Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 76.76 | 77.50 | 76.69 | 77.31 | 854,952 | +1.25(+1.64%) |
Jun 29, 2016 | 76.04 | 76.35 | 75.87 | 76.06 | 564,174 | +0.69(+0.92%) |
Jun 28, 2016 | 75.33 | 75.40 | 74.55 | 75.37 | 450,778 | +2.26(+3.09%) |
Jun 27, 2016 | 73.95 | 73.98 | 72.47 | 73.11 | 1,903,504 | +0.52(+0.72%) |
Jun 24, 2016 | 73.89 | 74.77 | 72.31 | 72.59 | 768,606 | -3.48(-4.57%) |
Jun 23, 2016 | 75.57 | 76.18 | 75.02 | 76.07 | 329,384 | +1.73(+2.33%) |
Jun 22, 2016 | 74.72 | 75.07 | 74.27 | 74.34 | 623,819 | -0.52(-0.69%) |
Jun 21, 2016 | 74.32 | 75.25 | 74.29 | 74.86 | 588,679 | +1.34(+1.82%) |
Jun 20, 2016 | 74.06 | 74.10 | 73.46 | 73.52 | 757,054 | +0.32(+0.44%) |
Jun 17, 2016 | 73.03 | 73.24 | 72.60 | 73.20 | 382,189 | +0.19(+0.26%) |
Jun 16, 2016 | 72.16 | 73.01 | 71.82 | 73.01 | 615,099 | +0.33(+0.45%) |
Jun 15, 2016 | 73.33 | 73.38 | 72.61 | 72.69 | 545,162 | +0.00(+0.01%) |
Jun 14, 2016 | 72.86 | 72.98 | 72.48 | 72.68 | 509,699 | -0.79(-1.08%) |
Jun 13, 2016 | 73.62 | 73.84 | 73.11 | 73.47 | 455,170 | -0.97(-1.30%) |
Jun 10, 2016 | 75.16 | 75.29 | 74.28 | 74.44 | 197,063 | -1.27(-1.67%) |
Jun 09, 2016 | 75.69 | 75.83 | 75.41 | 75.70 | 185,385 | -0.70(-0.92%) |
Jun 08, 2016 | 76.49 | 76.63 | 76.30 | 76.40 | 267,128 | +0.11(+0.14%) |
Jun 07, 2016 | 76.30 | 76.44 | 76.20 | 76.29 | 400,079 | +0.68(+0.90%) |
Jun 06, 2016 | 75.91 | 75.91 | 75.41 | 75.61 | 308,911 | +0.33(+0.44%) |
Jun 03, 2016 | 74.70 | 75.33 | 74.66 | 75.28 | 245,321 | +0.79(+1.06%) |
Jun 02, 2016 | 74.27 | 74.49 | 74.14 | 74.49 | 539,112 | +0.23(+0.31%) |
Jun 01, 2016 | 74.31 | 74.44 | 74.10 | 74.26 | 288,200 | +0.36(+0.49%) |
May 31, 2016 | 74.42 | 74.77 | 73.44 | 73.90 | 971,326 | -1.04(-1.39%) |
May 27, 2016 | 74.94 | 74.94 | 74.94 | 0 | +0.02(+0.03%) | |
May 26, 2016 | 74.73 | 75.12 | 74.68 | 74.92 | 1,014,883 | +0.94(+1.27%) |
May 25, 2016 | 74.06 | 76.50 | 73.87 | 73.98 | 293,263 | +0.00(+0.00%) |
May 24, 2016 | 73.60 | 74.16 | 73.60 | 73.98 | 301,253 | +0.43(+0.58%) |
May 23, 2016 | 73.31 | 73.69 | 73.20 | 73.55 | 204,533 | +0.27(+0.37%) |
May 20, 2016 | 73.59 | 73.63 | 73.19 | 73.28 | 494,855 | +0.25(+0.34%) |
May 19, 2016 | 72.96 | 73.32 | 72.80 | 73.03 | 340,071 | -0.70(-0.94%) |
May 18, 2016 | 73.70 | 74.35 | 73.34 | 73.73 | 371,137 | -0.15(-0.20%) |
