Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 73.64 | 74.79 | 72.70 | 73.12 | 6,228,924 | -1.07(-1.45%) |
Apr 28, 2016 | 74.23 | 75.24 | 73.99 | 74.19 | 4,608,793 | -0.55(-0.74%) |
Apr 27, 2016 | 74.42 | 75.27 | 74.32 | 74.74 | 4,595,359 | +0.34(+0.46%) |
Apr 26, 2016 | 73.14 | 74.47 | 73.02 | 74.40 | 5,764,439 | +0.96(+1.31%) |
Apr 25, 2016 | 74.67 | 74.85 | 72.83 | 73.43 | 5,525,754 | -1.69(-2.25%) |
Apr 22, 2016 | 73.76 | 75.36 | 73.60 | 75.13 | 8,417,886 | +1.94(+2.65%) |
Apr 21, 2016 | 72.59 | 74.31 | 71.41 | 73.19 | 11,753,582 | +2.91(+4.14%) |
Apr 20, 2016 | 69.34 | 70.92 | 68.90 | 70.28 | 7,519,214 | +1.35(+1.96%) |
Apr 19, 2016 | 68.72 | 69.58 | 68.18 | 68.93 | 8,302,823 | +1.14(+1.68%) |
Apr 18, 2016 | 67.04 | 68.77 | 65.90 | 67.79 | 8,766,727 | -0.28(-0.41%) |
Apr 15, 2016 | 68.89 | 69.08 | 67.91 | 68.07 | 4,538,305 | -0.93(-1.35%) |
Apr 14, 2016 | 68.88 | 69.60 | 68.14 | 69.00 | 6,087,327 | +0.50(+0.73%) |
Apr 13, 2016 | 67.62 | 68.86 | 67.20 | 68.50 | 5,371,046 | +1.74(+2.61%) |
Apr 12, 2016 | 65.66 | 67.27 | 65.54 | 66.75 | 5,521,873 | +0.80(+1.21%) |
Apr 11, 2016 | 66.33 | 67.48 | 65.87 | 65.96 | 4,902,909 | -0.40(-0.61%) |
Apr 08, 2016 | 65.93 | 67.54 | 65.65 | 66.36 | 5,024,127 | +0.98(+1.50%) |
Apr 07, 2016 | 65.35 | 65.94 | 64.89 | 65.38 | 5,065,794 | -0.29(-0.45%) |
Apr 06, 2016 | 65.67 | 65.82 | 64.85 | 65.67 | 5,218,354 | -0.23(-0.34%) |
Apr 05, 2016 | 65.00 | 66.20 | 64.79 | 65.90 | 4,311,942 | +0.23(+0.36%) |
Apr 04, 2016 | 65.98 | 67.07 | 65.52 | 65.66 | 4,133,589 | -0.49(-0.73%) |
Apr 01, 2016 | 66.07 | 66.57 | 65.40 | 66.15 | 5,050,061 | -0.53(-0.79%) |
Mar 31, 2016 | 67.30 | 67.65 | 65.83 | 66.68 | 6,104,532 | -0.85(-1.25%) |
Mar 30, 2016 | 67.39 | 68.27 | 67.20 | 67.53 | 3,753,166 | +0.64(+0.95%) |
Mar 29, 2016 | 65.72 | 67.05 | 65.21 | 66.89 | 5,226,884 | +0.83(+1.26%) |
Mar 28, 2016 | 67.68 | 67.83 | 65.77 | 66.06 | 7,548,386 | -1.77(-2.61%) |
Mar 24, 2016 | 67.71 | 67.83 | 67.83 | 67.83 | 5,025,677 | -0.50(-0.74%) |
Mar 23, 2016 | 68.84 | 69.03 | 68.22 | 68.33 | 5,092,381 | -0.45(-0.66%) |
Mar 22, 2016 | 69.61 | 69.80 | 68.49 | 68.78 | 6,134,386 | -1.61(-2.29%) |
Mar 21, 2016 | 70.74 | 71.23 | 69.96 | 70.39 | 4,620,124 | -0.37(-0.52%) |
Mar 18, 2016 | 69.95 | 71.50 | 69.80 | 70.76 | 10,008,840 | +1.12(+1.61%) |
Mar 17, 2016 | 67.65 | 69.80 | 66.73 | 69.64 | 5,929,402 | +2.32(+3.45%) |
