Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 70.12 | 70.28 | 67.26 | 67.33 | 7,544,751 | -2.74(-3.91%) |
Mar 30, 2016 | 70.84 | 70.91 | 69.97 | 70.07 | 2,934,533 | -0.33(-0.47%) |
Mar 29, 2016 | 69.21 | 70.57 | 69.21 | 70.40 | 2,631,560 | +0.81(+1.17%) |
Mar 28, 2016 | 69.72 | 69.93 | 69.00 | 69.59 | 3,639,020 | -0.06(-0.09%) |
Mar 24, 2016 | 69.87 | 69.65 | 69.65 | 69.65 | 3,760,253 | -0.52(-0.74%) |
Mar 23, 2016 | 71.10 | 71.18 | 69.91 | 70.17 | 2,202,304 | -1.23(-1.73%) |
Mar 22, 2016 | 71.51 | 71.66 | 71.17 | 71.40 | 1,783,849 | -0.40(-0.56%) |
Mar 21, 2016 | 71.85 | 72.07 | 71.11 | 71.80 | 2,733,907 | +0.08(+0.11%) |
Mar 18, 2016 | 72.28 | 72.79 | 71.57 | 71.72 | 8,277,710 | -0.37(-0.52%) |
Mar 17, 2016 | 70.84 | 72.49 | 70.54 | 72.09 | 4,047,484 | +1.43(+2.03%) |
Mar 16, 2016 | 69.98 | 70.80 | 69.65 | 70.66 | 2,986,251 | +0.66(+0.94%) |
Mar 15, 2016 | 70.28 | 70.32 | 69.49 | 70.00 | 3,628,819 | -1.04(-1.47%) |
Mar 14, 2016 | 71.70 | 72.32 | 70.76 | 71.04 | 3,251,625 | -0.95(-1.33%) |
Mar 11, 2016 | 72.22 | 72.42 | 71.50 | 72.00 | 3,202,339 | +0.49(+0.69%) |
Mar 10, 2016 | 71.89 | 71.95 | 70.64 | 71.50 | 3,196,188 | -0.57(-0.79%) |
Mar 09, 2016 | 73.04 | 73.52 | 71.72 | 72.08 | 3,084,397 | -0.70(-0.97%) |
Mar 08, 2016 | 73.64 | 73.89 | 71.82 | 72.78 | 3,700,796 | -1.59(-2.14%) |
Mar 07, 2016 | 73.43 | 74.60 | 73.14 | 74.37 | 4,047,175 | +0.69(+0.94%) |
Mar 04, 2016 | 72.62 | 74.71 | 72.44 | 73.67 | 4,896,831 | +1.05(+1.45%) |
Mar 03, 2016 | 70.97 | 72.75 | 70.70 | 72.62 | 3,295,203 | +1.59(+2.24%) |
Mar 02, 2016 | 69.99 | 71.23 | 69.58 | 71.03 | 2,890,033 | +0.69(+0.97%) |
Mar 01, 2016 | 69.99 | 71.30 | 69.00 | 70.35 | 3,945,914 | +0.76(+1.09%) |
Feb 29, 2016 | 69.08 | 70.61 | 68.62 | 69.59 | 5,279,495 | +0.62(+0.89%) |
Feb 26, 2016 | 69.33 | 69.95 | 68.75 | 68.98 | 2,998,968 | -0.11(-0.16%) |
Feb 25, 2016 | 68.75 | 69.13 | 68.19 | 69.09 | 2,252,262 | +0.52(+0.76%) |
Feb 24, 2016 | 66.56 | 68.83 | 65.73 | 68.57 | 3,366,847 | +1.61(+2.41%) |
Feb 23, 2016 | 67.90 | 68.13 | 66.77 | 66.96 | 3,354,086 | -1.09(-1.61%) |
Feb 22, 2016 | 67.09 | 68.39 | 67.01 | 68.05 | 3,885,563 | +1.22(+1.82%) |
Feb 19, 2016 | 66.53 | 67.98 | 66.40 | 66.83 | 10,317,363 | -2.89(-4.15%) |
Feb 18, 2016 | 70.66 | 70.90 | 68.73 | 69.72 | 6,033,732 | -0.95(-1.35%) |
Feb 17, 2016 | 69.85 | 71.37 | 69.44 | 70.68 | 5,752,253 | +1.41(+2.03%) |
Feb 16, 2016 | 68.56 | 69.39 | 67.48 | 69.27 | 4,266,598 | +1.34(+1.97%) |
Feb 12, 2016 | 67.10 | 67.94 | 67.94 | 67.94 | 3,633,866 | +1.61(+2.43%) |
