Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.12 | 84.63 | 83.83 | 84.48 | 277,919 | +0.39(+0.47%) |
May 27, 2016 | 83.03 | 84.09 | 84.09 | 84.09 | 303,587 | +1.00(+1.20%) |
May 26, 2016 | 83.71 | 83.72 | 83.02 | 83.09 | 307,874 | -0.57(-0.68%) |
May 25, 2016 | 83.51 | 84.11 | 83.38 | 83.66 | 242,000 | +0.37(+0.45%) |
May 24, 2016 | 82.09 | 83.39 | 81.96 | 83.29 | 211,333 | +1.53(+1.87%) |
May 23, 2016 | 81.99 | 82.06 | 81.33 | 81.76 | 227,841 | -0.42(-0.51%) |
May 20, 2016 | 81.64 | 82.60 | 81.64 | 82.18 | 263,461 | +0.95(+1.17%) |
May 19, 2016 | 81.62 | 82.05 | 80.47 | 81.23 | 308,794 | -1.00(-1.21%) |
May 18, 2016 | 81.00 | 82.66 | 80.95 | 82.22 | 399,123 | +1.12(+1.39%) |
May 17, 2016 | 81.58 | 81.75 | 80.51 | 81.10 | 346,106 | -0.50(-0.62%) |
May 16, 2016 | 81.57 | 82.04 | 81.47 | 81.60 | 265,570 | -0.09(-0.11%) |
May 13, 2016 | 81.45 | 82.37 | 81.22 | 81.69 | 365,843 | +0.20(+0.25%) |
May 12, 2016 | 81.31 | 81.75 | 80.54 | 81.49 | 256,644 | +0.55(+0.67%) |
May 11, 2016 | 81.42 | 82.10 | 80.88 | 80.95 | 235,003 | -0.63(-0.77%) |
May 10, 2016 | 80.77 | 81.84 | 80.59 | 81.58 | 257,666 | +1.01(+1.26%) |
May 09, 2016 | 80.62 | 81.09 | 80.28 | 80.56 | 194,829 | -0.16(-0.20%) |
May 06, 2016 | 80.65 | 81.24 | 80.34 | 80.72 | 221,183 | -0.26(-0.32%) |
May 05, 2016 | 80.92 | 81.57 | 80.55 | 80.98 | 347,260 | +0.46(+0.57%) |
May 04, 2016 | 79.59 | 80.57 | 79.33 | 80.52 | 450,732 | +0.23(+0.29%) |
May 03, 2016 | 79.55 | 80.48 | 79.20 | 80.29 | 440,752 | +0.03(+0.03%) |
May 02, 2016 | 81.02 | 81.74 | 80.13 | 80.27 | 429,484 | -0.56(-0.69%) |
Apr 29, 2016 | 77.74 | 81.18 | 76.54 | 80.83 | 454,346 | -0.45(-0.55%) |
Apr 28, 2016 | 81.83 | 82.21 | 81.00 | 81.28 | 301,773 | -1.03(-1.25%) |
Apr 27, 2016 | 82.12 | 83.15 | 81.98 | 82.30 | 487,670 | +0.13(+0.16%) |
Apr 26, 2016 | 82.46 | 83.05 | 81.94 | 82.18 | 684,383 | -0.21(-0.26%) |
Apr 25, 2016 | 82.18 | 82.39 | 81.44 | 82.39 | 276,089 | -0.02(-0.02%) |
Apr 22, 2016 | 81.90 | 83.00 | 81.55 | 82.41 | 437,619 | +0.87(+1.07%) |
Apr 21, 2016 | 83.08 | 83.42 | 81.52 | 81.53 | 329,516 | -1.51(-1.82%) |
Apr 20, 2016 | 83.10 | 83.37 | 82.52 | 83.04 | 257,685 | +0.31(+0.37%) |
Apr 19, 2016 | 82.54 | 83.10 | 82.38 | 82.74 | 111,829 | +0.41(+0.49%) |
Apr 18, 2016 | 82.21 | 82.61 | 82.06 | 82.33 | 185,454 | -0.30(-0.36%) |
