Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.97 | 77.42 | 76.86 | 77.32 | 993,930 | +0.27(+0.35%) |
May 27, 2016 | 77.15 | 77.05 | 77.05 | 77.05 | 630,200 | +0.10(+0.13%) |
May 26, 2016 | 77.05 | 77.33 | 76.75 | 76.95 | 886,724 | -0.20(-0.26%) |
May 25, 2016 | 77.42 | 77.98 | 76.87 | 77.15 | 1,126,200 | -0.20(-0.26%) |
May 24, 2016 | 77.01 | 77.50 | 76.71 | 77.35 | 830,122 | +0.57(+0.74%) |
May 23, 2016 | 77.24 | 77.52 | 76.58 | 76.78 | 855,870 | -0.59(-0.76%) |
May 20, 2016 | 77.61 | 77.99 | 76.78 | 77.37 | 1,434,141 | +0.03(+0.04%) |
May 19, 2016 | 76.72 | 78.00 | 76.45 | 77.34 | 879,678 | +0.49(+0.64%) |
May 18, 2016 | 76.83 | 77.15 | 76.09 | 76.85 | 2,396,514 | +0.09(+0.12%) |
May 17, 2016 | 76.93 | 77.80 | 76.50 | 76.76 | 1,304,970 | -0.31(-0.40%) |
May 16, 2016 | 75.40 | 77.13 | 75.16 | 77.07 | 1,255,056 | +1.65(+2.19%) |
May 13, 2016 | 75.58 | 76.08 | 75.14 | 75.42 | 606,246 | -0.17(-0.22%) |
May 12, 2016 | 76.50 | 76.66 | 74.81 | 75.59 | 877,233 | -0.73(-0.96%) |
May 11, 2016 | 76.59 | 77.16 | 76.30 | 76.32 | 745,767 | -0.17(-0.22%) |
May 10, 2016 | 76.19 | 76.63 | 75.84 | 76.49 | 1,057,139 | +0.45(+0.59%) |
May 09, 2016 | 75.62 | 76.28 | 75.44 | 76.04 | 1,069,475 | +0.34(+0.45%) |
May 06, 2016 | 75.70 | 75.92 | 75.02 | 75.70 | 1,277,710 | -0.13(-0.17%) |
May 05, 2016 | 74.19 | 76.93 | 74.19 | 75.83 | 2,786,352 | +2.59(+3.54%) |
May 04, 2016 | 73.55 | 73.93 | 73.15 | 73.24 | 1,543,539 | -0.47(-0.64%) |
May 03, 2016 | 73.06 | 74.01 | 72.97 | 73.71 | 1,014,277 | +0.07(+0.10%) |
May 02, 2016 | 74.34 | 74.53 | 73.03 | 73.64 | 1,550,486 | -0.26(-0.35%) |
Apr 29, 2016 | 74.44 | 74.88 | 73.36 | 73.90 | 1,137,461 | -0.88(-1.18%) |
Apr 28, 2016 | 74.67 | 75.38 | 74.61 | 74.78 | 569,834 | -0.34(-0.45%) |
Apr 27, 2016 | 75.14 | 75.31 | 74.22 | 75.12 | 720,520 | +0.21(+0.28%) |
Apr 26, 2016 | 75.00 | 75.17 | 74.63 | 74.91 | 862,385 | +0.20(+0.27%) |
Apr 25, 2016 | 74.55 | 75.24 | 74.20 | 74.71 | 744,794 | -0.19(-0.25%) |
Apr 22, 2016 | 74.55 | 75.17 | 74.48 | 74.90 | 753,059 | +0.45(+0.60%) |
Apr 21, 2016 | 74.77 | 75.09 | 74.11 | 74.45 | 966,936 | -0.39(-0.52%) |
Apr 20, 2016 | 75.13 | 75.16 | 74.48 | 74.84 | 727,442 | -0.10(-0.13%) |
Apr 19, 2016 | 74.81 | 75.18 | 74.48 | 74.94 | 680,609 | +0.46(+0.62%) |
Apr 18, 2016 | 74.03 | 74.55 | 73.83 | 74.48 | 737,407 | +0.27(+0.36%) |
