Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.81 | 75.03 | 74.08 | 74.49 | 85,493 | -0.59(-0.79%) |
Apr 28, 2016 | 75.49 | 76.12 | 74.94 | 75.09 | 68,224 | -1.00(-1.32%) |
Apr 27, 2016 | 75.82 | 76.48 | 75.66 | 76.09 | 68,095 | +0.15(+0.20%) |
Apr 26, 2016 | 75.39 | 75.99 | 75.24 | 75.94 | 99,617 | +0.64(+0.84%) |
Apr 25, 2016 | 75.37 | 75.58 | 74.89 | 75.31 | 50,688 | -0.50(-0.65%) |
Apr 22, 2016 | 75.06 | 75.96 | 75.06 | 75.80 | 51,073 | +0.48(+0.64%) |
Apr 21, 2016 | 75.76 | 76.16 | 75.15 | 75.32 | 44,122 | -0.36(-0.47%) |
Apr 20, 2016 | 74.53 | 75.73 | 74.50 | 75.68 | 46,942 | +1.33(+1.78%) |
Apr 19, 2016 | 73.57 | 74.39 | 73.57 | 74.35 | 67,682 | +0.93(+1.26%) |
Apr 18, 2016 | 72.57 | 73.49 | 72.39 | 73.43 | 72,288 | +0.54(+0.74%) |
Apr 15, 2016 | 73.51 | 73.58 | 72.60 | 72.89 | 62,975 | -0.40(-0.55%) |
Apr 14, 2016 | 72.42 | 73.74 | 72.42 | 73.29 | 118,412 | +0.53(+0.73%) |
Apr 13, 2016 | 71.18 | 72.83 | 71.18 | 72.76 | 140,743 | +2.37(+3.37%) |
Apr 12, 2016 | 69.50 | 70.48 | 69.33 | 70.38 | 70,490 | +1.04(+1.50%) |
Apr 11, 2016 | 69.24 | 70.03 | 69.24 | 69.34 | 58,674 | +0.42(+0.61%) |
Apr 08, 2016 | 69.33 | 69.81 | 68.85 | 68.92 | 67,067 | +0.24(+0.34%) |
Apr 07, 2016 | 69.97 | 69.97 | 68.36 | 68.69 | 187,952 | -1.81(-2.56%) |
Apr 06, 2016 | 69.90 | 70.53 | 69.70 | 70.50 | 129,325 | +0.59(+0.85%) |
Apr 05, 2016 | 70.30 | 70.36 | 69.88 | 69.90 | 63,243 | -1.13(-1.59%) |
Apr 04, 2016 | 71.40 | 71.51 | 70.95 | 71.03 | 77,907 | -0.42(-0.59%) |
Apr 01, 2016 | 70.36 | 71.54 | 70.31 | 71.45 | 115,044 | +0.62(+0.87%) |
Mar 31, 2016 | 70.91 | 71.25 | 70.29 | 70.83 | 318,498 | -0.17(-0.25%) |
Mar 30, 2016 | 70.91 | 71.56 | 70.84 | 71.00 | 42,588 | +0.56(+0.79%) |
Mar 29, 2016 | 70.15 | 70.44 | 69.48 | 70.44 | 85,090 | +0.03(+0.05%) |
Mar 28, 2016 | 70.67 | 70.73 | 70.15 | 70.41 | 35,182 | -0.09(-0.12%) |
Mar 24, 2016 | 70.23 | 70.50 | 70.50 | 70.50 | 67,476 | -0.52(-0.73%) |
Mar 23, 2016 | 71.41 | 71.46 | 70.97 | 71.01 | 40,181 | -0.50(-0.69%) |
Mar 22, 2016 | 71.32 | 71.75 | 71.03 | 71.51 | 56,158 | -0.32(-0.45%) |
Mar 21, 2016 | 71.57 | 72.22 | 71.36 | 71.83 | 38,025 | +0.03(+0.05%) |
Mar 18, 2016 | 71.41 | 72.08 | 71.17 | 71.79 | 51,665 | +1.11(+1.58%) |
Mar 17, 2016 | 69.72 | 70.91 | 69.33 | 70.68 | 71,436 | +0.73(+1.04%) |
