 | 72.96 | 73.17 | 1,174,142 | -1.48(-1.98%) |
Sep 17, 2015 | 74.58 | 75.55 | 74.20 | 74.65 | 1,131,924 | +0.11(+0.15%) |
Sep 16, 2015 | 73.87 | 74.66 | 73.65 | 74.54 | 675,663 | +0.61(+0.83%) |
Sep 15, 2015 | 70.25 | 74.42 | 70.25 | 73.93 | 697,431 | +0.03(+0.04%) |
Sep 14, 2015 | 74.03 | 74.48 | 73.53 | 73.90 | 652,272 | -0.19(-0.26%) |
Sep 11, 2015 | 74.34 | 74.81 | 73.50 | 74.09 | 794,600 | -0.98(-1.31%) |
Sep 10, 2015 | 75.43 | 75.87 | 74.83 | 75.07 | 727,620 | -0.46(-0.61%) |
Sep 09, 2015 | 77.42 | 77.64 | 75.36 | 75.53 | 1,213,358 | -1.45(-1.88%) |
Sep 08, 2015 | 75.78 | 77.24 | 74.42 | 76.98 | 2,097,739 | +3.02(+4.08%) |
Sep 04, 2015 | 74.57 | 73.96 | 73.96 | 73.96 | 794,200 | -1.79(-2.36%) |
Sep 03, 2015 | 75.41 | 76.58 | 75.31 | 75.75 | 899,234 | +0.41(+0.54%) |
Sep 02, 2015 | 75.18 | 75.70 | 74.44 | 75.34 | 768,367 | +0.70(+0.94%) |
Sep 01, 2015 | 75.42 | 75.82 | 74.17 | 74.64 | 1,504,725 | -2.18(-2.84%) |
Aug 31, 2015 | 77.11 | 77.45 | 76.53 | 76.82 | 768,317 | -0.72(-0.93%) |
Aug 28, 2015 | 76.65 | 77.58 | 76.50 | 77.54 | 735,110 | +0.48(+0.62%) |
Aug 27, 2015 | 76.50 | 77.10 | 75.52 | 77.06 | 740,294 | +1.22(+1.61%) |
Aug 26, 2015 | 75.52 | 75.93 | 73.51 | 75.84 | 1,119,380 | +2.08(+2.82%) |
Aug 25, 2015 | 76.35 | 77.08 | 73.73 | 73.76 | 1,754,061 | -1.42(-1.89%) |
Aug 24, 2015 | 74.03 | 77.76 | 72.50 | 75.18 | 1,581,614 | -3.24(-4.13%) |
Aug 21, 2015 | 79.60 | 79.90 | 78.26 | 78.42 | 1,273,783 | -1.79(-2.23%) |
Aug 20, 2015 | 81.46 | 81.66 | 80.16 | 80.21 | 570,668 | -1.78(-2.17%) |
Aug 19, 2015 | 82.34 | 82.52 | 81.24 | 81.99 | 667,745 | -0.64(-0.77%) |
Aug 18, 2015 | 82.85 | 83.22 | 82.37 | 82.63 | 645,080 | -0.39(-0.47%) |
Aug 17, 2015 | 82.27 | 83.10 | 81.83 | 83.02 | 579,855 | +0.15(+0.18%) |
Aug 14, 2015 | 82.84 | 83.02 | 81.97 | 82.87 | 523,848 | +0.29(+0.35%) |
Aug 13, 2015 | 83.53 | 83.97 | 82.54 | 82.58 | 666,592 | -0.83(-1.00%) |
Aug 12, 2015 | 82.55 | 83.47 | 81.67 | 83.41 | 697,370 | +0.48(+0.58%) |
Aug 11, 2015 | 84.06 | 84.20 | 82.38 | 82.93 | 1,128,113 | -1.66(-1.96%) |
Aug 10, 2015 | 82.75 | 84.78 | 82.24 | 84.59 | 1,857,805 | +3.02(+3.70%) |
Aug 07, 2015 | 82.88 | 82.88 | 78.61 | 81.57 | 2,539,519 | -1.37(-1.65%) |
Aug 06, 2015 | 83.04 | 83.22 | 82.28 | 82.94 | 820,878 | -0.12(-0.14%) |
Aug 05, 2015 | 82.61 | 83.82 | 82.16 | 83.06 | 564,621 | +0.78(+0.95%) |
Aug 04, 2015 | 82.18 | 82.76 | 82.00 | 82.28 | 414,207 | -0.01(-0.01%) |
Aug 03, 2015 | 82.75 | 82.75 | 81.54 | 82.29 | 575,911 | -0.65(-0.78%) |
Jul 31, 2015 | 82.49 | 83.33 | 82.25 | 82.94 | 908,247 | +0.60(+0.73%) |
Jul 30, 2015 | 81.69 | 82.49 | 81.38 | 82.34 | 619,994 | +0.56(+0.68%) |
Jul 29, 2015 | 80.67 | 81.83 | 80.16 | 81.78 | 663,032 | +1.28(+1.59%) |
Jul 28, 2015 | 79.93 | 80.54 | 79.37 | 80.50 | 760,575 | +0.59(+0.74%) |
Jul 27, 2015 | 80.79 | 80.93 | 79.76 | 79.91 | 486,150 | -1.13(-1.39%) |