Apr 15, 2016 | 74.17 | 74.48 | 73.47 | 74.21 | 626,749 | +0.01(+0.01%) |
Apr 14, 2016 | 74.37 | 74.56 | 73.98 | 74.20 | 737,738 | +0.01(+0.01%) |
Apr 13, 2016 | 74.03 | 74.27 | 73.77 | 74.19 | 626,837 | +0.41(+0.56%) |
Apr 12, 2016 | 73.45 | 74.00 | 73.31 | 73.78 | 684,981 | +0.36(+0.49%) |
Apr 11, 2016 | 74.18 | 74.34 | 73.23 | 73.42 | 808,782 | -0.68(-0.92%) |
Apr 08, 2016 | 74.40 | 74.90 | 73.85 | 74.10 | 814,903 | +0.15(+0.20%) |
Apr 07, 2016 | 74.30 | 74.94 | 73.68 | 73.95 | 753,396 | -0.58(-0.78%) |
Apr 06, 2016 | 73.13 | 74.69 | 73.12 | 74.53 | 851,523 | +1.50(+2.05%) |
Apr 05, 2016 | 73.03 | 73.42 | 72.31 | 73.03 | 1,472,619 | -0.44(-0.60%) |
Apr 04, 2016 | 74.18 | 74.46 | 73.20 | 73.47 | 1,063,018 | -0.50(-0.68%) |
Apr 01, 2016 | 73.05 | 74.08 | 72.54 | 73.97 | 823,183 | +0.59(+0.80%) |
Mar 31, 2016 | 72.88 | 74.18 | 72.88 | 73.38 | 1,127,919 | +0.35(+0.48%) |
Mar 30, 2016 | 73.03 | 73.32 | 72.47 | 73.03 | 531,730 | +0.32(+0.44%) |
Mar 29, 2016 | 71.53 | 72.78 | 71.12 | 72.71 | 641,737 | +1.21(+1.69%) |
Mar 28, 2016 | 71.55 | 71.94 | 71.14 | 71.50 | 420,388 | -0.05(-0.07%) |
Mar 24, 2016 | 71.62 | 71.55 | 71.55 | 71.55 | 673,900 | -0.77(-1.06%) |
Mar 23, 2016 | 72.68 | 73.00 | 71.79 | 72.32 | 686,012 | -0.37(-0.51%) |
Mar 22, 2016 | 72.08 | 72.95 | 71.84 | 72.69 | 804,805 | +0.40(+0.55%) |
Mar 21, 2016 | 72.40 | 72.73 | 71.78 | 72.29 | 685,717 | -0.45(-0.62%) |
Mar 18, 2016 | 71.24 | 73.16 | 71.06 | 72.74 | 1,614,337 | +1.79(+2.52%) |
Mar 17, 2016 | 70.17 | 71.06 | 69.48 | 70.95 | 1,373,469 | +0.79(+1.13%) |
Mar 16, 2016 | 69.59 | 70.53 | 69.27 | 70.16 | 1,069,591 | +0.34(+0.49%) |
Mar 15, 2016 | 70.40 | 70.75 | 69.48 | 69.82 | 1,402,073 | -1.10(-1.55%) |
Mar 14, 2016 | 70.96 | 71.90 | 70.61 | 70.92 | 1,033,108 | -0.13(-0.18%) |
Mar 11, 2016 | 70.52 | 71.16 | 70.17 | 71.05 | 785,226 | +1.21(+1.73%) |
Mar 10, 2016 | 70.46 | 71.08 | 69.30 | 69.84 | 638,985 | -0.33(-0.47%) |
Mar 09, 2016 | 70.21 | 70.27 | 69.61 | 70.17 | 1,009,962 | +0.42(+0.60%) |
Mar 08, 2016 | 70.65 | 71.08 | 69.62 | 69.75 | 1,306,337 | -1.18(-1.66%) |
Mar 07, 2016 | 70.17 | 71.28 | 69.95 | 70.93 | 928,510 | +0.42(+0.60%) |
Mar 04, 2016 | 70.18 | 70.89 | 69.56 | 70.51 | 1,572,909 | +0.43(+0.61%) |
Mar 03, 2016 | 68.10 | 70.29 | 68.10 | 70.08 | 1,836,683 | +1.90(+2.79%) |
Mar 02, 2016 | 67.83 | 68.46 | 67.10 | 68.18 | 1,048,737 | -0.03(-0.04%) |
