Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 78.73 | 78.86 | 78.30 | 78.57 | 65,317 | -0.14(-0.18%) |
May 27, 2016 | 78.35 | 78.71 | 78.71 | 78.71 | 63,412 | +0.32(+0.40%) |
May 26, 2016 | 78.33 | 78.47 | 78.19 | 78.39 | 69,714 | +0.13(+0.17%) |
May 25, 2016 | 78.16 | 78.39 | 78.04 | 78.26 | 69,860 | +0.37(+0.48%) |
May 24, 2016 | 77.11 | 77.96 | 77.11 | 77.89 | 54,693 | +1.16(+1.51%) |
May 23, 2016 | 76.80 | 77.01 | 76.67 | 76.73 | 57,802 | -0.07(-0.08%) |
May 20, 2016 | 76.40 | 77.02 | 76.39 | 76.80 | 51,566 | +0.63(+0.83%) |
May 19, 2016 | 76.18 | 76.31 | 75.73 | 76.16 | 137,396 | -0.43(-0.56%) |
May 18, 2016 | 76.40 | 77.06 | 76.07 | 76.59 | 76,543 | +0.02(+0.02%) |
May 17, 2016 | 77.29 | 77.42 | 76.36 | 76.57 | 73,849 | -0.86(-1.11%) |
May 16, 2016 | 76.73 | 77.62 | 76.73 | 77.43 | 63,013 | +0.82(+1.07%) |
May 13, 2016 | 77.02 | 77.25 | 76.51 | 76.61 | 47,105 | -0.53(-0.69%) |
May 12, 2016 | 77.63 | 77.63 | 76.67 | 77.14 | 78,866 | -0.07(-0.10%) |
May 11, 2016 | 77.84 | 77.93 | 77.21 | 77.22 | 57,896 | -0.91(-1.17%) |
May 10, 2016 | 77.52 | 78.13 | 77.50 | 78.13 | 60,995 | +0.96(+1.24%) |
May 09, 2016 | 77.06 | 77.38 | 76.88 | 77.17 | 54,781 | +0.34(+0.44%) |
May 06, 2016 | 76.24 | 76.87 | 76.16 | 76.83 | 64,353 | +0.29(+0.38%) |
May 05, 2016 | 76.78 | 76.86 | 76.40 | 76.54 | 63,079 | +0.00(+0.00%) |
May 04, 2016 | 76.54 | 76.81 | 76.39 | 76.54 | 175,237 | -0.34(-0.44%) |
May 03, 2016 | 77.08 | 77.24 | 76.65 | 76.88 | 105,528 | -0.66(-0.85%) |
May 02, 2016 | 77.05 | 77.57 | 76.95 | 77.54 | 56,059 | +0.65(+0.85%) |
Apr 29, 2016 | 77.13 | 77.17 | 76.29 | 76.89 | 217,131 | -0.22(-0.29%) |
Apr 28, 2016 | 77.63 | 78.18 | 76.96 | 77.11 | 261,123 | -0.59(-0.76%) |
Apr 27, 2016 | 77.54 | 77.87 | 77.23 | 77.70 | 195,367 | -0.35(-0.45%) |
Apr 26, 2016 | 78.23 | 78.39 | 77.83 | 78.05 | 72,432 | -0.09(-0.12%) |
Apr 25, 2016 | 77.92 | 78.15 | 77.78 | 78.15 | 74,146 | -0.09(-0.12%) |
Apr 22, 2016 | 78.11 | 78.39 | 77.75 | 78.24 | 108,306 | -0.25(-0.32%) |
Apr 21, 2016 | 78.73 | 78.88 | 78.34 | 78.49 | 82,299 | -0.24(-0.31%) |
Apr 20, 2016 | 78.75 | 79.02 | 78.53 | 78.73 | 88,317 | +0.01(+0.01%) |
Apr 19, 2016 | 78.98 | 79.00 | 78.39 | 78.73 | 74,524 | -0.16(-0.20%) |
Apr 18, 2016 | 78.32 | 78.90 | 78.25 | 78.88 | 78,579 | +0.44(+0.56%) |
