Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.54 | 81.54 | 80.68 | 81.12 | 89,303 | -0.40(-0.49%) |
Apr 28, 2016 | 81.73 | 82.26 | 81.42 | 81.52 | 84,390 | -0.50(-0.61%) |
Apr 27, 2016 | 81.13 | 82.24 | 81.13 | 82.02 | 83,855 | +0.80(+0.98%) |
Apr 26, 2016 | 81.51 | 81.68 | 80.97 | 81.22 | 93,808 | -0.01(-0.01%) |
Apr 25, 2016 | 81.51 | 81.51 | 80.85 | 81.23 | 103,169 | -0.06(-0.08%) |
Apr 22, 2016 | 80.48 | 81.37 | 80.48 | 81.29 | 77,218 | +0.92(+1.15%) |
Apr 21, 2016 | 81.71 | 81.71 | 80.20 | 80.37 | 175,013 | -1.63(-1.99%) |
Apr 20, 2016 | 82.32 | 82.45 | 81.86 | 82.00 | 127,022 | -0.07(-0.09%) |
Apr 19, 2016 | 82.25 | 82.25 | 81.67 | 82.07 | 109,344 | +0.57(+0.70%) |
Apr 18, 2016 | 80.82 | 81.65 | 80.78 | 81.50 | 121,305 | +0.49(+0.61%) |
Apr 15, 2016 | 80.69 | 81.11 | 80.54 | 81.01 | 68,873 | +0.31(+0.38%) |
Apr 14, 2016 | 80.72 | 80.90 | 80.28 | 80.70 | 123,521 | +0.05(+0.07%) |
Apr 13, 2016 | 80.75 | 80.81 | 80.08 | 80.65 | 170,418 | +0.11(+0.14%) |
Apr 12, 2016 | 80.19 | 80.94 | 80.08 | 80.54 | 145,234 | +0.48(+0.60%) |
Apr 11, 2016 | 80.85 | 80.96 | 79.96 | 80.05 | 107,199 | -0.47(-0.59%) |
Apr 08, 2016 | 80.74 | 81.10 | 80.26 | 80.53 | 155,146 | +0.20(+0.25%) |
Apr 07, 2016 | 80.86 | 80.86 | 80.03 | 80.33 | 149,021 | -1.19(-1.46%) |
Apr 06, 2016 | 81.19 | 81.52 | 80.78 | 81.52 | 83,972 | +0.15(+0.18%) |
Apr 05, 2016 | 81.97 | 81.97 | 81.04 | 81.37 | 236,769 | -0.69(-0.84%) |
Apr 04, 2016 | 82.53 | 82.53 | 81.88 | 82.06 | 164,658 | -0.09(-0.11%) |
Apr 01, 2016 | 80.88 | 82.27 | 80.30 | 82.15 | 1,127,014 | +0.88(+1.08%) |
Mar 31, 2016 | 81.40 | 81.55 | 81.05 | 81.27 | 273,703 | -0.02(-0.02%) |
Mar 30, 2016 | 81.40 | 81.77 | 80.77 | 81.29 | 124,082 | +0.22(+0.27%) |
Mar 29, 2016 | 79.22 | 81.09 | 78.99 | 81.07 | 147,300 | +1.89(+2.39%) |
Mar 28, 2016 | 79.37 | 79.54 | 78.63 | 79.18 | 112,826 | +0.05(+0.07%) |
Mar 24, 2016 | 78.25 | 79.13 | 79.13 | 79.13 | 481,095 | +0.62(+0.79%) |
Mar 23, 2016 | 79.02 | 79.06 | 78.39 | 78.50 | 396,985 | -0.66(-0.83%) |
Mar 22, 2016 | 79.42 | 79.57 | 79.11 | 79.16 | 107,879 | -0.18(-0.22%) |
Mar 21, 2016 | 79.28 | 79.73 | 79.28 | 79.34 | 91,591 | -0.14(-0.18%) |
Mar 18, 2016 | 79.95 | 80.07 | 79.38 | 79.48 | 157,323 | -0.15(-0.19%) |
Mar 17, 2016 | 78.98 | 79.86 | 78.76 | 79.62 | 91,732 | +0.65(+0.83%) |
