Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.63 | 78.27 | 77.39 | 78.05 | 3,339,353 | -0.03(-0.03%) |
Jul 28, 2016 | 76.70 | 78.35 | 76.39 | 78.08 | 3,700,607 | +1.22(+1.58%) |
Jul 27, 2016 | 77.78 | 77.97 | 76.28 | 76.86 | 4,200,151 | -1.16(-1.48%) |
Jul 26, 2016 | 77.49 | 78.02 | 77.03 | 78.02 | 3,445,499 | +0.61(+0.79%) |
Jul 25, 2016 | 77.77 | 77.81 | 77.05 | 77.41 | 3,271,907 | -0.48(-0.61%) |
Jul 22, 2016 | 76.22 | 78.03 | 75.74 | 77.88 | 5,017,249 | +1.61(+2.11%) |
Jul 21, 2016 | 76.33 | 77.42 | 76.10 | 76.27 | 7,941,070 | -2.68(-3.39%) |
Jul 20, 2016 | 77.78 | 79.12 | 77.58 | 78.95 | 5,060,727 | +0.14(+0.18%) |
Jul 19, 2016 | 78.40 | 78.89 | 77.91 | 78.81 | 3,995,316 | -0.14(-0.18%) |
Jul 18, 2016 | 78.83 | 79.15 | 78.08 | 78.95 | 3,244,057 | +0.12(+0.15%) |
Jul 15, 2016 | 79.66 | 79.97 | 78.61 | 78.83 | 4,805,455 | -0.60(-0.76%) |
Jul 14, 2016 | 79.62 | 80.53 | 79.20 | 79.44 | 6,356,537 | +0.47(+0.59%) |
Jul 13, 2016 | 77.63 | 79.51 | 77.20 | 78.97 | 7,031,720 | +1.74(+2.26%) |
Jul 12, 2016 | 76.99 | 77.77 | 76.69 | 77.22 | 4,912,677 | +0.56(+0.73%) |
Jul 11, 2016 | 76.09 | 76.86 | 76.08 | 76.66 | 6,465,306 | +0.59(+0.77%) |
Jul 08, 2016 | 74.60 | 76.58 | 73.84 | 76.07 | 7,687,655 | +2.23(+3.02%) |
Jul 07, 2016 | 73.81 | 74.21 | 73.46 | 73.84 | 5,720,862 | +0.49(+0.67%) |
Jul 06, 2016 | 72.63 | 73.41 | 72.15 | 73.35 | 4,459,277 | +0.23(+0.32%) |
Jul 05, 2016 | 72.85 | 73.39 | 72.78 | 73.11 | 5,133,102 | -0.15(-0.21%) |
Jul 01, 2016 | 73.19 | 73.26 | 73.26 | 73.26 | 4,497,663 | +0.08(+0.10%) |
Jun 30, 2016 | 72.76 | 73.30 | 71.13 | 73.19 | 6,961,589 | +0.81(+1.12%) |
Jun 29, 2016 | 71.93 | 72.78 | 71.83 | 72.37 | 4,487,102 | +1.24(+1.75%) |
Jun 28, 2016 | 69.85 | 71.18 | 69.62 | 71.13 | 7,098,585 | +1.94(+2.80%) |
Jun 27, 2016 | 70.81 | 70.85 | 68.75 | 69.19 | 7,090,974 | -2.32(-3.24%) |
Jun 24, 2016 | 71.68 | 72.44 | 70.58 | 71.51 | 16,921,494 | -2.76(-3.72%) |
Jun 23, 2016 | 74.48 | 74.65 | 73.76 | 74.27 | 3,208,550 | +0.88(+1.20%) |
Jun 22, 2016 | 73.61 | 73.85 | 73.25 | 73.39 | 4,053,328 | -0.13(-0.18%) |
Jun 21, 2016 | 72.80 | 73.89 | 72.14 | 73.52 | 4,942,743 | -0.37(-0.50%) |
Jun 20, 2016 | 74.12 | 74.86 | 73.80 | 73.89 | 5,140,676 | +0.43(+0.58%) |
Jun 17, 2016 | 72.98 | 73.65 | 72.87 | 73.46 | 4,937,762 | +0.41(+0.56%) |
Jun 16, 2016 | 72.84 | 73.24 | 71.72 | 73.05 | 4,208,705 | -0.38(-0.51%) |