Mar 16, 2016 | 69.94 | 70.67 | 69.37 | 69.95 | 87,860 | -0.26(-0.38%) |
Mar 15, 2016 | 69.86 | 70.26 | 69.66 | 70.22 | 69,584 | -0.33(-0.47%) |
Mar 14, 2016 | 70.59 | 70.72 | 70.05 | 70.55 | 58,694 | -0.34(-0.48%) |
Mar 11, 2016 | 69.87 | 70.89 | 69.79 | 70.89 | 41,682 | +1.99(+2.89%) |
Mar 10, 2016 | 69.51 | 69.78 | 68.06 | 68.90 | 69,177 | -0.06(-0.09%) |
Mar 09, 2016 | 69.52 | 69.52 | 68.74 | 68.96 | 54,853 | -0.12(-0.18%) |
Mar 08, 2016 | 69.88 | 70.00 | 69.03 | 69.08 | 74,578 | -1.49(-2.12%) |
Mar 07, 2016 | 70.47 | 70.80 | 70.17 | 70.58 | 59,433 | -0.30(-0.42%) |
Mar 04, 2016 | 70.96 | 71.18 | 70.46 | 70.87 | 104,571 | +0.34(+0.48%) |
Mar 03, 2016 | 69.86 | 70.53 | 69.62 | 70.53 | 44,728 | +0.66(+0.95%) |
Mar 02, 2016 | 69.13 | 69.89 | 69.03 | 69.87 | 95,447 | +0.76(+1.11%) |
Mar 01, 2016 | 66.97 | 69.11 | 66.97 | 69.11 | 86,335 | +2.60(+3.91%) |
Feb 29, 2016 | 67.46 | 67.69 | 66.51 | 66.51 | 80,443 | -1.10(-1.62%) |
Feb 26, 2016 | 67.53 | 68.18 | 67.06 | 67.60 | 85,999 | +0.76(+1.14%) |
Feb 25, 2016 | 66.00 | 66.84 | 65.88 | 66.84 | 44,962 | +0.92(+1.40%) |
Feb 24, 2016 | 65.18 | 66.00 | 64.21 | 65.92 | 159,025 | -0.23(-0.34%) |
Feb 23, 2016 | 67.40 | 67.40 | 66.01 | 66.14 | 58,400 | -1.62(-2.39%) |
Feb 22, 2016 | 67.53 | 67.90 | 67.48 | 67.76 | 64,063 | +1.24(+1.87%) |
Feb 19, 2016 | 66.06 | 66.67 | 65.66 | 66.52 | 84,923 | +0.10(+0.16%) |
Feb 18, 2016 | 67.46 | 67.46 | 66.06 | 66.41 | 101,502 | -0.82(-1.22%) |
Feb 17, 2016 | 67.12 | 67.62 | 67.10 | 67.23 | 46,610 | +0.73(+1.10%) |
Feb 16, 2016 | 66.19 | 66.75 | 65.72 | 66.50 | 143,233 | +1.49(+2.29%) |
Feb 12, 2016 | 63.43 | 65.01 | 65.01 | 65.01 | 205,368 | +2.99(+4.82%) |
Feb 11, 2016 | 62.38 | 62.85 | 61.44 | 62.02 | 467,035 | -2.25(-3.50%) |
Feb 10, 2016 | 65.19 | 66.00 | 64.27 | 64.28 | 96,978 | -0.24(-0.38%) |
Feb 09, 2016 | 63.14 | 65.01 | 62.82 | 64.52 | 158,169 | +0.10(+0.16%) |
Feb 08, 2016 | 65.46 | 65.49 | 63.65 | 64.41 | 151,988 | -2.16(-3.24%) |
Feb 05, 2016 | 67.78 | 68.16 | 66.37 | 66.57 | 85,733 | -1.06(-1.57%) |
Feb 04, 2016 | 66.60 | 68.15 | 66.60 | 67.63 | 142,982 | +0.70(+1.04%) |
Feb 03, 2016 | 67.21 | 67.21 | 64.71 | 66.93 | 190,314 | +0.09(+0.13%) |
Feb 02, 2016 | 68.10 | 68.10 | 66.64 | 66.85 | 61,868 | -2.20(-3.18%) |