Mar 16, 2016 | 78.17 | 79.18 | 78.05 | 78.97 | 123,596 | +0.60(+0.77%) |
Mar 15, 2016 | 78.60 | 78.72 | 78.26 | 78.37 | 159,002 | -0.57(-0.72%) |
Mar 14, 2016 | 78.97 | 79.13 | 78.46 | 78.94 | 129,564 | -0.24(-0.30%) |
Mar 11, 2016 | 79.06 | 79.23 | 78.45 | 79.17 | 93,426 | +0.66(+0.84%) |
Mar 10, 2016 | 78.87 | 79.27 | 78.04 | 78.51 | 143,347 | -0.10(-0.12%) |
Mar 09, 2016 | 79.05 | 79.21 | 78.15 | 78.60 | 208,934 | -0.31(-0.40%) |
Mar 08, 2016 | 79.00 | 79.24 | 78.49 | 78.92 | 445,713 | -0.44(-0.55%) |
Mar 07, 2016 | 78.56 | 79.79 | 78.46 | 79.35 | 295,194 | +0.52(+0.66%) |
Mar 04, 2016 | 78.92 | 79.61 | 78.49 | 78.83 | 167,902 | -0.07(-0.09%) |
Mar 03, 2016 | 78.82 | 79.08 | 78.67 | 78.90 | 95,486 | -0.04(-0.06%) |
Mar 02, 2016 | 77.85 | 78.94 | 77.48 | 78.94 | 220,460 | +1.11(+1.42%) |
Mar 01, 2016 | 77.39 | 77.85 | 77.20 | 77.84 | 314,084 | +0.85(+1.11%) |
Feb 29, 2016 | 76.53 | 77.49 | 76.48 | 76.98 | 559,240 | +0.44(+0.57%) |
Feb 26, 2016 | 76.43 | 76.70 | 75.72 | 76.55 | 369,478 | +0.29(+0.38%) |
Feb 25, 2016 | 75.85 | 76.49 | 75.66 | 76.26 | 121,102 | +0.48(+0.63%) |
Feb 24, 2016 | 74.41 | 75.87 | 74.34 | 75.78 | 100,250 | +0.99(+1.33%) |
Feb 23, 2016 | 74.74 | 75.11 | 74.32 | 74.79 | 124,166 | -0.07(-0.09%) |
Feb 22, 2016 | 74.49 | 75.03 | 74.35 | 74.86 | 130,842 | +0.86(+1.17%) |
Feb 19, 2016 | 74.36 | 74.59 | 73.74 | 73.99 | 65,732 | -0.65(-0.88%) |
Feb 18, 2016 | 74.32 | 74.82 | 74.15 | 74.65 | 228,223 | +0.37(+0.49%) |
Feb 17, 2016 | 74.05 | 74.56 | 73.95 | 74.28 | 209,498 | +0.73(+1.00%) |
Feb 16, 2016 | 73.46 | 73.60 | 72.82 | 73.55 | 92,776 | +0.71(+0.97%) |
Feb 12, 2016 | 72.34 | 72.84 | 72.84 | 72.84 | 118,843 | +0.98(+1.37%) |
Feb 11, 2016 | 70.67 | 72.09 | 70.67 | 71.86 | 171,088 | +0.40(+0.56%) |
Feb 10, 2016 | 71.75 | 72.10 | 71.40 | 71.46 | 122,265 | -0.02(-0.02%) |
Feb 09, 2016 | 71.51 | 71.89 | 70.54 | 71.47 | 105,188 | -0.78(-1.09%) |
Feb 08, 2016 | 73.22 | 73.22 | 71.53 | 72.26 | 189,561 | -1.39(-1.89%) |
Feb 05, 2016 | 74.33 | 74.80 | 73.57 | 73.65 | 86,183 | -0.70(-0.94%) |
Feb 04, 2016 | 74.18 | 74.66 | 73.84 | 74.35 | 393,969 | +0.27(+0.36%) |
Feb 03, 2016 | 73.62 | 74.11 | 72.48 | 74.08 | 461,389 | +0.87(+1.19%) |
Feb 02, 2016 | 74.21 | 74.21 | 72.89 | 73.21 | 171,180 | -1.07(-1.44%) |