Jun 15, 2016 | 74.12 | 74.38 | 73.35 | 73.43 | 4,725,132 | -0.37(-0.50%) |
Jun 14, 2016 | 74.24 | 74.87 | 73.45 | 73.80 | 4,760,742 | -0.61(-0.82%) |
Jun 13, 2016 | 74.23 | 75.17 | 74.00 | 74.41 | 5,218,226 | -0.06(-0.08%) |
Jun 10, 2016 | 73.98 | 74.57 | 73.90 | 74.47 | 5,145,184 | -0.51(-0.68%) |
Jun 09, 2016 | 74.26 | 75.10 | 73.85 | 74.98 | 4,583,609 | +0.29(+0.39%) |
Jun 08, 2016 | 73.67 | 75.61 | 73.65 | 74.69 | 7,314,356 | +1.23(+1.68%) |
Jun 07, 2016 | 72.71 | 73.88 | 72.71 | 73.45 | 4,559,385 | +0.60(+0.83%) |
Jun 06, 2016 | 72.49 | 73.09 | 72.08 | 72.85 | 5,199,612 | +0.39(+0.54%) |
Jun 03, 2016 | 71.76 | 72.68 | 70.97 | 72.46 | 5,897,301 | +1.48(+2.09%) |
Jun 02, 2016 | 70.19 | 70.99 | 70.13 | 70.97 | 4,180,781 | +0.42(+0.59%) |
Jun 01, 2016 | 70.15 | 70.62 | 69.55 | 70.55 | 5,124,492 | -0.07(-0.10%) |
May 31, 2016 | 69.71 | 70.89 | 69.29 | 70.62 | 7,256,058 | +1.02(+1.47%) |
May 27, 2016 | 69.09 | 69.60 | 69.60 | 69.60 | 4,587,671 | +0.53(+0.77%) |
May 26, 2016 | 69.27 | 69.88 | 68.98 | 69.07 | 3,550,644 | -0.02(-0.02%) |
May 25, 2016 | 68.19 | 69.34 | 67.95 | 69.08 | 4,090,648 | +1.35(+1.99%) |
May 24, 2016 | 68.38 | 68.43 | 67.38 | 67.73 | 5,615,907 | -0.17(-0.25%) |
May 23, 2016 | 68.53 | 68.83 | 67.87 | 67.90 | 4,379,401 | -0.77(-1.12%) |
May 20, 2016 | 68.29 | 68.79 | 68.11 | 68.67 | 5,239,903 | +0.81(+1.19%) |
May 19, 2016 | 67.95 | 68.18 | 67.23 | 67.86 | 4,532,480 | -0.87(-1.26%) |
May 18, 2016 | 68.47 | 69.55 | 68.08 | 68.73 | 5,319,402 | +0.24(+0.35%) |
May 17, 2016 | 68.34 | 69.56 | 67.94 | 68.48 | 6,385,144 | +0.14(+0.21%) |
May 16, 2016 | 68.40 | 69.12 | 68.23 | 68.34 | 5,033,788 | +0.02(+0.02%) |
May 13, 2016 | 69.60 | 69.86 | 68.15 | 68.33 | 5,356,446 | -1.53(-2.19%) |
May 12, 2016 | 70.70 | 71.07 | 69.73 | 69.86 | 5,014,625 | -0.54(-0.77%) |
May 11, 2016 | 71.74 | 71.99 | 70.39 | 70.40 | 5,212,806 | -1.34(-1.87%) |
May 10, 2016 | 71.06 | 72.28 | 70.71 | 71.74 | 4,009,947 | +1.22(+1.74%) |
May 09, 2016 | 71.38 | 71.38 | 70.11 | 70.52 | 4,986,151 | -0.92(-1.28%) |
May 06, 2016 | 70.46 | 71.88 | 70.41 | 71.43 | 4,812,221 | +0.45(+0.63%) |
May 05, 2016 | 71.77 | 72.13 | 70.90 | 70.98 | 5,311,487 | -0.37(-0.53%) |
May 04, 2016 | 71.60 | 72.51 | 71.10 | 71.36 | 4,239,915 | -0.94(-1.30%) |
May 03, 2016 | 72.63 | 72.78 | 71.39 | 72.30 | 4,997,680 | -1.12(-1.53%) |
