Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.36 | 77.14 | 76.36 | 76.96 | 674,996 | +0.54(+0.71%) |
May 27, 2016 | 75.94 | 76.42 | 76.42 | 76.42 | 338,268 | +0.73(+0.97%) |
May 26, 2016 | 75.78 | 76.16 | 75.05 | 75.68 | 486,688 | +0.06(+0.07%) |
May 25, 2016 | 75.26 | 76.02 | 74.74 | 75.63 | 682,356 | +0.51(+0.68%) |
May 24, 2016 | 75.82 | 76.19 | 75.04 | 75.11 | 705,173 | -0.26(-0.35%) |
May 23, 2016 | 75.69 | 75.74 | 75.02 | 75.38 | 456,777 | -0.24(-0.32%) |
May 20, 2016 | 74.91 | 75.99 | 74.35 | 75.62 | 633,091 | +1.12(+1.50%) |
May 19, 2016 | 73.91 | 74.72 | 73.67 | 74.50 | 891,848 | +0.25(+0.34%) |
May 18, 2016 | 75.64 | 75.64 | 74.11 | 74.25 | 970,947 | -1.43(-1.89%) |
May 17, 2016 | 75.32 | 77.01 | 74.84 | 75.68 | 878,724 | +0.25(+0.33%) |
May 16, 2016 | 75.52 | 76.41 | 75.24 | 75.43 | 697,406 | +0.15(+0.20%) |
May 13, 2016 | 76.58 | 76.58 | 74.86 | 75.28 | 966,898 | -1.73(-2.25%) |
May 12, 2016 | 77.98 | 78.22 | 76.74 | 77.01 | 440,936 | -0.53(-0.68%) |
May 11, 2016 | 79.11 | 79.42 | 77.26 | 77.54 | 618,868 | -1.83(-2.31%) |
May 10, 2016 | 78.15 | 79.72 | 78.15 | 79.38 | 836,941 | +1.30(+1.67%) |
May 09, 2016 | 77.15 | 78.35 | 75.66 | 78.07 | 1,180,300 | +0.73(+0.94%) |
May 06, 2016 | 76.27 | 77.35 | 75.47 | 77.35 | 728,044 | +0.89(+1.17%) |
May 05, 2016 | 76.86 | 77.51 | 76.00 | 76.45 | 886,032 | -0.11(-0.15%) |
May 04, 2016 | 77.20 | 77.91 | 76.56 | 76.57 | 876,419 | -1.03(-1.33%) |
May 03, 2016 | 76.69 | 77.65 | 75.37 | 77.60 | 1,113,446 | +0.21(+0.28%) |
May 02, 2016 | 77.26 | 77.75 | 76.50 | 77.39 | 645,304 | +0.48(+0.63%) |
Apr 29, 2016 | 77.98 | 78.31 | 76.61 | 76.90 | 1,049,626 | -1.68(-2.14%) |
Apr 28, 2016 | 79.80 | 80.04 | 78.31 | 78.58 | 515,883 | -1.47(-1.83%) |
Apr 27, 2016 | 79.06 | 80.19 | 78.62 | 80.05 | 894,935 | +0.68(+0.85%) |
Apr 26, 2016 | 78.93 | 79.83 | 78.54 | 79.37 | 735,119 | +0.54(+0.68%) |
Apr 25, 2016 | 79.52 | 79.95 | 78.33 | 78.83 | 601,488 | -0.97(-1.22%) |
Apr 22, 2016 | 79.72 | 80.95 | 79.58 | 79.81 | 726,838 | +0.08(+0.10%) |
Apr 21, 2016 | 82.28 | 82.28 | 79.57 | 79.72 | 1,472,451 | -2.81(-3.41%) |
Apr 20, 2016 | 82.12 | 82.73 | 81.73 | 82.53 | 933,761 | +0.45(+0.55%) |
Apr 19, 2016 | 81.78 | 82.98 | 81.42 | 82.08 | 1,317,977 | +1.12(+1.39%) |
Apr 18, 2016 | 78.05 | 81.50 | 76.60 | 80.96 | 2,012,457 | +1.69(+2.13%) |