Mar 01, 2016 | 66.55 | 68.21 | 66.30 | 68.21 | 1,400,898 | +2.24(+3.40%) |
Feb 29, 2016 | 66.29 | 66.80 | 65.89 | 65.97 | 1,669,505 | -0.49(-0.74%) |
Feb 26, 2016 | 65.67 | 66.89 | 65.67 | 66.46 | 1,321,641 | +1.13(+1.73%) |
Feb 25, 2016 | 64.46 | 65.35 | 64.15 | 65.33 | 896,105 | +1.19(+1.86%) |
Feb 24, 2016 | 63.70 | 64.19 | 62.96 | 64.14 | 838,669 | -0.14(-0.22%) |
Feb 23, 2016 | 64.59 | 64.90 | 64.15 | 64.28 | 1,064,203 | -0.57(-0.88%) |
Feb 22, 2016 | 64.23 | 64.91 | 64.00 | 64.85 | 770,071 | +1.05(+1.65%) |
Feb 19, 2016 | 64.44 | 64.47 | 63.57 | 63.80 | 1,586,846 | -0.70(-1.09%) |
Feb 18, 2016 | 64.45 | 64.98 | 63.93 | 64.50 | 1,011,757 | +0.41(+0.64%) |
Feb 17, 2016 | 62.86 | 64.14 | 62.66 | 64.09 | 1,297,223 | +1.45(+2.31%) |
Feb 16, 2016 | 62.74 | 62.74 | 61.92 | 62.64 | 2,019,769 | +0.08(+0.13%) |
Feb 12, 2016 | 61.62 | 62.56 | 62.56 | 62.56 | 2,348,900 | -0.01(-0.02%) |
Feb 11, 2016 | 62.50 | 63.43 | 62.44 | 62.57 | 1,843,826 | -1.09(-1.71%) |
Feb 10, 2016 | 62.75 | 64.19 | 62.73 | 63.66 | 1,275,110 | +1.41(+2.27%) |
Feb 09, 2016 | 61.83 | 62.83 | 61.75 | 62.25 | 1,300,150 | +0.01(+0.02%) |
Feb 08, 2016 | 63.28 | 63.31 | 61.89 | 62.24 | 2,264,893 | -1.66(-2.60%) |
Feb 05, 2016 | 65.13 | 65.34 | 63.65 | 63.90 | 910,552 | -1.55(-2.37%) |
Feb 04, 2016 | 65.05 | 65.83 | 64.78 | 65.45 | 1,124,846 | +0.01(+0.02%) |
Feb 03, 2016 | 66.48 | 66.53 | 64.54 | 65.44 | 1,534,630 | -0.82(-1.24%) |
Feb 02, 2016 | 66.95 | 67.13 | 65.90 | 66.26 | 1,035,321 | -1.15(-1.71%) |
Feb 01, 2016 | 66.73 | 67.50 | 66.45 | 67.41 | 883,544 | +0.29(+0.43%) |
Jan 29, 2016 | 64.82 | 67.12 | 64.56 | 67.12 | 2,119,539 | +2.67(+4.14%) |
Jan 28, 2016 | 66.11 | 66.51 | 64.32 | 64.45 | 1,216,649 | -1.27(-1.93%) |
Jan 27, 2016 | 66.68 | 66.94 | 65.18 | 65.72 | 998,241 | -0.80(-1.20%) |
Jan 26, 2016 | 66.24 | 66.63 | 65.72 | 66.52 | 528,092 | +0.57(+0.86%) |
Jan 25, 2016 | 66.72 | 67.17 | 65.88 | 65.95 | 742,998 | -0.94(-1.41%) |
Jan 22, 2016 | 65.79 | 67.05 | 65.66 | 66.89 | 1,011,492 | +1.69(+2.59%) |
Jan 21, 2016 | 65.48 | 65.97 | 64.71 | 65.20 | 974,479 | -0.21(-0.32%) |
Jan 20, 2016 | 64.98 | 65.89 | 63.38 | 65.41 | 1,178,197 | -0.30(-0.46%) |
Jan 19, 2016 | 66.81 | 67.11 | 64.91 | 65.71 | 1,336,768 | -0.76(-1.14%) |
Jan 15, 2016 | 66.29 | 66.47 | 66.47 | 66.47 | 1,552,900 | -0.98(-1.45%) |