Apr 15, 2016 | 78.56 | 78.58 | 78.29 | 78.45 | 49,498 | -0.11(-0.14%) |
Apr 14, 2016 | 78.59 | 78.81 | 78.45 | 78.56 | 68,224 | +0.00(+0.00%) |
Apr 13, 2016 | 78.33 | 78.56 | 78.16 | 78.56 | 72,287 | +0.71(+0.91%) |
Apr 12, 2016 | 77.23 | 77.99 | 77.00 | 77.85 | 84,924 | +0.69(+0.89%) |
Apr 11, 2016 | 77.78 | 77.97 | 77.14 | 77.16 | 87,502 | -0.30(-0.39%) |
Apr 08, 2016 | 77.86 | 77.97 | 77.20 | 77.46 | 66,099 | +0.07(+0.08%) |
Apr 07, 2016 | 77.86 | 77.96 | 77.08 | 77.39 | 81,056 | -0.91(-1.17%) |
Apr 06, 2016 | 77.40 | 78.31 | 77.36 | 78.31 | 96,534 | +1.06(+1.38%) |
Apr 05, 2016 | 77.31 | 77.59 | 77.12 | 77.24 | 115,595 | -0.75(-0.96%) |
Apr 04, 2016 | 78.24 | 78.29 | 77.90 | 77.99 | 66,060 | -0.17(-0.21%) |
Apr 01, 2016 | 77.11 | 78.21 | 76.94 | 78.16 | 68,209 | +0.68(+0.88%) |
Mar 31, 2016 | 77.62 | 77.78 | 77.39 | 77.48 | 97,237 | -0.18(-0.23%) |
Mar 30, 2016 | 77.70 | 78.02 | 77.50 | 77.65 | 92,500 | +0.35(+0.46%) |
Mar 29, 2016 | 76.24 | 77.33 | 76.22 | 77.30 | 93,931 | +0.94(+1.23%) |
Mar 28, 2016 | 76.56 | 76.61 | 76.27 | 76.36 | 95,551 | +0.02(+0.02%) |
Mar 24, 2016 | 75.87 | 76.34 | 76.34 | 76.34 | 72,747 | +0.02(+0.02%) |
Mar 23, 2016 | 76.60 | 76.68 | 76.27 | 76.32 | 78,816 | -0.49(-0.64%) |
Mar 22, 2016 | 76.36 | 77.01 | 76.36 | 76.81 | 104,735 | +0.10(+0.13%) |
Mar 21, 2016 | 76.45 | 76.81 | 76.44 | 76.71 | 70,099 | +0.16(+0.21%) |
Mar 18, 2016 | 76.61 | 76.66 | 76.28 | 76.55 | 128,197 | +0.27(+0.35%) |
Mar 17, 2016 | 75.79 | 76.47 | 75.67 | 76.28 | 101,772 | +0.38(+0.50%) |
Mar 16, 2016 | 75.27 | 76.07 | 75.23 | 75.90 | 94,470 | +0.54(+0.71%) |
Mar 15, 2016 | 75.14 | 75.41 | 75.00 | 75.36 | 68,800 | -0.04(-0.05%) |
Mar 14, 2016 | 75.13 | 75.58 | 75.13 | 75.40 | 84,125 | +0.10(+0.14%) |
Mar 11, 2016 | 74.70 | 75.33 | 74.70 | 75.30 | 141,202 | +1.26(+1.71%) |
Mar 10, 2016 | 74.23 | 74.67 | 73.31 | 74.03 | 359,322 | +0.05(+0.06%) |
Mar 09, 2016 | 74.01 | 74.02 | 73.60 | 73.99 | 275,408 | +0.27(+0.37%) |
Mar 08, 2016 | 73.98 | 74.35 | 73.61 | 73.72 | 110,082 | -0.69(-0.92%) |
Mar 07, 2016 | 74.20 | 74.69 | 73.99 | 74.41 | 152,997 | -0.20(-0.26%) |
Mar 04, 2016 | 74.60 | 75.04 | 74.17 | 74.60 | 719,440 | +0.19(+0.25%) |
Mar 03, 2016 | 74.15 | 74.42 | 73.89 | 74.41 | 210,473 | +0.13(+0.18%) |
Mar 02, 2016 | 74.15 | 74.30 | 73.80 | 74.28 | 341,697 | -0.05(-0.06%) |
