Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.25 | 65.88 | 64.05 | 64.94 | 1,113,884 | -0.19(-0.29%) |
Mar 30, 2016 | 65.49 | 66.55 | 64.32 | 65.13 | 948,375 | -0.27(-0.41%) |
Mar 29, 2016 | 64.48 | 65.89 | 64.00 | 65.40 | 1,102,217 | +1.00(+1.55%) |
Mar 28, 2016 | 63.84 | 65.75 | 63.22 | 64.40 | 611,611 | +0.51(+0.80%) |
Mar 24, 2016 | 63.03 | 63.89 | 63.89 | 63.89 | 594,900 | +0.26(+0.41%) |
Mar 23, 2016 | 65.48 | 65.80 | 63.35 | 63.63 | 510,297 | -1.73(-2.65%) |
Mar 22, 2016 | 65.22 | 65.84 | 63.87 | 65.36 | 701,335 | +0.38(+0.58%) |
Mar 21, 2016 | 65.58 | 65.91 | 64.06 | 64.98 | 452,158 | -0.64(-0.98%) |
Mar 18, 2016 | 65.01 | 66.07 | 64.78 | 65.62 | 667,741 | +0.38(+0.58%) |
Mar 17, 2016 | 65.80 | 65.98 | 64.76 | 65.24 | 483,546 | -0.50(-0.76%) |
Mar 16, 2016 | 64.42 | 66.54 | 64.00 | 65.74 | 570,956 | +0.99(+1.53%) |
Mar 15, 2016 | 66.43 | 66.80 | 64.18 | 64.75 | 792,987 | -1.98(-2.97%) |
Mar 14, 2016 | 65.45 | 66.80 | 65.01 | 66.73 | 479,774 | +1.25(+1.91%) |
Mar 11, 2016 | 65.18 | 65.97 | 64.59 | 65.48 | 643,977 | +0.84(+1.30%) |
Mar 10, 2016 | 66.28 | 66.30 | 64.22 | 64.64 | 784,294 | -1.33(-2.02%) |
Mar 09, 2016 | 67.39 | 67.61 | 65.13 | 65.97 | 996,701 | -0.90(-1.35%) |
Mar 08, 2016 | 67.79 | 68.34 | 66.55 | 66.87 | 821,848 | -1.53(-2.24%) |
Mar 07, 2016 | 66.81 | 68.80 | 66.81 | 68.40 | 703,161 | +1.80(+2.70%) |
Mar 04, 2016 | 64.82 | 66.67 | 64.22 | 66.60 | 1,242,119 | +2.17(+3.37%) |
Mar 03, 2016 | 64.37 | 64.95 | 63.73 | 64.43 | 972,677 | +0.29(+0.45%) |
Mar 02, 2016 | 65.90 | 66.12 | 63.32 | 64.14 | 1,360,568 | -1.50(-2.29%) |
Mar 01, 2016 | 65.88 | 66.97 | 64.68 | 65.64 | 1,321,069 | +0.10(+0.15%) |
Feb 29, 2016 | 66.02 | 67.11 | 65.45 | 65.54 | 1,157,951 | -0.53(-0.80%) |
Feb 26, 2016 | 66.59 | 67.40 | 65.78 | 66.07 | 1,199,302 | -0.25(-0.38%) |
Feb 25, 2016 | 70.23 | 70.83 | 64.19 | 66.32 | 2,833,381 | -4.51(-6.37%) |
Feb 24, 2016 | 68.14 | 71.31 | 65.96 | 70.83 | 1,218,053 | +2.32(+3.39%) |
Feb 23, 2016 | 68.47 | 70.60 | 67.81 | 68.51 | 1,026,901 | -0.23(-0.33%) |
Feb 22, 2016 | 65.33 | 68.92 | 64.90 | 68.74 | 864,457 | +3.86(+5.95%) |
Feb 19, 2016 | 64.80 | 65.50 | 64.21 | 64.88 | 578,126 | -0.18(-0.28%) |
Feb 18, 2016 | 65.80 | 66.22 | 63.60 | 65.06 | 750,512 | -0.49(-0.75%) |
Feb 17, 2016 | 63.79 | 66.26 | 63.79 | 65.55 | 824,602 | +2.01(+3.16%) |
