Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.10 | 79.29 | 78.69 | 78.88 | 4,182,139 | +0.08(+0.11%) |
May 27, 2016 | 78.67 | 78.80 | 78.80 | 78.80 | 2,597,717 | +0.41(+0.52%) |
May 26, 2016 | 78.47 | 78.66 | 78.20 | 78.39 | 2,398,821 | +0.11(+0.15%) |
May 25, 2016 | 78.16 | 78.56 | 78.16 | 78.28 | 2,157,000 | +0.24(+0.31%) |
May 24, 2016 | 77.66 | 78.32 | 77.65 | 78.03 | 3,194,875 | +0.68(+0.88%) |
May 23, 2016 | 77.88 | 77.89 | 77.29 | 77.35 | 3,348,941 | -0.32(-0.41%) |
May 20, 2016 | 77.76 | 78.35 | 77.54 | 77.67 | 3,812,160 | +0.17(+0.22%) |
May 19, 2016 | 77.09 | 77.94 | 76.87 | 77.50 | 3,235,476 | -0.01(-0.01%) |
May 18, 2016 | 77.16 | 77.92 | 76.56 | 77.51 | 4,501,673 | +0.16(+0.21%) |
May 17, 2016 | 77.73 | 78.32 | 77.07 | 77.35 | 3,221,586 | -0.43(-0.55%) |
May 16, 2016 | 77.14 | 78.01 | 77.04 | 77.78 | 2,762,623 | +0.76(+0.98%) |
May 13, 2016 | 77.80 | 78.11 | 76.62 | 77.02 | 3,709,628 | -0.86(-1.11%) |
May 12, 2016 | 78.14 | 78.33 | 77.07 | 77.89 | 4,432,657 | +0.09(+0.12%) |
May 11, 2016 | 78.84 | 79.03 | 77.80 | 77.80 | 3,485,266 | -0.91(-1.16%) |
May 10, 2016 | 77.98 | 78.72 | 77.98 | 78.71 | 3,089,898 | +0.73(+0.93%) |
May 09, 2016 | 77.67 | 78.12 | 77.45 | 77.98 | 3,260,923 | +0.44(+0.57%) |
May 06, 2016 | 77.74 | 77.95 | 76.42 | 77.54 | 4,817,944 | -0.02(-0.03%) |
May 05, 2016 | 78.44 | 78.54 | 77.45 | 77.56 | 5,195,775 | -0.74(-0.94%) |
May 04, 2016 | 78.70 | 78.97 | 78.21 | 78.30 | 3,324,913 | -0.96(-1.22%) |
May 03, 2016 | 79.11 | 79.41 | 78.33 | 79.26 | 2,860,270 | -0.29(-0.36%) |
May 02, 2016 | 79.97 | 80.19 | 79.41 | 79.55 | 3,826,014 | -0.24(-0.30%) |
Apr 29, 2016 | 79.45 | 80.07 | 79.25 | 79.78 | 3,314,325 | +0.12(+0.15%) |
Apr 28, 2016 | 79.81 | 80.90 | 79.02 | 79.66 | 5,543,910 | -1.18(-1.46%) |
Apr 27, 2016 | 80.70 | 81.12 | 80.07 | 80.84 | 3,782,107 | +0.17(+0.22%) |
Apr 26, 2016 | 79.98 | 80.75 | 79.97 | 80.67 | 2,919,256 | +0.88(+1.10%) |
Apr 25, 2016 | 79.80 | 79.97 | 79.29 | 79.78 | 2,280,794 | -0.34(-0.43%) |
Apr 22, 2016 | 80.04 | 80.49 | 79.88 | 80.13 | 2,852,998 | +0.40(+0.50%) |
Apr 21, 2016 | 80.34 | 80.54 | 79.68 | 79.72 | 2,880,553 | -0.90(-1.11%) |
Apr 20, 2016 | 81.21 | 81.41 | 80.60 | 80.62 | 2,571,706 | -0.51(-0.63%) |
Apr 19, 2016 | 80.69 | 81.26 | 80.62 | 81.13 | 2,676,291 | +0.50(+0.62%) |
Apr 18, 2016 | 80.12 | 80.69 | 79.79 | 80.63 | 1,755,979 | +0.49(+0.61%) |