Mar 01, 2016 | 72.97 | 74.33 | 72.78 | 74.33 | 108,160 | +1.93(+2.67%) |
Feb 29, 2016 | 72.90 | 73.37 | 72.39 | 72.40 | 145,259 | -0.56(-0.76%) |
Feb 26, 2016 | 73.49 | 73.52 | 72.88 | 72.96 | 113,971 | -0.15(-0.20%) |
Feb 25, 2016 | 72.51 | 73.10 | 72.05 | 73.10 | 131,923 | +0.85(+1.17%) |
Feb 24, 2016 | 71.18 | 72.36 | 70.68 | 72.26 | 120,569 | +0.41(+0.57%) |
Feb 23, 2016 | 72.55 | 72.63 | 71.80 | 71.85 | 138,079 | -0.85(-1.16%) |
Feb 22, 2016 | 72.31 | 72.75 | 72.29 | 72.70 | 219,846 | +1.04(+1.45%) |
Feb 19, 2016 | 71.15 | 71.67 | 70.90 | 71.66 | 134,568 | +0.19(+0.26%) |
Feb 18, 2016 | 72.18 | 72.18 | 71.32 | 71.47 | 413,157 | -0.56(-0.77%) |
Feb 17, 2016 | 71.22 | 72.17 | 71.14 | 72.03 | 127,840 | +1.36(+1.92%) |
Feb 16, 2016 | 70.22 | 70.68 | 69.88 | 70.67 | 105,764 | +1.29(+1.86%) |
Feb 12, 2016 | 69.00 | 69.38 | 69.38 | 69.38 | 132,430 | +1.14(+1.67%) |
Feb 11, 2016 | 67.81 | 68.69 | 67.48 | 68.24 | 262,005 | -0.58(-0.84%) |
Feb 10, 2016 | 69.19 | 70.06 | 68.77 | 68.81 | 107,560 | +0.09(+0.14%) |
Feb 09, 2016 | 67.80 | 69.35 | 67.78 | 68.72 | 134,020 | +0.02(+0.03%) |
Feb 08, 2016 | 68.79 | 68.96 | 67.58 | 68.70 | 191,793 | -1.17(-1.67%) |
Feb 05, 2016 | 71.62 | 71.62 | 69.61 | 69.87 | 404,222 | -2.12(-2.94%) |
Feb 04, 2016 | 71.84 | 72.45 | 71.36 | 71.99 | 131,692 | -0.02(-0.03%) |
Feb 03, 2016 | 72.29 | 72.36 | 70.75 | 72.01 | 174,809 | +0.17(+0.23%) |
Feb 02, 2016 | 72.67 | 72.67 | 71.64 | 71.84 | 136,753 | -1.23(-1.68%) |
Feb 01, 2016 | 72.47 | 73.35 | 72.26 | 73.07 | 108,463 | +0.24(+0.33%) |
Jan 29, 2016 | 71.39 | 72.83 | 71.35 | 72.83 | 96,136 | +1.42(+1.99%) |
Jan 28, 2016 | 71.80 | 71.90 | 70.51 | 71.41 | 129,671 | +0.59(+0.84%) |
Jan 27, 2016 | 71.86 | 72.11 | 70.40 | 70.81 | 131,795 | -1.32(-1.83%) |
Jan 26, 2016 | 71.72 | 72.26 | 71.39 | 72.13 | 86,336 | +0.68(+0.95%) |
Jan 25, 2016 | 72.28 | 72.45 | 71.38 | 71.45 | 141,489 | -0.95(-1.31%) |
Jan 22, 2016 | 71.88 | 72.46 | 71.75 | 72.40 | 119,939 | +1.69(+2.39%) |
Jan 21, 2016 | 70.57 | 71.50 | 69.89 | 70.71 | 243,441 | +0.33(+0.46%) |
Jan 20, 2016 | 69.80 | 71.02 | 68.27 | 70.38 | 395,227 | -0.53(-0.75%) |
Jan 19, 2016 | 71.70 | 71.75 | 70.29 | 70.91 | 253,562 | +0.08(+0.12%) |
Jan 15, 2016 | 70.33 | 70.83 | 70.83 | 70.83 | 222,548 | -1.53(-2.12%) |
