Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.03 | 59.59 | 57.95 | 58.28 | 459,270 | -1.12(-1.89%) |
Apr 28, 2016 | 59.23 | 59.70 | 58.93 | 59.40 | 519,946 | -0.22(-0.36%) |
Apr 27, 2016 | 59.04 | 59.83 | 58.97 | 59.61 | 535,064 | +0.11(+0.19%) |
Apr 26, 2016 | 58.31 | 59.60 | 57.93 | 59.50 | 614,978 | +1.46(+2.51%) |
Apr 25, 2016 | 58.13 | 58.46 | 57.82 | 58.04 | 576,296 | -0.20(-0.34%) |
Apr 22, 2016 | 58.35 | 58.60 | 57.72 | 58.24 | 592,111 | -0.32(-0.55%) |
Apr 21, 2016 | 59.02 | 59.02 | 57.73 | 58.56 | 839,049 | -0.35(-0.60%) |
Apr 20, 2016 | 58.97 | 59.31 | 58.36 | 58.91 | 364,754 | +0.08(+0.13%) |
Apr 19, 2016 | 59.60 | 59.76 | 58.77 | 58.84 | 597,606 | -0.41(-0.70%) |
Apr 18, 2016 | 59.08 | 59.79 | 58.26 | 59.25 | 607,921 | +0.19(+0.32%) |
Apr 15, 2016 | 58.53 | 59.21 | 58.16 | 59.06 | 368,030 | +0.24(+0.41%) |
Apr 14, 2016 | 59.01 | 59.31 | 58.56 | 58.82 | 370,711 | -0.08(-0.13%) |
Apr 13, 2016 | 58.42 | 59.21 | 57.97 | 58.90 | 767,953 | +0.74(+1.28%) |
Apr 12, 2016 | 58.13 | 58.28 | 57.16 | 58.15 | 653,923 | -0.15(-0.25%) |
Apr 11, 2016 | 59.19 | 59.53 | 58.07 | 58.30 | 1,142,544 | -0.40(-0.68%) |
Apr 08, 2016 | 58.17 | 59.46 | 57.76 | 58.70 | 1,559,639 | +3.13(+5.64%) |
Apr 07, 2016 | 55.26 | 55.89 | 55.13 | 55.57 | 758,040 | +0.22(+0.41%) |
Apr 06, 2016 | 54.37 | 55.70 | 54.24 | 55.34 | 689,002 | +1.09(+2.00%) |
Apr 05, 2016 | 54.42 | 55.22 | 54.22 | 54.26 | 471,976 | -0.79(-1.44%) |
Apr 04, 2016 | 55.36 | 55.59 | 54.61 | 55.05 | 504,177 | -0.34(-0.61%) |
Apr 01, 2016 | 54.70 | 55.64 | 54.70 | 55.39 | 573,667 | +0.28(+0.52%) |
Mar 31, 2016 | 55.44 | 55.83 | 54.62 | 55.10 | 642,782 | -0.51(-0.92%) |
Mar 30, 2016 | 55.96 | 56.46 | 54.93 | 55.61 | 680,970 | +0.13(+0.23%) |
Mar 29, 2016 | 53.88 | 55.60 | 53.83 | 55.48 | 888,669 | +1.65(+3.06%) |
Mar 28, 2016 | 54.45 | 55.09 | 53.51 | 53.83 | 609,821 | -0.62(-1.14%) |
Mar 24, 2016 | 54.37 | 54.45 | 54.45 | 54.45 | 960,936 | +0.02(+0.03%) |
Mar 23, 2016 | 55.47 | 55.47 | 53.97 | 54.44 | 987,415 | -1.03(-1.85%) |
Mar 22, 2016 | 55.69 | 55.82 | 55.07 | 55.46 | 482,396 | -0.53(-0.94%) |
Mar 21, 2016 | 55.72 | 56.11 | 55.23 | 55.99 | 726,545 | +0.03(+0.06%) |
Mar 18, 2016 | 56.11 | 56.39 | 55.88 | 55.95 | 1,282,024 | +0.01(+0.02%) |
Mar 17, 2016 | 55.70 | 56.71 | 55.18 | 55.95 | 908,028 | +0.13(+0.23%) |