Apr 15, 2016 | 79.19 | 80.40 | 78.16 | 79.27 | 1,104,174 | -0.18(-0.22%) |
Apr 14, 2016 | 80.15 | 80.38 | 79.27 | 79.44 | 530,652 | -0.71(-0.88%) |
Apr 13, 2016 | 78.58 | 80.59 | 78.58 | 80.15 | 1,065,017 | +1.99(+2.54%) |
Apr 12, 2016 | 77.53 | 78.40 | 76.92 | 78.16 | 609,321 | +0.97(+1.26%) |
Apr 11, 2016 | 77.59 | 78.31 | 76.78 | 77.19 | 958,368 | +0.20(+0.27%) |
Apr 08, 2016 | 77.35 | 78.42 | 76.79 | 76.99 | 558,284 | +0.24(+0.31%) |
Apr 07, 2016 | 76.82 | 77.64 | 75.89 | 76.74 | 857,697 | -0.45(-0.58%) |
Apr 06, 2016 | 76.87 | 77.39 | 75.56 | 77.19 | 636,366 | +0.23(+0.30%) |
Apr 05, 2016 | 77.82 | 78.13 | 75.16 | 76.96 | 741,356 | -1.26(-1.61%) |
Apr 04, 2016 | 78.71 | 79.11 | 78.10 | 78.22 | 446,643 | -0.18(-0.22%) |
Apr 01, 2016 | 77.61 | 78.44 | 76.93 | 78.40 | 804,213 | +0.23(+0.30%) |
Mar 31, 2016 | 78.25 | 78.80 | 77.46 | 78.16 | 634,679 | +0.09(+0.12%) |
Mar 30, 2016 | 78.55 | 78.67 | 77.71 | 78.07 | 639,165 | -0.29(-0.37%) |
Mar 29, 2016 | 76.21 | 78.41 | 75.58 | 78.36 | 1,237,807 | +0.28(+0.36%) |
Mar 28, 2016 | 79.82 | 79.85 | 77.60 | 78.08 | 993,345 | -1.73(-2.16%) |
Mar 24, 2016 | 79.33 | 79.81 | 79.81 | 79.81 | 583,265 | -0.02(-0.02%) |
Mar 23, 2016 | 79.39 | 80.18 | 78.77 | 79.83 | 711,645 | +0.29(+0.36%) |
Mar 22, 2016 | 79.81 | 80.62 | 79.43 | 79.54 | 560,200 | -0.60(-0.75%) |
Mar 21, 2016 | 79.97 | 80.67 | 79.60 | 80.14 | 1,111,653 | -0.32(-0.39%) |
Mar 18, 2016 | 78.55 | 80.61 | 77.56 | 80.46 | 1,976,387 | +2.09(+2.66%) |
Mar 17, 2016 | 76.53 | 78.51 | 76.23 | 78.37 | 1,018,419 | +1.89(+2.48%) |
Mar 16, 2016 | 75.46 | 76.84 | 75.46 | 76.48 | 638,768 | +0.64(+0.84%) |
Mar 15, 2016 | 75.88 | 75.95 | 75.27 | 75.84 | 771,175 | -0.37(-0.49%) |
Mar 14, 2016 | 75.98 | 76.75 | 75.57 | 76.21 | 1,305,285 | -0.21(-0.28%) |
Mar 11, 2016 | 75.47 | 76.50 | 74.30 | 76.42 | 1,549,603 | +1.29(+1.72%) |
Mar 10, 2016 | 74.41 | 75.40 | 74.07 | 75.13 | 1,386,309 | +1.12(+1.52%) |
Mar 09, 2016 | 72.95 | 74.05 | 72.52 | 74.01 | 810,094 | +1.36(+1.88%) |
Mar 08, 2016 | 73.66 | 73.79 | 72.46 | 72.64 | 866,640 | -1.54(-2.08%) |
Mar 07, 2016 | 73.06 | 74.23 | 72.88 | 74.18 | 1,186,734 | +0.52(+0.71%) |
Mar 04, 2016 | 72.98 | 74.11 | 72.10 | 73.66 | 725,611 | +0.81(+1.11%) |
Mar 03, 2016 | 71.84 | 73.04 | 71.84 | 72.86 | 709,390 | +1.11(+1.55%) |
Mar 02, 2016 | 72.11 | 72.47 | 71.45 | 71.74 | 675,947 | -0.34(-0.48%) |
