Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.65 | 76.65 | 75.79 | 76.09 | 352,348 | -0.20(-0.26%) |
May 27, 2016 | 75.76 | 76.29 | 76.29 | 76.29 | 91,237 | +0.67(+0.89%) |
May 26, 2016 | 76.16 | 76.16 | 75.56 | 75.62 | 90,332 | -0.54(-0.71%) |
May 25, 2016 | 75.43 | 76.59 | 75.43 | 76.16 | 129,030 | +1.04(+1.38%) |
May 24, 2016 | 74.08 | 75.28 | 74.08 | 75.12 | 269,422 | +1.38(+1.88%) |
May 23, 2016 | 73.76 | 74.00 | 73.42 | 73.74 | 63,874 | -0.10(-0.14%) |
May 20, 2016 | 73.81 | 74.36 | 73.63 | 73.84 | 120,650 | +0.46(+0.63%) |
May 19, 2016 | 73.77 | 74.19 | 72.86 | 73.38 | 114,181 | -0.70(-0.95%) |
May 18, 2016 | 72.06 | 74.17 | 71.99 | 74.08 | 158,843 | +2.10(+2.91%) |
May 17, 2016 | 72.10 | 72.65 | 71.85 | 71.99 | 89,241 | -0.33(-0.46%) |
May 16, 2016 | 71.78 | 72.70 | 71.78 | 72.32 | 77,039 | +0.47(+0.65%) |
May 13, 2016 | 72.79 | 73.42 | 71.74 | 71.85 | 58,261 | -1.06(-1.46%) |
May 12, 2016 | 73.34 | 73.74 | 72.50 | 72.91 | 78,971 | -0.14(-0.19%) |
May 11, 2016 | 73.48 | 73.87 | 73.05 | 73.05 | 76,629 | -0.62(-0.84%) |
May 10, 2016 | 72.85 | 73.75 | 72.66 | 73.67 | 81,330 | +1.16(+1.60%) |
May 09, 2016 | 72.54 | 72.98 | 72.22 | 72.51 | 102,547 | -0.19(-0.26%) |
May 06, 2016 | 72.00 | 72.76 | 71.80 | 72.70 | 58,054 | +0.28(+0.38%) |
May 05, 2016 | 72.79 | 73.05 | 72.30 | 72.42 | 44,246 | -0.24(-0.34%) |
May 04, 2016 | 72.95 | 73.31 | 72.25 | 72.67 | 62,954 | -0.91(-1.24%) |
May 03, 2016 | 73.94 | 73.98 | 72.99 | 73.58 | 116,565 | -1.44(-1.91%) |
May 02, 2016 | 74.53 | 75.08 | 74.07 | 75.02 | 54,348 | +0.75(+1.01%) |
Apr 29, 2016 | 74.58 | 74.80 | 73.86 | 74.27 | 85,753 | -0.59(-0.79%) |
Apr 28, 2016 | 75.26 | 75.89 | 74.71 | 74.86 | 68,431 | -1.00(-1.32%) |
Apr 27, 2016 | 75.59 | 76.25 | 75.43 | 75.86 | 68,301 | +0.15(+0.20%) |
Apr 26, 2016 | 75.16 | 75.76 | 75.02 | 75.71 | 99,920 | +0.63(+0.84%) |
Apr 25, 2016 | 75.14 | 75.35 | 74.67 | 75.08 | 50,842 | -0.49(-0.65%) |
Apr 22, 2016 | 74.83 | 75.73 | 74.83 | 75.57 | 51,228 | +0.48(+0.64%) |
Apr 21, 2016 | 75.53 | 75.93 | 74.92 | 75.09 | 44,256 | -0.36(-0.47%) |
Apr 20, 2016 | 74.30 | 75.50 | 74.27 | 75.45 | 47,085 | +1.32(+1.78%) |
Apr 19, 2016 | 73.34 | 74.16 | 73.34 | 74.13 | 67,888 | +0.92(+1.26%) |
Apr 18, 2016 | 72.35 | 73.27 | 72.17 | 73.21 | 72,507 | +0.54(+0.74%) |
