Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 74.71 | 75.19 | 74.20 | 74.51 | 1,547,863 | -0.27(-0.36%) |
Aug 30, 2016 | 75.35 | 75.45 | 74.51 | 74.77 | 1,217,703 | -0.91(-1.20%) |
Aug 29, 2016 | 75.09 | 76.55 | 75.09 | 75.68 | 1,082,889 | +0.59(+0.79%) |
Aug 26, 2016 | 75.23 | 75.62 | 74.67 | 75.08 | 1,747,413 | -0.14(-0.19%) |
Aug 25, 2016 | 74.92 | 75.48 | 74.56 | 75.22 | 1,205,996 | +0.38(+0.51%) |
Aug 24, 2016 | 75.70 | 75.96 | 74.72 | 74.84 | 1,150,467 | -0.75(-0.99%) |
Aug 23, 2016 | 76.21 | 76.29 | 75.29 | 75.59 | 1,509,400 | -0.47(-0.62%) |
Aug 22, 2016 | 75.89 | 76.52 | 75.66 | 76.06 | 642,932 | -0.02(-0.03%) |
Aug 19, 2016 | 75.54 | 76.67 | 75.34 | 76.08 | 871,908 | +0.41(+0.55%) |
Aug 18, 2016 | 75.25 | 76.01 | 75.08 | 75.67 | 781,223 | +0.52(+0.70%) |
Aug 17, 2016 | 75.70 | 75.70 | 74.54 | 75.14 | 1,359,272 | -0.51(-0.68%) |
Aug 16, 2016 | 76.48 | 76.56 | 75.31 | 75.66 | 777,703 | -0.69(-0.91%) |
Aug 15, 2016 | 76.78 | 77.30 | 76.29 | 76.35 | 1,074,270 | -0.37(-0.49%) |
Aug 12, 2016 | 76.13 | 77.05 | 76.02 | 76.72 | 1,289,806 | +0.20(+0.26%) |
Aug 11, 2016 | 75.84 | 77.13 | 75.77 | 76.53 | 1,264,633 | +0.99(+1.30%) |
Aug 10, 2016 | 75.87 | 76.22 | 75.27 | 75.54 | 986,440 | -0.34(-0.44%) |
Aug 09, 2016 | 75.33 | 76.83 | 75.00 | 75.88 | 1,337,136 | +0.55(+0.73%) |
Aug 08, 2016 | 77.12 | 77.17 | 74.84 | 75.33 | 2,579,983 | -1.73(-2.24%) |
Aug 05, 2016 | 76.60 | 77.50 | 76.55 | 77.06 | 1,416,390 | +0.64(+0.83%) |
Aug 04, 2016 | 80.07 | 80.17 | 75.90 | 76.42 | 3,866,688 | -4.04(-5.02%) |
Aug 03, 2016 | 79.73 | 80.53 | 79.43 | 80.46 | 688,785 | +0.54(+0.68%) |
Aug 02, 2016 | 80.59 | 80.66 | 79.63 | 79.92 | 877,956 | -0.80(-0.99%) |
Aug 01, 2016 | 80.79 | 81.52 | 80.62 | 80.71 | 751,221 | -0.40(-0.49%) |
Jul 29, 2016 | 80.91 | 81.41 | 80.39 | 81.11 | 1,086,657 | +0.24(+0.30%) |
Jul 28, 2016 | 79.38 | 81.10 | 79.38 | 80.87 | 1,444,292 | +1.27(+1.60%) |
Jul 27, 2016 | 80.00 | 80.31 | 79.03 | 79.60 | 780,301 | -0.47(-0.59%) |
Jul 26, 2016 | 80.90 | 81.41 | 79.92 | 80.07 | 1,101,005 | -0.66(-0.82%) |
Jul 25, 2016 | 80.90 | 81.40 | 80.54 | 80.73 | 1,082,970 | -0.27(-0.33%) |
Jul 22, 2016 | 79.76 | 81.26 | 79.27 | 81.00 | 1,981,866 | +1.58(+1.98%) |
Jul 21, 2016 | 79.75 | 80.54 | 78.36 | 79.42 | 4,161,248 | -3.00(-3.64%) |
Jul 20, 2016 | 82.39 | 82.72 | 81.79 | 82.42 | 1,310,984 | +0.13(+0.16%) |