Mar 01, 2016 | 71.10 | 72.44 | 71.02 | 72.09 | 902,163 | +1.30(+1.84%) |
Feb 29, 2016 | 72.43 | 72.45 | 70.79 | 70.79 | 985,206 | -1.63(-2.26%) |
Feb 26, 2016 | 71.91 | 72.90 | 71.81 | 72.42 | 731,069 | +0.84(+1.17%) |
Feb 25, 2016 | 70.50 | 71.61 | 70.18 | 71.59 | 699,377 | +1.25(+1.78%) |
Feb 24, 2016 | 70.24 | 70.60 | 69.09 | 70.33 | 806,450 | -0.32(-0.45%) |
Feb 23, 2016 | 71.70 | 71.92 | 70.51 | 70.65 | 735,409 | -1.10(-1.54%) |
Feb 22, 2016 | 72.18 | 73.13 | 71.46 | 71.75 | 810,677 | +0.53(+0.74%) |
Feb 19, 2016 | 71.29 | 71.87 | 70.13 | 71.22 | 1,367,560 | -0.56(-0.78%) |
Feb 18, 2016 | 71.53 | 72.01 | 71.08 | 71.78 | 1,649,162 | +0.25(+0.35%) |
Feb 17, 2016 | 70.40 | 71.95 | 70.18 | 71.53 | 1,142,217 | +1.43(+2.04%) |
Feb 16, 2016 | 69.63 | 70.51 | 68.56 | 70.10 | 846,217 | +1.04(+1.50%) |
Feb 12, 2016 | 68.51 | 69.06 | 69.06 | 69.06 | 1,129,026 | +1.35(+2.00%) |
Feb 11, 2016 | 67.43 | 68.16 | 66.39 | 67.71 | 1,132,663 | -0.30(-0.44%) |
Feb 10, 2016 | 69.95 | 70.90 | 67.86 | 68.00 | 1,310,228 | -1.49(-2.15%) |
Feb 09, 2016 | 68.95 | 70.38 | 68.92 | 69.50 | 1,097,726 | -0.07(-0.11%) |
Feb 08, 2016 | 68.80 | 69.70 | 67.58 | 69.57 | 1,242,542 | +0.41(+0.59%) |
Feb 05, 2016 | 69.05 | 69.46 | 68.47 | 69.17 | 1,062,526 | -0.24(-0.35%) |
Feb 04, 2016 | 66.86 | 69.55 | 66.86 | 69.41 | 1,527,883 | +2.52(+3.76%) |
Feb 03, 2016 | 66.64 | 67.19 | 65.75 | 66.89 | 912,816 | +0.59(+0.89%) |
Feb 02, 2016 | 67.68 | 68.24 | 66.05 | 66.30 | 1,188,889 | -1.52(-2.24%) |
Feb 01, 2016 | 66.66 | 67.94 | 66.59 | 67.81 | 1,121,355 | +0.56(+0.83%) |
Jan 29, 2016 | 64.99 | 67.29 | 64.99 | 67.26 | 1,663,842 | +2.27(+3.49%) |
Jan 28, 2016 | 65.12 | 65.63 | 64.01 | 64.99 | 1,010,215 | +0.26(+0.40%) |
Jan 27, 2016 | 66.13 | 66.88 | 64.37 | 64.73 | 1,392,414 | -1.31(-1.99%) |
Jan 26, 2016 | 63.74 | 66.47 | 63.74 | 66.05 | 1,789,972 | +2.37(+3.72%) |
Jan 25, 2016 | 63.55 | 64.64 | 62.93 | 63.68 | 1,922,484 | +0.56(+0.89%) |
Jan 22, 2016 | 62.61 | 63.80 | 62.42 | 63.11 | 1,825,702 | +1.14(+1.84%) |
Jan 21, 2016 | 62.90 | 63.49 | 61.07 | 61.98 | 2,861,754 | +1.17(+1.93%) |
Jan 20, 2016 | 59.55 | 61.26 | 59.20 | 60.80 | 2,185,817 | +0.42(+0.69%) |
Jan 19, 2016 | 61.09 | 61.30 | 59.71 | 60.39 | 1,323,603 | +0.07(+0.12%) |
Jan 15, 2016 | 59.23 | 60.31 | 60.31 | 60.31 | 2,207,073 | -0.34(-0.56%) |