May 17, 2016 | 74.31 | 74.64 | 73.80 | 73.88 | 311,007 | -0.64(-0.86%) |
May 16, 2016 | 74.23 | 74.64 | 74.18 | 74.52 | 506,984 | +0.20(+0.27%) |
May 13, 2016 | 74.66 | 74.95 | 74.21 | 74.32 | 302,601 | -0.58(-0.77%) |
May 12, 2016 | 75.14 | 75.31 | 74.77 | 74.90 | 301,143 | +0.08(+0.11%) |
May 11, 2016 | 74.79 | 74.99 | 74.57 | 74.82 | 189,907 | +0.52(+0.70%) |
May 10, 2016 | 73.94 | 74.30 | 73.87 | 74.30 | 426,491 | +0.83(+1.13%) |
May 09, 2016 | 73.57 | 73.67 | 73.42 | 73.47 | 227,483 | +0.28(+0.38%) |
May 06, 2016 | 72.86 | 73.35 | 72.81 | 73.19 | 283,064 | +0.52(+0.72%) |
May 05, 2016 | 73.38 | 73.38 | 72.64 | 72.67 | 579,677 | -0.83(-1.13%) |
May 04, 2016 | 74.07 | 74.12 | 73.39 | 73.50 | 352,499 | -1.23(-1.65%) |
May 03, 2016 | 75.00 | 75.00 | 74.45 | 74.73 | 1,073,694 | -0.35(-0.47%) |
May 02, 2016 | 74.72 | 75.29 | 74.72 | 75.08 | 1,430,889 | +0.51(+0.68%) |
Apr 29, 2016 | 74.52 | 74.89 | 74.28 | 74.57 | 320,879 | +0.22(+0.30%) |
Apr 28, 2016 | 74.42 | 74.87 | 74.26 | 74.35 | 304,612 | -0.21(-0.28%) |
Apr 27, 2016 | 74.60 | 74.81 | 74.29 | 74.56 | 564,119 | +0.44(+0.59%) |
Apr 26, 2016 | 74.72 | 74.75 | 74.10 | 74.12 | 710,964 | +0.21(+0.28%) |
Apr 25, 2016 | 74.27 | 74.41 | 73.91 | 73.91 | 1,081,536 | -0.05(-0.07%) |
Apr 22, 2016 | 74.26 | 74.32 | 73.74 | 73.96 | 1,432,020 | -1.18(-1.57%) |
Apr 21, 2016 | 74.74 | 75.43 | 74.64 | 75.14 | 1,015,360 | -1.02(-1.34%) |
Apr 20, 2016 | 76.30 | 76.47 | 75.96 | 76.16 | 365,585 | -0.73(-0.95%) |
Apr 19, 2016 | 76.40 | 77.05 | 76.32 | 76.89 | 691,368 | +1.43(+1.90%) |
Apr 18, 2016 | 74.80 | 75.46 | 74.75 | 75.46 | 617,567 | +0.42(+0.56%) |
Apr 15, 2016 | 74.52 | 75.25 | 74.43 | 75.04 | 267,044 | +0.12(+0.16%) |
Apr 14, 2016 | 75.23 | 75.31 | 74.83 | 74.92 | 508,303 | +1.11(+1.50%) |
Apr 13, 2016 | 73.85 | 73.89 | 73.41 | 73.81 | 299,287 | +0.28(+0.38%) |
Apr 12, 2016 | 72.99 | 73.58 | 72.68 | 73.53 | 410,950 | +0.42(+0.57%) |
Apr 11, 2016 | 73.64 | 73.91 | 73.11 | 73.11 | 227,519 | -1.14(-1.54%) |
Apr 08, 2016 | 73.92 | 74.50 | 73.77 | 74.25 | 299,524 | -1.04(-1.38%) |
Apr 07, 2016 | 74.81 | 75.41 | 74.79 | 75.29 | 556,497 | +0.14(+0.19%) |
Apr 06, 2016 | 74.79 | 75.35 | 74.63 | 75.15 | 1,107,071 | +1.15(+1.55%) |
Apr 05, 2016 | 73.78 | 74.03 | 73.59 | 74.00 | 515,873 | +0.13(+0.18%) |