Apr 15, 2016 | 81.81 | 82.73 | 81.25 | 82.63 | 342,245 | +0.91(+1.11%) |
Apr 14, 2016 | 81.65 | 82.41 | 81.28 | 81.72 | 217,706 | +0.04(+0.05%) |
Apr 13, 2016 | 81.33 | 81.75 | 80.73 | 81.68 | 251,887 | +0.95(+1.18%) |
Apr 12, 2016 | 79.62 | 80.84 | 79.42 | 80.72 | 193,929 | +1.31(+1.65%) |
Apr 11, 2016 | 79.66 | 80.45 | 78.95 | 79.42 | 161,505 | -0.14(-0.18%) |
Apr 08, 2016 | 79.57 | 80.03 | 79.04 | 79.56 | 194,333 | +0.55(+0.70%) |
Apr 07, 2016 | 79.90 | 80.16 | 78.38 | 79.01 | 314,163 | -1.28(-1.60%) |
Apr 06, 2016 | 80.04 | 80.37 | 79.44 | 80.29 | 205,048 | +0.10(+0.13%) |
Apr 05, 2016 | 79.92 | 80.95 | 79.65 | 80.19 | 314,785 | -0.46(-0.57%) |
Apr 04, 2016 | 81.96 | 81.96 | 80.49 | 80.65 | 281,681 | -1.49(-1.82%) |
Apr 01, 2016 | 81.11 | 82.36 | 81.04 | 82.14 | 326,787 | +0.44(+0.54%) |
Mar 31, 2016 | 81.79 | 82.13 | 81.18 | 81.70 | 223,792 | -0.09(-0.11%) |
Mar 30, 2016 | 81.80 | 82.07 | 81.28 | 81.79 | 305,934 | +0.42(+0.52%) |
Mar 29, 2016 | 81.07 | 81.60 | 80.79 | 81.37 | 416,643 | -0.11(-0.14%) |
Mar 28, 2016 | 80.18 | 81.63 | 79.85 | 81.48 | 251,962 | +1.43(+1.78%) |
Mar 24, 2016 | 80.06 | 80.05 | 80.05 | 80.05 | 204,750 | -0.59(-0.74%) |
Mar 23, 2016 | 80.77 | 81.95 | 80.57 | 80.65 | 184,017 | -0.42(-0.51%) |
Mar 22, 2016 | 80.70 | 81.76 | 80.38 | 81.06 | 289,854 | -0.24(-0.29%) |
Mar 21, 2016 | 81.79 | 82.02 | 81.30 | 81.30 | 244,523 | -0.49(-0.60%) |
Mar 18, 2016 | 81.45 | 82.68 | 81.33 | 81.79 | 530,211 | +0.25(+0.31%) |
Mar 17, 2016 | 80.67 | 81.89 | 80.05 | 81.54 | 257,797 | +0.84(+1.04%) |
Mar 16, 2016 | 80.38 | 81.52 | 80.38 | 80.70 | 316,186 | -0.03(-0.04%) |
Mar 15, 2016 | 79.77 | 81.04 | 79.72 | 80.73 | 270,170 | +0.39(+0.49%) |
Mar 14, 2016 | 80.78 | 80.98 | 80.00 | 80.34 | 420,630 | -0.85(-1.05%) |
Mar 11, 2016 | 79.81 | 81.45 | 79.32 | 81.19 | 402,481 | +2.29(+2.90%) |
Mar 10, 2016 | 78.90 | 79.79 | 77.86 | 78.90 | 241,012 | +0.25(+0.32%) |
Mar 09, 2016 | 77.86 | 78.83 | 77.85 | 78.64 | 388,185 | +1.37(+1.77%) |
Mar 08, 2016 | 79.12 | 79.22 | 77.13 | 77.28 | 590,296 | -2.56(-3.20%) |
Mar 07, 2016 | 78.98 | 79.84 | 78.98 | 79.83 | 377,015 | +0.44(+0.56%) |
Mar 04, 2016 | 79.48 | 79.77 | 78.97 | 79.39 | 340,708 | +0.10(+0.13%) |
Mar 03, 2016 | 79.05 | 79.45 | 78.60 | 79.29 | 368,731 | +0.37(+0.47%) |
Mar 02, 2016 | 78.71 | 78.92 | 77.86 | 78.92 | 305,033 | +0.20(+0.26%) |