Feb 01, 2016 | 69.11 | 69.38 | 68.46 | 69.05 | 161,646 | -0.38(-0.55%) |
Jan 29, 2016 | 67.42 | 69.43 | 67.38 | 69.43 | 56,434 | +2.38(+3.55%) |
Jan 28, 2016 | 67.81 | 68.06 | 66.70 | 67.05 | 73,180 | -0.10(-0.14%) |
Jan 27, 2016 | 67.06 | 68.51 | 66.74 | 67.14 | 127,409 | -0.04(-0.06%) |
Jan 26, 2016 | 66.27 | 67.36 | 66.23 | 67.19 | 192,344 | +1.23(+1.87%) |
Jan 25, 2016 | 67.50 | 67.68 | 65.93 | 65.95 | 2,309,101 | -1.89(-2.78%) |
Jan 22, 2016 | 67.72 | 68.01 | 67.35 | 67.84 | 82,192 | +1.15(+1.72%) |
Jan 21, 2016 | 67.19 | 68.06 | 66.55 | 66.69 | 88,138 | -0.38(-0.57%) |
Jan 20, 2016 | 66.70 | 67.76 | 65.51 | 67.07 | 188,956 | -1.16(-1.69%) |
Jan 19, 2016 | 69.56 | 69.68 | 67.73 | 68.23 | 233,172 | -0.44(-0.65%) |
Jan 15, 2016 | 68.53 | 68.67 | 68.67 | 68.67 | 233,441 | -1.94(-2.75%) |
Jan 14, 2016 | 70.17 | 71.14 | 69.22 | 70.61 | 136,324 | +0.84(+1.21%) |
Jan 13, 2016 | 72.61 | 72.77 | 69.52 | 69.77 | 506,167 | -2.40(-3.32%) |
Jan 12, 2016 | 72.41 | 72.54 | 71.13 | 72.17 | 99,781 | +0.52(+0.73%) |
Jan 11, 2016 | 71.66 | 71.83 | 70.69 | 71.65 | 116,989 | +0.37(+0.51%) |
Jan 08, 2016 | 73.51 | 73.51 | 71.17 | 71.28 | 146,719 | -1.35(-1.85%) |
Jan 07, 2016 | 73.47 | 73.95 | 72.40 | 72.63 | 155,266 | -2.34(-3.12%) |
Jan 06, 2016 | 75.17 | 75.64 | 74.68 | 74.97 | 171,789 | -1.34(-1.75%) |
Jan 05, 2016 | 76.59 | 76.81 | 75.73 | 76.30 | 87,837 | -0.10(-0.14%) |
Jan 04, 2016 | 76.63 | 76.63 | 75.60 | 76.41 | 78,070 | -1.80(-2.30%) |
Dec 31, 2015 | 78.56 | 78.21 | 78.21 | 78.21 | 131,274 | -0.74(-0.94%) |
Dec 30, 2015 | 79.54 | 79.54 | 78.91 | 78.95 | 155,684 | -0.75(-0.94%) |
Dec 29, 2015 | 79.36 | 79.83 | 79.29 | 79.69 | 79,933 | +0.81(+1.02%) |
Dec 28, 2015 | 78.82 | 78.89 | 78.20 | 78.89 | 73,722 | -0.28(-0.35%) |
Dec 24, 2015 | 79.17 | 79.16 | 79.16 | 79.16 | 64,199 | +0.01(+0.01%) |
Dec 23, 2015 | 78.57 | 79.19 | 78.40 | 79.16 | 55,113 | +1.12(+1.43%) |
Dec 22, 2015 | 77.86 | 78.20 | 77.13 | 78.04 | 55,442 | +0.52(+0.67%) |
Dec 21, 2015 | 77.45 | 77.73 | 76.86 | 77.52 | 35,852 | +0.68(+0.88%) |
Dec 18, 2015 | 78.40 | 78.43 | 76.81 | 76.85 | 135,992 | -2.08(-2.63%) |
Dec 17, 2015 | 80.58 | 80.58 | 78.92 | 78.92 | 348,514 | -1.32(-1.65%) |
Dec 16, 2015 | 79.69 | 80.43 | 78.72 | 80.25 | 114,368 | +1.28(+1.62%) |
Dec 15, 2015 | 77.76 | 79.23 | 77.76 | 78.97 | 59,956 | +2.07(+2.69%) |
