Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.85 | 68.19 | 67.40 | 67.92 | 3,346,594 | -0.32(-0.46%) |
Apr 28, 2016 | 68.09 | 68.87 | 67.84 | 68.24 | 2,646,219 | -0.62(-0.90%) |
Apr 27, 2016 | 68.67 | 69.46 | 68.26 | 68.86 | 2,655,422 | +0.09(+0.12%) |
Apr 26, 2016 | 67.99 | 68.84 | 67.68 | 68.77 | 2,512,672 | +0.91(+1.33%) |
Apr 25, 2016 | 67.75 | 67.95 | 67.27 | 67.87 | 1,996,678 | -0.29(-0.43%) |
Apr 22, 2016 | 67.92 | 68.44 | 67.60 | 68.16 | 3,688,169 | +0.45(+0.66%) |
Apr 21, 2016 | 67.84 | 68.53 | 67.52 | 67.71 | 2,795,798 | -0.18(-0.26%) |
Apr 20, 2016 | 67.08 | 68.08 | 66.65 | 67.89 | 2,948,436 | +1.14(+1.70%) |
Apr 19, 2016 | 66.06 | 66.88 | 65.85 | 66.75 | 2,738,348 | +0.97(+1.48%) |
Apr 18, 2016 | 64.60 | 65.85 | 64.52 | 65.78 | 2,374,141 | +0.66(+1.01%) |
Apr 15, 2016 | 65.45 | 65.89 | 64.74 | 65.12 | 2,652,196 | -0.41(-0.63%) |
Apr 14, 2016 | 64.22 | 66.46 | 63.98 | 65.53 | 4,860,297 | -0.37(-0.56%) |
Apr 13, 2016 | 64.47 | 66.17 | 64.41 | 65.90 | 4,954,464 | +2.18(+3.42%) |
Apr 12, 2016 | 63.01 | 63.81 | 62.63 | 63.72 | 4,267,144 | +0.72(+1.15%) |
Apr 11, 2016 | 63.34 | 63.89 | 63.00 | 63.00 | 2,194,120 | +0.08(+0.12%) |
Apr 08, 2016 | 63.03 | 63.81 | 62.71 | 62.92 | 2,471,385 | +0.27(+0.43%) |
Apr 07, 2016 | 63.81 | 63.90 | 62.34 | 62.65 | 4,985,614 | -1.79(-2.78%) |
Apr 06, 2016 | 63.68 | 64.47 | 63.29 | 64.44 | 3,954,253 | +0.66(+1.04%) |
Apr 05, 2016 | 64.90 | 65.12 | 63.72 | 63.78 | 4,057,464 | -1.83(-2.79%) |
Apr 04, 2016 | 65.44 | 66.13 | 65.14 | 65.61 | 2,258,601 | +0.02(+0.04%) |
Apr 01, 2016 | 65.10 | 65.68 | 64.37 | 65.59 | 2,398,521 | +0.55(+0.85%) |
Mar 31, 2016 | 65.52 | 65.81 | 64.84 | 65.04 | 2,236,560 | -0.60(-0.91%) |
Mar 30, 2016 | 65.37 | 66.24 | 65.25 | 65.64 | 1,959,506 | +0.68(+1.04%) |
Mar 29, 2016 | 64.87 | 65.11 | 64.18 | 64.96 | 2,811,716 | -0.32(-0.48%) |
Mar 28, 2016 | 65.66 | 65.71 | 65.01 | 65.27 | 2,144,449 | +0.06(+0.09%) |
Mar 24, 2016 | 65.15 | 65.21 | 65.21 | 65.21 | 3,040,731 | -0.42(-0.64%) |
Mar 23, 2016 | 66.11 | 66.20 | 65.49 | 65.64 | 2,833,734 | -0.38(-0.58%) |
Mar 22, 2016 | 65.82 | 66.51 | 65.57 | 66.02 | 2,583,978 | -0.27(-0.41%) |
Mar 21, 2016 | 66.25 | 66.69 | 65.85 | 66.29 | 2,347,016 | +0.03(+0.05%) |
Mar 18, 2016 | 65.86 | 66.92 | 65.73 | 66.26 | 6,828,388 | +0.74(+1.13%) |
Mar 17, 2016 | 65.05 | 65.77 | 64.46 | 65.52 | 3,324,215 | +0.39(+0.60%) |