Jan 14, 2016 | 71.52 | 72.94 | 70.53 | 72.36 | 298,309 | +1.20(+1.68%) |
Jan 13, 2016 | 73.66 | 73.66 | 71.09 | 71.16 | 169,694 | -2.22(-3.02%) |
Jan 12, 2016 | 73.31 | 73.67 | 72.45 | 73.38 | 222,240 | +0.76(+1.05%) |
Jan 11, 2016 | 72.87 | 73.08 | 71.71 | 72.62 | 154,056 | +0.14(+0.19%) |
Jan 08, 2016 | 73.82 | 73.92 | 72.37 | 72.48 | 173,923 | -0.67(-0.91%) |
Jan 07, 2016 | 73.66 | 74.50 | 73.03 | 73.15 | 245,540 | -1.91(-2.55%) |
Jan 06, 2016 | 74.58 | 75.48 | 74.58 | 75.06 | 172,908 | -0.71(-0.94%) |
Jan 05, 2016 | 76.00 | 76.13 | 75.39 | 75.78 | 141,582 | -0.01(-0.02%) |
Jan 04, 2016 | 75.75 | 75.79 | 74.93 | 75.79 | 213,189 | -1.34(-1.73%) |
Dec 31, 2015 | 77.67 | 77.13 | 77.13 | 77.13 | 130,277 | -0.82(-1.05%) |
Dec 30, 2015 | 78.44 | 78.44 | 77.94 | 77.94 | 87,692 | -0.58(-0.73%) |
Dec 29, 2015 | 77.94 | 78.65 | 77.94 | 78.52 | 73,521 | +0.95(+1.22%) |
Dec 28, 2015 | 77.40 | 77.57 | 77.07 | 77.57 | 107,886 | -0.10(-0.13%) |
Dec 24, 2015 | 77.81 | 77.67 | 77.67 | 77.67 | 164,730 | -0.05(-0.06%) |
Dec 23, 2015 | 77.41 | 77.74 | 77.32 | 77.72 | 108,843 | +0.77(+1.00%) |
Dec 22, 2015 | 76.77 | 77.10 | 76.44 | 76.95 | 124,447 | +0.52(+0.68%) |
Dec 21, 2015 | 76.36 | 76.49 | 75.83 | 76.43 | 88,192 | +0.60(+0.80%) |
Dec 18, 2015 | 76.93 | 76.95 | 75.81 | 75.83 | 148,580 | -1.43(-1.85%) |
Dec 17, 2015 | 78.65 | 78.65 | 77.26 | 77.26 | 118,412 | -1.18(-1.51%) |
Dec 16, 2015 | 77.88 | 78.55 | 77.24 | 78.44 | 145,816 | +1.11(+1.44%) |
Dec 15, 2015 | 77.47 | 77.85 | 77.28 | 77.33 | 180,976 | +0.48(+0.63%) |
Dec 14, 2015 | 76.41 | 76.85 | 75.59 | 76.85 | 176,863 | +0.44(+0.58%) |
Dec 11, 2015 | 77.21 | 77.30 | 76.24 | 76.40 | 484,831 | -1.66(-2.13%) |
Dec 10, 2015 | 77.93 | 78.56 | 77.78 | 78.07 | 152,257 | +0.24(+0.31%) |
Dec 09, 2015 | 78.46 | 79.08 | 77.41 | 77.83 | 525,061 | -0.93(-1.19%) |
Dec 08, 2015 | 78.23 | 78.99 | 78.12 | 78.76 | 124,308 | -0.18(-0.22%) |
Dec 07, 2015 | 79.37 | 79.37 | 78.54 | 78.94 | 144,819 | -0.55(-0.69%) |
Dec 04, 2015 | 78.06 | 79.57 | 78.06 | 79.48 | 86,420 | +1.63(+2.09%) |
Dec 03, 2015 | 79.35 | 79.35 | 77.52 | 77.85 | 100,978 | -1.24(-1.57%) |
Dec 02, 2015 | 79.73 | 79.95 | 78.99 | 79.09 | 114,631 | -0.71(-0.89%) |
Dec 01, 2015 | 79.42 | 79.82 | 79.31 | 79.81 | 115,289 | +0.70(+0.89%) |
Nov 30, 2015 | 79.78 | 79.90 | 79.09 | 79.10 | 79,344 | -0.55(-0.69%) |
