Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.48 | 77.48 | 75.40 | 75.42 | 4,599,150 | -2.36(-3.03%) |
Jul 28, 2016 | 78.86 | 78.86 | 77.47 | 77.78 | 4,257,017 | -2.71(-3.37%) |
Jul 27, 2016 | 81.11 | 81.17 | 80.34 | 80.49 | 2,418,234 | -0.67(-0.83%) |
Jul 26, 2016 | 81.03 | 81.40 | 80.62 | 81.16 | 1,665,797 | +0.36(+0.45%) |
Jul 25, 2016 | 80.69 | 80.86 | 80.44 | 80.80 | 1,471,699 | -0.13(-0.16%) |
Jul 22, 2016 | 80.98 | 81.14 | 80.34 | 80.92 | 1,440,449 | +0.47(+0.59%) |
Jul 21, 2016 | 80.64 | 80.91 | 80.03 | 80.45 | 1,488,829 | -0.43(-0.53%) |
Jul 20, 2016 | 81.03 | 81.09 | 80.58 | 80.88 | 1,285,671 | +0.31(+0.39%) |
Jul 19, 2016 | 80.42 | 80.59 | 80.26 | 80.57 | 1,091,555 | +0.08(+0.09%) |
Jul 18, 2016 | 80.80 | 80.87 | 80.39 | 80.49 | 1,037,539 | -0.11(-0.14%) |
Jul 15, 2016 | 81.15 | 81.20 | 80.49 | 80.60 | 1,599,265 | -0.13(-0.16%) |
Jul 14, 2016 | 81.19 | 81.21 | 80.56 | 80.73 | 1,569,591 | +0.06(+0.07%) |
Jul 13, 2016 | 80.80 | 80.88 | 80.27 | 80.67 | 1,610,398 | +0.28(+0.35%) |
Jul 12, 2016 | 81.04 | 81.17 | 80.34 | 80.39 | 2,671,868 | -0.28(-0.35%) |
Jul 11, 2016 | 80.55 | 81.09 | 80.42 | 80.67 | 2,149,449 | +0.57(+0.71%) |
Jul 08, 2016 | 79.81 | 80.20 | 79.28 | 80.10 | 2,533,480 | +0.82(+1.04%) |
Jul 07, 2016 | 79.00 | 79.43 | 78.75 | 79.28 | 2,046,049 | +0.16(+0.20%) |
Jul 05, 2016 | 78.46 | 79.41 | 78.29 | 79.12 | 3,467,921 | +0.47(+0.60%) |
Jul 01, 2016 | 78.01 | 78.64 | 78.64 | 78.64 | 2,897,473 | +0.75(+0.96%) |
Jun 30, 2016 | 75.78 | 77.90 | 75.24 | 77.90 | 3,472,989 | +2.32(+3.07%) |
Jun 29, 2016 | 75.01 | 75.75 | 74.85 | 75.57 | 2,682,381 | +1.03(+1.38%) |
Jun 28, 2016 | 73.18 | 74.57 | 72.92 | 74.55 | 2,985,148 | +1.92(+2.64%) |
Jun 27, 2016 | 72.87 | 73.26 | 72.27 | 72.63 | 3,077,482 | -0.90(-1.22%) |
Jun 24, 2016 | 73.12 | 75.02 | 72.95 | 73.53 | 4,769,946 | -2.73(-3.58%) |
Jun 23, 2016 | 76.09 | 76.26 | 75.57 | 76.26 | 1,608,758 | +0.95(+1.26%) |
Jun 22, 2016 | 76.02 | 76.11 | 75.24 | 75.31 | 1,774,246 | -0.44(-0.58%) |
Jun 21, 2016 | 75.72 | 75.91 | 75.40 | 75.75 | 2,035,119 | +0.25(+0.34%) |
Jun 20, 2016 | 75.18 | 75.85 | 75.09 | 75.50 | 2,431,552 | +1.21(+1.63%) |
Jun 17, 2016 | 74.69 | 74.74 | 73.71 | 74.29 | 3,194,605 | -0.36(-0.48%) |
Jun 16, 2016 | 73.95 | 74.77 | 73.70 | 74.64 | 1,732,987 | +0.36(+0.48%) |
Jun 15, 2016 | 74.22 | 74.62 | 73.96 | 74.29 | 2,453,624 | +0.10(+0.14%) |