Mar 16, 2016 | 65.83 | 66.39 | 64.89 | 65.13 | 2,842,654 | -0.85(-1.28%) |
Mar 15, 2016 | 65.41 | 66.04 | 65.28 | 65.97 | 2,448,306 | -0.02(-0.04%) |
Mar 14, 2016 | 66.10 | 66.23 | 65.51 | 66.00 | 3,234,895 | -0.45(-0.67%) |
Mar 11, 2016 | 66.32 | 66.56 | 65.84 | 66.44 | 4,038,986 | +0.97(+1.48%) |
Mar 10, 2016 | 65.67 | 66.32 | 64.60 | 65.47 | 3,078,741 | +0.40(+0.61%) |
Mar 09, 2016 | 65.94 | 65.94 | 64.92 | 65.07 | 2,959,868 | -0.35(-0.53%) |
Mar 08, 2016 | 66.20 | 66.50 | 65.37 | 65.42 | 2,707,073 | -1.45(-2.17%) |
Mar 07, 2016 | 66.54 | 67.12 | 66.32 | 66.87 | 2,613,093 | -0.26(-0.39%) |
Mar 04, 2016 | 67.05 | 67.53 | 66.70 | 67.14 | 2,434,647 | +0.55(+0.83%) |
Mar 03, 2016 | 65.85 | 66.58 | 65.56 | 66.58 | 2,126,362 | +0.72(+1.10%) |
Mar 02, 2016 | 65.06 | 65.87 | 64.78 | 65.86 | 2,274,512 | +0.89(+1.37%) |
Mar 01, 2016 | 62.92 | 64.97 | 62.77 | 64.97 | 4,056,816 | +2.44(+3.90%) |
Feb 29, 2016 | 64.37 | 64.41 | 62.52 | 62.53 | 4,043,546 | -2.05(-3.17%) |
Feb 26, 2016 | 64.47 | 65.30 | 63.89 | 64.58 | 2,750,113 | +0.79(+1.24%) |
Feb 25, 2016 | 63.50 | 63.80 | 63.15 | 63.78 | 3,248,705 | +0.49(+0.78%) |
Feb 24, 2016 | 62.71 | 63.38 | 61.96 | 63.29 | 2,597,195 | -0.39(-0.62%) |
Feb 23, 2016 | 64.55 | 64.81 | 62.89 | 63.68 | 3,323,186 | -1.26(-1.94%) |
Feb 22, 2016 | 63.69 | 64.99 | 64.41 | 64.94 | 2,139,570 | +1.25(+1.97%) |
Feb 19, 2016 | 62.93 | 63.82 | 62.54 | 63.69 | 3,524,466 | +0.18(+0.29%) |
Feb 18, 2016 | 64.64 | 64.75 | 63.24 | 63.51 | 3,539,471 | -1.14(-1.76%) |
Feb 17, 2016 | 64.71 | 65.10 | 64.49 | 64.64 | 2,996,407 | +0.61(+0.95%) |
Feb 16, 2016 | 63.34 | 64.76 | 62.68 | 64.04 | 4,239,145 | +1.80(+2.89%) |
Feb 12, 2016 | 61.30 | 62.24 | 62.24 | 62.24 | 5,708,784 | +2.12(+3.53%) |
Feb 11, 2016 | 60.91 | 61.69 | 59.73 | 60.11 | 6,542,271 | -2.57(-4.10%) |
Feb 10, 2016 | 63.63 | 64.21 | 62.65 | 62.68 | 2,857,176 | -0.53(-0.84%) |
Feb 09, 2016 | 61.89 | 63.58 | 61.74 | 63.21 | 5,364,959 | +0.33(+0.53%) |
Feb 08, 2016 | 63.41 | 63.46 | 62.08 | 62.88 | 4,511,344 | -1.38(-2.15%) |
Feb 05, 2016 | 65.51 | 65.91 | 64.01 | 64.27 | 4,365,547 | -1.02(-1.56%) |
Feb 04, 2016 | 64.03 | 65.46 | 63.92 | 65.28 | 2,915,825 | +0.80(+1.24%) |
Feb 03, 2016 | 64.65 | 64.80 | 62.58 | 64.48 | 4,874,107 | +0.04(+0.06%) |
Feb 02, 2016 | 65.26 | 65.66 | 64.16 | 64.44 | 3,037,843 | -1.76(-2.66%) |