May 02, 2016 | 73.32 | 73.74 | 72.21 | 73.43 | 4,191,677 | +0.74(+1.02%) |
Apr 29, 2016 | 73.21 | 74.35 | 72.27 | 72.68 | 6,265,902 | -1.07(-1.45%) |
Apr 28, 2016 | 73.79 | 74.79 | 73.55 | 73.75 | 4,636,153 | -0.55(-0.74%) |
Apr 27, 2016 | 73.98 | 74.83 | 73.88 | 74.30 | 4,622,639 | +0.34(+0.46%) |
Apr 26, 2016 | 72.71 | 74.03 | 72.58 | 73.96 | 5,798,659 | +0.96(+1.31%) |
Apr 25, 2016 | 74.23 | 74.41 | 72.40 | 73.00 | 5,558,558 | -1.68(-2.25%) |
Apr 22, 2016 | 73.33 | 74.92 | 73.17 | 74.68 | 8,467,859 | +1.92(+2.65%) |
Apr 21, 2016 | 72.16 | 73.87 | 70.99 | 72.76 | 11,823,356 | +2.89(+4.14%) |
Apr 20, 2016 | 68.93 | 70.50 | 68.49 | 69.87 | 7,563,851 | +1.34(+1.96%) |
Apr 19, 2016 | 68.31 | 69.17 | 67.78 | 68.53 | 8,352,113 | +1.13(+1.68%) |
Apr 18, 2016 | 66.64 | 68.36 | 65.51 | 67.39 | 8,818,771 | -0.28(-0.41%) |
Apr 15, 2016 | 68.48 | 68.68 | 67.51 | 67.67 | 4,565,246 | -0.92(-1.35%) |
Apr 14, 2016 | 68.48 | 69.18 | 67.73 | 68.59 | 6,123,464 | +0.50(+0.73%) |
Apr 13, 2016 | 67.22 | 68.45 | 66.80 | 68.09 | 5,402,931 | +1.73(+2.61%) |
Apr 12, 2016 | 65.27 | 66.88 | 65.15 | 66.36 | 5,554,654 | +0.79(+1.21%) |
Apr 11, 2016 | 65.94 | 67.08 | 65.48 | 65.57 | 4,932,015 | -0.40(-0.61%) |
Apr 08, 2016 | 65.54 | 67.14 | 65.26 | 65.97 | 5,053,952 | +0.97(+1.50%) |
Apr 07, 2016 | 64.96 | 65.55 | 64.51 | 64.99 | 5,095,866 | -0.29(-0.45%) |
Apr 06, 2016 | 65.29 | 65.44 | 64.47 | 65.29 | 5,249,332 | -0.22(-0.34%) |
Apr 05, 2016 | 64.62 | 65.81 | 64.41 | 65.51 | 4,337,540 | +0.23(+0.36%) |
Apr 04, 2016 | 65.59 | 66.68 | 65.13 | 65.28 | 4,158,127 | -0.48(-0.73%) |
Apr 01, 2016 | 65.68 | 66.18 | 65.01 | 65.76 | 5,080,040 | -0.52(-0.79%) |
Mar 31, 2016 | 66.90 | 67.25 | 65.44 | 66.28 | 6,140,771 | -0.84(-1.25%) |
Mar 30, 2016 | 66.99 | 67.87 | 66.80 | 67.13 | 3,775,446 | +0.63(+0.95%) |
Mar 29, 2016 | 65.34 | 66.65 | 64.83 | 66.49 | 5,257,913 | +0.82(+1.26%) |
Mar 28, 2016 | 67.28 | 67.43 | 65.39 | 65.67 | 7,593,197 | -1.76(-2.61%) |
Mar 24, 2016 | 67.31 | 67.43 | 67.43 | 67.43 | 5,055,511 | -0.50(-0.74%) |
Mar 23, 2016 | 68.43 | 68.62 | 67.82 | 67.93 | 5,122,611 | -0.45(-0.66%) |
Mar 22, 2016 | 69.20 | 69.38 | 68.08 | 68.38 | 6,170,802 | -1.60(-2.29%) |
Mar 21, 2016 | 70.32 | 70.81 | 69.55 | 69.98 | 4,647,552 | -0.37(-0.52%) |
Mar 18, 2016 | 69.53 | 71.08 | 69.38 | 70.34 | 10,068,257 | +1.12(+1.61%) |
Mar 17, 2016 | 67.25 | 69.38 | 66.33 | 69.23 | 5,964,602 | +2.31(+3.45%) |
