Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 79.84 | 80.02 | 79.54 | 79.60 | 818,764 | -0.28(-0.35%) |
Mar 30, 2016 | 79.93 | 80.21 | 79.74 | 79.88 | 579,957 | +0.40(+0.50%) |
Mar 29, 2016 | 78.59 | 79.50 | 78.46 | 79.48 | 779,753 | +0.67(+0.85%) |
Mar 28, 2016 | 79.01 | 79.06 | 78.66 | 78.81 | 534,437 | -0.03(-0.03%) |
Mar 24, 2016 | 78.40 | 78.84 | 78.84 | 78.84 | 707,272 | -0.02(-0.02%) |
Mar 23, 2016 | 79.07 | 79.25 | 78.73 | 78.86 | 614,921 | -0.42(-0.53%) |
Mar 22, 2016 | 78.94 | 79.56 | 78.94 | 79.27 | 686,285 | -0.04(-0.05%) |
Mar 21, 2016 | 78.95 | 79.41 | 78.94 | 79.32 | 506,947 | +0.20(+0.25%) |
Mar 18, 2016 | 79.19 | 79.29 | 78.91 | 79.12 | 576,046 | +0.23(+0.29%) |
Mar 17, 2016 | 78.40 | 79.13 | 78.19 | 78.89 | 1,301,200 | +0.46(+0.59%) |
Mar 16, 2016 | 77.89 | 78.60 | 77.82 | 78.43 | 1,079,642 | +0.36(+0.46%) |
Mar 15, 2016 | 77.58 | 78.09 | 77.57 | 78.08 | 796,413 | +0.02(+0.02%) |
Mar 14, 2016 | 77.88 | 78.28 | 77.79 | 78.06 | 2,183,308 | -0.09(-0.11%) |
Mar 11, 2016 | 77.66 | 78.16 | 77.59 | 78.15 | 1,486,175 | +1.14(+1.47%) |
Mar 10, 2016 | 77.26 | 77.63 | 76.21 | 77.01 | 1,802,035 | -0.01(-0.01%) |
Mar 09, 2016 | 77.04 | 77.16 | 76.67 | 77.02 | 766,213 | +0.34(+0.44%) |
Mar 08, 2016 | 76.81 | 77.24 | 76.59 | 76.68 | 844,661 | -0.62(-0.81%) |
Mar 07, 2016 | 76.98 | 77.50 | 76.88 | 77.31 | 1,271,808 | -0.06(-0.08%) |
Mar 04, 2016 | 77.24 | 77.71 | 76.88 | 77.37 | 1,209,076 | +0.22(+0.28%) |
Mar 03, 2016 | 76.97 | 77.17 | 76.58 | 77.15 | 821,171 | +0.13(+0.17%) |
Mar 02, 2016 | 76.51 | 77.03 | 76.40 | 77.02 | 1,356,719 | +0.29(+0.37%) |
Mar 01, 2016 | 75.40 | 76.73 | 75.25 | 76.73 | 916,640 | +1.92(+2.56%) |
Feb 29, 2016 | 75.47 | 75.94 | 74.82 | 74.82 | 912,153 | -0.67(-0.88%) |
Feb 26, 2016 | 76.14 | 76.20 | 75.44 | 75.49 | 929,977 | -0.25(-0.33%) |
Feb 25, 2016 | 75.07 | 75.75 | 74.72 | 75.74 | 2,062,074 | +0.87(+1.16%) |
Feb 24, 2016 | 73.91 | 74.99 | 73.33 | 74.87 | 1,365,199 | +0.24(+0.33%) |
Feb 23, 2016 | 75.32 | 75.41 | 74.53 | 74.63 | 941,271 | -0.96(-1.27%) |
Feb 22, 2016 | 75.34 | 75.75 | 75.27 | 75.59 | 1,594,919 | +1.00(+1.34%) |
Feb 19, 2016 | 74.24 | 74.69 | 74.08 | 74.59 | 920,398 | -0.02(-0.02%) |
Feb 18, 2016 | 75.15 | 75.19 | 74.49 | 74.61 | 1,180,058 | -0.36(-0.47%) |
Feb 17, 2016 | 74.45 | 75.16 | 74.27 | 74.97 | 1,075,072 | +1.15(+1.56%) |