Jan 14, 2016 | 61.29 | 61.75 | 59.77 | 60.65 | 2,399,562 | -0.16(-0.26%) |
Jan 13, 2016 | 62.82 | 65.21 | 60.51 | 60.81 | 1,546,310 | -1.83(-2.92%) |
Jan 12, 2016 | 63.92 | 65.14 | 62.32 | 62.64 | 2,049,666 | +0.33(+0.53%) |
Jan 11, 2016 | 63.72 | 64.22 | 61.96 | 62.31 | 1,468,106 | -0.78(-1.23%) |
Jan 08, 2016 | 63.82 | 64.31 | 62.96 | 63.09 | 876,335 | -0.68(-1.06%) |
Jan 07, 2016 | 64.64 | 64.70 | 63.30 | 63.76 | 911,468 | -1.85(-2.82%) |
Jan 06, 2016 | 65.68 | 66.36 | 65.21 | 65.61 | 644,331 | -1.05(-1.58%) |
Jan 05, 2016 | 66.01 | 66.75 | 65.76 | 66.67 | 1,080,112 | +0.68(+1.04%) |
Jan 04, 2016 | 66.47 | 66.87 | 65.30 | 65.98 | 894,318 | -1.89(-2.78%) |
Dec 31, 2015 | 67.38 | 67.87 | 67.87 | 67.87 | 632,754 | +0.31(+0.45%) |
Dec 30, 2015 | 67.91 | 67.91 | 67.30 | 67.56 | 386,036 | -0.44(-0.65%) |
Dec 29, 2015 | 67.80 | 68.07 | 67.24 | 68.01 | 439,638 | +0.58(+0.86%) |
Dec 28, 2015 | 67.17 | 67.79 | 66.45 | 67.43 | 405,612 | -0.08(-0.12%) |
Dec 24, 2015 | 67.06 | 67.51 | 67.51 | 67.51 | 291,732 | +0.28(+0.41%) |
Dec 23, 2015 | 67.26 | 67.77 | 66.45 | 67.23 | 475,093 | +0.46(+0.69%) |
Dec 22, 2015 | 66.13 | 66.85 | 65.60 | 66.77 | 455,719 | +1.02(+1.55%) |
Dec 21, 2015 | 65.45 | 66.36 | 65.33 | 65.75 | 784,317 | +0.42(+0.64%) |
Dec 18, 2015 | 66.29 | 66.83 | 64.47 | 65.33 | 2,852,643 | -1.81(-2.70%) |
Dec 17, 2015 | 68.66 | 69.36 | 67.00 | 67.15 | 938,749 | -1.30(-1.91%) |
Dec 16, 2015 | 67.89 | 68.52 | 66.87 | 68.45 | 960,985 | +0.95(+1.41%) |
Dec 15, 2015 | 68.51 | 69.15 | 67.35 | 67.50 | 1,120,892 | -0.56(-0.82%) |
Dec 14, 2015 | 67.97 | 68.11 | 66.85 | 68.05 | 703,175 | +0.36(+0.53%) |
Dec 11, 2015 | 67.56 | 68.13 | 67.26 | 67.69 | 781,476 | -0.57(-0.84%) |
Dec 10, 2015 | 68.44 | 69.21 | 68.03 | 68.27 | 939,543 | -0.39(-0.57%) |
Dec 09, 2015 | 67.48 | 69.10 | 67.44 | 68.66 | 1,194,681 | +0.47(+0.69%) |
Dec 08, 2015 | 69.30 | 69.50 | 68.02 | 68.18 | 727,521 | -1.85(-2.64%) |
Dec 07, 2015 | 71.85 | 72.05 | 69.71 | 70.03 | 744,646 | -1.79(-2.49%) |
Dec 04, 2015 | 71.09 | 72.63 | 70.46 | 71.82 | 1,348,597 | +0.57(+0.81%) |
Dec 03, 2015 | 72.15 | 72.19 | 70.70 | 71.25 | 1,587,360 | -0.93(-1.28%) |
Dec 02, 2015 | 72.92 | 73.76 | 71.64 | 72.17 | 1,340,604 | -1.13(-1.54%) |
Dec 01, 2015 | 72.48 | 73.39 | 71.89 | 73.30 | 714,243 | +0.92(+1.27%) |
Nov 30, 2015 | 73.32 | 73.67 | 72.28 | 72.38 | 1,184,160 | -0.70(-0.96%) |