Jun 14, 2016 | 73.74 | 74.26 | 73.74 | 74.18 | 2,769,708 | +0.28(+0.38%) |
Jun 13, 2016 | 73.79 | 74.34 | 73.69 | 73.90 | 3,763,892 | +0.06(+0.08%) |
Jun 10, 2016 | 73.39 | 74.03 | 73.36 | 73.84 | 1,929,117 | -0.46(-0.62%) |
Jun 09, 2016 | 73.79 | 74.33 | 73.67 | 74.30 | 1,789,938 | +0.35(+0.47%) |
Jun 08, 2016 | 73.43 | 73.96 | 73.41 | 73.95 | 2,119,734 | +0.75(+1.02%) |
Jun 07, 2016 | 73.91 | 74.14 | 73.14 | 73.21 | 2,943,924 | -0.69(-0.94%) |
Jun 06, 2016 | 73.76 | 74.16 | 73.62 | 73.90 | 1,652,864 | +0.30(+0.41%) |
Jun 03, 2016 | 73.87 | 73.87 | 73.08 | 73.60 | 1,661,149 | -0.64(-0.86%) |
Jun 02, 2016 | 74.19 | 74.26 | 73.75 | 74.24 | 1,296,393 | -0.03(-0.03%) |
Jun 01, 2016 | 73.82 | 74.31 | 73.69 | 74.26 | 2,000,376 | +0.24(+0.32%) |
May 31, 2016 | 74.47 | 74.47 | 73.60 | 74.03 | 2,415,317 | -0.17(-0.23%) |
May 27, 2016 | 73.94 | 74.19 | 74.19 | 74.19 | 1,279,163 | +0.29(+0.39%) |
May 26, 2016 | 73.65 | 74.10 | 73.39 | 73.91 | 1,237,010 | +0.15(+0.21%) |
May 25, 2016 | 73.88 | 74.17 | 73.68 | 73.76 | 1,667,291 | +0.05(+0.07%) |
May 24, 2016 | 72.47 | 73.73 | 72.36 | 73.71 | 2,567,766 | +1.86(+2.59%) |
May 23, 2016 | 72.05 | 72.22 | 71.80 | 71.84 | 1,276,827 | -0.19(-0.26%) |
May 20, 2016 | 72.02 | 72.54 | 71.88 | 72.03 | 1,639,864 | +0.28(+0.39%) |
May 19, 2016 | 71.43 | 71.85 | 71.09 | 71.75 | 1,772,689 | -0.39(-0.54%) |
May 18, 2016 | 71.87 | 72.48 | 71.56 | 72.14 | 1,510,279 | +0.21(+0.29%) |
May 17, 2016 | 72.75 | 73.19 | 71.71 | 71.93 | 1,790,061 | -1.14(-1.56%) |
May 16, 2016 | 72.50 | 73.32 | 72.39 | 73.07 | 2,055,697 | +0.79(+1.10%) |
May 13, 2016 | 72.83 | 73.21 | 72.26 | 72.27 | 2,209,488 | -0.66(-0.90%) |
May 12, 2016 | 73.58 | 73.58 | 72.57 | 72.93 | 2,008,479 | -0.11(-0.15%) |
May 11, 2016 | 74.32 | 74.57 | 73.03 | 73.04 | 2,319,532 | -1.54(-2.07%) |
May 10, 2016 | 73.68 | 74.61 | 73.45 | 74.58 | 4,902,803 | +1.13(+1.54%) |
May 09, 2016 | 73.44 | 73.90 | 73.12 | 73.45 | 3,964,311 | +0.26(+0.36%) |
May 06, 2016 | 72.59 | 73.42 | 72.55 | 73.19 | 5,327,441 | +0.34(+0.46%) |
May 05, 2016 | 73.04 | 74.09 | 72.73 | 72.85 | 6,043,047 | -1.63(-2.19%) |
May 04, 2016 | 74.43 | 74.78 | 74.05 | 74.49 | 1,415,336 | -0.35(-0.47%) |
May 03, 2016 | 75.16 | 75.42 | 74.03 | 74.84 | 3,866,792 | -0.52(-0.69%) |
May 02, 2016 | 74.36 | 75.51 | 74.34 | 75.37 | 2,644,107 | +0.83(+1.12%) |
