Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.47 | 80.08 | 79.27 | 79.80 | 3,313,566 | +0.12(+0.15%) |
Apr 28, 2016 | 79.83 | 80.92 | 79.04 | 79.68 | 5,542,640 | -1.18(-1.46%) |
Apr 27, 2016 | 80.72 | 81.14 | 80.09 | 80.86 | 3,781,241 | +0.17(+0.22%) |
Apr 26, 2016 | 80.00 | 80.77 | 79.98 | 80.68 | 2,918,588 | +0.88(+1.10%) |
Apr 25, 2016 | 79.82 | 79.98 | 79.31 | 79.80 | 2,280,272 | -0.34(-0.43%) |
Apr 22, 2016 | 80.05 | 80.51 | 79.89 | 80.14 | 2,852,345 | +0.40(+0.50%) |
Apr 21, 2016 | 80.36 | 80.56 | 79.70 | 79.74 | 2,879,894 | -0.90(-1.11%) |
Apr 20, 2016 | 81.23 | 81.43 | 80.62 | 80.64 | 2,571,117 | -0.51(-0.63%) |
Apr 19, 2016 | 80.71 | 81.28 | 80.64 | 81.15 | 2,675,678 | +0.50(+0.62%) |
Apr 18, 2016 | 80.14 | 80.71 | 79.81 | 80.65 | 1,755,577 | +0.49(+0.61%) |
Apr 15, 2016 | 79.96 | 80.49 | 79.85 | 80.16 | 3,513,283 | +0.35(+0.44%) |
Apr 14, 2016 | 80.22 | 80.49 | 79.60 | 79.81 | 2,754,430 | -0.35(-0.44%) |
Apr 13, 2016 | 80.18 | 80.63 | 80.11 | 80.16 | 2,634,390 | +0.24(+0.29%) |
Apr 12, 2016 | 79.04 | 80.23 | 78.99 | 79.92 | 3,364,842 | +1.04(+1.32%) |
Apr 11, 2016 | 79.45 | 79.98 | 78.84 | 78.88 | 2,531,225 | -0.34(-0.43%) |
Apr 08, 2016 | 79.35 | 79.99 | 79.02 | 79.23 | 2,284,518 | +0.24(+0.31%) |
Apr 07, 2016 | 78.91 | 79.33 | 78.54 | 78.98 | 2,775,043 | -0.52(-0.65%) |
Apr 06, 2016 | 79.01 | 79.62 | 78.59 | 79.50 | 3,174,514 | +0.57(+0.72%) |
Apr 05, 2016 | 79.29 | 79.54 | 78.79 | 78.93 | 2,868,581 | -0.73(-0.92%) |
Apr 04, 2016 | 79.78 | 80.31 | 79.49 | 79.66 | 3,681,555 | -0.05(-0.07%) |
Apr 01, 2016 | 79.69 | 79.99 | 79.30 | 79.71 | 3,639,676 | -0.39(-0.49%) |
Mar 31, 2016 | 80.24 | 80.43 | 79.95 | 80.11 | 4,349,962 | -0.20(-0.25%) |
Mar 30, 2016 | 80.78 | 80.98 | 80.26 | 80.30 | 2,998,997 | -0.28(-0.35%) |
Mar 29, 2016 | 79.69 | 80.74 | 79.46 | 80.59 | 2,617,948 | +0.79(+0.99%) |
Mar 28, 2016 | 80.04 | 80.18 | 79.66 | 79.80 | 2,542,234 | -0.28(-0.35%) |
Mar 24, 2016 | 79.24 | 80.08 | 80.08 | 80.08 | 2,628,897 | +0.42(+0.52%) |
Mar 23, 2016 | 79.55 | 79.91 | 79.42 | 79.66 | 2,910,212 | +0.02(+0.02%) |
Mar 22, 2016 | 79.34 | 79.99 | 79.23 | 79.64 | 3,268,596 | -0.22(-0.28%) |
Mar 21, 2016 | 79.46 | 80.11 | 79.32 | 79.86 | 3,672,833 | +0.12(+0.15%) |
Mar 18, 2016 | 78.91 | 80.06 | 78.86 | 79.74 | 6,535,338 | +0.94(+1.20%) |
Mar 17, 2016 | 78.33 | 79.28 | 77.93 | 78.80 | 6,110,747 | +1.58(+2.05%) |