Feb 16, 2016 | 73.75 | 73.86 | 73.12 | 73.81 | 874,392 | +1.10(+1.51%) |
Feb 12, 2016 | 72.16 | 72.71 | 72.71 | 72.71 | 1,058,666 | +1.35(+1.89%) |
Feb 11, 2016 | 70.96 | 71.78 | 70.60 | 71.36 | 3,227,539 | -0.81(-1.13%) |
Feb 10, 2016 | 72.72 | 73.38 | 72.10 | 72.17 | 1,950,317 | -0.10(-0.13%) |
Feb 09, 2016 | 71.39 | 72.93 | 71.39 | 72.27 | 2,638,023 | -0.06(-0.08%) |
Feb 08, 2016 | 71.98 | 72.63 | 71.32 | 72.33 | 2,642,959 | -0.61(-0.83%) |
Feb 05, 2016 | 74.07 | 74.16 | 72.64 | 72.94 | 1,760,564 | -1.33(-1.80%) |
Feb 04, 2016 | 74.01 | 74.76 | 73.66 | 74.27 | 2,011,496 | +0.02(+0.02%) |
Feb 03, 2016 | 74.38 | 74.61 | 72.73 | 74.25 | 3,273,075 | +0.33(+0.45%) |
Feb 02, 2016 | 76.24 | 76.24 | 73.69 | 73.93 | 1,750,522 | -1.33(-1.77%) |
Feb 01, 2016 | 74.85 | 75.55 | 74.58 | 75.26 | 860,902 | -0.03(-0.03%) |
Jan 29, 2016 | 73.88 | 75.31 | 73.85 | 75.29 | 1,701,835 | +1.66(+2.26%) |
Jan 28, 2016 | 73.88 | 73.93 | 72.73 | 73.62 | 1,391,655 | +0.66(+0.90%) |
Jan 27, 2016 | 73.50 | 74.26 | 72.54 | 72.96 | 1,696,077 | -0.84(-1.14%) |
Jan 26, 2016 | 73.18 | 73.95 | 73.01 | 73.80 | 809,848 | +0.91(+1.25%) |
Jan 25, 2016 | 73.71 | 73.89 | 72.80 | 72.89 | 1,196,883 | -1.02(-1.38%) |
Jan 22, 2016 | 73.75 | 74.01 | 73.28 | 73.92 | 1,742,570 | +1.49(+2.06%) |
Jan 21, 2016 | 72.30 | 73.25 | 71.65 | 72.43 | 2,705,230 | +0.35(+0.48%) |
Jan 20, 2016 | 71.78 | 72.70 | 70.33 | 72.08 | 4,051,808 | -0.90(-1.24%) |
Jan 19, 2016 | 73.63 | 73.79 | 72.34 | 72.98 | 2,526,932 | +0.07(+0.10%) |
Jan 15, 2016 | 72.50 | 72.91 | 72.91 | 72.91 | 2,386,152 | -1.72(-2.30%) |
Jan 14, 2016 | 73.54 | 75.14 | 72.91 | 74.63 | 2,181,650 | +1.36(+1.86%) |
Jan 13, 2016 | 75.54 | 75.62 | 73.14 | 73.27 | 2,060,081 | -1.85(-2.46%) |
Jan 12, 2016 | 75.25 | 75.42 | 74.17 | 75.11 | 1,783,760 | +0.64(+0.86%) |
Jan 11, 2016 | 74.71 | 74.86 | 73.52 | 74.47 | 2,777,105 | +0.24(+0.33%) |
Jan 08, 2016 | 75.63 | 75.75 | 74.12 | 74.23 | 2,178,994 | -0.74(-0.98%) |
Jan 07, 2016 | 75.63 | 76.44 | 74.89 | 74.97 | 2,060,380 | -2.05(-2.66%) |
Jan 06, 2016 | 76.73 | 77.48 | 76.54 | 77.01 | 1,717,526 | -0.90(-1.16%) |
Jan 05, 2016 | 78.01 | 78.13 | 77.38 | 77.91 | 1,785,874 | +0.13(+0.17%) |
Jan 04, 2016 | 77.75 | 77.82 | 76.86 | 77.78 | 2,154,997 | -1.24(-1.57%) |
Dec 31, 2015 | 79.46 | 79.02 | 79.02 | 79.02 | 1,433,514 | -0.83(-1.04%) |