Apr 15, 2016 | 73.28 | 73.35 | 72.38 | 72.67 | 63,166 | -0.40(-0.55%) |
Apr 14, 2016 | 72.20 | 73.52 | 72.20 | 73.07 | 118,772 | +0.53(+0.73%) |
Apr 13, 2016 | 70.97 | 72.61 | 70.97 | 72.54 | 141,170 | +2.37(+3.37%) |
Apr 12, 2016 | 69.29 | 70.26 | 69.12 | 70.17 | 70,704 | +1.04(+1.50%) |
Apr 11, 2016 | 69.03 | 69.82 | 69.03 | 69.13 | 58,852 | +0.42(+0.61%) |
Apr 08, 2016 | 69.12 | 69.60 | 68.64 | 68.72 | 67,271 | +0.23(+0.34%) |
Apr 07, 2016 | 69.76 | 69.76 | 68.15 | 68.48 | 188,523 | -1.80(-2.56%) |
Apr 06, 2016 | 69.69 | 70.32 | 69.49 | 70.28 | 129,718 | +0.59(+0.85%) |
Apr 05, 2016 | 70.09 | 70.14 | 69.67 | 69.69 | 63,435 | -1.12(-1.59%) |
Apr 04, 2016 | 71.19 | 71.29 | 70.73 | 70.81 | 78,143 | -0.42(-0.59%) |
Apr 01, 2016 | 70.14 | 71.33 | 70.10 | 71.23 | 115,393 | +0.62(+0.87%) |
Mar 31, 2016 | 70.70 | 71.03 | 70.07 | 70.61 | 319,465 | -0.17(-0.25%) |
Mar 30, 2016 | 70.69 | 71.34 | 70.62 | 70.79 | 42,717 | +0.56(+0.79%) |
Mar 29, 2016 | 69.93 | 70.23 | 69.27 | 70.23 | 85,348 | +0.03(+0.05%) |
Mar 28, 2016 | 70.46 | 70.52 | 69.93 | 70.19 | 35,289 | -0.09(-0.12%) |
Mar 24, 2016 | 70.02 | 70.28 | 70.28 | 70.28 | 67,681 | -0.51(-0.73%) |
Mar 23, 2016 | 71.20 | 71.25 | 70.75 | 70.80 | 40,303 | -0.49(-0.69%) |
Mar 22, 2016 | 71.11 | 71.53 | 70.81 | 71.29 | 56,328 | -0.32(-0.45%) |
Mar 21, 2016 | 71.35 | 72.00 | 71.14 | 71.61 | 38,141 | +0.03(+0.05%) |
Mar 18, 2016 | 71.19 | 71.86 | 70.95 | 71.58 | 51,822 | +1.11(+1.58%) |
Mar 17, 2016 | 69.51 | 70.70 | 69.12 | 70.47 | 71,652 | +0.73(+1.04%) |
Mar 16, 2016 | 69.73 | 70.46 | 69.16 | 69.74 | 88,127 | -0.26(-0.38%) |
Mar 15, 2016 | 69.65 | 70.05 | 69.45 | 70.00 | 69,796 | -0.33(-0.47%) |
Mar 14, 2016 | 70.37 | 70.51 | 69.83 | 70.34 | 58,872 | -0.34(-0.48%) |
Mar 11, 2016 | 69.66 | 70.67 | 69.57 | 70.67 | 41,808 | +1.98(+2.89%) |
Mar 10, 2016 | 69.30 | 69.57 | 67.85 | 68.69 | 69,387 | -0.06(-0.09%) |
Mar 09, 2016 | 69.31 | 69.31 | 68.53 | 68.75 | 55,020 | -0.12(-0.18%) |
Mar 08, 2016 | 69.67 | 69.79 | 68.82 | 68.87 | 74,804 | -1.49(-2.12%) |
Mar 07, 2016 | 70.26 | 70.59 | 69.96 | 70.36 | 59,614 | -0.29(-0.42%) |
Mar 04, 2016 | 70.74 | 70.97 | 70.25 | 70.66 | 104,888 | +0.34(+0.48%) |
Mar 03, 2016 | 69.65 | 70.32 | 69.41 | 70.32 | 44,864 | +0.66(+0.95%) |
Mar 02, 2016 | 68.92 | 69.68 | 68.82 | 69.66 | 95,737 | +0.76(+1.11%) |