Feb 11, 2016 | 65.94 | 66.96 | 65.25 | 66.32 | 4,241,452 | -0.87(-1.29%) |
Feb 10, 2016 | 68.20 | 68.42 | 66.89 | 67.19 | 2,666,098 | -0.58(-0.86%) |
Feb 09, 2016 | 65.88 | 68.22 | 65.88 | 67.77 | 3,431,173 | +0.88(+1.31%) |
Feb 08, 2016 | 67.35 | 68.44 | 65.91 | 66.89 | 4,173,272 | -1.17(-1.72%) |
Feb 05, 2016 | 68.05 | 69.30 | 67.79 | 68.07 | 4,786,065 | -0.24(-0.36%) |
Feb 04, 2016 | 65.16 | 68.60 | 65.14 | 68.31 | 5,733,128 | +2.86(+4.36%) |
Feb 03, 2016 | 65.10 | 65.73 | 63.24 | 65.45 | 3,248,072 | +0.72(+1.11%) |
Feb 02, 2016 | 65.62 | 65.71 | 64.38 | 64.73 | 3,050,546 | -1.93(-2.89%) |
Feb 01, 2016 | 66.17 | 66.95 | 65.73 | 66.66 | 2,590,237 | -0.18(-0.27%) |
Jan 29, 2016 | 65.43 | 66.84 | 65.39 | 66.84 | 5,033,727 | +1.91(+2.94%) |
Jan 28, 2016 | 64.84 | 65.31 | 63.67 | 64.93 | 2,544,426 | +1.02(+1.60%) |
Jan 27, 2016 | 63.88 | 65.12 | 63.51 | 63.91 | 3,071,167 | +0.05(+0.08%) |
Jan 26, 2016 | 62.51 | 63.87 | 62.18 | 63.86 | 2,694,529 | +1.55(+2.49%) |
Jan 25, 2016 | 64.06 | 64.14 | 62.23 | 62.30 | 3,033,824 | -2.46(-3.79%) |
Jan 22, 2016 | 64.39 | 66.17 | 63.93 | 64.76 | 3,660,719 | +1.37(+2.16%) |
Jan 21, 2016 | 62.49 | 63.93 | 61.79 | 63.39 | 3,146,629 | +0.89(+1.43%) |
Jan 20, 2016 | 61.95 | 63.37 | 60.91 | 62.49 | 4,873,669 | -0.40(-0.63%) |
Jan 19, 2016 | 63.86 | 64.00 | 62.12 | 62.89 | 4,509,120 | -0.57(-0.90%) |
Jan 15, 2016 | 62.49 | 63.47 | 63.47 | 63.47 | 5,424,820 | -0.42(-0.65%) |
Jan 14, 2016 | 63.69 | 64.86 | 63.08 | 63.88 | 3,622,387 | +0.33(+0.52%) |
Jan 13, 2016 | 64.93 | 65.51 | 63.49 | 63.55 | 3,461,226 | -1.13(-1.74%) |
Jan 12, 2016 | 65.10 | 65.17 | 63.45 | 64.68 | 3,359,437 | +0.32(+0.50%) |
Jan 11, 2016 | 64.13 | 64.55 | 63.54 | 64.36 | 4,323,930 | +0.34(+0.53%) |
Jan 08, 2016 | 65.41 | 65.58 | 63.84 | 64.02 | 4,067,916 | -1.07(-1.64%) |
Jan 07, 2016 | 64.57 | 65.99 | 64.45 | 65.09 | 4,286,400 | -0.58(-0.89%) |
Jan 06, 2016 | 65.24 | 66.15 | 65.12 | 65.67 | 3,637,907 | -0.75(-1.12%) |
Jan 05, 2016 | 65.92 | 66.43 | 65.12 | 66.42 | 2,964,605 | +0.38(+0.58%) |
Jan 04, 2016 | 65.78 | 66.08 | 64.79 | 66.04 | 4,132,441 | -0.16(-0.25%) |
Dec 31, 2015 | 66.84 | 66.20 | 66.20 | 66.20 | 2,491,550 | -1.07(-1.59%) |
Dec 30, 2015 | 67.21 | 67.98 | 66.99 | 67.27 | 1,893,876 | -0.12(-0.18%) |
Dec 29, 2015 | 67.32 | 67.81 | 66.95 | 67.39 | 2,012,192 | +0.23(+0.35%) |
Dec 28, 2015 | 67.76 | 67.84 | 66.32 | 67.16 | 3,165,388 | -0.71(-1.04%) |
Dec 24, 2015 | 67.94 | 67.86 | 67.86 | 67.86 | 871,014 | -0.37(-0.54%) |
Dec 23, 2015 | 67.40 | 68.38 | 67.31 | 68.23 | 3,919,576 | +1.40(+2.10%) |