Jul 19, 2016 | 82.75 | 82.85 | 81.97 | 82.29 | 1,093,905 | +0.00(+0.00%) |
Jul 18, 2016 | 81.64 | 82.72 | 81.42 | 82.29 | 1,004,145 | +0.88(+1.08%) |
Jul 15, 2016 | 82.67 | 82.67 | 81.31 | 81.41 | 1,506,888 | -0.76(-0.93%) |
Jul 14, 2016 | 83.12 | 83.30 | 82.02 | 82.17 | 1,037,811 | -0.42(-0.51%) |
Jul 13, 2016 | 83.37 | 83.74 | 82.35 | 82.60 | 729,537 | -0.43(-0.52%) |
Jul 12, 2016 | 82.71 | 83.35 | 82.68 | 83.03 | 930,912 | +0.44(+0.54%) |
Jul 11, 2016 | 82.95 | 83.68 | 82.54 | 82.59 | 1,128,064 | -0.33(-0.39%) |
Jul 08, 2016 | 82.12 | 83.12 | 81.68 | 82.92 | 1,038,544 | +1.24(+1.52%) |
Jul 07, 2016 | 81.85 | 82.08 | 81.11 | 81.68 | 637,453 | +0.24(+0.29%) |
Jul 05, 2016 | 81.69 | 82.12 | 80.72 | 81.44 | 1,128,129 | -0.40(-0.49%) |
Jul 01, 2016 | 80.83 | 81.84 | 81.84 | 81.84 | 1,823,488 | +1.14(+1.41%) |
Jun 30, 2016 | 80.79 | 82.72 | 80.16 | 80.69 | 4,598,670 | -3.53(-4.19%) |
Jun 29, 2016 | 83.69 | 84.42 | 83.45 | 84.23 | 1,099,074 | +0.89(+1.06%) |
Jun 28, 2016 | 82.74 | 83.38 | 82.37 | 83.34 | 1,262,320 | +1.12(+1.37%) |
Jun 27, 2016 | 80.77 | 82.36 | 80.09 | 82.22 | 1,626,060 | +0.96(+1.19%) |
Jun 24, 2016 | 79.68 | 82.58 | 79.49 | 81.25 | 1,356,056 | -1.53(-1.85%) |
Jun 23, 2016 | 82.42 | 82.83 | 81.87 | 82.78 | 662,307 | +1.19(+1.46%) |
Jun 22, 2016 | 81.56 | 82.75 | 81.43 | 81.59 | 784,767 | +0.00(+0.00%) |
Jun 21, 2016 | 82.27 | 82.50 | 81.45 | 81.59 | 576,730 | -0.30(-0.37%) |
Jun 20, 2016 | 81.85 | 83.18 | 81.83 | 81.89 | 882,700 | +0.81(+1.00%) |
Jun 17, 2016 | 81.13 | 81.57 | 80.01 | 81.08 | 1,480,816 | -0.42(-0.52%) |
Jun 16, 2016 | 81.46 | 81.77 | 80.61 | 81.50 | 810,678 | -0.28(-0.35%) |
Jun 15, 2016 | 82.07 | 82.95 | 81.71 | 81.78 | 887,807 | -0.20(-0.25%) |
Jun 14, 2016 | 80.91 | 82.03 | 80.91 | 81.99 | 1,100,896 | +1.21(+1.50%) |
Jun 13, 2016 | 82.18 | 82.39 | 80.60 | 80.77 | 1,357,270 | -1.42(-1.72%) |
Jun 10, 2016 | 82.32 | 82.65 | 81.76 | 82.19 | 1,286,395 | -0.85(-1.02%) |
Jun 09, 2016 | 83.20 | 83.32 | 82.65 | 83.04 | 1,523,942 | -0.50(-0.59%) |
Jun 08, 2016 | 85.08 | 85.21 | 82.76 | 83.54 | 1,723,357 | -1.70(-1.99%) |
Jun 07, 2016 | 84.71 | 85.73 | 84.60 | 85.23 | 830,694 | +0.89(+1.05%) |
Jun 06, 2016 | 84.31 | 84.62 | 83.00 | 84.35 | 1,020,728 | +0.15(+0.18%) |
Jun 03, 2016 | 85.16 | 85.45 | 83.48 | 84.20 | 1,254,175 | -1.34(-1.56%) |