Mar 01, 2016 | 77.03 | 78.77 | 77.02 | 78.71 | 284,612 | +2.23(+2.92%) |
Feb 29, 2016 | 77.41 | 77.84 | 76.45 | 76.48 | 238,734 | -1.04(-1.35%) |
Feb 26, 2016 | 78.38 | 78.38 | 77.28 | 77.52 | 228,729 | -0.16(-0.21%) |
Feb 25, 2016 | 76.06 | 77.73 | 76.06 | 77.69 | 251,694 | +1.63(+2.14%) |
Feb 24, 2016 | 75.53 | 76.29 | 74.94 | 76.06 | 264,798 | +0.01(+0.01%) |
Feb 23, 2016 | 76.82 | 77.17 | 75.68 | 76.05 | 247,236 | -0.93(-1.21%) |
Feb 22, 2016 | 76.80 | 77.39 | 76.50 | 76.98 | 246,189 | +0.80(+1.05%) |
Feb 19, 2016 | 75.30 | 76.36 | 74.78 | 76.18 | 328,847 | +0.53(+0.70%) |
Feb 18, 2016 | 74.91 | 75.71 | 74.77 | 75.66 | 411,636 | +0.71(+0.95%) |
Feb 17, 2016 | 74.51 | 75.13 | 74.32 | 74.94 | 720,286 | +1.18(+1.60%) |
Feb 16, 2016 | 74.06 | 74.64 | 72.99 | 73.76 | 446,679 | +0.81(+1.11%) |
Feb 12, 2016 | 71.24 | 72.96 | 72.96 | 72.96 | 352,717 | +3.12(+4.46%) |
Feb 11, 2016 | 70.45 | 71.77 | 69.66 | 69.84 | 747,281 | -2.27(-3.14%) |
Feb 10, 2016 | 72.15 | 73.01 | 71.85 | 72.11 | 388,447 | +0.22(+0.31%) |
Feb 09, 2016 | 70.89 | 72.23 | 70.78 | 71.89 | 489,774 | +0.35(+0.49%) |
Feb 08, 2016 | 70.39 | 71.87 | 69.67 | 71.54 | 634,379 | +0.05(+0.07%) |
Feb 05, 2016 | 70.97 | 71.97 | 70.51 | 71.49 | 567,294 | +0.52(+0.73%) |
Feb 04, 2016 | 70.08 | 71.68 | 70.08 | 70.97 | 371,431 | +0.56(+0.79%) |
Feb 03, 2016 | 70.60 | 70.82 | 68.94 | 70.41 | 473,001 | +0.35(+0.49%) |
Feb 02, 2016 | 69.73 | 70.52 | 68.76 | 70.07 | 447,946 | -0.41(-0.59%) |
Feb 01, 2016 | 70.90 | 71.04 | 69.89 | 70.48 | 397,515 | -0.70(-0.99%) |
Jan 29, 2016 | 70.54 | 71.44 | 68.42 | 71.18 | 633,122 | +1.65(+2.37%) |
Jan 28, 2016 | 68.37 | 69.64 | 67.52 | 69.53 | 371,549 | +1.40(+2.06%) |
Jan 27, 2016 | 68.15 | 69.20 | 67.92 | 68.13 | 405,109 | -0.38(-0.56%) |
Jan 26, 2016 | 67.73 | 68.71 | 67.53 | 68.51 | 352,025 | +1.02(+1.52%) |
Jan 25, 2016 | 67.64 | 68.21 | 67.38 | 67.49 | 350,210 | -0.50(-0.73%) |
Jan 22, 2016 | 67.44 | 68.19 | 66.89 | 67.99 | 273,118 | +1.56(+2.34%) |
Jan 21, 2016 | 66.42 | 67.33 | 65.85 | 66.43 | 381,130 | -0.05(-0.08%) |
Jan 20, 2016 | 67.02 | 67.58 | 65.04 | 66.48 | 432,031 | -1.72(-2.52%) |
Jan 19, 2016 | 69.03 | 69.64 | 67.59 | 68.20 | 436,501 | -0.17(-0.25%) |
Jan 15, 2016 | 67.12 | 68.37 | 68.37 | 68.37 | 356,289 | -0.28(-0.41%) |
