Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.80 | 75.93 | 75.31 | 75.50 | 51,870 | +0.08(+0.10%) |
May 27, 2016 | 75.58 | 75.42 | 75.42 | 75.42 | 54,462 | -0.14(-0.19%) |
May 26, 2016 | 75.71 | 75.97 | 75.39 | 75.56 | 138,223 | +0.00(+0.00%) |
May 25, 2016 | 75.11 | 75.62 | 75.11 | 75.56 | 83,891 | +0.71(+0.95%) |
May 24, 2016 | 74.70 | 74.97 | 74.56 | 74.85 | 135,008 | +0.35(+0.48%) |
May 23, 2016 | 74.44 | 74.71 | 74.31 | 74.50 | 51,165 | +0.21(+0.29%) |
May 20, 2016 | 74.25 | 74.31 | 74.08 | 74.29 | 117,305 | +0.59(+0.80%) |
May 19, 2016 | 73.63 | 73.75 | 73.17 | 73.70 | 72,808 | -0.29(-0.39%) |
May 18, 2016 | 74.22 | 74.84 | 73.78 | 73.99 | 39,455 | -0.45(-0.60%) |
May 17, 2016 | 74.44 | 74.93 | 74.30 | 74.44 | 69,789 | +0.02(+0.02%) |
May 16, 2016 | 74.11 | 74.58 | 73.82 | 74.42 | 91,759 | +0.70(+0.95%) |
May 13, 2016 | 74.26 | 74.26 | 73.64 | 73.72 | 130,147 | -0.98(-1.32%) |
May 12, 2016 | 75.12 | 75.35 | 74.37 | 74.71 | 51,248 | -0.13(-0.18%) |
May 11, 2016 | 74.82 | 75.11 | 74.75 | 74.84 | 115,865 | -0.02(-0.03%) |
May 10, 2016 | 74.45 | 74.86 | 74.33 | 74.86 | 67,529 | +1.12(+1.52%) |
May 09, 2016 | 74.21 | 74.21 | 73.70 | 73.74 | 57,491 | -0.72(-0.97%) |
May 06, 2016 | 74.32 | 74.59 | 74.12 | 74.47 | 76,420 | +0.35(+0.47%) |
May 05, 2016 | 74.32 | 74.62 | 73.83 | 74.12 | 86,322 | -0.07(-0.10%) |
May 04, 2016 | 74.48 | 74.56 | 74.02 | 74.19 | 67,358 | -0.61(-0.81%) |
May 03, 2016 | 75.55 | 75.59 | 74.76 | 74.80 | 176,673 | -1.45(-1.90%) |
May 02, 2016 | 76.38 | 76.38 | 75.88 | 76.25 | 102,786 | +0.47(+0.62%) |
Apr 29, 2016 | 75.97 | 76.15 | 75.41 | 75.78 | 97,565 | +0.12(+0.16%) |
Apr 28, 2016 | 75.78 | 76.37 | 75.61 | 75.66 | 480,673 | -0.46(-0.61%) |
Apr 27, 2016 | 75.74 | 76.26 | 75.58 | 76.12 | 156,451 | +0.46(+0.60%) |
Apr 26, 2016 | 75.75 | 75.82 | 75.46 | 75.67 | 197,654 | +0.30(+0.40%) |
Apr 25, 2016 | 75.56 | 75.62 | 75.25 | 75.37 | 73,400 | -0.20(-0.26%) |
Apr 22, 2016 | 75.76 | 75.86 | 75.33 | 75.56 | 74,975 | -0.09(-0.12%) |
Apr 21, 2016 | 75.97 | 76.18 | 75.51 | 75.66 | 58,014 | -0.58(-0.75%) |
Apr 20, 2016 | 76.26 | 76.65 | 76.08 | 76.23 | 61,119 | -0.30(-0.39%) |
Apr 19, 2016 | 76.23 | 76.59 | 76.19 | 76.53 | 75,101 | +1.18(+1.57%) |
Apr 18, 2016 | 74.71 | 75.49 | 74.71 | 75.35 | 63,620 | +0.72(+0.96%) |