Nov 27, 2015 | 72.12 | 73.22 | 72.01 | 73.09 | 333,944 | +0.86(+1.19%) |
Nov 25, 2015 | 71.86 | 72.23 | 72.23 | 72.23 | 513,423 | +0.67(+0.93%) |
Nov 24, 2015 | 70.96 | 71.75 | 70.74 | 71.56 | 474,954 | +0.08(+0.12%) |
Nov 23, 2015 | 71.39 | 71.92 | 71.19 | 71.48 | 494,138 | -0.19(-0.27%) |
Nov 20, 2015 | 72.14 | 72.61 | 70.02 | 71.67 | 541,398 | -0.12(-0.17%) |
Nov 19, 2015 | 71.77 | 72.37 | 71.27 | 71.79 | 685,767 | +0.06(+0.08%) |
Nov 18, 2015 | 70.45 | 71.76 | 69.47 | 71.74 | 1,078,695 | +1.53(+2.17%) |
Nov 17, 2015 | 69.51 | 70.83 | 69.11 | 70.21 | 803,164 | +0.74(+1.07%) |
Nov 16, 2015 | 68.30 | 69.53 | 67.83 | 69.47 | 923,381 | +0.87(+1.27%) |
Nov 13, 2015 | 68.52 | 69.17 | 68.19 | 68.60 | 1,040,544 | +0.06(+0.08%) |
Nov 12, 2015 | 68.77 | 69.20 | 68.37 | 68.55 | 1,099,734 | -0.59(-0.86%) |
Nov 11, 2015 | 70.28 | 70.29 | 68.85 | 69.14 | 1,207,030 | -0.80(-1.14%) |
Nov 10, 2015 | 70.29 | 71.39 | 68.92 | 69.93 | 2,141,032 | +0.63(+0.91%) |
Nov 09, 2015 | 70.48 | 71.03 | 68.46 | 69.30 | 1,430,862 | -1.55(-2.18%) |
Nov 06, 2015 | 68.97 | 70.90 | 68.85 | 70.85 | 1,856,407 | +1.55(+2.23%) |
Nov 05, 2015 | 69.94 | 70.32 | 69.15 | 69.30 | 660,943 | -0.48(-0.69%) |
Nov 04, 2015 | 70.29 | 70.29 | 69.33 | 69.78 | 691,612 | -0.25(-0.36%) |
Nov 03, 2015 | 70.40 | 70.72 | 69.94 | 70.03 | 1,040,473 | -0.64(-0.90%) |
Nov 02, 2015 | 70.54 | 71.25 | 70.54 | 70.67 | 1,154,295 | +0.21(+0.30%) |
Oct 30, 2015 | 70.94 | 71.42 | 70.37 | 70.46 | 683,531 | -0.55(-0.78%) |
Oct 29, 2015 | 69.83 | 71.74 | 69.67 | 71.01 | 962,879 | +0.99(+1.41%) |
Oct 28, 2015 | 70.18 | 70.60 | 68.84 | 70.03 | 1,272,457 | +0.18(+0.26%) |
Oct 27, 2015 | 71.14 | 71.45 | 69.46 | 69.84 | 1,314,777 | -2.03(-2.82%) |
Oct 26, 2015 | 72.24 | 72.37 | 71.62 | 71.87 | 654,484 | -0.54(-0.74%) |
Oct 23, 2015 | 72.07 | 72.44 | 70.98 | 72.41 | 1,262,082 | +1.38(+1.95%) |
Oct 22, 2015 | 71.33 | 71.43 | 70.60 | 71.02 | 812,895 | -0.17(-0.23%) |
Oct 21, 2015 | 71.41 | 71.99 | 71.00 | 71.19 | 754,834 | +0.22(+0.31%) |
Oct 20, 2015 | 70.30 | 71.06 | 70.20 | 70.97 | 829,797 | +0.76(+1.08%) |
Oct 19, 2015 | 69.53 | 70.57 | 69.28 | 70.21 | 1,156,259 | +0.70(+1.01%) |
Oct 16, 2015 | 69.45 | 70.11 | 68.61 | 69.51 | 979,769 | +0.39(+0.56%) |
Oct 15, 2015 | 69.62 | 69.62 | 68.44 | 69.12 | 1,110,623 | -0.16(-0.23%) |