Feb 01, 2016 | 66.64 | 66.76 | 65.72 | 66.21 | 2,653,071 | -0.43(-0.65%) |
Jan 29, 2016 | 65.80 | 66.64 | 65.31 | 66.64 | 4,149,643 | +1.34(+2.05%) |
Jan 28, 2016 | 65.84 | 66.27 | 65.03 | 65.30 | 3,414,589 | -0.11(-0.16%) |
Jan 27, 2016 | 64.94 | 66.94 | 64.75 | 65.41 | 3,656,329 | +0.46(+0.71%) |
Jan 26, 2016 | 64.11 | 65.04 | 63.78 | 64.94 | 3,619,200 | +1.32(+2.08%) |
Jan 25, 2016 | 65.88 | 65.99 | 63.48 | 63.62 | 4,761,316 | -2.31(-3.51%) |
Jan 22, 2016 | 65.97 | 66.34 | 65.20 | 65.94 | 2,727,479 | +1.24(+1.91%) |
Jan 21, 2016 | 65.01 | 66.23 | 64.50 | 64.70 | 3,296,056 | -0.03(-0.05%) |
Jan 20, 2016 | 64.44 | 65.45 | 63.48 | 64.73 | 5,869,759 | -0.89(-1.36%) |
Jan 19, 2016 | 67.01 | 67.51 | 65.04 | 65.62 | 4,451,496 | -0.77(-1.16%) |
Jan 15, 2016 | 65.04 | 66.39 | 66.39 | 66.39 | 7,476,606 | -0.42(-0.62%) |
Jan 14, 2016 | 66.00 | 67.02 | 65.71 | 66.81 | 5,955,746 | +0.75(+1.13%) |
Jan 13, 2016 | 68.28 | 68.68 | 65.62 | 66.06 | 3,885,711 | -1.98(-2.91%) |
Jan 12, 2016 | 68.16 | 68.35 | 67.02 | 68.04 | 2,757,790 | +0.55(+0.82%) |
Jan 11, 2016 | 67.57 | 67.92 | 66.79 | 67.49 | 2,538,569 | +0.24(+0.36%) |
Jan 08, 2016 | 68.77 | 69.10 | 67.02 | 67.24 | 3,084,468 | -1.01(-1.48%) |
Jan 07, 2016 | 68.81 | 69.45 | 67.95 | 68.25 | 3,477,224 | -1.77(-2.53%) |
Jan 06, 2016 | 69.83 | 70.91 | 69.73 | 70.03 | 3,369,780 | -1.29(-1.81%) |
Jan 05, 2016 | 71.27 | 71.66 | 70.54 | 71.32 | 2,499,742 | +0.10(+0.14%) |
Jan 04, 2016 | 71.86 | 71.86 | 70.53 | 71.22 | 3,976,905 | -1.64(-2.26%) |
Dec 31, 2015 | 73.02 | 72.86 | 72.86 | 72.86 | 1,779,364 | -0.60(-0.82%) |
Dec 30, 2015 | 74.12 | 74.15 | 73.35 | 73.47 | 1,110,913 | -0.65(-0.88%) |
Dec 29, 2015 | 73.80 | 74.39 | 73.42 | 74.12 | 1,594,492 | +0.77(+1.05%) |
Dec 28, 2015 | 73.19 | 73.38 | 72.46 | 73.34 | 1,257,781 | -0.23(-0.31%) |
Dec 24, 2015 | 73.32 | 73.57 | 73.57 | 73.57 | 1,014,798 | +0.05(+0.07%) |
Dec 23, 2015 | 72.85 | 73.60 | 72.53 | 73.52 | 2,178,627 | +1.22(+1.69%) |
Dec 22, 2015 | 72.40 | 72.58 | 71.13 | 72.30 | 2,618,486 | +0.08(+0.12%) |
Dec 21, 2015 | 72.22 | 72.86 | 71.35 | 72.21 | 2,305,152 | +0.54(+0.76%) |
Dec 18, 2015 | 72.56 | 72.82 | 71.58 | 71.67 | 8,194,615 | -1.48(-2.02%) |
Dec 17, 2015 | 74.45 | 74.54 | 73.12 | 73.15 | 4,758,651 | -1.01(-1.36%) |
Dec 16, 2015 | 73.08 | 74.29 | 72.17 | 74.16 | 3,763,351 | +1.65(+2.28%) |
Dec 15, 2015 | 71.66 | 73.17 | 71.66 | 72.50 | 3,838,363 | +1.58(+2.23%) |