Feb 01, 2016 | 74.06 | 74.55 | 73.55 | 74.28 | 536,800 | +0.24(+0.32%) |
Jan 29, 2016 | 72.75 | 74.05 | 72.75 | 74.05 | 93,622 | +1.73(+2.39%) |
Jan 28, 2016 | 72.69 | 72.96 | 71.92 | 72.32 | 145,196 | +0.02(+0.02%) |
Jan 27, 2016 | 71.89 | 73.00 | 71.77 | 72.30 | 108,116 | -0.03(-0.05%) |
Jan 26, 2016 | 71.19 | 72.48 | 71.19 | 72.34 | 208,740 | +1.57(+2.22%) |
Jan 25, 2016 | 71.08 | 71.93 | 70.58 | 70.77 | 621,764 | -0.26(-0.37%) |
Jan 22, 2016 | 69.66 | 71.06 | 69.66 | 71.03 | 84,680 | +2.42(+3.53%) |
Jan 21, 2016 | 68.23 | 69.49 | 67.93 | 68.61 | 87,616 | +0.69(+1.01%) |
Jan 20, 2016 | 68.26 | 68.47 | 66.26 | 67.92 | 200,548 | -1.25(-1.80%) |
Jan 19, 2016 | 69.35 | 69.57 | 68.68 | 69.16 | 1,066,144 | +0.47(+0.69%) |
Jan 15, 2016 | 68.55 | 68.69 | 68.69 | 68.69 | 85,347 | -1.44(-2.05%) |
Jan 14, 2016 | 69.29 | 70.60 | 68.88 | 70.13 | 81,740 | +1.14(+1.66%) |
Jan 13, 2016 | 70.72 | 70.89 | 68.84 | 68.99 | 135,021 | -1.45(-2.06%) |
Jan 12, 2016 | 71.26 | 71.26 | 69.94 | 70.44 | 193,653 | -0.41(-0.58%) |
Jan 11, 2016 | 70.82 | 71.07 | 70.17 | 70.85 | 104,717 | +0.33(+0.47%) |
Jan 08, 2016 | 71.83 | 72.01 | 70.39 | 70.51 | 80,601 | -0.56(-0.78%) |
Jan 07, 2016 | 71.60 | 71.96 | 71.05 | 71.07 | 45,091 | -1.49(-2.05%) |
Jan 06, 2016 | 72.10 | 72.95 | 72.10 | 72.56 | 54,727 | -0.31(-0.43%) |
Jan 05, 2016 | 72.35 | 72.93 | 71.95 | 72.88 | 64,076 | +0.77(+1.06%) |
Jan 04, 2016 | 72.75 | 72.75 | 71.57 | 72.11 | 77,863 | -1.04(-1.42%) |
Dec 31, 2015 | 73.67 | 73.15 | 73.15 | 73.15 | 47,376 | -0.75(-1.01%) |
Dec 30, 2015 | 75.10 | 75.10 | 73.89 | 73.90 | 56,017 | -0.91(-1.21%) |
Dec 29, 2015 | 74.49 | 74.84 | 74.36 | 74.80 | 56,644 | +0.64(+0.86%) |
Dec 28, 2015 | 73.98 | 74.22 | 73.74 | 74.17 | 61,087 | -0.07(-0.09%) |
Dec 24, 2015 | 74.44 | 74.24 | 74.24 | 74.24 | 25,351 | -0.20(-0.27%) |
Dec 23, 2015 | 73.57 | 74.46 | 73.54 | 74.44 | 76,627 | +1.23(+1.68%) |
Dec 22, 2015 | 72.53 | 73.27 | 72.13 | 73.21 | 221,955 | +0.89(+1.23%) |
Dec 21, 2015 | 72.08 | 72.32 | 71.87 | 72.32 | 101,153 | +0.65(+0.91%) |
Dec 18, 2015 | 72.36 | 72.36 | 71.61 | 71.67 | 74,384 | -1.00(-1.38%) |
Dec 17, 2015 | 73.47 | 73.62 | 72.67 | 72.67 | 65,259 | -0.75(-1.03%) |
Dec 16, 2015 | 72.03 | 73.45 | 72.03 | 73.43 | 84,350 | +1.67(+2.33%) |