Feb 16, 2016 | 62.11 | 63.97 | 61.96 | 63.54 | 616,032 | +1.98(+3.22%) |
Feb 12, 2016 | 62.60 | 61.56 | 61.56 | 61.56 | 841,100 | -0.12(-0.19%) |
Feb 11, 2016 | 61.91 | 62.49 | 60.84 | 61.68 | 1,267,755 | -1.23(-1.96%) |
Feb 10, 2016 | 63.65 | 65.10 | 62.19 | 62.91 | 1,428,890 | -0.95(-1.49%) |
Feb 09, 2016 | 63.93 | 64.50 | 62.06 | 63.86 | 1,485,117 | -1.30(-2.00%) |
Feb 08, 2016 | 67.79 | 67.79 | 63.92 | 65.16 | 1,032,008 | -3.20(-4.68%) |
Feb 05, 2016 | 70.18 | 70.86 | 67.96 | 68.36 | 800,240 | -2.14(-3.04%) |
Feb 04, 2016 | 70.56 | 72.50 | 70.11 | 70.50 | 1,023,443 | +0.40(+0.57%) |
Feb 03, 2016 | 70.28 | 71.00 | 69.26 | 70.10 | 802,909 | +0.14(+0.20%) |
Feb 02, 2016 | 71.41 | 71.41 | 69.62 | 69.96 | 564,911 | -1.94(-2.70%) |
Feb 01, 2016 | 72.01 | 72.60 | 71.19 | 71.90 | 730,821 | -0.89(-1.22%) |
Jan 29, 2016 | 71.10 | 73.13 | 70.78 | 72.79 | 852,423 | +1.63(+2.29%) |
Jan 28, 2016 | 72.65 | 72.65 | 69.79 | 71.16 | 524,215 | -0.65(-0.91%) |
Jan 27, 2016 | 72.83 | 73.85 | 71.65 | 71.81 | 433,727 | -1.41(-1.93%) |
Jan 26, 2016 | 72.71 | 74.46 | 71.68 | 73.22 | 702,312 | +0.62(+0.85%) |
Jan 25, 2016 | 74.69 | 74.84 | 72.32 | 72.60 | 624,358 | -2.18(-2.92%) |
Jan 22, 2016 | 75.05 | 76.48 | 73.26 | 74.78 | 536,130 | +0.93(+1.26%) |
Jan 21, 2016 | 72.60 | 75.05 | 71.81 | 73.85 | 670,247 | +1.25(+1.72%) |
Jan 20, 2016 | 72.10 | 73.48 | 70.35 | 72.60 | 907,113 | -0.65(-0.89%) |
Jan 19, 2016 | 73.64 | 75.28 | 72.21 | 73.25 | 608,075 | -0.06(-0.08%) |
Jan 15, 2016 | 74.09 | 73.31 | 73.31 | 73.31 | 452,800 | -2.57(-3.39%) |
Jan 14, 2016 | 74.39 | 76.60 | 72.92 | 75.88 | 590,735 | +1.67(+2.25%) |
Jan 13, 2016 | 76.68 | 78.13 | 73.23 | 74.21 | 631,778 | -2.31(-3.02%) |
Jan 12, 2016 | 76.43 | 76.80 | 75.36 | 76.52 | 658,660 | +0.54(+0.71%) |
Jan 11, 2016 | 76.05 | 76.53 | 73.91 | 75.98 | 824,763 | +0.08(+0.11%) |
Jan 08, 2016 | 74.80 | 76.88 | 72.89 | 75.90 | 1,075,290 | +1.49(+2.00%) |
Jan 07, 2016 | 73.95 | 76.11 | 73.72 | 74.41 | 1,038,926 | -1.02(-1.35%) |
Jan 06, 2016 | 74.00 | 76.53 | 73.96 | 75.43 | 766,852 | +0.74(+0.99%) |
Jan 05, 2016 | 75.31 | 75.92 | 74.49 | 74.69 | 530,315 | -0.70(-0.93%) |
Jan 04, 2016 | 73.55 | 75.69 | 72.13 | 75.39 | 1,032,632 | +0.71(+0.95%) |
Dec 31, 2015 | 75.59 | 74.68 | 74.68 | 74.68 | 836,800 | -0.95(-1.26%) |