Apr 04, 2016 | 74.13 | 74.22 | 73.82 | 73.87 | 757,315 | -0.17(-0.23%) |
Apr 01, 2016 | 73.89 | 74.43 | 73.80 | 74.04 | 1,163,013 | -0.57(-0.76%) |
Mar 31, 2016 | 74.83 | 75.11 | 74.61 | 74.61 | 361,984 | -0.36(-0.48%) |
Mar 30, 2016 | 75.04 | 75.50 | 74.76 | 74.97 | 1,517,474 | +0.44(+0.59%) |
Mar 29, 2016 | 73.44 | 74.65 | 73.35 | 74.53 | 1,226,305 | +1.98(+2.73%) |
Mar 28, 2016 | 72.70 | 73.25 | 72.50 | 72.55 | 433,668 | -0.27(-0.37%) |
Mar 24, 2016 | 72.82 | 72.82 | 72.82 | 0 | -0.33(-0.45%) | |
Mar 23, 2016 | 73.59 | 73.59 | 73.15 | 73.15 | 633,686 | +0.63(+0.87%) |
Mar 22, 2016 | 72.61 | 73.00 | 72.51 | 72.52 | 271,300 | -1.13(-1.53%) |
Mar 21, 2016 | 73.33 | 73.85 | 73.33 | 73.65 | 323,643 | -0.25(-0.34%) |
Mar 18, 2016 | 73.88 | 74.16 | 73.60 | 73.90 | 222,573 | -0.09(-0.12%) |
Mar 17, 2016 | 73.35 | 74.23 | 73.23 | 73.99 | 631,809 | +0.27(+0.37%) |
Mar 16, 2016 | 72.35 | 73.89 | 72.25 | 73.72 | 401,974 | +1.20(+1.65%) |
Mar 15, 2016 | 72.41 | 72.58 | 72.26 | 72.52 | 247,805 | -0.07(-0.10%) |
Mar 14, 2016 | 72.39 | 72.77 | 72.16 | 72.59 | 319,193 | -0.43(-0.59%) |
Mar 11, 2016 | 72.77 | 73.16 | 72.55 | 73.02 | 344,378 | +0.94(+1.30%) |
Mar 10, 2016 | 72.15 | 72.79 | 71.66 | 72.08 | 333,621 | +0.61(+0.85%) |
Mar 09, 2016 | 71.48 | 71.81 | 71.34 | 71.47 | 483,288 | +0.01(+0.01%) |
Mar 08, 2016 | 71.75 | 71.92 | 71.36 | 71.46 | 500,539 | -0.18(-0.25%) |
Mar 07, 2016 | 71.19 | 72.11 | 71.09 | 71.64 | 272,533 | -0.30(-0.41%) |
Mar 04, 2016 | 72.11 | 72.23 | 71.64 | 71.94 | 277,332 | +0.34(+0.47%) |
Mar 03, 2016 | 71.49 | 71.83 | 71.24 | 71.60 | 474,384 | +0.10(+0.14%) |
Mar 02, 2016 | 70.81 | 71.50 | 70.64 | 71.50 | 1,065,731 | -0.33(-0.46%) |
Mar 01, 2016 | 70.98 | 71.83 | 70.93 | 71.83 | 1,491,775 | +1.97(+2.82%) |
Feb 29, 2016 | 69.94 | 70.55 | 69.86 | 69.86 | 446,258 | -0.97(-1.38%) |
Feb 26, 2016 | 70.83 | 71.02 | 70.65 | 70.83 | 383,909 | -0.19(-0.26%) |
Feb 25, 2016 | 70.70 | 71.17 | 70.47 | 71.02 | 711,081 | +0.02(+0.03%) |
Feb 24, 2016 | 69.84 | 71.20 | 69.74 | 71.00 | 554,547 | +0.34(+0.48%) |
Feb 23, 2016 | 71.09 | 71.45 | 70.62 | 70.66 | 450,906 | -0.70(-0.97%) |
Feb 22, 2016 | 71.35 | 71.67 | 71.15 | 71.36 | 1,228,949 | -0.34(-0.48%) |
Feb 19, 2016 | 71.37 | 71.89 | 71.22 | 71.70 | 661,512 | +0.01(+0.01%) |
Feb 18, 2016 | 71.52 | 71.80 | 68.00 | 71.69 | 807,786 | -2.89(-3.88%) |