Nov 27, 2015 | 79.69 | 79.72 | 79.47 | 79.65 | 34,408 | +0.03(+0.03%) |
Nov 25, 2015 | 79.66 | 79.62 | 79.62 | 79.62 | 212,007 | +0.07(+0.09%) |
Nov 24, 2015 | 79.15 | 79.70 | 78.85 | 79.55 | 137,691 | -0.01(-0.01%) |
Nov 23, 2015 | 79.66 | 79.98 | 79.29 | 79.56 | 337,017 | -0.13(-0.16%) |
Nov 20, 2015 | 79.48 | 79.81 | 79.48 | 79.69 | 453,731 | +0.56(+0.71%) |
Nov 19, 2015 | 79.16 | 79.35 | 79.07 | 79.12 | 144,069 | -0.01(-0.01%) |
Nov 18, 2015 | 78.12 | 79.20 | 78.04 | 79.13 | 356,423 | +1.36(+1.75%) |
Nov 17, 2015 | 78.00 | 78.31 | 77.60 | 77.77 | 105,914 | +0.06(+0.07%) |
Nov 16, 2015 | 76.49 | 77.72 | 76.46 | 77.72 | 73,240 | +1.04(+1.35%) |
Nov 13, 2015 | 77.69 | 77.74 | 76.68 | 76.68 | 162,442 | -1.14(-1.46%) |
Nov 12, 2015 | 78.39 | 78.63 | 77.82 | 77.82 | 104,489 | -0.93(-1.19%) |
Nov 11, 2015 | 79.12 | 79.27 | 78.75 | 78.75 | 58,279 | -0.21(-0.27%) |
Nov 10, 2015 | 78.59 | 79.04 | 78.53 | 78.96 | 112,159 | +0.01(+0.01%) |
Nov 09, 2015 | 79.52 | 79.52 | 78.51 | 78.96 | 279,254 | -0.77(-0.96%) |
Nov 06, 2015 | 79.73 | 79.86 | 79.28 | 79.72 | 99,456 | -0.12(-0.15%) |
Nov 05, 2015 | 80.06 | 80.31 | 79.46 | 79.84 | 148,322 | -0.17(-0.21%) |
Nov 04, 2015 | 80.47 | 80.47 | 79.75 | 80.01 | 128,872 | -0.19(-0.24%) |
Nov 03, 2015 | 79.81 | 80.45 | 79.68 | 80.20 | 241,405 | +0.31(+0.39%) |
Nov 02, 2015 | 79.12 | 79.94 | 79.12 | 79.89 | 218,492 | +0.91(+1.15%) |
Oct 30, 2015 | 79.43 | 79.49 | 78.96 | 78.98 | 100,096 | -0.31(-0.39%) |
Oct 29, 2015 | 78.94 | 79.34 | 78.93 | 79.29 | 133,143 | +0.29(+0.36%) |
Oct 28, 2015 | 78.47 | 79.00 | 78.04 | 79.00 | 75,950 | +0.73(+0.93%) |
Oct 27, 2015 | 78.11 | 78.31 | 77.94 | 78.27 | 50,427 | -0.02(-0.02%) |
Oct 26, 2015 | 78.20 | 78.44 | 78.08 | 78.29 | 72,046 | -0.04(-0.05%) |
Oct 23, 2015 | 78.35 | 78.53 | 77.85 | 78.33 | 104,793 | +1.10(+1.43%) |
Oct 22, 2015 | 76.38 | 77.26 | 76.37 | 77.23 | 62,073 | +1.29(+1.69%) |
Oct 21, 2015 | 76.57 | 76.69 | 75.89 | 75.94 | 54,098 | -0.43(-0.57%) |
Oct 20, 2015 | 76.49 | 76.76 | 76.15 | 76.37 | 44,569 | -0.25(-0.33%) |
Oct 19, 2015 | 76.12 | 76.62 | 76.01 | 76.62 | 38,088 | +0.26(+0.34%) |
Oct 16, 2015 | 76.23 | 76.37 | 75.92 | 76.37 | 65,856 | +0.31(+0.41%) |
Oct 15, 2015 | 75.06 | 76.05 | 75.05 | 76.05 | 60,174 | +1.26(+1.68%) |