Mar 01, 2016 | 66.77 | 68.90 | 66.77 | 68.90 | 86,597 | +2.59(+3.91%) |
Feb 29, 2016 | 67.25 | 67.49 | 66.31 | 66.31 | 80,687 | -1.09(-1.62%) |
Feb 26, 2016 | 67.33 | 67.97 | 66.86 | 67.40 | 86,260 | +0.76(+1.14%) |
Feb 25, 2016 | 65.81 | 66.64 | 65.68 | 66.64 | 45,098 | +0.92(+1.40%) |
Feb 24, 2016 | 64.98 | 65.81 | 64.02 | 65.72 | 159,508 | -0.23(-0.34%) |
Feb 23, 2016 | 67.20 | 67.20 | 65.81 | 65.94 | 58,577 | -1.61(-2.39%) |
Feb 22, 2016 | 67.32 | 67.69 | 67.28 | 67.56 | 64,257 | +1.24(+1.87%) |
Feb 19, 2016 | 65.86 | 66.46 | 65.46 | 66.32 | 85,181 | +0.10(+0.16%) |
Feb 18, 2016 | 67.25 | 67.25 | 65.86 | 66.21 | 101,810 | -0.81(-1.22%) |
Feb 17, 2016 | 66.91 | 67.42 | 66.90 | 67.03 | 46,751 | +0.73(+1.10%) |
Feb 16, 2016 | 65.99 | 66.55 | 65.52 | 66.30 | 143,668 | +1.48(+2.29%) |
Feb 12, 2016 | 63.24 | 64.82 | 64.82 | 64.82 | 205,991 | +2.98(+4.82%) |
Feb 11, 2016 | 62.19 | 62.66 | 61.26 | 61.84 | 468,453 | -2.24(-3.50%) |
Feb 10, 2016 | 64.99 | 65.81 | 64.07 | 64.08 | 97,273 | -0.24(-0.38%) |
Feb 09, 2016 | 62.95 | 64.82 | 62.63 | 64.32 | 158,649 | +0.10(+0.16%) |
Feb 08, 2016 | 65.26 | 65.29 | 63.46 | 64.22 | 152,450 | -2.15(-3.24%) |
Feb 05, 2016 | 67.57 | 67.95 | 66.17 | 66.37 | 85,993 | -1.06(-1.57%) |
Feb 04, 2016 | 66.40 | 67.95 | 66.40 | 67.43 | 143,416 | +0.69(+1.04%) |
Feb 03, 2016 | 67.01 | 67.01 | 64.51 | 66.73 | 190,891 | +0.09(+0.13%) |
Feb 02, 2016 | 67.89 | 67.89 | 66.44 | 66.65 | 62,056 | -2.19(-3.18%) |
Feb 01, 2016 | 68.90 | 69.17 | 68.25 | 68.84 | 162,136 | -0.38(-0.55%) |
Jan 29, 2016 | 67.22 | 69.22 | 67.17 | 69.22 | 56,605 | +2.37(+3.55%) |
Jan 28, 2016 | 67.61 | 67.85 | 66.50 | 66.84 | 73,402 | -0.10(-0.14%) |
Jan 27, 2016 | 66.85 | 68.30 | 66.54 | 66.94 | 127,795 | -0.04(-0.06%) |
Jan 26, 2016 | 66.06 | 67.16 | 66.03 | 66.98 | 192,928 | +1.23(+1.87%) |
Jan 25, 2016 | 67.30 | 67.47 | 65.73 | 65.75 | 2,316,109 | -1.88(-2.78%) |
Jan 22, 2016 | 67.51 | 67.81 | 67.15 | 67.63 | 82,441 | +1.14(+1.72%) |
Jan 21, 2016 | 66.98 | 67.85 | 66.35 | 66.49 | 88,405 | -0.38(-0.57%) |
Jan 20, 2016 | 66.50 | 67.56 | 65.31 | 66.87 | 189,529 | -1.15(-1.69%) |
Jan 19, 2016 | 69.35 | 69.47 | 67.53 | 68.02 | 233,879 | -0.44(-0.65%) |
Jan 15, 2016 | 68.33 | 68.47 | 68.47 | 68.47 | 234,149 | -1.93(-2.74%) |