Apr 15, 2016 | 79.94 | 80.48 | 79.83 | 80.14 | 3,514,088 | +0.35(+0.44%) |
Apr 14, 2016 | 80.20 | 80.48 | 79.58 | 79.79 | 2,755,061 | -0.35(-0.44%) |
Apr 13, 2016 | 80.16 | 80.61 | 80.09 | 80.14 | 2,634,993 | +0.24(+0.29%) |
Apr 12, 2016 | 79.03 | 80.21 | 78.97 | 79.91 | 3,365,613 | +1.04(+1.32%) |
Apr 11, 2016 | 79.44 | 79.97 | 78.82 | 78.87 | 2,531,805 | -0.34(-0.43%) |
Apr 08, 2016 | 79.34 | 79.97 | 79.00 | 79.21 | 2,285,041 | +0.24(+0.31%) |
Apr 07, 2016 | 78.89 | 79.31 | 78.52 | 78.96 | 2,775,679 | -0.52(-0.65%) |
Apr 06, 2016 | 78.99 | 79.60 | 78.57 | 79.48 | 3,175,241 | +0.57(+0.72%) |
Apr 05, 2016 | 79.28 | 79.53 | 78.77 | 78.91 | 2,869,238 | -0.73(-0.92%) |
Apr 04, 2016 | 79.76 | 80.29 | 79.47 | 79.64 | 3,682,399 | -0.05(-0.07%) |
Apr 01, 2016 | 79.67 | 79.97 | 79.28 | 79.69 | 3,640,510 | -0.39(-0.49%) |
Mar 31, 2016 | 80.22 | 80.41 | 79.93 | 80.09 | 4,350,958 | -0.20(-0.25%) |
Mar 30, 2016 | 80.76 | 80.96 | 80.24 | 80.29 | 2,999,684 | -0.28(-0.35%) |
Mar 29, 2016 | 79.67 | 80.72 | 79.44 | 80.57 | 2,618,548 | +0.79(+0.99%) |
Mar 28, 2016 | 80.02 | 80.16 | 79.64 | 79.78 | 2,542,817 | -0.28(-0.35%) |
Mar 24, 2016 | 79.22 | 80.06 | 80.06 | 80.06 | 2,629,499 | +0.42(+0.52%) |
Mar 23, 2016 | 79.53 | 79.89 | 79.40 | 79.64 | 2,910,878 | +0.02(+0.02%) |
Mar 22, 2016 | 79.32 | 79.97 | 79.21 | 79.62 | 3,269,345 | -0.22(-0.28%) |
Mar 21, 2016 | 79.44 | 80.09 | 79.30 | 79.85 | 3,673,674 | +0.12(+0.15%) |
Mar 18, 2016 | 78.90 | 80.04 | 78.84 | 79.72 | 6,536,835 | +0.94(+1.20%) |
Mar 17, 2016 | 78.31 | 79.26 | 77.91 | 78.78 | 6,112,146 | +1.58(+2.05%) |
Mar 16, 2016 | 76.85 | 77.55 | 76.47 | 77.20 | 2,965,624 | +0.19(+0.25%) |
Mar 15, 2016 | 76.67 | 77.10 | 76.38 | 77.01 | 2,365,637 | +0.10(+0.13%) |
Mar 14, 2016 | 76.36 | 77.15 | 76.30 | 76.91 | 2,761,708 | +0.36(+0.47%) |
Mar 11, 2016 | 76.06 | 76.77 | 76.06 | 76.56 | 3,048,819 | +0.72(+0.95%) |
Mar 10, 2016 | 75.98 | 75.98 | 75.06 | 75.84 | 3,233,349 | +0.24(+0.31%) |
Mar 09, 2016 | 75.55 | 76.05 | 75.09 | 75.60 | 4,533,941 | -0.80(-1.05%) |
Mar 08, 2016 | 76.34 | 77.18 | 76.22 | 76.41 | 3,930,731 | -0.52(-0.67%) |
Mar 07, 2016 | 75.90 | 76.97 | 75.76 | 76.92 | 4,411,247 | +0.68(+0.90%) |
Mar 04, 2016 | 75.59 | 76.30 | 75.56 | 76.24 | 4,990,723 | +0.59(+0.78%) |
Mar 03, 2016 | 74.75 | 75.76 | 74.68 | 75.65 | 3,346,510 | +0.65(+0.86%) |
Mar 02, 2016 | 74.48 | 75.15 | 74.47 | 75.00 | 3,429,505 | +0.31(+0.42%) |