Feb 17, 2016 | 74.20 | 74.79 | 74.03 | 74.58 | 535,310 | +0.32(+0.43%) |
Feb 16, 2016 | 74.15 | 74.35 | 73.51 | 74.26 | 356,916 | +0.71(+0.97%) |
Feb 12, 2016 | 73.55 | 73.55 | 73.55 | 0 | +0.32(+0.44%) | |
Feb 11, 2016 | 73.30 | 73.33 | 72.62 | 73.23 | 1,152,116 | -1.05(-1.41%) |
Feb 10, 2016 | 74.47 | 74.68 | 74.18 | 74.28 | 355,988 | +0.59(+0.81%) |
Feb 09, 2016 | 73.47 | 74.09 | 73.21 | 73.68 | 414,801 | -0.37(-0.50%) |
Feb 08, 2016 | 73.16 | 74.27 | 73.04 | 74.05 | 349,729 | +0.11(+0.15%) |
Feb 05, 2016 | 74.23 | 74.42 | 73.74 | 73.94 | 628,413 | -0.86(-1.15%) |
Feb 04, 2016 | 74.25 | 74.86 | 74.01 | 74.80 | 1,538,004 | -0.74(-0.98%) |
Feb 03, 2016 | 74.75 | 75.59 | 74.23 | 75.54 | 1,035,768 | +1.90(+2.58%) |
Feb 02, 2016 | 74.07 | 74.12 | 73.50 | 73.64 | 339,103 | -0.66(-0.89%) |
Feb 01, 2016 | 73.63 | 74.42 | 73.59 | 74.30 | 614,993 | +0.56(+0.76%) |
Jan 29, 2016 | 72.92 | 73.74 | 72.87 | 73.74 | 760,566 | +1.92(+2.67%) |
Jan 28, 2016 | 72.80 | 72.83 | 71.82 | 71.82 | 1,047,844 | -0.28(-0.39%) |
Jan 27, 2016 | 72.33 | 72.85 | 71.89 | 72.10 | 967,466 | +0.01(+0.01%) |
Jan 26, 2016 | 71.21 | 72.23 | 71.21 | 72.09 | 513,808 | +0.81(+1.14%) |
Jan 25, 2016 | 71.09 | 71.62 | 71.00 | 71.28 | 1,083,143 | +0.25(+0.35%) |
Jan 22, 2016 | 70.86 | 71.20 | 70.65 | 71.03 | 729,365 | +0.77(+1.10%) |
Jan 21, 2016 | 69.86 | 70.26 | 69.28 | 70.26 | 1,162,691 | +0.43(+0.62%) |
Jan 20, 2016 | 70.15 | 70.20 | 68.80 | 69.83 | 710,902 | -1.03(-1.45%) |
Jan 19, 2016 | 70.84 | 71.14 | 70.45 | 70.86 | 802,612 | +1.21(+1.74%) |
Jan 15, 2016 | 69.65 | 69.65 | 69.65 | 0 | -1.64(-2.30%) | |
Jan 14, 2016 | 70.89 | 71.50 | 70.48 | 71.29 | 510,960 | +0.09(+0.13%) |
Jan 13, 2016 | 72.22 | 72.26 | 71.06 | 71.20 | 485,934 | -0.78(-1.08%) |
Jan 12, 2016 | 71.77 | 72.00 | 71.30 | 71.98 | 526,642 | +1.87(+2.67%) |
Jan 11, 2016 | 70.48 | 70.60 | 69.82 | 70.11 | 605,137 | +0.02(+0.03%) |
Jan 08, 2016 | 71.11 | 71.17 | 70.05 | 70.09 | 593,351 | -0.88(-1.23%) |
Jan 07, 2016 | 71.15 | 71.55 | 70.90 | 70.97 | 770,606 | -1.30(-1.79%) |
Jan 06, 2016 | 71.89 | 72.35 | 71.82 | 72.26 | 449,798 | -0.95(-1.30%) |
Jan 05, 2016 | 73.32 | 73.46 | 72.87 | 73.21 | 503,436 | -0.24(-0.33%) |
Jan 04, 2016 | 73.50 | 73.57 | 72.52 | 73.45 | 698,495 | -0.97(-1.30%) |