Mar 16, 2016 | 67.17 | 67.71 | 66.53 | 67.32 | 3,848,170 | +0.13(+0.20%) |
Mar 15, 2016 | 66.74 | 67.18 | 65.91 | 67.18 | 5,579,411 | -0.17(-0.25%) |
Mar 14, 2016 | 67.64 | 68.29 | 67.18 | 67.35 | 5,207,594 | -0.76(-1.12%) |
Mar 11, 2016 | 67.21 | 68.21 | 66.98 | 68.11 | 4,455,952 | +1.58(+2.37%) |
Mar 10, 2016 | 67.55 | 67.63 | 65.85 | 66.54 | 4,719,932 | -0.64(-0.95%) |
Mar 09, 2016 | 66.13 | 67.22 | 65.94 | 67.17 | 7,192,233 | +1.58(+2.42%) |
Mar 08, 2016 | 67.59 | 67.94 | 65.50 | 65.59 | 7,068,907 | -2.68(-3.93%) |
Mar 07, 2016 | 67.08 | 68.37 | 66.85 | 68.27 | 7,811,612 | +0.80(+1.18%) |
Mar 04, 2016 | 67.24 | 67.97 | 67.05 | 67.47 | 7,652,128 | +0.41(+0.61%) |
Mar 03, 2016 | 66.94 | 67.52 | 66.28 | 67.06 | 6,164,962 | +0.43(+0.64%) |
Mar 02, 2016 | 67.26 | 67.75 | 66.43 | 66.64 | 6,693,150 | -0.52(-0.77%) |
Mar 01, 2016 | 66.80 | 67.83 | 66.33 | 67.16 | 7,050,660 | +1.06(+1.60%) |
Feb 29, 2016 | 66.90 | 67.04 | 66.01 | 66.10 | 6,391,923 | -0.96(-1.42%) |
Feb 26, 2016 | 67.13 | 68.11 | 66.88 | 67.06 | 4,577,782 | +0.57(+0.86%) |
Feb 25, 2016 | 66.64 | 67.35 | 65.82 | 66.49 | 3,868,980 | -0.18(-0.28%) |
Feb 24, 2016 | 64.95 | 66.83 | 64.16 | 66.67 | 5,767,176 | +0.95(+1.44%) |
Feb 23, 2016 | 67.01 | 67.47 | 65.59 | 65.72 | 5,965,961 | -2.21(-3.26%) |
Feb 22, 2016 | 66.51 | 68.48 | 67.18 | 67.94 | 6,544,616 | +1.42(+2.14%) |
Feb 19, 2016 | 65.36 | 66.60 | 64.93 | 66.51 | 5,757,964 | +1.03(+1.58%) |
Feb 18, 2016 | 66.40 | 66.70 | 65.08 | 65.48 | 6,700,822 | -1.08(-1.63%) |
Feb 17, 2016 | 65.53 | 67.01 | 65.32 | 66.56 | 7,577,730 | +0.49(+0.74%) |
Feb 16, 2016 | 64.93 | 66.82 | 64.02 | 66.07 | 7,976,361 | +1.81(+2.81%) |
Feb 12, 2016 | 64.37 | 64.26 | 64.26 | 64.26 | 6,867,047 | +1.38(+2.20%) |
Feb 11, 2016 | 63.04 | 63.52 | 61.26 | 62.88 | 8,066,864 | -1.17(-1.82%) |
Feb 10, 2016 | 64.95 | 65.45 | 63.55 | 64.05 | 7,520,205 | -0.15(-0.23%) |
Feb 09, 2016 | 62.52 | 64.81 | 62.43 | 64.20 | 8,896,828 | +0.91(+1.43%) |
Feb 08, 2016 | 62.00 | 63.73 | 61.15 | 63.29 | 9,132,502 | +0.83(+1.33%) |
Feb 05, 2016 | 62.61 | 63.27 | 61.77 | 62.46 | 6,929,315 | -0.41(-0.65%) |
Feb 04, 2016 | 59.95 | 63.62 | 59.95 | 62.87 | 8,765,858 | +2.71(+4.51%) |
Feb 03, 2016 | 59.93 | 60.26 | 58.72 | 60.15 | 7,809,863 | +0.46(+0.77%) |
Feb 02, 2016 | 60.98 | 61.07 | 59.24 | 59.69 | 10,339,994 | -1.15(-1.89%) |