Mar 16, 2016 | 56.51 | 56.70 | 55.37 | 55.82 | 1,437,237 | -1.16(-2.04%) |
Mar 15, 2016 | 58.02 | 58.02 | 56.66 | 56.98 | 776,803 | -0.83(-1.43%) |
Mar 14, 2016 | 56.90 | 58.04 | 56.90 | 57.81 | 1,103,336 | +0.77(+1.35%) |
Mar 11, 2016 | 56.51 | 57.10 | 54.81 | 57.04 | 1,494,402 | +0.94(+1.68%) |
Mar 10, 2016 | 58.65 | 58.81 | 55.49 | 56.10 | 2,253,585 | -2.16(-3.70%) |
Mar 09, 2016 | 59.03 | 59.81 | 57.29 | 58.26 | 2,195,409 | -0.12(-0.21%) |
Mar 08, 2016 | 59.11 | 59.90 | 58.34 | 58.38 | 950,564 | -1.27(-2.13%) |
Mar 07, 2016 | 60.16 | 60.90 | 59.12 | 59.65 | 800,163 | -1.02(-1.68%) |
Mar 04, 2016 | 60.27 | 61.55 | 59.84 | 60.67 | 1,191,906 | +0.64(+1.06%) |
Mar 03, 2016 | 59.75 | 60.18 | 58.76 | 60.03 | 1,498,409 | +0.19(+0.32%) |
Mar 02, 2016 | 59.99 | 60.66 | 59.30 | 59.84 | 1,436,151 | -0.22(-0.36%) |
Mar 01, 2016 | 59.57 | 60.65 | 59.06 | 60.05 | 1,536,461 | +0.74(+1.25%) |
Feb 29, 2016 | 59.78 | 60.64 | 59.21 | 59.31 | 1,465,520 | -0.46(-0.77%) |
Feb 26, 2016 | 59.72 | 60.14 | 58.47 | 59.77 | 1,023,731 | +0.25(+0.42%) |
Feb 25, 2016 | 58.74 | 59.63 | 58.27 | 59.52 | 1,128,759 | +1.14(+1.96%) |
Feb 24, 2016 | 56.73 | 58.75 | 56.26 | 58.38 | 1,293,854 | +0.97(+1.69%) |
Feb 23, 2016 | 55.02 | 58.07 | 54.96 | 57.40 | 2,327,123 | +2.39(+4.34%) |
Feb 22, 2016 | 56.33 | 56.78 | 54.50 | 55.02 | 2,067,804 | -1.35(-2.39%) |
Feb 19, 2016 | 55.38 | 56.83 | 55.17 | 56.37 | 2,017,428 | +0.98(+1.77%) |
Feb 18, 2016 | 54.72 | 56.43 | 53.43 | 55.39 | 9,583,429 | -10.68(-16.16%) |
Feb 17, 2016 | 64.80 | 66.91 | 64.43 | 66.06 | 4,061,225 | +1.73(+2.68%) |
Feb 16, 2016 | 63.90 | 64.85 | 63.57 | 64.34 | 1,026,024 | +1.13(+1.78%) |
Feb 12, 2016 | 62.50 | 63.21 | 63.21 | 63.21 | 768,017 | +2.04(+3.34%) |
Feb 11, 2016 | 61.06 | 61.92 | 60.36 | 61.17 | 698,815 | -0.48(-0.78%) |
Feb 10, 2016 | 62.70 | 63.12 | 61.60 | 61.65 | 715,984 | -0.31(-0.50%) |
Feb 09, 2016 | 62.27 | 62.84 | 60.90 | 61.96 | 1,115,775 | -0.47(-0.76%) |
Feb 08, 2016 | 62.46 | 62.71 | 61.00 | 62.43 | 730,569 | -0.22(-0.36%) |
Feb 05, 2016 | 65.32 | 65.73 | 62.62 | 62.65 | 637,448 | -2.77(-4.24%) |
Feb 04, 2016 | 64.39 | 65.75 | 63.48 | 65.43 | 746,932 | +0.66(+1.02%) |
Feb 03, 2016 | 66.21 | 66.21 | 63.73 | 64.77 | 651,995 | -1.31(-1.99%) |
Feb 02, 2016 | 66.41 | 66.60 | 65.51 | 66.08 | 483,980 | -0.78(-1.17%) |