Mar 01, 2016 | 73.98 | 74.76 | 73.68 | 74.69 | 3,512,142 | +1.37(+1.87%) |
Feb 29, 2016 | 73.99 | 74.20 | 73.28 | 73.31 | 4,113,998 | -0.68(-0.91%) |
Feb 26, 2016 | 74.39 | 74.81 | 73.97 | 73.99 | 3,125,397 | -0.21(-0.29%) |
Feb 25, 2016 | 73.78 | 74.30 | 73.26 | 74.20 | 2,827,114 | +0.65(+0.88%) |
Feb 24, 2016 | 73.04 | 73.68 | 72.43 | 73.56 | 3,116,826 | -0.08(-0.10%) |
Feb 23, 2016 | 73.74 | 73.82 | 72.90 | 73.63 | 4,872,204 | -0.80(-1.07%) |
Feb 22, 2016 | 73.94 | 75.11 | 74.36 | 74.43 | 3,390,197 | +0.49(+0.67%) |
Feb 19, 2016 | 73.82 | 74.03 | 73.27 | 73.94 | 3,046,077 | -0.07(-0.09%) |
Feb 18, 2016 | 74.28 | 74.45 | 73.84 | 74.01 | 3,496,033 | -0.05(-0.06%) |
Feb 17, 2016 | 74.44 | 74.96 | 74.03 | 74.05 | 3,986,778 | -0.20(-0.26%) |
Feb 16, 2016 | 73.76 | 74.59 | 73.46 | 74.25 | 4,255,375 | +0.99(+1.35%) |
Feb 12, 2016 | 72.51 | 73.26 | 73.26 | 73.26 | 4,336,400 | +1.63(+2.27%) |
Feb 11, 2016 | 71.26 | 72.09 | 70.98 | 71.63 | 5,173,052 | -0.78(-1.07%) |
Feb 10, 2016 | 73.48 | 73.83 | 72.24 | 72.41 | 4,823,059 | -1.06(-1.45%) |
Feb 09, 2016 | 72.58 | 74.47 | 72.55 | 73.47 | 7,203,062 | +0.17(+0.24%) |
Feb 08, 2016 | 71.11 | 73.39 | 71.05 | 73.30 | 6,031,732 | +1.45(+2.02%) |
Feb 05, 2016 | 72.22 | 72.83 | 71.63 | 71.84 | 5,672,561 | -0.66(-0.91%) |
Feb 04, 2016 | 71.81 | 73.07 | 71.69 | 72.51 | 7,361,514 | +0.69(+0.96%) |
Feb 03, 2016 | 71.74 | 72.12 | 70.79 | 71.81 | 6,447,153 | +0.48(+0.68%) |
Feb 02, 2016 | 71.65 | 72.32 | 70.82 | 71.33 | 10,134,336 | +0.46(+0.65%) |
Feb 01, 2016 | 69.34 | 71.19 | 69.34 | 70.87 | 7,327,072 | +0.66(+0.94%) |
Jan 29, 2016 | 69.03 | 70.24 | 69.03 | 70.21 | 6,930,464 | +1.66(+2.42%) |
Jan 28, 2016 | 68.53 | 69.01 | 67.99 | 68.55 | 3,035,261 | +0.10(+0.14%) |
Jan 27, 2016 | 68.56 | 69.41 | 68.08 | 68.45 | 4,425,159 | -0.05(-0.07%) |
Jan 26, 2016 | 67.74 | 68.79 | 67.71 | 68.50 | 3,063,379 | +1.14(+1.69%) |
Jan 25, 2016 | 67.78 | 67.99 | 67.17 | 67.36 | 2,747,571 | -0.36(-0.53%) |
Jan 22, 2016 | 68.00 | 68.32 | 67.28 | 67.72 | 3,804,464 | +0.63(+0.93%) |
Jan 21, 2016 | 66.90 | 67.94 | 66.23 | 67.10 | 4,602,719 | +0.28(+0.42%) |
Jan 20, 2016 | 67.09 | 67.35 | 65.76 | 66.82 | 6,420,800 | -1.24(-1.83%) |
Jan 19, 2016 | 68.43 | 68.89 | 67.48 | 68.06 | 4,992,195 | +0.23(+0.34%) |
Jan 15, 2016 | 67.47 | 67.83 | 67.83 | 67.83 | 7,247,245 | -0.84(-1.22%) |