Jan 14, 2016 | 68.50 | 69.10 | 67.78 | 68.65 | 514,819 | +0.55(+0.81%) |
Jan 13, 2016 | 70.32 | 70.36 | 67.90 | 68.10 | 647,487 | -1.84(-2.63%) |
Jan 12, 2016 | 70.37 | 70.52 | 69.06 | 69.94 | 355,018 | +0.18(+0.25%) |
Jan 11, 2016 | 69.85 | 71.06 | 69.04 | 69.76 | 382,213 | +0.23(+0.33%) |
Jan 08, 2016 | 70.88 | 70.98 | 69.48 | 69.53 | 565,689 | -0.56(-0.80%) |
Jan 07, 2016 | 70.07 | 70.86 | 70.01 | 70.09 | 456,142 | -1.25(-1.75%) |
Jan 06, 2016 | 70.01 | 71.49 | 70.01 | 71.34 | 611,712 | +0.04(+0.06%) |
Jan 05, 2016 | 70.65 | 71.83 | 70.86 | 71.30 | 692,546 | +0.65(+0.92%) |
Jan 04, 2016 | 70.96 | 71.55 | 70.11 | 70.65 | 666,684 | -1.65(-2.28%) |
Dec 31, 2015 | 73.03 | 72.30 | 72.30 | 72.30 | 192,521 | -1.15(-1.56%) |
Dec 30, 2015 | 73.57 | 74.14 | 73.29 | 73.45 | 233,584 | -0.18(-0.24%) |
Dec 29, 2015 | 73.84 | 74.00 | 73.31 | 73.62 | 192,702 | +0.40(+0.54%) |
Dec 28, 2015 | 72.46 | 73.31 | 72.36 | 73.23 | 252,449 | +0.35(+0.48%) |
Dec 24, 2015 | 72.80 | 72.88 | 72.88 | 72.88 | 71,589 | -0.03(-0.05%) |
Dec 23, 2015 | 72.62 | 72.94 | 71.96 | 72.92 | 196,990 | +0.98(+1.36%) |
Dec 22, 2015 | 71.62 | 72.31 | 70.90 | 71.93 | 256,886 | +0.48(+0.67%) |
Dec 21, 2015 | 70.79 | 71.54 | 70.33 | 71.45 | 232,353 | +1.01(+1.43%) |
Dec 18, 2015 | 72.52 | 72.52 | 70.40 | 70.45 | 689,306 | -2.68(-3.66%) |
Dec 17, 2015 | 74.60 | 74.60 | 73.13 | 73.13 | 264,364 | -1.35(-1.82%) |
Dec 16, 2015 | 74.57 | 74.74 | 73.35 | 74.48 | 295,685 | +0.46(+0.63%) |
Dec 15, 2015 | 73.19 | 74.15 | 72.87 | 74.01 | 279,552 | +1.59(+2.19%) |
Dec 14, 2015 | 73.27 | 73.62 | 71.74 | 72.42 | 411,721 | -0.82(-1.12%) |
Dec 11, 2015 | 73.24 | 74.12 | 72.08 | 73.24 | 330,547 | -1.34(-1.79%) |
Dec 10, 2015 | 74.88 | 75.30 | 74.39 | 74.58 | 206,542 | -0.22(-0.29%) |
Dec 09, 2015 | 76.32 | 76.90 | 74.51 | 74.80 | 251,794 | -1.93(-2.51%) |
Dec 08, 2015 | 76.64 | 77.34 | 75.98 | 76.73 | 376,518 | -0.52(-0.68%) |
Dec 07, 2015 | 78.36 | 78.47 | 76.89 | 77.25 | 161,742 | -1.27(-1.61%) |
Dec 04, 2015 | 77.23 | 78.52 | 76.50 | 78.52 | 226,811 | +1.57(+2.04%) |
Dec 03, 2015 | 78.51 | 78.51 | 76.71 | 76.95 | 303,467 | -1.18(-1.51%) |
Dec 02, 2015 | 78.68 | 79.03 | 77.90 | 78.13 | 228,451 | -0.64(-0.82%) |
Dec 01, 2015 | 77.88 | 78.91 | 77.56 | 78.77 | 255,403 | +1.12(+1.45%) |
Nov 30, 2015 | 78.27 | 78.27 | 77.17 | 77.65 | 267,721 | -0.34(-0.43%) |