Feb 01, 2016 | 66.30 | 67.75 | 66.25 | 66.86 | 975,313 | +0.17(+0.26%) |
Jan 29, 2016 | 65.76 | 66.88 | 65.51 | 66.69 | 1,041,321 | +1.04(+1.58%) |
Jan 28, 2016 | 65.23 | 66.08 | 64.16 | 65.65 | 618,808 | +1.11(+1.72%) |
Jan 27, 2016 | 64.95 | 65.68 | 63.70 | 64.54 | 682,907 | -0.79(-1.21%) |
Jan 26, 2016 | 64.99 | 66.05 | 64.62 | 65.33 | 529,906 | +0.43(+0.66%) |
Jan 25, 2016 | 66.31 | 66.56 | 64.48 | 64.90 | 907,872 | -1.89(-2.83%) |
Jan 22, 2016 | 65.28 | 67.21 | 64.92 | 66.79 | 1,224,673 | +2.97(+4.66%) |
Jan 21, 2016 | 63.25 | 64.42 | 62.54 | 63.82 | 877,263 | +0.83(+1.32%) |
Jan 20, 2016 | 63.07 | 64.28 | 61.48 | 62.99 | 1,954,916 | +0.77(+1.24%) |
Jan 19, 2016 | 62.70 | 63.53 | 61.42 | 62.21 | 801,186 | +0.37(+0.60%) |
Jan 15, 2016 | 61.56 | 61.85 | 61.85 | 61.85 | 746,014 | -1.08(-1.72%) |
Jan 14, 2016 | 63.20 | 64.16 | 61.42 | 62.93 | 739,403 | -0.05(-0.08%) |
Jan 13, 2016 | 64.02 | 64.47 | 62.40 | 62.98 | 1,313,538 | -0.45(-0.70%) |
Jan 12, 2016 | 61.72 | 63.56 | 61.43 | 63.43 | 826,254 | +2.34(+3.82%) |
Jan 11, 2016 | 61.56 | 61.92 | 60.25 | 61.09 | 865,031 | -0.13(-0.21%) |
Jan 08, 2016 | 61.08 | 62.03 | 60.41 | 61.22 | 1,167,984 | +0.18(+0.30%) |
Jan 07, 2016 | 62.09 | 62.82 | 61.03 | 61.04 | 742,452 | -2.27(-3.58%) |
Jan 06, 2016 | 62.44 | 63.72 | 62.40 | 63.31 | 1,033,110 | -0.48(-0.75%) |
Jan 05, 2016 | 64.62 | 65.80 | 63.65 | 63.79 | 765,275 | -0.70(-1.08%) |
Jan 04, 2016 | 64.83 | 65.67 | 63.85 | 64.48 | 1,085,320 | -1.41(-2.14%) |
Dec 31, 2015 | 65.95 | 65.89 | 65.89 | 65.89 | 604,797 | -0.15(-0.23%) |
Dec 30, 2015 | 66.54 | 66.94 | 65.95 | 66.05 | 308,956 | -0.99(-1.47%) |
Dec 29, 2015 | 67.00 | 67.73 | 66.30 | 67.03 | 478,557 | +0.40(+0.61%) |
Dec 28, 2015 | 65.87 | 66.68 | 65.34 | 66.63 | 420,637 | +0.67(+1.02%) |
Dec 24, 2015 | 66.06 | 65.96 | 65.96 | 65.96 | 167,643 | -0.15(-0.22%) |
Dec 23, 2015 | 65.81 | 66.48 | 65.53 | 66.11 | 317,761 | +0.25(+0.38%) |
Dec 22, 2015 | 66.16 | 66.99 | 65.14 | 65.86 | 434,145 | -0.58(-0.88%) |
Dec 21, 2015 | 65.36 | 66.93 | 65.03 | 66.44 | 599,615 | +1.71(+2.64%) |
Dec 18, 2015 | 64.33 | 65.35 | 63.39 | 64.73 | 1,540,726 | +0.03(+0.05%) |
Dec 17, 2015 | 66.20 | 66.70 | 64.68 | 64.70 | 1,026,432 | -1.49(-2.25%) |
Dec 16, 2015 | 66.80 | 67.36 | 65.26 | 66.18 | 692,968 | -0.27(-0.41%) |
Dec 15, 2015 | 66.80 | 67.45 | 66.17 | 66.46 | 562,805 | +0.15(+0.23%) |