Dec 30, 2015 | 80.24 | 80.33 | 79.78 | 79.85 | 777,915 | -0.58(-0.72%) |
Dec 29, 2015 | 79.99 | 80.58 | 79.99 | 80.43 | 1,816,088 | +0.89(+1.12%) |
Dec 28, 2015 | 79.33 | 79.54 | 79.08 | 79.54 | 824,271 | -0.12(-0.15%) |
Dec 24, 2015 | 79.73 | 79.66 | 79.66 | 79.66 | 597,749 | -0.17(-0.21%) |
Dec 23, 2015 | 79.45 | 79.88 | 79.36 | 79.83 | 3,471,676 | +0.87(+1.10%) |
Dec 22, 2015 | 78.71 | 79.09 | 78.28 | 78.96 | 1,421,759 | +0.68(+0.87%) |
Dec 21, 2015 | 78.28 | 78.40 | 77.64 | 78.28 | 1,230,057 | +0.65(+0.83%) |
Dec 18, 2015 | 78.83 | 78.97 | 77.63 | 77.63 | 2,337,845 | -1.60(-2.02%) |
Dec 17, 2015 | 80.64 | 80.64 | 79.18 | 79.24 | 2,065,596 | -1.16(-1.45%) |
Dec 16, 2015 | 79.81 | 80.56 | 79.09 | 80.40 | 3,570,427 | +1.16(+1.47%) |
Dec 15, 2015 | 79.06 | 79.68 | 79.05 | 79.24 | 1,728,919 | +0.81(+1.03%) |
Dec 14, 2015 | 77.83 | 78.44 | 77.16 | 78.43 | 3,445,721 | +0.56(+0.72%) |
Dec 11, 2015 | 78.50 | 78.74 | 77.74 | 77.87 | 2,498,663 | -1.58(-1.99%) |
Dec 10, 2015 | 79.28 | 80.08 | 79.18 | 79.44 | 1,131,936 | +0.21(+0.26%) |
Dec 09, 2015 | 79.60 | 80.49 | 78.75 | 79.24 | 2,663,507 | -0.62(-0.78%) |
Dec 08, 2015 | 79.66 | 80.27 | 79.41 | 79.86 | 999,880 | -0.54(-0.68%) |
Dec 07, 2015 | 80.65 | 80.72 | 79.93 | 80.40 | 611,435 | -0.44(-0.54%) |
Dec 04, 2015 | 79.37 | 81.01 | 79.37 | 80.84 | 1,717,184 | +1.60(+2.02%) |
Dec 03, 2015 | 80.57 | 80.57 | 78.93 | 79.24 | 1,390,718 | -1.11(-1.38%) |
Dec 02, 2015 | 81.12 | 81.27 | 80.22 | 80.35 | 1,612,357 | -0.77(-0.95%) |
Dec 01, 2015 | 80.59 | 81.15 | 80.53 | 81.12 | 720,823 | +0.80(+1.00%) |
Nov 30, 2015 | 80.82 | 80.82 | 80.28 | 80.31 | 886,824 | -0.39(-0.48%) |
Nov 27, 2015 | 80.62 | 80.81 | 80.48 | 80.70 | 158,734 | +0.05(+0.06%) |
Nov 25, 2015 | 80.76 | 80.65 | 80.65 | 80.65 | 673,393 | -0.06(-0.07%) |
Nov 24, 2015 | 80.17 | 80.89 | 79.99 | 80.71 | 553,567 | +0.13(+0.16%) |
Nov 23, 2015 | 80.78 | 80.96 | 80.40 | 80.58 | 482,116 | -0.21(-0.26%) |
Nov 20, 2015 | 80.90 | 81.12 | 80.63 | 80.79 | 562,687 | +0.26(+0.32%) |
Nov 19, 2015 | 80.55 | 80.75 | 80.42 | 80.53 | 910,645 | -0.07(-0.09%) |
Nov 18, 2015 | 79.49 | 80.65 | 79.49 | 80.60 | 3,207,096 | +1.37(+1.73%) |
Nov 17, 2015 | 79.56 | 79.85 | 79.06 | 79.23 | 1,383,866 | -0.08(-0.10%) |
Nov 16, 2015 | 77.93 | 79.31 | 77.92 | 79.31 | 911,657 | +1.15(+1.47%) |