Dec 14, 2015 | 70.89 | 71.46 | 69.91 | 70.92 | 3,393,847 | +0.31(+0.43%) |
Dec 11, 2015 | 70.91 | 71.49 | 70.22 | 70.62 | 2,851,387 | -1.51(-2.10%) |
Dec 10, 2015 | 71.54 | 72.93 | 71.14 | 72.13 | 2,150,622 | +0.60(+0.84%) |
Dec 09, 2015 | 71.99 | 72.90 | 71.09 | 71.53 | 2,468,440 | -0.99(-1.37%) |
Dec 08, 2015 | 72.98 | 73.38 | 72.24 | 72.52 | 3,798,984 | -1.25(-1.69%) |
Dec 07, 2015 | 74.03 | 74.39 | 73.29 | 73.77 | 2,513,214 | -0.54(-0.72%) |
Dec 04, 2015 | 72.10 | 74.34 | 71.92 | 74.30 | 3,324,008 | +2.55(+3.56%) |
Dec 03, 2015 | 73.03 | 73.34 | 71.58 | 71.75 | 3,133,480 | -1.05(-1.44%) |
Dec 02, 2015 | 73.60 | 73.91 | 72.63 | 72.79 | 2,397,621 | -0.86(-1.17%) |
Dec 01, 2015 | 73.51 | 73.90 | 72.85 | 73.66 | 2,406,849 | +0.64(+0.88%) |
Nov 30, 2015 | 73.00 | 73.41 | 72.71 | 73.02 | 2,881,889 | +0.02(+0.03%) |
Nov 27, 2015 | 72.60 | 73.11 | 72.11 | 72.99 | 1,046,282 | +0.58(+0.80%) |
Nov 25, 2015 | 72.66 | 72.41 | 72.41 | 72.41 | 2,327,444 | -0.33(-0.45%) |
Nov 24, 2015 | 72.01 | 72.91 | 71.85 | 72.74 | 2,983,006 | +0.19(+0.26%) |
Nov 23, 2015 | 72.86 | 73.32 | 72.45 | 72.55 | 2,242,935 | -0.37(-0.50%) |
Nov 20, 2015 | 73.16 | 73.25 | 72.63 | 72.92 | 2,913,306 | +0.21(+0.29%) |
Nov 19, 2015 | 71.66 | 72.98 | 71.66 | 72.70 | 2,116,275 | -0.01(-0.01%) |
Nov 18, 2015 | 71.46 | 72.80 | 71.25 | 72.71 | 2,744,832 | +1.43(+2.01%) |
Nov 17, 2015 | 71.59 | 72.23 | 70.86 | 71.28 | 2,118,899 | -0.08(-0.11%) |
Nov 16, 2015 | 70.48 | 71.38 | 70.25 | 71.36 | 2,280,881 | +0.78(+1.10%) |
Nov 13, 2015 | 71.14 | 71.59 | 70.16 | 70.58 | 2,888,156 | -0.72(-1.01%) |
Nov 12, 2015 | 71.88 | 72.55 | 71.25 | 71.30 | 3,083,052 | -1.41(-1.95%) |
Nov 11, 2015 | 73.38 | 73.44 | 72.59 | 72.71 | 2,347,463 | -0.15(-0.20%) |
Nov 10, 2015 | 72.04 | 72.89 | 71.69 | 72.86 | 2,808,371 | +0.51(+0.71%) |
Nov 09, 2015 | 72.99 | 73.31 | 71.85 | 72.34 | 3,263,746 | -0.44(-0.60%) |
Nov 06, 2015 | 72.62 | 73.45 | 72.37 | 72.78 | 5,290,549 | +1.96(+2.76%) |
Nov 05, 2015 | 70.42 | 71.33 | 70.42 | 70.82 | 3,131,486 | +0.32(+0.46%) |
Nov 04, 2015 | 70.33 | 70.84 | 70.23 | 70.50 | 2,275,396 | +0.35(+0.50%) |
Nov 03, 2015 | 69.90 | 70.55 | 69.67 | 70.15 | 3,122,914 | -0.13(-0.18%) |
Nov 02, 2015 | 69.44 | 70.49 | 69.35 | 70.28 | 2,765,074 | +1.28(+1.85%) |
Oct 30, 2015 | 70.39 | 70.49 | 68.82 | 69.00 | 3,838,560 | -1.44(-2.05%) |