Jan 14, 2016 | 69.96 | 70.93 | 69.01 | 70.40 | 136,738 | +0.84(+1.21%) |
Jan 13, 2016 | 72.39 | 72.55 | 69.31 | 69.56 | 507,703 | -2.39(-3.32%) |
Jan 12, 2016 | 72.19 | 72.32 | 70.92 | 71.95 | 100,084 | +0.52(+0.73%) |
Jan 11, 2016 | 71.45 | 71.61 | 70.48 | 71.43 | 117,344 | +0.36(+0.51%) |
Jan 08, 2016 | 73.29 | 73.29 | 70.95 | 71.06 | 147,164 | -1.34(-1.85%) |
Jan 07, 2016 | 73.25 | 73.73 | 72.18 | 72.41 | 155,737 | -2.33(-3.12%) |
Jan 06, 2016 | 74.94 | 75.41 | 74.45 | 74.74 | 172,310 | -1.33(-1.75%) |
Jan 05, 2016 | 76.36 | 76.58 | 75.50 | 76.07 | 88,104 | -0.10(-0.14%) |
Jan 04, 2016 | 76.40 | 76.40 | 75.37 | 76.18 | 78,306 | -1.79(-2.30%) |
Dec 31, 2015 | 78.33 | 77.97 | 77.97 | 77.97 | 131,673 | -0.74(-0.94%) |
Dec 30, 2015 | 79.30 | 79.30 | 78.67 | 78.71 | 156,156 | -0.75(-0.94%) |
Dec 29, 2015 | 79.11 | 79.59 | 79.05 | 79.45 | 80,176 | +0.81(+1.02%) |
Dec 28, 2015 | 78.58 | 78.66 | 77.96 | 78.65 | 73,945 | -0.28(-0.35%) |
Dec 24, 2015 | 78.93 | 78.92 | 78.92 | 78.92 | 64,394 | +0.01(+0.01%) |
Dec 23, 2015 | 78.33 | 78.95 | 78.16 | 78.92 | 55,280 | +1.11(+1.43%) |
Dec 22, 2015 | 77.62 | 77.96 | 76.90 | 77.80 | 55,610 | +0.52(+0.67%) |
Dec 21, 2015 | 77.22 | 77.49 | 76.63 | 77.29 | 35,961 | +0.67(+0.88%) |
Dec 18, 2015 | 78.16 | 78.19 | 76.58 | 76.61 | 136,405 | -2.07(-2.63%) |
Dec 17, 2015 | 80.33 | 80.33 | 78.68 | 78.68 | 349,572 | -1.32(-1.65%) |
Dec 16, 2015 | 79.45 | 80.19 | 78.48 | 80.00 | 114,715 | +1.28(+1.62%) |
Dec 15, 2015 | 77.53 | 78.99 | 77.53 | 78.73 | 60,138 | +2.06(+2.69%) |
Dec 14, 2015 | 76.67 | 77.29 | 75.78 | 76.67 | 241,797 | +0.01(+0.01%) |
Dec 11, 2015 | 77.67 | 77.82 | 76.37 | 76.66 | 154,197 | -2.18(-2.77%) |
Dec 10, 2015 | 78.56 | 79.61 | 78.32 | 78.84 | 46,726 | +0.36(+0.46%) |
Dec 09, 2015 | 79.11 | 80.02 | 78.10 | 78.48 | 121,462 | -1.04(-1.30%) |
Dec 08, 2015 | 79.85 | 80.23 | 79.30 | 79.51 | 75,573 | -1.15(-1.42%) |
Dec 07, 2015 | 81.41 | 81.41 | 80.21 | 80.66 | 138,321 | -0.90(-1.10%) |
Dec 04, 2015 | 79.76 | 81.73 | 79.76 | 81.56 | 53,088 | +2.11(+2.65%) |
Dec 03, 2015 | 81.05 | 81.05 | 79.25 | 79.45 | 70,057 | -1.17(-1.45%) |
Dec 02, 2015 | 81.72 | 81.74 | 80.55 | 80.62 | 122,952 | -0.95(-1.16%) |
Dec 01, 2015 | 81.08 | 81.64 | 80.83 | 81.57 | 119,782 | +0.76(+0.94%) |
Nov 30, 2015 | 81.02 | 81.16 | 80.72 | 80.81 | 118,649 | -0.16(-0.19%) |