Dec 14, 2015 | 76.90 | 77.52 | 76.01 | 76.90 | 241,065 | +0.01(+0.01%) |
Dec 11, 2015 | 77.91 | 78.06 | 76.60 | 76.89 | 153,730 | -2.19(-2.77%) |
Dec 10, 2015 | 78.80 | 79.85 | 78.56 | 79.08 | 46,585 | +0.36(+0.46%) |
Dec 09, 2015 | 79.35 | 80.27 | 78.33 | 78.72 | 121,094 | -1.04(-1.30%) |
Dec 08, 2015 | 80.09 | 80.47 | 79.54 | 79.75 | 75,344 | -1.15(-1.42%) |
Dec 07, 2015 | 81.66 | 81.66 | 80.46 | 80.91 | 137,903 | -0.90(-1.10%) |
Dec 04, 2015 | 80.01 | 81.98 | 80.01 | 81.81 | 52,927 | +2.11(+2.65%) |
Dec 03, 2015 | 81.30 | 81.30 | 79.49 | 79.69 | 69,845 | -1.17(-1.45%) |
Dec 02, 2015 | 81.97 | 81.99 | 80.79 | 80.86 | 122,580 | -0.95(-1.16%) |
Dec 01, 2015 | 81.33 | 81.89 | 81.08 | 81.81 | 119,419 | +0.76(+0.94%) |
Nov 30, 2015 | 81.27 | 81.41 | 80.97 | 81.05 | 118,290 | -0.16(-0.19%) |
Nov 27, 2015 | 80.97 | 81.22 | 80.70 | 81.21 | 17,338 | +0.27(+0.33%) |
Nov 25, 2015 | 81.08 | 80.94 | 80.94 | 80.94 | 35,467 | +0.04(+0.05%) |
Nov 24, 2015 | 80.68 | 81.17 | 80.19 | 80.90 | 69,723 | -0.19(-0.23%) |
Nov 23, 2015 | 81.47 | 81.62 | 81.03 | 81.09 | 39,471 | -0.29(-0.36%) |
Nov 20, 2015 | 81.92 | 81.92 | 81.26 | 81.38 | 124,400 | -0.10(-0.12%) |
Nov 19, 2015 | 81.52 | 81.68 | 80.99 | 81.48 | 43,801 | -0.01(-0.01%) |
Nov 18, 2015 | 80.25 | 81.51 | 80.20 | 81.49 | 49,331 | +1.54(+1.93%) |
Nov 17, 2015 | 80.46 | 80.74 | 79.88 | 79.94 | 171,515 | -0.19(-0.24%) |
Nov 16, 2015 | 78.92 | 80.14 | 78.70 | 80.14 | 154,436 | +0.93(+1.17%) |
Nov 13, 2015 | 79.79 | 79.99 | 79.01 | 79.21 | 41,331 | -0.75(-0.94%) |
Nov 12, 2015 | 81.17 | 81.17 | 79.94 | 79.96 | 81,918 | -1.46(-1.80%) |
Nov 11, 2015 | 82.11 | 82.11 | 81.35 | 81.42 | 73,575 | -0.29(-0.35%) |
Nov 10, 2015 | 81.30 | 81.78 | 80.91 | 81.71 | 53,429 | +0.26(+0.32%) |
Nov 09, 2015 | 82.45 | 82.45 | 81.04 | 81.45 | 1,131,248 | -0.80(-0.98%) |
Nov 06, 2015 | 82.26 | 82.75 | 81.91 | 82.26 | 117,589 | +1.64(+2.03%) |
Nov 05, 2015 | 79.90 | 80.76 | 79.90 | 80.62 | 74,635 | +0.80(+1.00%) |
Nov 04, 2015 | 80.26 | 80.36 | 79.82 | 79.82 | 62,766 | -0.13(-0.16%) |
Nov 03, 2015 | 79.42 | 80.31 | 79.20 | 79.95 | 42,936 | +0.42(+0.53%) |
Nov 02, 2015 | 78.79 | 79.69 | 78.79 | 79.53 | 70,277 | +0.88(+1.12%) |
Oct 30, 2015 | 79.80 | 79.80 | 78.52 | 78.65 | 87,212 | -1.09(-1.37%) |