Apr 15, 2016 | 74.89 | 74.92 | 74.51 | 74.63 | 199,499 | -0.22(-0.29%) |
Apr 14, 2016 | 75.15 | 75.15 | 74.85 | 74.85 | 124,688 | -0.31(-0.41%) |
Apr 13, 2016 | 74.97 | 75.26 | 74.89 | 75.16 | 97,990 | +0.59(+0.79%) |
Apr 12, 2016 | 74.03 | 74.74 | 73.83 | 74.57 | 69,395 | +0.91(+1.24%) |
Apr 11, 2016 | 73.72 | 74.20 | 73.58 | 73.66 | 155,828 | +0.32(+0.43%) |
Apr 08, 2016 | 73.21 | 73.48 | 73.09 | 73.34 | 145,486 | +1.32(+1.84%) |
Apr 07, 2016 | 72.43 | 72.52 | 71.85 | 72.02 | 115,417 | -1.06(-1.46%) |
Apr 06, 2016 | 72.26 | 73.08 | 72.19 | 73.08 | 126,605 | +1.06(+1.48%) |
Apr 05, 2016 | 72.13 | 72.25 | 71.97 | 72.02 | 72,331 | -1.05(-1.43%) |
Apr 04, 2016 | 73.54 | 73.63 | 73.06 | 73.07 | 146,256 | -0.38(-0.51%) |
Apr 01, 2016 | 72.58 | 73.51 | 72.58 | 73.44 | 183,970 | -0.11(-0.15%) |
Mar 31, 2016 | 73.93 | 74.22 | 73.56 | 73.56 | 101,771 | -0.45(-0.61%) |
Mar 30, 2016 | 73.88 | 74.34 | 73.83 | 74.00 | 57,001 | +0.78(+1.06%) |
Mar 29, 2016 | 72.19 | 73.31 | 72.10 | 73.22 | 113,500 | +0.74(+1.02%) |
Mar 28, 2016 | 72.48 | 72.70 | 72.15 | 72.48 | 71,126 | +0.27(+0.37%) |
Mar 24, 2016 | 71.91 | 72.22 | 72.22 | 72.22 | 48,876 | -0.28(-0.39%) |
Mar 23, 2016 | 73.24 | 73.24 | 72.37 | 72.50 | 175,481 | -0.95(-1.30%) |
Mar 22, 2016 | 73.20 | 73.63 | 73.20 | 73.45 | 239,037 | -0.18(-0.25%) |
Mar 21, 2016 | 73.75 | 73.77 | 73.41 | 73.63 | 211,251 | -0.03(-0.04%) |
Mar 18, 2016 | 73.92 | 74.18 | 73.61 | 73.67 | 334,770 | -0.22(-0.30%) |
Mar 17, 2016 | 73.27 | 74.06 | 73.22 | 73.89 | 40,838 | +0.99(+1.36%) |
Mar 16, 2016 | 71.49 | 72.92 | 71.44 | 72.89 | 73,989 | +1.19(+1.66%) |
Mar 15, 2016 | 71.81 | 71.81 | 71.50 | 71.70 | 216,843 | -0.63(-0.87%) |
Mar 14, 2016 | 72.45 | 72.59 | 72.16 | 72.34 | 120,901 | -0.30(-0.41%) |
Mar 11, 2016 | 72.24 | 72.68 | 72.13 | 72.64 | 73,438 | +1.40(+1.97%) |
Mar 10, 2016 | 71.51 | 71.88 | 70.72 | 71.23 | 96,609 | +0.17(+0.24%) |
Mar 09, 2016 | 70.98 | 71.27 | 70.74 | 71.06 | 73,375 | +0.24(+0.33%) |
Mar 08, 2016 | 71.26 | 71.31 | 70.74 | 70.82 | 82,992 | -1.10(-1.53%) |
Mar 07, 2016 | 71.21 | 72.07 | 71.17 | 71.93 | 272,396 | +0.06(+0.08%) |
Mar 04, 2016 | 71.50 | 72.19 | 71.50 | 71.87 | 125,096 | +0.87(+1.22%) |
Mar 03, 2016 | 70.42 | 71.07 | 70.35 | 71.01 | 117,650 | +0.63(+0.90%) |
Mar 02, 2016 | 69.77 | 70.45 | 69.70 | 70.38 | 169,461 | +0.23(+0.33%) |
