Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.00 | 80.19 | 79.58 | 79.78 | 4,135,150 | +0.09(+0.11%) |
May 27, 2016 | 79.56 | 79.69 | 79.69 | 79.69 | 2,568,530 | +0.41(+0.52%) |
May 26, 2016 | 79.36 | 79.55 | 79.09 | 79.28 | 2,371,868 | +0.12(+0.15%) |
May 25, 2016 | 79.05 | 79.45 | 79.05 | 79.17 | 2,132,765 | +0.25(+0.31%) |
May 24, 2016 | 78.55 | 79.21 | 78.53 | 78.92 | 3,158,978 | +0.69(+0.88%) |
May 23, 2016 | 78.76 | 78.78 | 78.17 | 78.23 | 3,311,313 | -0.33(-0.41%) |
May 20, 2016 | 78.65 | 79.24 | 78.42 | 78.56 | 3,769,327 | +0.17(+0.22%) |
May 19, 2016 | 77.97 | 78.83 | 77.74 | 78.39 | 3,199,123 | -0.01(-0.01%) |
May 18, 2016 | 78.04 | 78.80 | 77.43 | 78.39 | 4,451,093 | +0.16(+0.21%) |
May 17, 2016 | 78.61 | 79.21 | 77.94 | 78.23 | 3,185,389 | -0.43(-0.55%) |
May 16, 2016 | 78.02 | 78.90 | 77.91 | 78.66 | 2,731,583 | +0.77(+0.98%) |
May 13, 2016 | 78.68 | 79.00 | 77.49 | 77.90 | 3,667,948 | -0.87(-1.11%) |
May 12, 2016 | 79.03 | 79.22 | 77.94 | 78.77 | 4,382,853 | +0.09(+0.12%) |
May 11, 2016 | 79.74 | 79.92 | 78.68 | 78.68 | 3,446,107 | -0.92(-1.16%) |
May 10, 2016 | 78.86 | 79.62 | 78.86 | 79.60 | 3,055,181 | +0.74(+0.93%) |
May 09, 2016 | 78.55 | 79.01 | 78.33 | 78.86 | 3,224,285 | +0.45(+0.57%) |
May 06, 2016 | 78.63 | 78.84 | 77.29 | 78.42 | 4,763,812 | -0.02(-0.03%) |
May 05, 2016 | 79.33 | 79.43 | 78.33 | 78.44 | 5,137,397 | -0.75(-0.94%) |
May 04, 2016 | 79.59 | 79.87 | 79.10 | 79.19 | 3,287,556 | -0.98(-1.22%) |
May 03, 2016 | 80.01 | 80.31 | 79.22 | 80.16 | 2,828,133 | -0.29(-0.36%) |
May 02, 2016 | 80.88 | 81.10 | 80.31 | 80.45 | 3,783,027 | -0.24(-0.30%) |
Apr 29, 2016 | 80.35 | 80.98 | 80.15 | 80.69 | 3,277,087 | +0.12(+0.15%) |
Apr 28, 2016 | 80.71 | 81.82 | 79.92 | 80.57 | 5,481,621 | -1.19(-1.46%) |
Apr 27, 2016 | 81.62 | 82.04 | 80.98 | 81.76 | 3,739,613 | +0.18(+0.22%) |
Apr 26, 2016 | 80.89 | 81.67 | 80.88 | 81.58 | 2,886,457 | +0.89(+1.10%) |
Apr 25, 2016 | 80.71 | 80.88 | 80.19 | 80.69 | 2,255,168 | -0.35(-0.43%) |
Apr 22, 2016 | 80.94 | 81.41 | 80.78 | 81.04 | 2,820,943 | +0.41(+0.50%) |
Apr 21, 2016 | 81.25 | 81.46 | 80.58 | 80.63 | 2,848,189 | -0.91(-1.11%) |
Apr 20, 2016 | 82.13 | 82.33 | 81.51 | 81.54 | 2,542,812 | -0.51(-0.63%) |
Apr 19, 2016 | 81.61 | 82.18 | 81.54 | 82.05 | 2,646,221 | +0.51(+0.62%) |
Apr 18, 2016 | 81.03 | 81.61 | 80.70 | 81.54 | 1,736,250 | +0.49(+0.61%) |