Jan 14, 2016 | 66.15 | 67.83 | 65.82 | 67.45 | 1,769,501 | +1.32(+2.00%) |
Jan 13, 2016 | 67.40 | 67.73 | 65.95 | 66.13 | 1,539,437 | -1.32(-1.96%) |
Jan 12, 2016 | 67.49 | 68.42 | 66.62 | 67.45 | 1,151,128 | +0.22(+0.33%) |
Jan 11, 2016 | 67.72 | 68.30 | 66.67 | 67.23 | 2,125,802 | -0.44(-0.65%) |
Jan 08, 2016 | 67.75 | 68.59 | 67.60 | 67.67 | 1,950,534 | +0.05(+0.07%) |
Jan 07, 2016 | 67.36 | 68.10 | 67.30 | 67.62 | 1,914,765 | -0.54(-0.79%) |
Jan 06, 2016 | 68.22 | 69.19 | 67.92 | 68.16 | 2,706,162 | -0.96(-1.39%) |
Jan 05, 2016 | 68.72 | 69.54 | 68.72 | 69.12 | 1,239,432 | +0.45(+0.66%) |
Jan 04, 2016 | 68.81 | 68.89 | 68.28 | 68.67 | 1,819,680 | -1.04(-1.49%) |
Dec 31, 2015 | 69.82 | 69.71 | 69.71 | 69.71 | 1,025,300 | -0.31(-0.44%) |
Dec 30, 2015 | 70.51 | 70.75 | 69.96 | 70.02 | 1,237,177 | -0.59(-0.84%) |
Dec 29, 2015 | 70.43 | 70.88 | 70.22 | 70.61 | 513,816 | +0.39(+0.56%) |
Dec 28, 2015 | 70.05 | 70.27 | 69.87 | 70.22 | 735,945 | +0.08(+0.11%) |
Dec 24, 2015 | 70.14 | 70.14 | 70.14 | 70.14 | 318,300 | -0.16(-0.23%) |
Dec 23, 2015 | 69.81 | 70.47 | 69.57 | 70.30 | 1,416,479 | +0.73(+1.05%) |
Dec 22, 2015 | 69.37 | 69.87 | 68.78 | 69.57 | 1,884,410 | +0.57(+0.83%) |
Dec 21, 2015 | 67.97 | 69.55 | 67.85 | 69.00 | 2,844,576 | +1.21(+1.78%) |
Dec 18, 2015 | 67.95 | 68.13 | 67.79 | 67.79 | 5,974,490 | -0.33(-0.48%) |
Dec 17, 2015 | 68.05 | 68.82 | 68.00 | 68.12 | 4,995,041 | -0.01(-0.01%) |
Dec 16, 2015 | 68.17 | 68.61 | 67.64 | 68.13 | 2,824,929 | +0.11(+0.16%) |
Dec 15, 2015 | 68.55 | 68.90 | 67.92 | 68.02 | 1,979,727 | -0.05(-0.07%) |
Dec 14, 2015 | 69.79 | 70.11 | 67.34 | 68.07 | 1,808,038 | -1.64(-2.35%) |
Dec 11, 2015 | 70.30 | 70.62 | 69.52 | 69.71 | 1,021,305 | -1.29(-1.82%) |
Dec 10, 2015 | 70.81 | 71.29 | 70.58 | 71.00 | 867,559 | +0.14(+0.20%) |
Dec 09, 2015 | 71.02 | 71.94 | 70.66 | 70.86 | 1,099,961 | -0.51(-0.71%) |
Dec 08, 2015 | 71.44 | 71.58 | 70.92 | 71.37 | 1,783,387 | -0.18(-0.25%) |
Dec 07, 2015 | 72.20 | 72.28 | 71.39 | 71.55 | 1,695,535 | -0.67(-0.93%) |
Dec 04, 2015 | 71.99 | 72.71 | 71.68 | 72.22 | 2,646,794 | +0.55(+0.77%) |
Dec 03, 2015 | 72.75 | 73.07 | 71.33 | 71.67 | 1,013,667 | -1.10(-1.51%) |
Dec 02, 2015 | 73.43 | 73.89 | 72.65 | 72.77 | 945,478 | -0.75(-1.02%) |
Dec 01, 2015 | 73.41 | 73.93 | 73.17 | 73.52 | 1,669,025 | +0.48(+0.66%) |
Nov 30, 2015 | 74.61 | 74.92 | 72.97 | 73.04 | 2,400,309 | -1.28(-1.72%) |