Mar 01, 2016 | 69.42 | 70.21 | 69.42 | 70.15 | 310,606 | +1.60(+2.33%) |
Feb 29, 2016 | 68.53 | 68.92 | 68.37 | 68.55 | 92,171 | +0.18(+0.26%) |
Feb 26, 2016 | 68.88 | 69.06 | 68.22 | 68.37 | 424,429 | -0.45(-0.65%) |
Feb 25, 2016 | 68.24 | 68.82 | 67.83 | 68.82 | 520,192 | +0.87(+1.29%) |
Feb 24, 2016 | 66.80 | 68.10 | 66.74 | 67.94 | 544,820 | +0.49(+0.72%) |
Feb 23, 2016 | 67.67 | 67.78 | 67.31 | 67.45 | 699,474 | -0.57(-0.85%) |
Feb 22, 2016 | 67.78 | 68.06 | 67.68 | 68.03 | 121,187 | +0.88(+1.31%) |
Feb 19, 2016 | 66.85 | 67.30 | 66.75 | 67.15 | 122,847 | -0.16(-0.23%) |
Feb 18, 2016 | 67.49 | 67.66 | 67.19 | 67.30 | 141,510 | +0.10(+0.15%) |
Feb 17, 2016 | 66.45 | 67.25 | 66.17 | 67.20 | 201,555 | +1.46(+2.23%) |
Feb 16, 2016 | 65.77 | 65.89 | 65.36 | 65.74 | 303,591 | +0.92(+1.42%) |
Feb 12, 2016 | 64.27 | 64.82 | 64.82 | 64.82 | 175,499 | +0.44(+0.69%) |
Feb 11, 2016 | 64.34 | 64.62 | 63.92 | 64.38 | 163,235 | -0.70(-1.08%) |
Feb 10, 2016 | 65.38 | 65.66 | 64.93 | 65.08 | 199,100 | +0.17(+0.27%) |
Feb 09, 2016 | 64.56 | 65.20 | 64.43 | 64.90 | 294,989 | -0.72(-1.10%) |
Feb 08, 2016 | 66.10 | 66.10 | 65.08 | 65.63 | 177,353 | -1.28(-1.92%) |
Feb 05, 2016 | 67.70 | 67.70 | 66.75 | 66.91 | 220,678 | -0.98(-1.44%) |
Feb 04, 2016 | 67.63 | 68.29 | 67.54 | 67.89 | 239,182 | -0.13(-0.20%) |
Feb 03, 2016 | 67.53 | 68.09 | 66.63 | 68.02 | 344,718 | +0.89(+1.33%) |
Feb 02, 2016 | 67.76 | 67.76 | 66.92 | 67.13 | 316,835 | -1.24(-1.81%) |
Feb 01, 2016 | 68.19 | 68.63 | 68.00 | 68.37 | 253,466 | +0.13(+0.20%) |
Jan 29, 2016 | 67.46 | 68.29 | 67.46 | 68.23 | 200,567 | +1.20(+1.79%) |
Jan 28, 2016 | 67.56 | 67.56 | 66.74 | 67.04 | 214,465 | +0.48(+0.72%) |
Jan 27, 2016 | 66.90 | 67.48 | 66.32 | 66.56 | 166,475 | -0.43(-0.63%) |
Jan 26, 2016 | 66.46 | 67.12 | 66.34 | 66.98 | 330,306 | +0.85(+1.29%) |
Jan 25, 2016 | 66.53 | 66.75 | 65.93 | 66.13 | 243,867 | -0.46(-0.69%) |
Jan 22, 2016 | 66.44 | 66.75 | 66.15 | 66.59 | 258,683 | +1.69(+2.61%) |
Jan 21, 2016 | 64.45 | 65.50 | 63.97 | 64.89 | 756,158 | +0.07(+0.11%) |
Jan 20, 2016 | 64.79 | 65.13 | 63.50 | 64.82 | 347,568 | -1.09(-1.66%) |
Jan 19, 2016 | 66.60 | 66.60 | 65.62 | 65.92 | 371,691 | +0.01(+0.01%) |
Jan 15, 2016 | 66.12 | 65.91 | 65.91 | 65.91 | 340,967 | -2.07(-3.05%) |