Feb 01, 2016 | 59.02 | 61.23 | 58.56 | 60.84 | 10,092,608 | +0.91(+1.51%) |
Jan 29, 2016 | 58.69 | 59.96 | 58.41 | 59.94 | 8,313,522 | +1.53(+2.62%) |
Jan 28, 2016 | 58.15 | 58.53 | 57.21 | 58.40 | 8,097,762 | +0.92(+1.59%) |
Jan 27, 2016 | 58.27 | 59.08 | 57.21 | 57.49 | 7,450,403 | -0.82(-1.40%) |
Jan 26, 2016 | 57.72 | 58.66 | 57.53 | 58.30 | 8,097,773 | +1.04(+1.82%) |
Jan 25, 2016 | 57.99 | 58.08 | 57.16 | 57.26 | 8,614,928 | -1.00(-1.71%) |
Jan 22, 2016 | 59.39 | 60.23 | 56.96 | 58.26 | 18,450,082 | -0.84(-1.42%) |
Jan 21, 2016 | 57.85 | 59.71 | 55.82 | 59.10 | 23,468,212 | -2.17(-3.55%) |
Jan 20, 2016 | 60.50 | 61.73 | 59.58 | 61.28 | 12,673,391 | -0.41(-0.66%) |
Jan 19, 2016 | 62.42 | 62.57 | 60.99 | 61.68 | 8,973,780 | -0.01(-0.01%) |
Jan 15, 2016 | 60.63 | 61.69 | 61.69 | 61.69 | 8,961,615 | -1.09(-1.74%) |
Jan 14, 2016 | 61.48 | 63.76 | 61.35 | 62.78 | 8,958,734 | +1.31(+2.13%) |
Jan 13, 2016 | 63.43 | 63.96 | 60.94 | 61.48 | 10,353,202 | -2.01(-3.17%) |
Jan 12, 2016 | 62.86 | 63.65 | 61.92 | 63.49 | 8,391,842 | +1.22(+1.95%) |
Jan 11, 2016 | 61.90 | 62.47 | 61.29 | 62.27 | 9,326,222 | +0.79(+1.29%) |
Jan 08, 2016 | 61.23 | 61.92 | 61.10 | 61.48 | 9,090,958 | +0.65(+1.07%) |
Jan 07, 2016 | 61.09 | 61.76 | 60.29 | 60.83 | 10,904,738 | -1.46(-2.34%) |
Jan 06, 2016 | 63.89 | 64.26 | 61.80 | 62.29 | 9,760,401 | -2.81(-4.32%) |
Jan 05, 2016 | 65.77 | 66.05 | 64.35 | 65.11 | 7,348,731 | -0.63(-0.96%) |
Jan 04, 2016 | 63.99 | 65.80 | 63.37 | 65.74 | 8,292,021 | +0.64(+0.98%) |
Dec 31, 2015 | 64.71 | 65.10 | 65.10 | 65.10 | 4,510,359 | -0.26(-0.39%) |
Dec 30, 2015 | 65.48 | 65.58 | 65.08 | 65.35 | 4,427,341 | -0.38(-0.58%) |
Dec 29, 2015 | 65.43 | 65.80 | 65.02 | 65.74 | 4,211,100 | +0.52(+0.80%) |
Dec 28, 2015 | 65.34 | 65.54 | 64.88 | 65.21 | 4,755,173 | -0.38(-0.58%) |
Dec 24, 2015 | 65.59 | 65.60 | 65.60 | 65.60 | 2,795,999 | +0.02(+0.04%) |
Dec 23, 2015 | 64.80 | 65.87 | 64.57 | 65.57 | 7,386,362 | +1.42(+2.22%) |
Dec 22, 2015 | 63.32 | 64.59 | 63.16 | 64.15 | 6,855,149 | +1.31(+2.08%) |
Dec 21, 2015 | 63.26 | 63.62 | 62.45 | 62.84 | 6,303,854 | +0.05(+0.08%) |
Dec 18, 2015 | 63.95 | 63.96 | 62.67 | 62.79 | 12,205,143 | -1.58(-2.46%) |
Dec 17, 2015 | 65.53 | 66.17 | 64.35 | 64.37 | 7,077,542 | -1.32(-2.00%) |
Dec 16, 2015 | 64.18 | 65.78 | 63.96 | 65.69 | 6,921,008 | +2.08(+3.27%) |
Dec 15, 2015 | 64.57 | 64.71 | 63.37 | 63.61 | 9,356,385 | -0.39(-0.61%) |