Nov 13, 2015 | 78.89 | 79.03 | 78.10 | 78.16 | 1,150,341 | -0.97(-1.23%) |
Nov 12, 2015 | 79.74 | 79.93 | 79.09 | 79.13 | 1,118,800 | -1.05(-1.31%) |
Nov 11, 2015 | 80.58 | 80.70 | 80.17 | 80.18 | 450,772 | -0.24(-0.30%) |
Nov 10, 2015 | 80.06 | 80.47 | 79.93 | 80.43 | 747,655 | +0.10(+0.13%) |
Nov 09, 2015 | 80.75 | 80.84 | 79.90 | 80.32 | 490,930 | -0.78(-0.96%) |
Nov 06, 2015 | 80.90 | 81.11 | 80.45 | 81.10 | 1,141,120 | +0.10(+0.13%) |
Nov 05, 2015 | 81.13 | 81.37 | 80.66 | 81.00 | 801,679 | -0.11(-0.14%) |
Nov 04, 2015 | 81.51 | 81.51 | 80.87 | 81.11 | 697,683 | -0.22(-0.28%) |
Nov 03, 2015 | 80.82 | 81.58 | 80.76 | 81.33 | 512,840 | +0.31(+0.38%) |
Nov 02, 2015 | 80.18 | 81.08 | 80.18 | 81.02 | 659,165 | +0.98(+1.23%) |
Oct 30, 2015 | 80.68 | 80.70 | 80.04 | 80.04 | 1,986,804 | -0.60(-0.75%) |
Oct 29, 2015 | 80.43 | 80.75 | 80.38 | 80.64 | 3,042,218 | +0.00(+0.00%) |
Oct 28, 2015 | 79.93 | 80.64 | 79.57 | 80.64 | 1,702,114 | +0.93(+1.17%) |
Oct 27, 2015 | 79.56 | 79.89 | 79.47 | 79.71 | 772,683 | -0.10(-0.13%) |
Oct 26, 2015 | 79.88 | 79.96 | 79.68 | 79.81 | 681,810 | -0.18(-0.23%) |
Oct 23, 2015 | 79.98 | 80.20 | 79.58 | 79.99 | 1,937,110 | +1.23(+1.57%) |
Oct 22, 2015 | 77.81 | 78.85 | 77.77 | 78.76 | 1,526,440 | +1.38(+1.78%) |
Oct 21, 2015 | 77.96 | 78.03 | 77.30 | 77.38 | 970,157 | -0.34(-0.43%) |
Oct 20, 2015 | 77.74 | 78.01 | 77.53 | 77.72 | 514,331 | -0.17(-0.22%) |
Oct 19, 2015 | 77.50 | 77.93 | 77.40 | 77.89 | 851,093 | +0.10(+0.13%) |
Oct 16, 2015 | 77.63 | 77.84 | 77.33 | 77.79 | 2,948,683 | +0.35(+0.46%) |
Oct 15, 2015 | 76.45 | 77.43 | 76.43 | 77.43 | 1,781,611 | +1.24(+1.63%) |
Oct 14, 2015 | 76.55 | 76.75 | 76.05 | 76.19 | 637,260 | -0.39(-0.51%) |
Oct 13, 2015 | 76.60 | 77.22 | 76.51 | 76.58 | 1,047,053 | -0.41(-0.54%) |
Oct 12, 2015 | 76.91 | 77.03 | 76.74 | 76.99 | 428,997 | +0.09(+0.12%) |
Oct 09, 2015 | 76.98 | 77.12 | 76.62 | 76.90 | 1,106,821 | +0.09(+0.12%) |
Oct 08, 2015 | 75.98 | 76.93 | 75.83 | 76.80 | 1,512,305 | +0.59(+0.78%) |
Oct 07, 2015 | 76.08 | 76.40 | 75.53 | 76.21 | 1,111,594 | +0.61(+0.81%) |
Oct 06, 2015 | 75.68 | 75.97 | 75.29 | 75.60 | 714,698 | -0.13(-0.17%) |
Oct 05, 2015 | 74.93 | 75.83 | 74.93 | 75.73 | 1,090,220 | +1.30(+1.75%) |
Oct 02, 2015 | 72.48 | 74.43 | 72.19 | 74.43 | 2,342,130 | +1.09(+1.48%) |
Oct 01, 2015 | 73.29 | 73.44 | 72.46 | 73.34 | 2,265,340 | +0.24(+0.33%) |