Jan 14, 2016 | 68.41 | 69.22 | 67.50 | 68.67 | 5,312,299 | +0.41(+0.60%) |
Jan 13, 2016 | 70.30 | 70.64 | 67.87 | 68.26 | 5,674,181 | -1.80(-2.57%) |
Jan 12, 2016 | 69.05 | 70.13 | 69.05 | 70.06 | 5,888,455 | +1.01(+1.46%) |
Jan 11, 2016 | 69.14 | 69.26 | 68.33 | 69.05 | 4,624,826 | +0.20(+0.30%) |
Jan 08, 2016 | 69.94 | 70.06 | 68.71 | 68.85 | 5,231,614 | -0.91(-1.31%) |
Jan 07, 2016 | 70.08 | 70.79 | 69.51 | 69.76 | 5,031,943 | -1.37(-1.93%) |
Jan 06, 2016 | 71.48 | 71.97 | 70.89 | 71.13 | 3,242,993 | -1.02(-1.42%) |
Jan 05, 2016 | 71.44 | 72.39 | 71.20 | 72.15 | 3,763,422 | +0.71(+0.99%) |
Jan 04, 2016 | 71.82 | 71.87 | 70.86 | 71.44 | 4,952,495 | -1.05(-1.44%) |
Dec 31, 2015 | 73.00 | 72.49 | 72.49 | 72.49 | 2,891,995 | -0.65(-0.89%) |
Dec 30, 2015 | 73.45 | 73.61 | 73.09 | 73.14 | 2,292,978 | -0.47(-0.64%) |
Dec 29, 2015 | 73.31 | 73.72 | 73.19 | 73.61 | 2,241,404 | +0.54(+0.74%) |
Dec 28, 2015 | 73.19 | 73.27 | 72.54 | 73.07 | 3,019,437 | -0.26(-0.35%) |
Dec 24, 2015 | 73.06 | 73.33 | 73.33 | 73.33 | 1,987,998 | +0.08(+0.10%) |
Dec 23, 2015 | 73.43 | 73.59 | 72.98 | 73.25 | 6,387,915 | -0.57(-0.78%) |
Dec 22, 2015 | 73.49 | 74.05 | 72.78 | 73.83 | 3,263,703 | +0.84(+1.15%) |
Dec 21, 2015 | 74.21 | 74.43 | 72.57 | 72.99 | 4,395,247 | -0.84(-1.13%) |
Dec 18, 2015 | 74.52 | 74.64 | 73.00 | 73.83 | 9,363,156 | -1.51(-2.00%) |
Dec 17, 2015 | 77.14 | 77.19 | 75.32 | 75.33 | 6,360,542 | -0.38(-0.51%) |
Dec 16, 2015 | 75.02 | 75.98 | 74.71 | 75.72 | 4,615,044 | +1.21(+1.63%) |
Dec 15, 2015 | 74.23 | 75.01 | 73.92 | 74.50 | 4,558,722 | +0.78(+1.05%) |
Dec 14, 2015 | 73.42 | 73.76 | 72.18 | 73.73 | 5,484,385 | +0.31(+0.42%) |
Dec 11, 2015 | 74.43 | 74.58 | 73.27 | 73.42 | 7,628,307 | -2.25(-2.98%) |
Dec 10, 2015 | 75.75 | 76.39 | 75.61 | 75.67 | 4,291,221 | -0.01(-0.01%) |
Dec 09, 2015 | 76.18 | 76.79 | 75.40 | 75.68 | 4,140,143 | -0.53(-0.69%) |
Dec 08, 2015 | 76.62 | 76.83 | 75.93 | 76.21 | 4,529,145 | -0.97(-1.26%) |
Dec 07, 2015 | 77.59 | 77.79 | 76.78 | 77.18 | 3,347,174 | -0.61(-0.78%) |
Dec 04, 2015 | 77.17 | 77.89 | 77.00 | 77.79 | 4,727,000 | +0.73(+0.95%) |
Dec 03, 2015 | 77.92 | 78.14 | 76.76 | 77.06 | 5,214,106 | -0.76(-0.98%) |
Dec 02, 2015 | 78.14 | 78.29 | 77.62 | 77.82 | 4,748,380 | -0.81(-1.03%) |
Dec 01, 2015 | 77.94 | 78.72 | 77.70 | 78.63 | 4,545,526 | +1.03(+1.33%) |
Nov 30, 2015 | 78.38 | 78.65 | 77.59 | 77.60 | 5,305,226 | -0.88(-1.12%) |