Oct 29, 2015 | 70.69 | 71.59 | 70.40 | 70.45 | 2,782,322 | -0.59(-0.83%) |
Oct 28, 2015 | 68.54 | 71.16 | 68.54 | 71.04 | 3,076,291 | +2.52(+3.67%) |
Oct 27, 2015 | 68.57 | 69.16 | 68.26 | 68.52 | 2,121,570 | -0.53(-0.76%) |
Oct 26, 2015 | 69.56 | 69.85 | 68.90 | 69.05 | 2,296,197 | -0.70(-1.01%) |
Oct 23, 2015 | 68.88 | 69.86 | 68.79 | 69.75 | 3,337,867 | +1.35(+1.97%) |
Oct 22, 2015 | 67.36 | 68.93 | 67.31 | 68.41 | 3,166,592 | +1.45(+2.17%) |
Oct 21, 2015 | 67.66 | 68.06 | 66.88 | 66.95 | 4,287,128 | -0.34(-0.50%) |
Oct 20, 2015 | 66.04 | 67.48 | 66.04 | 67.29 | 2,924,622 | +1.00(+1.51%) |
Oct 19, 2015 | 66.63 | 67.20 | 66.11 | 66.29 | 4,334,104 | -0.69(-1.03%) |
Oct 16, 2015 | 67.44 | 67.44 | 66.56 | 66.98 | 4,249,065 | +0.30(+0.45%) |
Oct 15, 2015 | 66.35 | 66.81 | 65.85 | 66.68 | 4,878,025 | +0.78(+1.18%) |
Oct 14, 2015 | 67.34 | 67.47 | 65.65 | 65.90 | 4,379,354 | -1.86(-2.74%) |
Oct 13, 2015 | 68.02 | 68.31 | 67.68 | 67.76 | 3,291,588 | -0.44(-0.64%) |
Oct 12, 2015 | 68.13 | 68.49 | 67.83 | 68.19 | 2,336,594 | -0.08(-0.12%) |
Oct 09, 2015 | 69.01 | 69.37 | 68.09 | 68.28 | 2,227,618 | -0.87(-1.26%) |
Oct 08, 2015 | 68.69 | 69.24 | 68.39 | 69.15 | 2,385,491 | +0.31(+0.45%) |
Oct 07, 2015 | 68.98 | 69.39 | 68.40 | 68.84 | 3,739,668 | +0.46(+0.68%) |
Oct 06, 2015 | 68.69 | 69.06 | 68.31 | 68.37 | 2,678,414 | -0.49(-0.71%) |
Oct 05, 2015 | 67.66 | 69.14 | 67.56 | 68.86 | 3,268,806 | +1.85(+2.76%) |
Oct 02, 2015 | 66.03 | 67.10 | 64.56 | 67.01 | 4,445,304 | -0.68(-1.01%) |
Oct 01, 2015 | 67.71 | 68.20 | 66.92 | 67.70 | 3,146,475 | -0.11(-0.16%) |
Sep 30, 2015 | 67.47 | 68.03 | 67.06 | 67.80 | 3,148,359 | +1.03(+1.54%) |
Sep 29, 2015 | 66.38 | 67.07 | 66.11 | 66.78 | 2,682,461 | +0.38(+0.57%) |
Sep 28, 2015 | 67.22 | 67.60 | 66.25 | 66.40 | 3,614,871 | -1.47(-2.17%) |
Sep 25, 2015 | 67.73 | 68.44 | 67.54 | 67.87 | 3,188,561 | +1.13(+1.70%) |
Sep 24, 2015 | 66.07 | 67.03 | 65.84 | 66.74 | 4,405,330 | -0.11(-0.17%) |
Sep 23, 2015 | 66.59 | 67.39 | 66.47 | 66.85 | 1,753,014 | +0.12(+0.18%) |
Sep 22, 2015 | 66.48 | 67.14 | 66.19 | 66.73 | 2,399,195 | -0.82(-1.22%) |
Sep 21, 2015 | 67.01 | 67.91 | 66.85 | 67.55 | 2,300,593 | +1.09(+1.65%) |
Sep 18, 2015 | 67.01 | 67.40 | 66.20 | 66.46 | 5,415,652 | -1.82(-2.66%) |
Sep 17, 2015 | 69.70 | 70.43 | 68.01 | 68.28 | 3,401,604 | -1.48(-2.12%) |
Sep 16, 2015 | 69.88 | 69.93 | 68.91 | 69.76 | 2,301,429 | -0.15(-0.22%) |