Apr 29, 2016 | 74.50 | 74.91 | 73.97 | 74.53 | 2,720,896 | -0.56(-0.74%) |
Apr 28, 2016 | 74.03 | 76.60 | 73.66 | 75.09 | 3,504,843 | -0.86(-1.13%) |
Apr 27, 2016 | 75.62 | 76.23 | 75.52 | 75.95 | 2,855,525 | +0.28(+0.37%) |
Apr 26, 2016 | 75.69 | 76.12 | 75.27 | 75.67 | 1,936,368 | +0.18(+0.23%) |
Apr 25, 2016 | 75.46 | 75.53 | 75.46 | 75.49 | 1,356,520 | -0.06(-0.08%) |
Apr 22, 2016 | 75.10 | 75.69 | 74.91 | 75.55 | 1,677,579 | +0.25(+0.34%) |
Apr 21, 2016 | 76.37 | 76.44 | 75.20 | 75.30 | 1,826,095 | -0.65(-0.85%) |
Apr 20, 2016 | 76.42 | 76.51 | 75.93 | 75.95 | 2,253,230 | -0.52(-0.68%) |
Apr 19, 2016 | 76.69 | 76.69 | 76.07 | 76.47 | 2,267,555 | +0.03(+0.04%) |
Apr 18, 2016 | 75.81 | 76.49 | 75.60 | 76.44 | 1,543,795 | +0.46(+0.61%) |
Apr 15, 2016 | 76.55 | 76.55 | 75.64 | 75.97 | 2,077,473 | -0.09(-0.12%) |
Apr 14, 2016 | 76.29 | 76.39 | 75.81 | 76.07 | 2,138,894 | +0.02(+0.02%) |
Apr 13, 2016 | 76.30 | 76.30 | 75.59 | 76.05 | 1,973,898 | +0.11(+0.14%) |
Apr 12, 2016 | 75.79 | 75.98 | 75.35 | 75.94 | 1,784,484 | +0.34(+0.45%) |
Apr 11, 2016 | 76.65 | 76.68 | 75.59 | 75.60 | 1,853,000 | -0.52(-0.69%) |
Apr 08, 2016 | 76.12 | 76.42 | 75.80 | 76.12 | 1,289,512 | +0.45(+0.59%) |
Apr 07, 2016 | 75.91 | 76.23 | 75.35 | 75.68 | 1,964,163 | -0.88(-1.14%) |
Apr 06, 2016 | 75.59 | 76.64 | 75.29 | 76.55 | 2,238,279 | +0.92(+1.21%) |
Apr 05, 2016 | 76.43 | 76.43 | 75.34 | 75.64 | 2,116,514 | +0.03(+0.04%) |
Apr 04, 2016 | 75.91 | 76.18 | 75.40 | 75.60 | 1,399,121 | -0.46(-0.61%) |
Apr 01, 2016 | 74.78 | 76.16 | 74.78 | 76.07 | 1,930,001 | +0.46(+0.61%) |
Mar 31, 2016 | 75.06 | 75.85 | 75.06 | 75.60 | 1,759,009 | +0.47(+0.63%) |
Mar 30, 2016 | 75.60 | 75.66 | 75.05 | 75.13 | 1,787,951 | -0.24(-0.31%) |
Mar 29, 2016 | 74.51 | 75.39 | 74.37 | 75.37 | 2,030,826 | +0.95(+1.28%) |
Mar 28, 2016 | 74.84 | 74.97 | 74.35 | 74.41 | 1,572,411 | -0.38(-0.51%) |
Mar 24, 2016 | 74.35 | 74.79 | 74.79 | 74.79 | 1,228,614 | +0.19(+0.25%) |
Mar 23, 2016 | 74.63 | 74.83 | 74.34 | 74.61 | 1,410,962 | -0.09(-0.12%) |
Mar 22, 2016 | 74.83 | 75.01 | 74.51 | 74.70 | 1,442,485 | -0.31(-0.42%) |
Mar 21, 2016 | 74.34 | 75.28 | 74.28 | 75.01 | 1,869,159 | +0.31(+0.42%) |
Mar 18, 2016 | 75.21 | 75.21 | 74.18 | 74.70 | 3,806,535 | -0.17(-0.23%) |
Mar 17, 2016 | 73.96 | 75.08 | 73.84 | 74.87 | 1,758,742 | +0.99(+1.35%) |