Oct 29, 2015 | 80.14 | 80.61 | 79.65 | 79.74 | 40,559 | -0.51(-0.64%) |
Oct 28, 2015 | 78.18 | 80.27 | 78.14 | 80.25 | 44,511 | +2.29(+2.93%) |
Oct 27, 2015 | 78.22 | 78.22 | 77.67 | 77.96 | 26,857 | -0.55(-0.69%) |
Oct 26, 2015 | 78.71 | 78.77 | 78.18 | 78.51 | 57,655 | -0.24(-0.31%) |
Oct 23, 2015 | 78.02 | 78.80 | 77.96 | 78.75 | 181,891 | +1.41(+1.82%) |
Oct 22, 2015 | 76.38 | 77.75 | 76.38 | 77.34 | 63,534 | +1.27(+1.67%) |
Oct 21, 2015 | 77.30 | 77.41 | 76.02 | 76.07 | 116,851 | -0.96(-1.25%) |
Oct 20, 2015 | 76.67 | 77.19 | 76.52 | 77.03 | 29,694 | +0.38(+0.50%) |
Oct 19, 2015 | 76.31 | 76.95 | 76.12 | 76.65 | 37,276 | -0.16(-0.21%) |
Oct 16, 2015 | 76.84 | 77.04 | 76.46 | 76.81 | 48,314 | +0.23(+0.29%) |
Oct 15, 2015 | 75.21 | 76.62 | 75.05 | 76.59 | 30,609 | +1.82(+2.43%) |
Oct 14, 2015 | 75.53 | 75.57 | 74.51 | 74.77 | 92,904 | -0.83(-1.10%) |
Oct 13, 2015 | 75.60 | 76.25 | 75.57 | 75.60 | 39,806 | -0.45(-0.59%) |
Oct 12, 2015 | 75.95 | 76.12 | 75.66 | 76.05 | 106,166 | +0.06(+0.08%) |
Oct 09, 2015 | 76.60 | 76.69 | 75.67 | 75.99 | 53,015 | -0.43(-0.57%) |
Oct 08, 2015 | 75.93 | 76.51 | 75.57 | 76.42 | 64,082 | +0.31(+0.41%) |
Oct 07, 2015 | 75.95 | 76.57 | 75.56 | 76.11 | 73,382 | +0.61(+0.81%) |
Oct 06, 2015 | 75.70 | 75.82 | 75.32 | 75.50 | 35,598 | -0.28(-0.37%) |
Oct 05, 2015 | 74.52 | 75.95 | 74.52 | 75.77 | 167,796 | +1.74(+2.35%) |
Oct 02, 2015 | 72.52 | 74.03 | 71.38 | 74.03 | 224,583 | -0.20(-0.27%) |
Oct 01, 2015 | 74.01 | 74.41 | 73.30 | 74.23 | 42,207 | +0.24(+0.33%) |
Sep 30, 2015 | 73.83 | 74.03 | 73.13 | 73.99 | 26,100 | +0.99(+1.35%) |
Sep 29, 2015 | 72.88 | 73.03 | 72.25 | 73.00 | 93,138 | +0.17(+0.24%) |
Sep 28, 2015 | 74.40 | 74.40 | 72.73 | 72.83 | 343,743 | -2.11(-2.82%) |
Sep 25, 2015 | 75.01 | 75.44 | 74.60 | 74.94 | 60,086 | +1.12(+1.51%) |
Sep 24, 2015 | 73.59 | 73.90 | 73.11 | 73.83 | 149,651 | -0.59(-0.79%) |
Sep 23, 2015 | 74.32 | 74.68 | 73.98 | 74.41 | 107,473 | +0.14(+0.19%) |
Sep 22, 2015 | 74.15 | 74.59 | 73.74 | 74.27 | 71,698 | -0.99(-1.31%) |
Sep 21, 2015 | 74.87 | 75.59 | 74.87 | 75.26 | 55,743 | +0.84(+1.12%) |
Sep 18, 2015 | 75.26 | 75.26 | 74.24 | 74.42 | 224,779 | -1.75(-2.30%) |
Sep 17, 2015 | 77.52 | 78.09 | 75.90 | 76.17 | 118,046 | -1.29(-1.67%) |
Sep 16, 2015 | 77.08 | 77.58 | 76.59 | 77.47 | 36,016 | +0.42(+0.55%) |