Jun 02, 2016 | 85.63 | 85.72 | 84.72 | 85.54 | 682,593 | +0.07(+0.08%) |
Jun 01, 2016 | 85.02 | 85.59 | 84.85 | 85.47 | 711,412 | +0.42(+0.49%) |
May 31, 2016 | 85.48 | 85.85 | 84.47 | 85.05 | 891,466 | -0.58(-0.67%) |
May 27, 2016 | 85.12 | 85.62 | 85.62 | 85.62 | 624,288 | +0.89(+1.05%) |
May 26, 2016 | 84.58 | 85.02 | 83.40 | 84.73 | 812,769 | +0.55(+0.65%) |
May 25, 2016 | 83.72 | 84.64 | 83.64 | 84.18 | 574,802 | +0.13(+0.16%) |
May 24, 2016 | 82.76 | 84.36 | 82.67 | 84.05 | 644,586 | +1.52(+1.84%) |
May 23, 2016 | 83.11 | 83.55 | 82.47 | 82.53 | 525,464 | -0.58(-0.69%) |
May 20, 2016 | 82.50 | 83.48 | 82.13 | 83.10 | 1,174,912 | +1.07(+1.31%) |
May 19, 2016 | 81.08 | 82.19 | 80.88 | 82.03 | 636,985 | +1.00(+1.23%) |
May 18, 2016 | 81.14 | 81.41 | 80.34 | 81.03 | 1,226,469 | -0.31(-0.38%) |
May 17, 2016 | 82.54 | 83.19 | 80.88 | 81.34 | 868,942 | -1.47(-1.77%) |
May 16, 2016 | 81.46 | 83.19 | 80.96 | 82.81 | 801,430 | +1.39(+1.71%) |
May 13, 2016 | 82.36 | 83.16 | 81.15 | 81.42 | 766,016 | -1.39(-1.68%) |
May 12, 2016 | 82.23 | 83.25 | 81.70 | 82.81 | 958,601 | +1.20(+1.47%) |
May 11, 2016 | 83.52 | 83.52 | 81.36 | 81.61 | 1,366,893 | -2.27(-2.70%) |
May 10, 2016 | 83.20 | 84.10 | 82.90 | 83.88 | 610,582 | +0.85(+1.02%) |
May 09, 2016 | 83.05 | 83.40 | 82.35 | 83.03 | 816,771 | +0.43(+0.52%) |
May 06, 2016 | 82.21 | 82.91 | 81.79 | 82.60 | 807,386 | +0.19(+0.22%) |
May 05, 2016 | 83.65 | 83.65 | 82.29 | 82.41 | 777,062 | -1.14(-1.36%) |
May 04, 2016 | 82.71 | 84.03 | 82.71 | 83.55 | 784,829 | -0.40(-0.47%) |
May 03, 2016 | 83.74 | 84.74 | 83.05 | 83.95 | 1,274,859 | -0.43(-0.51%) |
May 02, 2016 | 83.98 | 84.52 | 82.97 | 84.38 | 830,322 | +0.82(+0.98%) |
Apr 29, 2016 | 83.28 | 83.74 | 82.43 | 83.56 | 2,050,696 | -0.27(-0.33%) |
Apr 28, 2016 | 84.33 | 84.75 | 83.70 | 83.83 | 1,370,377 | -0.89(-1.05%) |
Apr 27, 2016 | 83.86 | 85.00 | 83.45 | 84.72 | 1,062,464 | +0.77(+0.91%) |
Apr 26, 2016 | 83.99 | 84.09 | 83.17 | 83.95 | 1,284,772 | -0.03(-0.03%) |
Apr 25, 2016 | 82.97 | 84.24 | 82.70 | 83.98 | 1,384,833 | +0.61(+0.73%) |
Apr 22, 2016 | 83.17 | 83.64 | 82.90 | 83.37 | 1,758,455 | +0.10(+0.12%) |
Apr 21, 2016 | 83.86 | 85.84 | 81.65 | 83.27 | 3,738,132 | +3.77(+4.74%) |
Apr 20, 2016 | 79.15 | 79.69 | 78.65 | 79.51 | 1,437,315 | +0.39(+0.49%) |
Apr 19, 2016 | 79.86 | 80.66 | 78.41 | 79.12 | 1,275,382 | -0.45(-0.57%) |