Mar 16, 2016 | 73.31 | 74.06 | 73.07 | 73.87 | 1,291,024 | +0.29(+0.39%) |
Mar 15, 2016 | 72.94 | 73.60 | 72.82 | 73.59 | 1,418,073 | +0.04(+0.06%) |
Mar 14, 2016 | 73.16 | 73.69 | 72.96 | 73.55 | 1,556,806 | +0.00(+0.00%) |
Mar 11, 2016 | 72.74 | 73.73 | 72.20 | 73.55 | 2,211,288 | +1.74(+2.43%) |
Mar 10, 2016 | 72.65 | 73.11 | 71.09 | 71.80 | 1,813,584 | -0.44(-0.61%) |
Mar 09, 2016 | 71.91 | 72.28 | 71.66 | 72.24 | 1,942,078 | +0.64(+0.89%) |
Mar 08, 2016 | 71.69 | 72.14 | 71.23 | 71.60 | 2,099,201 | -0.50(-0.70%) |
Mar 07, 2016 | 71.59 | 72.41 | 71.59 | 72.10 | 1,672,476 | -0.08(-0.12%) |
Mar 04, 2016 | 71.95 | 72.33 | 71.47 | 72.19 | 1,889,757 | +0.45(+0.63%) |
Mar 03, 2016 | 71.06 | 71.79 | 71.06 | 71.73 | 2,030,428 | +0.00(+0.00%) |
Mar 02, 2016 | 72.33 | 72.33 | 71.20 | 71.73 | 2,458,881 | -0.94(-1.29%) |
Mar 01, 2016 | 71.71 | 72.67 | 71.41 | 72.67 | 1,886,395 | +1.74(+2.46%) |
Feb 29, 2016 | 71.53 | 72.06 | 70.91 | 70.93 | 2,298,771 | -0.81(-1.13%) |
Feb 26, 2016 | 72.48 | 72.50 | 71.38 | 71.74 | 1,675,155 | -0.22(-0.30%) |
Feb 25, 2016 | 72.12 | 72.13 | 71.05 | 71.96 | 1,702,985 | +0.55(+0.77%) |
Feb 24, 2016 | 70.28 | 71.58 | 69.62 | 71.41 | 2,062,329 | +0.34(+0.48%) |
Feb 23, 2016 | 72.13 | 72.43 | 70.93 | 71.06 | 2,224,980 | -1.30(-1.79%) |
Feb 22, 2016 | 72.02 | 72.66 | 71.98 | 72.36 | 1,932,599 | +0.70(+0.98%) |
Feb 19, 2016 | 71.04 | 71.77 | 70.68 | 71.66 | 2,466,039 | +0.54(+0.77%) |
Feb 18, 2016 | 71.59 | 71.77 | 70.99 | 71.11 | 1,866,367 | -0.35(-0.49%) |
Feb 17, 2016 | 70.50 | 71.56 | 70.27 | 71.47 | 2,277,928 | +1.30(+1.85%) |
Feb 16, 2016 | 69.56 | 70.37 | 69.17 | 70.17 | 2,466,119 | +1.71(+2.50%) |
Feb 12, 2016 | 68.06 | 68.46 | 68.46 | 68.46 | 1,813,344 | +1.28(+1.91%) |
Feb 11, 2016 | 66.48 | 67.46 | 66.33 | 67.18 | 3,393,880 | -0.52(-0.77%) |
Feb 10, 2016 | 68.53 | 69.15 | 67.50 | 67.70 | 2,236,105 | +0.13(+0.20%) |
Feb 09, 2016 | 67.80 | 68.42 | 67.29 | 67.56 | 2,683,574 | -0.49(-0.71%) |
Feb 08, 2016 | 67.34 | 68.26 | 66.15 | 68.05 | 2,802,374 | -0.05(-0.07%) |
Feb 05, 2016 | 69.35 | 69.51 | 67.79 | 68.10 | 2,684,488 | -1.25(-1.80%) |
Feb 04, 2016 | 68.70 | 69.43 | 68.30 | 69.35 | 2,176,419 | +0.54(+0.79%) |
Feb 03, 2016 | 69.61 | 69.71 | 67.68 | 68.80 | 3,639,855 | -0.02(-0.02%) |
Feb 02, 2016 | 69.29 | 69.47 | 68.42 | 68.82 | 4,406,250 | -0.67(-0.96%) |