Dec 15, 2015 | 71.35 | 72.05 | 71.22 | 71.76 | 86,172 | +0.70(+0.99%) |
Dec 14, 2015 | 70.77 | 71.25 | 70.52 | 71.05 | 87,360 | +0.14(+0.20%) |
Dec 11, 2015 | 72.05 | 72.12 | 70.77 | 70.92 | 49,083 | -1.78(-2.45%) |
Dec 10, 2015 | 72.77 | 73.22 | 72.62 | 72.70 | 64,933 | +0.03(+0.04%) |
Dec 09, 2015 | 73.46 | 74.18 | 72.59 | 72.67 | 104,676 | -0.93(-1.26%) |
Dec 08, 2015 | 73.11 | 73.86 | 72.96 | 73.60 | 35,822 | -0.10(-0.13%) |
Dec 07, 2015 | 73.44 | 73.73 | 73.26 | 73.69 | 47,896 | +0.09(+0.12%) |
Dec 04, 2015 | 72.59 | 73.75 | 72.57 | 73.61 | 37,544 | +1.12(+1.54%) |
Dec 03, 2015 | 73.46 | 73.46 | 72.24 | 72.49 | 70,288 | -0.72(-0.99%) |
Dec 02, 2015 | 73.84 | 73.94 | 73.19 | 73.21 | 38,623 | -0.68(-0.92%) |
Dec 01, 2015 | 73.55 | 73.91 | 73.38 | 73.89 | 49,305 | +0.47(+0.64%) |
Nov 30, 2015 | 73.99 | 73.99 | 73.32 | 73.43 | 34,946 | -0.17(-0.23%) |
Nov 27, 2015 | 73.18 | 73.64 | 73.18 | 73.59 | 54,708 | +0.44(+0.60%) |
Nov 25, 2015 | 73.45 | 73.15 | 73.15 | 73.15 | 28,434 | -0.15(-0.20%) |
Nov 24, 2015 | 72.86 | 73.52 | 72.65 | 73.30 | 49,801 | +0.15(+0.20%) |
Nov 23, 2015 | 73.36 | 73.50 | 73.01 | 73.15 | 80,907 | -0.18(-0.25%) |
Nov 20, 2015 | 73.88 | 73.88 | 73.23 | 73.33 | 36,946 | -0.29(-0.40%) |
Nov 19, 2015 | 73.39 | 73.76 | 73.39 | 73.62 | 46,068 | +0.20(+0.27%) |
Nov 18, 2015 | 72.81 | 73.43 | 72.53 | 73.43 | 38,949 | +0.67(+0.92%) |
Nov 17, 2015 | 72.76 | 73.19 | 72.43 | 72.76 | 34,581 | +0.20(+0.27%) |
Nov 16, 2015 | 71.38 | 72.56 | 71.35 | 72.56 | 40,736 | +1.13(+1.59%) |
Nov 13, 2015 | 72.20 | 72.27 | 71.39 | 71.43 | 38,836 | -0.82(-1.14%) |
Nov 12, 2015 | 72.44 | 72.61 | 72.01 | 72.25 | 156,673 | -0.55(-0.75%) |
Nov 11, 2015 | 73.21 | 73.34 | 72.76 | 72.79 | 55,538 | -0.15(-0.20%) |
Nov 10, 2015 | 73.23 | 73.23 | 72.79 | 72.94 | 30,197 | -0.35(-0.48%) |
Nov 09, 2015 | 73.94 | 73.94 | 73.08 | 73.30 | 54,797 | -0.65(-0.88%) |
Nov 06, 2015 | 74.01 | 74.01 | 73.19 | 73.94 | 154,188 | -0.18(-0.25%) |
Nov 05, 2015 | 74.24 | 74.48 | 73.79 | 74.13 | 50,769 | +0.04(+0.05%) |
Nov 04, 2015 | 74.90 | 75.07 | 74.09 | 74.09 | 36,189 | -0.54(-0.73%) |
Nov 03, 2015 | 74.45 | 74.83 | 74.28 | 74.63 | 46,720 | -0.27(-0.36%) |
Nov 02, 2015 | 74.70 | 74.90 | 74.00 | 74.90 | 221,655 | +0.73(+0.98%) |
Oct 30, 2015 | 73.63 | 74.27 | 73.63 | 74.18 | 34,551 | +0.64(+0.87%) |