Mar 16, 2016 | 76.86 | 77.57 | 76.48 | 77.22 | 2,964,945 | +0.19(+0.25%) |
Mar 15, 2016 | 76.69 | 77.12 | 76.40 | 77.03 | 2,365,095 | +0.10(+0.13%) |
Mar 14, 2016 | 76.38 | 77.17 | 76.32 | 76.93 | 2,761,075 | +0.36(+0.47%) |
Mar 11, 2016 | 76.08 | 76.79 | 76.08 | 76.57 | 3,048,121 | +0.72(+0.95%) |
Mar 10, 2016 | 76.00 | 76.00 | 75.08 | 75.85 | 3,232,609 | +0.24(+0.31%) |
Mar 09, 2016 | 75.57 | 76.07 | 75.11 | 75.62 | 4,532,902 | -0.81(-1.05%) |
Mar 08, 2016 | 76.36 | 77.20 | 76.23 | 76.42 | 3,929,831 | -0.52(-0.67%) |
Mar 07, 2016 | 75.92 | 76.99 | 75.78 | 76.94 | 4,410,237 | +0.68(+0.90%) |
Mar 04, 2016 | 75.61 | 76.32 | 75.58 | 76.26 | 4,989,580 | +0.59(+0.78%) |
Mar 03, 2016 | 74.77 | 75.78 | 74.70 | 75.66 | 3,345,743 | +0.65(+0.86%) |
Mar 02, 2016 | 74.50 | 75.17 | 74.49 | 75.02 | 3,428,719 | +0.31(+0.42%) |
Mar 01, 2016 | 74.00 | 74.77 | 73.70 | 74.71 | 3,511,337 | +1.37(+1.87%) |
Feb 29, 2016 | 74.01 | 74.21 | 73.30 | 73.33 | 4,113,056 | -0.68(-0.91%) |
Feb 26, 2016 | 74.41 | 74.83 | 73.98 | 74.01 | 3,124,681 | -0.21(-0.29%) |
Feb 25, 2016 | 73.80 | 74.32 | 73.28 | 74.22 | 2,826,467 | +0.65(+0.88%) |
Feb 24, 2016 | 73.06 | 73.70 | 72.45 | 73.57 | 3,116,113 | -0.08(-0.10%) |
Feb 23, 2016 | 73.76 | 73.84 | 72.92 | 73.65 | 4,871,088 | -0.80(-1.07%) |
Feb 22, 2016 | 73.95 | 75.12 | 74.37 | 74.45 | 3,389,421 | +0.49(+0.67%) |
Feb 19, 2016 | 73.84 | 74.05 | 73.29 | 73.95 | 3,045,380 | -0.07(-0.09%) |
Feb 18, 2016 | 74.30 | 74.47 | 73.86 | 74.02 | 3,495,232 | -0.05(-0.06%) |
Feb 17, 2016 | 74.45 | 74.97 | 74.05 | 74.07 | 3,985,865 | -0.20(-0.26%) |
Feb 16, 2016 | 73.77 | 74.61 | 73.47 | 74.26 | 4,254,400 | +0.99(+1.35%) |
Feb 12, 2016 | 72.52 | 73.28 | 73.28 | 73.28 | 4,335,406 | +1.63(+2.27%) |
Feb 11, 2016 | 71.28 | 72.11 | 70.99 | 71.65 | 5,171,866 | -0.78(-1.07%) |
Feb 10, 2016 | 73.50 | 73.84 | 72.25 | 72.43 | 4,821,953 | -1.06(-1.45%) |
Feb 09, 2016 | 72.60 | 74.49 | 72.57 | 73.49 | 7,201,412 | +0.17(+0.24%) |
Feb 08, 2016 | 71.12 | 73.41 | 71.07 | 73.31 | 6,030,350 | +1.45(+2.02%) |
Feb 05, 2016 | 72.24 | 72.85 | 71.64 | 71.86 | 5,671,261 | -0.66(-0.91%) |
Feb 04, 2016 | 71.83 | 73.09 | 71.71 | 72.52 | 7,359,827 | +0.69(+0.97%) |
Feb 03, 2016 | 71.76 | 72.13 | 70.81 | 71.83 | 6,445,676 | +0.48(+0.68%) |
Feb 02, 2016 | 71.66 | 72.34 | 70.84 | 71.35 | 10,132,014 | +0.46(+0.65%) |