Dec 14, 2015 | 64.51 | 64.91 | 63.62 | 64.00 | 9,023,902 | -0.33(-0.52%) |
Dec 11, 2015 | 64.47 | 64.89 | 63.58 | 64.33 | 7,328,336 | -0.14(-0.22%) |
Dec 10, 2015 | 64.55 | 65.45 | 64.36 | 64.47 | 7,617,417 | -0.07(-0.12%) |
Dec 09, 2015 | 62.46 | 64.76 | 62.38 | 64.55 | 11,979,594 | +1.61(+2.57%) |
Dec 08, 2015 | 63.55 | 63.84 | 62.25 | 62.93 | 9,748,822 | -1.41(-2.19%) |
Dec 07, 2015 | 65.06 | 65.45 | 63.85 | 64.34 | 11,309,278 | -0.85(-1.30%) |
Dec 04, 2015 | 64.41 | 65.45 | 64.12 | 65.19 | 13,222,722 | -0.74(-1.12%) |
Dec 03, 2015 | 68.38 | 68.51 | 65.56 | 65.93 | 13,519,739 | -2.40(-3.51%) |
Dec 02, 2015 | 70.08 | 70.23 | 67.99 | 68.33 | 9,062,963 | -1.93(-2.75%) |
Dec 01, 2015 | 69.88 | 70.76 | 69.19 | 70.26 | 6,486,391 | +0.37(+0.54%) |
Nov 30, 2015 | 70.62 | 70.72 | 69.88 | 69.88 | 7,736,526 | -0.46(-0.65%) |
Nov 27, 2015 | 70.47 | 70.72 | 70.31 | 70.34 | 2,546,855 | -0.11(-0.15%) |
Nov 25, 2015 | 70.28 | 70.45 | 70.45 | 70.45 | 4,226,134 | +0.32(+0.45%) |
Nov 24, 2015 | 70.24 | 70.54 | 70.00 | 70.13 | 6,197,973 | -0.26(-0.36%) |
Nov 23, 2015 | 71.84 | 72.35 | 70.22 | 70.39 | 5,710,998 | -1.35(-1.88%) |
Nov 20, 2015 | 72.38 | 72.82 | 71.54 | 71.74 | 5,321,480 | -0.25(-0.34%) |
Nov 19, 2015 | 72.02 | 72.14 | 71.08 | 71.99 | 7,430,498 | -0.06(-0.08%) |
Nov 18, 2015 | 70.91 | 72.57 | 70.81 | 72.04 | 6,513,419 | +1.66(+2.36%) |
Nov 17, 2015 | 69.78 | 71.08 | 68.74 | 70.38 | 6,378,407 | +0.62(+0.89%) |
Nov 16, 2015 | 69.13 | 69.94 | 68.73 | 69.76 | 4,356,052 | +0.47(+0.68%) |
Nov 13, 2015 | 69.10 | 70.37 | 69.07 | 69.29 | 5,620,115 | -0.14(-0.20%) |
Nov 12, 2015 | 69.33 | 70.14 | 68.77 | 69.43 | 6,520,627 | -0.35(-0.50%) |
Nov 11, 2015 | 70.70 | 70.70 | 69.57 | 69.78 | 5,685,328 | -0.39(-0.55%) |
Nov 10, 2015 | 70.85 | 71.38 | 69.88 | 70.17 | 6,634,851 | -1.10(-1.54%) |
Nov 09, 2015 | 70.90 | 73.69 | 69.46 | 71.27 | 11,014,011 | +0.16(+0.22%) |
Nov 06, 2015 | 71.95 | 72.13 | 70.69 | 71.11 | 8,254,151 | -1.02(-1.41%) |
Nov 05, 2015 | 73.02 | 73.20 | 71.95 | 72.13 | 7,770,763 | -0.81(-1.11%) |
Nov 04, 2015 | 73.77 | 73.97 | 72.66 | 72.94 | 5,701,675 | -0.42(-0.57%) |
Nov 03, 2015 | 73.57 | 73.89 | 73.18 | 73.36 | 5,994,662 | -0.33(-0.45%) |
Nov 02, 2015 | 73.90 | 74.23 | 73.26 | 73.69 | 6,487,707 | -0.21(-0.28%) |
Oct 30, 2015 | 75.15 | 75.40 | 73.76 | 73.90 | 6,775,225 | -0.97(-1.29%) |