Apr 15, 2016 | 80.85 | 81.39 | 80.74 | 81.05 | 3,474,605 | +0.35(+0.44%) |
Apr 14, 2016 | 81.11 | 81.39 | 80.48 | 80.70 | 2,724,107 | -0.35(-0.44%) |
Apr 13, 2016 | 81.08 | 81.53 | 81.00 | 81.05 | 2,605,388 | +0.24(+0.29%) |
Apr 12, 2016 | 79.92 | 81.12 | 79.87 | 80.81 | 3,327,798 | +1.05(+1.32%) |
Apr 11, 2016 | 80.34 | 80.88 | 79.72 | 79.76 | 2,503,358 | -0.35(-0.43%) |
Apr 08, 2016 | 80.24 | 80.88 | 79.90 | 80.11 | 2,259,367 | +0.25(+0.31%) |
Apr 07, 2016 | 79.78 | 80.21 | 79.42 | 79.86 | 2,744,493 | -0.52(-0.65%) |
Apr 06, 2016 | 79.88 | 80.51 | 79.46 | 80.38 | 3,139,566 | +0.58(+0.72%) |
Apr 05, 2016 | 80.18 | 80.43 | 79.67 | 79.81 | 2,837,001 | -0.74(-0.92%) |
Apr 04, 2016 | 80.67 | 81.21 | 80.37 | 80.55 | 3,641,025 | -0.05(-0.07%) |
Apr 01, 2016 | 80.58 | 80.88 | 80.18 | 80.60 | 3,599,607 | -0.40(-0.49%) |
Mar 31, 2016 | 81.14 | 81.33 | 80.84 | 81.00 | 4,302,073 | -0.20(-0.25%) |
Mar 30, 2016 | 81.68 | 81.88 | 81.15 | 81.20 | 2,965,980 | -0.28(-0.35%) |
Mar 29, 2016 | 80.58 | 81.64 | 80.35 | 81.48 | 2,589,127 | +0.80(+0.99%) |
Mar 28, 2016 | 80.93 | 81.08 | 80.55 | 80.68 | 2,514,247 | -0.28(-0.35%) |
Mar 24, 2016 | 80.12 | 80.97 | 80.97 | 80.97 | 2,599,955 | +0.42(+0.52%) |
Mar 23, 2016 | 80.44 | 80.80 | 80.30 | 80.55 | 2,878,173 | +0.02(+0.02%) |
Mar 22, 2016 | 80.22 | 80.88 | 80.11 | 80.53 | 3,232,612 | -0.22(-0.28%) |
Mar 21, 2016 | 80.35 | 81.00 | 80.20 | 80.75 | 3,632,398 | +0.12(+0.15%) |
Mar 18, 2016 | 79.79 | 80.95 | 79.74 | 80.63 | 6,463,390 | +0.95(+1.20%) |
Mar 17, 2016 | 79.20 | 80.16 | 78.79 | 79.68 | 6,043,473 | +1.60(+2.05%) |
Mar 16, 2016 | 77.72 | 78.43 | 77.33 | 78.08 | 2,932,304 | +0.19(+0.25%) |
Mar 15, 2016 | 77.54 | 77.98 | 77.25 | 77.89 | 2,339,057 | +0.10(+0.13%) |
Mar 14, 2016 | 77.23 | 78.03 | 77.17 | 77.79 | 2,730,678 | +0.36(+0.47%) |
Mar 11, 2016 | 76.93 | 77.64 | 76.93 | 77.43 | 3,014,564 | +0.73(+0.95%) |
Mar 10, 2016 | 76.84 | 76.84 | 75.91 | 76.70 | 3,197,021 | +0.24(+0.31%) |
Mar 09, 2016 | 76.41 | 76.91 | 75.94 | 76.46 | 4,482,999 | -0.81(-1.05%) |
Mar 08, 2016 | 77.21 | 78.06 | 77.08 | 77.27 | 3,886,567 | -0.52(-0.67%) |
Mar 07, 2016 | 76.77 | 77.85 | 76.62 | 77.80 | 4,361,684 | +0.69(+0.90%) |
Mar 04, 2016 | 76.45 | 77.17 | 76.42 | 77.10 | 4,934,650 | +0.60(+0.78%) |
Mar 03, 2016 | 75.60 | 76.62 | 75.53 | 76.51 | 3,308,910 | +0.65(+0.86%) |
Mar 02, 2016 | 75.33 | 76.00 | 75.32 | 75.85 | 3,390,972 | +0.31(+0.42%) |