Dec 30, 2015 | 77.10 | 77.10 | 75.33 | 75.63 | 697,270 | -1.41(-1.83%) |
Dec 29, 2015 | 77.27 | 77.77 | 76.01 | 77.04 | 474,619 | +0.09(+0.12%) |
Dec 28, 2015 | 76.44 | 77.32 | 75.65 | 76.95 | 696,350 | +0.13(+0.17%) |
Dec 24, 2015 | 76.21 | 76.82 | 76.82 | 76.82 | 264,000 | +1.00(+1.32%) |
Dec 23, 2015 | 77.22 | 77.47 | 75.21 | 75.82 | 653,145 | -0.70(-0.91%) |
Dec 22, 2015 | 76.34 | 76.91 | 75.10 | 76.52 | 500,979 | +0.32(+0.42%) |
Dec 21, 2015 | 76.73 | 77.44 | 75.20 | 76.20 | 658,538 | -0.07(-0.09%) |
Dec 18, 2015 | 77.32 | 78.93 | 76.16 | 76.27 | 1,946,749 | -1.67(-2.14%) |
Dec 17, 2015 | 78.00 | 79.50 | 77.75 | 77.94 | 951,286 | +0.07(+0.09%) |
Dec 16, 2015 | 78.98 | 79.19 | 75.12 | 77.87 | 1,563,580 | -0.59(-0.75%) |
Dec 15, 2015 | 77.49 | 79.82 | 76.78 | 78.46 | 573,197 | +1.86(+2.43%) |
Dec 14, 2015 | 77.00 | 78.31 | 75.45 | 76.60 | 632,909 | -0.58(-0.75%) |
Dec 11, 2015 | 79.17 | 79.92 | 76.61 | 77.18 | 615,852 | -3.37(-4.18%) |
Dec 10, 2015 | 81.61 | 82.90 | 80.40 | 80.55 | 535,889 | -0.98(-1.20%) |
Dec 09, 2015 | 82.24 | 83.15 | 79.88 | 81.53 | 791,974 | -1.23(-1.49%) |
Dec 08, 2015 | 82.23 | 83.14 | 80.86 | 82.76 | 678,158 | -0.45(-0.54%) |
Dec 07, 2015 | 83.08 | 83.60 | 81.85 | 83.21 | 536,885 | +0.40(+0.48%) |
Dec 04, 2015 | 81.84 | 82.89 | 80.59 | 82.81 | 455,449 | +1.03(+1.26%) |
Dec 03, 2015 | 83.48 | 83.48 | 81.02 | 81.78 | 484,140 | -1.42(-1.71%) |
Dec 02, 2015 | 82.91 | 83.78 | 81.91 | 83.20 | 892,475 | +0.84(+1.02%) |
Dec 01, 2015 | 82.00 | 82.82 | 81.40 | 82.36 | 795,221 | +1.05(+1.29%) |
Nov 30, 2015 | 83.29 | 83.29 | 80.85 | 81.31 | 654,177 | -1.50(-1.81%) |
Nov 27, 2015 | 81.99 | 83.00 | 81.42 | 82.81 | 429,689 | +0.59(+0.72%) |
Nov 25, 2015 | 81.68 | 82.22 | 82.22 | 82.22 | 638,400 | +0.44(+0.54%) |
Nov 24, 2015 | 81.40 | 82.16 | 79.63 | 81.78 | 839,272 | +0.33(+0.41%) |
Nov 23, 2015 | 79.97 | 82.06 | 79.78 | 81.45 | 763,657 | +1.30(+1.62%) |
Nov 20, 2015 | 81.06 | 81.06 | 79.94 | 80.15 | 720,811 | -0.28(-0.35%) |
Nov 19, 2015 | 79.73 | 80.58 | 78.78 | 80.43 | 769,473 | +0.44(+0.55%) |
Nov 18, 2015 | 79.22 | 80.15 | 79.10 | 79.99 | 546,847 | +0.97(+1.23%) |
Nov 17, 2015 | 76.90 | 79.55 | 75.98 | 79.02 | 1,048,093 | +2.35(+3.07%) |
Nov 16, 2015 | 74.67 | 76.81 | 74.51 | 76.67 | 741,314 | +1.69(+2.25%) |
Nov 13, 2015 | 75.83 | 76.07 | 74.19 | 74.98 | 550,389 | -1.11(-1.46%) |