Oct 29, 2015 | 74.24 | 74.24 | 73.32 | 73.54 | 29,422 | -0.81(-1.09%) |
Oct 28, 2015 | 73.06 | 74.38 | 73.06 | 74.35 | 34,745 | +1.45(+1.99%) |
Oct 27, 2015 | 73.71 | 73.71 | 72.64 | 72.90 | 51,749 | -0.99(-1.35%) |
Oct 26, 2015 | 73.94 | 74.05 | 73.77 | 73.89 | 63,417 | -0.15(-0.20%) |
Oct 23, 2015 | 74.09 | 74.20 | 73.62 | 74.04 | 67,248 | +0.66(+0.89%) |
Oct 22, 2015 | 72.14 | 73.54 | 72.14 | 73.38 | 45,793 | +1.33(+1.85%) |
Oct 21, 2015 | 72.96 | 73.07 | 71.96 | 72.05 | 41,450 | -0.76(-1.05%) |
Oct 20, 2015 | 71.78 | 72.81 | 71.78 | 72.81 | 35,666 | +0.99(+1.37%) |
Oct 19, 2015 | 71.55 | 71.93 | 71.37 | 71.82 | 28,769 | +0.15(+0.21%) |
Oct 16, 2015 | 71.88 | 71.88 | 71.31 | 71.68 | 42,044 | -0.01(-0.01%) |
Oct 15, 2015 | 70.38 | 71.69 | 70.33 | 71.69 | 115,501 | +1.53(+2.18%) |
Oct 14, 2015 | 70.65 | 70.84 | 70.14 | 70.16 | 28,649 | -0.48(-0.67%) |
Oct 13, 2015 | 70.79 | 71.24 | 70.58 | 70.63 | 57,876 | -0.33(-0.46%) |
Oct 12, 2015 | 70.54 | 70.98 | 70.51 | 70.96 | 147,118 | +0.40(+0.56%) |
Oct 09, 2015 | 71.05 | 71.27 | 70.49 | 70.56 | 48,377 | -0.48(-0.67%) |
Oct 08, 2015 | 70.31 | 71.04 | 70.06 | 71.04 | 48,678 | +0.74(+1.05%) |
Oct 07, 2015 | 69.90 | 70.30 | 69.71 | 70.30 | 89,300 | +0.83(+1.20%) |
Oct 06, 2015 | 69.80 | 69.97 | 69.47 | 69.47 | 49,867 | -0.29(-0.41%) |
Oct 05, 2015 | 68.22 | 69.76 | 68.22 | 69.76 | 46,483 | +1.98(+2.92%) |
Oct 02, 2015 | 67.85 | 67.85 | 66.48 | 67.78 | 51,403 | +0.36(+0.54%) |
Oct 01, 2015 | 68.17 | 68.36 | 67.07 | 67.41 | 67,738 | -0.77(-1.13%) |
Sep 30, 2015 | 68.67 | 68.67 | 67.64 | 68.18 | 85,064 | +0.87(+1.29%) |
Sep 29, 2015 | 67.88 | 68.04 | 67.08 | 67.32 | 85,953 | -0.47(-0.69%) |
Sep 28, 2015 | 69.13 | 69.13 | 67.77 | 67.78 | 152,938 | -1.50(-2.16%) |
Sep 25, 2015 | 69.78 | 69.92 | 69.16 | 69.28 | 35,533 | -0.15(-0.21%) |
Sep 24, 2015 | 68.93 | 69.44 | 68.80 | 69.43 | 39,775 | +0.03(+0.04%) |
Sep 23, 2015 | 69.60 | 69.83 | 69.18 | 69.40 | 185,728 | -0.28(-0.40%) |
Sep 22, 2015 | 69.77 | 69.92 | 69.53 | 69.68 | 563,578 | -0.73(-1.04%) |
Sep 21, 2015 | 70.51 | 70.92 | 70.29 | 70.41 | 30,430 | +0.20(+0.29%) |
Sep 18, 2015 | 70.33 | 70.92 | 70.02 | 70.21 | 31,615 | -0.87(-1.22%) |
Sep 17, 2015 | 71.02 | 71.85 | 70.18 | 71.07 | 43,664 | -0.14(-0.20%) |