Dec 14, 2015 | 67.76 | 67.76 | 65.82 | 66.30 | 688,177 | -1.56(-2.30%) |
Dec 11, 2015 | 67.44 | 68.38 | 67.16 | 67.87 | 640,541 | -0.56(-0.82%) |
Dec 10, 2015 | 69.15 | 69.75 | 67.50 | 68.43 | 906,631 | -0.71(-1.03%) |
Dec 09, 2015 | 68.29 | 70.38 | 67.96 | 69.14 | 1,362,996 | +0.35(+0.51%) |
Dec 08, 2015 | 68.01 | 69.13 | 67.94 | 68.79 | 748,707 | +0.59(+0.87%) |
Dec 07, 2015 | 66.93 | 69.16 | 66.29 | 68.19 | 1,492,213 | +1.36(+2.03%) |
Dec 04, 2015 | 64.70 | 67.49 | 64.70 | 66.84 | 1,338,368 | +2.52(+3.92%) |
Dec 03, 2015 | 65.41 | 66.19 | 64.06 | 64.31 | 781,715 | -1.10(-1.67%) |
Dec 02, 2015 | 63.18 | 65.78 | 63.12 | 65.41 | 1,012,669 | +2.38(+3.77%) |
Dec 01, 2015 | 63.76 | 64.06 | 62.93 | 63.03 | 982,209 | -0.41(-0.65%) |
Nov 30, 2015 | 63.61 | 64.09 | 62.96 | 63.44 | 579,206 | -0.60(-0.94%) |
Nov 27, 2015 | 64.00 | 64.67 | 63.97 | 64.04 | 292,565 | -1.10(-1.68%) |
Nov 25, 2015 | 64.62 | 65.13 | 65.13 | 65.13 | 464,433 | +0.75(+1.17%) |
Nov 24, 2015 | 64.28 | 65.53 | 62.96 | 64.38 | 821,527 | -0.40(-0.62%) |
Nov 23, 2015 | 63.07 | 65.35 | 62.99 | 64.78 | 817,755 | +1.51(+2.38%) |
Nov 20, 2015 | 61.84 | 63.51 | 61.63 | 63.28 | 877,904 | +1.47(+2.38%) |
Nov 19, 2015 | 63.94 | 63.94 | 61.21 | 61.80 | 1,200,612 | -1.56(-2.46%) |
Nov 18, 2015 | 62.02 | 63.74 | 60.04 | 63.36 | 2,637,803 | +3.47(+5.80%) |
Nov 17, 2015 | 60.57 | 61.27 | 59.55 | 59.89 | 1,570,533 | -0.44(-0.72%) |
Nov 16, 2015 | 60.15 | 60.74 | 59.74 | 60.32 | 831,781 | +0.27(+0.44%) |
Nov 13, 2015 | 62.11 | 62.36 | 59.67 | 60.06 | 847,442 | -2.63(-4.19%) |
Nov 12, 2015 | 63.26 | 63.58 | 62.48 | 62.69 | 430,644 | -0.66(-1.04%) |
Nov 11, 2015 | 63.12 | 64.11 | 62.46 | 63.34 | 476,518 | +0.45(+0.71%) |
Nov 10, 2015 | 62.11 | 63.07 | 61.48 | 62.90 | 663,455 | +0.50(+0.80%) |
Nov 09, 2015 | 63.73 | 63.96 | 61.87 | 62.40 | 618,034 | -1.09(-1.71%) |
Nov 06, 2015 | 63.42 | 63.73 | 62.41 | 63.49 | 554,937 | +0.80(+1.28%) |
Nov 05, 2015 | 65.03 | 65.23 | 61.65 | 62.69 | 1,585,279 | -2.69(-4.11%) |
Nov 04, 2015 | 66.53 | 66.67 | 65.03 | 65.37 | 423,497 | -0.24(-0.37%) |
Nov 03, 2015 | 65.99 | 66.55 | 65.05 | 65.61 | 435,904 | -0.38(-0.57%) |
Nov 02, 2015 | 64.43 | 66.24 | 63.76 | 65.99 | 839,128 | +2.22(+3.48%) |
Oct 30, 2015 | 65.26 | 65.82 | 63.53 | 63.77 | 654,539 | -1.59(-2.43%) |