Nov 27, 2015 | 73.89 | 74.40 | 73.51 | 74.32 | 1,226,117 | +0.57(+0.77%) |
Nov 25, 2015 | 73.56 | 73.75 | 73.75 | 73.75 | 1,118,700 | +0.25(+0.34%) |
Nov 24, 2015 | 72.81 | 73.71 | 72.64 | 73.50 | 1,181,693 | +0.09(+0.12%) |
Nov 23, 2015 | 73.57 | 73.98 | 73.18 | 73.41 | 1,299,369 | -0.12(-0.16%) |
Nov 20, 2015 | 73.21 | 73.65 | 72.96 | 73.53 | 1,000,124 | +0.32(+0.44%) |
Nov 19, 2015 | 73.74 | 73.76 | 72.58 | 73.21 | 1,281,582 | -0.78(-1.05%) |
Nov 18, 2015 | 73.41 | 74.09 | 73.20 | 73.99 | 1,526,591 | +0.84(+1.15%) |
Nov 17, 2015 | 73.50 | 73.81 | 72.78 | 73.15 | 1,427,822 | -0.36(-0.49%) |
Nov 16, 2015 | 72.49 | 73.54 | 72.28 | 73.51 | 1,194,999 | +0.93(+1.28%) |
Nov 13, 2015 | 73.06 | 73.58 | 72.52 | 72.58 | 1,223,210 | -0.66(-0.90%) |
Nov 12, 2015 | 74.69 | 74.71 | 73.19 | 73.24 | 1,224,603 | -1.73(-2.31%) |
Nov 11, 2015 | 76.39 | 76.56 | 74.86 | 74.97 | 883,202 | -1.14(-1.50%) |
Nov 10, 2015 | 75.66 | 76.31 | 75.66 | 76.11 | 1,158,427 | +0.52(+0.69%) |
Nov 09, 2015 | 76.98 | 77.24 | 75.37 | 75.59 | 1,819,671 | -1.68(-2.17%) |
Nov 06, 2015 | 77.60 | 77.77 | 77.19 | 77.27 | 1,128,424 | -0.48(-0.62%) |
Nov 05, 2015 | 77.49 | 77.91 | 76.96 | 77.75 | 1,471,465 | +0.30(+0.39%) |
Nov 04, 2015 | 73.24 | 78.80 | 73.24 | 77.45 | 1,427,320 | -0.15(-0.19%) |
Nov 03, 2015 | 77.85 | 78.51 | 77.50 | 77.60 | 1,093,074 | -0.56(-0.72%) |
Nov 02, 2015 | 77.86 | 78.22 | 77.52 | 78.16 | 825,052 | +0.65(+0.84%) |
Oct 30, 2015 | 77.75 | 78.25 | 77.43 | 77.51 | 765,366 | -0.24(-0.31%) |
Oct 29, 2015 | 77.44 | 77.91 | 76.86 | 77.75 | 611,666 | +0.31(+0.40%) |
Oct 28, 2015 | 76.89 | 77.47 | 75.22 | 77.44 | 1,052,928 | +0.49(+0.64%) |
Oct 27, 2015 | 76.29 | 77.23 | 76.26 | 76.95 | 556,090 | +0.55(+0.72%) |
Oct 26, 2015 | 75.85 | 76.53 | 75.47 | 76.40 | 1,172,485 | +0.46(+0.61%) |
Oct 23, 2015 | 75.40 | 76.48 | 75.23 | 75.94 | 839,289 | +0.96(+1.28%) |
Oct 22, 2015 | 76.59 | 76.74 | 74.09 | 74.98 | 1,453,389 | -1.48(-1.94%) |
Oct 21, 2015 | 76.56 | 76.68 | 75.01 | 76.46 | 758,550 | +0.27(+0.35%) |
Oct 20, 2015 | 76.33 | 76.66 | 75.81 | 76.19 | 493,515 | -0.14(-0.18%) |
Oct 19, 2015 | 76.32 | 76.75 | 75.82 | 76.33 | 590,138 | -0.17(-0.22%) |
Oct 16, 2015 | 75.60 | 76.56 | 75.31 | 76.50 | 1,116,046 | +1.27(+1.69%) |
Oct 15, 2015 | 73.31 | 75.37 | 73.13 | 75.23 | 1,072,943 | +1.99(+2.72%) |