Nov 27, 2015 | 80.72 | 80.97 | 80.45 | 80.96 | 17,391 | +0.27(+0.33%) |
Nov 25, 2015 | 80.83 | 80.70 | 80.70 | 80.70 | 35,575 | +0.04(+0.05%) |
Nov 24, 2015 | 80.44 | 80.92 | 79.94 | 80.65 | 69,934 | -0.19(-0.23%) |
Nov 23, 2015 | 81.22 | 81.38 | 80.79 | 80.84 | 39,591 | -0.29(-0.36%) |
Nov 20, 2015 | 81.67 | 81.67 | 81.01 | 81.14 | 124,777 | -0.09(-0.12%) |
Nov 19, 2015 | 81.27 | 81.43 | 80.75 | 81.23 | 43,934 | -0.01(-0.01%) |
Nov 18, 2015 | 80.00 | 81.26 | 79.96 | 81.24 | 49,480 | +1.54(+1.93%) |
Nov 17, 2015 | 80.21 | 80.50 | 79.63 | 79.70 | 172,035 | -0.19(-0.24%) |
Nov 16, 2015 | 78.68 | 79.89 | 78.46 | 79.89 | 154,905 | +0.92(+1.17%) |
Nov 13, 2015 | 79.55 | 79.75 | 78.77 | 78.97 | 41,457 | -0.75(-0.94%) |
Nov 12, 2015 | 80.92 | 80.92 | 79.70 | 79.72 | 82,167 | -1.46(-1.80%) |
Nov 11, 2015 | 81.86 | 81.86 | 81.11 | 81.18 | 73,798 | -0.28(-0.35%) |
Nov 10, 2015 | 81.05 | 81.53 | 80.67 | 81.46 | 53,591 | +0.26(+0.32%) |
Nov 09, 2015 | 82.20 | 82.20 | 80.80 | 81.20 | 1,134,681 | -0.80(-0.98%) |
Nov 06, 2015 | 82.02 | 82.50 | 81.66 | 82.01 | 117,946 | +1.63(+2.03%) |
Nov 05, 2015 | 79.66 | 80.51 | 79.66 | 80.38 | 74,862 | +0.79(+1.00%) |
Nov 04, 2015 | 80.01 | 80.12 | 79.58 | 79.58 | 62,956 | -0.13(-0.16%) |
Nov 03, 2015 | 79.18 | 80.07 | 78.96 | 79.71 | 43,066 | +0.42(+0.53%) |
Nov 02, 2015 | 78.56 | 79.45 | 78.56 | 79.29 | 70,491 | +0.88(+1.12%) |
Oct 30, 2015 | 79.56 | 79.56 | 78.28 | 78.41 | 87,476 | -1.09(-1.37%) |
Oct 29, 2015 | 79.89 | 80.37 | 79.41 | 79.50 | 40,682 | -0.51(-0.64%) |
Oct 28, 2015 | 77.94 | 80.03 | 77.90 | 80.00 | 44,646 | +2.28(+2.93%) |
Oct 27, 2015 | 77.99 | 77.99 | 77.44 | 77.73 | 26,938 | -0.54(-0.69%) |
Oct 26, 2015 | 78.47 | 78.53 | 77.94 | 78.27 | 57,830 | -0.24(-0.31%) |
Oct 23, 2015 | 77.79 | 78.56 | 77.73 | 78.51 | 182,443 | +1.41(+1.82%) |
Oct 22, 2015 | 76.15 | 77.52 | 76.15 | 77.11 | 63,727 | +1.27(+1.67%) |
Oct 21, 2015 | 77.06 | 77.17 | 75.79 | 75.84 | 117,205 | -0.96(-1.25%) |
Oct 20, 2015 | 76.44 | 76.96 | 76.29 | 76.79 | 29,784 | +0.38(+0.50%) |
Oct 19, 2015 | 76.08 | 76.72 | 75.89 | 76.42 | 37,389 | -0.16(-0.21%) |
Oct 16, 2015 | 76.60 | 76.80 | 76.23 | 76.58 | 48,461 | +0.22(+0.29%) |
Oct 15, 2015 | 74.98 | 76.39 | 74.83 | 76.35 | 30,702 | +1.81(+2.43%) |