Sep 30, 2015 | 72.64 | 73.17 | 72.32 | 73.10 | 2,581,126 | +1.30(+1.81%) |
Sep 29, 2015 | 71.93 | 72.42 | 71.32 | 71.80 | 2,967,176 | +0.04(+0.06%) |
Sep 28, 2015 | 73.03 | 73.06 | 71.65 | 71.75 | 1,627,923 | -1.73(-2.36%) |
Sep 25, 2015 | 74.27 | 74.36 | 73.12 | 73.49 | 1,423,555 | -0.03(-0.04%) |
Sep 24, 2015 | 73.07 | 73.70 | 72.57 | 73.52 | 1,594,690 | -0.21(-0.28%) |
Sep 23, 2015 | 73.90 | 74.12 | 73.46 | 73.72 | 1,462,696 | -0.09(-0.12%) |
Sep 22, 2015 | 73.62 | 73.95 | 73.28 | 73.81 | 3,211,934 | -0.88(-1.18%) |
Sep 21, 2015 | 74.62 | 75.09 | 74.18 | 74.69 | 2,299,070 | +0.42(+0.57%) |
Sep 18, 2015 | 74.47 | 75.05 | 74.12 | 74.27 | 3,117,346 | -1.26(-1.67%) |
Sep 17, 2015 | 75.62 | 76.70 | 75.36 | 75.53 | 4,517,765 | -0.19(-0.25%) |
Sep 16, 2015 | 75.26 | 75.80 | 75.10 | 75.72 | 874,080 | +0.57(+0.76%) |
Sep 15, 2015 | 74.39 | 75.36 | 74.21 | 75.14 | 958,574 | +1.00(+1.35%) |
Sep 14, 2015 | 74.45 | 74.48 | 73.91 | 74.14 | 803,000 | -0.25(-0.33%) |
Sep 11, 2015 | 73.76 | 74.40 | 73.58 | 74.39 | 948,485 | +0.33(+0.45%) |
Sep 10, 2015 | 73.51 | 74.54 | 73.40 | 74.06 | 1,456,109 | +0.52(+0.71%) |
Sep 09, 2015 | 75.35 | 75.40 | 73.39 | 73.53 | 1,277,951 | -1.10(-1.47%) |
Sep 08, 2015 | 74.04 | 74.66 | 73.80 | 74.63 | 868,990 | +1.84(+2.53%) |
Sep 04, 2015 | 72.93 | 72.79 | 72.79 | 72.79 | 1,965,529 | -1.17(-1.58%) |
Sep 03, 2015 | 74.38 | 74.93 | 73.71 | 73.95 | 1,685,337 | -0.03(-0.03%) |
Sep 02, 2015 | 73.27 | 74.00 | 72.81 | 73.98 | 1,749,887 | +1.43(+1.97%) |
Sep 01, 2015 | 74.03 | 74.03 | 72.11 | 72.55 | 2,565,288 | -2.23(-2.98%) |
Aug 31, 2015 | 75.02 | 75.30 | 74.54 | 74.78 | 2,339,178 | -0.63(-0.84%) |
Aug 28, 2015 | 75.13 | 75.60 | 74.88 | 75.41 | 2,202,154 | -0.02(-0.02%) |
Aug 27, 2015 | 74.79 | 75.43 | 73.83 | 75.43 | 2,970,880 | +1.81(+2.46%) |
Aug 26, 2015 | 71.24 | 73.73 | 71.18 | 73.62 | 4,004,346 | +3.08(+4.36%) |
Aug 25, 2015 | 72.34 | 74.48 | 70.54 | 70.54 | 1,345,427 | -1.08(-1.51%) |
Aug 24, 2015 | 73.82 | 73.90 | 61.32 | 71.62 | 4,222,916 | -2.93(-3.93%) |
Aug 21, 2015 | 76.35 | 76.70 | 74.52 | 74.55 | 2,551,613 | -2.56(-3.32%) |
Aug 20, 2015 | 78.11 | 78.26 | 77.10 | 77.12 | 816,665 | -1.65(-2.10%) |
Aug 19, 2015 | 79.11 | 79.43 | 78.42 | 78.77 | 1,224,101 | -0.63(-0.79%) |
Aug 18, 2015 | 79.50 | 79.68 | 79.31 | 79.40 | 259,557 | -0.23(-0.29%) |