Jan 14, 2016 | 67.54 | 68.19 | 67.01 | 67.98 | 294,072 | +0.50(+0.74%) |
Jan 13, 2016 | 69.01 | 69.05 | 67.31 | 67.49 | 356,136 | -1.22(-1.78%) |
Jan 12, 2016 | 69.01 | 69.05 | 68.13 | 68.71 | 378,968 | -0.10(-0.15%) |
Jan 11, 2016 | 69.38 | 69.38 | 68.35 | 68.81 | 296,703 | -0.09(-0.14%) |
Jan 08, 2016 | 69.90 | 69.95 | 68.77 | 68.90 | 295,955 | -0.78(-1.12%) |
Jan 07, 2016 | 69.88 | 70.38 | 69.56 | 69.68 | 1,723,716 | -1.44(-2.03%) |
Jan 06, 2016 | 71.01 | 71.37 | 70.71 | 71.12 | 569,156 | -1.11(-1.54%) |
Jan 05, 2016 | 72.20 | 72.31 | 71.85 | 72.23 | 313,441 | -0.14(-0.20%) |
Jan 04, 2016 | 72.41 | 72.45 | 71.52 | 72.38 | 744,719 | -0.76(-1.03%) |
Dec 31, 2015 | 73.52 | 73.13 | 73.13 | 73.13 | 378,683 | -0.64(-0.86%) |
Dec 30, 2015 | 73.84 | 74.10 | 73.63 | 73.77 | 338,129 | -0.33(-0.45%) |
Dec 29, 2015 | 73.74 | 74.16 | 73.74 | 74.10 | 466,721 | +0.87(+1.19%) |
Dec 28, 2015 | 73.02 | 73.33 | 72.82 | 73.23 | 653,836 | -0.06(-0.09%) |
Dec 24, 2015 | 73.36 | 73.29 | 73.29 | 73.29 | 194,675 | -0.17(-0.24%) |
Dec 23, 2015 | 72.84 | 73.59 | 72.79 | 73.46 | 314,420 | +0.99(+1.37%) |
Dec 22, 2015 | 72.26 | 72.60 | 72.08 | 72.47 | 253,519 | +0.18(+0.25%) |
Dec 21, 2015 | 72.33 | 72.38 | 71.79 | 72.29 | 246,226 | +0.49(+0.69%) |
Dec 18, 2015 | 71.93 | 72.11 | 71.58 | 71.79 | 164,567 | -0.08(-0.11%) |
Dec 17, 2015 | 72.51 | 72.51 | 71.85 | 71.87 | 139,851 | -0.78(-1.08%) |
Dec 16, 2015 | 72.10 | 72.87 | 71.58 | 72.66 | 253,434 | +0.82(+1.15%) |
Dec 15, 2015 | 71.72 | 71.93 | 71.54 | 71.83 | 252,405 | +0.56(+0.78%) |
Dec 14, 2015 | 71.39 | 71.40 | 70.70 | 71.27 | 190,492 | +0.10(+0.14%) |
Dec 11, 2015 | 71.49 | 71.49 | 70.94 | 71.17 | 184,047 | -1.33(-1.83%) |
Dec 10, 2015 | 72.67 | 72.95 | 72.50 | 72.50 | 103,514 | -0.14(-0.19%) |
Dec 09, 2015 | 72.75 | 73.33 | 72.31 | 72.64 | 352,956 | -0.43(-0.58%) |
Dec 08, 2015 | 72.78 | 73.11 | 72.55 | 73.07 | 146,682 | -0.98(-1.32%) |
Dec 07, 2015 | 74.32 | 74.34 | 73.70 | 74.05 | 136,445 | -0.78(-1.05%) |
Dec 04, 2015 | 74.22 | 74.96 | 73.99 | 74.83 | 130,898 | +0.59(+0.80%) |
Dec 03, 2015 | 74.50 | 74.77 | 73.85 | 74.24 | 147,748 | +0.12(+0.17%) |
Dec 02, 2015 | 74.49 | 74.62 | 73.98 | 74.12 | 116,776 | -0.68(-0.90%) |
Dec 01, 2015 | 74.28 | 74.83 | 74.26 | 74.79 | 201,161 | +0.87(+1.18%) |
Nov 30, 2015 | 73.32 | 73.94 | 73.32 | 73.92 | 718,318 | +0.60(+0.82%) |