Feb 01, 2016 | 69.35 | 71.21 | 69.35 | 70.89 | 7,325,393 | +0.66(+0.94%) |
Jan 29, 2016 | 69.04 | 70.26 | 69.04 | 70.23 | 6,928,876 | +1.66(+2.42%) |
Jan 28, 2016 | 68.55 | 69.03 | 68.01 | 68.57 | 3,034,565 | +0.10(+0.14%) |
Jan 27, 2016 | 68.58 | 69.43 | 68.09 | 68.47 | 4,424,145 | -0.05(-0.07%) |
Jan 26, 2016 | 67.75 | 68.81 | 67.72 | 68.52 | 3,062,677 | +1.14(+1.69%) |
Jan 25, 2016 | 67.79 | 68.01 | 67.18 | 67.38 | 2,746,941 | -0.36(-0.53%) |
Jan 22, 2016 | 68.02 | 68.33 | 67.29 | 67.74 | 3,803,592 | +0.63(+0.93%) |
Jan 21, 2016 | 66.92 | 67.96 | 66.25 | 67.11 | 4,601,665 | +0.28(+0.42%) |
Jan 20, 2016 | 67.11 | 67.36 | 65.78 | 66.83 | 6,419,329 | -1.24(-1.83%) |
Jan 19, 2016 | 68.45 | 68.91 | 67.50 | 68.08 | 4,991,051 | +0.23(+0.34%) |
Jan 15, 2016 | 67.49 | 67.84 | 67.84 | 67.84 | 7,245,584 | -0.84(-1.22%) |
Jan 14, 2016 | 68.42 | 69.23 | 67.51 | 68.68 | 5,311,082 | +0.41(+0.60%) |
Jan 13, 2016 | 70.32 | 70.66 | 67.89 | 68.27 | 5,672,880 | -1.80(-2.57%) |
Jan 12, 2016 | 69.07 | 70.15 | 69.07 | 70.07 | 5,887,105 | +1.01(+1.46%) |
Jan 11, 2016 | 69.16 | 69.28 | 68.35 | 69.07 | 4,623,766 | +0.20(+0.30%) |
Jan 08, 2016 | 69.95 | 70.07 | 68.73 | 68.86 | 5,230,415 | -0.91(-1.31%) |
Jan 07, 2016 | 70.09 | 70.81 | 69.52 | 69.77 | 5,030,790 | -1.37(-1.93%) |
Jan 06, 2016 | 71.50 | 71.99 | 70.90 | 71.14 | 3,242,250 | -1.02(-1.42%) |
Jan 05, 2016 | 71.46 | 72.41 | 71.22 | 72.17 | 3,762,560 | +0.71(+0.99%) |
Jan 04, 2016 | 71.84 | 71.88 | 70.87 | 71.46 | 4,951,360 | -1.05(-1.44%) |
Dec 31, 2015 | 73.01 | 72.51 | 72.51 | 72.51 | 2,891,332 | -0.65(-0.89%) |
Dec 30, 2015 | 73.47 | 73.62 | 73.11 | 73.16 | 2,292,452 | -0.47(-0.64%) |
Dec 29, 2015 | 73.32 | 73.74 | 73.21 | 73.63 | 2,240,890 | +0.54(+0.74%) |
Dec 28, 2015 | 73.20 | 73.29 | 72.56 | 73.09 | 3,018,746 | -0.26(-0.35%) |
Dec 24, 2015 | 73.08 | 73.34 | 73.34 | 73.34 | 1,987,542 | +0.08(+0.10%) |
Dec 23, 2015 | 73.45 | 73.61 | 73.00 | 73.27 | 6,386,451 | -0.57(-0.78%) |
Dec 22, 2015 | 73.50 | 74.07 | 72.80 | 73.84 | 3,262,955 | +0.84(+1.15%) |
Dec 21, 2015 | 74.23 | 74.45 | 72.59 | 73.01 | 4,394,240 | -0.84(-1.13%) |
Dec 18, 2015 | 74.54 | 74.66 | 73.01 | 73.84 | 9,361,010 | -1.51(-2.00%) |
Dec 17, 2015 | 77.16 | 77.20 | 75.33 | 75.35 | 6,359,084 | -0.38(-0.51%) |
Dec 16, 2015 | 75.04 | 76.00 | 74.73 | 75.73 | 4,613,986 | +1.21(+1.63%) |
Dec 15, 2015 | 74.25 | 75.03 | 73.93 | 74.52 | 4,557,678 | +0.78(+1.05%) |