Aug 17, 2015 | 78.99 | 79.65 | 78.76 | 79.63 | 431,204 | +0.39(+0.50%) |
Aug 14, 2015 | 78.90 | 79.28 | 78.85 | 79.23 | 579,841 | +0.25(+0.31%) |
Aug 13, 2015 | 79.16 | 79.36 | 78.77 | 78.99 | 273,248 | -0.10(-0.13%) |
Aug 12, 2015 | 78.44 | 79.17 | 77.73 | 79.09 | 532,689 | +0.12(+0.15%) |
Aug 11, 2015 | 79.17 | 79.37 | 78.67 | 78.97 | 440,874 | -0.81(-1.01%) |
Aug 10, 2015 | 79.30 | 79.81 | 79.29 | 79.77 | 250,906 | +0.95(+1.21%) |
Aug 07, 2015 | 79.02 | 79.02 | 78.42 | 78.82 | 579,803 | -0.27(-0.35%) |
Aug 06, 2015 | 79.76 | 79.90 | 78.83 | 79.10 | 538,916 | -0.65(-0.82%) |
Aug 05, 2015 | 79.82 | 80.21 | 79.63 | 79.75 | 667,712 | +0.24(+0.30%) |
Aug 04, 2015 | 79.68 | 79.83 | 79.32 | 79.51 | 443,498 | -0.27(-0.33%) |
Aug 03, 2015 | 80.10 | 80.10 | 79.33 | 79.77 | 506,274 | -0.33(-0.41%) |
Jul 31, 2015 | 80.50 | 80.51 | 79.95 | 80.10 | 564,143 | -0.22(-0.28%) |
Jul 30, 2015 | 80.13 | 80.40 | 79.80 | 80.32 | 459,739 | +0.03(+0.03%) |
Jul 29, 2015 | 79.88 | 80.46 | 79.83 | 80.30 | 501,942 | +0.53(+0.67%) |
Jul 28, 2015 | 79.24 | 79.83 | 78.87 | 79.77 | 387,735 | +1.00(+1.27%) |
Jul 27, 2015 | 78.82 | 79.07 | 78.60 | 78.76 | 453,163 | -0.39(-0.50%) |
Jul 24, 2015 | 80.19 | 80.19 | 79.06 | 79.16 | 641,415 | -0.85(-1.06%) |
Jul 23, 2015 | 80.62 | 80.62 | 79.87 | 80.01 | 782,926 | -0.48(-0.60%) |
Jul 22, 2015 | 80.37 | 80.67 | 80.32 | 80.49 | 480,040 | -0.36(-0.45%) |
Jul 21, 2015 | 81.12 | 81.16 | 80.70 | 80.85 | 702,765 | -0.36(-0.44%) |
Jul 20, 2015 | 81.17 | 81.42 | 81.00 | 81.21 | 953,883 | +0.22(+0.28%) |
Jul 17, 2015 | 80.84 | 81.02 | 80.67 | 80.98 | 424,676 | +0.33(+0.40%) |
Jul 16, 2015 | 80.46 | 80.66 | 80.38 | 80.66 | 167,728 | +0.69(+0.86%) |
Jul 15, 2015 | 79.95 | 80.20 | 79.75 | 79.97 | 282,858 | +0.09(+0.12%) |
Jul 14, 2015 | 79.39 | 80.00 | 79.39 | 79.88 | 165,373 | +0.41(+0.52%) |
Jul 13, 2015 | 79.11 | 79.51 | 79.09 | 79.47 | 280,676 | +0.93(+1.19%) |
Jul 10, 2015 | 78.30 | 78.72 | 78.13 | 78.53 | 937,257 | +1.00(+1.29%) |
Jul 09, 2015 | 78.19 | 78.45 | 77.50 | 77.53 | 466,151 | +0.11(+0.14%) |
Jul 08, 2015 | 78.05 | 78.15 | 77.30 | 77.42 | 763,850 | -1.20(-1.53%) |
Jul 07, 2015 | 78.26 | 78.69 | 77.20 | 78.62 | 955,802 | +0.42(+0.54%) |
Jul 06, 2015 | 77.77 | 78.54 | 77.71 | 78.20 | 2,993,402 | -0.22(-0.28%) |
Jul 02, 2015 | 78.63 | 78.42 | 78.42 | 78.42 | 272,125 | -0.07(-0.09%) |