Dec 31, 2015 | 74.42 | 74.42 | 74.42 | 0 | -1.27(-1.68%) | |
Dec 30, 2015 | 76.01 | 76.09 | 75.36 | 75.69 | 252,838 | +0.09(+0.12%) |
Dec 29, 2015 | 75.43 | 75.78 | 75.38 | 75.60 | 458,155 | +0.98(+1.31%) |
Dec 28, 2015 | 74.60 | 74.68 | 74.38 | 74.62 | 415,907 | +0.62(+0.84%) |
Dec 24, 2015 | 74.00 | 74.00 | 74.00 | 0 | +0.04(+0.05%) | |
Dec 23, 2015 | 73.72 | 74.32 | 73.55 | 73.96 | 667,955 | +1.36(+1.87%) |
Dec 22, 2015 | 72.95 | 72.99 | 72.17 | 72.60 | 448,104 | -0.40(-0.55%) |
Dec 21, 2015 | 73.66 | 73.71 | 72.64 | 73.00 | 473,741 | -0.08(-0.11%) |
Dec 18, 2015 | 73.73 | 73.88 | 73.00 | 73.08 | 430,157 | -0.78(-1.06%) |
Dec 17, 2015 | 74.28 | 74.28 | 73.59 | 73.86 | 442,680 | -0.85(-1.14%) |
Dec 16, 2015 | 74.31 | 74.95 | 74.06 | 74.71 | 435,022 | +1.11(+1.51%) |
Dec 15, 2015 | 73.89 | 74.10 | 73.49 | 73.60 | 507,314 | +0.50(+0.68%) |
Dec 14, 2015 | 73.51 | 73.75 | 73.00 | 73.10 | 670,819 | -0.36(-0.48%) |
Dec 11, 2015 | 73.97 | 73.39 | 73.45 | 375,734 | -0.70(-0.95%) | |
Dec 10, 2015 | 74.38 | 74.13 | 74.16 | 388,726 | -0.22(-0.30%) | |
Dec 09, 2015 | 74.62 | 74.87 | 74.00 | 74.38 | 475,812 | -0.68(-0.91%) |
Dec 08, 2015 | 74.89 | 75.07 | 74.70 | 75.06 | 285,347 | -0.36(-0.48%) |
Dec 07, 2015 | 75.42 | 75.47 | 75.12 | 75.42 | 286,667 | -0.13(-0.17%) |
Dec 04, 2015 | 74.68 | 75.70 | 74.59 | 75.55 | 394,381 | -0.05(-0.07%) |
Dec 03, 2015 | 75.16 | 75.60 | 74.78 | 75.60 | 387,275 | +0.80(+1.07%) |
Dec 02, 2015 | 74.53 | 74.95 | 74.50 | 74.80 | 291,806 | +0.53(+0.71%) |
Dec 01, 2015 | 74.07 | 74.34 | 73.87 | 74.27 | 522,583 | +0.33(+0.45%) |
Nov 30, 2015 | 73.94 | 74.22 | 73.85 | 73.94 | 497,647 | -0.26(-0.35%) |
Nov 27, 2015 | 74.47 | 74.50 | 74.11 | 74.20 | 113,583 | +0.27(+0.37%) |
Nov 25, 2015 | 73.93 | 73.93 | 73.93 | 0 | +0.04(+0.05%) | |
Nov 24, 2015 | 73.58 | 73.89 | 73.44 | 73.89 | 479,778 | -0.39(-0.53%) |
Nov 23, 2015 | 74.50 | 73.83 | 74.28 | 287,665 | -0.32(-0.43%) | |
Nov 20, 2015 | 74.70 | 74.88 | 74.41 | 74.60 | 304,139 | -0.27(-0.36%) |
Nov 19, 2015 | 74.99 | 75.08 | 74.78 | 74.87 | 389,717 | +0.40(+0.53%) |
Nov 18, 2015 | 74.15 | 74.57 | 74.05 | 74.47 | 261,729 | +0.92(+1.26%) |
Nov 17, 2015 | 73.82 | 74.22 | 73.48 | 73.55 | 626,183 | -0.21(-0.28%) |
Nov 16, 2015 | 72.94 | 73.78 | 72.88 | 73.76 | 328,483 | +1.10(+1.51%) |