Oct 29, 2015 | 66.77 | 66.91 | 65.13 | 65.36 | 578,161 | -1.75(-2.61%) |
Oct 28, 2015 | 64.52 | 67.15 | 64.10 | 67.12 | 680,987 | +2.76(+4.29%) |
Oct 27, 2015 | 65.70 | 65.70 | 63.80 | 64.35 | 474,901 | -1.24(-1.89%) |
Oct 26, 2015 | 63.82 | 65.91 | 63.80 | 65.60 | 560,854 | +1.65(+2.58%) |
Oct 23, 2015 | 64.60 | 64.90 | 63.46 | 63.94 | 864,613 | +0.18(+0.28%) |
Oct 22, 2015 | 65.56 | 65.89 | 63.16 | 63.76 | 1,217,874 | -1.15(-1.77%) |
Oct 21, 2015 | 67.21 | 67.62 | 64.23 | 64.91 | 1,346,810 | -2.95(-4.35%) |
Oct 20, 2015 | 68.45 | 70.34 | 67.67 | 67.86 | 817,680 | +0.33(+0.48%) |
Oct 19, 2015 | 66.16 | 68.53 | 65.94 | 67.54 | 734,789 | +1.64(+2.49%) |
Oct 16, 2015 | 65.22 | 66.20 | 65.06 | 65.89 | 307,041 | +0.68(+1.04%) |
Oct 15, 2015 | 64.64 | 65.27 | 63.96 | 65.22 | 331,941 | +1.02(+1.59%) |
Oct 14, 2015 | 65.59 | 65.97 | 63.90 | 64.20 | 459,908 | -1.27(-1.93%) |
Oct 13, 2015 | 65.52 | 66.90 | 65.34 | 65.47 | 298,773 | -0.07(-0.10%) |
Oct 12, 2015 | 65.98 | 66.38 | 65.33 | 65.54 | 319,117 | -0.70(-1.06%) |
Oct 09, 2015 | 64.70 | 66.30 | 64.57 | 66.24 | 529,950 | +1.39(+2.14%) |
Oct 08, 2015 | 64.12 | 65.58 | 64.06 | 64.85 | 379,948 | +0.22(+0.34%) |
Oct 07, 2015 | 65.05 | 65.72 | 63.79 | 64.63 | 534,993 | -0.93(-1.42%) |
Oct 06, 2015 | 66.90 | 66.93 | 65.35 | 65.56 | 414,522 | -1.26(-1.88%) |
Oct 05, 2015 | 65.93 | 67.12 | 65.39 | 66.82 | 509,707 | +1.14(+1.73%) |
Oct 02, 2015 | 63.17 | 65.70 | 62.65 | 65.68 | 759,295 | +2.05(+3.23%) |
Oct 01, 2015 | 65.57 | 65.92 | 62.86 | 63.63 | 928,357 | -2.29(-3.48%) |
Sep 30, 2015 | 67.81 | 68.35 | 65.75 | 65.92 | 801,242 | -1.14(-1.70%) |
Sep 29, 2015 | 67.30 | 67.65 | 65.71 | 67.06 | 862,969 | +0.86(+1.29%) |
Sep 28, 2015 | 68.23 | 68.35 | 65.41 | 66.20 | 717,456 | -2.00(-2.94%) |
Sep 25, 2015 | 68.04 | 68.90 | 67.69 | 68.21 | 961,988 | +0.86(+1.28%) |
Sep 24, 2015 | 66.96 | 67.44 | 66.05 | 67.34 | 1,049,612 | +0.23(+0.34%) |
Sep 23, 2015 | 66.91 | 67.48 | 66.54 | 67.11 | 455,718 | +0.13(+0.19%) |
Sep 22, 2015 | 64.89 | 67.07 | 64.39 | 66.98 | 1,008,810 | +2.80(+4.36%) |
Sep 21, 2015 | 64.86 | 65.50 | 63.91 | 64.18 | 605,975 | -0.49(-0.75%) |
Sep 18, 2015 | 64.77 | 65.57 | 64.51 | 64.67 | 826,609 | -1.23(-1.87%) |
Sep 17, 2015 | 64.93 | 66.61 | 64.63 | 65.90 | 742,568 | +1.03(+1.58%) |