Mar 16, 2016 | 66.78 | 67.31 | 66.14 | 66.92 | 3,871,014 | +0.13(+0.20%) |
Mar 15, 2016 | 66.34 | 66.78 | 65.52 | 66.78 | 5,612,533 | -0.17(-0.25%) |
Mar 14, 2016 | 67.24 | 67.88 | 66.78 | 66.95 | 5,238,508 | -0.76(-1.12%) |
Mar 11, 2016 | 66.81 | 67.81 | 66.58 | 67.71 | 4,482,404 | +1.57(+2.37%) |
Mar 10, 2016 | 67.15 | 67.23 | 65.46 | 66.14 | 4,747,951 | -0.63(-0.95%) |
Mar 09, 2016 | 65.74 | 66.83 | 65.55 | 66.78 | 7,234,929 | +1.57(+2.42%) |
Mar 08, 2016 | 67.19 | 67.54 | 65.12 | 65.20 | 7,110,871 | -2.67(-3.93%) |
Mar 07, 2016 | 66.68 | 67.97 | 66.45 | 67.87 | 7,857,985 | +0.79(+1.18%) |
Mar 04, 2016 | 66.84 | 67.57 | 66.65 | 67.08 | 7,697,554 | +0.41(+0.61%) |
Mar 03, 2016 | 66.54 | 67.12 | 65.89 | 66.67 | 6,201,560 | +0.42(+0.64%) |
Mar 02, 2016 | 66.86 | 67.35 | 66.03 | 66.24 | 6,732,884 | -0.52(-0.77%) |
Mar 01, 2016 | 66.41 | 67.43 | 65.94 | 66.76 | 7,092,516 | +1.05(+1.60%) |
Feb 29, 2016 | 66.50 | 66.64 | 65.62 | 65.71 | 6,429,869 | -0.95(-1.42%) |
Feb 26, 2016 | 66.73 | 67.71 | 66.48 | 66.66 | 4,604,958 | +0.57(+0.86%) |
Feb 25, 2016 | 66.24 | 66.95 | 65.44 | 66.09 | 3,891,948 | -0.18(-0.28%) |
Feb 24, 2016 | 64.56 | 66.44 | 63.78 | 66.28 | 5,801,413 | +0.94(+1.44%) |
Feb 23, 2016 | 66.62 | 67.07 | 65.20 | 65.33 | 6,001,377 | -2.20(-3.26%) |
Feb 22, 2016 | 66.12 | 68.07 | 66.78 | 67.53 | 6,583,467 | +1.42(+2.14%) |
Feb 19, 2016 | 64.98 | 66.20 | 64.55 | 66.12 | 5,792,145 | +1.03(+1.58%) |
Feb 18, 2016 | 66.00 | 66.31 | 64.70 | 65.09 | 6,740,600 | -1.08(-1.63%) |
Feb 17, 2016 | 65.14 | 66.62 | 64.94 | 66.17 | 7,622,715 | +0.49(+0.74%) |
Feb 16, 2016 | 64.55 | 66.42 | 63.64 | 65.68 | 8,023,712 | +1.80(+2.81%) |
Feb 12, 2016 | 63.99 | 63.89 | 63.89 | 63.89 | 6,907,813 | +1.37(+2.20%) |
Feb 11, 2016 | 62.67 | 63.15 | 60.90 | 62.51 | 8,114,752 | -1.16(-1.82%) |
Feb 10, 2016 | 64.56 | 65.06 | 63.17 | 63.67 | 7,564,848 | -0.15(-0.23%) |
Feb 09, 2016 | 62.15 | 64.42 | 62.06 | 63.82 | 8,949,644 | +0.90(+1.43%) |
Feb 08, 2016 | 61.63 | 63.36 | 60.79 | 62.92 | 9,186,716 | +0.83(+1.33%) |
Feb 05, 2016 | 62.24 | 62.90 | 61.40 | 62.09 | 6,970,450 | -0.41(-0.65%) |
Feb 04, 2016 | 59.60 | 63.24 | 59.60 | 62.49 | 8,817,896 | +2.70(+4.51%) |
Feb 03, 2016 | 59.57 | 59.90 | 58.37 | 59.80 | 7,856,226 | +0.46(+0.77%) |
Feb 02, 2016 | 60.62 | 60.71 | 58.90 | 59.34 | 10,401,377 | -1.14(-1.89%) |