Nov 27, 2015 | 73.44 | 73.46 | 73.27 | 73.33 | 27,529 | -0.25(-0.34%) |
Nov 25, 2015 | 73.45 | 73.57 | 73.57 | 73.57 | 60,630 | +0.13(+0.18%) |
Nov 24, 2015 | 72.99 | 73.60 | 72.87 | 73.44 | 122,142 | +0.02(+0.03%) |
Nov 23, 2015 | 73.53 | 73.74 | 73.21 | 73.42 | 98,592 | -0.30(-0.40%) |
Nov 20, 2015 | 74.03 | 74.14 | 73.59 | 73.71 | 170,298 | -0.09(-0.12%) |
Nov 19, 2015 | 73.81 | 73.92 | 73.55 | 73.80 | 95,879 | +0.33(+0.45%) |
Nov 18, 2015 | 72.87 | 73.48 | 72.82 | 73.47 | 216,981 | +0.57(+0.79%) |
Nov 17, 2015 | 73.05 | 73.18 | 72.65 | 72.89 | 182,524 | -0.05(-0.07%) |
Nov 16, 2015 | 71.97 | 72.94 | 71.97 | 72.94 | 265,483 | +1.07(+1.49%) |
Nov 13, 2015 | 72.18 | 72.23 | 71.72 | 71.87 | 102,032 | -0.44(-0.61%) |
Nov 12, 2015 | 72.57 | 72.76 | 72.31 | 72.32 | 105,298 | -0.85(-1.16%) |
Nov 11, 2015 | 73.33 | 73.36 | 73.05 | 73.16 | 79,468 | +0.27(+0.37%) |
Nov 10, 2015 | 72.75 | 72.93 | 72.55 | 72.89 | 76,754 | -0.28(-0.38%) |
Nov 09, 2015 | 73.36 | 73.36 | 72.85 | 73.17 | 119,529 | -0.75(-1.02%) |
Nov 06, 2015 | 73.84 | 73.92 | 73.47 | 73.92 | 115,664 | -0.41(-0.55%) |
Nov 05, 2015 | 74.35 | 74.49 | 74.06 | 74.34 | 107,003 | -0.03(-0.04%) |
Nov 04, 2015 | 74.76 | 74.81 | 74.10 | 74.37 | 91,637 | -0.62(-0.83%) |
Nov 03, 2015 | 74.32 | 75.09 | 74.32 | 74.99 | 136,250 | +0.30(+0.41%) |
Nov 02, 2015 | 74.20 | 74.69 | 74.14 | 74.68 | 203,209 | +0.92(+1.24%) |
Oct 30, 2015 | 74.00 | 74.27 | 73.77 | 73.77 | 83,764 | +0.01(+0.01%) |
Oct 29, 2015 | 73.69 | 73.93 | 73.53 | 73.76 | 78,363 | -0.35(-0.47%) |
Oct 28, 2015 | 73.97 | 74.65 | 73.67 | 74.11 | 127,368 | +0.19(+0.25%) |
Oct 27, 2015 | 74.00 | 74.21 | 73.78 | 73.92 | 97,816 | -0.82(-1.09%) |
Oct 26, 2015 | 74.90 | 74.93 | 74.64 | 74.74 | 66,321 | -0.30(-0.39%) |
Oct 23, 2015 | 74.98 | 75.19 | 74.74 | 75.03 | 95,427 | +0.26(+0.35%) |
Oct 22, 2015 | 74.01 | 74.91 | 74.01 | 74.77 | 81,680 | +0.76(+1.03%) |
Oct 21, 2015 | 74.61 | 74.81 | 73.99 | 74.01 | 80,788 | -0.36(-0.48%) |
Oct 20, 2015 | 74.25 | 74.68 | 74.25 | 74.37 | 85,708 | +0.23(+0.30%) |
Oct 19, 2015 | 74.27 | 74.43 | 73.96 | 74.14 | 67,918 | -0.36(-0.48%) |
Oct 16, 2015 | 74.64 | 74.65 | 74.30 | 74.50 | 82,174 | -0.57(-0.77%) |
Oct 15, 2015 | 74.65 | 75.22 | 74.31 | 75.07 | 79,852 | +1.30(+1.76%) |