Dec 14, 2015 | 73.44 | 73.77 | 72.20 | 73.74 | 5,483,128 | +0.31(+0.42%) |
Dec 11, 2015 | 74.45 | 74.60 | 73.28 | 73.44 | 7,626,559 | -2.25(-2.98%) |
Dec 10, 2015 | 75.76 | 76.41 | 75.63 | 75.69 | 4,290,238 | -0.01(-0.01%) |
Dec 09, 2015 | 76.19 | 76.81 | 75.42 | 75.70 | 4,139,195 | -0.53(-0.69%) |
Dec 08, 2015 | 76.64 | 76.85 | 75.95 | 76.22 | 4,528,107 | -0.97(-1.26%) |
Dec 07, 2015 | 77.61 | 77.81 | 76.80 | 77.20 | 3,346,407 | -0.61(-0.78%) |
Dec 04, 2015 | 77.19 | 77.90 | 77.01 | 77.81 | 4,725,917 | +0.73(+0.95%) |
Dec 03, 2015 | 77.94 | 78.16 | 76.78 | 77.07 | 5,212,911 | -0.76(-0.98%) |
Dec 02, 2015 | 78.16 | 78.31 | 77.64 | 77.84 | 4,747,292 | -0.81(-1.03%) |
Dec 01, 2015 | 77.96 | 78.74 | 77.72 | 78.65 | 4,544,484 | +1.03(+1.33%) |
Nov 30, 2015 | 78.40 | 78.66 | 77.61 | 77.62 | 5,304,011 | -0.88(-1.12%) |
Nov 27, 2015 | 78.21 | 78.67 | 78.14 | 78.50 | 1,266,182 | +0.52(+0.67%) |
Nov 25, 2015 | 77.88 | 77.98 | 77.98 | 77.98 | 1,797,892 | +0.07(+0.09%) |
Nov 24, 2015 | 77.66 | 78.17 | 77.36 | 77.91 | 2,067,313 | -0.14(-0.18%) |
Nov 23, 2015 | 78.46 | 78.81 | 77.81 | 78.05 | 3,039,639 | -0.38(-0.49%) |
Nov 20, 2015 | 78.80 | 79.12 | 78.32 | 78.44 | 3,512,656 | +0.00(+0.00%) |
Nov 19, 2015 | 78.36 | 78.88 | 78.09 | 78.44 | 2,060,721 | +0.32(+0.41%) |
Nov 18, 2015 | 77.78 | 78.26 | 77.32 | 78.12 | 2,842,252 | +0.41(+0.52%) |
Nov 17, 2015 | 77.87 | 78.54 | 77.47 | 77.72 | 2,784,771 | +0.00(+0.00%) |
Nov 16, 2015 | 76.64 | 77.75 | 76.59 | 77.72 | 2,948,697 | +1.02(+1.34%) |
Nov 13, 2015 | 77.72 | 77.72 | 76.43 | 76.69 | 4,133,260 | -0.62(-0.80%) |
Nov 12, 2015 | 77.98 | 78.10 | 77.20 | 77.31 | 4,374,447 | -1.11(-1.41%) |
Nov 11, 2015 | 78.26 | 78.84 | 77.78 | 78.42 | 3,458,572 | +0.34(+0.44%) |
Nov 10, 2015 | 77.80 | 78.51 | 77.51 | 78.07 | 2,871,861 | +0.25(+0.32%) |
Nov 09, 2015 | 78.19 | 78.39 | 77.44 | 77.82 | 4,566,435 | -0.73(-0.93%) |
Nov 06, 2015 | 77.65 | 78.58 | 77.35 | 78.56 | 3,845,921 | +0.57(+0.73%) |
Nov 05, 2015 | 77.91 | 78.30 | 77.60 | 77.99 | 3,395,835 | +0.17(+0.22%) |
Nov 04, 2015 | 78.30 | 78.39 | 77.61 | 77.82 | 3,765,299 | -0.36(-0.46%) |
Nov 03, 2015 | 78.03 | 78.59 | 77.61 | 78.18 | 3,723,269 | -0.07(-0.09%) |
Nov 02, 2015 | 77.08 | 78.36 | 77.07 | 78.24 | 3,539,202 | +1.16(+1.50%) |
Oct 30, 2015 | 77.42 | 77.65 | 77.02 | 77.08 | 4,320,099 | -0.34(-0.43%) |