Sep 16, 2015 | 66.41 | 66.59 | 64.65 | 64.88 | 780,541 | -1.73(-2.60%) |
Sep 15, 2015 | 66.23 | 66.99 | 65.32 | 66.61 | 581,654 | +0.40(+0.61%) |
Sep 14, 2015 | 68.36 | 68.36 | 66.12 | 66.20 | 684,513 | -1.77(-2.61%) |
Sep 11, 2015 | 66.33 | 68.02 | 66.31 | 67.97 | 397,704 | +1.07(+1.60%) |
Sep 10, 2015 | 67.38 | 67.92 | 66.73 | 66.90 | 460,928 | -0.45(-0.66%) |
Sep 09, 2015 | 68.96 | 68.98 | 67.20 | 67.35 | 423,508 | -0.92(-1.35%) |
Sep 08, 2015 | 68.16 | 68.59 | 67.32 | 68.27 | 398,892 | +1.27(+1.89%) |
Sep 04, 2015 | 66.55 | 67.01 | 67.01 | 67.01 | 324,542 | -0.29(-0.43%) |
Sep 03, 2015 | 67.22 | 67.79 | 67.00 | 67.30 | 494,134 | +0.52(+0.78%) |
Sep 02, 2015 | 66.66 | 67.15 | 65.87 | 66.78 | 591,751 | +0.88(+1.34%) |
Sep 01, 2015 | 65.78 | 66.65 | 65.25 | 65.89 | 716,215 | -1.00(-1.50%) |
Aug 31, 2015 | 69.77 | 70.30 | 66.74 | 66.90 | 765,048 | -3.07(-4.39%) |
Aug 28, 2015 | 69.80 | 70.51 | 69.20 | 69.97 | 434,489 | +0.24(+0.34%) |
Aug 27, 2015 | 68.74 | 70.25 | 68.49 | 69.73 | 710,128 | +1.33(+1.95%) |
Aug 26, 2015 | 68.86 | 69.13 | 66.58 | 68.39 | 886,657 | +1.04(+1.54%) |
Aug 25, 2015 | 67.75 | 69.29 | 67.35 | 67.36 | 1,006,405 | +0.19(+0.28%) |
Aug 24, 2015 | 60.73 | 69.06 | 54.71 | 67.17 | 1,494,204 | -2.23(-3.22%) |
Aug 21, 2015 | 70.31 | 71.18 | 69.32 | 69.40 | 1,099,569 | -2.14(-2.99%) |
Aug 20, 2015 | 72.60 | 72.60 | 71.42 | 71.54 | 1,081,656 | -1.88(-2.57%) |
Aug 19, 2015 | 72.98 | 73.74 | 72.04 | 73.43 | 1,023,469 | +0.16(+0.22%) |
Aug 18, 2015 | 74.57 | 74.78 | 72.93 | 73.27 | 1,043,367 | -1.24(-1.67%) |
Aug 17, 2015 | 74.24 | 74.99 | 73.56 | 74.51 | 542,553 | -0.07(-0.09%) |
Aug 14, 2015 | 74.36 | 75.09 | 74.09 | 74.58 | 354,592 | -0.11(-0.15%) |
Aug 13, 2015 | 74.43 | 75.58 | 74.43 | 74.69 | 578,437 | +0.13(+0.17%) |
Aug 12, 2015 | 74.44 | 74.77 | 72.93 | 74.56 | 848,469 | -0.55(-0.74%) |
Aug 11, 2015 | 75.27 | 76.11 | 74.24 | 75.11 | 775,860 | -0.41(-0.54%) |
Aug 10, 2015 | 77.57 | 78.37 | 75.41 | 75.52 | 963,513 | -1.38(-1.80%) |
Aug 07, 2015 | 77.08 | 78.01 | 75.32 | 76.91 | 1,423,639 | -0.77(-0.99%) |
Aug 06, 2015 | 81.42 | 82.10 | 76.00 | 77.67 | 2,439,052 | -5.14(-6.21%) |
Aug 05, 2015 | 82.78 | 83.77 | 82.39 | 82.81 | 1,563,870 | +0.59(+0.72%) |
Aug 04, 2015 | 82.22 | 82.81 | 81.42 | 82.22 | 794,696 | +0.28(+0.34%) |
Aug 03, 2015 | 81.13 | 82.19 | 81.10 | 81.94 | 563,386 | +0.95(+1.18%) |