Oct 14, 2015 | 73.78 | 74.07 | 73.62 | 73.78 | 112,420 | +0.33(+0.44%) |
Oct 13, 2015 | 73.58 | 74.07 | 73.39 | 73.45 | 84,941 | -0.75(-1.02%) |
Oct 12, 2015 | 74.60 | 74.61 | 74.12 | 74.20 | 170,730 | -0.24(-0.32%) |
Oct 09, 2015 | 74.55 | 74.72 | 74.27 | 74.44 | 119,758 | +0.11(+0.15%) |
Oct 08, 2015 | 73.41 | 74.34 | 73.41 | 74.34 | 110,848 | +0.37(+0.50%) |
Oct 07, 2015 | 73.71 | 74.09 | 73.44 | 73.96 | 176,583 | +0.69(+0.94%) |
Oct 06, 2015 | 73.02 | 73.39 | 73.02 | 73.27 | 88,075 | +0.06(+0.08%) |
Oct 05, 2015 | 72.57 | 73.26 | 72.44 | 73.21 | 72,378 | +1.32(+1.84%) |
Oct 02, 2015 | 70.40 | 71.91 | 70.34 | 71.89 | 313,556 | +1.18(+1.67%) |
Oct 01, 2015 | 70.84 | 71.08 | 70.19 | 70.71 | 137,924 | +0.25(+0.35%) |
Sep 30, 2015 | 70.15 | 70.50 | 69.84 | 70.46 | 203,058 | +1.14(+1.65%) |
Sep 29, 2015 | 69.39 | 69.49 | 69.02 | 69.32 | 228,955 | -0.17(-0.25%) |
Sep 28, 2015 | 70.19 | 70.30 | 69.33 | 69.49 | 263,591 | -0.96(-1.36%) |
Sep 25, 2015 | 71.06 | 71.40 | 70.15 | 70.44 | 434,881 | +0.15(+0.21%) |
Sep 24, 2015 | 69.84 | 70.39 | 69.62 | 70.29 | 174,310 | -0.10(-0.14%) |
Sep 23, 2015 | 70.96 | 70.96 | 70.37 | 70.39 | 225,820 | -0.52(-0.73%) |
Sep 22, 2015 | 70.91 | 71.01 | 70.42 | 70.91 | 265,110 | -1.18(-1.64%) |
Sep 21, 2015 | 71.95 | 72.11 | 71.65 | 72.09 | 421,440 | +0.12(+0.17%) |
Sep 18, 2015 | 72.39 | 72.66 | 71.87 | 71.97 | 95,640 | -0.83(-1.15%) |
Sep 17, 2015 | 72.46 | 73.68 | 72.40 | 72.80 | 140,903 | +0.26(+0.36%) |
Sep 16, 2015 | 72.09 | 72.63 | 72.01 | 72.54 | 154,218 | +0.78(+1.09%) |
Sep 15, 2015 | 71.32 | 71.81 | 71.18 | 71.76 | 145,427 | +0.40(+0.56%) |
Sep 14, 2015 | 71.41 | 71.46 | 71.18 | 71.36 | 123,949 | -0.52(-0.72%) |
Sep 11, 2015 | 71.40 | 71.88 | 71.27 | 71.88 | 211,482 | +0.22(+0.30%) |
Sep 10, 2015 | 71.20 | 71.87 | 71.12 | 71.66 | 357,229 | +0.93(+1.31%) |
Sep 09, 2015 | 71.88 | 71.88 | 70.73 | 70.73 | 314,165 | -0.46(-0.65%) |
Sep 08, 2015 | 71.12 | 71.30 | 70.83 | 71.20 | 144,042 | +1.57(+2.25%) |
Sep 04, 2015 | 70.35 | 69.63 | 69.63 | 69.63 | 114,366 | -1.41(-1.98%) |
Sep 03, 2015 | 71.02 | 71.54 | 70.86 | 71.03 | 132,810 | +0.24(+0.34%) |
Sep 02, 2015 | 70.90 | 71.29 | 70.22 | 70.79 | 1,251,786 | +0.60(+0.85%) |
Sep 01, 2015 | 71.41 | 71.41 | 70.02 | 70.20 | 200,274 | -1.93(-2.68%) |
Aug 31, 2015 | 71.65 | 72.27 | 71.50 | 72.13 | 137,916 | +0.10(+0.14%) |