Oct 14, 2015 | 75.30 | 75.34 | 74.28 | 74.54 | 93,186 | -0.83(-1.10%) |
Oct 13, 2015 | 75.37 | 76.02 | 75.34 | 75.37 | 39,927 | -0.45(-0.59%) |
Oct 12, 2015 | 75.72 | 75.89 | 75.43 | 75.82 | 106,488 | +0.06(+0.08%) |
Oct 09, 2015 | 76.37 | 76.46 | 75.44 | 75.76 | 53,176 | -0.43(-0.57%) |
Oct 08, 2015 | 75.70 | 76.28 | 75.35 | 76.19 | 64,276 | +0.31(+0.41%) |
Oct 07, 2015 | 75.72 | 76.34 | 75.34 | 75.88 | 73,604 | +0.61(+0.81%) |
Oct 06, 2015 | 75.47 | 75.60 | 75.09 | 75.27 | 35,706 | -0.28(-0.37%) |
Oct 05, 2015 | 74.29 | 75.72 | 74.29 | 75.54 | 168,305 | +1.73(+2.35%) |
Oct 02, 2015 | 72.30 | 73.81 | 71.16 | 73.81 | 225,265 | -0.20(-0.27%) |
Oct 01, 2015 | 73.78 | 74.18 | 73.08 | 74.01 | 42,335 | +0.24(+0.33%) |
Sep 30, 2015 | 73.60 | 73.81 | 72.91 | 73.77 | 26,179 | +0.98(+1.35%) |
Sep 29, 2015 | 72.66 | 72.81 | 72.03 | 72.78 | 93,421 | +0.17(+0.24%) |
Sep 28, 2015 | 74.17 | 74.17 | 72.51 | 72.61 | 344,786 | -2.11(-2.82%) |
Sep 25, 2015 | 74.78 | 75.22 | 74.38 | 74.72 | 60,269 | +1.11(+1.51%) |
Sep 24, 2015 | 73.37 | 73.68 | 72.89 | 73.60 | 150,105 | -0.59(-0.79%) |
Sep 23, 2015 | 74.09 | 74.45 | 73.76 | 74.19 | 107,800 | +0.14(+0.19%) |
Sep 22, 2015 | 73.93 | 74.37 | 73.52 | 74.04 | 71,915 | -0.99(-1.31%) |
Sep 21, 2015 | 74.64 | 75.36 | 74.64 | 75.03 | 55,912 | +0.83(+1.12%) |
Sep 18, 2015 | 75.03 | 75.03 | 74.02 | 74.20 | 225,461 | -1.75(-2.30%) |
Sep 17, 2015 | 77.28 | 77.85 | 75.68 | 75.94 | 118,405 | -1.29(-1.67%) |
Sep 16, 2015 | 76.85 | 77.34 | 76.36 | 77.23 | 36,125 | +0.42(+0.55%) |
Sep 15, 2015 | 75.86 | 77.07 | 75.76 | 76.81 | 43,081 | +1.19(+1.57%) |
Sep 14, 2015 | 75.64 | 75.94 | 75.39 | 75.62 | 28,146 | -0.20(-0.26%) |
Sep 11, 2015 | 75.38 | 75.82 | 75.06 | 75.82 | 41,028 | +0.13(+0.17%) |
Sep 10, 2015 | 75.14 | 76.18 | 74.97 | 75.69 | 51,073 | +0.42(+0.56%) |
Sep 09, 2015 | 77.01 | 77.36 | 75.08 | 75.27 | 63,223 | -0.98(-1.29%) |
Sep 08, 2015 | 75.63 | 76.31 | 75.27 | 76.25 | 114,757 | +2.05(+2.76%) |
Sep 04, 2015 | 74.95 | 74.20 | 74.20 | 74.20 | 94,835 | -1.34(-1.78%) |
Sep 03, 2015 | 75.44 | 76.39 | 75.28 | 75.55 | 79,579 | +0.52(+0.69%) |
Sep 02, 2015 | 74.75 | 75.21 | 73.99 | 75.03 | 213,476 | +1.08(+1.47%) |
Sep 01, 2015 | 74.94 | 75.49 | 73.41 | 73.95 | 239,311 | -3.11(-4.03%) |
Aug 31, 2015 | 76.96 | 77.25 | 76.54 | 77.05 | 154,435 | -0.28(-0.36%) |