Feb 01, 2016 | 67.60 | 69.87 | 67.45 | 69.49 | 3,387,625 | -0.10(-0.14%) |
Jan 29, 2016 | 68.27 | 69.61 | 67.98 | 69.59 | 3,386,648 | +1.96(+2.90%) |
Jan 28, 2016 | 67.84 | 68.27 | 67.41 | 67.63 | 2,406,640 | +0.23(+0.34%) |
Jan 27, 2016 | 67.82 | 68.53 | 66.91 | 67.40 | 2,053,219 | -0.34(-0.51%) |
Jan 26, 2016 | 67.08 | 68.22 | 67.04 | 67.75 | 1,988,275 | +0.67(+1.00%) |
Jan 25, 2016 | 67.31 | 67.85 | 66.99 | 67.08 | 2,147,403 | -0.85(-1.26%) |
Jan 22, 2016 | 67.70 | 67.99 | 66.85 | 67.93 | 2,316,561 | +1.56(+2.35%) |
Jan 21, 2016 | 65.90 | 66.98 | 65.13 | 66.37 | 3,190,914 | +0.86(+1.32%) |
Jan 20, 2016 | 65.40 | 66.20 | 64.40 | 65.51 | 3,649,546 | -0.75(-1.13%) |
Jan 19, 2016 | 66.10 | 66.55 | 65.54 | 66.26 | 3,012,487 | +1.00(+1.53%) |
Jan 15, 2016 | 64.35 | 65.26 | 65.26 | 65.26 | 3,543,585 | -0.90(-1.35%) |
Jan 14, 2016 | 64.99 | 66.59 | 64.91 | 66.16 | 3,419,791 | +1.38(+2.13%) |
Jan 13, 2016 | 66.45 | 66.83 | 64.59 | 64.77 | 2,220,882 | -1.78(-2.68%) |
Jan 12, 2016 | 66.05 | 66.58 | 65.69 | 66.56 | 2,358,370 | +0.80(+1.22%) |
Jan 11, 2016 | 65.70 | 66.19 | 65.08 | 65.75 | 2,540,068 | +0.32(+0.49%) |
Jan 08, 2016 | 66.10 | 66.37 | 65.16 | 65.43 | 2,969,456 | -0.54(-0.83%) |
Jan 07, 2016 | 66.70 | 67.29 | 65.72 | 65.98 | 6,007,390 | -2.08(-3.05%) |
Jan 06, 2016 | 67.91 | 68.43 | 67.74 | 68.06 | 1,804,180 | -0.85(-1.23%) |
Jan 05, 2016 | 69.23 | 69.69 | 68.52 | 68.90 | 2,431,879 | +0.17(+0.24%) |
Jan 04, 2016 | 69.45 | 69.66 | 68.05 | 68.73 | 2,682,138 | -2.22(-3.13%) |
Dec 31, 2015 | 71.84 | 70.95 | 70.95 | 70.95 | 1,695,614 | -1.39(-1.92%) |
Dec 30, 2015 | 72.65 | 72.95 | 72.30 | 72.34 | 888,932 | -0.39(-0.53%) |
Dec 29, 2015 | 72.44 | 73.07 | 72.39 | 72.73 | 1,165,231 | +0.91(+1.27%) |
Dec 28, 2015 | 71.57 | 71.96 | 71.21 | 71.82 | 1,155,819 | -0.16(-0.22%) |
Dec 24, 2015 | 71.96 | 71.98 | 71.98 | 71.98 | 764,405 | +0.18(+0.24%) |
Dec 23, 2015 | 71.52 | 71.99 | 71.07 | 71.80 | 1,261,644 | +0.73(+1.03%) |
Dec 22, 2015 | 70.99 | 71.38 | 70.06 | 71.07 | 2,116,353 | +0.60(+0.86%) |
Dec 21, 2015 | 70.19 | 70.51 | 69.75 | 70.47 | 1,710,766 | +0.72(+1.03%) |
Dec 18, 2015 | 70.46 | 70.92 | 69.69 | 69.75 | 4,632,102 | -1.28(-1.80%) |
Dec 17, 2015 | 72.27 | 72.64 | 70.99 | 71.03 | 2,096,979 | -1.16(-1.61%) |
Dec 16, 2015 | 72.08 | 72.33 | 70.96 | 72.19 | 1,817,647 | +0.61(+0.85%) |