Nov 27, 2015 | 77.47 | 78.16 | 77.08 | 77.99 | 134,347 | +0.53(+0.69%) |
Nov 25, 2015 | 77.04 | 77.45 | 77.45 | 77.45 | 244,941 | +0.46(+0.59%) |
Nov 24, 2015 | 76.13 | 77.06 | 75.93 | 77.00 | 332,026 | +0.61(+0.80%) |
Nov 23, 2015 | 76.48 | 77.03 | 75.59 | 76.39 | 260,976 | -0.03(-0.04%) |
Nov 20, 2015 | 76.45 | 76.56 | 75.97 | 76.42 | 186,788 | +0.39(+0.51%) |
Nov 19, 2015 | 75.80 | 76.26 | 75.32 | 76.03 | 283,503 | +0.21(+0.28%) |
Nov 18, 2015 | 75.03 | 75.82 | 74.79 | 75.82 | 535,661 | +0.99(+1.32%) |
Nov 17, 2015 | 74.41 | 75.58 | 74.41 | 74.83 | 429,003 | -0.16(-0.21%) |
Nov 16, 2015 | 74.37 | 75.31 | 74.28 | 74.99 | 554,595 | +0.35(+0.48%) |
Nov 13, 2015 | 75.25 | 75.58 | 74.50 | 74.64 | 319,298 | -0.80(-1.06%) |
Nov 12, 2015 | 77.02 | 77.26 | 75.40 | 75.44 | 248,236 | -2.03(-2.62%) |
Nov 11, 2015 | 77.82 | 78.06 | 77.13 | 77.47 | 250,573 | -0.24(-0.30%) |
Nov 10, 2015 | 77.01 | 77.76 | 76.92 | 77.71 | 542,430 | +0.42(+0.55%) |
Nov 09, 2015 | 77.78 | 78.32 | 77.01 | 77.28 | 391,872 | -0.73(-0.93%) |
Nov 06, 2015 | 78.49 | 78.80 | 77.77 | 78.01 | 273,305 | +0.53(+0.69%) |
Nov 05, 2015 | 76.86 | 77.60 | 76.86 | 77.48 | 274,612 | +0.48(+0.62%) |
Nov 04, 2015 | 77.03 | 77.55 | 76.73 | 77.00 | 430,996 | -0.31(-0.40%) |
Nov 03, 2015 | 75.69 | 77.63 | 75.56 | 77.31 | 514,808 | +1.29(+1.69%) |
Nov 02, 2015 | 76.01 | 76.58 | 75.82 | 76.02 | 443,843 | +0.07(+0.09%) |
Oct 30, 2015 | 80.74 | 80.74 | 74.70 | 75.96 | 1,613,208 | -5.66(-6.94%) |
Oct 29, 2015 | 81.15 | 81.77 | 81.13 | 81.62 | 279,448 | -0.09(-0.11%) |
Oct 28, 2015 | 79.29 | 81.75 | 79.20 | 81.71 | 274,631 | +2.40(+3.02%) |
Oct 27, 2015 | 79.68 | 79.91 | 78.90 | 79.31 | 268,509 | -0.88(-1.09%) |
Oct 26, 2015 | 79.93 | 82.27 | 79.39 | 80.19 | 360,510 | -0.03(-0.03%) |
Oct 23, 2015 | 79.59 | 80.37 | 79.15 | 80.21 | 246,152 | +1.19(+1.50%) |
Oct 22, 2015 | 79.07 | 79.48 | 78.34 | 79.03 | 298,325 | +0.46(+0.59%) |
Oct 21, 2015 | 79.52 | 79.72 | 78.45 | 78.56 | 134,875 | -0.77(-0.98%) |
Oct 20, 2015 | 78.90 | 79.57 | 78.81 | 79.34 | 143,888 | +0.51(+0.65%) |
Oct 19, 2015 | 78.07 | 78.93 | 77.61 | 78.83 | 178,865 | +0.42(+0.54%) |
Oct 16, 2015 | 78.32 | 78.68 | 77.67 | 78.40 | 149,833 | +0.45(+0.58%) |
Oct 15, 2015 | 77.52 | 77.99 | 76.80 | 77.95 | 263,496 | +0.73(+0.95%) |