Oct 29, 2015 | 74.46 | 75.68 | 74.24 | 74.86 | 6,406,703 | +0.35(+0.47%) |
Oct 28, 2015 | 75.05 | 75.58 | 73.73 | 74.52 | 8,878,534 | -0.12(-0.16%) |
Oct 27, 2015 | 77.91 | 77.91 | 74.62 | 74.63 | 11,859,895 | -4.08(-5.18%) |
Oct 26, 2015 | 79.91 | 80.38 | 78.58 | 78.71 | 5,659,403 | -1.45(-1.81%) |
Oct 23, 2015 | 80.57 | 81.27 | 79.53 | 80.16 | 5,984,097 | -0.07(-0.09%) |
Oct 22, 2015 | 79.82 | 80.69 | 79.02 | 80.23 | 8,462,326 | +2.98(+3.85%) |
Oct 21, 2015 | 77.99 | 78.47 | 77.07 | 77.25 | 5,137,292 | -0.27(-0.35%) |
Oct 20, 2015 | 76.67 | 77.93 | 76.20 | 77.53 | 4,092,557 | +0.85(+1.11%) |
Oct 19, 2015 | 76.55 | 76.74 | 75.72 | 76.67 | 4,826,750 | -0.19(-0.25%) |
Oct 16, 2015 | 78.26 | 78.35 | 76.54 | 76.87 | 5,544,822 | -1.09(-1.40%) |
Oct 15, 2015 | 77.47 | 78.18 | 76.91 | 77.96 | 3,961,393 | +1.12(+1.45%) |
Oct 14, 2015 | 77.28 | 77.53 | 76.58 | 76.84 | 6,440,485 | -0.74(-0.95%) |
Oct 13, 2015 | 78.11 | 78.78 | 77.53 | 77.58 | 4,291,915 | -1.21(-1.53%) |
Oct 12, 2015 | 80.02 | 80.22 | 77.91 | 78.78 | 6,626,249 | -1.47(-1.83%) |
Oct 09, 2015 | 80.84 | 81.28 | 79.54 | 80.26 | 5,367,524 | -0.01(-0.01%) |
Oct 08, 2015 | 78.21 | 80.46 | 78.15 | 80.26 | 5,006,680 | +1.60(+2.04%) |
Oct 07, 2015 | 77.92 | 79.60 | 77.53 | 78.66 | 5,166,914 | +1.42(+1.84%) |
Oct 06, 2015 | 77.58 | 77.82 | 77.05 | 77.24 | 4,607,942 | -0.26(-0.34%) |
Oct 05, 2015 | 75.86 | 77.82 | 75.77 | 77.50 | 6,364,410 | +1.50(+1.97%) |
Oct 02, 2015 | 73.40 | 76.03 | 73.24 | 76.00 | 6,458,863 | +1.24(+1.66%) |
Oct 01, 2015 | 73.81 | 74.96 | 73.70 | 74.76 | 8,368,381 | +1.65(+2.25%) |
Sep 30, 2015 | 72.70 | 73.22 | 71.94 | 73.12 | 6,301,976 | +1.54(+2.15%) |
Sep 29, 2015 | 70.50 | 71.66 | 70.25 | 71.58 | 5,970,378 | +1.31(+1.86%) |
Sep 28, 2015 | 70.86 | 71.67 | 70.17 | 70.27 | 6,575,034 | -1.34(-1.87%) |
Sep 25, 2015 | 71.33 | 72.22 | 70.78 | 71.61 | 6,477,403 | +1.46(+2.07%) |
Sep 24, 2015 | 70.11 | 70.47 | 69.36 | 70.16 | 6,705,776 | -0.70(-0.99%) |
Sep 23, 2015 | 71.46 | 71.99 | 70.70 | 70.86 | 4,161,817 | -0.82(-1.14%) |
Sep 22, 2015 | 71.93 | 72.00 | 70.83 | 71.68 | 5,763,634 | -1.31(-1.79%) |
Sep 21, 2015 | 72.75 | 73.89 | 72.49 | 72.99 | 5,661,658 | +0.39(+0.54%) |
Sep 18, 2015 | 73.28 | 73.65 | 72.43 | 72.60 | 8,928,959 | -1.60(-2.16%) |
Sep 17, 2015 | 73.88 | 75.39 | 73.86 | 74.20 | 5,443,423 | -0.06(-0.08%) |
Sep 16, 2015 | 72.71 | 74.55 | 72.70 | 74.26 | 7,240,855 | +1.50(+2.06%) |