Apr 18, 2016 | 78.87 | 80.11 | 78.07 | 79.57 | 1,833,604 | +0.60(+0.76%) |
Apr 15, 2016 | 80.51 | 80.52 | 78.51 | 78.97 | 1,842,654 | -1.54(-1.92%) |
Apr 14, 2016 | 79.28 | 80.88 | 78.29 | 80.51 | 1,705,021 | +1.36(+1.72%) |
Apr 13, 2016 | 78.79 | 79.44 | 78.52 | 79.15 | 1,361,427 | +0.72(+0.91%) |
Apr 12, 2016 | 77.01 | 78.62 | 76.77 | 78.44 | 1,132,960 | +1.66(+2.16%) |
Apr 11, 2016 | 77.13 | 77.84 | 76.57 | 76.78 | 988,936 | +0.07(+0.09%) |
Apr 08, 2016 | 77.48 | 77.55 | 76.30 | 76.71 | 820,007 | -0.36(-0.47%) |
Apr 07, 2016 | 78.40 | 78.65 | 76.53 | 77.07 | 1,338,999 | -1.66(-2.11%) |
Apr 06, 2016 | 78.55 | 79.05 | 77.58 | 78.73 | 990,219 | +0.34(+0.43%) |
Apr 05, 2016 | 79.33 | 79.90 | 78.23 | 78.39 | 717,078 | -1.50(-1.88%) |
Apr 04, 2016 | 80.90 | 81.21 | 79.65 | 79.89 | 695,057 | -1.15(-1.42%) |
Apr 01, 2016 | 79.78 | 81.18 | 79.30 | 81.04 | 906,542 | +1.19(+1.49%) |
Mar 31, 2016 | 80.28 | 80.76 | 79.27 | 79.85 | 994,148 | -0.21(-0.26%) |
Mar 30, 2016 | 79.53 | 80.23 | 79.15 | 80.06 | 787,805 | +0.66(+0.83%) |
Mar 29, 2016 | 78.80 | 79.46 | 78.51 | 79.40 | 598,500 | +0.55(+0.69%) |
Mar 28, 2016 | 78.69 | 79.47 | 78.10 | 78.85 | 836,627 | +0.56(+0.71%) |
Mar 24, 2016 | 78.87 | 78.30 | 78.30 | 78.30 | 586,602 | -0.32(-0.40%) |
Mar 23, 2016 | 78.70 | 79.02 | 77.99 | 78.61 | 800,170 | +0.00(+0.00%) |
Mar 22, 2016 | 78.79 | 79.05 | 78.29 | 78.61 | 779,772 | -0.43(-0.55%) |
Mar 21, 2016 | 78.98 | 79.44 | 78.60 | 79.05 | 528,358 | +0.21(+0.27%) |
Mar 18, 2016 | 78.71 | 79.46 | 77.84 | 78.83 | 1,315,459 | +0.50(+0.64%) |
Mar 17, 2016 | 78.50 | 78.85 | 77.55 | 78.33 | 1,081,609 | -0.72(-0.92%) |
Mar 16, 2016 | 79.03 | 79.53 | 78.29 | 79.06 | 808,693 | -0.47(-0.59%) |
Mar 15, 2016 | 79.44 | 80.11 | 79.05 | 79.52 | 837,107 | +0.01(+0.01%) |
Mar 14, 2016 | 79.17 | 80.02 | 78.59 | 79.51 | 887,596 | -0.20(-0.25%) |
Mar 11, 2016 | 79.22 | 79.91 | 78.83 | 79.72 | 1,258,816 | +1.30(+1.65%) |
Mar 10, 2016 | 77.23 | 79.39 | 76.95 | 78.42 | 1,936,038 | +1.77(+2.31%) |
Mar 09, 2016 | 76.36 | 77.99 | 76.14 | 76.65 | 965,044 | +0.80(+1.06%) |
Mar 08, 2016 | 75.30 | 76.63 | 75.10 | 75.84 | 935,731 | +0.10(+0.13%) |
Mar 07, 2016 | 76.47 | 76.84 | 75.28 | 75.75 | 1,107,356 | -1.32(-1.71%) |
Mar 04, 2016 | 76.51 | 77.65 | 75.77 | 77.06 | 714,173 | +0.81(+1.07%) |