Oct 14, 2015 | 77.29 | 77.97 | 76.95 | 77.22 | 258,660 | -0.19(-0.24%) |
Oct 13, 2015 | 77.60 | 78.42 | 77.39 | 77.40 | 313,038 | -0.38(-0.49%) |
Oct 12, 2015 | 77.67 | 78.02 | 77.55 | 77.78 | 106,590 | +0.17(+0.22%) |
Oct 09, 2015 | 77.26 | 78.20 | 77.26 | 77.61 | 206,794 | -0.13(-0.16%) |
Oct 08, 2015 | 77.07 | 77.84 | 77.01 | 77.74 | 221,712 | +0.58(+0.75%) |
Oct 07, 2015 | 76.89 | 77.31 | 76.38 | 77.16 | 348,951 | +0.54(+0.70%) |
Oct 06, 2015 | 76.72 | 77.48 | 76.39 | 76.62 | 226,059 | -0.40(-0.52%) |
Oct 05, 2015 | 76.40 | 77.41 | 75.46 | 77.02 | 290,631 | +1.18(+1.55%) |
Oct 02, 2015 | 74.75 | 76.00 | 74.12 | 75.85 | 302,070 | -0.18(-0.23%) |
Oct 01, 2015 | 76.14 | 76.59 | 75.28 | 76.02 | 324,883 | -0.23(-0.30%) |
Sep 30, 2015 | 76.60 | 77.08 | 75.74 | 76.25 | 432,754 | +0.31(+0.41%) |
Sep 29, 2015 | 75.46 | 76.02 | 74.95 | 75.94 | 361,739 | +0.43(+0.57%) |
Sep 28, 2015 | 75.91 | 75.96 | 75.23 | 75.51 | 333,675 | -1.07(-1.40%) |
Sep 25, 2015 | 77.15 | 77.27 | 76.27 | 76.58 | 239,782 | +0.37(+0.49%) |
Sep 24, 2015 | 75.32 | 76.39 | 75.20 | 76.21 | 275,402 | -0.02(-0.02%) |
Sep 23, 2015 | 76.09 | 76.70 | 75.71 | 76.22 | 207,330 | +0.39(+0.51%) |
Sep 22, 2015 | 75.14 | 75.96 | 75.08 | 75.84 | 346,576 | -0.54(-0.71%) |
Sep 21, 2015 | 76.04 | 76.91 | 75.70 | 76.38 | 438,358 | +1.18(+1.57%) |
Sep 18, 2015 | 76.23 | 76.57 | 75.03 | 75.20 | 505,003 | -1.83(-2.38%) |
Sep 17, 2015 | 77.98 | 78.45 | 76.81 | 77.03 | 230,734 | -0.98(-1.26%) |
Sep 16, 2015 | 77.55 | 78.09 | 77.35 | 78.02 | 181,179 | +0.46(+0.60%) |
Sep 15, 2015 | 77.08 | 77.65 | 77.08 | 77.55 | 237,144 | +0.86(+1.12%) |
Sep 14, 2015 | 77.06 | 77.25 | 76.48 | 76.70 | 125,858 | -0.50(-0.64%) |
Sep 11, 2015 | 75.99 | 77.31 | 75.85 | 77.19 | 239,678 | +0.50(+0.65%) |
Sep 10, 2015 | 76.02 | 76.99 | 75.82 | 76.70 | 390,628 | +0.57(+0.75%) |
Sep 09, 2015 | 77.69 | 77.97 | 75.90 | 76.12 | 409,204 | -1.09(-1.41%) |
Sep 08, 2015 | 77.18 | 77.43 | 76.47 | 77.21 | 560,247 | +1.04(+1.36%) |
Sep 04, 2015 | 75.93 | 76.17 | 76.17 | 76.17 | 350,599 | -0.87(-1.13%) |
Sep 03, 2015 | 76.49 | 77.81 | 75.89 | 77.04 | 591,525 | +0.67(+0.88%) |
Sep 02, 2015 | 75.82 | 76.75 | 74.97 | 76.37 | 418,435 | +1.52(+2.02%) |
Sep 01, 2015 | 75.23 | 76.30 | 74.63 | 74.85 | 769,976 | -1.64(-2.15%) |
Aug 31, 2015 | 76.82 | 77.34 | 76.44 | 76.49 | 365,542 | -0.63(-0.82%) |