Sep 15, 2015 | 76.09 | 77.30 | 75.99 | 77.04 | 42,951 | +1.19(+1.57%) |
Sep 14, 2015 | 75.87 | 76.17 | 75.62 | 75.85 | 28,061 | -0.20(-0.26%) |
Sep 11, 2015 | 75.61 | 76.05 | 75.29 | 76.05 | 40,903 | +0.13(+0.17%) |
Sep 10, 2015 | 75.37 | 76.41 | 75.20 | 75.92 | 50,918 | +0.42(+0.56%) |
Sep 09, 2015 | 77.24 | 77.60 | 75.31 | 75.50 | 63,032 | -0.98(-1.29%) |
Sep 08, 2015 | 75.86 | 76.54 | 75.50 | 76.48 | 114,409 | +2.05(+2.76%) |
Sep 04, 2015 | 75.18 | 74.43 | 74.43 | 74.43 | 94,548 | -1.35(-1.78%) |
Sep 03, 2015 | 75.67 | 76.62 | 75.51 | 75.78 | 79,338 | +0.52(+0.69%) |
Sep 02, 2015 | 74.98 | 75.44 | 74.22 | 75.26 | 212,831 | +1.09(+1.47%) |
Sep 01, 2015 | 75.17 | 75.72 | 73.64 | 74.17 | 238,587 | -3.12(-4.03%) |
Aug 31, 2015 | 77.19 | 77.48 | 76.78 | 77.29 | 153,968 | -0.28(-0.36%) |
Aug 28, 2015 | 77.49 | 77.73 | 77.03 | 77.56 | 262,749 | -0.21(-0.27%) |
Aug 27, 2015 | 76.45 | 77.83 | 76.37 | 77.77 | 2,461,884 | +2.08(+2.75%) |
Aug 26, 2015 | 73.44 | 75.82 | 73.26 | 75.69 | 206,932 | +3.09(+4.26%) |
Aug 25, 2015 | 74.46 | 76.79 | 72.60 | 72.60 | 250,072 | -1.13(-1.54%) |
Aug 24, 2015 | 76.78 | 77.47 | 68.19 | 73.73 | 219,152 | -3.74(-4.82%) |
Aug 21, 2015 | 79.31 | 79.54 | 77.43 | 77.47 | 130,398 | -2.64(-3.30%) |
Aug 20, 2015 | 81.35 | 81.35 | 80.11 | 80.11 | 72,084 | -2.06(-2.51%) |
Aug 19, 2015 | 82.60 | 82.66 | 81.83 | 82.17 | 65,529 | -0.64(-0.77%) |
Aug 18, 2015 | 82.80 | 83.08 | 82.61 | 82.81 | 34,528 | -0.05(-0.06%) |
Aug 17, 2015 | 82.42 | 82.99 | 82.07 | 82.86 | 38,656 | +0.15(+0.18%) |
Aug 14, 2015 | 82.02 | 82.71 | 82.02 | 82.71 | 73,556 | +0.54(+0.66%) |
Aug 13, 2015 | 82.14 | 82.46 | 81.65 | 82.17 | 31,102 | +0.34(+0.41%) |
Aug 12, 2015 | 82.06 | 82.06 | 80.49 | 81.83 | 297,671 | -0.96(-1.16%) |
Aug 11, 2015 | 83.34 | 83.34 | 82.39 | 82.79 | 35,905 | -1.16(-1.38%) |
Aug 10, 2015 | 83.45 | 83.96 | 83.45 | 83.95 | 35,368 | +1.10(+1.33%) |
Aug 07, 2015 | 82.87 | 83.29 | 82.09 | 82.84 | 67,554 | -0.03(-0.03%) |
Aug 06, 2015 | 83.60 | 83.65 | 82.71 | 82.87 | 141,166 | -0.55(-0.66%) |
Aug 05, 2015 | 83.71 | 84.07 | 83.21 | 83.42 | 58,447 | +0.33(+0.40%) |
Aug 04, 2015 | 82.93 | 83.55 | 82.93 | 83.09 | 65,732 | +0.11(+0.14%) |
Aug 03, 2015 | 83.24 | 83.27 | 82.38 | 82.97 | 461,962 | -0.12(-0.15%) |