Jul 24, 2015 | 82.00 | 82.41 | 80.60 | 81.04 | 562,717 | -1.05(-1.28%) |
Jul 23, 2015 | 81.62 | 82.43 | 81.33 | 82.09 | 711,371 | +0.48(+0.59%) |
Jul 22, 2015 | 81.15 | 81.75 | 80.76 | 81.61 | 670,500 | +0.32(+0.39%) |
Jul 21, 2015 | 81.77 | 82.20 | 80.93 | 81.29 | 552,464 | -0.26(-0.32%) |
Jul 20, 2015 | 82.11 | 82.41 | 81.48 | 81.55 | 616,279 | -0.62(-0.75%) |
Jul 17, 2015 | 82.07 | 82.53 | 81.59 | 82.17 | 594,594 | -0.15(-0.18%) |
Jul 16, 2015 | 82.38 | 82.42 | 81.64 | 82.32 | 944,422 | +0.22(+0.27%) |
Jul 15, 2015 | 81.01 | 82.15 | 80.70 | 82.10 | 1,250,804 | +1.31(+1.62%) |
Jul 14, 2015 | 80.39 | 80.83 | 80.10 | 80.79 | 841,129 | +0.53(+0.66%) |
Jul 13, 2015 | 79.78 | 80.29 | 79.70 | 80.26 | 788,471 | +0.91(+1.15%) |
Jul 10, 2015 | 79.25 | 79.44 | 78.77 | 79.35 | 761,698 | +0.86(+1.10%) |
Jul 09, 2015 | 78.15 | 78.93 | 78.09 | 78.49 | 1,271,472 | +1.65(+2.15%) |
Jul 08, 2015 | 76.92 | 77.59 | 76.80 | 76.84 | 1,329,829 | -0.57(-0.74%) |
Jul 07, 2015 | 76.70 | 77.48 | 75.66 | 77.41 | 1,149,210 | +0.74(+0.97%) |
Jul 06, 2015 | 76.97 | 77.12 | 76.49 | 76.67 | 884,268 | -1.07(-1.38%) |
Jul 02, 2015 | 77.74 | 77.74 | 77.74 | 77.74 | 661,900 | +0.36(+0.47%) |
Jul 01, 2015 | 77.53 | 77.78 | 77.19 | 77.38 | 830,239 | +0.47(+0.61%) |
Jun 30, 2015 | 77.39 | 77.67 | 76.35 | 76.91 | 1,616,503 | -0.20(-0.26%) |
Jun 29, 2015 | 77.60 | 78.16 | 77.05 | 77.11 | 846,465 | -1.16(-1.48%) |
Jun 26, 2015 | 78.36 | 78.40 | 77.75 | 78.27 | 1,322,845 | -0.13(-0.17%) |
Jun 25, 2015 | 79.08 | 79.50 | 78.30 | 78.40 | 592,880 | -0.57(-0.72%) |
Jun 24, 2015 | 79.52 | 79.59 | 78.76 | 78.97 | 770,936 | -0.68(-0.85%) |
Jun 23, 2015 | 80.18 | 80.45 | 79.33 | 79.65 | 469,413 | -0.53(-0.66%) |
Jun 22, 2015 | 80.00 | 80.64 | 79.56 | 80.18 | 657,778 | +1.01(+1.28%) |
Jun 19, 2015 | 79.03 | 79.49 | 78.86 | 79.17 | 1,103,683 | +0.14(+0.18%) |
Jun 18, 2015 | 78.60 | 79.18 | 78.55 | 79.03 | 656,447 | +0.43(+0.55%) |
Jun 17, 2015 | 78.78 | 79.06 | 78.19 | 78.60 | 490,206 | +0.00(+0.00%) |
Jun 16, 2015 | 78.02 | 78.66 | 78.00 | 78.60 | 449,593 | +0.58(+0.74%) |
Jun 15, 2015 | 77.82 | 78.26 | 77.47 | 78.02 | 728,992 | -0.23(-0.29%) |
Jun 12, 2015 | 78.33 | 78.73 | 78.11 | 78.25 | 516,656 | -0.39(-0.50%) |
Jun 11, 2015 | 78.89 | 78.99 | 78.52 | 78.64 | 590,073 | -0.27(-0.34%) |
Jun 10, 2015 | 77.94 | 79.36 | 77.94 | 78.91 | 714,025 | +0.90(+1.15%) |
Jun 09, 2015 | 78.11 | 78.19 | 77.83 | 78.01 | 667,210 | +0.01(+0.01%) |
Jun 08, 2015 | 78.56 | 78.72 | 77.88 | 78.00 | 1,392,857 | -0.49(-0.62%) |
Jun 05, 2015 | 77.92 | 78.66 | 77.80 | 78.49 | 854,100 | +0.69(+0.89%) |
Jun 04, 2015 | 78.45 | 78.77 | 77.42 | 77.80 | 909,254 | -0.75(-0.95%) |
Jun 03, 2015 | 78.81 | 78.99 | 78.12 | 78.55 | 941,042 | -0.26(-0.33%) |
Jun 02, 2015 | 79.20 | 79.63 | 78.24 | 78.81 | 876,456 | -0.89(-1.12%) |