Feb 01, 2016 | 58.67 | 60.87 | 58.22 | 60.48 | 10,152,522 | +0.90(+1.51%) |
Jan 29, 2016 | 58.34 | 59.61 | 58.07 | 59.58 | 8,362,874 | +1.52(+2.62%) |
Jan 28, 2016 | 57.80 | 58.18 | 56.87 | 58.06 | 8,145,834 | +0.91(+1.59%) |
Jan 27, 2016 | 57.93 | 58.73 | 56.87 | 57.15 | 7,494,632 | -0.81(-1.40%) |
Jan 26, 2016 | 57.38 | 58.32 | 57.19 | 57.96 | 8,145,845 | +1.03(+1.82%) |
Jan 25, 2016 | 57.65 | 57.74 | 56.82 | 56.93 | 8,666,070 | -0.99(-1.71%) |
Jan 22, 2016 | 59.04 | 59.87 | 56.63 | 57.92 | 18,559,610 | -0.84(-1.42%) |
Jan 21, 2016 | 57.51 | 59.36 | 55.49 | 58.75 | 23,607,528 | -2.16(-3.55%) |
Jan 20, 2016 | 60.14 | 61.36 | 59.23 | 60.91 | 12,748,626 | -0.41(-0.66%) |
Jan 19, 2016 | 62.06 | 62.20 | 60.63 | 61.32 | 9,027,053 | -0.01(-0.01%) |
Jan 15, 2016 | 60.28 | 61.33 | 61.33 | 61.33 | 9,014,815 | -1.08(-1.74%) |
Jan 14, 2016 | 61.12 | 63.39 | 60.99 | 62.41 | 9,011,917 | +1.30(+2.13%) |
Jan 13, 2016 | 63.06 | 63.59 | 60.58 | 61.11 | 10,414,664 | -2.00(-3.17%) |
Jan 12, 2016 | 62.49 | 63.27 | 61.55 | 63.12 | 8,441,660 | +1.21(+1.95%) |
Jan 11, 2016 | 61.53 | 62.11 | 60.93 | 61.91 | 9,381,586 | +0.79(+1.29%) |
Jan 08, 2016 | 60.87 | 61.55 | 60.74 | 61.12 | 9,144,926 | +0.65(+1.07%) |
Jan 07, 2016 | 60.73 | 61.39 | 59.93 | 60.48 | 10,969,473 | -1.45(-2.34%) |
Jan 06, 2016 | 63.51 | 63.88 | 61.44 | 61.92 | 9,818,343 | -2.80(-4.32%) |
Jan 05, 2016 | 65.38 | 65.66 | 63.97 | 64.72 | 7,392,356 | -0.63(-0.96%) |
Jan 04, 2016 | 63.61 | 65.41 | 63.00 | 65.35 | 8,341,246 | +0.64(+0.98%) |
Dec 31, 2015 | 64.32 | 64.71 | 64.71 | 64.71 | 4,537,134 | -0.26(-0.39%) |
Dec 30, 2015 | 65.09 | 65.19 | 64.70 | 64.97 | 4,453,624 | -0.38(-0.58%) |
Dec 29, 2015 | 65.04 | 65.42 | 64.64 | 65.35 | 4,236,099 | +0.52(+0.80%) |
Dec 28, 2015 | 64.95 | 65.15 | 64.50 | 64.83 | 4,783,402 | -0.38(-0.58%) |
Dec 24, 2015 | 65.20 | 65.21 | 65.21 | 65.21 | 2,812,598 | +0.02(+0.04%) |
Dec 23, 2015 | 64.41 | 65.48 | 64.19 | 65.18 | 7,430,211 | +1.42(+2.22%) |
Dec 22, 2015 | 62.94 | 64.21 | 62.78 | 63.77 | 6,895,844 | +1.30(+2.08%) |
Dec 21, 2015 | 62.88 | 63.25 | 62.08 | 62.47 | 6,341,277 | +0.05(+0.08%) |
Dec 18, 2015 | 63.57 | 63.58 | 62.30 | 62.42 | 12,277,598 | -1.57(-2.46%) |
Dec 17, 2015 | 65.14 | 65.78 | 63.97 | 63.99 | 7,119,557 | -1.31(-2.00%) |
Dec 16, 2015 | 63.80 | 65.39 | 63.59 | 65.30 | 6,962,094 | +2.07(+3.27%) |