Mar 01, 2016 | 74.82 | 75.61 | 74.52 | 75.54 | 3,472,681 | +1.39(+1.87%) |
Feb 29, 2016 | 74.83 | 75.04 | 74.12 | 74.15 | 4,067,775 | -0.68(-0.91%) |
Feb 26, 2016 | 75.24 | 75.66 | 74.81 | 74.83 | 3,090,281 | -0.21(-0.29%) |
Feb 25, 2016 | 74.62 | 75.15 | 74.09 | 75.05 | 2,795,350 | +0.65(+0.88%) |
Feb 24, 2016 | 73.87 | 74.52 | 73.26 | 74.39 | 3,081,807 | -0.08(-0.10%) |
Feb 23, 2016 | 74.58 | 74.66 | 73.73 | 74.47 | 4,817,462 | -0.81(-1.07%) |
Feb 22, 2016 | 74.78 | 75.96 | 75.20 | 75.28 | 3,352,107 | +0.50(+0.67%) |
Feb 19, 2016 | 74.66 | 74.87 | 74.10 | 74.78 | 3,011,853 | -0.07(-0.09%) |
Feb 18, 2016 | 75.12 | 75.30 | 74.68 | 74.85 | 3,456,753 | -0.05(-0.06%) |
Feb 17, 2016 | 75.28 | 75.81 | 74.87 | 74.89 | 3,941,984 | -0.20(-0.26%) |
Feb 16, 2016 | 74.60 | 75.44 | 74.29 | 75.09 | 4,207,563 | +1.00(+1.35%) |
Feb 12, 2016 | 73.33 | 74.09 | 74.09 | 74.09 | 4,287,678 | +1.65(+2.27%) |
Feb 11, 2016 | 72.07 | 72.91 | 71.78 | 72.45 | 5,114,929 | -0.78(-1.07%) |
Feb 10, 2016 | 74.31 | 74.66 | 73.06 | 73.23 | 4,768,868 | -1.07(-1.45%) |
Feb 09, 2016 | 73.41 | 75.32 | 73.38 | 74.31 | 7,122,131 | +0.18(+0.24%) |
Feb 08, 2016 | 71.91 | 74.22 | 71.86 | 74.13 | 5,963,962 | +1.47(+2.02%) |
Feb 05, 2016 | 73.04 | 73.66 | 72.44 | 72.66 | 5,608,826 | -0.67(-0.91%) |
Feb 04, 2016 | 72.63 | 73.90 | 72.51 | 73.33 | 7,278,802 | +0.70(+0.97%) |
Feb 03, 2016 | 72.55 | 72.93 | 71.59 | 72.63 | 6,374,715 | +0.49(+0.68%) |
Feb 02, 2016 | 72.46 | 73.14 | 71.63 | 72.14 | 10,020,470 | +0.46(+0.65%) |
Feb 01, 2016 | 70.12 | 72.00 | 70.12 | 71.68 | 7,244,747 | +0.67(+0.94%) |
Jan 29, 2016 | 69.81 | 71.04 | 69.81 | 71.01 | 6,852,595 | +1.68(+2.42%) |
Jan 28, 2016 | 69.31 | 69.80 | 68.77 | 69.33 | 3,001,158 | +0.10(+0.14%) |
Jan 27, 2016 | 69.34 | 70.20 | 68.85 | 69.23 | 4,375,439 | -0.05(-0.07%) |
Jan 26, 2016 | 68.51 | 69.58 | 68.48 | 69.28 | 3,028,960 | +1.15(+1.69%) |
Jan 25, 2016 | 68.55 | 68.77 | 67.93 | 68.13 | 2,716,700 | -0.37(-0.53%) |
Jan 22, 2016 | 68.78 | 69.09 | 68.04 | 68.49 | 3,761,719 | +0.63(+0.93%) |
Jan 21, 2016 | 67.66 | 68.71 | 66.98 | 67.86 | 4,551,005 | +0.28(+0.42%) |
Jan 20, 2016 | 67.85 | 68.11 | 66.51 | 67.58 | 6,348,658 | -1.26(-1.83%) |
Jan 19, 2016 | 69.21 | 69.67 | 68.25 | 68.84 | 4,936,104 | +0.24(+0.34%) |
Jan 15, 2016 | 68.24 | 68.60 | 68.60 | 68.60 | 7,165,818 | -0.85(-1.22%) |