Nov 13, 2015 | 73.02 | 73.18 | 72.63 | 72.66 | 258,510 | -1.36(-1.84%) |
Nov 12, 2015 | 74.08 | 74.65 | 73.94 | 74.02 | 246,631 | -0.36(-0.48%) |
Nov 11, 2015 | 74.68 | 74.91 | 74.37 | 74.38 | 184,375 | +0.14(+0.19%) |
Nov 10, 2015 | 74.09 | 74.32 | 73.89 | 74.24 | 297,574 | -0.51(-0.68%) |
Nov 09, 2015 | 74.50 | 74.75 | 74.34 | 74.75 | 261,604 | -0.28(-0.37%) |
Nov 06, 2015 | 75.47 | 75.60 | 74.88 | 75.03 | 370,727 | -1.67(-2.18%) |
Nov 05, 2015 | 76.74 | 76.03 | 76.70 | 364,070 | +0.25(+0.33%) | |
Nov 04, 2015 | 76.66 | 76.67 | 76.10 | 76.45 | 414,019 | +0.10(+0.13%) |
Nov 03, 2015 | 75.82 | 76.40 | 75.80 | 76.35 | 314,508 | -0.01(-0.01%) |
Nov 02, 2015 | 76.12 | 76.46 | 75.90 | 76.36 | 504,803 | +0.14(+0.18%) |
Oct 30, 2015 | 76.31 | 79.39 | 76.17 | 76.22 | 493,038 | -0.47(-0.61%) |
Oct 29, 2015 | 76.32 | 76.83 | 76.32 | 76.69 | 361,386 | +0.30(+0.39%) |
Oct 28, 2015 | 76.94 | 77.06 | 76.00 | 76.39 | 363,658 | +0.03(+0.05%) |
Oct 27, 2015 | 76.36 | 76.67 | 76.00 | 76.36 | 240,587 | -0.39(-0.51%) |
Oct 26, 2015 | 76.70 | 76.94 | 76.57 | 76.75 | 327,479 | -0.38(-0.50%) |
Oct 23, 2015 | 77.39 | 77.51 | 77.10 | 77.13 | 503,223 | -0.32(-0.41%) |
Oct 22, 2015 | 76.67 | 77.52 | 76.61 | 77.45 | 803,722 | +1.42(+1.87%) |
Oct 21, 2015 | 76.87 | 76.93 | 76.02 | 76.03 | 353,672 | -0.93(-1.21%) |
Oct 20, 2015 | 77.12 | 77.14 | 76.85 | 76.96 | 264,360 | +0.17(+0.22%) |
Oct 19, 2015 | 77.29 | 77.36 | 76.60 | 76.79 | 344,507 | -0.71(-0.92%) |
Oct 16, 2015 | 76.95 | 77.55 | 76.92 | 77.50 | 1,024,642 | -1.66(-2.10%) |
Oct 15, 2015 | 78.61 | 79.19 | 78.61 | 79.16 | 325,338 | +1.15(+1.47%) |
Oct 14, 2015 | 78.07 | 78.25 | 77.86 | 78.01 | 269,373 | -0.05(-0.07%) |
Oct 13, 2015 | 78.02 | 78.42 | 77.93 | 78.06 | 260,243 | +0.44(+0.57%) |
Oct 12, 2015 | 77.52 | 77.99 | 77.52 | 77.62 | 116,844 | +0.35(+0.45%) |
Oct 09, 2015 | 77.33 | 77.48 | 77.01 | 77.27 | 187,168 | +0.01(+0.01%) |
Oct 08, 2015 | 76.24 | 77.26 | 76.19 | 77.26 | 306,084 | +0.90(+1.18%) |
Oct 07, 2015 | 76.32 | 76.49 | 75.81 | 76.36 | 457,488 | -0.80(-1.04%) |
Oct 06, 2015 | 77.25 | 76.75 | 77.16 | 223,691 | +0.30(+0.39%) | |
Oct 05, 2015 | 76.30 | 76.86 | 76.26 | 76.86 | 335,144 | +0.76(+1.00%) |
Oct 02, 2015 | 75.38 | 76.10 | 75.21 | 76.10 | 541,338 | +0.86(+1.15%) |
Oct 01, 2015 | 75.54 | 75.73 | 74.62 | 75.23 | 520,990 | -0.00(-0.01%) |