Jul 01, 2015 | 78.58 | 78.69 | 78.13 | 78.49 | 787,666 | +0.61(+0.78%) |
Jun 30, 2015 | 78.40 | 78.40 | 77.62 | 77.88 | 1,008,573 | +0.15(+0.20%) |
Jun 29, 2015 | 78.57 | 78.93 | 77.67 | 77.73 | 510,550 | -1.62(-2.04%) |
Jun 26, 2015 | 79.52 | 79.65 | 79.10 | 79.35 | 440,047 | -0.02(-0.02%) |
Jun 25, 2015 | 79.87 | 79.95 | 79.35 | 79.36 | 570,460 | -0.24(-0.30%) |
Jun 24, 2015 | 80.13 | 80.23 | 79.60 | 79.60 | 1,342,013 | -0.56(-0.70%) |
Jun 23, 2015 | 80.13 | 80.31 | 79.98 | 80.16 | 890,309 | +0.13(+0.16%) |
Jun 22, 2015 | 79.98 | 80.30 | 79.96 | 80.03 | 290,598 | +0.51(+0.64%) |
Jun 19, 2015 | 79.85 | 79.92 | 79.50 | 79.52 | 443,537 | -0.49(-0.61%) |
Jun 18, 2015 | 79.35 | 80.21 | 79.35 | 80.01 | 704,228 | +0.83(+1.04%) |
Jun 17, 2015 | 79.22 | 79.46 | 78.76 | 79.18 | 850,973 | +0.10(+0.13%) |
Jun 16, 2015 | 78.59 | 79.13 | 78.48 | 79.08 | 326,944 | +0.43(+0.54%) |
Jun 15, 2015 | 78.48 | 78.76 | 78.16 | 78.65 | 1,490,153 | -0.34(-0.43%) |
Jun 12, 2015 | 79.33 | 79.34 | 78.85 | 78.99 | 885,990 | -0.63(-0.79%) |
Jun 11, 2015 | 79.57 | 79.84 | 79.50 | 79.63 | 836,828 | +0.23(+0.29%) |
Jun 10, 2015 | 78.76 | 79.57 | 78.75 | 79.40 | 819,398 | +0.97(+1.24%) |
Jun 09, 2015 | 78.35 | 78.64 | 78.08 | 78.42 | 428,252 | +0.07(+0.09%) |
Jun 08, 2015 | 78.80 | 78.84 | 78.34 | 78.35 | 555,015 | -0.45(-0.57%) |
Jun 05, 2015 | 79.05 | 79.22 | 78.65 | 78.81 | 738,465 | -0.26(-0.32%) |
Jun 04, 2015 | 79.45 | 79.71 | 78.90 | 79.06 | 752,710 | -0.66(-0.82%) |
Jun 03, 2015 | 79.71 | 80.05 | 79.49 | 79.72 | 648,932 | +0.27(+0.34%) |
Jun 02, 2015 | 79.34 | 79.76 | 79.00 | 79.45 | 824,859 | -0.04(-0.05%) |
Jun 01, 2015 | 79.59 | 79.81 | 79.19 | 79.49 | 461,179 | +0.19(+0.24%) |
May 29, 2015 | 79.87 | 79.87 | 79.24 | 79.30 | 894,880 | -0.58(-0.73%) |
May 28, 2015 | 79.83 | 79.93 | 79.59 | 79.88 | 505,383 | -0.04(-0.05%) |
May 27, 2015 | 79.41 | 80.04 | 79.26 | 79.92 | 431,735 | +0.75(+0.95%) |
May 26, 2015 | 79.84 | 79.84 | 78.97 | 79.17 | 388,322 | -0.84(-1.06%) |
May 22, 2015 | 80.13 | 80.02 | 80.02 | 80.02 | 929,800 | -0.22(-0.28%) |
May 21, 2015 | 79.98 | 80.37 | 79.88 | 80.24 | 329,744 | +0.23(+0.29%) |
May 20, 2015 | 80.18 | 80.34 | 79.86 | 80.01 | 481,213 | -0.08(-0.10%) |
May 19, 2015 | 80.12 | 80.26 | 79.94 | 80.09 | 510,215 | +0.08(+0.10%) |