Sep 15, 2015 | 71.27 | 72.94 | 71.08 | 72.76 | 6,130,702 | +1.86(+2.62%) |
Sep 14, 2015 | 71.56 | 71.56 | 70.74 | 70.90 | 5,414,614 | -0.32(-0.45%) |
Sep 11, 2015 | 72.02 | 72.02 | 70.91 | 71.22 | 6,159,549 | -0.81(-1.13%) |
Sep 10, 2015 | 71.87 | 72.43 | 71.54 | 72.04 | 5,008,053 | +0.12(+0.17%) |
Sep 09, 2015 | 73.07 | 73.66 | 71.76 | 71.91 | 6,241,776 | -0.75(-1.04%) |
Sep 08, 2015 | 71.95 | 72.80 | 71.54 | 72.66 | 9,828,277 | +2.55(+3.63%) |
Sep 04, 2015 | 70.30 | 70.12 | 70.12 | 70.12 | 6,823,609 | -0.76(-1.07%) |
Sep 03, 2015 | 71.08 | 71.43 | 70.70 | 70.88 | 7,343,992 | +0.49(+0.69%) |
Sep 02, 2015 | 69.77 | 70.40 | 68.78 | 70.39 | 8,360,838 | +1.43(+2.07%) |
Sep 01, 2015 | 69.17 | 69.88 | 68.64 | 68.96 | 6,748,126 | -1.95(-2.75%) |
Aug 31, 2015 | 71.87 | 72.02 | 70.90 | 70.91 | 6,480,234 | -0.95(-1.32%) |
Aug 28, 2015 | 71.21 | 72.11 | 71.13 | 71.86 | 6,836,592 | +0.50(+0.71%) |
Aug 27, 2015 | 69.76 | 71.40 | 69.59 | 71.36 | 12,988,042 | +2.26(+3.27%) |
Aug 26, 2015 | 67.89 | 69.27 | 67.15 | 69.10 | 15,052,467 | +2.91(+4.39%) |
Aug 25, 2015 | 70.00 | 70.04 | 66.15 | 66.19 | 11,187,429 | -1.73(-2.54%) |
Aug 24, 2015 | 66.70 | 69.99 | 65.16 | 67.92 | 12,556,014 | -3.11(-4.38%) |
Aug 21, 2015 | 72.60 | 73.03 | 71.00 | 71.03 | 11,671,270 | -2.36(-3.21%) |
Aug 20, 2015 | 74.46 | 74.65 | 73.39 | 73.39 | 10,094,444 | -2.33(-3.08%) |
Aug 19, 2015 | 75.80 | 76.49 | 75.49 | 75.72 | 4,747,186 | -0.51(-0.67%) |
Aug 18, 2015 | 76.13 | 76.32 | 75.90 | 76.23 | 4,689,951 | +0.03(+0.04%) |
Aug 17, 2015 | 75.97 | 76.38 | 75.60 | 76.20 | 3,380,495 | +0.00(+0.00%) |
Aug 14, 2015 | 75.85 | 76.48 | 75.85 | 76.20 | 2,771,926 | +0.03(+0.04%) |
Aug 13, 2015 | 76.12 | 76.44 | 75.69 | 76.17 | 3,672,316 | -0.10(-0.13%) |
Aug 12, 2015 | 75.27 | 76.48 | 74.98 | 76.26 | 4,654,714 | +0.42(+0.55%) |
Aug 11, 2015 | 76.21 | 76.55 | 75.60 | 75.84 | 4,826,927 | -0.96(-1.25%) |
Aug 10, 2015 | 76.45 | 77.13 | 76.45 | 76.81 | 5,937,979 | +0.81(+1.06%) |
Aug 07, 2015 | 76.86 | 77.11 | 75.92 | 76.00 | 4,312,318 | -1.07(-1.39%) |
Aug 06, 2015 | 78.20 | 78.27 | 76.93 | 77.07 | 6,891,115 | -1.04(-1.34%) |
Aug 05, 2015 | 79.21 | 79.68 | 78.04 | 78.11 | 5,636,282 | -0.53(-0.68%) |
Aug 04, 2015 | 79.04 | 79.53 | 78.03 | 78.65 | 7,362,363 | -0.62(-0.78%) |
Aug 03, 2015 | 80.16 | 80.27 | 78.84 | 79.26 | 5,035,664 | -0.92(-1.15%) |