Sep 30, 2015 | 75.09 | 75.24 | 74.65 | 75.24 | 563,121 | +2.16(+2.96%) |
Sep 29, 2015 | 73.14 | 73.50 | 72.88 | 73.08 | 341,375 | -0.32(-0.44%) |
Sep 28, 2015 | 74.22 | 74.30 | 73.26 | 73.40 | 317,551 | -0.10(-0.14%) |
Sep 25, 2015 | 73.80 | 74.34 | 73.12 | 73.50 | 517,330 | +1.00(+1.38%) |
Sep 24, 2015 | 72.73 | 72.74 | 72.25 | 72.50 | 576,877 | -0.46(-0.63%) |
Sep 23, 2015 | 73.97 | 74.06 | 72.95 | 72.96 | 246,758 | -1.08(-1.46%) |
Sep 22, 2015 | 74.29 | 74.35 | 73.66 | 74.04 | 406,863 | -1.87(-2.46%) |
Sep 21, 2015 | 76.17 | 76.24 | 75.75 | 75.91 | 359,867 | +0.12(+0.16%) |
Sep 18, 2015 | 76.67 | 76.90 | 75.70 | 75.79 | 513,447 | -0.61(-0.80%) |
Sep 17, 2015 | 76.08 | 76.84 | 75.90 | 76.40 | 1,029,546 | +0.91(+1.21%) |
Sep 16, 2015 | 75.53 | 75.81 | 75.44 | 75.49 | 695,594 | +0.64(+0.86%) |
Sep 15, 2015 | 74.95 | 75.09 | 74.67 | 74.85 | 734,323 | +0.83(+1.13%) |
Sep 14, 2015 | 73.91 | 74.10 | 73.55 | 74.02 | 503,031 | +0.03(+0.05%) |
Sep 11, 2015 | 73.69 | 74.05 | 73.62 | 73.98 | 642,979 | -0.11(-0.16%) |
Sep 10, 2015 | 73.73 | 74.38 | 73.64 | 74.09 | 547,408 | +0.59(+0.81%) |
Sep 09, 2015 | 74.41 | 74.45 | 73.50 | 73.50 | 321,739 | +0.35(+0.48%) |
Sep 08, 2015 | 73.10 | 73.22 | 72.75 | 73.15 | 438,964 | +0.55(+0.76%) |
Sep 04, 2015 | 72.60 | 72.60 | 72.60 | 0 | -0.17(-0.23%) | |
Sep 03, 2015 | 72.97 | 73.17 | 72.55 | 72.77 | 553,787 | +0.11(+0.16%) |
Sep 02, 2015 | 73.13 | 73.13 | 72.25 | 72.65 | 518,961 | +0.15(+0.21%) |
Sep 01, 2015 | 72.37 | 72.89 | 72.25 | 72.50 | 430,573 | -1.15(-1.56%) |
Aug 31, 2015 | 73.79 | 73.90 | 73.31 | 73.65 | 2,873,215 | -0.04(-0.06%) |
Aug 28, 2015 | 73.65 | 74.12 | 73.38 | 73.69 | 2,276,736 | +0.08(+0.11%) |
Aug 27, 2015 | 73.93 | 74.25 | 73.18 | 73.61 | 1,016,457 | -0.05(-0.07%) |
Aug 26, 2015 | 74.16 | 74.16 | 72.70 | 73.66 | 1,051,876 | +0.31(+0.42%) |
Aug 25, 2015 | 75.66 | 75.68 | 73.28 | 73.35 | 678,555 | +0.64(+0.88%) |
Aug 24, 2015 | 71.82 | 74.00 | 71.00 | 72.71 | 744,687 | -1.43(-1.92%) |
Aug 21, 2015 | 75.40 | 75.52 | 73.87 | 74.14 | 469,640 | -1.86(-2.45%) |
Aug 20, 2015 | 76.52 | 76.57 | 75.91 | 76.00 | 2,115,012 | -1.10(-1.43%) |
Aug 19, 2015 | 76.64 | 77.25 | 76.48 | 77.10 | 303,788 | +0.53(+0.69%) |
Aug 18, 2015 | 76.92 | 76.95 | 76.42 | 76.57 | 275,322 | -0.28(-0.36%) |