Sep 16, 2015 | 71.28 | 71.85 | 70.85 | 71.22 | 45,792 | +0.19(+0.26%) |
Sep 15, 2015 | 70.21 | 71.21 | 70.21 | 71.03 | 39,631 | +0.87(+1.25%) |
Sep 14, 2015 | 70.25 | 70.36 | 70.07 | 70.16 | 24,122 | -0.18(-0.26%) |
Sep 11, 2015 | 70.05 | 70.34 | 69.86 | 70.34 | 46,226 | +0.33(+0.47%) |
Sep 10, 2015 | 70.18 | 70.25 | 69.83 | 70.01 | 27,062 | -0.06(-0.08%) |
Sep 09, 2015 | 71.36 | 71.37 | 70.07 | 70.07 | 53,691 | -0.68(-0.96%) |
Sep 08, 2015 | 70.33 | 70.79 | 70.18 | 70.75 | 89,980 | +1.24(+1.79%) |
Sep 04, 2015 | 69.81 | 69.51 | 69.51 | 69.51 | 69,702 | -0.93(-1.32%) |
Sep 03, 2015 | 70.18 | 70.86 | 70.17 | 70.44 | 32,508 | +0.58(+0.82%) |
Sep 02, 2015 | 69.38 | 69.86 | 69.05 | 69.86 | 61,795 | +1.16(+1.69%) |
Sep 01, 2015 | 69.69 | 69.69 | 68.49 | 68.70 | 99,830 | -1.68(-2.39%) |
Aug 31, 2015 | 70.44 | 70.89 | 70.22 | 70.38 | 41,283 | -0.14(-0.20%) |
Aug 28, 2015 | 70.53 | 70.72 | 70.21 | 70.53 | 43,749 | -0.06(-0.08%) |
Aug 27, 2015 | 69.90 | 71.53 | 69.27 | 70.59 | 70,304 | +1.34(+1.93%) |
Aug 26, 2015 | 68.42 | 69.48 | 67.48 | 69.25 | 73,554 | +1.73(+2.57%) |
Aug 25, 2015 | 69.34 | 69.97 | 67.52 | 67.52 | 1,767,094 | -1.14(-1.67%) |
Aug 24, 2015 | 70.80 | 71.49 | 64.07 | 68.66 | 167,701 | -2.82(-3.95%) |
Aug 21, 2015 | 71.73 | 72.28 | 71.34 | 71.49 | 53,596 | -0.75(-1.04%) |
Aug 20, 2015 | 73.04 | 73.04 | 72.23 | 72.23 | 34,596 | -1.34(-1.82%) |
Aug 19, 2015 | 73.72 | 73.94 | 72.93 | 73.57 | 32,477 | -0.34(-0.47%) |
Aug 18, 2015 | 73.82 | 74.29 | 73.82 | 73.92 | 100,727 | +0.06(+0.08%) |
Aug 17, 2015 | 73.17 | 73.96 | 72.88 | 73.86 | 36,209 | +0.64(+0.87%) |
Aug 14, 2015 | 72.55 | 73.25 | 72.45 | 73.22 | 32,119 | +0.64(+0.88%) |
Aug 13, 2015 | 72.76 | 73.02 | 72.49 | 72.58 | 34,401 | -0.13(-0.18%) |
Aug 12, 2015 | 72.69 | 72.82 | 71.65 | 72.71 | 48,495 | -0.51(-0.69%) |
Aug 11, 2015 | 72.81 | 73.47 | 72.81 | 73.22 | 48,904 | +0.26(+0.36%) |
Aug 10, 2015 | 71.74 | 73.20 | 71.74 | 72.96 | 32,539 | +1.45(+2.02%) |
Aug 07, 2015 | 71.55 | 71.73 | 71.23 | 71.51 | 29,955 | -0.41(-0.57%) |
Aug 06, 2015 | 72.43 | 72.47 | 71.34 | 71.92 | 38,307 | -0.55(-0.77%) |
Aug 05, 2015 | 72.81 | 73.18 | 72.34 | 72.48 | 43,371 | +0.03(+0.03%) |
Aug 04, 2015 | 73.01 | 73.07 | 72.24 | 72.45 | 46,150 | -0.32(-0.44%) |
Aug 03, 2015 | 72.78 | 73.02 | 72.50 | 72.77 | 61,407 | +0.11(+0.16%) |