Jan 14, 2016 | 69.19 | 70.01 | 68.26 | 69.45 | 5,252,612 | +0.41(+0.60%) |
Jan 13, 2016 | 71.10 | 71.44 | 68.65 | 69.03 | 5,610,428 | -1.82(-2.57%) |
Jan 12, 2016 | 69.83 | 70.93 | 69.83 | 70.85 | 5,822,294 | +1.02(+1.46%) |
Jan 11, 2016 | 69.93 | 70.05 | 69.11 | 69.83 | 4,572,863 | +0.21(+0.30%) |
Jan 08, 2016 | 70.73 | 70.85 | 69.49 | 69.63 | 5,172,833 | -0.92(-1.31%) |
Jan 07, 2016 | 70.87 | 71.59 | 70.30 | 70.55 | 4,975,406 | -1.39(-1.93%) |
Jan 06, 2016 | 72.29 | 72.79 | 71.69 | 71.94 | 3,206,556 | -1.04(-1.42%) |
Jan 05, 2016 | 72.26 | 73.22 | 72.01 | 72.97 | 3,721,137 | +0.72(+0.99%) |
Jan 04, 2016 | 72.64 | 72.68 | 71.66 | 72.26 | 4,896,850 | -1.06(-1.44%) |
Dec 31, 2015 | 73.83 | 73.32 | 73.32 | 73.32 | 2,859,502 | -0.66(-0.89%) |
Dec 30, 2015 | 74.28 | 74.44 | 73.93 | 73.97 | 2,267,215 | -0.48(-0.64%) |
Dec 29, 2015 | 74.14 | 74.56 | 74.02 | 74.45 | 2,216,220 | +0.55(+0.74%) |
Dec 28, 2015 | 74.02 | 74.11 | 73.37 | 73.90 | 2,985,512 | -0.26(-0.35%) |
Dec 24, 2015 | 73.89 | 74.16 | 74.16 | 74.16 | 1,965,661 | +0.08(+0.10%) |
Dec 23, 2015 | 74.27 | 74.43 | 73.81 | 74.09 | 6,316,143 | -0.58(-0.78%) |
Dec 22, 2015 | 74.32 | 74.89 | 73.61 | 74.66 | 3,227,033 | +0.85(+1.15%) |
Dec 21, 2015 | 75.05 | 75.27 | 73.40 | 73.82 | 4,345,864 | -0.85(-1.13%) |
Dec 18, 2015 | 75.37 | 75.49 | 73.83 | 74.66 | 9,257,954 | -1.52(-2.00%) |
Dec 17, 2015 | 78.02 | 78.06 | 76.17 | 76.19 | 6,289,077 | -0.39(-0.51%) |
Dec 16, 2015 | 75.88 | 76.84 | 75.56 | 76.58 | 4,563,190 | +1.23(+1.63%) |
Dec 15, 2015 | 75.08 | 75.86 | 74.76 | 75.35 | 4,507,502 | +0.78(+1.05%) |
Dec 14, 2015 | 74.25 | 74.60 | 73.00 | 74.57 | 5,422,764 | +0.31(+0.42%) |
Dec 11, 2015 | 75.27 | 75.43 | 74.10 | 74.25 | 7,542,598 | -2.28(-2.98%) |
Dec 10, 2015 | 76.61 | 77.26 | 76.47 | 76.53 | 4,243,007 | -0.01(-0.01%) |
Dec 09, 2015 | 77.04 | 77.67 | 76.26 | 76.54 | 4,093,626 | -0.53(-0.69%) |
Dec 08, 2015 | 77.49 | 77.70 | 76.80 | 77.07 | 4,478,257 | -0.98(-1.26%) |
Dec 07, 2015 | 78.47 | 78.67 | 77.65 | 78.05 | 3,309,567 | -0.62(-0.78%) |
Dec 04, 2015 | 78.05 | 78.77 | 77.87 | 78.67 | 4,673,889 | +0.74(+0.95%) |
Dec 03, 2015 | 78.81 | 79.03 | 77.64 | 77.93 | 5,155,522 | -0.77(-0.98%) |
Dec 02, 2015 | 79.03 | 79.18 | 78.50 | 78.70 | 4,695,029 | -0.82(-1.03%) |
Dec 01, 2015 | 78.82 | 79.62 | 78.59 | 79.53 | 4,494,454 | +1.04(+1.33%) |
Nov 30, 2015 | 79.27 | 79.54 | 78.47 | 78.48 | 5,245,619 | -0.89(-1.12%) |