Sep 15, 2015 | 69.24 | 70.19 | 69.09 | 69.91 | 2,989,684 | +1.00(+1.44%) |
Sep 14, 2015 | 68.72 | 69.46 | 68.44 | 68.91 | 2,293,431 | +0.24(+0.34%) |
Sep 11, 2015 | 68.37 | 68.72 | 68.09 | 68.68 | 1,895,410 | -0.14(-0.20%) |
Sep 10, 2015 | 68.11 | 69.31 | 67.92 | 68.82 | 2,446,507 | +0.43(+0.63%) |
Sep 09, 2015 | 70.14 | 70.26 | 68.23 | 68.38 | 2,673,457 | -0.78(-1.12%) |
Sep 08, 2015 | 68.06 | 69.20 | 67.83 | 69.16 | 3,771,090 | +2.52(+3.79%) |
Sep 04, 2015 | 67.28 | 66.63 | 66.63 | 66.63 | 4,135,815 | -1.44(-2.11%) |
Sep 03, 2015 | 67.95 | 68.86 | 67.95 | 68.07 | 3,073,621 | +0.46(+0.69%) |
Sep 02, 2015 | 67.65 | 67.87 | 66.67 | 67.61 | 3,387,679 | +1.33(+2.01%) |
Sep 01, 2015 | 67.77 | 68.20 | 65.81 | 66.28 | 4,303,437 | -2.99(-4.31%) |
Aug 31, 2015 | 68.98 | 69.53 | 68.77 | 69.26 | 2,725,441 | -0.08(-0.12%) |
Aug 28, 2015 | 69.13 | 69.68 | 68.82 | 69.35 | 3,073,917 | -0.08(-0.11%) |
Aug 27, 2015 | 68.46 | 69.47 | 68.13 | 69.42 | 4,028,873 | +1.75(+2.58%) |
Aug 26, 2015 | 66.76 | 67.71 | 65.45 | 67.68 | 5,463,301 | +2.42(+3.70%) |
Aug 25, 2015 | 69.58 | 69.66 | 65.22 | 65.26 | 4,429,992 | -2.27(-3.35%) |
Aug 24, 2015 | 66.66 | 68.71 | 62.92 | 67.52 | 6,433,723 | -2.62(-3.74%) |
Aug 21, 2015 | 71.59 | 72.17 | 70.10 | 70.15 | 4,870,474 | -2.13(-2.94%) |
Aug 20, 2015 | 73.66 | 73.82 | 72.26 | 72.27 | 4,262,864 | -2.20(-2.95%) |
Aug 19, 2015 | 74.83 | 75.19 | 74.07 | 74.47 | 3,502,465 | -0.78(-1.04%) |
Aug 18, 2015 | 74.46 | 75.47 | 74.46 | 75.25 | 3,574,317 | +0.72(+0.97%) |
Aug 17, 2015 | 73.67 | 74.90 | 73.61 | 74.53 | 2,700,614 | +0.35(+0.47%) |
Aug 14, 2015 | 73.26 | 74.24 | 73.10 | 74.18 | 1,977,849 | +0.90(+1.23%) |
Aug 13, 2015 | 71.80 | 73.49 | 71.23 | 73.28 | 2,213,742 | +0.25(+0.34%) |
Aug 12, 2015 | 73.69 | 73.89 | 72.05 | 73.03 | 3,430,792 | -1.41(-1.89%) |
Aug 11, 2015 | 74.80 | 75.28 | 74.10 | 74.43 | 3,278,199 | -1.47(-1.94%) |
Aug 10, 2015 | 74.87 | 75.95 | 74.85 | 75.91 | 2,525,144 | +1.57(+2.11%) |
Aug 07, 2015 | 74.78 | 75.41 | 73.89 | 74.34 | 2,049,159 | -0.56(-0.75%) |
Aug 06, 2015 | 75.10 | 75.41 | 74.58 | 74.90 | 2,057,329 | -0.03(-0.04%) |
Aug 05, 2015 | 75.04 | 75.68 | 74.69 | 74.93 | 1,546,915 | +0.50(+0.67%) |
Aug 04, 2015 | 74.46 | 75.24 | 74.36 | 74.43 | 1,869,148 | +0.08(+0.10%) |
Aug 03, 2015 | 74.67 | 74.89 | 73.79 | 74.36 | 2,075,917 | -0.27(-0.37%) |