Oct 14, 2015 | 73.57 | 73.98 | 73.02 | 73.24 | 634,730 | -0.11(-0.15%) |
Oct 13, 2015 | 73.45 | 74.22 | 73.18 | 73.35 | 938,988 | -0.29(-0.39%) |
Oct 12, 2015 | 72.95 | 73.76 | 72.87 | 73.64 | 595,838 | +0.48(+0.66%) |
Oct 09, 2015 | 73.19 | 73.74 | 72.71 | 73.16 | 814,141 | +0.06(+0.08%) |
Oct 08, 2015 | 73.35 | 73.36 | 72.22 | 73.10 | 659,148 | -0.09(-0.12%) |
Oct 07, 2015 | 72.45 | 73.19 | 71.86 | 73.19 | 1,063,498 | +1.04(+1.44%) |
Oct 06, 2015 | 73.33 | 73.33 | 71.68 | 72.15 | 1,184,755 | -1.21(-1.65%) |
Oct 05, 2015 | 73.35 | 73.89 | 72.67 | 73.36 | 1,066,863 | +0.46(+0.63%) |
Oct 02, 2015 | 71.66 | 73.39 | 70.94 | 72.90 | 858,459 | +0.85(+1.18%) |
Oct 01, 2015 | 72.33 | 72.74 | 71.48 | 72.05 | 1,584,551 | -0.28(-0.39%) |
Sep 30, 2015 | 71.63 | 72.78 | 70.40 | 72.33 | 1,185,355 | +1.15(+1.62%) |
Sep 29, 2015 | 70.89 | 71.53 | 70.27 | 71.18 | 1,458,604 | +0.25(+0.35%) |
Sep 28, 2015 | 71.98 | 72.00 | 70.12 | 70.93 | 1,965,027 | -1.33(-1.84%) |
Sep 25, 2015 | 74.58 | 74.87 | 71.80 | 72.26 | 1,239,118 | -2.09(-2.81%) |
Sep 24, 2015 | 74.96 | 75.16 | 73.94 | 74.35 | 995,657 | -1.17(-1.55%) |
Sep 23, 2015 | 75.24 | 76.19 | 75.09 | 75.52 | 845,187 | +0.16(+0.21%) |
Sep 22, 2015 | 75.34 | 75.85 | 75.11 | 75.36 | 1,445,132 | -0.66(-0.87%) |
Sep 21, 2015 | 75.22 | 76.25 | 75.07 | 76.02 | 1,589,234 | +1.03(+1.37%) |
Sep 18, 2015 | 75.18 | 75.79 | 74.81 | 74.99 | 1,480,916 | -0.78(-1.03%) |
Sep 17, 2015 | 75.76 | 76.41 | 75.55 | 75.77 | 1,342,651 | -0.05(-0.07%) |
Sep 16, 2015 | 75.19 | 76.10 | 75.00 | 75.82 | 1,910,510 | +0.67(+0.89%) |
Sep 15, 2015 | 74.91 | 75.44 | 74.60 | 75.15 | 1,104,508 | +0.38(+0.51%) |
Sep 14, 2015 | 75.23 | 75.47 | 74.61 | 74.77 | 1,200,807 | -0.23(-0.31%) |
Sep 11, 2015 | 74.38 | 75.00 | 73.94 | 75.00 | 1,323,305 | +0.36(+0.48%) |
Sep 10, 2015 | 74.56 | 74.98 | 74.02 | 74.64 | 1,019,123 | -0.10(-0.13%) |
Sep 09, 2015 | 75.96 | 76.20 | 74.60 | 74.74 | 1,023,878 | -0.72(-0.95%) |
Sep 08, 2015 | 75.48 | 75.60 | 74.96 | 75.46 | 1,397,180 | +0.91(+1.22%) |
Sep 04, 2015 | 74.46 | 74.55 | 74.55 | 74.55 | 955,600 | -0.89(-1.18%) |
Sep 03, 2015 | 75.28 | 75.82 | 74.83 | 75.44 | 1,615,032 | +0.32(+0.43%) |
Sep 02, 2015 | 74.54 | 75.12 | 73.95 | 75.12 | 990,754 | +1.07(+1.44%) |
Sep 01, 2015 | 74.08 | 75.10 | 73.70 | 74.05 | 1,309,261 | -1.59(-2.10%) |
Aug 31, 2015 | 76.21 | 77.07 | 75.46 | 75.64 | 1,223,371 | -0.65(-0.85%) |