Oct 14, 2015 | 67.35 | 70.05 | 66.58 | 69.28 | 2,626,801 | +2.19(+3.26%) |
Oct 13, 2015 | 69.13 | 69.39 | 67.03 | 67.09 | 1,899,797 | -2.77(-3.96%) |
Oct 12, 2015 | 70.21 | 70.32 | 69.00 | 69.86 | 1,278,027 | -0.35(-0.50%) |
Oct 09, 2015 | 69.78 | 70.45 | 69.49 | 70.21 | 1,260,454 | +0.69(+1.00%) |
Oct 08, 2015 | 68.31 | 69.67 | 68.31 | 69.52 | 943,971 | +0.87(+1.26%) |
Oct 07, 2015 | 68.06 | 68.88 | 67.94 | 68.65 | 819,963 | +0.70(+1.03%) |
Oct 06, 2015 | 67.57 | 68.00 | 67.32 | 67.95 | 665,882 | +0.38(+0.56%) |
Oct 05, 2015 | 67.32 | 67.90 | 66.74 | 67.57 | 1,231,749 | +0.59(+0.88%) |
Oct 02, 2015 | 65.51 | 66.98 | 65.12 | 66.98 | 1,023,242 | +0.76(+1.14%) |
Oct 01, 2015 | 65.74 | 66.24 | 65.59 | 66.22 | 915,075 | +0.35(+0.53%) |
Sep 30, 2015 | 66.57 | 66.87 | 65.43 | 65.87 | 1,024,119 | -0.34(-0.52%) |
Sep 29, 2015 | 66.59 | 66.90 | 65.81 | 66.22 | 1,111,929 | -0.05(-0.07%) |
Sep 28, 2015 | 67.85 | 68.09 | 66.19 | 66.26 | 1,141,589 | -1.80(-2.64%) |
Sep 25, 2015 | 68.34 | 68.68 | 67.72 | 68.06 | 830,493 | +0.21(+0.31%) |
Sep 24, 2015 | 68.96 | 69.15 | 67.67 | 67.85 | 890,588 | -1.69(-2.43%) |
Sep 23, 2015 | 69.68 | 69.87 | 69.08 | 69.54 | 613,629 | -0.27(-0.38%) |
Sep 22, 2015 | 70.94 | 71.03 | 69.58 | 69.80 | 938,457 | -1.85(-2.58%) |
Sep 21, 2015 | 71.48 | 72.41 | 71.18 | 71.65 | 668,593 | +0.31(+0.44%) |
Sep 18, 2015 | 71.22 | 72.30 | 70.82 | 71.34 | 946,200 | -0.63(-0.87%) |
Sep 17, 2015 | 72.30 | 72.82 | 71.84 | 71.96 | 771,307 | -0.45(-0.62%) |
Sep 16, 2015 | 71.79 | 72.62 | 71.53 | 72.42 | 1,071,420 | +0.42(+0.59%) |
Sep 15, 2015 | 70.20 | 72.15 | 69.94 | 71.99 | 1,397,384 | +2.00(+2.86%) |
Sep 14, 2015 | 70.63 | 70.68 | 69.71 | 69.99 | 784,254 | -0.65(-0.91%) |
Sep 11, 2015 | 70.54 | 71.04 | 69.97 | 70.63 | 1,506,682 | +0.79(+1.14%) |
Sep 10, 2015 | 69.85 | 70.37 | 69.67 | 69.84 | 1,091,360 | +0.12(+0.17%) |
Sep 09, 2015 | 70.74 | 71.15 | 69.41 | 69.73 | 1,168,748 | -0.98(-1.39%) |
Sep 08, 2015 | 69.91 | 70.83 | 69.69 | 70.71 | 838,922 | +1.82(+2.64%) |
Sep 04, 2015 | 68.51 | 68.89 | 68.89 | 68.89 | 1,662,687 | -0.63(-0.90%) |
Sep 03, 2015 | 68.66 | 69.84 | 68.31 | 69.52 | 1,781,744 | +1.20(+1.76%) |
Sep 02, 2015 | 66.57 | 68.34 | 66.22 | 68.32 | 1,801,135 | +2.33(+3.54%) |
Sep 01, 2015 | 66.35 | 66.71 | 65.43 | 65.98 | 1,370,464 | -1.16(-1.73%) |
Aug 31, 2015 | 67.56 | 67.86 | 67.07 | 67.15 | 1,070,584 | -0.67(-0.99%) |