Jul 31, 2015 | 75.06 | 75.09 | 74.28 | 74.63 | 1,948,221 | -0.37(-0.50%) |
Jul 30, 2015 | 74.71 | 75.21 | 74.62 | 75.00 | 2,001,238 | +0.09(+0.12%) |
Jul 29, 2015 | 74.75 | 75.12 | 74.36 | 74.91 | 2,222,819 | +0.31(+0.42%) |
Jul 28, 2015 | 74.79 | 74.98 | 73.82 | 74.60 | 2,330,181 | +0.48(+0.65%) |
Jul 27, 2015 | 74.22 | 74.56 | 73.88 | 74.12 | 2,210,889 | -0.63(-0.84%) |
Jul 24, 2015 | 75.12 | 75.51 | 74.67 | 74.75 | 1,983,663 | -0.52(-0.69%) |
Jul 23, 2015 | 75.86 | 76.41 | 75.15 | 75.27 | 3,166,703 | -0.59(-0.77%) |
Jul 22, 2015 | 75.46 | 76.20 | 75.26 | 75.85 | 2,604,896 | +0.45(+0.59%) |
Jul 21, 2015 | 75.73 | 76.20 | 75.18 | 75.41 | 2,106,386 | -0.25(-0.33%) |
Jul 20, 2015 | 75.34 | 75.93 | 75.10 | 75.66 | 2,807,532 | +0.55(+0.73%) |
Jul 17, 2015 | 75.00 | 75.34 | 74.57 | 75.11 | 2,298,108 | -0.31(-0.41%) |
Jul 16, 2015 | 75.53 | 75.89 | 75.21 | 75.42 | 3,082,154 | +0.68(+0.92%) |
Jul 15, 2015 | 73.18 | 74.99 | 72.59 | 74.74 | 5,228,304 | +0.62(+0.84%) |
Jul 14, 2015 | 73.21 | 74.18 | 72.90 | 74.11 | 3,950,200 | +0.43(+0.59%) |
Jul 13, 2015 | 73.43 | 73.86 | 73.33 | 73.68 | 3,456,307 | +0.87(+1.19%) |
Jul 10, 2015 | 72.78 | 73.21 | 72.27 | 72.81 | 4,155,021 | +1.06(+1.48%) |
Jul 09, 2015 | 72.22 | 72.35 | 71.53 | 71.76 | 3,830,144 | +0.57(+0.81%) |
Jul 08, 2015 | 71.79 | 72.09 | 71.14 | 71.18 | 3,051,827 | -1.18(-1.63%) |
Jul 07, 2015 | 72.50 | 72.77 | 71.18 | 72.36 | 3,079,133 | -0.36(-0.50%) |
Jul 06, 2015 | 71.94 | 72.92 | 71.87 | 72.72 | 2,290,081 | -0.22(-0.30%) |
Jul 02, 2015 | 73.23 | 72.94 | 72.94 | 72.94 | 2,317,240 | -0.44(-0.60%) |
Jul 01, 2015 | 73.26 | 73.80 | 73.01 | 73.38 | 2,473,156 | +1.06(+1.46%) |
Jun 30, 2015 | 73.17 | 73.52 | 72.13 | 72.32 | 3,085,636 | -0.01(-0.01%) |
Jun 29, 2015 | 72.91 | 73.44 | 72.25 | 72.33 | 2,717,248 | -1.48(-2.01%) |
Jun 26, 2015 | 73.99 | 74.29 | 73.68 | 73.81 | 2,962,506 | +0.17(+0.23%) |
Jun 25, 2015 | 74.41 | 74.46 | 73.50 | 73.65 | 2,976,146 | -0.37(-0.50%) |
Jun 24, 2015 | 74.50 | 75.04 | 73.97 | 74.02 | 3,366,995 | -0.84(-1.12%) |
Jun 23, 2015 | 74.82 | 75.04 | 74.53 | 74.86 | 2,095,093 | +0.60(+0.80%) |
Jun 22, 2015 | 74.09 | 74.48 | 73.90 | 74.26 | 2,633,187 | +0.82(+1.11%) |
Jun 19, 2015 | 73.68 | 74.12 | 73.38 | 73.44 | 3,273,287 | -0.57(-0.78%) |
Jun 18, 2015 | 73.93 | 74.20 | 73.29 | 74.02 | 3,533,236 | +0.33(+0.44%) |
Jun 17, 2015 | 74.71 | 74.79 | 73.56 | 73.69 | 2,854,370 | -0.82(-1.10%) |