Dec 15, 2015 | 71.45 | 72.08 | 71.11 | 71.58 | 2,185,933 | +0.73(+1.03%) |
Dec 14, 2015 | 70.07 | 70.96 | 69.71 | 70.85 | 1,833,739 | +1.06(+1.52%) |
Dec 11, 2015 | 70.59 | 71.11 | 69.63 | 69.79 | 2,322,858 | -1.78(-2.49%) |
Dec 10, 2015 | 71.26 | 72.28 | 70.94 | 71.57 | 2,087,997 | +0.43(+0.60%) |
Dec 09, 2015 | 71.73 | 72.54 | 70.75 | 71.15 | 1,774,936 | -0.70(-0.98%) |
Dec 08, 2015 | 71.40 | 72.14 | 71.06 | 71.85 | 1,994,112 | -0.23(-0.32%) |
Dec 07, 2015 | 72.46 | 72.72 | 71.77 | 72.08 | 1,556,410 | -0.69(-0.95%) |
Dec 04, 2015 | 71.12 | 72.87 | 71.12 | 72.77 | 1,839,480 | +1.81(+2.55%) |
Dec 03, 2015 | 72.38 | 72.53 | 70.70 | 70.97 | 1,904,572 | -1.37(-1.90%) |
Dec 02, 2015 | 72.69 | 73.17 | 72.26 | 72.34 | 1,905,918 | -0.54(-0.74%) |
Dec 01, 2015 | 72.26 | 73.22 | 71.99 | 72.88 | 1,672,254 | +1.08(+1.51%) |
Nov 30, 2015 | 72.39 | 72.48 | 71.73 | 71.80 | 2,857,728 | -0.36(-0.50%) |
Nov 27, 2015 | 71.98 | 72.45 | 71.78 | 72.16 | 587,252 | +0.23(+0.32%) |
Nov 25, 2015 | 72.20 | 71.93 | 71.93 | 71.93 | 903,803 | -0.25(-0.35%) |
Nov 24, 2015 | 72.41 | 72.41 | 71.48 | 72.17 | 1,323,262 | -0.53(-0.73%) |
Nov 23, 2015 | 72.63 | 72.94 | 72.42 | 72.71 | 1,410,928 | +0.05(+0.07%) |
Nov 20, 2015 | 72.37 | 72.96 | 71.99 | 72.66 | 2,162,665 | +0.75(+1.04%) |
Nov 19, 2015 | 72.09 | 72.19 | 71.80 | 71.91 | 1,272,704 | -0.09(-0.13%) |
Nov 18, 2015 | 71.82 | 72.04 | 71.13 | 72.00 | 1,670,888 | +0.51(+0.71%) |
Nov 17, 2015 | 71.96 | 72.11 | 71.23 | 71.49 | 1,705,178 | -0.52(-0.73%) |
Nov 16, 2015 | 70.88 | 72.03 | 70.80 | 72.02 | 1,361,890 | +1.22(+1.73%) |
Nov 13, 2015 | 71.48 | 72.14 | 70.75 | 70.79 | 1,549,107 | -0.97(-1.36%) |
Nov 12, 2015 | 72.42 | 72.72 | 71.76 | 71.77 | 1,428,591 | -0.80(-1.10%) |
Nov 11, 2015 | 72.73 | 73.21 | 72.25 | 72.57 | 1,459,308 | +0.19(+0.26%) |
Nov 10, 2015 | 71.98 | 72.67 | 71.84 | 72.37 | 1,858,778 | +0.16(+0.22%) |
Nov 09, 2015 | 72.45 | 72.58 | 71.75 | 72.22 | 1,645,707 | -0.72(-0.99%) |
Nov 06, 2015 | 72.17 | 73.15 | 71.79 | 72.94 | 2,025,549 | +0.54(+0.75%) |
Nov 05, 2015 | 72.67 | 72.74 | 72.00 | 72.40 | 1,576,369 | +0.02(+0.02%) |
Nov 04, 2015 | 72.55 | 72.74 | 72.27 | 72.38 | 1,915,082 | +0.19(+0.27%) |
Nov 03, 2015 | 72.32 | 72.58 | 71.98 | 72.19 | 2,049,638 | -0.22(-0.30%) |
Nov 02, 2015 | 72.41 | 72.80 | 71.95 | 72.41 | 2,287,108 | +0.00(+0.00%) |
Oct 30, 2015 | 73.55 | 73.79 | 72.38 | 72.41 | 3,652,469 | -1.14(-1.55%) |