Aug 28, 2015 | 76.46 | 76.80 | 75.87 | 76.29 | 1,188,067 | -0.36(-0.47%) |
Aug 27, 2015 | 76.56 | 77.13 | 75.55 | 76.65 | 1,266,949 | +0.53(+0.70%) |
Aug 26, 2015 | 75.18 | 76.30 | 74.11 | 76.12 | 1,581,494 | +1.79(+2.41%) |
Aug 25, 2015 | 75.27 | 76.01 | 74.17 | 74.33 | 2,151,140 | +0.25(+0.34%) |
Aug 24, 2015 | 76.00 | 76.57 | 71.65 | 74.08 | 1,989,717 | -1.91(-2.51%) |
Aug 21, 2015 | 78.04 | 78.13 | 75.89 | 75.99 | 1,301,700 | -2.54(-3.23%) |
Aug 20, 2015 | 79.51 | 79.70 | 78.52 | 78.53 | 1,522,617 | -1.55(-1.94%) |
Aug 19, 2015 | 79.94 | 80.34 | 79.35 | 80.08 | 1,161,425 | +0.08(+0.10%) |
Aug 18, 2015 | 80.25 | 80.63 | 79.95 | 80.00 | 722,723 | -0.28(-0.35%) |
Aug 17, 2015 | 79.95 | 80.30 | 79.61 | 80.28 | 874,348 | +0.00(+0.00%) |
Aug 14, 2015 | 79.71 | 80.31 | 79.47 | 80.28 | 533,027 | +0.63(+0.79%) |
Aug 13, 2015 | 79.81 | 80.35 | 79.45 | 79.65 | 786,392 | -0.30(-0.38%) |
Aug 12, 2015 | 80.23 | 80.32 | 79.17 | 79.95 | 840,961 | -0.82(-1.02%) |
Aug 11, 2015 | 80.72 | 81.10 | 80.50 | 80.77 | 1,011,364 | -0.28(-0.35%) |
Aug 10, 2015 | 81.33 | 81.89 | 80.92 | 81.05 | 950,643 | +0.03(+0.04%) |
Aug 07, 2015 | 80.99 | 81.35 | 80.31 | 81.02 | 1,107,146 | -0.12(-0.15%) |
Aug 06, 2015 | 80.49 | 81.29 | 80.49 | 81.14 | 1,514,103 | +0.65(+0.81%) |
Aug 05, 2015 | 79.99 | 80.99 | 79.61 | 80.49 | 1,803,490 | +0.29(+0.36%) |
Aug 04, 2015 | 79.92 | 80.66 | 79.69 | 80.20 | 942,120 | +0.49(+0.61%) |
Aug 03, 2015 | 79.07 | 79.75 | 78.94 | 79.71 | 725,937 | +0.68(+0.86%) |
Jul 31, 2015 | 78.63 | 79.61 | 78.40 | 79.03 | 671,630 | +0.40(+0.51%) |
Jul 30, 2015 | 79.05 | 79.36 | 78.27 | 78.63 | 755,871 | -0.44(-0.56%) |
Jul 29, 2015 | 79.16 | 79.41 | 78.67 | 79.07 | 514,440 | +0.05(+0.06%) |
Jul 28, 2015 | 78.60 | 79.04 | 77.78 | 79.02 | 579,607 | +0.59(+0.75%) |
Jul 27, 2015 | 79.20 | 79.21 | 78.20 | 78.43 | 812,490 | -0.96(-1.21%) |
Jul 24, 2015 | 79.91 | 79.96 | 79.13 | 79.39 | 533,324 | -0.74(-0.92%) |
Jul 23, 2015 | 80.29 | 80.99 | 79.91 | 80.13 | 602,689 | +0.07(+0.09%) |
Jul 22, 2015 | 79.66 | 80.25 | 79.63 | 80.06 | 1,034,638 | +0.44(+0.55%) |
Jul 21, 2015 | 80.00 | 80.26 | 79.07 | 79.62 | 1,129,538 | -0.26(-0.33%) |
Jul 20, 2015 | 79.97 | 80.28 | 79.76 | 79.88 | 877,968 | -0.09(-0.11%) |
Jul 17, 2015 | 79.84 | 80.02 | 79.51 | 79.97 | 1,263,466 | +0.13(+0.16%) |