Jun 16, 2015 | 73.99 | 74.67 | 73.80 | 74.51 | 2,292,804 | +0.54(+0.73%) |
Jun 15, 2015 | 73.72 | 74.48 | 73.49 | 73.97 | 3,688,381 | -0.45(-0.60%) |
Jun 12, 2015 | 74.48 | 74.78 | 74.13 | 74.42 | 2,432,811 | -0.27(-0.36%) |
Jun 11, 2015 | 74.95 | 75.30 | 74.55 | 74.69 | 3,024,909 | -0.30(-0.40%) |
Jun 10, 2015 | 74.08 | 75.32 | 73.86 | 74.99 | 4,754,355 | +1.22(+1.65%) |
Jun 09, 2015 | 72.84 | 73.84 | 72.71 | 73.77 | 3,199,534 | +0.97(+1.33%) |
Jun 08, 2015 | 72.84 | 73.34 | 72.72 | 72.81 | 3,384,070 | -0.17(-0.23%) |
Jun 05, 2015 | 72.65 | 73.23 | 72.34 | 72.97 | 4,718,451 | +1.18(+1.64%) |
Jun 04, 2015 | 72.28 | 72.54 | 71.60 | 71.79 | 3,000,910 | -0.81(-1.11%) |
Jun 03, 2015 | 72.06 | 72.89 | 72.06 | 72.60 | 3,475,193 | +1.04(+1.46%) |
Jun 02, 2015 | 71.41 | 71.79 | 70.99 | 71.56 | 3,750,744 | +0.02(+0.02%) |
Jun 01, 2015 | 72.69 | 72.69 | 71.49 | 71.54 | 3,120,937 | -0.81(-1.12%) |
May 29, 2015 | 72.54 | 72.57 | 72.07 | 72.35 | 4,853,321 | -0.23(-0.32%) |
May 28, 2015 | 72.50 | 72.63 | 72.10 | 72.59 | 2,067,383 | +0.08(+0.11%) |
May 27, 2015 | 71.83 | 72.61 | 71.60 | 72.50 | 2,488,529 | +0.97(+1.35%) |
May 26, 2015 | 71.76 | 71.90 | 71.22 | 71.54 | 3,154,752 | -0.46(-0.64%) |
May 22, 2015 | 71.82 | 72.00 | 72.00 | 72.00 | 2,796,797 | +0.20(+0.27%) |
May 21, 2015 | 71.68 | 72.00 | 71.52 | 71.80 | 2,003,078 | -0.06(-0.08%) |
May 20, 2015 | 72.08 | 72.31 | 71.78 | 71.86 | 1,911,473 | -0.39(-0.54%) |
May 19, 2015 | 71.65 | 72.36 | 71.57 | 72.25 | 3,478,478 | +0.70(+0.98%) |
May 18, 2015 | 70.95 | 71.65 | 70.91 | 71.55 | 1,581,291 | +0.67(+0.95%) |
May 15, 2015 | 71.80 | 71.89 | 70.57 | 70.88 | 3,507,265 | -0.92(-1.28%) |
May 14, 2015 | 71.80 | 71.88 | 71.33 | 71.80 | 3,190,472 | +0.58(+0.82%) |
May 13, 2015 | 70.74 | 71.54 | 70.74 | 71.22 | 2,885,519 | +0.24(+0.34%) |
May 12, 2015 | 70.50 | 71.13 | 70.08 | 70.98 | 2,629,319 | +0.17(+0.23%) |
May 11, 2015 | 70.65 | 71.11 | 70.39 | 70.81 | 2,178,656 | +0.00(+0.00%) |
May 08, 2015 | 70.33 | 70.90 | 69.94 | 70.81 | 2,337,252 | +0.97(+1.39%) |
May 07, 2015 | 69.97 | 70.14 | 69.68 | 69.84 | 2,765,705 | -0.22(-0.31%) |
May 06, 2015 | 70.55 | 70.74 | 69.62 | 70.06 | 2,482,447 | -0.34(-0.48%) |
May 05, 2015 | 70.18 | 71.28 | 70.08 | 70.40 | 2,659,913 | -0.12(-0.17%) |
May 04, 2015 | 69.73 | 70.59 | 69.68 | 70.52 | 2,231,913 | +0.96(+1.38%) |