Aug 17, 2015 | 76.66 | 76.90 | 76.59 | 76.85 | 309,548 | +0.08(+0.10%) |
Aug 14, 2015 | 76.65 | 76.84 | 76.55 | 76.77 | 334,015 | +0.77(+1.01%) |
Aug 13, 2015 | 76.69 | 76.81 | 75.93 | 76.00 | 404,362 | +1.50(+2.02%) |
Aug 12, 2015 | 74.25 | 74.69 | 74.18 | 74.50 | 460,051 | +0.25(+0.34%) |
Aug 11, 2015 | 74.61 | 74.68 | 74.06 | 74.25 | 275,656 | -0.80(-1.07%) |
Aug 10, 2015 | 74.54 | 75.13 | 74.54 | 75.05 | 308,552 | +0.53(+0.71%) |
Aug 07, 2015 | 74.33 | 74.73 | 74.21 | 74.52 | 204,771 | -0.27(-0.36%) |
Aug 06, 2015 | 75.03 | 75.14 | 74.68 | 74.79 | 283,194 | -0.39(-0.53%) |
Aug 05, 2015 | 74.88 | 75.32 | 74.88 | 75.19 | 264,239 | -0.25(-0.32%) |
Aug 04, 2015 | 75.94 | 76.00 | 75.35 | 75.43 | 202,734 | -0.27(-0.36%) |
Aug 03, 2015 | 76.33 | 76.37 | 75.57 | 75.70 | 381,480 | +0.10(+0.13%) |
Jul 31, 2015 | 76.12 | 76.29 | 75.56 | 75.60 | 503,571 | +0.35(+0.47%) |
Jul 30, 2015 | 75.24 | 75.37 | 74.93 | 75.25 | 217,281 | -0.10(-0.13%) |
Jul 29, 2015 | 75.48 | 75.71 | 75.24 | 75.35 | 523,643 | +0.45(+0.60%) |
Jul 28, 2015 | 74.29 | 74.95 | 74.08 | 74.90 | 1,416,538 | +1.15(+1.56%) |
Jul 27, 2015 | 74.61 | 75.37 | 73.71 | 73.75 | 336,698 | -0.84(-1.13%) |
Jul 24, 2015 | 75.20 | 75.51 | 74.47 | 74.59 | 1,737,656 | -0.72(-0.96%) |
Jul 23, 2015 | 75.67 | 75.80 | 75.28 | 75.31 | 601,627 | +0.01(+0.01%) |
Jul 22, 2015 | 75.30 | 75.42 | 75.08 | 75.30 | 254,393 | -0.60(-0.79%) |
Jul 21, 2015 | 76.00 | 76.07 | 75.78 | 75.90 | 584,202 | -0.02(-0.03%) |
Jul 20, 2015 | 75.92 | 76.14 | 75.75 | 75.92 | 440,603 | +0.03(+0.04%) |
Jul 17, 2015 | 75.99 | 76.06 | 75.74 | 75.89 | 694,361 | +0.04(+0.05%) |
Jul 16, 2015 | 75.70 | 76.01 | 75.63 | 75.85 | 640,823 | +0.86(+1.15%) |
Jul 15, 2015 | 75.22 | 75.38 | 74.85 | 74.98 | 448,329 | -0.90(-1.18%) |
Jul 14, 2015 | 75.82 | 76.00 | 75.70 | 75.88 | 728,437 | +0.91(+1.21%) |
Jul 13, 2015 | 74.95 | 75.02 | 74.76 | 74.97 | 286,379 | -0.33(-0.44%) |
Jul 10, 2015 | 75.47 | 75.50 | 75.10 | 75.31 | 1,494,120 | +1.74(+2.36%) |
Jul 09, 2015 | 73.85 | 74.10 | 73.57 | 73.57 | 468,636 | +0.67(+0.92%) |
Jul 08, 2015 | 72.82 | 73.00 | 72.59 | 72.90 | 484,992 | -0.18(-0.25%) |
Jul 07, 2015 | 72.95 | 73.38 | 72.25 | 73.08 | 2,225,644 | +0.33(+0.45%) |
Jul 06, 2015 | 72.33 | 73.06 | 72.29 | 72.75 | 250,159 | -0.41(-0.56%) |
Jul 02, 2015 | 73.16 | 73.16 | 73.16 | 0 | +0.67(+0.92%) |