Jul 31, 2015 | 83.71 | 83.71 | 82.98 | 83.09 | 34,751 | -0.54(-0.65%) |
Jul 30, 2015 | 83.32 | 83.65 | 83.04 | 83.64 | 99,977 | +0.30(+0.36%) |
Jul 29, 2015 | 82.69 | 83.48 | 82.51 | 83.34 | 70,246 | +0.86(+1.05%) |
Jul 28, 2015 | 82.66 | 82.72 | 81.96 | 82.47 | 51,658 | +0.35(+0.42%) |
Jul 27, 2015 | 82.98 | 82.98 | 81.91 | 82.13 | 52,410 | -0.99(-1.19%) |
Jul 24, 2015 | 84.14 | 84.14 | 82.96 | 83.12 | 87,176 | -0.85(-1.01%) |
Jul 23, 2015 | 85.01 | 85.01 | 83.84 | 83.97 | 82,519 | -0.86(-1.02%) |
Jul 22, 2015 | 84.13 | 84.95 | 84.13 | 84.83 | 55,867 | +0.76(+0.90%) |
Jul 21, 2015 | 84.20 | 84.58 | 83.84 | 84.07 | 34,722 | -0.13(-0.15%) |
Jul 20, 2015 | 84.21 | 84.48 | 83.96 | 84.20 | 140,569 | +0.31(+0.37%) |
Jul 17, 2015 | 84.06 | 84.06 | 83.51 | 83.89 | 36,359 | -0.11(-0.13%) |
Jul 16, 2015 | 83.78 | 84.02 | 83.78 | 84.00 | 90,831 | +0.85(+1.02%) |
Jul 15, 2015 | 82.85 | 83.39 | 82.70 | 83.15 | 64,265 | +0.59(+0.71%) |
Jul 14, 2015 | 82.02 | 82.63 | 81.81 | 82.57 | 78,904 | +0.46(+0.56%) |
Jul 13, 2015 | 81.55 | 82.18 | 81.55 | 82.11 | 39,541 | +1.01(+1.25%) |
Jul 10, 2015 | 80.79 | 81.26 | 80.69 | 81.10 | 28,633 | +1.11(+1.39%) |
Jul 09, 2015 | 80.03 | 80.67 | 79.91 | 79.99 | 49,648 | +0.72(+0.91%) |
Jul 08, 2015 | 80.08 | 80.21 | 79.17 | 79.26 | 42,906 | -1.62(-2.01%) |
Jul 07, 2015 | 81.13 | 81.13 | 79.35 | 80.88 | 65,976 | -0.37(-0.46%) |
Jul 06, 2015 | 80.82 | 81.38 | 80.52 | 81.26 | 104,792 | -0.37(-0.45%) |
Jul 02, 2015 | 82.11 | 81.63 | 81.63 | 81.63 | 143,329 | -0.49(-0.60%) |
Jul 01, 2015 | 81.95 | 82.40 | 81.74 | 82.12 | 102,110 | +0.98(+1.21%) |
Jun 30, 2015 | 81.44 | 81.76 | 80.71 | 81.14 | 76,521 | +0.43(+0.53%) |
Jun 29, 2015 | 82.03 | 82.06 | 80.65 | 80.70 | 108,913 | -2.18(-2.63%) |
Jun 26, 2015 | 82.97 | 83.09 | 82.63 | 82.89 | 44,896 | +0.29(+0.36%) |
Jun 25, 2015 | 83.44 | 83.44 | 82.49 | 82.59 | 503,180 | -0.45(-0.54%) |
Jun 24, 2015 | 83.68 | 83.72 | 83.01 | 83.04 | 63,084 | -0.74(-0.88%) |
Jun 23, 2015 | 83.59 | 83.93 | 83.59 | 83.78 | 248,355 | +0.52(+0.62%) |
Jun 22, 2015 | 83.23 | 83.55 | 83.16 | 83.27 | 49,885 | +0.85(+1.03%) |
Jun 19, 2015 | 82.85 | 82.91 | 82.34 | 82.42 | 37,156 | -0.65(-0.78%) |
Jun 18, 2015 | 82.83 | 83.16 | 82.37 | 83.06 | 1,979,908 | +0.54(+0.66%) |
Jun 17, 2015 | 83.06 | 83.16 | 82.50 | 82.52 | 51,830 | -0.37(-0.45%) |