Jul 31, 2015 | 72.03 | 73.37 | 72.03 | 72.66 | 44,048 | +0.93(+1.30%) |
Jul 30, 2015 | 71.18 | 71.76 | 71.17 | 71.73 | 46,799 | +0.71(+1.01%) |
Jul 29, 2015 | 70.44 | 71.38 | 70.17 | 71.02 | 99,700 | +0.49(+0.69%) |
Jul 28, 2015 | 70.70 | 70.82 | 69.96 | 70.53 | 43,982 | +0.13(+0.19%) |
Jul 27, 2015 | 70.56 | 70.80 | 70.09 | 70.39 | 51,588 | -0.38(-0.53%) |
Jul 24, 2015 | 71.90 | 72.02 | 70.77 | 70.77 | 38,877 | -0.75(-1.05%) |
Jul 23, 2015 | 71.81 | 72.00 | 71.38 | 71.52 | 34,311 | -0.15(-0.21%) |
Jul 22, 2015 | 72.19 | 72.19 | 71.49 | 71.67 | 57,392 | -0.66(-0.92%) |
Jul 21, 2015 | 72.59 | 72.69 | 72.22 | 72.33 | 47,220 | -0.84(-1.15%) |
Jul 20, 2015 | 73.28 | 73.28 | 72.60 | 73.18 | 26,649 | +0.08(+0.10%) |
Jul 17, 2015 | 73.55 | 73.55 | 73.10 | 73.10 | 43,014 | -0.44(-0.59%) |
Jul 16, 2015 | 73.15 | 73.65 | 73.15 | 73.54 | 30,225 | +0.82(+1.12%) |
Jul 15, 2015 | 73.32 | 73.32 | 72.57 | 72.72 | 39,426 | -0.50(-0.69%) |
Jul 14, 2015 | 72.65 | 73.29 | 72.65 | 73.23 | 43,944 | +0.58(+0.80%) |
Jul 13, 2015 | 72.54 | 72.75 | 72.41 | 72.65 | 38,838 | +0.37(+0.51%) |
Jul 10, 2015 | 71.91 | 72.32 | 71.91 | 72.28 | 36,733 | +0.95(+1.34%) |
Jul 09, 2015 | 72.18 | 72.43 | 71.21 | 71.32 | 56,980 | -0.22(-0.31%) |
Jul 08, 2015 | 72.18 | 72.18 | 71.29 | 71.54 | 44,044 | -0.91(-1.26%) |
Jul 07, 2015 | 72.70 | 72.70 | 71.48 | 72.46 | 38,266 | -0.05(-0.06%) |
Jul 06, 2015 | 72.66 | 72.72 | 72.18 | 72.50 | 49,295 | -0.55(-0.76%) |
Jul 02, 2015 | 73.59 | 73.06 | 73.06 | 73.06 | 44,129 | -0.21(-0.29%) |
Jul 01, 2015 | 73.50 | 73.50 | 72.93 | 73.27 | 52,903 | +0.17(+0.23%) |
Jun 30, 2015 | 73.55 | 73.55 | 72.92 | 73.10 | 41,931 | -0.04(-0.06%) |
Jun 29, 2015 | 73.81 | 74.37 | 73.14 | 73.14 | 41,054 | -1.37(-1.84%) |
Jun 26, 2015 | 75.01 | 75.07 | 74.31 | 74.51 | 31,393 | -0.45(-0.61%) |
Jun 25, 2015 | 75.03 | 75.36 | 74.88 | 74.97 | 135,170 | +0.18(+0.25%) |
Jun 24, 2015 | 75.10 | 75.39 | 74.76 | 74.78 | 77,272 | -0.66(-0.87%) |
Jun 23, 2015 | 75.06 | 75.75 | 75.06 | 75.44 | 46,740 | +0.66(+0.88%) |
Jun 22, 2015 | 74.66 | 74.97 | 74.66 | 74.78 | 60,667 | +0.34(+0.46%) |
Jun 19, 2015 | 74.36 | 74.57 | 74.34 | 74.44 | 46,471 | -0.06(-0.08%) |
Jun 18, 2015 | 73.97 | 74.69 | 73.97 | 74.50 | 109,573 | +0.72(+0.97%) |