May 18, 2015 | 79.73 | 80.17 | 79.73 | 80.01 | 557,239 | +0.13(+0.16%) |
May 15, 2015 | 79.93 | 79.97 | 79.68 | 79.88 | 384,347 | +0.07(+0.09%) |
May 14, 2015 | 79.37 | 79.85 | 79.31 | 79.81 | 382,584 | +0.87(+1.10%) |
May 13, 2015 | 79.11 | 79.34 | 78.83 | 78.94 | 746,566 | +0.05(+0.06%) |
May 12, 2015 | 78.82 | 79.16 | 78.39 | 78.89 | 1,066,640 | -0.24(-0.30%) |
May 11, 2015 | 79.56 | 79.66 | 79.13 | 79.13 | 378,241 | -0.44(-0.56%) |
May 08, 2015 | 79.17 | 79.64 | 79.17 | 79.57 | 1,142,549 | +1.13(+1.45%) |
May 07, 2015 | 78.00 | 78.64 | 77.96 | 78.44 | 699,070 | +0.30(+0.38%) |
May 06, 2015 | 78.79 | 78.93 | 77.62 | 78.14 | 640,560 | -0.34(-0.43%) |
May 05, 2015 | 79.24 | 79.40 | 78.45 | 78.48 | 546,044 | -0.89(-1.12%) |
May 04, 2015 | 79.34 | 79.64 | 79.28 | 79.37 | 340,840 | +0.27(+0.35%) |
May 01, 2015 | 78.55 | 79.14 | 78.55 | 79.10 | 550,671 | +0.80(+1.02%) |
Apr 30, 2015 | 78.92 | 79.01 | 77.99 | 78.29 | 829,262 | -0.84(-1.06%) |
Apr 29, 2015 | 78.99 | 79.42 | 78.78 | 79.13 | 1,129,476 | -0.25(-0.31%) |
Apr 28, 2015 | 79.15 | 79.44 | 78.60 | 79.38 | 565,023 | +0.31(+0.39%) |
Apr 27, 2015 | 79.56 | 79.67 | 79.00 | 79.07 | 390,830 | -0.27(-0.34%) |
Apr 24, 2015 | 79.32 | 79.47 | 79.12 | 79.34 | 373,905 | +0.37(+0.46%) |
Apr 23, 2015 | 78.59 | 79.29 | 78.58 | 78.98 | 1,333,207 | +0.15(+0.19%) |
Apr 22, 2015 | 78.49 | 78.92 | 78.15 | 78.82 | 494,729 | +0.47(+0.60%) |
Apr 21, 2015 | 78.69 | 78.87 | 78.23 | 78.35 | 616,112 | -0.14(-0.18%) |
Apr 20, 2015 | 78.11 | 78.64 | 78.11 | 78.50 | 315,495 | +0.79(+1.02%) |
Apr 17, 2015 | 78.21 | 78.26 | 77.37 | 77.71 | 610,215 | -0.96(-1.23%) |
Apr 16, 2015 | 78.54 | 78.91 | 78.49 | 78.67 | 608,136 | +0.00(+0.00%) |
Apr 15, 2015 | 78.47 | 78.90 | 78.46 | 78.67 | 350,158 | +0.38(+0.49%) |
Apr 14, 2015 | 78.04 | 78.38 | 77.77 | 78.29 | 537,940 | +0.15(+0.20%) |
Apr 13, 2015 | 78.40 | 78.72 | 78.12 | 78.13 | 796,260 | -0.34(-0.43%) |
Apr 10, 2015 | 78.08 | 78.51 | 77.99 | 78.47 | 591,765 | +0.55(+0.70%) |
Apr 09, 2015 | 77.31 | 78.04 | 77.25 | 77.93 | 999,395 | +0.44(+0.56%) |
Apr 08, 2015 | 77.37 | 77.81 | 77.19 | 77.49 | 1,101,980 | +0.14(+0.19%) |
Apr 07, 2015 | 77.41 | 77.87 | 77.35 | 77.35 | 678,105 | -0.09(-0.11%) |
Apr 06, 2015 | 76.58 | 77.70 | 76.47 | 77.43 | 908,784 | +0.52(+0.68%) |
Apr 02, 2015 | 76.69 | 76.91 | 76.91 | 76.91 | 619,593 | +0.24(+0.31%) |