Oct 14, 2015 | 75.18 | 75.39 | 74.67 | 74.79 | 42,387 | -0.31(-0.42%) |
Oct 13, 2015 | 75.28 | 75.91 | 75.06 | 75.11 | 82,374 | -0.56(-0.75%) |
Oct 12, 2015 | 75.63 | 75.75 | 75.45 | 75.67 | 34,392 | +0.18(+0.25%) |
Oct 09, 2015 | 75.27 | 75.63 | 75.18 | 75.49 | 73,294 | +0.26(+0.34%) |
Oct 08, 2015 | 74.46 | 75.29 | 74.17 | 75.23 | 74,551 | +0.58(+0.78%) |
Oct 07, 2015 | 74.46 | 74.74 | 73.94 | 74.64 | 84,043 | +0.52(+0.70%) |
Oct 06, 2015 | 74.43 | 74.53 | 73.75 | 74.13 | 71,693 | -0.41(-0.55%) |
Oct 05, 2015 | 73.87 | 74.63 | 73.87 | 74.53 | 73,236 | +1.14(+1.55%) |
Oct 02, 2015 | 71.31 | 73.40 | 71.17 | 73.40 | 73,580 | +1.16(+1.60%) |
Oct 01, 2015 | 71.97 | 72.26 | 71.32 | 72.24 | 107,539 | +0.31(+0.44%) |
Sep 30, 2015 | 71.30 | 71.95 | 71.03 | 71.93 | 138,594 | +1.50(+2.13%) |
Sep 29, 2015 | 70.72 | 71.35 | 69.93 | 70.43 | 143,129 | -0.15(-0.21%) |
Sep 28, 2015 | 72.30 | 72.30 | 70.44 | 70.57 | 192,062 | -2.13(-2.93%) |
Sep 25, 2015 | 73.80 | 73.80 | 72.29 | 72.70 | 119,817 | -0.37(-0.51%) |
Sep 24, 2015 | 72.74 | 73.18 | 72.08 | 73.07 | 113,792 | -0.27(-0.37%) |
Sep 23, 2015 | 73.50 | 73.69 | 73.08 | 73.34 | 67,219 | -0.19(-0.26%) |
Sep 22, 2015 | 73.41 | 73.62 | 72.88 | 73.53 | 97,091 | -0.87(-1.17%) |
Sep 21, 2015 | 74.61 | 74.94 | 73.90 | 74.40 | 107,721 | +0.24(+0.32%) |
Sep 18, 2015 | 74.19 | 74.97 | 74.02 | 74.16 | 70,592 | -1.04(-1.38%) |
Sep 17, 2015 | 75.18 | 76.32 | 75.07 | 75.21 | 167,072 | -0.04(-0.05%) |
Sep 16, 2015 | 74.70 | 75.31 | 74.57 | 75.24 | 62,565 | +0.56(+0.75%) |
Sep 15, 2015 | 74.04 | 74.87 | 73.72 | 74.68 | 95,904 | +0.91(+1.24%) |
Sep 14, 2015 | 74.27 | 74.27 | 73.56 | 73.77 | 69,565 | -0.33(-0.45%) |
Sep 11, 2015 | 73.34 | 74.10 | 73.22 | 74.10 | 63,994 | +0.49(+0.66%) |
Sep 10, 2015 | 72.97 | 74.07 | 72.97 | 73.61 | 96,240 | +0.50(+0.68%) |
Sep 09, 2015 | 74.65 | 74.77 | 72.96 | 73.11 | 158,747 | -0.94(-1.27%) |
Sep 08, 2015 | 73.57 | 74.10 | 73.21 | 74.05 | 77,960 | +1.75(+2.42%) |
Sep 04, 2015 | 72.62 | 72.30 | 72.30 | 72.30 | 66,412 | -0.96(-1.31%) |
Sep 03, 2015 | 73.68 | 74.11 | 72.98 | 73.26 | 82,489 | -0.07(-0.10%) |
Sep 02, 2015 | 72.90 | 73.34 | 72.15 | 73.33 | 139,906 | +1.46(+2.03%) |
Sep 01, 2015 | 73.21 | 73.21 | 71.47 | 71.88 | 140,290 | -2.07(-2.80%) |
Aug 31, 2015 | 74.40 | 74.66 | 73.78 | 73.95 | 78,956 | -0.81(-1.08%) |