Mar 03, 2016 | 76.64 | 76.91 | 75.37 | 76.25 | 1,021,195 | -0.71(-0.93%) |
Mar 02, 2016 | 76.85 | 77.44 | 75.76 | 76.96 | 900,941 | -0.39(-0.50%) |
Mar 01, 2016 | 75.30 | 77.45 | 74.76 | 77.35 | 1,162,012 | +2.70(+3.62%) |
Feb 29, 2016 | 74.77 | 76.30 | 74.21 | 74.65 | 850,792 | -0.19(-0.25%) |
Feb 26, 2016 | 75.87 | 75.94 | 74.39 | 74.84 | 838,468 | -0.64(-0.84%) |
Feb 25, 2016 | 75.84 | 75.84 | 74.33 | 75.47 | 915,972 | -0.08(-0.11%) |
Feb 24, 2016 | 74.08 | 75.78 | 73.56 | 75.55 | 1,225,175 | +0.64(+0.85%) |
Feb 23, 2016 | 76.13 | 76.90 | 74.75 | 74.92 | 866,968 | -1.34(-1.76%) |
Feb 22, 2016 | 75.31 | 76.73 | 75.04 | 76.26 | 1,113,507 | +1.56(+2.09%) |
Feb 19, 2016 | 74.26 | 74.83 | 73.37 | 74.69 | 781,864 | +0.09(+0.12%) |
Feb 18, 2016 | 75.64 | 75.84 | 74.15 | 74.61 | 1,101,198 | -1.14(-1.50%) |
Feb 17, 2016 | 75.87 | 76.33 | 75.23 | 75.75 | 1,067,882 | +0.41(+0.55%) |
Feb 16, 2016 | 74.38 | 75.60 | 73.61 | 75.33 | 1,203,218 | +1.81(+2.47%) |
Feb 12, 2016 | 72.65 | 73.52 | 73.52 | 73.52 | 820,183 | +1.58(+2.19%) |
Feb 11, 2016 | 70.36 | 72.43 | 70.36 | 71.94 | 1,170,359 | -0.21(-0.29%) |
Feb 10, 2016 | 72.52 | 73.80 | 71.77 | 72.15 | 1,129,614 | +0.42(+0.59%) |
Feb 09, 2016 | 69.95 | 72.59 | 69.93 | 71.73 | 1,905,879 | +1.44(+2.04%) |
Feb 08, 2016 | 70.56 | 70.64 | 68.74 | 70.29 | 1,866,518 | -0.85(-1.19%) |
Feb 05, 2016 | 73.43 | 74.14 | 70.95 | 71.14 | 1,558,885 | -2.63(-3.57%) |
Feb 04, 2016 | 74.44 | 74.93 | 71.84 | 73.77 | 2,059,495 | -0.79(-1.06%) |
Feb 03, 2016 | 76.17 | 76.88 | 73.40 | 74.57 | 2,019,668 | -1.24(-1.64%) |
Feb 02, 2016 | 75.75 | 76.70 | 75.44 | 75.81 | 1,225,949 | -0.56(-0.74%) |
Feb 01, 2016 | 77.01 | 77.53 | 75.11 | 76.37 | 1,779,233 | -1.40(-1.80%) |
Jan 29, 2016 | 75.39 | 77.99 | 75.23 | 77.77 | 2,049,413 | +2.93(+3.92%) |
Jan 28, 2016 | 72.75 | 75.33 | 69.05 | 74.84 | 3,444,346 | +0.67(+0.90%) |
Jan 27, 2016 | 75.53 | 76.28 | 73.56 | 74.17 | 1,868,979 | -1.29(-1.72%) |
Jan 26, 2016 | 73.91 | 75.50 | 73.50 | 75.46 | 1,549,996 | +1.91(+2.60%) |
Jan 25, 2016 | 74.57 | 75.07 | 73.46 | 73.55 | 1,492,419 | -1.16(-1.56%) |
Jan 22, 2016 | 75.21 | 75.23 | 73.87 | 74.71 | 1,220,034 | +1.36(+1.85%) |
Jan 21, 2016 | 72.18 | 74.56 | 71.79 | 73.36 | 2,284,745 | +1.59(+2.22%) |
Jan 20, 2016 | 72.68 | 73.29 | 70.49 | 71.76 | 2,620,571 | -1.73(-2.36%) |
Jan 19, 2016 | 72.39 | 74.15 | 71.86 | 73.50 | 1,745,018 | +1.73(+2.42%) |