Nov 27, 2015 | 79.08 | 79.55 | 79.01 | 79.37 | 1,252,242 | +0.53(+0.67%) |
Nov 25, 2015 | 78.75 | 78.85 | 78.85 | 78.85 | 1,778,099 | +0.07(+0.09%) |
Nov 24, 2015 | 78.53 | 79.04 | 78.22 | 78.78 | 2,044,554 | -0.14(-0.18%) |
Nov 23, 2015 | 79.33 | 79.69 | 78.68 | 78.92 | 3,006,175 | -0.39(-0.49%) |
Nov 20, 2015 | 79.68 | 80.00 | 79.19 | 79.31 | 3,473,985 | +0.00(+0.00%) |
Nov 19, 2015 | 79.24 | 79.76 | 78.96 | 79.31 | 2,038,035 | +0.32(+0.41%) |
Nov 18, 2015 | 78.64 | 79.13 | 78.18 | 78.99 | 2,810,961 | +0.41(+0.52%) |
Nov 17, 2015 | 78.74 | 79.42 | 78.34 | 78.58 | 2,754,114 | +0.00(+0.00%) |
Nov 16, 2015 | 77.49 | 78.61 | 77.44 | 78.58 | 2,916,235 | +1.04(+1.34%) |
Nov 13, 2015 | 78.58 | 78.58 | 77.28 | 77.54 | 4,087,756 | -0.62(-0.80%) |
Nov 12, 2015 | 78.85 | 78.97 | 78.05 | 78.17 | 4,326,289 | -1.12(-1.41%) |
Nov 11, 2015 | 79.13 | 79.72 | 78.65 | 79.29 | 3,420,496 | +0.35(+0.44%) |
Nov 10, 2015 | 78.67 | 79.38 | 78.37 | 78.94 | 2,840,245 | +0.25(+0.32%) |
Nov 09, 2015 | 79.06 | 79.27 | 78.31 | 78.69 | 4,516,163 | -0.74(-0.93%) |
Nov 06, 2015 | 78.51 | 79.46 | 78.21 | 79.43 | 3,803,581 | +0.58(+0.73%) |
Nov 05, 2015 | 78.77 | 79.18 | 78.46 | 78.86 | 3,358,451 | +0.17(+0.22%) |
Nov 04, 2015 | 79.17 | 79.26 | 78.47 | 78.68 | 3,723,847 | -0.36(-0.46%) |
Nov 03, 2015 | 78.90 | 79.46 | 78.48 | 79.05 | 3,682,279 | -0.07(-0.09%) |
Nov 02, 2015 | 77.93 | 79.23 | 77.93 | 79.11 | 3,500,238 | +1.17(+1.50%) |
Oct 30, 2015 | 78.28 | 78.51 | 77.87 | 77.94 | 4,272,539 | -0.34(-0.43%) |
Oct 29, 2015 | 77.75 | 78.40 | 77.47 | 78.28 | 3,651,298 | +0.64(+0.82%) |
Oct 28, 2015 | 78.07 | 78.23 | 77.00 | 77.65 | 4,682,522 | -0.36(-0.46%) |
Oct 27, 2015 | 77.77 | 79.11 | 77.14 | 78.00 | 6,799,866 | -2.33(-2.90%) |
Oct 26, 2015 | 80.91 | 81.20 | 80.17 | 80.33 | 4,606,300 | -0.47(-0.58%) |
Oct 23, 2015 | 81.14 | 81.14 | 79.80 | 80.80 | 5,366,548 | +0.28(+0.35%) |
Oct 22, 2015 | 80.05 | 80.67 | 79.93 | 80.52 | 4,719,008 | +0.89(+1.11%) |
Oct 21, 2015 | 79.30 | 80.51 | 79.30 | 79.64 | 4,367,007 | +0.53(+0.67%) |
Oct 20, 2015 | 78.68 | 79.27 | 78.57 | 79.11 | 2,972,248 | +0.23(+0.29%) |
Oct 19, 2015 | 78.34 | 78.93 | 78.34 | 78.88 | 3,035,770 | +0.23(+0.30%) |
Oct 16, 2015 | 78.73 | 78.83 | 78.18 | 78.65 | 2,753,477 | +0.11(+0.14%) |
Oct 15, 2015 | 78.19 | 78.67 | 77.87 | 78.53 | 3,763,535 | +0.71(+0.91%) |