Aug 28, 2015 | 76.84 | 77.47 | 76.45 | 77.13 | 416,692 | +0.17(+0.22%) |
Aug 27, 2015 | 75.66 | 77.44 | 74.72 | 76.96 | 560,749 | +2.35(+3.15%) |
Aug 26, 2015 | 73.19 | 74.87 | 72.36 | 74.61 | 909,601 | +3.18(+4.45%) |
Aug 25, 2015 | 74.19 | 74.57 | 71.36 | 71.43 | 950,802 | -1.69(-2.31%) |
Aug 24, 2015 | 74.44 | 75.31 | 72.37 | 73.12 | 1,089,863 | -4.64(-5.96%) |
Aug 21, 2015 | 78.92 | 79.69 | 77.76 | 77.76 | 403,816 | -2.26(-2.82%) |
Aug 20, 2015 | 80.79 | 81.19 | 80.01 | 80.01 | 269,805 | -1.73(-2.12%) |
Aug 19, 2015 | 82.44 | 82.91 | 81.46 | 81.75 | 252,888 | -1.09(-1.31%) |
Aug 18, 2015 | 82.46 | 82.87 | 81.87 | 82.83 | 156,772 | +0.04(+0.05%) |
Aug 17, 2015 | 81.73 | 82.79 | 81.34 | 82.79 | 273,661 | +0.49(+0.59%) |
Aug 14, 2015 | 81.73 | 82.39 | 81.33 | 82.30 | 344,568 | +1.04(+1.27%) |
Aug 13, 2015 | 81.06 | 81.63 | 80.75 | 81.27 | 289,646 | +0.48(+0.59%) |
Aug 12, 2015 | 80.34 | 80.90 | 79.46 | 80.79 | 296,973 | -0.20(-0.25%) |
Aug 11, 2015 | 80.84 | 81.27 | 80.53 | 80.99 | 228,762 | -0.50(-0.62%) |
Aug 10, 2015 | 81.27 | 81.80 | 81.20 | 81.49 | 246,454 | +0.93(+1.15%) |
Aug 07, 2015 | 80.78 | 80.92 | 80.02 | 80.57 | 201,184 | -0.22(-0.27%) |
Aug 06, 2015 | 81.49 | 81.75 | 80.50 | 80.79 | 261,315 | -0.46(-0.57%) |
Aug 05, 2015 | 81.24 | 81.59 | 80.27 | 81.25 | 315,346 | +0.30(+0.37%) |
Aug 04, 2015 | 80.97 | 81.42 | 80.51 | 80.95 | 346,512 | +0.05(+0.06%) |
Aug 03, 2015 | 80.64 | 81.12 | 80.29 | 80.90 | 378,754 | -0.03(-0.04%) |
Jul 31, 2015 | 81.78 | 81.78 | 80.82 | 80.93 | 339,893 | -0.77(-0.94%) |
Jul 30, 2015 | 81.81 | 82.08 | 81.07 | 81.70 | 217,787 | -0.11(-0.13%) |
Jul 29, 2015 | 80.52 | 81.93 | 80.45 | 81.81 | 681,172 | +1.27(+1.58%) |
Jul 28, 2015 | 81.04 | 81.62 | 80.08 | 80.54 | 414,260 | -0.10(-0.12%) |
Jul 27, 2015 | 81.84 | 81.84 | 80.06 | 80.64 | 620,191 | -1.30(-1.59%) |
Jul 24, 2015 | 81.99 | 82.76 | 80.77 | 81.94 | 687,586 | -0.08(-0.09%) |
Jul 23, 2015 | 82.37 | 82.39 | 81.69 | 82.01 | 335,184 | -0.08(-0.09%) |
Jul 22, 2015 | 81.84 | 82.41 | 81.61 | 82.09 | 252,927 | +0.29(+0.35%) |
Jul 21, 2015 | 82.17 | 82.50 | 81.59 | 81.80 | 301,223 | -0.45(-0.55%) |
Jul 20, 2015 | 82.24 | 82.49 | 81.42 | 82.25 | 287,592 | +0.23(+0.29%) |
Jul 17, 2015 | 82.64 | 82.64 | 81.50 | 82.02 | 307,006 | -0.63(-0.76%) |