Aug 28, 2015 | 77.26 | 77.50 | 76.79 | 77.33 | 263,547 | -0.21(-0.27%) |
Aug 27, 2015 | 76.22 | 77.59 | 76.14 | 77.53 | 2,469,356 | +2.07(+2.75%) |
Aug 26, 2015 | 73.21 | 75.59 | 73.03 | 75.46 | 207,560 | +3.08(+4.26%) |
Aug 25, 2015 | 74.24 | 76.56 | 72.38 | 72.38 | 250,831 | -1.13(-1.54%) |
Aug 24, 2015 | 76.54 | 77.23 | 67.98 | 73.51 | 219,817 | -3.73(-4.82%) |
Aug 21, 2015 | 79.07 | 79.30 | 77.20 | 77.23 | 130,794 | -2.63(-3.30%) |
Aug 20, 2015 | 81.10 | 81.10 | 79.87 | 79.87 | 72,302 | -2.05(-2.51%) |
Aug 19, 2015 | 82.35 | 82.41 | 81.59 | 81.92 | 65,728 | -0.64(-0.77%) |
Aug 18, 2015 | 82.55 | 82.83 | 82.36 | 82.56 | 34,633 | -0.05(-0.06%) |
Aug 17, 2015 | 82.17 | 82.74 | 81.82 | 82.61 | 38,773 | +0.15(+0.18%) |
Aug 14, 2015 | 81.78 | 82.46 | 81.78 | 82.46 | 73,780 | +0.54(+0.66%) |
Aug 13, 2015 | 81.90 | 82.21 | 81.41 | 81.92 | 31,197 | +0.34(+0.41%) |
Aug 12, 2015 | 81.81 | 81.81 | 80.24 | 81.59 | 298,574 | -0.95(-1.16%) |
Aug 11, 2015 | 83.08 | 83.08 | 82.15 | 82.54 | 36,014 | -1.15(-1.38%) |
Aug 10, 2015 | 83.20 | 83.70 | 83.20 | 83.69 | 35,476 | +1.10(+1.33%) |
Aug 07, 2015 | 82.62 | 83.04 | 81.84 | 82.59 | 67,759 | -0.03(-0.03%) |
Aug 06, 2015 | 83.35 | 83.39 | 82.46 | 82.62 | 141,594 | -0.55(-0.66%) |
Aug 05, 2015 | 83.45 | 83.81 | 82.96 | 83.17 | 58,625 | +0.33(+0.40%) |
Aug 04, 2015 | 82.68 | 83.29 | 82.68 | 82.83 | 65,931 | +0.11(+0.14%) |
Aug 03, 2015 | 82.99 | 83.01 | 82.13 | 82.72 | 463,364 | -0.12(-0.15%) |
Jul 31, 2015 | 83.45 | 83.45 | 82.72 | 82.84 | 34,856 | -0.54(-0.65%) |
Jul 30, 2015 | 83.07 | 83.39 | 82.79 | 83.38 | 100,280 | +0.30(+0.36%) |
Jul 29, 2015 | 82.44 | 83.23 | 82.26 | 83.08 | 70,459 | +0.86(+1.05%) |
Jul 28, 2015 | 82.41 | 82.47 | 81.72 | 82.22 | 51,815 | +0.34(+0.42%) |
Jul 27, 2015 | 82.73 | 82.73 | 81.66 | 81.88 | 52,569 | -0.99(-1.19%) |
Jul 24, 2015 | 83.88 | 83.88 | 82.71 | 82.87 | 87,440 | -0.84(-1.01%) |
Jul 23, 2015 | 84.75 | 84.75 | 83.58 | 83.71 | 82,769 | -0.86(-1.02%) |
Jul 22, 2015 | 83.88 | 84.69 | 83.88 | 84.57 | 56,036 | +0.76(+0.90%) |
Jul 21, 2015 | 83.94 | 84.32 | 83.59 | 83.81 | 34,827 | -0.13(-0.15%) |
Jul 20, 2015 | 83.95 | 84.23 | 83.70 | 83.94 | 140,996 | +0.31(+0.37%) |
Jul 17, 2015 | 83.81 | 83.81 | 83.26 | 83.63 | 36,469 | -0.11(-0.13%) |