Dec 22, 2015 | 65.44 | 67.10 | 65.44 | 66.83 | 2,999,643 | +1.62(+2.48%) |
Dec 21, 2015 | 65.14 | 65.48 | 64.28 | 65.21 | 4,386,766 | +0.64(+0.99%) |
Dec 18, 2015 | 65.86 | 66.43 | 64.55 | 64.57 | 6,145,248 | -1.67(-2.52%) |
Dec 17, 2015 | 67.47 | 67.64 | 66.10 | 66.24 | 3,951,247 | -1.10(-1.64%) |
Dec 16, 2015 | 66.71 | 67.69 | 66.27 | 67.34 | 3,379,766 | +0.81(+1.22%) |
Dec 15, 2015 | 68.35 | 68.70 | 66.10 | 66.53 | 7,304,288 | -1.46(-2.14%) |
Dec 14, 2015 | 66.46 | 68.03 | 66.00 | 67.99 | 5,836,741 | +1.53(+2.31%) |
Dec 11, 2015 | 66.97 | 67.17 | 66.00 | 66.46 | 4,604,109 | -1.24(-1.83%) |
Dec 10, 2015 | 68.21 | 68.36 | 67.34 | 67.70 | 3,271,595 | -0.55(-0.81%) |
Dec 09, 2015 | 68.17 | 69.38 | 67.76 | 68.25 | 4,542,143 | -0.01(-0.01%) |
Dec 08, 2015 | 67.23 | 68.34 | 66.76 | 68.26 | 3,934,295 | +0.13(+0.19%) |
Dec 07, 2015 | 68.17 | 68.26 | 67.34 | 68.13 | 3,134,258 | -0.42(-0.62%) |
Dec 04, 2015 | 67.53 | 68.58 | 67.18 | 68.55 | 2,787,618 | +1.11(+1.65%) |
Dec 03, 2015 | 68.41 | 68.46 | 67.14 | 67.44 | 3,382,631 | -0.89(-1.30%) |
Dec 02, 2015 | 68.54 | 68.76 | 68.03 | 68.33 | 3,497,997 | -0.14(-0.20%) |
Dec 01, 2015 | 68.40 | 68.78 | 67.89 | 68.46 | 3,430,074 | -0.07(-0.10%) |
Nov 30, 2015 | 68.33 | 68.86 | 67.93 | 68.53 | 5,916,612 | +0.41(+0.61%) |
Nov 27, 2015 | 68.97 | 69.05 | 67.91 | 68.12 | 2,337,700 | -0.78(-1.14%) |
Nov 25, 2015 | 69.07 | 68.90 | 68.90 | 68.90 | 12,968,622 | +3.15(+4.79%) |
Nov 24, 2015 | 63.79 | 66.22 | 63.56 | 65.75 | 9,289,184 | +1.49(+2.32%) |
Nov 23, 2015 | 65.21 | 65.42 | 64.03 | 64.26 | 4,657,316 | -0.75(-1.15%) |
Nov 20, 2015 | 64.78 | 65.41 | 64.60 | 65.01 | 4,031,278 | +0.47(+0.72%) |
Nov 19, 2015 | 63.76 | 64.56 | 63.39 | 64.55 | 2,935,829 | +0.36(+0.56%) |
Nov 18, 2015 | 63.78 | 64.28 | 63.52 | 64.18 | 4,307,580 | +0.62(+0.98%) |
Nov 17, 2015 | 64.67 | 64.80 | 63.31 | 63.56 | 5,208,895 | -0.78(-1.22%) |
Nov 16, 2015 | 63.70 | 64.42 | 63.27 | 64.35 | 3,639,154 | +0.05(+0.08%) |
Nov 13, 2015 | 63.18 | 64.53 | 62.96 | 64.30 | 4,020,814 | +1.19(+1.88%) |
Nov 12, 2015 | 64.40 | 64.40 | 63.00 | 63.11 | 4,530,861 | -1.53(-2.37%) |
Nov 11, 2015 | 65.95 | 66.04 | 64.55 | 64.64 | 3,240,534 | -1.05(-1.60%) |
Nov 10, 2015 | 65.62 | 66.48 | 64.92 | 65.69 | 2,824,606 | +0.03(+0.04%) |
Nov 09, 2015 | 66.71 | 66.71 | 65.32 | 65.67 | 2,657,824 | -1.09(-1.64%) |
Nov 06, 2015 | 66.78 | 67.03 | 65.55 | 66.76 | 3,643,328 | -0.36(-0.54%) |
Nov 05, 2015 | 67.41 | 67.78 | 66.35 | 67.12 | 2,574,069 | -0.27(-0.40%) |