Oct 29, 2015 | 76.90 | 77.53 | 76.61 | 77.42 | 3,691,943 | +0.63(+0.82%) |
Oct 28, 2015 | 77.21 | 77.37 | 76.15 | 76.79 | 4,734,646 | -0.35(-0.46%) |
Oct 27, 2015 | 76.91 | 78.24 | 76.29 | 77.14 | 6,875,560 | -2.30(-2.90%) |
Oct 26, 2015 | 80.02 | 80.30 | 79.28 | 79.45 | 4,657,575 | -0.46(-0.58%) |
Oct 23, 2015 | 80.25 | 80.25 | 78.92 | 79.91 | 5,426,287 | +0.28(+0.35%) |
Oct 22, 2015 | 79.17 | 79.78 | 79.05 | 79.64 | 4,771,538 | +0.88(+1.11%) |
Oct 21, 2015 | 78.43 | 79.63 | 78.43 | 78.76 | 4,415,618 | +0.52(+0.67%) |
Oct 20, 2015 | 77.81 | 78.39 | 77.71 | 78.24 | 3,005,334 | +0.22(+0.29%) |
Oct 19, 2015 | 77.48 | 78.06 | 77.48 | 78.01 | 3,069,563 | +0.23(+0.30%) |
Oct 16, 2015 | 77.86 | 77.96 | 77.32 | 77.78 | 2,784,128 | +0.11(+0.14%) |
Oct 15, 2015 | 77.33 | 77.80 | 77.01 | 77.67 | 3,805,429 | +0.70(+0.91%) |
Oct 14, 2015 | 77.33 | 77.54 | 76.73 | 76.96 | 2,976,948 | -0.33(-0.43%) |
Oct 13, 2015 | 77.56 | 78.26 | 77.28 | 77.29 | 4,090,672 | -0.83(-1.06%) |
Oct 12, 2015 | 77.50 | 78.12 | 77.33 | 78.12 | 2,395,629 | +0.55(+0.70%) |
Oct 09, 2015 | 77.35 | 77.95 | 77.29 | 77.58 | 3,231,896 | +0.22(+0.29%) |
Oct 08, 2015 | 76.48 | 77.47 | 76.37 | 77.35 | 3,594,586 | +0.85(+1.12%) |
Oct 07, 2015 | 76.31 | 77.05 | 75.90 | 76.50 | 3,909,551 | +0.61(+0.80%) |
Oct 06, 2015 | 76.24 | 76.28 | 75.43 | 75.89 | 3,126,019 | -0.07(-0.10%) |
Oct 05, 2015 | 74.64 | 76.31 | 74.64 | 75.97 | 4,127,177 | +1.61(+2.16%) |
Oct 02, 2015 | 72.62 | 74.36 | 72.55 | 74.36 | 4,750,617 | +0.60(+0.81%) |
Oct 01, 2015 | 74.08 | 74.16 | 73.19 | 73.76 | 4,080,598 | -0.08(-0.11%) |
Sep 30, 2015 | 74.04 | 74.30 | 73.31 | 73.84 | 3,989,363 | +0.41(+0.56%) |
Sep 29, 2015 | 72.76 | 73.56 | 72.53 | 73.43 | 3,496,212 | +0.65(+0.89%) |
Sep 28, 2015 | 73.27 | 73.69 | 72.72 | 72.78 | 3,339,768 | -1.11(-1.51%) |
Sep 25, 2015 | 73.39 | 74.47 | 73.09 | 73.90 | 4,402,565 | +0.94(+1.29%) |
Sep 24, 2015 | 72.72 | 73.28 | 72.25 | 72.95 | 5,113,275 | -0.05(-0.07%) |
Sep 23, 2015 | 73.59 | 73.69 | 73.01 | 73.01 | 4,538,121 | -0.70(-0.95%) |
Sep 22, 2015 | 73.69 | 74.29 | 73.37 | 73.71 | 4,820,350 | -0.85(-1.14%) |
Sep 21, 2015 | 73.69 | 74.61 | 73.51 | 74.56 | 4,069,111 | +1.00(+1.35%) |
Sep 18, 2015 | 74.76 | 74.78 | 73.39 | 73.57 | 6,852,685 | -1.72(-2.29%) |
Sep 17, 2015 | 75.10 | 76.16 | 74.72 | 75.29 | 5,185,127 | +0.40(+0.54%) |
Sep 16, 2015 | 74.79 | 75.05 | 74.04 | 74.88 | 4,326,452 | -0.33(-0.44%) |