Nov 27, 2015 | 78.19 | 78.65 | 78.13 | 78.48 | 1,266,472 | +0.52(+0.67%) |
Nov 25, 2015 | 77.86 | 77.96 | 77.96 | 77.96 | 1,798,304 | +0.07(+0.09%) |
Nov 24, 2015 | 77.64 | 78.15 | 77.34 | 77.89 | 2,067,787 | -0.14(-0.18%) |
Nov 23, 2015 | 78.44 | 78.79 | 77.80 | 78.04 | 3,040,336 | -0.38(-0.49%) |
Nov 20, 2015 | 78.78 | 79.10 | 78.30 | 78.42 | 3,513,461 | +0.00(+0.00%) |
Nov 19, 2015 | 78.35 | 78.87 | 78.07 | 78.42 | 2,061,193 | +0.32(+0.41%) |
Nov 18, 2015 | 77.76 | 78.24 | 77.31 | 78.10 | 2,842,903 | +0.41(+0.52%) |
Nov 17, 2015 | 77.86 | 78.53 | 77.46 | 77.70 | 2,785,410 | +0.00(+0.00%) |
Nov 16, 2015 | 76.62 | 77.73 | 76.57 | 77.70 | 2,949,373 | +1.02(+1.34%) |
Nov 13, 2015 | 77.70 | 77.70 | 76.41 | 76.67 | 4,134,207 | -0.62(-0.80%) |
Nov 12, 2015 | 77.96 | 78.08 | 77.18 | 77.29 | 4,375,450 | -1.11(-1.41%) |
Nov 11, 2015 | 78.24 | 78.82 | 77.76 | 78.40 | 3,459,364 | +0.34(+0.44%) |
Nov 10, 2015 | 77.78 | 78.49 | 77.49 | 78.05 | 2,872,519 | +0.25(+0.32%) |
Nov 09, 2015 | 78.17 | 78.38 | 77.43 | 77.81 | 4,567,482 | -0.73(-0.93%) |
Nov 06, 2015 | 77.63 | 78.56 | 77.33 | 78.54 | 3,846,802 | +0.57(+0.73%) |
Nov 05, 2015 | 77.89 | 78.29 | 77.58 | 77.97 | 3,396,614 | +0.17(+0.22%) |
Nov 04, 2015 | 78.28 | 78.37 | 77.59 | 77.80 | 3,766,162 | -0.36(-0.46%) |
Nov 03, 2015 | 78.01 | 78.57 | 77.59 | 78.16 | 3,724,122 | -0.07(-0.09%) |
Nov 02, 2015 | 77.06 | 78.34 | 77.05 | 78.23 | 3,540,013 | +1.16(+1.50%) |
Oct 30, 2015 | 77.40 | 77.63 | 77.00 | 77.07 | 4,321,089 | -0.34(-0.43%) |
Oct 29, 2015 | 76.88 | 77.52 | 76.60 | 77.40 | 3,692,789 | +0.63(+0.82%) |
Oct 28, 2015 | 77.19 | 77.35 | 76.13 | 76.77 | 4,735,731 | -0.35(-0.46%) |
Oct 27, 2015 | 76.89 | 78.22 | 76.27 | 77.13 | 6,877,135 | -2.30(-2.90%) |
Oct 26, 2015 | 80.00 | 80.28 | 79.27 | 79.43 | 4,658,643 | -0.46(-0.58%) |
Oct 23, 2015 | 80.23 | 80.23 | 78.90 | 79.89 | 5,427,530 | +0.28(+0.35%) |
Oct 22, 2015 | 79.15 | 79.76 | 79.03 | 79.62 | 4,772,631 | +0.88(+1.11%) |
Oct 21, 2015 | 78.41 | 79.61 | 78.41 | 78.74 | 4,416,630 | +0.52(+0.67%) |
Oct 20, 2015 | 77.79 | 78.38 | 77.69 | 78.22 | 3,006,022 | +0.22(+0.29%) |
Oct 19, 2015 | 77.46 | 78.04 | 77.46 | 77.99 | 3,070,266 | +0.23(+0.30%) |
Oct 16, 2015 | 77.84 | 77.94 | 77.31 | 77.76 | 2,784,766 | +0.11(+0.14%) |
Oct 15, 2015 | 77.31 | 77.78 | 76.99 | 77.65 | 3,806,301 | +0.70(+0.91%) |