Nov 12, 2015 | 77.97 | 78.80 | 75.83 | 76.09 | 716,607 | -2.46(-3.13%) |
Nov 11, 2015 | 77.82 | 79.00 | 76.55 | 78.55 | 913,854 | +1.40(+1.81%) |
Nov 10, 2015 | 74.69 | 77.26 | 74.15 | 77.15 | 831,909 | +2.25(+3.00%) |
Nov 09, 2015 | 76.19 | 76.84 | 73.70 | 74.90 | 689,949 | -1.41(-1.85%) |
Nov 06, 2015 | 73.80 | 76.71 | 72.97 | 76.31 | 1,142,153 | +2.44(+3.30%) |
Nov 05, 2015 | 74.95 | 77.55 | 71.56 | 73.87 | 2,053,858 | +2.11(+2.94%) |
Nov 04, 2015 | 77.15 | 77.98 | 71.50 | 71.76 | 1,821,319 | -5.24(-6.81%) |
Nov 03, 2015 | 75.72 | 77.82 | 74.72 | 77.00 | 758,935 | +1.30(+1.72%) |
Nov 02, 2015 | 73.97 | 76.67 | 73.51 | 75.70 | 1,016,639 | +1.81(+2.45%) |
Oct 30, 2015 | 74.11 | 74.49 | 72.10 | 73.89 | 945,204 | -0.36(-0.48%) |
Oct 29, 2015 | 73.07 | 75.00 | 71.50 | 74.25 | 1,323,609 | +1.25(+1.71%) |
Oct 28, 2015 | 71.68 | 73.55 | 71.39 | 73.00 | 808,895 | +1.10(+1.53%) |
Oct 27, 2015 | 70.74 | 72.56 | 70.47 | 71.90 | 1,175,156 | +0.69(+0.97%) |
Oct 26, 2015 | 71.07 | 71.55 | 70.30 | 71.21 | 704,428 | +0.83(+1.18%) |
Oct 23, 2015 | 69.80 | 70.72 | 68.66 | 70.38 | 1,034,756 | +1.53(+2.22%) |
Oct 22, 2015 | 68.02 | 68.88 | 67.64 | 68.85 | 1,174,075 | +0.72(+1.06%) |
Oct 21, 2015 | 69.90 | 69.90 | 66.76 | 68.13 | 1,558,254 | -1.25(-1.80%) |
Oct 20, 2015 | 73.71 | 74.96 | 69.09 | 69.38 | 2,376,360 | -4.70(-6.34%) |
Oct 19, 2015 | 74.16 | 74.93 | 73.83 | 74.08 | 745,809 | +0.13(+0.18%) |
Oct 16, 2015 | 75.85 | 75.85 | 73.87 | 73.95 | 767,474 | -1.65(-2.18%) |
Oct 15, 2015 | 73.26 | 75.61 | 72.88 | 75.60 | 852,935 | +2.77(+3.80%) |
Oct 14, 2015 | 74.06 | 75.15 | 72.66 | 72.83 | 910,093 | -1.44(-1.94%) |
Oct 13, 2015 | 77.69 | 78.60 | 73.08 | 74.27 | 1,996,615 | -3.98(-5.09%) |
Oct 12, 2015 | 78.31 | 78.73 | 77.57 | 78.25 | 285,380 | +0.11(+0.14%) |
Oct 09, 2015 | 77.11 | 78.73 | 75.91 | 78.14 | 591,971 | +1.35(+1.76%) |
Oct 08, 2015 | 77.04 | 77.30 | 75.45 | 76.79 | 682,909 | -0.36(-0.47%) |
Oct 07, 2015 | 75.09 | 77.25 | 74.76 | 77.15 | 730,461 | +2.50(+3.35%) |
Oct 06, 2015 | 75.54 | 76.44 | 74.18 | 74.65 | 461,816 | -1.18(-1.56%) |
Oct 05, 2015 | 74.72 | 75.97 | 74.51 | 75.83 | 691,799 | +1.19(+1.59%) |
Oct 02, 2015 | 71.80 | 74.86 | 71.65 | 74.64 | 648,697 | +1.81(+2.49%) |
Oct 01, 2015 | 73.25 | 74.41 | 71.73 | 72.83 | 774,526 | -0.34(-0.46%) |