Aug 28, 2015 | 74.39 | 74.97 | 74.31 | 74.76 | 101,499 | +0.04(+0.05%) |
Aug 27, 2015 | 73.71 | 74.80 | 73.18 | 74.73 | 315,167 | +1.74(+2.39%) |
Aug 26, 2015 | 70.69 | 73.06 | 70.45 | 72.98 | 484,263 | +2.99(+4.28%) |
Aug 25, 2015 | 71.20 | 73.52 | 69.98 | 69.99 | 229,693 | -0.55(-0.78%) |
Aug 24, 2015 | 72.83 | 73.12 | 52.28 | 70.54 | 543,649 | -3.01(-4.10%) |
Aug 21, 2015 | 75.22 | 75.76 | 73.54 | 73.56 | 255,943 | -2.70(-3.54%) |
Aug 20, 2015 | 77.46 | 77.66 | 76.20 | 76.26 | 134,532 | -1.89(-2.42%) |
Aug 19, 2015 | 78.37 | 78.76 | 77.85 | 78.14 | 76,080 | -0.50(-0.63%) |
Aug 18, 2015 | 78.76 | 78.90 | 78.58 | 78.64 | 52,134 | -0.24(-0.30%) |
Aug 17, 2015 | 78.14 | 78.88 | 77.96 | 78.88 | 43,348 | +0.59(+0.75%) |
Aug 14, 2015 | 77.91 | 78.33 | 77.91 | 78.29 | 48,452 | +0.18(+0.24%) |
Aug 13, 2015 | 78.20 | 78.52 | 77.83 | 78.11 | 71,128 | -0.02(-0.02%) |
Aug 12, 2015 | 77.47 | 78.22 | 76.79 | 78.13 | 97,088 | +0.06(+0.08%) |
Aug 11, 2015 | 78.37 | 78.54 | 77.74 | 78.06 | 114,226 | -0.75(-0.95%) |
Aug 10, 2015 | 78.48 | 78.88 | 78.48 | 78.81 | 52,194 | +0.91(+1.17%) |
Aug 07, 2015 | 77.98 | 78.00 | 77.36 | 77.90 | 71,292 | -0.15(-0.19%) |
Aug 06, 2015 | 78.97 | 78.97 | 77.65 | 78.04 | 503,805 | -0.83(-1.05%) |
Aug 05, 2015 | 78.95 | 79.41 | 78.77 | 78.87 | 83,596 | +0.17(+0.22%) |
Aug 04, 2015 | 78.85 | 78.98 | 78.50 | 78.70 | 69,412 | -0.21(-0.27%) |
Aug 03, 2015 | 79.12 | 79.23 | 78.49 | 78.91 | 65,338 | -0.21(-0.27%) |
Jul 31, 2015 | 79.47 | 79.49 | 79.07 | 79.12 | 54,769 | -0.12(-0.15%) |
Jul 30, 2015 | 78.97 | 79.33 | 78.59 | 79.24 | 81,314 | +0.03(+0.03%) |
Jul 29, 2015 | 78.96 | 79.31 | 78.80 | 79.21 | 89,942 | +0.35(+0.44%) |
Jul 28, 2015 | 78.30 | 78.93 | 77.90 | 78.86 | 365,285 | +1.03(+1.33%) |
Jul 27, 2015 | 77.93 | 78.18 | 77.67 | 77.83 | 102,998 | -0.44(-0.57%) |
Jul 24, 2015 | 79.39 | 79.39 | 78.18 | 78.27 | 73,369 | -0.79(-1.00%) |
Jul 23, 2015 | 79.67 | 79.69 | 78.88 | 79.07 | 92,252 | -0.48(-0.60%) |
Jul 22, 2015 | 79.21 | 79.75 | 79.21 | 79.55 | 516,700 | -0.42(-0.53%) |
Jul 21, 2015 | 80.21 | 80.24 | 79.81 | 79.97 | 117,345 | -0.23(-0.29%) |
Jul 20, 2015 | 80.05 | 80.41 | 79.92 | 80.20 | 97,026 | +0.29(+0.37%) |
Jul 17, 2015 | 79.72 | 79.92 | 79.55 | 79.90 | 104,364 | +0.62(+0.78%) |