Aug 28, 2015 | 71.72 | 72.34 | 71.66 | 72.03 | 675,815 | -0.34(-0.47%) |
Aug 27, 2015 | 71.47 | 72.41 | 71.37 | 72.37 | 156,335 | +1.69(+2.40%) |
Aug 26, 2015 | 69.71 | 71.31 | 69.52 | 70.68 | 234,008 | +1.59(+2.30%) |
Aug 25, 2015 | 69.30 | 71.11 | 68.84 | 69.09 | 305,115 | +0.47(+0.69%) |
Aug 24, 2015 | 70.25 | 70.25 | 65.70 | 68.62 | 576,420 | -2.33(-3.28%) |
Aug 21, 2015 | 72.60 | 72.66 | 70.94 | 70.94 | 358,755 | -1.95(-2.67%) |
Aug 20, 2015 | 73.85 | 73.85 | 72.89 | 72.89 | 187,187 | -1.70(-2.28%) |
Aug 19, 2015 | 74.60 | 74.85 | 74.06 | 74.59 | 132,027 | -0.56(-0.74%) |
Aug 18, 2015 | 75.36 | 75.48 | 75.05 | 75.15 | 85,248 | -0.58(-0.77%) |
Aug 17, 2015 | 75.39 | 75.73 | 75.17 | 75.73 | 144,096 | -0.26(-0.34%) |
Aug 14, 2015 | 75.60 | 76.02 | 75.60 | 75.98 | 100,426 | +0.41(+0.54%) |
Aug 13, 2015 | 75.56 | 75.75 | 75.36 | 75.57 | 65,279 | +0.00(+0.00%) |
Aug 12, 2015 | 75.19 | 75.60 | 74.78 | 75.57 | 98,626 | -0.38(-0.50%) |
Aug 11, 2015 | 75.67 | 76.52 | 75.51 | 75.95 | 96,580 | -1.17(-1.52%) |
Aug 10, 2015 | 76.11 | 77.13 | 75.90 | 77.13 | 138,621 | +1.34(+1.77%) |
Aug 07, 2015 | 75.75 | 75.83 | 75.40 | 75.78 | 139,453 | -0.18(-0.23%) |
Aug 06, 2015 | 76.24 | 76.24 | 75.80 | 75.96 | 171,283 | -0.32(-0.42%) |
Aug 05, 2015 | 76.60 | 76.69 | 76.19 | 76.28 | 245,885 | +0.27(+0.36%) |
Aug 04, 2015 | 76.26 | 76.51 | 75.95 | 76.00 | 341,118 | +0.04(+0.05%) |
Aug 03, 2015 | 76.34 | 76.34 | 75.78 | 75.97 | 168,305 | -0.51(-0.67%) |
Jul 31, 2015 | 76.78 | 76.92 | 76.27 | 76.48 | 99,130 | +0.37(+0.49%) |
Jul 30, 2015 | 75.94 | 76.11 | 75.51 | 76.11 | 110,267 | -0.31(-0.40%) |
Jul 29, 2015 | 76.00 | 76.51 | 75.95 | 76.41 | 145,147 | +0.32(+0.42%) |
Jul 28, 2015 | 75.63 | 76.14 | 75.36 | 76.10 | 263,002 | +1.00(+1.33%) |
Jul 27, 2015 | 75.79 | 75.83 | 75.00 | 75.10 | 220,055 | -1.41(-1.85%) |
Jul 24, 2015 | 77.03 | 77.03 | 76.31 | 76.51 | 65,948 | -0.60(-0.78%) |
Jul 23, 2015 | 77.37 | 77.69 | 76.92 | 77.12 | 108,104 | -0.18(-0.23%) |
Jul 22, 2015 | 77.30 | 77.47 | 77.23 | 77.30 | 144,852 | -0.54(-0.70%) |
Jul 21, 2015 | 77.82 | 77.99 | 77.68 | 77.84 | 93,736 | -0.05(-0.06%) |
Jul 20, 2015 | 78.02 | 78.14 | 77.76 | 77.88 | 129,900 | -0.15(-0.19%) |
Jul 17, 2015 | 78.20 | 78.28 | 77.88 | 78.03 | 82,706 | -0.11(-0.14%) |