Sep 30, 2015 | 71.15 | 73.61 | 71.15 | 73.17 | 672,617 | +2.84(+4.04%) |
Sep 29, 2015 | 70.79 | 71.22 | 69.41 | 70.33 | 902,965 | -0.39(-0.55%) |
Sep 28, 2015 | 73.86 | 74.11 | 70.65 | 70.72 | 607,132 | -3.56(-4.79%) |
Sep 25, 2015 | 74.28 | 74.44 | 72.57 | 74.28 | 653,774 | +0.76(+1.03%) |
Sep 24, 2015 | 74.20 | 74.80 | 71.65 | 73.52 | 569,118 | -0.36(-0.49%) |
Sep 23, 2015 | 74.82 | 75.07 | 73.75 | 73.88 | 356,975 | -1.01(-1.35%) |
Sep 22, 2015 | 75.02 | 76.11 | 74.36 | 74.89 | 490,183 | -1.06(-1.40%) |
Sep 21, 2015 | 75.27 | 76.50 | 75.01 | 75.95 | 663,842 | +0.96(+1.28%) |
Sep 18, 2015 | 74.81 | 76.80 | 74.70 | 74.99 | 1,330,708 | -0.73(-0.96%) |
Sep 17, 2015 | 74.43 | 76.74 | 74.02 | 75.72 | 525,519 | +1.59(+2.14%) |
Sep 16, 2015 | 74.37 | 74.37 | 73.06 | 74.13 | 659,323 | -0.01(-0.01%) |
Sep 15, 2015 | 72.99 | 74.37 | 72.27 | 74.14 | 402,032 | +1.80(+2.49%) |
Sep 14, 2015 | 73.13 | 73.14 | 71.93 | 72.34 | 369,954 | -0.75(-1.03%) |
Sep 11, 2015 | 72.88 | 72.95 | 72.11 | 73.09 | 264,077 | -0.12(-0.16%) |
Sep 10, 2015 | 72.77 | 73.67 | 71.68 | 73.21 | 486,363 | +0.12(+0.16%) |
Sep 09, 2015 | 75.45 | 75.53 | 72.92 | 73.09 | 706,182 | -1.45(-1.95%) |
Sep 08, 2015 | 73.87 | 74.61 | 72.77 | 74.54 | 847,524 | +2.41(+3.34%) |
Sep 04, 2015 | 70.70 | 72.13 | 72.13 | 72.13 | 710,500 | +0.54(+0.75%) |
Sep 03, 2015 | 69.81 | 71.99 | 69.81 | 71.59 | 541,276 | +1.80(+2.58%) |
Sep 02, 2015 | 70.32 | 70.82 | 68.63 | 69.79 | 947,617 | +0.14(+0.20%) |
Sep 01, 2015 | 70.73 | 71.65 | 69.40 | 69.65 | 688,024 | -2.73(-3.77%) |
Aug 31, 2015 | 72.75 | 73.90 | 72.00 | 72.38 | 524,390 | -1.22(-1.66%) |
Aug 28, 2015 | 72.66 | 73.66 | 71.91 | 73.60 | 617,406 | +0.81(+1.11%) |
Aug 27, 2015 | 70.44 | 72.86 | 70.44 | 72.79 | 1,012,880 | +3.07(+4.40%) |
Aug 26, 2015 | 70.72 | 70.72 | 68.81 | 69.72 | 1,291,458 | +0.46(+0.66%) |
Aug 25, 2015 | 66.76 | 70.35 | 66.76 | 69.26 | 1,868,142 | +3.64(+5.55%) |
Aug 24, 2015 | 65.86 | 68.18 | 63.37 | 65.62 | 1,125,756 | -2.10(-3.10%) |
Aug 21, 2015 | 69.06 | 69.36 | 67.28 | 67.72 | 1,166,486 | -1.93(-2.77%) |
Aug 20, 2015 | 71.85 | 71.99 | 69.39 | 69.65 | 1,189,297 | -3.29(-4.51%) |
Aug 19, 2015 | 73.73 | 74.17 | 72.63 | 72.94 | 733,154 | -0.84(-1.14%) |
Aug 18, 2015 | 76.10 | 76.10 | 73.35 | 73.78 | 893,951 | -2.77(-3.62%) |