Jul 16, 2015 | 82.54 | 82.69 | 82.29 | 82.65 | 302,059 | +0.63(+0.77%) |
Jul 15, 2015 | 81.75 | 82.06 | 80.85 | 82.02 | 290,941 | +0.48(+0.59%) |
Jul 14, 2015 | 81.21 | 81.75 | 80.98 | 81.54 | 303,591 | +0.17(+0.21%) |
Jul 13, 2015 | 81.65 | 81.74 | 81.11 | 81.37 | 335,980 | +0.49(+0.60%) |
Jul 10, 2015 | 80.47 | 80.99 | 80.20 | 80.89 | 299,988 | +1.25(+1.57%) |
Jul 09, 2015 | 80.33 | 80.33 | 79.36 | 79.64 | 251,512 | +0.42(+0.53%) |
Jul 08, 2015 | 79.91 | 80.21 | 79.05 | 79.22 | 287,425 | -1.40(-1.74%) |
Jul 07, 2015 | 80.79 | 81.22 | 79.20 | 80.62 | 408,552 | +0.05(+0.06%) |
Jul 06, 2015 | 80.11 | 80.80 | 79.74 | 80.57 | 382,155 | -0.09(-0.11%) |
Jul 02, 2015 | 81.21 | 80.66 | 80.66 | 80.66 | 395,002 | -0.13(-0.17%) |
Jul 01, 2015 | 80.57 | 81.27 | 80.41 | 80.80 | 484,542 | +1.25(+1.57%) |
Jun 30, 2015 | 80.17 | 80.46 | 79.43 | 79.55 | 430,646 | +0.19(+0.24%) |
Jun 29, 2015 | 80.31 | 81.10 | 79.29 | 79.35 | 370,490 | -2.04(-2.50%) |
Jun 26, 2015 | 81.40 | 81.85 | 81.15 | 81.39 | 783,080 | +0.39(+0.48%) |
Jun 25, 2015 | 81.63 | 81.80 | 80.85 | 81.01 | 351,356 | -0.28(-0.34%) |
Jun 24, 2015 | 82.04 | 82.06 | 81.21 | 81.28 | 294,445 | -0.89(-1.08%) |
Jun 23, 2015 | 82.14 | 82.55 | 81.47 | 82.17 | 355,692 | +0.44(+0.53%) |
Jun 22, 2015 | 82.03 | 82.15 | 81.34 | 81.73 | 425,188 | +0.44(+0.54%) |
Jun 19, 2015 | 81.24 | 81.78 | 80.98 | 81.30 | 850,144 | +0.05(+0.06%) |
Jun 18, 2015 | 80.78 | 81.74 | 80.60 | 81.25 | 403,659 | +0.60(+0.75%) |
Jun 17, 2015 | 81.32 | 81.63 | 80.41 | 80.64 | 322,871 | -0.37(-0.46%) |
Jun 16, 2015 | 80.08 | 82.10 | 80.08 | 81.01 | 678,329 | +0.90(+1.12%) |
Jun 15, 2015 | 80.17 | 80.65 | 79.14 | 80.12 | 364,594 | -0.46(-0.57%) |
Jun 12, 2015 | 80.05 | 80.80 | 80.01 | 80.58 | 476,387 | +0.11(+0.14%) |
Jun 11, 2015 | 79.73 | 80.48 | 79.41 | 80.47 | 389,018 | +0.79(+0.99%) |
Jun 10, 2015 | 78.83 | 79.94 | 77.98 | 79.68 | 255,114 | +1.22(+1.55%) |
Jun 09, 2015 | 78.67 | 78.99 | 78.10 | 78.46 | 406,509 | -0.19(-0.25%) |
Jun 08, 2015 | 79.10 | 79.60 | 78.58 | 78.66 | 312,630 | -0.64(-0.80%) |
Jun 05, 2015 | 79.41 | 79.46 | 78.67 | 79.29 | 231,743 | +0.35(+0.45%) |
Jun 04, 2015 | 79.34 | 79.72 | 78.53 | 78.94 | 458,651 | -0.87(-1.09%) |
Jun 03, 2015 | 79.14 | 80.00 | 78.88 | 79.81 | 493,351 | +1.23(+1.57%) |
Jun 02, 2015 | 78.78 | 78.94 | 78.38 | 78.58 | 301,336 | -0.31(-0.39%) |