Oct 29, 2015 | 73.17 | 73.69 | 72.06 | 73.55 | 2,974,926 | +0.37(+0.51%) |
Oct 28, 2015 | 73.52 | 74.29 | 72.33 | 73.17 | 4,085,675 | -2.01(-2.68%) |
Oct 27, 2015 | 75.00 | 75.23 | 74.16 | 75.19 | 2,440,789 | +0.18(+0.24%) |
Oct 26, 2015 | 75.10 | 75.47 | 74.69 | 75.00 | 2,760,047 | -0.35(-0.46%) |
Oct 23, 2015 | 74.91 | 75.41 | 74.65 | 75.35 | 2,202,147 | +0.70(+0.94%) |
Oct 22, 2015 | 73.19 | 74.77 | 73.02 | 74.66 | 2,528,058 | +1.86(+2.56%) |
Oct 21, 2015 | 73.00 | 73.65 | 72.68 | 72.79 | 1,933,307 | +0.02(+0.03%) |
Oct 20, 2015 | 72.47 | 72.93 | 72.37 | 72.77 | 1,572,886 | +0.10(+0.14%) |
Oct 19, 2015 | 72.06 | 72.92 | 72.00 | 72.67 | 1,729,451 | +0.51(+0.70%) |
Oct 16, 2015 | 71.83 | 72.40 | 71.52 | 72.16 | 2,215,953 | +0.60(+0.84%) |
Oct 15, 2015 | 71.27 | 71.56 | 70.69 | 71.56 | 1,482,382 | +0.69(+0.97%) |
Oct 14, 2015 | 71.00 | 71.50 | 70.70 | 70.87 | 1,474,882 | -0.02(-0.02%) |
Oct 13, 2015 | 70.93 | 71.34 | 70.64 | 70.88 | 1,684,728 | -0.43(-0.61%) |
Oct 12, 2015 | 70.78 | 71.40 | 70.78 | 71.32 | 1,256,334 | +0.37(+0.52%) |
Oct 09, 2015 | 71.05 | 71.58 | 70.73 | 70.95 | 2,631,158 | +0.10(+0.14%) |
Oct 08, 2015 | 69.55 | 71.12 | 69.27 | 70.85 | 2,560,498 | +1.22(+1.76%) |
Oct 07, 2015 | 68.75 | 69.80 | 68.75 | 69.63 | 2,063,607 | +1.01(+1.47%) |
Oct 06, 2015 | 68.64 | 69.01 | 68.45 | 68.62 | 2,267,996 | -0.22(-0.31%) |
Oct 05, 2015 | 68.42 | 69.11 | 68.16 | 68.84 | 2,288,155 | +1.12(+1.65%) |
Oct 02, 2015 | 66.42 | 67.74 | 65.54 | 67.72 | 3,289,491 | +0.39(+0.58%) |
Oct 01, 2015 | 67.35 | 67.57 | 66.59 | 67.33 | 2,653,945 | +0.44(+0.66%) |
Sep 30, 2015 | 66.71 | 66.95 | 66.00 | 66.89 | 3,213,036 | +1.06(+1.61%) |
Sep 29, 2015 | 65.39 | 65.99 | 65.17 | 65.83 | 2,458,272 | +0.39(+0.60%) |
Sep 28, 2015 | 66.57 | 66.95 | 65.37 | 65.44 | 2,205,476 | -1.40(-2.09%) |
Sep 25, 2015 | 66.96 | 67.81 | 66.07 | 66.84 | 2,681,209 | +0.60(+0.90%) |
Sep 24, 2015 | 65.43 | 66.48 | 65.02 | 66.24 | 2,155,111 | +0.17(+0.26%) |
Sep 23, 2015 | 66.06 | 66.41 | 65.65 | 66.07 | 1,390,773 | +0.15(+0.23%) |
Sep 22, 2015 | 65.29 | 66.01 | 65.08 | 65.92 | 2,106,109 | -0.59(-0.89%) |
Sep 21, 2015 | 66.07 | 66.91 | 65.81 | 66.51 | 2,008,006 | +0.74(+1.13%) |
Sep 18, 2015 | 65.39 | 66.58 | 65.37 | 65.77 | 4,657,114 | -0.35(-0.53%) |
Sep 17, 2015 | 66.32 | 67.15 | 65.93 | 66.12 | 2,418,455 | -0.13(-0.20%) |