Jan 15, 2016 | 71.03 | 71.76 | 71.76 | 71.76 | 2,005,321 | -1.33(-1.82%) |
Jan 14, 2016 | 71.97 | 74.24 | 70.62 | 73.09 | 2,536,359 | +1.28(+1.78%) |
Jan 13, 2016 | 75.08 | 75.16 | 71.44 | 71.82 | 4,465,724 | -2.74(-3.67%) |
Jan 12, 2016 | 73.06 | 74.65 | 72.80 | 74.56 | 1,383,314 | +1.77(+2.43%) |
Jan 11, 2016 | 72.66 | 73.28 | 71.55 | 72.79 | 1,420,395 | +0.70(+0.97%) |
Jan 08, 2016 | 72.56 | 73.60 | 71.93 | 72.09 | 1,556,708 | -0.55(-0.75%) |
Jan 07, 2016 | 71.44 | 73.74 | 71.08 | 72.64 | 1,722,543 | -0.05(-0.07%) |
Jan 06, 2016 | 72.64 | 73.16 | 72.00 | 72.69 | 1,308,449 | -1.01(-1.37%) |
Jan 05, 2016 | 73.81 | 74.94 | 73.21 | 73.70 | 1,219,287 | -0.05(-0.07%) |
Jan 04, 2016 | 73.53 | 74.42 | 72.87 | 73.75 | 1,995,484 | -1.54(-2.05%) |
Dec 31, 2015 | 75.72 | 75.30 | 75.30 | 75.30 | 571,391 | -0.70(-0.92%) |
Dec 30, 2015 | 76.78 | 77.07 | 75.98 | 75.99 | 443,443 | -0.79(-1.03%) |
Dec 29, 2015 | 76.15 | 77.49 | 74.64 | 76.78 | 709,830 | +1.06(+1.40%) |
Dec 28, 2015 | 74.89 | 75.75 | 74.69 | 75.73 | 590,447 | +0.28(+0.37%) |
Dec 24, 2015 | 75.92 | 75.45 | 75.45 | 75.45 | 279,450 | -0.34(-0.45%) |
Dec 23, 2015 | 75.47 | 75.83 | 74.21 | 75.79 | 601,951 | +0.58(+0.77%) |
Dec 22, 2015 | 74.97 | 75.82 | 73.95 | 75.21 | 1,226,817 | +0.56(+0.76%) |
Dec 21, 2015 | 75.61 | 75.93 | 74.05 | 74.64 | 1,287,623 | -0.84(-1.11%) |
Dec 18, 2015 | 75.25 | 76.12 | 74.88 | 75.48 | 2,035,982 | -0.14(-0.19%) |
Dec 17, 2015 | 77.59 | 78.11 | 75.60 | 75.62 | 882,658 | -1.96(-2.52%) |
Dec 16, 2015 | 77.43 | 78.11 | 76.04 | 77.58 | 1,229,955 | +0.80(+1.04%) |
Dec 15, 2015 | 78.11 | 78.38 | 76.74 | 76.78 | 1,399,027 | -0.92(-1.18%) |
Dec 14, 2015 | 77.73 | 78.46 | 76.80 | 77.69 | 894,828 | +0.28(+0.36%) |
Dec 11, 2015 | 77.32 | 78.55 | 77.00 | 77.41 | 867,854 | -0.84(-1.07%) |
Dec 10, 2015 | 77.99 | 78.86 | 76.89 | 78.25 | 981,610 | -0.04(-0.06%) |
Dec 09, 2015 | 78.52 | 80.47 | 77.57 | 78.29 | 1,218,692 | -1.00(-1.26%) |
Dec 08, 2015 | 78.62 | 80.33 | 77.01 | 79.29 | 1,481,919 | +1.85(+2.39%) |
Dec 07, 2015 | 77.67 | 77.75 | 76.63 | 77.44 | 800,816 | -0.10(-0.12%) |
Dec 04, 2015 | 75.75 | 77.75 | 75.54 | 77.53 | 1,606,396 | +2.10(+2.78%) |
Dec 03, 2015 | 78.01 | 78.28 | 75.13 | 75.44 | 1,702,080 | -3.29(-4.18%) |
Dec 02, 2015 | 79.25 | 79.46 | 78.59 | 78.73 | 499,578 | -0.23(-0.29%) |