Jun 17, 2015 | 74.01 | 74.13 | 73.46 | 73.78 | 602,300 | -0.07(-0.09%) |
Jun 16, 2015 | 73.45 | 73.85 | 73.28 | 73.85 | 121,388 | +0.36(+0.49%) |
Jun 15, 2015 | 73.44 | 73.61 | 73.07 | 73.49 | 28,419 | -0.29(-0.40%) |
Jun 12, 2015 | 73.91 | 74.16 | 73.76 | 73.78 | 30,196 | -0.30(-0.41%) |
Jun 11, 2015 | 73.84 | 74.14 | 73.81 | 74.08 | 37,540 | +0.39(+0.52%) |
Jun 10, 2015 | 73.36 | 73.85 | 73.36 | 73.70 | 39,279 | +0.61(+0.84%) |
Jun 09, 2015 | 73.23 | 73.33 | 72.71 | 73.08 | 45,083 | -0.17(-0.23%) |
Jun 08, 2015 | 73.35 | 73.48 | 73.20 | 73.25 | 57,109 | -0.10(-0.14%) |
Jun 05, 2015 | 73.83 | 73.83 | 73.08 | 73.35 | 53,239 | -0.51(-0.69%) |
Jun 04, 2015 | 73.87 | 74.61 | 73.84 | 73.87 | 42,235 | -0.58(-0.78%) |
Jun 03, 2015 | 73.87 | 74.61 | 73.73 | 74.45 | 45,035 | +0.69(+0.93%) |
Jun 02, 2015 | 73.21 | 73.87 | 73.21 | 73.76 | 40,826 | +0.43(+0.58%) |
Jun 01, 2015 | 74.09 | 74.13 | 73.31 | 73.33 | 97,436 | -0.66(-0.89%) |
May 29, 2015 | 74.05 | 74.12 | 73.53 | 73.98 | 86,794 | -0.11(-0.15%) |
May 28, 2015 | 74.31 | 74.31 | 73.89 | 74.09 | 55,325 | -0.26(-0.35%) |
May 27, 2015 | 73.79 | 74.47 | 73.67 | 74.35 | 168,290 | +0.63(+0.86%) |
May 26, 2015 | 73.61 | 73.80 | 73.07 | 73.72 | 112,188 | -0.08(-0.11%) |
May 22, 2015 | 74.16 | 73.81 | 73.81 | 73.81 | 44,723 | -0.53(-0.71%) |
May 21, 2015 | 74.04 | 74.54 | 74.04 | 74.34 | 64,082 | +0.19(+0.26%) |
May 20, 2015 | 73.88 | 74.26 | 73.68 | 74.14 | 44,147 | +0.52(+0.70%) |
May 19, 2015 | 74.56 | 74.56 | 73.47 | 73.63 | 47,217 | -0.95(-1.28%) |
May 18, 2015 | 74.19 | 74.85 | 74.19 | 74.58 | 35,707 | +0.37(+0.50%) |
May 15, 2015 | 73.85 | 74.21 | 73.62 | 74.21 | 41,429 | +0.36(+0.49%) |
May 14, 2015 | 73.86 | 73.97 | 73.82 | 73.85 | 197,701 | +0.35(+0.48%) |
May 13, 2015 | 73.79 | 73.89 | 73.43 | 73.50 | 70,358 | -0.18(-0.24%) |
May 12, 2015 | 73.17 | 73.86 | 72.65 | 73.67 | 56,634 | +0.27(+0.37%) |
May 11, 2015 | 73.79 | 73.82 | 73.25 | 73.40 | 51,728 | -0.28(-0.38%) |
May 08, 2015 | 73.55 | 73.85 | 73.46 | 73.68 | 61,120 | +0.58(+0.79%) |
May 07, 2015 | 73.46 | 73.48 | 72.80 | 73.10 | 226,011 | -0.37(-0.50%) |
May 06, 2015 | 74.62 | 74.62 | 72.86 | 73.47 | 64,312 | -0.88(-1.19%) |
May 05, 2015 | 75.24 | 75.40 | 74.15 | 74.35 | 50,358 | -1.03(-1.37%) |
May 04, 2015 | 75.56 | 75.83 | 75.34 | 75.39 | 70,998 | -0.02(-0.02%) |