Oct 14, 2015 | 77.31 | 77.53 | 76.71 | 76.95 | 2,977,631 | -0.33(-0.43%) |
Oct 13, 2015 | 77.54 | 78.24 | 77.26 | 77.28 | 4,091,610 | -0.83(-1.06%) |
Oct 12, 2015 | 77.49 | 78.11 | 77.31 | 78.11 | 2,396,178 | +0.55(+0.70%) |
Oct 09, 2015 | 77.34 | 77.93 | 77.27 | 77.56 | 3,232,636 | +0.22(+0.29%) |
Oct 08, 2015 | 76.46 | 77.46 | 76.36 | 77.34 | 3,595,410 | +0.85(+1.12%) |
Oct 07, 2015 | 76.30 | 77.04 | 75.88 | 76.48 | 3,910,447 | +0.61(+0.80%) |
Oct 06, 2015 | 76.22 | 76.26 | 75.41 | 75.88 | 3,126,735 | -0.07(-0.10%) |
Oct 05, 2015 | 74.62 | 76.30 | 74.62 | 75.95 | 4,128,122 | +1.61(+2.16%) |
Oct 02, 2015 | 72.61 | 74.34 | 72.53 | 74.34 | 4,751,706 | +0.60(+0.81%) |
Oct 01, 2015 | 74.06 | 74.14 | 73.18 | 73.75 | 4,081,533 | -0.08(-0.11%) |
Sep 30, 2015 | 74.02 | 74.28 | 73.29 | 73.83 | 3,990,277 | +0.41(+0.56%) |
Sep 29, 2015 | 72.74 | 73.54 | 72.51 | 73.42 | 3,497,013 | +0.65(+0.89%) |
Sep 28, 2015 | 73.25 | 73.67 | 72.71 | 72.77 | 3,340,534 | -1.11(-1.51%) |
Sep 25, 2015 | 73.37 | 74.45 | 73.07 | 73.88 | 4,403,574 | +0.94(+1.29%) |
Sep 24, 2015 | 72.71 | 73.27 | 72.23 | 72.94 | 5,114,447 | -0.05(-0.07%) |
Sep 23, 2015 | 73.57 | 73.68 | 72.99 | 72.99 | 4,539,161 | -0.70(-0.95%) |
Sep 22, 2015 | 73.68 | 74.27 | 73.35 | 73.69 | 4,821,454 | -0.85(-1.14%) |
Sep 21, 2015 | 73.68 | 74.60 | 73.49 | 74.55 | 4,070,044 | +0.99(+1.35%) |
Sep 18, 2015 | 74.74 | 74.77 | 73.37 | 73.55 | 6,854,255 | -1.72(-2.29%) |
Sep 17, 2015 | 75.08 | 76.15 | 74.70 | 75.27 | 5,186,316 | +0.40(+0.54%) |
Sep 16, 2015 | 74.77 | 75.04 | 74.02 | 74.87 | 4,327,444 | -0.33(-0.44%) |
Sep 15, 2015 | 73.24 | 75.41 | 73.06 | 75.20 | 6,960,207 | +2.63(+3.62%) |
Sep 14, 2015 | 72.76 | 72.85 | 72.20 | 72.57 | 2,390,219 | -0.13(-0.17%) |
Sep 11, 2015 | 72.17 | 72.71 | 71.96 | 72.70 | 2,846,019 | +0.27(+0.37%) |
Sep 10, 2015 | 72.60 | 72.97 | 72.17 | 72.43 | 3,914,369 | -0.17(-0.24%) |
Sep 09, 2015 | 73.80 | 73.95 | 72.48 | 72.60 | 3,707,178 | -0.66(-0.90%) |
Sep 08, 2015 | 72.44 | 73.30 | 72.07 | 73.26 | 3,820,273 | +1.97(+2.76%) |
Sep 04, 2015 | 71.21 | 71.29 | 71.29 | 71.29 | 4,456,783 | -1.10(-1.52%) |
Sep 03, 2015 | 72.71 | 72.90 | 72.13 | 72.39 | 4,438,322 | +0.04(+0.06%) |
Sep 02, 2015 | 72.03 | 72.36 | 71.20 | 72.35 | 4,784,203 | +1.13(+1.59%) |
Sep 01, 2015 | 71.67 | 72.38 | 70.92 | 71.22 | 6,909,254 | -1.83(-2.51%) |
Aug 31, 2015 | 73.52 | 73.54 | 72.94 | 73.05 | 3,866,212 | -0.74(-1.00%) |