Oct 14, 2015 | 78.19 | 78.41 | 77.59 | 77.82 | 2,944,175 | -0.33(-0.43%) |
Oct 13, 2015 | 78.42 | 79.13 | 78.14 | 78.15 | 4,045,638 | -0.84(-1.06%) |
Oct 12, 2015 | 78.37 | 78.99 | 78.19 | 78.99 | 2,369,256 | +0.55(+0.70%) |
Oct 09, 2015 | 78.21 | 78.82 | 78.15 | 78.44 | 3,196,316 | +0.23(+0.29%) |
Oct 08, 2015 | 77.33 | 78.34 | 77.22 | 78.21 | 3,555,013 | +0.86(+1.12%) |
Oct 07, 2015 | 77.16 | 77.91 | 76.75 | 77.35 | 3,866,511 | +0.61(+0.80%) |
Oct 06, 2015 | 77.09 | 77.13 | 76.27 | 76.74 | 3,091,604 | -0.08(-0.10%) |
Oct 05, 2015 | 75.47 | 77.16 | 75.47 | 76.81 | 4,081,740 | +1.63(+2.16%) |
Oct 02, 2015 | 73.43 | 75.19 | 73.36 | 75.19 | 4,698,317 | +0.61(+0.81%) |
Oct 01, 2015 | 74.90 | 74.98 | 74.01 | 74.58 | 4,035,675 | -0.08(-0.11%) |
Sep 30, 2015 | 74.86 | 75.13 | 74.13 | 74.67 | 3,945,444 | +0.42(+0.56%) |
Sep 29, 2015 | 73.57 | 74.38 | 73.33 | 74.25 | 3,457,722 | +0.66(+0.89%) |
Sep 28, 2015 | 74.08 | 74.51 | 73.53 | 73.59 | 3,303,001 | -1.13(-1.51%) |
Sep 25, 2015 | 74.20 | 75.30 | 73.90 | 74.72 | 4,354,097 | +0.95(+1.29%) |
Sep 24, 2015 | 73.53 | 74.10 | 73.05 | 73.77 | 5,056,983 | -0.05(-0.07%) |
Sep 23, 2015 | 74.41 | 74.52 | 73.82 | 73.82 | 4,488,161 | -0.71(-0.95%) |
Sep 22, 2015 | 74.52 | 75.11 | 74.18 | 74.53 | 4,767,282 | -0.86(-1.14%) |
Sep 21, 2015 | 74.52 | 75.45 | 74.33 | 75.39 | 4,024,314 | +1.01(+1.35%) |
Sep 18, 2015 | 75.59 | 75.62 | 74.20 | 74.39 | 6,777,243 | -1.74(-2.29%) |
Sep 17, 2015 | 75.94 | 77.01 | 75.55 | 76.13 | 5,128,044 | +0.41(+0.54%) |
Sep 16, 2015 | 75.62 | 75.89 | 74.86 | 75.72 | 4,278,822 | -0.33(-0.44%) |
Sep 15, 2015 | 74.07 | 76.26 | 73.89 | 76.05 | 6,882,005 | +2.66(+3.62%) |
Sep 14, 2015 | 73.58 | 73.68 | 73.02 | 73.40 | 2,363,363 | -0.13(-0.17%) |
Sep 11, 2015 | 72.99 | 73.53 | 72.77 | 73.52 | 2,814,042 | +0.27(+0.37%) |
Sep 10, 2015 | 73.43 | 73.80 | 72.99 | 73.25 | 3,870,389 | -0.17(-0.24%) |
Sep 09, 2015 | 74.64 | 74.79 | 73.30 | 73.43 | 3,665,526 | -0.67(-0.90%) |
Sep 08, 2015 | 73.26 | 74.13 | 72.89 | 74.09 | 3,777,350 | +1.99(+2.76%) |
Sep 04, 2015 | 72.02 | 72.10 | 72.10 | 72.10 | 4,406,708 | -1.11(-1.52%) |
Sep 03, 2015 | 73.53 | 73.73 | 72.95 | 73.21 | 4,388,455 | +0.05(+0.06%) |
Sep 02, 2015 | 72.85 | 73.18 | 72.01 | 73.17 | 4,730,449 | +1.14(+1.59%) |
Sep 01, 2015 | 72.49 | 73.21 | 71.72 | 72.03 | 6,831,624 | -1.85(-2.51%) |
Aug 31, 2015 | 74.36 | 74.37 | 73.77 | 73.88 | 3,822,773 | -0.75(-1.00%) |