Aug 17, 2015 | 74.94 | 76.61 | 73.96 | 76.55 | 739,217 | +1.68(+2.24%) |
Aug 14, 2015 | 74.70 | 75.19 | 74.10 | 74.87 | 439,169 | -0.12(-0.16%) |
Aug 13, 2015 | 73.92 | 75.48 | 73.02 | 74.99 | 475,598 | +0.92(+1.24%) |
Aug 12, 2015 | 72.87 | 74.54 | 72.50 | 74.07 | 744,834 | -0.11(-0.15%) |
Aug 11, 2015 | 75.87 | 76.94 | 74.09 | 74.18 | 761,836 | -2.46(-3.21%) |
Aug 10, 2015 | 77.28 | 77.79 | 76.30 | 76.64 | 1,338,231 | +0.60(+0.79%) |
Aug 07, 2015 | 74.58 | 76.16 | 73.63 | 76.04 | 1,368,948 | +1.03(+1.37%) |
Aug 06, 2015 | 76.96 | 77.00 | 67.66 | 75.01 | 3,838,901 | -3.50(-4.46%) |
Aug 05, 2015 | 84.30 | 84.63 | 78.11 | 78.51 | 1,887,632 | -6.12(-7.23%) |
Aug 04, 2015 | 85.32 | 85.99 | 84.12 | 84.63 | 543,880 | -0.39(-0.46%) |
Aug 03, 2015 | 87.00 | 87.18 | 83.86 | 85.02 | 923,118 | +0.80(+0.95%) |
Jul 31, 2015 | 83.97 | 85.04 | 83.68 | 84.22 | 338,233 | +0.50(+0.60%) |
Jul 30, 2015 | 83.04 | 84.21 | 82.25 | 83.72 | 358,196 | +0.28(+0.34%) |
Jul 29, 2015 | 83.33 | 83.54 | 82.62 | 83.44 | 448,931 | -0.06(-0.07%) |
Jul 28, 2015 | 83.57 | 83.73 | 82.23 | 83.50 | 512,885 | +0.87(+1.05%) |
Jul 27, 2015 | 82.16 | 82.94 | 81.03 | 82.63 | 351,995 | -0.21(-0.25%) |
Jul 24, 2015 | 84.10 | 84.84 | 82.77 | 82.84 | 325,141 | -1.11(-1.32%) |
Jul 23, 2015 | 85.38 | 85.49 | 83.86 | 83.95 | 246,450 | -1.05(-1.24%) |
Jul 22, 2015 | 83.24 | 85.29 | 83.24 | 85.00 | 313,514 | +1.24(+1.48%) |
Jul 21, 2015 | 85.50 | 85.59 | 83.50 | 83.76 | 593,016 | -1.88(-2.20%) |
Jul 20, 2015 | 85.91 | 86.01 | 85.13 | 85.64 | 372,914 | -0.14(-0.16%) |
Jul 17, 2015 | 86.49 | 86.57 | 85.00 | 85.78 | 404,166 | -0.49(-0.57%) |
Jul 16, 2015 | 85.87 | 86.39 | 85.33 | 86.27 | 346,773 | +0.66(+0.77%) |
Jul 15, 2015 | 85.68 | 85.83 | 84.60 | 85.61 | 399,488 | +0.17(+0.20%) |
Jul 14, 2015 | 85.78 | 85.81 | 84.55 | 85.44 | 597,772 | -0.53(-0.62%) |
Jul 13, 2015 | 85.04 | 86.26 | 84.35 | 85.97 | 563,780 | +2.03(+2.42%) |
Jul 10, 2015 | 83.25 | 84.23 | 82.44 | 83.94 | 642,914 | +1.70(+2.07%) |
Jul 09, 2015 | 82.76 | 83.68 | 81.62 | 82.24 | 630,829 | -0.06(-0.07%) |
Jul 08, 2015 | 83.18 | 83.61 | 81.67 | 82.30 | 496,665 | -1.36(-1.63%) |
Jul 07, 2015 | 83.49 | 83.68 | 81.37 | 83.66 | 732,840 | +0.09(+0.11%) |
Jul 06, 2015 | 82.77 | 84.49 | 82.40 | 83.57 | 573,199 | +0.41(+0.49%) |
Jul 02, 2015 | 83.02 | 83.16 | 83.16 | 83.16 | 566,700 | +0.41(+0.49%) |