Jul 31, 2015 | 80.49 | 81.51 | 79.94 | 80.99 | 561,738 | +0.72(+0.90%) |
Jul 30, 2015 | 79.45 | 80.49 | 79.15 | 80.26 | 491,123 | +0.55(+0.68%) |
Jul 29, 2015 | 78.33 | 79.93 | 78.14 | 79.72 | 665,636 | +1.65(+2.12%) |
Jul 28, 2015 | 76.88 | 78.28 | 76.10 | 78.06 | 477,138 | +1.26(+1.64%) |
Jul 27, 2015 | 78.07 | 78.09 | 76.60 | 76.80 | 645,182 | -1.30(-1.67%) |
Jul 24, 2015 | 79.71 | 79.81 | 77.66 | 78.11 | 508,842 | -1.18(-1.48%) |
Jul 23, 2015 | 80.95 | 81.08 | 79.26 | 79.28 | 439,240 | -1.67(-2.06%) |
Jul 22, 2015 | 79.26 | 81.05 | 79.03 | 80.95 | 682,040 | +1.86(+2.35%) |
Jul 21, 2015 | 78.72 | 79.28 | 78.44 | 79.10 | 303,798 | -0.05(-0.06%) |
Jul 20, 2015 | 78.87 | 79.60 | 78.62 | 79.15 | 355,410 | +0.43(+0.54%) |
Jul 17, 2015 | 79.00 | 79.20 | 78.24 | 78.72 | 354,397 | -0.48(-0.60%) |
Jul 16, 2015 | 79.25 | 79.28 | 78.29 | 79.20 | 458,967 | +0.59(+0.75%) |
Jul 15, 2015 | 79.36 | 79.37 | 78.43 | 78.61 | 390,551 | -0.58(-0.73%) |
Jul 14, 2015 | 78.75 | 79.48 | 78.49 | 79.19 | 671,593 | +0.67(+0.86%) |
Jul 13, 2015 | 76.73 | 78.76 | 76.64 | 78.52 | 771,333 | +1.88(+2.46%) |
Jul 10, 2015 | 75.97 | 76.73 | 75.65 | 76.63 | 573,035 | +1.33(+1.77%) |
Jul 09, 2015 | 76.21 | 76.50 | 75.29 | 75.30 | 1,340,807 | -0.48(-0.63%) |
Jul 08, 2015 | 75.92 | 76.30 | 75.12 | 75.78 | 5,684,478 | -0.56(-0.74%) |
Jul 07, 2015 | 75.98 | 76.55 | 74.71 | 76.34 | 1,017,747 | +1.42(+1.89%) |
Jul 06, 2015 | 74.01 | 75.35 | 73.83 | 74.93 | 518,120 | +0.36(+0.48%) |
Jul 02, 2015 | 74.97 | 74.57 | 74.57 | 74.57 | 371,841 | -0.45(-0.60%) |
Jul 01, 2015 | 75.48 | 75.70 | 74.76 | 75.02 | 672,258 | -0.14(-0.18%) |
Jun 30, 2015 | 74.70 | 75.55 | 74.42 | 75.16 | 682,884 | +0.90(+1.21%) |
Jun 29, 2015 | 74.76 | 75.40 | 74.24 | 74.26 | 675,946 | -1.26(-1.67%) |
Jun 26, 2015 | 75.09 | 75.62 | 74.26 | 75.52 | 773,177 | +0.65(+0.87%) |
Jun 25, 2015 | 74.95 | 75.28 | 74.42 | 74.88 | 358,373 | +0.37(+0.49%) |
Jun 24, 2015 | 74.70 | 75.45 | 74.22 | 74.51 | 422,347 | -0.41(-0.55%) |
Jun 23, 2015 | 75.82 | 76.10 | 73.84 | 74.92 | 927,060 | -1.31(-1.72%) |
Jun 22, 2015 | 75.53 | 76.42 | 75.13 | 76.23 | 562,640 | +1.20(+1.60%) |
Jun 19, 2015 | 74.14 | 75.27 | 73.98 | 75.03 | 791,368 | +0.65(+0.87%) |
Jun 18, 2015 | 74.54 | 75.35 | 74.30 | 74.38 | 566,911 | +0.09(+0.11%) |