Dec 01, 2015 | 79.08 | 79.90 | 78.42 | 78.96 | 875,572 | +0.27(+0.35%) |
Nov 30, 2015 | 80.39 | 80.46 | 78.34 | 78.69 | 874,538 | -1.81(-2.25%) |
Nov 27, 2015 | 80.50 | 80.72 | 79.62 | 80.50 | 315,216 | +0.24(+0.30%) |
Nov 25, 2015 | 80.61 | 80.26 | 80.26 | 80.26 | 536,644 | +0.12(+0.15%) |
Nov 24, 2015 | 80.11 | 80.54 | 79.60 | 80.14 | 849,356 | -0.41(-0.50%) |
Nov 23, 2015 | 80.15 | 81.48 | 79.87 | 80.54 | 908,221 | +0.57(+0.72%) |
Nov 20, 2015 | 79.06 | 80.10 | 78.71 | 79.97 | 1,072,492 | +1.38(+1.76%) |
Nov 19, 2015 | 77.26 | 79.48 | 77.26 | 78.59 | 1,106,916 | +0.96(+1.24%) |
Nov 18, 2015 | 76.43 | 77.81 | 75.82 | 77.63 | 1,118,735 | +1.76(+2.32%) |
Nov 17, 2015 | 76.80 | 76.94 | 75.57 | 75.87 | 1,084,058 | -0.70(-0.92%) |
Nov 16, 2015 | 75.08 | 76.63 | 74.71 | 76.57 | 923,111 | +1.54(+2.05%) |
Nov 13, 2015 | 78.81 | 78.81 | 74.91 | 75.03 | 1,929,718 | -4.02(-5.09%) |
Nov 12, 2015 | 80.03 | 80.72 | 79.03 | 79.06 | 829,284 | -1.24(-1.55%) |
Nov 11, 2015 | 81.26 | 81.26 | 80.00 | 80.30 | 490,246 | -0.52(-0.64%) |
Nov 10, 2015 | 80.61 | 81.10 | 79.75 | 80.82 | 854,596 | -0.05(-0.07%) |
Nov 09, 2015 | 81.93 | 82.04 | 80.24 | 80.87 | 640,293 | -1.19(-1.45%) |
Nov 06, 2015 | 82.00 | 82.38 | 81.48 | 82.06 | 765,940 | -0.24(-0.29%) |
Nov 05, 2015 | 81.72 | 82.60 | 81.49 | 82.29 | 883,106 | +0.81(+0.99%) |
Nov 04, 2015 | 80.91 | 81.63 | 80.25 | 81.48 | 1,298,348 | +0.20(+0.25%) |
Nov 03, 2015 | 81.01 | 81.61 | 80.19 | 81.28 | 1,042,089 | +0.37(+0.46%) |
Nov 02, 2015 | 81.19 | 81.49 | 80.13 | 80.91 | 891,320 | -0.27(-0.34%) |
Oct 30, 2015 | 80.46 | 81.73 | 80.09 | 81.19 | 1,006,826 | +1.10(+1.37%) |
Oct 29, 2015 | 80.29 | 81.06 | 79.36 | 80.09 | 783,080 | -0.39(-0.48%) |
Oct 28, 2015 | 79.76 | 80.54 | 79.07 | 80.47 | 805,733 | +0.80(+1.00%) |
Oct 27, 2015 | 80.12 | 80.29 | 78.68 | 79.67 | 876,332 | -0.92(-1.14%) |
Oct 26, 2015 | 79.87 | 80.69 | 79.31 | 80.60 | 1,492,925 | +1.13(+1.43%) |
Oct 23, 2015 | 80.84 | 81.08 | 78.00 | 79.46 | 1,457,870 | -0.52(-0.65%) |
Oct 22, 2015 | 79.22 | 80.04 | 76.39 | 79.98 | 3,529,907 | +4.19(+5.53%) |
Oct 21, 2015 | 76.45 | 76.80 | 75.39 | 75.79 | 1,839,909 | -0.18(-0.23%) |
Oct 20, 2015 | 76.30 | 76.67 | 75.49 | 75.97 | 1,013,747 | -0.46(-0.60%) |
Oct 19, 2015 | 74.67 | 76.46 | 74.53 | 76.42 | 1,690,933 | +1.55(+2.07%) |
Oct 16, 2015 | 74.43 | 74.94 | 74.17 | 74.88 | 950,621 | +0.46(+0.61%) |