Aug 28, 2015 | 67.74 | 68.30 | 67.57 | 67.82 | 859,779 | +0.00(+0.00%) |
Aug 27, 2015 | 67.69 | 68.26 | 67.00 | 67.82 | 1,492,545 | +0.59(+0.88%) |
Aug 26, 2015 | 68.21 | 68.29 | 66.19 | 67.23 | 2,263,082 | +0.49(+0.73%) |
Aug 25, 2015 | 70.23 | 70.48 | 66.68 | 66.74 | 2,045,535 | -2.20(-3.20%) |
Aug 24, 2015 | 67.60 | 70.41 | 65.95 | 68.95 | 2,005,705 | -1.34(-1.90%) |
Aug 21, 2015 | 71.12 | 71.64 | 70.18 | 70.28 | 1,556,300 | -1.74(-2.42%) |
Aug 20, 2015 | 72.93 | 73.43 | 72.01 | 72.03 | 953,016 | -1.29(-1.76%) |
Aug 19, 2015 | 73.26 | 73.76 | 72.62 | 73.32 | 1,299,393 | -0.44(-0.60%) |
Aug 18, 2015 | 73.95 | 74.29 | 73.47 | 73.76 | 792,025 | -0.18(-0.25%) |
Aug 17, 2015 | 74.15 | 74.24 | 73.42 | 73.95 | 563,791 | -0.18(-0.25%) |
Aug 14, 2015 | 74.04 | 74.27 | 73.52 | 74.13 | 820,249 | +0.25(+0.34%) |
Aug 13, 2015 | 74.23 | 74.48 | 73.67 | 73.88 | 736,371 | -0.31(-0.42%) |
Aug 12, 2015 | 73.65 | 74.34 | 72.99 | 74.20 | 1,248,516 | -0.04(-0.05%) |
Aug 11, 2015 | 74.04 | 74.92 | 73.78 | 74.23 | 1,810,491 | -0.07(-0.10%) |
Aug 10, 2015 | 74.77 | 74.92 | 73.96 | 74.31 | 1,119,920 | +0.17(+0.22%) |
Aug 07, 2015 | 75.69 | 75.84 | 73.73 | 74.14 | 1,790,049 | -1.65(-2.18%) |
Aug 06, 2015 | 77.23 | 77.37 | 75.42 | 75.79 | 1,013,390 | -1.93(-2.48%) |
Aug 05, 2015 | 78.26 | 79.11 | 77.70 | 77.72 | 648,822 | -0.27(-0.34%) |
Aug 04, 2015 | 77.56 | 78.29 | 77.56 | 77.99 | 640,312 | +0.11(+0.14%) |
Aug 03, 2015 | 77.77 | 78.26 | 77.36 | 77.88 | 605,171 | +0.27(+0.34%) |
Jul 31, 2015 | 77.90 | 78.35 | 77.44 | 77.61 | 722,057 | -0.30(-0.39%) |
Jul 30, 2015 | 76.85 | 77.91 | 76.64 | 77.91 | 630,044 | +0.28(+0.36%) |
Jul 29, 2015 | 76.15 | 77.76 | 75.99 | 77.64 | 898,044 | +1.23(+1.61%) |
Jul 28, 2015 | 75.60 | 76.97 | 75.49 | 76.41 | 1,036,218 | +0.96(+1.27%) |
Jul 27, 2015 | 75.52 | 75.86 | 75.34 | 75.45 | 937,032 | -0.21(-0.28%) |
Jul 24, 2015 | 75.38 | 75.88 | 75.16 | 75.66 | 1,329,789 | +0.49(+0.65%) |
Jul 23, 2015 | 76.55 | 76.55 | 74.81 | 75.18 | 2,167,604 | -1.56(-2.03%) |
Jul 22, 2015 | 77.44 | 77.79 | 76.57 | 76.73 | 1,318,772 | -0.86(-1.10%) |
Jul 21, 2015 | 76.59 | 77.83 | 76.33 | 77.59 | 2,020,156 | +0.64(+0.84%) |
Jul 20, 2015 | 77.88 | 78.22 | 76.87 | 76.94 | 1,132,526 | -0.99(-1.28%) |
Jul 17, 2015 | 77.11 | 79.44 | 76.50 | 77.94 | 2,471,998 | -0.09(-0.12%) |