Jun 17, 2015 | 74.04 | 74.46 | 73.36 | 74.30 | 484,708 | +0.26(+0.36%) |
Jun 16, 2015 | 73.91 | 74.85 | 73.82 | 74.03 | 441,113 | -0.10(-0.14%) |
Jun 15, 2015 | 74.13 | 74.60 | 73.50 | 74.13 | 518,012 | -0.49(-0.66%) |
Jun 12, 2015 | 73.98 | 75.39 | 73.98 | 74.63 | 485,955 | +0.58(+0.78%) |
Jun 11, 2015 | 74.18 | 74.72 | 73.67 | 74.05 | 472,696 | -0.22(-0.30%) |
Jun 10, 2015 | 73.91 | 74.77 | 73.74 | 74.27 | 543,475 | +0.41(+0.55%) |
Jun 09, 2015 | 74.60 | 74.62 | 73.67 | 73.86 | 613,148 | -0.94(-1.25%) |
Jun 08, 2015 | 74.66 | 75.91 | 74.66 | 74.80 | 776,565 | -0.08(-0.10%) |
Jun 05, 2015 | 74.47 | 74.96 | 74.24 | 74.88 | 417,220 | +0.18(+0.24%) |
Jun 04, 2015 | 73.90 | 74.91 | 73.67 | 74.70 | 596,782 | +0.55(+0.74%) |
Jun 03, 2015 | 73.68 | 74.22 | 73.47 | 74.15 | 536,729 | +0.87(+1.19%) |
Jun 02, 2015 | 73.12 | 73.57 | 73.02 | 73.28 | 827,705 | -0.16(-0.22%) |
Jun 01, 2015 | 73.90 | 74.17 | 73.35 | 73.44 | 699,109 | -0.56(-0.76%) |
May 29, 2015 | 74.19 | 74.34 | 73.80 | 74.01 | 888,066 | -0.22(-0.30%) |
May 28, 2015 | 74.17 | 74.80 | 73.91 | 74.23 | 457,918 | +0.06(+0.08%) |
May 27, 2015 | 74.32 | 74.44 | 73.76 | 74.17 | 394,653 | +0.12(+0.16%) |
May 26, 2015 | 73.70 | 74.28 | 73.11 | 74.05 | 768,606 | +0.19(+0.25%) |
May 22, 2015 | 75.20 | 73.86 | 73.86 | 73.86 | 772,378 | -1.10(-1.47%) |
May 21, 2015 | 75.86 | 76.20 | 74.89 | 74.97 | 514,250 | -1.03(-1.35%) |
May 20, 2015 | 75.69 | 76.48 | 75.27 | 76.00 | 621,037 | +0.06(+0.08%) |
May 19, 2015 | 74.59 | 76.34 | 74.50 | 75.94 | 1,010,035 | +1.61(+2.16%) |
May 18, 2015 | 74.36 | 74.67 | 73.56 | 74.33 | 998,872 | -0.20(-0.27%) |
May 15, 2015 | 74.75 | 75.29 | 74.00 | 74.53 | 1,005,708 | -0.08(-0.10%) |
May 14, 2015 | 78.83 | 79.22 | 73.41 | 74.61 | 2,946,080 | -3.36(-4.31%) |
May 13, 2015 | 78.29 | 78.97 | 77.42 | 77.97 | 1,285,742 | -0.04(-0.05%) |
May 12, 2015 | 77.71 | 78.61 | 76.60 | 78.02 | 587,560 | -0.27(-0.35%) |
May 11, 2015 | 78.60 | 78.93 | 77.90 | 78.29 | 497,161 | -0.14(-0.17%) |
May 08, 2015 | 77.99 | 79.48 | 77.86 | 78.42 | 731,407 | +1.34(+1.74%) |
May 07, 2015 | 75.71 | 77.70 | 75.71 | 77.08 | 639,644 | +1.55(+2.06%) |
May 06, 2015 | 75.48 | 75.94 | 74.93 | 75.53 | 541,384 | +0.28(+0.38%) |
May 05, 2015 | 75.59 | 76.48 | 74.71 | 75.24 | 834,638 | -0.01(-0.02%) |
May 04, 2015 | 74.19 | 75.90 | 74.17 | 75.26 | 799,486 | +1.11(+1.50%) |