Aug 28, 2015 | 73.78 | 74.13 | 73.23 | 73.79 | 3,714,121 | -0.38(-0.51%) |
Aug 27, 2015 | 72.93 | 74.24 | 72.86 | 74.17 | 6,336,012 | +1.89(+2.61%) |
Aug 26, 2015 | 71.52 | 72.39 | 70.05 | 72.29 | 7,869,339 | +1.62(+2.30%) |
Aug 25, 2015 | 72.97 | 73.24 | 70.63 | 70.66 | 8,049,510 | -0.79(-1.10%) |
Aug 24, 2015 | 70.86 | 72.90 | 70.32 | 71.45 | 10,599,914 | -2.72(-3.66%) |
Aug 21, 2015 | 74.93 | 75.47 | 73.85 | 74.16 | 8,777,930 | -1.43(-1.89%) |
Aug 20, 2015 | 75.84 | 76.27 | 75.59 | 75.59 | 5,052,131 | -0.94(-1.23%) |
Aug 19, 2015 | 76.57 | 77.05 | 76.08 | 76.54 | 2,833,872 | -0.34(-0.44%) |
Aug 18, 2015 | 77.04 | 77.04 | 76.56 | 76.87 | 2,782,956 | -0.10(-0.14%) |
Aug 17, 2015 | 76.48 | 76.99 | 75.96 | 76.98 | 2,916,457 | +0.13(+0.17%) |
Aug 14, 2015 | 76.11 | 76.87 | 75.84 | 76.85 | 3,046,518 | +0.67(+0.87%) |
Aug 13, 2015 | 76.27 | 76.60 | 75.93 | 76.18 | 2,446,106 | -0.19(-0.24%) |
Aug 12, 2015 | 76.18 | 76.59 | 75.43 | 76.37 | 5,208,390 | -0.13(-0.17%) |
Aug 11, 2015 | 76.23 | 76.85 | 76.17 | 76.50 | 4,665,250 | -0.33(-0.43%) |
Aug 10, 2015 | 76.33 | 76.86 | 76.33 | 76.82 | 3,621,233 | +0.96(+1.26%) |
Aug 07, 2015 | 76.01 | 76.06 | 75.39 | 75.87 | 4,015,905 | -0.22(-0.28%) |
Aug 06, 2015 | 76.59 | 76.67 | 75.91 | 76.08 | 2,750,028 | -0.38(-0.50%) |
Aug 05, 2015 | 76.54 | 77.30 | 76.46 | 76.46 | 4,303,733 | +0.22(+0.29%) |
Aug 04, 2015 | 76.45 | 76.59 | 75.93 | 76.24 | 3,271,397 | -0.08(-0.11%) |
Aug 03, 2015 | 76.13 | 76.62 | 75.69 | 76.32 | 3,711,647 | +0.29(+0.38%) |
Jul 31, 2015 | 75.69 | 76.33 | 75.44 | 76.03 | 5,685,376 | +0.71(+0.95%) |
Jul 30, 2015 | 74.57 | 75.42 | 74.48 | 75.32 | 3,865,356 | +0.38(+0.51%) |
Jul 29, 2015 | 74.54 | 75.72 | 74.43 | 74.94 | 7,490,526 | +0.71(+0.95%) |
Jul 28, 2015 | 72.71 | 74.63 | 72.66 | 74.23 | 10,222,516 | +3.58(+5.07%) |
Jul 27, 2015 | 70.19 | 70.73 | 69.93 | 70.65 | 4,884,603 | +0.27(+0.39%) |
Jul 24, 2015 | 71.36 | 71.36 | 70.21 | 70.38 | 3,984,720 | -1.01(-1.42%) |
Jul 23, 2015 | 72.53 | 72.53 | 71.17 | 71.39 | 2,612,419 | -0.83(-1.15%) |
Jul 22, 2015 | 73.11 | 73.26 | 71.92 | 72.22 | 3,623,025 | -0.54(-0.75%) |
Jul 21, 2015 | 72.52 | 73.27 | 72.47 | 72.76 | 2,933,446 | +0.27(+0.38%) |
Jul 20, 2015 | 72.49 | 72.69 | 72.27 | 72.49 | 2,392,390 | -0.01(-0.01%) |
Jul 17, 2015 | 72.17 | 72.88 | 72.09 | 72.49 | 3,572,335 | +0.09(+0.12%) |