Aug 28, 2015 | 74.62 | 74.97 | 74.06 | 74.63 | 3,672,391 | -0.39(-0.51%) |
Aug 27, 2015 | 73.76 | 75.08 | 73.69 | 75.01 | 6,264,823 | +1.91(+2.61%) |
Aug 26, 2015 | 72.34 | 73.21 | 70.85 | 73.11 | 7,780,922 | +1.64(+2.30%) |
Aug 25, 2015 | 73.80 | 74.08 | 71.43 | 71.47 | 7,959,069 | -0.79(-1.10%) |
Aug 24, 2015 | 71.66 | 73.73 | 71.12 | 72.26 | 10,480,818 | -2.75(-3.66%) |
Aug 21, 2015 | 75.78 | 76.32 | 74.69 | 75.01 | 8,679,304 | -1.45(-1.89%) |
Aug 20, 2015 | 76.70 | 77.14 | 76.45 | 76.45 | 4,995,367 | -0.95(-1.23%) |
Aug 19, 2015 | 77.44 | 77.93 | 76.95 | 77.41 | 2,802,032 | -0.34(-0.44%) |
Aug 18, 2015 | 77.91 | 77.91 | 77.43 | 77.75 | 2,751,688 | -0.11(-0.14%) |
Aug 17, 2015 | 77.35 | 77.87 | 76.82 | 77.85 | 2,883,689 | +0.13(+0.17%) |
Aug 14, 2015 | 76.97 | 77.75 | 76.70 | 77.72 | 3,012,289 | +0.67(+0.87%) |
Aug 13, 2015 | 77.13 | 77.47 | 76.79 | 77.05 | 2,418,623 | -0.19(-0.24%) |
Aug 12, 2015 | 77.04 | 77.46 | 76.28 | 77.24 | 5,149,871 | -0.13(-0.17%) |
Aug 11, 2015 | 77.10 | 77.73 | 77.04 | 77.37 | 4,612,833 | -0.33(-0.43%) |
Aug 10, 2015 | 77.20 | 77.73 | 77.20 | 77.70 | 3,580,546 | +0.97(+1.26%) |
Aug 07, 2015 | 76.87 | 76.92 | 76.25 | 76.73 | 3,970,783 | -0.22(-0.28%) |
Aug 06, 2015 | 77.46 | 77.54 | 76.77 | 76.95 | 2,719,130 | -0.38(-0.50%) |
Aug 05, 2015 | 77.41 | 78.17 | 77.33 | 77.33 | 4,255,378 | +0.23(+0.29%) |
Aug 04, 2015 | 77.31 | 77.46 | 76.80 | 77.10 | 3,234,641 | -0.08(-0.11%) |
Aug 03, 2015 | 76.99 | 77.49 | 76.55 | 77.19 | 3,669,944 | +0.29(+0.38%) |
Jul 31, 2015 | 76.56 | 77.19 | 76.30 | 76.89 | 5,621,497 | +0.72(+0.95%) |
Jul 30, 2015 | 75.42 | 76.28 | 75.32 | 76.17 | 3,821,926 | +0.38(+0.51%) |
Jul 29, 2015 | 75.39 | 76.59 | 75.28 | 75.79 | 7,406,365 | +0.71(+0.95%) |
Jul 28, 2015 | 73.54 | 75.47 | 73.49 | 75.08 | 10,107,659 | +3.62(+5.07%) |
Jul 27, 2015 | 70.99 | 71.54 | 70.73 | 71.45 | 4,829,721 | +0.28(+0.39%) |
Jul 24, 2015 | 72.17 | 72.17 | 71.00 | 71.18 | 3,939,949 | -1.02(-1.42%) |
Jul 23, 2015 | 73.35 | 73.35 | 71.98 | 72.20 | 2,583,067 | -0.84(-1.15%) |
Jul 22, 2015 | 73.94 | 74.09 | 72.74 | 73.04 | 3,582,318 | -0.55(-0.75%) |
Jul 21, 2015 | 73.34 | 74.10 | 73.29 | 73.59 | 2,900,487 | +0.28(+0.38%) |
Jul 20, 2015 | 73.32 | 73.52 | 73.09 | 73.31 | 2,365,510 | -0.01(-0.01%) |
Jul 17, 2015 | 72.99 | 73.71 | 72.91 | 73.32 | 3,532,197 | +0.09(+0.12%) |