Jul 16, 2015 | 78.12 | 78.28 | 77.94 | 78.14 | 89,362 | +0.49(+0.63%) |
Jul 15, 2015 | 77.89 | 77.94 | 77.36 | 77.65 | 110,243 | -0.38(-0.49%) |
Jul 14, 2015 | 77.76 | 78.20 | 77.64 | 78.03 | 78,286 | +0.38(+0.49%) |
Jul 13, 2015 | 77.81 | 77.88 | 77.30 | 77.65 | 278,567 | +0.44(+0.57%) |
Jul 10, 2015 | 76.72 | 78.76 | 76.71 | 77.21 | 112,208 | +1.72(+2.28%) |
Jul 09, 2015 | 76.28 | 76.34 | 75.25 | 75.49 | 280,068 | +0.97(+1.31%) |
Jul 08, 2015 | 75.68 | 75.68 | 74.37 | 74.51 | 216,860 | -1.92(-2.52%) |
Jul 07, 2015 | 76.25 | 76.52 | 75.17 | 76.44 | 294,417 | -0.58(-0.75%) |
Jul 06, 2015 | 76.96 | 77.22 | 76.75 | 77.02 | 381,050 | -1.80(-2.29%) |
Jul 02, 2015 | 78.95 | 78.82 | 78.82 | 78.82 | 188,756 | -0.04(-0.05%) |
Jul 01, 2015 | 79.37 | 81.51 | 78.55 | 78.86 | 1,113,482 | +0.08(+0.10%) |
Jun 30, 2015 | 79.00 | 79.26 | 78.46 | 78.78 | 207,405 | +0.46(+0.58%) |
Jun 29, 2015 | 79.61 | 79.73 | 78.28 | 78.32 | 264,259 | -2.20(-2.73%) |
Jun 26, 2015 | 80.49 | 80.64 | 80.24 | 80.52 | 79,619 | -0.26(-0.32%) |
Jun 25, 2015 | 80.83 | 81.06 | 80.68 | 80.77 | 112,474 | +0.26(+0.32%) |
Jun 24, 2015 | 80.71 | 80.96 | 80.48 | 80.51 | 231,900 | -0.53(-0.65%) |
Jun 23, 2015 | 80.84 | 81.15 | 80.70 | 81.04 | 89,286 | +0.21(+0.26%) |
Jun 22, 2015 | 80.91 | 81.17 | 80.65 | 80.84 | 84,229 | +0.74(+0.92%) |
Jun 19, 2015 | 80.26 | 80.59 | 79.96 | 80.10 | 138,301 | -0.26(-0.32%) |
Jun 18, 2015 | 80.14 | 80.73 | 80.05 | 80.36 | 202,196 | +0.72(+0.91%) |
Jun 17, 2015 | 79.37 | 79.77 | 78.85 | 79.64 | 156,378 | +0.18(+0.23%) |
Jun 16, 2015 | 79.18 | 79.56 | 79.18 | 79.45 | 121,837 | -0.04(-0.05%) |
Jun 15, 2015 | 79.31 | 79.57 | 79.09 | 79.49 | 111,867 | -0.60(-0.75%) |
Jun 12, 2015 | 80.01 | 80.38 | 79.75 | 80.09 | 100,078 | -0.49(-0.61%) |
Jun 11, 2015 | 80.62 | 80.68 | 80.28 | 80.58 | 97,882 | +0.03(+0.04%) |
Jun 10, 2015 | 80.38 | 82.15 | 79.99 | 80.55 | 120,245 | +1.33(+1.68%) |
Jun 09, 2015 | 79.32 | 79.36 | 78.83 | 79.22 | 157,788 | -0.38(-0.47%) |
Jun 08, 2015 | 79.80 | 79.80 | 79.35 | 79.60 | 459,692 | -0.21(-0.26%) |
Jun 05, 2015 | 79.61 | 80.08 | 79.43 | 79.81 | 235,385 | -0.63(-0.78%) |
Jun 04, 2015 | 80.87 | 81.10 | 80.26 | 80.44 | 155,118 | -1.03(-1.26%) |
Jun 03, 2015 | 81.47 | 81.70 | 81.32 | 81.47 | 196,735 | +0.20(+0.25%) |
Jun 02, 2015 | 80.83 | 81.63 | 80.78 | 81.27 | 210,839 | +0.59(+0.73%) |