Oct 15, 2015 | 74.46 | 74.81 | 73.41 | 74.42 | 1,527,062 | +0.47(+0.64%) |
Oct 14, 2015 | 74.33 | 74.68 | 73.39 | 73.95 | 1,200,505 | -0.27(-0.37%) |
Oct 13, 2015 | 75.36 | 76.12 | 74.01 | 74.22 | 1,633,340 | -1.12(-1.49%) |
Oct 12, 2015 | 78.17 | 78.17 | 75.07 | 75.34 | 2,265,796 | -3.43(-4.35%) |
Oct 09, 2015 | 78.27 | 78.83 | 77.93 | 78.77 | 956,618 | +0.39(+0.49%) |
Oct 08, 2015 | 77.22 | 78.87 | 77.19 | 78.38 | 1,116,351 | +0.52(+0.67%) |
Oct 07, 2015 | 76.34 | 77.91 | 76.14 | 77.86 | 1,775,525 | +1.79(+2.36%) |
Oct 06, 2015 | 77.80 | 77.87 | 75.79 | 76.07 | 953,566 | -1.62(-2.08%) |
Oct 05, 2015 | 77.06 | 77.93 | 76.74 | 77.69 | 1,593,237 | +1.40(+1.83%) |
Oct 02, 2015 | 74.52 | 76.31 | 73.65 | 76.29 | 1,529,640 | +0.76(+1.01%) |
Oct 01, 2015 | 74.16 | 75.56 | 73.26 | 75.53 | 1,722,907 | +1.43(+1.93%) |
Sep 30, 2015 | 73.41 | 74.62 | 72.89 | 74.09 | 1,926,805 | +1.77(+2.44%) |
Sep 29, 2015 | 71.96 | 72.50 | 70.36 | 72.33 | 2,655,541 | +0.55(+0.77%) |
Sep 28, 2015 | 73.06 | 73.81 | 71.72 | 71.77 | 1,759,928 | -2.01(-2.73%) |
Sep 25, 2015 | 72.93 | 74.65 | 72.51 | 73.79 | 3,104,916 | +1.42(+1.97%) |
Sep 24, 2015 | 72.46 | 73.13 | 71.19 | 72.36 | 1,603,521 | -0.61(-0.83%) |
Sep 23, 2015 | 73.02 | 73.45 | 72.26 | 72.97 | 2,043,322 | +0.20(+0.28%) |
Sep 22, 2015 | 73.73 | 73.80 | 71.50 | 72.77 | 2,625,113 | -1.83(-2.45%) |
Sep 21, 2015 | 75.93 | 77.05 | 74.05 | 74.60 | 1,957,832 | -1.21(-1.60%) |
Sep 18, 2015 | 75.63 | 77.21 | 75.50 | 75.81 | 1,781,132 | -0.63(-0.83%) |
Sep 17, 2015 | 77.45 | 77.63 | 75.66 | 76.44 | 1,605,492 | -0.85(-1.10%) |
Sep 16, 2015 | 75.99 | 77.62 | 75.78 | 77.29 | 1,223,139 | +1.28(+1.69%) |
Sep 15, 2015 | 75.90 | 76.62 | 74.96 | 76.01 | 796,122 | +0.34(+0.45%) |
Sep 14, 2015 | 76.97 | 76.97 | 75.39 | 75.67 | 1,110,867 | -1.63(-2.10%) |
Sep 11, 2015 | 75.93 | 77.39 | 75.49 | 77.29 | 952,983 | +1.12(+1.47%) |
Sep 10, 2015 | 75.01 | 76.78 | 74.74 | 76.18 | 1,037,728 | +0.78(+1.04%) |
Sep 09, 2015 | 76.12 | 76.99 | 75.23 | 75.39 | 1,179,311 | -0.49(-0.65%) |
Sep 08, 2015 | 74.74 | 76.00 | 74.05 | 75.89 | 808,003 | +2.79(+3.81%) |
Sep 04, 2015 | 72.95 | 73.10 | 73.10 | 73.10 | 866,022 | -0.67(-0.91%) |
Sep 03, 2015 | 73.81 | 75.28 | 73.13 | 73.77 | 1,776,615 | +0.23(+0.31%) |
Sep 02, 2015 | 73.44 | 73.95 | 72.42 | 73.54 | 1,629,774 | +1.28(+1.78%) |