Sep 16, 2015 | 65.70 | 66.42 | 65.56 | 66.25 | 2,089,963 | +0.58(+0.89%) |
Sep 15, 2015 | 64.86 | 66.00 | 64.68 | 65.67 | 2,049,942 | +0.94(+1.45%) |
Sep 14, 2015 | 65.32 | 65.54 | 64.57 | 64.73 | 1,695,508 | -0.46(-0.70%) |
Sep 11, 2015 | 64.33 | 65.23 | 64.27 | 65.18 | 1,812,804 | +0.32(+0.50%) |
Sep 10, 2015 | 64.18 | 65.57 | 64.16 | 64.86 | 2,660,564 | +0.34(+0.53%) |
Sep 09, 2015 | 65.33 | 65.73 | 64.37 | 64.52 | 3,631,435 | -0.17(-0.26%) |
Sep 08, 2015 | 63.97 | 64.72 | 63.71 | 64.68 | 2,133,094 | +1.70(+2.69%) |
Sep 04, 2015 | 63.06 | 62.99 | 62.99 | 62.99 | 2,247,219 | -1.16(-1.81%) |
Sep 03, 2015 | 63.77 | 64.59 | 63.71 | 64.15 | 2,360,007 | +0.38(+0.60%) |
Sep 02, 2015 | 63.24 | 63.78 | 62.41 | 63.77 | 3,251,463 | +1.65(+2.65%) |
Sep 01, 2015 | 62.42 | 62.95 | 61.76 | 62.12 | 3,213,735 | -1.84(-2.87%) |
Aug 31, 2015 | 64.40 | 64.85 | 63.78 | 63.96 | 2,858,635 | -0.90(-1.39%) |
Aug 28, 2015 | 64.32 | 65.18 | 64.31 | 64.86 | 3,139,359 | +0.31(+0.49%) |
Aug 27, 2015 | 64.78 | 65.24 | 63.26 | 64.54 | 3,632,366 | +0.19(+0.30%) |
Aug 26, 2015 | 62.55 | 64.42 | 62.00 | 64.35 | 5,431,758 | +3.54(+5.82%) |
Aug 25, 2015 | 64.93 | 65.02 | 60.76 | 60.81 | 4,309,904 | -2.28(-3.62%) |
Aug 24, 2015 | 62.21 | 64.34 | 53.18 | 63.10 | 7,913,409 | -2.44(-3.72%) |
Aug 21, 2015 | 67.69 | 68.10 | 65.54 | 65.54 | 3,752,448 | -2.88(-4.21%) |
Aug 20, 2015 | 69.24 | 69.49 | 68.45 | 68.41 | 2,750,852 | -1.46(-2.08%) |
Aug 19, 2015 | 69.80 | 70.48 | 69.52 | 69.87 | 2,266,681 | -0.18(-0.26%) |
Aug 18, 2015 | 69.75 | 70.43 | 69.55 | 70.05 | 3,161,841 | -0.01(-0.01%) |
Aug 17, 2015 | 68.50 | 70.12 | 68.31 | 70.06 | 4,070,152 | +1.41(+2.06%) |
Aug 14, 2015 | 67.96 | 68.79 | 67.78 | 68.65 | 2,440,131 | +0.45(+0.65%) |
Aug 13, 2015 | 67.43 | 68.65 | 67.26 | 68.20 | 2,418,928 | +0.74(+1.10%) |
Aug 12, 2015 | 66.78 | 67.58 | 66.30 | 67.45 | 2,262,511 | +0.18(+0.27%) |
Aug 11, 2015 | 67.21 | 67.74 | 66.79 | 67.27 | 2,343,410 | -0.22(-0.33%) |
Aug 10, 2015 | 67.01 | 67.79 | 67.00 | 67.50 | 2,456,712 | +1.08(+1.63%) |
Aug 07, 2015 | 66.32 | 66.55 | 65.93 | 66.41 | 1,405,184 | -0.01(-0.01%) |
Aug 06, 2015 | 67.64 | 67.72 | 66.24 | 66.42 | 1,819,969 | -1.27(-1.88%) |
Aug 05, 2015 | 67.64 | 67.88 | 67.00 | 67.69 | 2,374,565 | +0.96(+1.44%) |
Aug 04, 2015 | 66.62 | 67.32 | 66.29 | 66.73 | 3,323,726 | +0.47(+0.71%) |