Jul 16, 2015 | 79.07 | 79.30 | 78.95 | 79.29 | 1,067,757 | +0.76(+0.96%) |
Jul 15, 2015 | 78.70 | 78.85 | 78.37 | 78.53 | 61,381 | -0.03(-0.04%) |
Jul 14, 2015 | 78.17 | 78.70 | 78.17 | 78.56 | 57,027 | +0.41(+0.53%) |
Jul 13, 2015 | 77.74 | 78.17 | 77.74 | 78.14 | 77,298 | +1.02(+1.33%) |
Jul 10, 2015 | 76.78 | 77.29 | 76.76 | 77.12 | 73,071 | +1.10(+1.44%) |
Jul 09, 2015 | 76.63 | 76.63 | 75.99 | 76.03 | 85,152 | +0.15(+0.19%) |
Jul 08, 2015 | 76.71 | 76.77 | 75.88 | 75.88 | 92,685 | -1.43(-1.85%) |
Jul 07, 2015 | 76.95 | 77.33 | 75.93 | 77.31 | 190,262 | +0.45(+0.59%) |
Jul 06, 2015 | 76.38 | 77.17 | 76.38 | 76.85 | 79,478 | -0.19(-0.25%) |
Jul 02, 2015 | 77.20 | 77.05 | 77.05 | 77.05 | 45,142 | +0.00(+0.00%) |
Jul 01, 2015 | 77.13 | 77.20 | 76.68 | 77.05 | 52,482 | +0.60(+0.78%) |
Jun 30, 2015 | 76.69 | 76.84 | 76.17 | 76.45 | 166,368 | +0.37(+0.48%) |
Jun 29, 2015 | 77.09 | 77.39 | 76.04 | 76.08 | 168,059 | -1.79(-2.30%) |
Jun 26, 2015 | 78.12 | 78.14 | 77.57 | 77.87 | 73,659 | -0.13(-0.16%) |
Jun 25, 2015 | 78.43 | 78.44 | 77.91 | 78.00 | 81,451 | -0.19(-0.24%) |
Jun 24, 2015 | 78.53 | 78.80 | 78.18 | 78.18 | 57,986 | -0.51(-0.64%) |
Jun 23, 2015 | 78.70 | 78.73 | 78.49 | 78.69 | 56,500 | +0.10(+0.13%) |
Jun 22, 2015 | 78.42 | 78.81 | 78.42 | 78.59 | 59,461 | +0.62(+0.80%) |
Jun 19, 2015 | 78.31 | 78.38 | 77.97 | 77.97 | 73,631 | -0.49(-0.62%) |
Jun 18, 2015 | 77.66 | 78.60 | 77.66 | 78.45 | 77,711 | +0.84(+1.08%) |
Jun 17, 2015 | 77.62 | 77.84 | 77.19 | 77.62 | 133,877 | +0.18(+0.24%) |
Jun 16, 2015 | 77.01 | 77.50 | 76.95 | 77.43 | 112,756 | +0.37(+0.48%) |
Jun 15, 2015 | 76.89 | 77.13 | 76.53 | 77.07 | 134,812 | -0.34(-0.44%) |
Jun 12, 2015 | 77.65 | 77.65 | 77.30 | 77.41 | 113,413 | -0.58(-0.74%) |
Jun 11, 2015 | 78.07 | 78.18 | 77.88 | 77.99 | 43,173 | +0.17(+0.21%) |
Jun 10, 2015 | 77.10 | 77.97 | 77.08 | 77.82 | 128,066 | +0.96(+1.25%) |
Jun 09, 2015 | 76.91 | 77.03 | 76.51 | 76.86 | 54,519 | -0.12(-0.16%) |
Jun 08, 2015 | 77.54 | 77.54 | 76.88 | 76.98 | 75,508 | -0.61(-0.78%) |
Jun 05, 2015 | 77.71 | 77.80 | 77.23 | 77.58 | 120,492 | -0.13(-0.17%) |
Jun 04, 2015 | 77.96 | 78.29 | 77.57 | 77.71 | 128,425 | -0.57(-0.73%) |
Jun 03, 2015 | 78.23 | 78.50 | 78.23 | 78.28 | 63,535 | +0.26(+0.33%) |
Jun 02, 2015 | 77.90 | 78.37 | 77.56 | 78.02 | 379,724 | -0.03(-0.04%) |