Jul 31, 2015 | 80.27 | 80.73 | 79.88 | 80.18 | 4,777,066 | -0.09(-0.11%) |
Jul 30, 2015 | 80.40 | 80.56 | 79.82 | 80.27 | 5,509,939 | -0.68(-0.84%) |
Jul 29, 2015 | 79.21 | 81.12 | 78.77 | 80.96 | 7,435,414 | +1.57(+1.98%) |
Jul 28, 2015 | 76.52 | 79.71 | 76.49 | 79.39 | 9,180,394 | +3.48(+4.58%) |
Jul 27, 2015 | 75.33 | 76.08 | 75.20 | 75.91 | 7,128,901 | -0.18(-0.24%) |
Jul 24, 2015 | 76.04 | 77.41 | 75.29 | 76.09 | 9,755,068 | +0.40(+0.53%) |
Jul 23, 2015 | 78.59 | 79.09 | 74.96 | 75.69 | 16,617,686 | -4.57(-5.69%) |
Jul 22, 2015 | 81.23 | 81.78 | 80.22 | 80.26 | 5,575,971 | -0.94(-1.15%) |
Jul 21, 2015 | 80.97 | 81.92 | 80.90 | 81.19 | 6,173,808 | +0.42(+0.52%) |
Jul 20, 2015 | 80.17 | 81.39 | 80.17 | 80.77 | 5,508,483 | +0.73(+0.91%) |
Jul 17, 2015 | 78.99 | 80.36 | 78.88 | 80.04 | 6,301,233 | +1.13(+1.44%) |
Jul 16, 2015 | 80.08 | 80.42 | 78.54 | 78.91 | 5,478,498 | -0.77(-0.97%) |
Jul 15, 2015 | 80.01 | 80.85 | 79.51 | 79.68 | 5,558,053 | +0.16(+0.20%) |
Jul 14, 2015 | 79.73 | 80.12 | 79.18 | 79.53 | 7,050,742 | -0.24(-0.30%) |
Jul 13, 2015 | 81.09 | 81.09 | 79.62 | 79.76 | 5,246,916 | -0.61(-0.76%) |
Jul 10, 2015 | 79.80 | 80.64 | 79.75 | 80.37 | 5,155,623 | +1.29(+1.63%) |
Jul 09, 2015 | 79.53 | 79.87 | 78.97 | 79.08 | 5,215,123 | +0.33(+0.42%) |
Jul 08, 2015 | 79.68 | 79.91 | 78.57 | 78.75 | 6,639,619 | -1.55(-1.93%) |
Jul 07, 2015 | 79.39 | 80.45 | 78.39 | 80.31 | 6,390,851 | +1.23(+1.56%) |
Jul 06, 2015 | 79.20 | 80.18 | 78.90 | 79.07 | 5,890,933 | -0.35(-0.43%) |
Jul 02, 2015 | 79.11 | 79.42 | 79.42 | 79.42 | 4,005,323 | +0.41(+0.52%) |
Jul 01, 2015 | 79.16 | 79.47 | 78.65 | 79.01 | 4,589,769 | +0.65(+0.83%) |
Jun 30, 2015 | 79.19 | 79.27 | 77.98 | 78.36 | 7,775,007 | -0.13(-0.17%) |
Jun 29, 2015 | 78.87 | 79.67 | 78.46 | 78.49 | 6,915,038 | -1.02(-1.28%) |
Jun 26, 2015 | 80.08 | 80.69 | 79.42 | 79.51 | 9,311,250 | -0.16(-0.21%) |
Jun 25, 2015 | 81.09 | 81.09 | 79.67 | 79.67 | 5,559,314 | -1.05(-1.30%) |
Jun 24, 2015 | 82.75 | 82.81 | 80.59 | 80.73 | 6,850,587 | -2.38(-2.87%) |
Jun 23, 2015 | 84.03 | 84.37 | 83.06 | 83.11 | 4,818,685 | -0.24(-0.29%) |
Jun 22, 2015 | 83.54 | 83.81 | 83.15 | 83.35 | 4,566,210 | +0.23(+0.28%) |
Jun 19, 2015 | 83.74 | 84.10 | 82.99 | 83.12 | 7,589,958 | -0.94(-1.12%) |
Jun 18, 2015 | 83.38 | 84.49 | 83.22 | 84.06 | 5,493,182 | +0.93(+1.12%) |
Jun 17, 2015 | 82.89 | 83.40 | 82.25 | 83.13 | 4,934,906 | +0.54(+0.66%) |