Sep 15, 2015 | 73.25 | 75.42 | 73.07 | 75.21 | 6,958,613 | +2.63(+3.62%) |
Sep 14, 2015 | 72.77 | 72.87 | 72.22 | 72.59 | 2,389,671 | -0.13(-0.17%) |
Sep 11, 2015 | 72.18 | 72.72 | 71.97 | 72.71 | 2,845,367 | +0.27(+0.37%) |
Sep 10, 2015 | 72.62 | 72.98 | 72.19 | 72.44 | 3,913,472 | -0.17(-0.24%) |
Sep 09, 2015 | 73.81 | 73.97 | 72.50 | 72.62 | 3,706,329 | -0.66(-0.90%) |
Sep 08, 2015 | 72.45 | 73.31 | 72.09 | 73.28 | 3,819,397 | +1.97(+2.76%) |
Sep 04, 2015 | 71.23 | 71.31 | 71.31 | 71.31 | 4,455,762 | -1.10(-1.52%) |
Sep 03, 2015 | 72.72 | 72.92 | 72.15 | 72.41 | 4,437,305 | +0.04(+0.06%) |
Sep 02, 2015 | 72.05 | 72.38 | 71.22 | 72.36 | 4,783,106 | +1.13(+1.59%) |
Sep 01, 2015 | 71.69 | 72.40 | 70.93 | 71.23 | 6,907,671 | -1.83(-2.51%) |
Aug 31, 2015 | 73.54 | 73.55 | 72.95 | 73.07 | 3,865,326 | -0.74(-1.00%) |
Aug 28, 2015 | 73.80 | 74.14 | 73.25 | 73.81 | 3,713,270 | -0.38(-0.51%) |
Aug 27, 2015 | 72.95 | 74.26 | 72.88 | 74.19 | 6,334,560 | +1.89(+2.61%) |
Aug 26, 2015 | 71.54 | 72.41 | 70.07 | 72.30 | 7,867,536 | +1.62(+2.30%) |
Aug 25, 2015 | 72.99 | 73.26 | 70.64 | 70.68 | 8,047,666 | -0.79(-1.10%) |
Aug 24, 2015 | 70.87 | 72.92 | 70.33 | 71.46 | 10,597,486 | -2.72(-3.66%) |
Aug 21, 2015 | 74.94 | 75.48 | 73.87 | 74.18 | 8,775,918 | -1.43(-1.89%) |
Aug 20, 2015 | 75.86 | 76.29 | 75.61 | 75.61 | 5,050,973 | -0.94(-1.23%) |
Aug 19, 2015 | 76.59 | 77.07 | 76.10 | 76.55 | 2,833,223 | -0.34(-0.44%) |
Aug 18, 2015 | 77.05 | 77.05 | 76.58 | 76.89 | 2,782,318 | -0.10(-0.14%) |
Aug 17, 2015 | 76.50 | 77.01 | 75.98 | 76.99 | 2,915,789 | +0.13(+0.17%) |
Aug 14, 2015 | 76.13 | 76.89 | 75.86 | 76.87 | 3,045,820 | +0.67(+0.87%) |
Aug 13, 2015 | 76.28 | 76.61 | 75.95 | 76.20 | 2,445,546 | -0.19(-0.24%) |
Aug 12, 2015 | 76.20 | 76.61 | 75.44 | 76.39 | 5,207,197 | -0.13(-0.17%) |
Aug 11, 2015 | 76.25 | 76.87 | 76.19 | 76.51 | 4,664,181 | -0.33(-0.43%) |
Aug 10, 2015 | 76.35 | 76.88 | 76.35 | 76.84 | 3,620,403 | +0.96(+1.26%) |
Aug 07, 2015 | 76.02 | 76.08 | 75.41 | 75.88 | 4,014,984 | -0.22(-0.28%) |
Aug 06, 2015 | 76.61 | 76.69 | 75.93 | 76.10 | 2,749,398 | -0.38(-0.50%) |
Aug 05, 2015 | 76.56 | 77.31 | 76.48 | 76.48 | 4,302,747 | +0.22(+0.29%) |
Aug 04, 2015 | 76.46 | 76.61 | 75.95 | 76.25 | 3,270,647 | -0.08(-0.11%) |
Aug 03, 2015 | 76.14 | 76.63 | 75.70 | 76.34 | 3,710,797 | +0.29(+0.38%) |