Jul 16, 2015 | 73.52 | 73.60 | 73.14 | 73.23 | 2,061,242 | +0.23(+0.31%) |
Jul 15, 2015 | 73.55 | 73.59 | 72.86 | 73.00 | 2,786,071 | -0.52(-0.71%) |
Jul 14, 2015 | 73.54 | 73.70 | 73.07 | 73.52 | 3,221,647 | +0.08(+0.11%) |
Jul 13, 2015 | 73.33 | 73.57 | 72.91 | 73.44 | 3,314,505 | +0.60(+0.82%) |
Jul 10, 2015 | 72.87 | 73.11 | 72.59 | 72.84 | 2,598,035 | +0.91(+1.26%) |
Jul 09, 2015 | 72.55 | 72.73 | 71.91 | 71.93 | 2,718,266 | +0.20(+0.27%) |
Jul 08, 2015 | 72.73 | 72.80 | 71.57 | 71.73 | 3,703,775 | -1.51(-2.06%) |
Jul 07, 2015 | 72.84 | 73.26 | 72.19 | 73.24 | 4,999,854 | +0.63(+0.87%) |
Jul 06, 2015 | 72.55 | 73.18 | 72.23 | 72.61 | 3,622,245 | -0.41(-0.56%) |
Jul 02, 2015 | 73.03 | 73.02 | 73.02 | 73.02 | 2,444,081 | +0.20(+0.27%) |
Jul 01, 2015 | 73.26 | 73.57 | 72.51 | 72.82 | 3,851,620 | +0.02(+0.03%) |
Jun 30, 2015 | 73.81 | 73.81 | 72.72 | 72.80 | 4,072,709 | -0.30(-0.41%) |
Jun 29, 2015 | 74.15 | 74.37 | 73.05 | 73.10 | 4,668,886 | -1.53(-2.05%) |
Jun 26, 2015 | 74.69 | 74.89 | 74.32 | 74.63 | 3,704,040 | +0.31(+0.41%) |
Jun 25, 2015 | 74.65 | 74.94 | 74.26 | 74.32 | 2,960,366 | -0.34(-0.45%) |
Jun 24, 2015 | 75.65 | 75.72 | 74.38 | 74.66 | 3,414,558 | -1.02(-1.35%) |
Jun 23, 2015 | 76.09 | 76.38 | 75.56 | 75.68 | 1,987,694 | -0.48(-0.63%) |
Jun 22, 2015 | 75.99 | 76.38 | 75.89 | 76.16 | 4,308,012 | +0.41(+0.55%) |
Jun 19, 2015 | 75.93 | 76.14 | 75.47 | 75.75 | 4,793,082 | -0.42(-0.55%) |
Jun 18, 2015 | 75.49 | 76.38 | 75.49 | 76.17 | 3,926,217 | +0.74(+0.98%) |
Jun 17, 2015 | 75.05 | 75.65 | 74.74 | 75.44 | 3,789,382 | +0.05(+0.07%) |
Jun 16, 2015 | 75.07 | 75.47 | 74.23 | 75.38 | 4,076,647 | +0.29(+0.39%) |
Jun 15, 2015 | 74.83 | 75.24 | 74.37 | 75.09 | 2,865,371 | -0.08(-0.10%) |
Jun 12, 2015 | 75.49 | 75.85 | 74.89 | 75.17 | 3,222,077 | -0.71(-0.93%) |
Jun 11, 2015 | 75.73 | 75.99 | 75.47 | 75.87 | 2,527,998 | +0.41(+0.54%) |
Jun 10, 2015 | 75.08 | 75.74 | 74.82 | 75.47 | 3,570,779 | +0.63(+0.84%) |
Jun 09, 2015 | 74.49 | 75.26 | 74.38 | 74.83 | 3,126,112 | +0.26(+0.35%) |
Jun 08, 2015 | 75.51 | 75.55 | 74.53 | 74.57 | 3,753,882 | -0.93(-1.23%) |
Jun 05, 2015 | 75.23 | 75.65 | 74.95 | 75.50 | 3,583,784 | +0.31(+0.41%) |
Jun 04, 2015 | 75.16 | 75.63 | 75.05 | 75.20 | 4,161,024 | -0.38(-0.50%) |
Jun 03, 2015 | 75.01 | 76.17 | 74.74 | 75.57 | 4,807,692 | +0.88(+1.18%) |
Jun 02, 2015 | 74.32 | 75.12 | 74.05 | 74.69 | 3,094,965 | -0.04(-0.05%) |