Jul 01, 2015 | 81.93 | 83.02 | 81.92 | 82.75 | 602,502 | +0.91(+1.11%) |
Jun 30, 2015 | 81.65 | 82.71 | 81.30 | 81.85 | 652,921 | +0.71(+0.88%) |
Jun 29, 2015 | 83.19 | 83.78 | 80.92 | 81.14 | 643,038 | -2.55(-3.05%) |
Jun 26, 2015 | 82.39 | 83.77 | 82.20 | 83.69 | 893,722 | +1.68(+2.05%) |
Jun 25, 2015 | 80.61 | 83.15 | 80.49 | 82.01 | 1,213,767 | +1.48(+1.84%) |
Jun 24, 2015 | 80.82 | 80.97 | 79.58 | 80.53 | 730,007 | -0.60(-0.74%) |
Jun 23, 2015 | 81.74 | 81.96 | 80.74 | 81.13 | 475,529 | -0.89(-1.09%) |
Jun 22, 2015 | 81.02 | 82.07 | 80.85 | 82.02 | 447,993 | +1.33(+1.65%) |
Jun 19, 2015 | 81.59 | 81.59 | 80.46 | 80.69 | 566,977 | -1.09(-1.33%) |
Jun 18, 2015 | 80.30 | 81.84 | 80.18 | 81.78 | 434,020 | +1.47(+1.83%) |
Jun 17, 2015 | 79.95 | 80.60 | 79.40 | 80.31 | 428,415 | +0.57(+0.71%) |
Jun 16, 2015 | 78.58 | 79.74 | 78.24 | 79.74 | 598,548 | +1.58(+2.02%) |
Jun 15, 2015 | 77.54 | 78.27 | 76.86 | 78.16 | 378,236 | -0.03(-0.03%) |
Jun 12, 2015 | 78.21 | 78.34 | 77.69 | 78.19 | 315,004 | -0.08(-0.10%) |
Jun 11, 2015 | 78.71 | 79.10 | 78.06 | 78.26 | 437,013 | -0.13(-0.17%) |
Jun 10, 2015 | 78.30 | 79.14 | 77.91 | 78.39 | 403,068 | +0.39(+0.50%) |
Jun 09, 2015 | 79.21 | 79.21 | 77.93 | 78.00 | 621,892 | -1.15(-1.45%) |
Jun 08, 2015 | 79.50 | 79.98 | 79.03 | 79.15 | 576,191 | -0.78(-0.98%) |
Jun 05, 2015 | 78.51 | 79.94 | 77.95 | 79.93 | 409,450 | +1.22(+1.55%) |
Jun 04, 2015 | 78.50 | 79.02 | 78.10 | 78.71 | 369,103 | -0.13(-0.16%) |
Jun 03, 2015 | 78.74 | 79.18 | 77.81 | 78.84 | 424,972 | +0.44(+0.56%) |
Jun 02, 2015 | 78.47 | 78.96 | 78.03 | 78.40 | 397,671 | -0.32(-0.41%) |
Jun 01, 2015 | 79.09 | 79.31 | 78.41 | 78.72 | 401,476 | +0.13(+0.17%) |
May 29, 2015 | 78.50 | 79.09 | 78.03 | 78.59 | 496,683 | -0.09(-0.11%) |
May 28, 2015 | 78.25 | 79.11 | 78.24 | 78.68 | 446,823 | +0.04(+0.05%) |
May 27, 2015 | 77.76 | 78.79 | 77.11 | 78.64 | 363,158 | +0.94(+1.20%) |
May 26, 2015 | 77.44 | 77.72 | 76.43 | 77.70 | 448,425 | +0.20(+0.26%) |
May 22, 2015 | 77.49 | 77.50 | 77.50 | 77.50 | 303,600 | +0.00(+0.00%) |
May 21, 2015 | 77.29 | 77.94 | 76.52 | 77.50 | 404,977 | +0.35(+0.45%) |
May 20, 2015 | 76.26 | 77.70 | 76.03 | 77.15 | 586,659 | +0.89(+1.17%) |
May 19, 2015 | 77.32 | 77.55 | 76.13 | 76.26 | 660,922 | -0.65(-0.85%) |