Jul 31, 2015 | 75.71 | 76.34 | 75.46 | 76.05 | 5,684,073 | +0.71(+0.95%) |
Jul 30, 2015 | 74.59 | 75.44 | 74.49 | 75.33 | 3,864,470 | +0.38(+0.51%) |
Jul 29, 2015 | 74.56 | 75.74 | 74.45 | 74.95 | 7,488,810 | +0.71(+0.95%) |
Jul 28, 2015 | 72.73 | 74.64 | 72.68 | 74.25 | 10,220,173 | +3.58(+5.07%) |
Jul 27, 2015 | 70.21 | 70.75 | 69.95 | 70.67 | 4,883,484 | +0.27(+0.39%) |
Jul 24, 2015 | 71.37 | 71.37 | 70.22 | 70.39 | 3,983,807 | -1.01(-1.42%) |
Jul 23, 2015 | 72.54 | 72.54 | 71.19 | 71.40 | 2,611,820 | -0.83(-1.15%) |
Jul 22, 2015 | 73.13 | 73.28 | 71.94 | 72.24 | 3,622,195 | -0.54(-0.75%) |
Jul 21, 2015 | 72.53 | 73.28 | 72.49 | 72.78 | 2,932,774 | +0.27(+0.38%) |
Jul 20, 2015 | 72.51 | 72.71 | 72.29 | 72.50 | 2,391,842 | -0.01(-0.01%) |
Jul 17, 2015 | 72.19 | 72.90 | 72.11 | 72.51 | 3,571,516 | +0.09(+0.12%) |
Jul 16, 2015 | 72.71 | 72.79 | 72.34 | 72.42 | 2,084,187 | +0.22(+0.31%) |
Jul 15, 2015 | 72.74 | 72.78 | 72.06 | 72.20 | 2,817,084 | -0.51(-0.70%) |
Jul 14, 2015 | 72.73 | 72.89 | 72.27 | 72.71 | 3,257,509 | +0.08(+0.11%) |
Jul 13, 2015 | 72.53 | 72.76 | 72.11 | 72.63 | 3,351,400 | +0.59(+0.83%) |
Jul 10, 2015 | 72.07 | 72.30 | 71.79 | 72.03 | 2,626,955 | +0.90(+1.26%) |
Jul 09, 2015 | 71.75 | 71.93 | 71.11 | 71.14 | 2,748,525 | +0.19(+0.27%) |
Jul 08, 2015 | 71.93 | 72.00 | 70.79 | 70.94 | 3,745,004 | -1.49(-2.06%) |
Jul 07, 2015 | 72.03 | 72.45 | 71.40 | 72.44 | 5,055,510 | +0.62(+0.87%) |
Jul 06, 2015 | 71.75 | 72.38 | 71.43 | 71.81 | 3,662,566 | -0.40(-0.56%) |
Jul 02, 2015 | 72.23 | 72.21 | 72.21 | 72.21 | 2,471,288 | +0.19(+0.27%) |
Jul 01, 2015 | 72.45 | 72.76 | 71.71 | 72.02 | 3,894,494 | +0.02(+0.03%) |
Jun 30, 2015 | 73.00 | 73.00 | 71.92 | 72.00 | 4,118,045 | -0.30(-0.41%) |
Jun 29, 2015 | 73.33 | 73.55 | 72.24 | 72.29 | 4,720,858 | -1.52(-2.05%) |
Jun 26, 2015 | 73.87 | 74.07 | 73.51 | 73.81 | 3,745,272 | +0.30(+0.41%) |
Jun 25, 2015 | 73.83 | 74.11 | 73.45 | 73.51 | 2,993,319 | -0.33(-0.45%) |
Jun 24, 2015 | 74.81 | 74.89 | 73.56 | 73.84 | 3,452,567 | -1.01(-1.35%) |
Jun 23, 2015 | 75.25 | 75.54 | 74.73 | 74.85 | 2,009,821 | -0.48(-0.63%) |
Jun 22, 2015 | 75.16 | 75.54 | 75.06 | 75.33 | 4,355,967 | +0.41(+0.55%) |
Jun 19, 2015 | 75.10 | 75.30 | 74.64 | 74.92 | 4,846,437 | -0.42(-0.55%) |
Jun 18, 2015 | 74.66 | 75.54 | 74.66 | 75.33 | 3,969,922 | +0.73(+0.98%) |
Jun 17, 2015 | 74.23 | 74.81 | 73.92 | 74.61 | 3,831,564 | +0.05(+0.07%) |