Dec 15, 2015 | 64.19 | 64.33 | 62.99 | 63.23 | 9,411,928 | -0.39(-0.61%) |
Dec 14, 2015 | 64.13 | 64.52 | 63.24 | 63.62 | 9,077,472 | -0.33(-0.52%) |
Dec 11, 2015 | 64.09 | 64.51 | 63.21 | 63.95 | 7,371,841 | -0.14(-0.22%) |
Dec 10, 2015 | 64.17 | 65.06 | 63.98 | 64.09 | 7,662,637 | -0.07(-0.12%) |
Dec 09, 2015 | 62.09 | 64.38 | 62.01 | 64.17 | 12,050,710 | +1.61(+2.57%) |
Dec 08, 2015 | 63.17 | 63.46 | 61.88 | 62.56 | 9,806,695 | -1.40(-2.19%) |
Dec 07, 2015 | 64.67 | 65.06 | 63.47 | 63.96 | 11,376,415 | -0.84(-1.30%) |
Dec 04, 2015 | 64.03 | 65.06 | 63.74 | 64.80 | 13,301,218 | -0.74(-1.12%) |
Dec 03, 2015 | 67.97 | 68.11 | 65.18 | 65.54 | 13,599,998 | -2.38(-3.51%) |
Dec 02, 2015 | 69.67 | 69.82 | 67.59 | 67.92 | 9,116,765 | -1.92(-2.75%) |
Dec 01, 2015 | 69.47 | 70.34 | 68.78 | 69.84 | 6,524,897 | +0.37(+0.54%) |
Nov 30, 2015 | 70.21 | 70.30 | 69.46 | 69.47 | 7,782,453 | -0.46(-0.65%) |
Nov 27, 2015 | 70.05 | 70.31 | 69.89 | 69.93 | 2,561,974 | -0.11(-0.15%) |
Nov 25, 2015 | 69.87 | 70.03 | 70.03 | 70.03 | 4,251,222 | +0.31(+0.45%) |
Nov 24, 2015 | 69.83 | 70.12 | 69.59 | 69.72 | 6,234,767 | -0.25(-0.36%) |
Nov 23, 2015 | 71.41 | 71.92 | 69.81 | 69.97 | 5,744,901 | -1.34(-1.88%) |
Nov 20, 2015 | 71.96 | 72.39 | 71.12 | 71.31 | 5,353,071 | -0.25(-0.34%) |
Nov 19, 2015 | 71.59 | 71.72 | 70.66 | 71.56 | 7,474,609 | -0.06(-0.08%) |
Nov 18, 2015 | 70.49 | 72.14 | 70.39 | 71.62 | 6,552,086 | +1.65(+2.36%) |
Nov 17, 2015 | 69.37 | 70.66 | 68.34 | 69.97 | 6,416,272 | +0.62(+0.89%) |
Nov 16, 2015 | 68.72 | 69.53 | 68.32 | 69.35 | 4,381,911 | +0.47(+0.68%) |
Nov 13, 2015 | 68.69 | 69.96 | 68.67 | 68.88 | 5,653,478 | -0.14(-0.20%) |
Nov 12, 2015 | 68.92 | 69.73 | 68.36 | 69.02 | 6,559,337 | -0.35(-0.50%) |
Nov 11, 2015 | 70.28 | 70.28 | 69.16 | 69.37 | 5,719,079 | -0.39(-0.55%) |
Nov 10, 2015 | 70.43 | 70.96 | 69.47 | 69.75 | 6,674,239 | -1.09(-1.54%) |
Nov 09, 2015 | 70.48 | 73.25 | 69.05 | 70.85 | 11,079,396 | +0.16(+0.22%) |
Nov 06, 2015 | 71.53 | 71.70 | 70.27 | 70.69 | 8,303,151 | -1.01(-1.41%) |
Nov 05, 2015 | 72.59 | 72.77 | 71.53 | 71.70 | 7,816,894 | -0.81(-1.11%) |
Nov 04, 2015 | 73.34 | 73.53 | 72.23 | 72.51 | 5,735,523 | -0.42(-0.57%) |
Nov 03, 2015 | 73.14 | 73.45 | 72.74 | 72.93 | 6,030,249 | -0.33(-0.45%) |
Nov 02, 2015 | 73.47 | 73.79 | 72.83 | 73.25 | 6,526,221 | -0.21(-0.28%) |