May 18, 2015 | 76.49 | 77.17 | 75.82 | 76.91 | 454,120 | +0.34(+0.44%) |
May 15, 2015 | 75.53 | 76.83 | 75.30 | 76.57 | 631,625 | +1.54(+2.05%) |
May 14, 2015 | 75.14 | 75.48 | 74.71 | 75.03 | 478,602 | +0.33(+0.44%) |
May 13, 2015 | 75.15 | 75.75 | 74.08 | 74.70 | 490,771 | -0.25(-0.33%) |
May 12, 2015 | 75.44 | 75.93 | 74.64 | 74.95 | 534,521 | -0.63(-0.83%) |
May 11, 2015 | 76.49 | 76.98 | 75.41 | 75.58 | 620,244 | -0.67(-0.88%) |
May 08, 2015 | 77.33 | 77.46 | 75.39 | 76.25 | 717,066 | -0.50(-0.65%) |
May 07, 2015 | 79.03 | 79.03 | 76.52 | 76.75 | 955,490 | -2.13(-2.70%) |
May 06, 2015 | 80.47 | 80.84 | 78.45 | 78.88 | 731,531 | -0.94(-1.18%) |
May 05, 2015 | 80.55 | 81.14 | 79.30 | 79.82 | 1,141,583 | -0.20(-0.25%) |
May 04, 2015 | 80.00 | 80.70 | 76.90 | 80.02 | 1,957,918 | +3.72(+4.88%) |
May 01, 2015 | 76.03 | 76.85 | 75.46 | 76.30 | 796,395 | +0.86(+1.14%) |
Apr 30, 2015 | 76.21 | 76.64 | 75.28 | 75.44 | 633,504 | -1.22(-1.59%) |
Apr 29, 2015 | 76.13 | 77.16 | 75.96 | 76.66 | 401,666 | +0.03(+0.03%) |
Apr 28, 2015 | 76.67 | 76.99 | 75.37 | 76.63 | 396,161 | +0.87(+1.15%) |
Apr 27, 2015 | 77.15 | 77.77 | 75.70 | 75.76 | 381,208 | -0.99(-1.29%) |
Apr 24, 2015 | 76.97 | 77.50 | 76.53 | 76.75 | 311,915 | +0.13(+0.17%) |
Apr 23, 2015 | 75.37 | 77.25 | 75.34 | 76.62 | 568,623 | +1.20(+1.59%) |
Apr 22, 2015 | 75.82 | 75.82 | 75.02 | 75.42 | 480,416 | -0.12(-0.16%) |
Apr 21, 2015 | 75.81 | 76.26 | 75.44 | 75.54 | 411,305 | +0.16(+0.21%) |
Apr 20, 2015 | 75.24 | 76.31 | 75.24 | 75.38 | 385,217 | +0.27(+0.37%) |
Apr 17, 2015 | 76.91 | 76.91 | 74.72 | 75.11 | 499,444 | -2.16(-2.80%) |
Apr 16, 2015 | 76.89 | 77.32 | 76.18 | 77.27 | 528,598 | +0.25(+0.33%) |
Apr 15, 2015 | 77.79 | 77.79 | 76.98 | 77.02 | 589,271 | -0.25(-0.32%) |
Apr 14, 2015 | 77.49 | 77.57 | 76.63 | 77.26 | 400,140 | +0.27(+0.35%) |
Apr 13, 2015 | 77.12 | 77.60 | 76.52 | 76.99 | 420,433 | +0.15(+0.20%) |
Apr 10, 2015 | 76.80 | 77.25 | 76.57 | 76.84 | 323,128 | +0.19(+0.25%) |
Apr 09, 2015 | 75.35 | 76.82 | 75.22 | 76.65 | 502,001 | +1.11(+1.47%) |
Apr 08, 2015 | 74.87 | 76.17 | 74.75 | 75.54 | 557,466 | -0.04(-0.05%) |
Apr 07, 2015 | 76.14 | 76.68 | 75.55 | 75.58 | 425,809 | -0.73(-0.96%) |
Apr 06, 2015 | 75.13 | 76.55 | 74.71 | 76.31 | 1,355,705 | +0.98(+1.30%) |
Apr 02, 2015 | 74.74 | 75.33 | 75.33 | 75.33 | 621,900 | +0.34(+0.45%) |