Jun 16, 2015 | 74.24 | 74.64 | 73.42 | 74.55 | 4,122,027 | +0.29(+0.39%) |
Jun 15, 2015 | 74.01 | 74.42 | 73.55 | 74.26 | 2,897,268 | -0.07(-0.10%) |
Jun 12, 2015 | 74.66 | 75.01 | 74.06 | 74.34 | 3,257,944 | -0.70(-0.93%) |
Jun 11, 2015 | 74.89 | 75.16 | 74.64 | 75.04 | 2,556,138 | +0.40(+0.54%) |
Jun 10, 2015 | 74.25 | 74.90 | 74.00 | 74.64 | 3,610,528 | +0.62(+0.84%) |
Jun 09, 2015 | 73.67 | 74.43 | 73.57 | 74.01 | 3,160,911 | +0.26(+0.35%) |
Jun 08, 2015 | 74.68 | 74.72 | 73.71 | 73.75 | 3,795,668 | -0.92(-1.23%) |
Jun 05, 2015 | 74.40 | 74.81 | 74.12 | 74.67 | 3,623,677 | +0.30(+0.41%) |
Jun 04, 2015 | 74.33 | 74.80 | 74.22 | 74.37 | 4,207,343 | -0.37(-0.50%) |
Jun 03, 2015 | 74.18 | 75.33 | 73.92 | 74.74 | 4,861,210 | +0.87(+1.18%) |
Jun 02, 2015 | 73.51 | 74.29 | 73.23 | 73.87 | 3,129,417 | -0.04(-0.05%) |
Jun 01, 2015 | 74.12 | 74.38 | 73.47 | 73.91 | 3,846,377 | +0.19(+0.26%) |
May 29, 2015 | 74.11 | 74.11 | 73.39 | 73.71 | 5,696,057 | -0.48(-0.65%) |
May 28, 2015 | 74.74 | 74.98 | 74.11 | 74.20 | 3,663,998 | -0.78(-1.04%) |
May 27, 2015 | 74.68 | 75.14 | 74.28 | 74.98 | 2,784,407 | +0.30(+0.40%) |
May 26, 2015 | 75.33 | 75.35 | 74.43 | 74.68 | 3,183,251 | -0.68(-0.90%) |
May 22, 2015 | 75.98 | 75.36 | 75.36 | 75.36 | 2,961,911 | -0.46(-0.61%) |
May 21, 2015 | 75.72 | 76.11 | 75.50 | 75.82 | 2,906,828 | +0.07(+0.09%) |
May 20, 2015 | 75.93 | 76.15 | 75.51 | 75.75 | 3,536,765 | -0.09(-0.12%) |
May 19, 2015 | 75.89 | 76.40 | 75.56 | 75.84 | 4,305,143 | +0.13(+0.17%) |
May 18, 2015 | 75.59 | 75.96 | 75.28 | 75.71 | 3,727,480 | -0.16(-0.22%) |
May 15, 2015 | 75.80 | 76.20 | 75.54 | 75.88 | 7,198,191 | +1.08(+1.45%) |
May 14, 2015 | 73.85 | 75.27 | 73.85 | 74.79 | 8,030,621 | +1.46(+2.00%) |
May 13, 2015 | 73.47 | 73.85 | 73.13 | 73.33 | 4,346,042 | -0.40(-0.54%) |
May 12, 2015 | 73.92 | 74.02 | 73.51 | 73.73 | 3,306,455 | -0.41(-0.56%) |
May 11, 2015 | 74.01 | 74.39 | 73.92 | 74.14 | 5,532,880 | +0.13(+0.17%) |
May 08, 2015 | 74.06 | 74.74 | 73.95 | 74.01 | 4,019,627 | +0.53(+0.72%) |
May 07, 2015 | 73.23 | 73.92 | 73.22 | 73.48 | 4,273,674 | +0.31(+0.42%) |
May 06, 2015 | 74.04 | 74.23 | 72.70 | 73.17 | 4,614,693 | -0.66(-0.89%) |
May 05, 2015 | 74.49 | 74.74 | 73.69 | 73.83 | 3,858,066 | -0.97(-1.30%) |
May 04, 2015 | 74.72 | 75.19 | 74.58 | 74.80 | 4,059,374 | +0.04(+0.05%) |