Oct 30, 2015 | 74.71 | 74.96 | 73.33 | 73.46 | 6,815,446 | -0.96(-1.29%) |
Oct 29, 2015 | 74.02 | 75.24 | 73.80 | 74.42 | 6,444,736 | +0.35(+0.47%) |
Oct 28, 2015 | 74.61 | 75.14 | 73.29 | 74.08 | 8,931,241 | -0.12(-0.16%) |
Oct 27, 2015 | 77.45 | 77.45 | 74.18 | 74.19 | 11,930,301 | -4.05(-5.18%) |
Oct 26, 2015 | 79.44 | 79.90 | 78.11 | 78.24 | 5,693,000 | -1.44(-1.81%) |
Oct 23, 2015 | 80.09 | 80.79 | 79.06 | 79.68 | 6,019,621 | -0.07(-0.09%) |
Oct 22, 2015 | 79.35 | 80.21 | 78.55 | 79.76 | 8,512,562 | +2.96(+3.85%) |
Oct 21, 2015 | 77.53 | 78.01 | 76.62 | 76.80 | 5,167,789 | -0.27(-0.35%) |
Oct 20, 2015 | 76.22 | 77.47 | 75.75 | 77.07 | 4,116,852 | +0.85(+1.11%) |
Oct 19, 2015 | 76.10 | 76.29 | 75.27 | 76.22 | 4,855,403 | -0.19(-0.25%) |
Oct 16, 2015 | 77.80 | 77.88 | 76.09 | 76.41 | 5,577,739 | -1.09(-1.40%) |
Oct 15, 2015 | 77.01 | 77.72 | 76.46 | 77.50 | 3,984,909 | +1.11(+1.45%) |
Oct 14, 2015 | 76.82 | 77.08 | 76.13 | 76.39 | 6,478,718 | -0.73(-0.95%) |
Oct 13, 2015 | 77.64 | 78.31 | 77.08 | 77.12 | 4,317,394 | -1.20(-1.53%) |
Oct 12, 2015 | 79.55 | 79.75 | 77.45 | 78.32 | 6,665,586 | -1.46(-1.83%) |
Oct 09, 2015 | 80.37 | 80.80 | 79.07 | 79.78 | 5,399,388 | -0.01(-0.01%) |
Oct 08, 2015 | 77.75 | 79.99 | 77.69 | 79.79 | 5,036,402 | +1.59(+2.04%) |
Oct 07, 2015 | 77.46 | 79.13 | 77.07 | 78.20 | 5,197,588 | +1.41(+1.84%) |
Oct 06, 2015 | 77.13 | 77.36 | 76.59 | 76.78 | 4,635,297 | -0.26(-0.34%) |
Oct 05, 2015 | 75.42 | 77.36 | 75.33 | 77.04 | 6,402,192 | +1.49(+1.97%) |
Oct 02, 2015 | 72.97 | 75.58 | 72.81 | 75.56 | 6,497,206 | +1.23(+1.66%) |
Oct 01, 2015 | 73.37 | 74.52 | 73.26 | 74.32 | 8,418,060 | +1.64(+2.25%) |
Sep 30, 2015 | 72.27 | 72.79 | 71.52 | 72.69 | 6,339,388 | +1.53(+2.15%) |
Sep 29, 2015 | 70.08 | 71.24 | 69.83 | 71.16 | 6,005,821 | +1.30(+1.86%) |
Sep 28, 2015 | 70.44 | 71.25 | 69.76 | 69.86 | 6,614,067 | -1.33(-1.87%) |
Sep 25, 2015 | 70.91 | 71.79 | 70.36 | 71.19 | 6,515,856 | +1.45(+2.07%) |
Sep 24, 2015 | 69.69 | 70.06 | 68.95 | 69.74 | 6,745,585 | -0.70(-0.99%) |
Sep 23, 2015 | 71.03 | 71.56 | 70.29 | 70.44 | 4,186,524 | -0.81(-1.14%) |
Sep 22, 2015 | 71.50 | 71.58 | 70.41 | 71.26 | 5,797,849 | -1.30(-1.79%) |
Sep 21, 2015 | 72.33 | 73.45 | 72.07 | 72.56 | 5,695,268 | +0.39(+0.54%) |
Sep 18, 2015 | 72.84 | 73.22 | 72.00 | 72.17 | 8,981,966 | -1.59(-2.16%) |
Sep 17, 2015 | 73.44 | 74.95 | 73.43 | 73.76 | 5,475,738 | -0.06(-0.08%) |