Jun 16, 2015 | 82.22 | 82.93 | 82.22 | 82.89 | 41,444 | +0.44(+0.53%) |
Jun 15, 2015 | 82.31 | 82.66 | 81.82 | 82.45 | 55,414 | -0.38(-0.46%) |
Jun 12, 2015 | 82.85 | 83.02 | 82.47 | 82.83 | 143,863 | -0.26(-0.31%) |
Jun 11, 2015 | 83.18 | 83.37 | 82.84 | 83.09 | 154,062 | +0.09(+0.11%) |
Jun 10, 2015 | 82.13 | 83.11 | 82.06 | 82.99 | 71,757 | +1.23(+1.50%) |
Jun 09, 2015 | 81.31 | 81.95 | 81.00 | 81.76 | 91,641 | +0.49(+0.60%) |
Jun 08, 2015 | 81.85 | 82.08 | 81.27 | 81.27 | 156,365 | -0.49(-0.60%) |
Jun 05, 2015 | 81.59 | 82.15 | 81.36 | 81.76 | 99,693 | +0.97(+1.20%) |
Jun 04, 2015 | 81.37 | 81.57 | 80.66 | 80.79 | 96,432 | -0.82(-1.00%) |
Jun 03, 2015 | 81.21 | 81.92 | 81.04 | 81.61 | 120,134 | +0.91(+1.13%) |
Jun 02, 2015 | 80.31 | 80.95 | 80.09 | 80.69 | 72,610 | +0.29(+0.36%) |
Jun 01, 2015 | 80.77 | 80.89 | 80.15 | 80.40 | 107,689 | +0.01(+0.01%) |
May 29, 2015 | 80.95 | 80.96 | 80.15 | 80.39 | 73,703 | -0.68(-0.84%) |
May 28, 2015 | 81.00 | 81.09 | 80.63 | 81.07 | 94,779 | -0.07(-0.08%) |
May 27, 2015 | 80.57 | 81.23 | 80.41 | 81.14 | 107,283 | +0.86(+1.07%) |
May 26, 2015 | 80.99 | 80.99 | 80.07 | 80.28 | 134,056 | -0.82(-1.01%) |
May 22, 2015 | 81.00 | 81.10 | 81.10 | 81.10 | 59,863 | +0.04(+0.05%) |
May 21, 2015 | 81.02 | 81.17 | 80.84 | 81.06 | 49,371 | -0.14(-0.17%) |
May 20, 2015 | 81.64 | 81.64 | 81.06 | 81.19 | 77,818 | -0.42(-0.52%) |
May 19, 2015 | 81.18 | 81.69 | 81.18 | 81.62 | 93,677 | +0.68(+0.84%) |
May 18, 2015 | 80.29 | 81.02 | 80.29 | 80.94 | 155,176 | +0.63(+0.78%) |
May 15, 2015 | 81.00 | 81.00 | 80.07 | 80.31 | 169,729 | -0.65(-0.80%) |
May 14, 2015 | 80.69 | 80.97 | 80.51 | 80.95 | 51,103 | +0.61(+0.76%) |
May 13, 2015 | 80.05 | 80.39 | 79.90 | 80.34 | 2,054,367 | +0.29(+0.37%) |
May 12, 2015 | 79.96 | 80.20 | 79.45 | 80.05 | 27,683 | -0.23(-0.29%) |
May 11, 2015 | 80.03 | 80.52 | 80.03 | 80.28 | 37,396 | +0.01(+0.01%) |
May 08, 2015 | 79.59 | 80.27 | 79.49 | 80.27 | 94,020 | +1.16(+1.47%) |
May 07, 2015 | 78.57 | 79.21 | 78.40 | 79.11 | 24,992 | +0.44(+0.56%) |
May 06, 2015 | 79.34 | 79.61 | 78.13 | 78.67 | 86,440 | -0.46(-0.58%) |
May 05, 2015 | 79.37 | 79.92 | 79.05 | 79.13 | 104,578 | -0.37(-0.47%) |
May 04, 2015 | 78.91 | 79.58 | 78.81 | 79.50 | 47,079 | +0.79(+1.01%) |