Jun 16, 2015 | 82.49 | 83.00 | 82.29 | 82.59 | 4,427,358 | +0.00(+0.00%) |
Jun 15, 2015 | 82.03 | 82.91 | 82.57 | 82.59 | 3,745,298 | +0.02(+0.02%) |
Jun 12, 2015 | 82.44 | 83.40 | 82.16 | 82.57 | 4,835,070 | -0.35(-0.42%) |
Jun 11, 2015 | 82.25 | 83.28 | 82.01 | 82.92 | 7,175,267 | +1.03(+1.25%) |
Jun 10, 2015 | 82.16 | 82.32 | 81.60 | 81.89 | 11,600,656 | -0.02(-0.03%) |
Jun 09, 2015 | 82.51 | 82.94 | 81.73 | 81.92 | 6,835,201 | -0.83(-1.00%) |
Jun 08, 2015 | 83.91 | 83.97 | 82.54 | 82.75 | 6,003,662 | -1.29(-1.54%) |
Jun 05, 2015 | 83.64 | 84.50 | 83.40 | 84.04 | 6,262,253 | +0.44(+0.53%) |
Jun 04, 2015 | 83.05 | 84.18 | 83.05 | 83.59 | 7,641,780 | -0.21(-0.25%) |
Jun 03, 2015 | 83.66 | 84.31 | 83.12 | 83.80 | 6,877,385 | +0.32(+0.38%) |
Jun 02, 2015 | 83.86 | 84.13 | 83.19 | 83.48 | 12,579,527 | -0.27(-0.32%) |
Jun 01, 2015 | 83.12 | 83.98 | 82.52 | 83.75 | 5,571,805 | +0.84(+1.01%) |
May 29, 2015 | 83.05 | 83.36 | 82.06 | 82.91 | 10,339,654 | -0.37(-0.44%) |
May 28, 2015 | 84.20 | 84.54 | 82.84 | 83.28 | 8,079,753 | -1.04(-1.23%) |
May 27, 2015 | 84.24 | 84.78 | 83.97 | 84.32 | 4,886,119 | +0.22(+0.26%) |
May 26, 2015 | 84.63 | 85.14 | 83.64 | 84.09 | 5,989,380 | -1.06(-1.25%) |
May 22, 2015 | 85.46 | 85.16 | 85.16 | 85.16 | 4,925,481 | -0.62(-0.72%) |
May 21, 2015 | 84.17 | 86.34 | 83.87 | 85.78 | 7,271,648 | +1.37(+1.63%) |
May 20, 2015 | 84.73 | 84.98 | 83.48 | 84.40 | 9,066,306 | -0.60(-0.71%) |
May 19, 2015 | 85.26 | 85.29 | 84.67 | 85.01 | 6,012,695 | +0.06(+0.07%) |
May 18, 2015 | 84.42 | 85.30 | 84.23 | 84.95 | 5,324,550 | +0.10(+0.12%) |
May 15, 2015 | 84.13 | 84.89 | 83.63 | 84.85 | 7,828,181 | +1.42(+1.70%) |
May 14, 2015 | 83.51 | 84.04 | 82.46 | 83.43 | 13,673,501 | -0.25(-0.29%) |
May 13, 2015 | 86.38 | 86.38 | 83.32 | 83.68 | 14,180,069 | -2.76(-3.20%) |
May 12, 2015 | 86.90 | 87.13 | 86.41 | 86.44 | 5,424,347 | -0.80(-0.92%) |
May 11, 2015 | 87.62 | 87.69 | 87.18 | 87.24 | 4,416,438 | -0.56(-0.64%) |
May 08, 2015 | 88.57 | 88.78 | 87.67 | 87.80 | 4,417,560 | +0.11(+0.12%) |
May 07, 2015 | 86.91 | 88.07 | 86.77 | 87.70 | 4,361,107 | +0.31(+0.36%) |
May 06, 2015 | 87.04 | 87.77 | 86.56 | 87.39 | 5,918,558 | +0.81(+0.93%) |
May 05, 2015 | 88.02 | 88.48 | 86.39 | 86.58 | 6,180,317 | -1.68(-1.90%) |
May 04, 2015 | 88.59 | 89.42 | 88.16 | 88.25 | 6,588,293 | +0.23(+0.26%) |