Jul 16, 2015 | 83.53 | 83.76 | 83.53 | 83.75 | 91,107 | +0.84(+1.02%) |
Jul 15, 2015 | 82.60 | 83.14 | 82.45 | 82.90 | 64,460 | +0.59(+0.71%) |
Jul 14, 2015 | 81.77 | 82.38 | 81.56 | 82.32 | 79,143 | +0.46(+0.56%) |
Jul 13, 2015 | 81.30 | 81.93 | 81.30 | 81.86 | 39,661 | +1.01(+1.25%) |
Jul 10, 2015 | 80.54 | 81.01 | 80.45 | 80.86 | 28,720 | +1.11(+1.39%) |
Jul 09, 2015 | 79.79 | 80.42 | 79.67 | 79.75 | 49,799 | +0.72(+0.91%) |
Jul 08, 2015 | 79.84 | 79.97 | 78.93 | 79.02 | 43,036 | -1.62(-2.01%) |
Jul 07, 2015 | 80.88 | 80.88 | 79.11 | 80.64 | 66,177 | -0.37(-0.46%) |
Jul 06, 2015 | 80.57 | 81.13 | 80.28 | 81.01 | 105,110 | -0.37(-0.45%) |
Jul 02, 2015 | 81.86 | 81.38 | 81.38 | 81.38 | 143,764 | -0.49(-0.60%) |
Jul 01, 2015 | 81.70 | 82.15 | 81.49 | 81.87 | 102,420 | +0.98(+1.21%) |
Jun 30, 2015 | 81.19 | 81.51 | 80.47 | 80.89 | 76,754 | +0.43(+0.53%) |
Jun 29, 2015 | 81.78 | 81.81 | 80.41 | 80.46 | 109,243 | -2.18(-2.63%) |
Jun 26, 2015 | 82.72 | 82.83 | 82.38 | 82.64 | 45,033 | +0.29(+0.36%) |
Jun 25, 2015 | 83.19 | 83.19 | 82.24 | 82.34 | 504,707 | -0.45(-0.54%) |
Jun 24, 2015 | 83.43 | 83.47 | 82.75 | 82.79 | 63,276 | -0.74(-0.88%) |
Jun 23, 2015 | 83.34 | 83.67 | 83.34 | 83.53 | 249,109 | +0.51(+0.62%) |
Jun 22, 2015 | 82.98 | 83.30 | 82.91 | 83.02 | 50,037 | +0.85(+1.03%) |
Jun 19, 2015 | 82.59 | 82.66 | 82.09 | 82.17 | 37,268 | -0.64(-0.78%) |
Jun 18, 2015 | 82.58 | 82.91 | 82.12 | 82.81 | 1,985,917 | +0.54(+0.66%) |
Jun 17, 2015 | 82.81 | 82.91 | 82.25 | 82.27 | 51,987 | -0.37(-0.45%) |
Jun 16, 2015 | 81.97 | 82.68 | 81.97 | 82.64 | 41,570 | +0.44(+0.53%) |
Jun 15, 2015 | 82.06 | 82.41 | 81.57 | 82.20 | 55,582 | -0.38(-0.46%) |
Jun 12, 2015 | 82.60 | 82.77 | 82.22 | 82.58 | 144,300 | -0.26(-0.31%) |
Jun 11, 2015 | 82.93 | 83.11 | 82.59 | 82.84 | 154,530 | +0.09(+0.11%) |
Jun 10, 2015 | 81.88 | 82.86 | 81.81 | 82.74 | 71,975 | +1.23(+1.50%) |
Jun 09, 2015 | 81.06 | 81.70 | 80.76 | 81.51 | 91,919 | +0.49(+0.60%) |
Jun 08, 2015 | 81.60 | 81.83 | 81.03 | 81.03 | 156,839 | -0.49(-0.60%) |
Jun 05, 2015 | 81.34 | 81.90 | 81.11 | 81.51 | 99,995 | +0.97(+1.20%) |
Jun 04, 2015 | 81.13 | 81.33 | 80.42 | 80.55 | 96,725 | -0.81(-1.00%) |
Jun 03, 2015 | 80.97 | 81.67 | 80.79 | 81.36 | 120,498 | +0.91(+1.13%) |
Jun 02, 2015 | 80.06 | 80.70 | 79.85 | 80.45 | 72,830 | +0.29(+0.36%) |