Sep 16, 2015 | 72.28 | 74.11 | 72.27 | 73.82 | 7,283,841 | +1.49(+2.06%) |
Sep 15, 2015 | 70.85 | 72.51 | 70.66 | 72.33 | 6,167,096 | +1.85(+2.62%) |
Sep 14, 2015 | 71.13 | 71.13 | 70.32 | 70.48 | 5,446,758 | -0.32(-0.45%) |
Sep 11, 2015 | 71.59 | 71.59 | 70.49 | 70.80 | 6,196,115 | -0.81(-1.13%) |
Sep 10, 2015 | 71.45 | 72.00 | 71.12 | 71.61 | 5,037,783 | +0.12(+0.17%) |
Sep 09, 2015 | 72.64 | 73.23 | 71.34 | 71.49 | 6,278,830 | -0.75(-1.04%) |
Sep 08, 2015 | 71.53 | 72.37 | 71.12 | 72.23 | 9,886,622 | +2.53(+3.63%) |
Sep 04, 2015 | 69.88 | 69.70 | 69.70 | 69.70 | 6,864,117 | -0.76(-1.07%) |
Sep 03, 2015 | 70.66 | 71.01 | 70.29 | 70.46 | 7,387,589 | +0.49(+0.69%) |
Sep 02, 2015 | 69.36 | 69.98 | 68.37 | 69.97 | 8,410,472 | +1.42(+2.07%) |
Sep 01, 2015 | 68.76 | 69.47 | 68.24 | 68.55 | 6,788,186 | -1.94(-2.75%) |
Aug 31, 2015 | 71.45 | 71.59 | 70.48 | 70.49 | 6,518,703 | -0.95(-1.32%) |
Aug 28, 2015 | 70.79 | 71.68 | 70.71 | 71.44 | 6,877,177 | +0.50(+0.71%) |
Aug 27, 2015 | 69.35 | 70.98 | 69.18 | 70.94 | 13,065,145 | +2.24(+3.27%) |
Aug 26, 2015 | 67.49 | 68.86 | 66.76 | 68.69 | 15,141,827 | +2.89(+4.39%) |
Aug 25, 2015 | 69.59 | 69.63 | 65.76 | 65.80 | 11,253,845 | -1.72(-2.54%) |
Aug 24, 2015 | 66.31 | 69.58 | 64.78 | 67.52 | 12,630,553 | -3.10(-4.38%) |
Aug 21, 2015 | 72.17 | 72.60 | 70.58 | 70.61 | 11,740,558 | -2.34(-3.21%) |
Aug 20, 2015 | 74.02 | 74.20 | 72.95 | 72.95 | 10,154,371 | -2.32(-3.08%) |
Aug 19, 2015 | 75.35 | 76.03 | 75.05 | 75.27 | 4,775,368 | -0.51(-0.67%) |
Aug 18, 2015 | 75.68 | 75.87 | 75.45 | 75.78 | 4,717,793 | +0.03(+0.04%) |
Aug 17, 2015 | 75.52 | 75.93 | 75.15 | 75.75 | 3,400,564 | +0.00(+0.00%) |
Aug 14, 2015 | 75.41 | 76.03 | 75.41 | 75.75 | 2,788,382 | +0.03(+0.04%) |
Aug 13, 2015 | 75.67 | 75.99 | 75.24 | 75.72 | 3,694,117 | -0.10(-0.13%) |
Aug 12, 2015 | 74.83 | 76.03 | 74.54 | 75.81 | 4,682,347 | +0.42(+0.55%) |
Aug 11, 2015 | 75.76 | 76.10 | 75.15 | 75.40 | 4,855,583 | -0.96(-1.25%) |
Aug 10, 2015 | 76.00 | 76.67 | 76.00 | 76.35 | 5,973,230 | +0.80(+1.06%) |
Aug 07, 2015 | 76.41 | 76.66 | 75.47 | 75.55 | 4,337,919 | -1.06(-1.39%) |
Aug 06, 2015 | 77.74 | 77.81 | 76.48 | 76.61 | 6,932,025 | -1.04(-1.34%) |
Aug 05, 2015 | 78.74 | 79.21 | 77.58 | 77.65 | 5,669,742 | -0.53(-0.68%) |
Aug 04, 2015 | 78.57 | 79.06 | 77.57 | 78.18 | 7,406,070 | -0.61(-0.78%) |