Jul 16, 2015 | 72.69 | 72.78 | 72.32 | 72.40 | 2,084,664 | +0.22(+0.31%) |
Jul 15, 2015 | 72.72 | 72.76 | 72.04 | 72.18 | 2,817,730 | -0.51(-0.71%) |
Jul 14, 2015 | 72.72 | 72.87 | 72.25 | 72.69 | 3,258,256 | +0.08(+0.11%) |
Jul 13, 2015 | 72.51 | 72.75 | 72.09 | 72.61 | 3,352,169 | +0.59(+0.83%) |
Jul 10, 2015 | 72.06 | 72.29 | 71.77 | 72.02 | 2,627,557 | +0.90(+1.26%) |
Jul 09, 2015 | 71.74 | 71.91 | 71.10 | 71.12 | 2,749,154 | +0.19(+0.27%) |
Jul 08, 2015 | 71.91 | 71.98 | 70.77 | 70.93 | 3,745,863 | -1.49(-2.06%) |
Jul 07, 2015 | 72.02 | 72.44 | 71.38 | 72.42 | 5,056,669 | +0.62(+0.87%) |
Jul 06, 2015 | 71.74 | 72.36 | 71.42 | 71.80 | 3,663,406 | -0.40(-0.56%) |
Jul 02, 2015 | 72.21 | 72.20 | 72.20 | 72.20 | 2,471,854 | +0.19(+0.27%) |
Jul 01, 2015 | 72.43 | 72.75 | 71.69 | 72.00 | 3,895,387 | +0.02(+0.03%) |
Jun 30, 2015 | 72.98 | 72.98 | 71.91 | 71.98 | 4,118,989 | -0.30(-0.41%) |
Jun 29, 2015 | 73.32 | 73.53 | 72.23 | 72.28 | 4,721,940 | -1.52(-2.05%) |
Jun 26, 2015 | 73.85 | 74.05 | 73.49 | 73.79 | 3,746,131 | +0.30(+0.41%) |
Jun 25, 2015 | 73.81 | 74.10 | 73.43 | 73.49 | 2,994,005 | -0.33(-0.45%) |
Jun 24, 2015 | 74.80 | 74.87 | 73.54 | 73.82 | 3,453,358 | -1.01(-1.35%) |
Jun 23, 2015 | 75.23 | 75.52 | 74.71 | 74.83 | 2,010,281 | -0.48(-0.63%) |
Jun 22, 2015 | 75.14 | 75.52 | 75.04 | 75.31 | 4,356,966 | +0.41(+0.55%) |
Jun 19, 2015 | 75.08 | 75.29 | 74.62 | 74.90 | 4,847,548 | -0.42(-0.55%) |
Jun 18, 2015 | 74.64 | 75.52 | 74.64 | 75.32 | 3,970,832 | +0.73(+0.98%) |
Jun 17, 2015 | 74.21 | 74.80 | 73.90 | 74.59 | 3,832,442 | +0.05(+0.07%) |
Jun 16, 2015 | 74.22 | 74.63 | 73.40 | 74.54 | 4,122,971 | +0.29(+0.39%) |
Jun 15, 2015 | 73.99 | 74.40 | 73.53 | 74.25 | 2,897,932 | -0.07(-0.10%) |
Jun 12, 2015 | 74.64 | 75.00 | 74.05 | 74.32 | 3,258,690 | -0.70(-0.93%) |
Jun 11, 2015 | 74.88 | 75.14 | 74.62 | 75.02 | 2,556,724 | +0.40(+0.54%) |
Jun 10, 2015 | 74.23 | 74.89 | 73.98 | 74.62 | 3,611,355 | +0.62(+0.84%) |
Jun 09, 2015 | 73.65 | 74.41 | 73.55 | 73.99 | 3,161,635 | +0.26(+0.35%) |
Jun 08, 2015 | 74.66 | 74.70 | 73.69 | 73.73 | 3,796,538 | -0.92(-1.23%) |
Jun 05, 2015 | 74.39 | 74.80 | 74.11 | 74.66 | 3,624,507 | +0.30(+0.41%) |
Jun 04, 2015 | 74.31 | 74.78 | 74.20 | 74.35 | 4,208,307 | -0.37(-0.50%) |
Jun 03, 2015 | 74.16 | 75.32 | 73.90 | 74.72 | 4,862,324 | +0.87(+1.18%) |
Jun 02, 2015 | 73.49 | 74.28 | 73.21 | 73.85 | 3,130,134 | -0.04(-0.05%) |