Jul 16, 2015 | 78.11 | 78.85 | 77.89 | 78.03 | 1,398,344 | +0.17(+0.22%) |
Jul 15, 2015 | 78.36 | 78.66 | 77.47 | 77.85 | 833,040 | -0.52(-0.66%) |
Jul 14, 2015 | 78.91 | 79.12 | 78.16 | 78.37 | 747,770 | -0.54(-0.69%) |
Jul 13, 2015 | 78.43 | 79.12 | 77.99 | 78.91 | 1,098,058 | +1.04(+1.34%) |
Jul 10, 2015 | 77.62 | 78.28 | 77.30 | 77.87 | 982,542 | +0.55(+0.71%) |
Jul 09, 2015 | 77.30 | 77.95 | 76.98 | 77.32 | 1,430,509 | +1.63(+2.15%) |
Jul 08, 2015 | 76.35 | 76.49 | 75.31 | 75.69 | 1,216,635 | -1.11(-1.44%) |
Jul 07, 2015 | 75.41 | 76.86 | 75.30 | 76.80 | 1,216,023 | +1.32(+1.75%) |
Jul 06, 2015 | 75.11 | 76.46 | 74.75 | 75.48 | 858,309 | -0.08(-0.11%) |
Jul 02, 2015 | 76.30 | 75.56 | 75.56 | 75.56 | 1,200,301 | -0.70(-0.92%) |
Jul 01, 2015 | 75.91 | 76.89 | 75.70 | 76.26 | 1,902,149 | +0.72(+0.95%) |
Jun 30, 2015 | 77.19 | 77.51 | 75.52 | 75.54 | 20,713,744 | -0.88(-1.16%) |
Jun 29, 2015 | 76.93 | 78.38 | 76.35 | 76.43 | 2,646,423 | -0.71(-0.92%) |
Jun 26, 2015 | 77.38 | 77.53 | 77.05 | 77.14 | 749,355 | -0.09(-0.12%) |
Jun 25, 2015 | 78.22 | 78.55 | 77.15 | 77.23 | 1,158,855 | -0.97(-1.24%) |
Jun 24, 2015 | 80.50 | 80.62 | 77.41 | 78.20 | 1,428,728 | -2.41(-2.99%) |
Jun 23, 2015 | 80.43 | 80.64 | 80.14 | 80.61 | 633,777 | -0.02(-0.03%) |
Jun 22, 2015 | 80.40 | 81.02 | 79.87 | 80.63 | 583,427 | +0.51(+0.64%) |
Jun 19, 2015 | 79.65 | 80.87 | 79.21 | 80.12 | 842,589 | +0.68(+0.86%) |
Jun 18, 2015 | 78.53 | 79.79 | 78.17 | 79.44 | 499,161 | +1.02(+1.30%) |
Jun 17, 2015 | 78.66 | 78.66 | 78.11 | 78.42 | 647,522 | -0.10(-0.13%) |
Jun 16, 2015 | 78.37 | 78.79 | 78.07 | 78.52 | 426,318 | -0.11(-0.14%) |
Jun 15, 2015 | 78.99 | 78.99 | 78.06 | 78.63 | 450,947 | -0.75(-0.95%) |
Jun 12, 2015 | 79.60 | 79.60 | 78.83 | 79.38 | 695,449 | -0.62(-0.77%) |
Jun 11, 2015 | 79.35 | 80.51 | 79.24 | 80.00 | 976,824 | +0.69(+0.87%) |
Jun 10, 2015 | 79.20 | 79.86 | 78.90 | 79.31 | 779,616 | +1.22(+1.57%) |
Jun 09, 2015 | 78.31 | 78.74 | 77.93 | 78.08 | 518,606 | +0.05(+0.06%) |
Jun 08, 2015 | 78.96 | 79.26 | 78.04 | 78.04 | 477,398 | -1.17(-1.48%) |
Jun 05, 2015 | 78.48 | 79.46 | 78.37 | 79.21 | 581,997 | +0.57(+0.73%) |
Jun 04, 2015 | 78.68 | 79.05 | 78.20 | 78.64 | 791,576 | -0.06(-0.08%) |
Jun 03, 2015 | 78.12 | 79.33 | 77.80 | 78.70 | 861,267 | +0.79(+1.02%) |
Jun 02, 2015 | 76.83 | 78.13 | 76.71 | 77.91 | 976,552 | +0.93(+1.21%) |