Jul 16, 2015 | 79.99 | 80.41 | 79.60 | 79.84 | 584,936 | +0.17(+0.21%) |
Jul 15, 2015 | 80.26 | 80.40 | 79.62 | 79.67 | 981,923 | -0.40(-0.50%) |
Jul 14, 2015 | 79.71 | 80.22 | 79.44 | 80.07 | 1,177,062 | +0.57(+0.72%) |
Jul 13, 2015 | 79.71 | 79.86 | 78.91 | 79.50 | 985,924 | +0.20(+0.25%) |
Jul 10, 2015 | 79.50 | 79.52 | 79.12 | 79.30 | 955,308 | +0.48(+0.61%) |
Jul 09, 2015 | 79.75 | 79.75 | 78.79 | 78.82 | 897,803 | +0.01(+0.01%) |
Jul 08, 2015 | 79.16 | 79.50 | 78.67 | 78.81 | 903,674 | -0.85(-1.07%) |
Jul 07, 2015 | 79.94 | 80.04 | 78.85 | 79.66 | 1,200,476 | +0.11(+0.14%) |
Jul 06, 2015 | 78.53 | 80.11 | 78.53 | 79.55 | 2,077,168 | +0.61(+0.77%) |
Jul 02, 2015 | 79.54 | 78.94 | 78.94 | 78.94 | 1,258,500 | -0.38(-0.48%) |
Jul 01, 2015 | 79.96 | 80.40 | 79.20 | 79.32 | 1,735,845 | -0.15(-0.19%) |
Jun 30, 2015 | 79.97 | 80.13 | 79.31 | 79.47 | 1,737,549 | -0.14(-0.18%) |
Jun 29, 2015 | 80.21 | 81.21 | 79.56 | 79.61 | 1,216,313 | -1.47(-1.81%) |
Jun 26, 2015 | 80.98 | 81.38 | 80.86 | 81.08 | 1,581,606 | +0.17(+0.21%) |
Jun 25, 2015 | 80.57 | 81.35 | 79.84 | 80.91 | 1,543,783 | +0.72(+0.90%) |
Jun 24, 2015 | 81.55 | 81.55 | 80.19 | 80.19 | 987,087 | -1.38(-1.69%) |
Jun 23, 2015 | 82.11 | 82.31 | 81.49 | 81.57 | 842,644 | -0.56(-0.68%) |
Jun 22, 2015 | 83.33 | 83.33 | 82.04 | 82.13 | 1,264,841 | -0.06(-0.07%) |
Jun 19, 2015 | 81.44 | 82.37 | 81.02 | 82.19 | 2,881,729 | +0.74(+0.91%) |
Jun 18, 2015 | 81.45 | 81.76 | 80.90 | 81.45 | 887,990 | +0.38(+0.47%) |
Jun 17, 2015 | 81.70 | 81.70 | 80.73 | 81.07 | 975,786 | -0.44(-0.54%) |
Jun 16, 2015 | 81.21 | 82.00 | 81.21 | 81.51 | 821,005 | +0.23(+0.28%) |
Jun 15, 2015 | 81.04 | 81.51 | 80.78 | 81.28 | 736,163 | -0.12(-0.15%) |
Jun 12, 2015 | 81.74 | 82.14 | 81.31 | 81.40 | 489,557 | -0.79(-0.96%) |
Jun 11, 2015 | 82.02 | 82.38 | 81.74 | 82.19 | 699,321 | +0.51(+0.62%) |
Jun 10, 2015 | 81.75 | 82.02 | 81.44 | 81.68 | 977,049 | +0.19(+0.23%) |
Jun 09, 2015 | 82.00 | 82.40 | 81.43 | 81.49 | 797,143 | -0.38(-0.46%) |
Jun 08, 2015 | 82.31 | 82.70 | 81.81 | 81.87 | 1,068,410 | -0.67(-0.81%) |
Jun 05, 2015 | 82.38 | 82.75 | 81.92 | 82.54 | 638,114 | -0.06(-0.07%) |
Jun 04, 2015 | 83.63 | 83.93 | 82.45 | 82.60 | 855,383 | -1.36(-1.62%) |
Jun 03, 2015 | 84.00 | 84.12 | 83.57 | 83.96 | 474,314 | +0.14(+0.17%) |
Jun 02, 2015 | 83.84 | 83.92 | 83.27 | 83.82 | 679,736 | -0.06(-0.07%) |