Nov 04, 2015 | 68.52 | 68.67 | 66.96 | 67.39 | 2,800,586 | -1.12(-1.63%) |
Nov 03, 2015 | 69.02 | 69.14 | 68.29 | 68.51 | 2,768,717 | -0.56(-0.81%) |
Nov 02, 2015 | 67.60 | 69.34 | 67.34 | 69.07 | 3,776,321 | +1.89(+2.81%) |
Oct 30, 2015 | 67.35 | 67.70 | 66.94 | 67.18 | 3,098,592 | -0.21(-0.31%) |
Oct 29, 2015 | 67.56 | 68.00 | 67.12 | 67.39 | 2,540,149 | -0.61(-0.90%) |
Oct 28, 2015 | 66.10 | 68.01 | 65.85 | 68.00 | 3,939,121 | +2.44(+3.72%) |
Oct 27, 2015 | 65.92 | 66.29 | 65.29 | 65.56 | 4,830,150 | -1.20(-1.79%) |
Oct 26, 2015 | 68.71 | 69.10 | 66.34 | 66.76 | 5,214,539 | -2.37(-3.43%) |
Oct 23, 2015 | 68.75 | 69.86 | 68.65 | 69.13 | 4,933,584 | +0.78(+1.15%) |
Oct 22, 2015 | 66.10 | 68.56 | 65.94 | 68.34 | 6,681,331 | +2.33(+3.52%) |
Oct 21, 2015 | 66.16 | 67.60 | 65.85 | 66.02 | 3,609,553 | +0.22(+0.34%) |
Oct 20, 2015 | 65.36 | 66.12 | 65.11 | 65.79 | 3,217,490 | +0.36(+0.55%) |
Oct 19, 2015 | 65.21 | 65.52 | 64.85 | 65.43 | 3,531,728 | -0.03(-0.04%) |
Oct 16, 2015 | 65.86 | 65.99 | 65.24 | 65.46 | 5,767,314 | -0.20(-0.30%) |
Oct 15, 2015 | 65.85 | 66.22 | 64.82 | 65.66 | 3,283,429 | -0.04(-0.07%) |
Oct 14, 2015 | 66.23 | 66.64 | 65.61 | 65.70 | 3,694,131 | -0.56(-0.85%) |
Oct 13, 2015 | 66.93 | 67.04 | 65.88 | 66.26 | 3,573,473 | -1.29(-1.91%) |
Oct 12, 2015 | 68.80 | 68.89 | 67.27 | 67.55 | 3,197,780 | -1.24(-1.80%) |
Oct 09, 2015 | 69.76 | 70.16 | 68.67 | 68.79 | 4,715,485 | -0.90(-1.29%) |
Oct 08, 2015 | 67.74 | 70.03 | 67.70 | 69.69 | 4,304,078 | +1.74(+2.56%) |
Oct 07, 2015 | 67.99 | 68.84 | 67.01 | 67.95 | 4,753,662 | +0.39(+0.57%) |
Oct 06, 2015 | 67.40 | 68.00 | 67.11 | 67.56 | 3,894,492 | +0.20(+0.29%) |
Oct 05, 2015 | 64.14 | 67.53 | 63.91 | 67.36 | 7,269,645 | +4.00(+6.31%) |
Oct 02, 2015 | 62.06 | 63.44 | 61.89 | 63.37 | 4,473,481 | +0.59(+0.93%) |
Oct 01, 2015 | 63.19 | 63.42 | 62.18 | 62.78 | 5,670,273 | -0.96(-1.50%) |
Sep 30, 2015 | 63.92 | 64.21 | 63.19 | 63.74 | 3,769,869 | +0.33(+0.52%) |
Sep 29, 2015 | 63.49 | 64.11 | 63.24 | 63.41 | 3,429,524 | -0.12(-0.19%) |
Sep 28, 2015 | 64.16 | 64.61 | 63.48 | 63.53 | 6,362,089 | -1.25(-1.93%) |
Sep 25, 2015 | 65.03 | 65.17 | 63.86 | 64.78 | 4,363,684 | +0.04(+0.07%) |
Sep 24, 2015 | 64.40 | 64.96 | 63.49 | 64.74 | 9,168,647 | -1.65(-2.48%) |
Sep 23, 2015 | 67.34 | 67.47 | 66.16 | 66.38 | 3,739,631 | -0.98(-1.46%) |
Sep 22, 2015 | 66.82 | 67.73 | 66.73 | 67.37 | 3,888,743 | -0.27(-0.40%) |
Sep 21, 2015 | 68.03 | 68.10 | 67.27 | 67.64 | 3,852,889 | -0.32(-0.48%) |
Sep 18, 2015 | 67.92 | 68.59 | 67.69 | 67.97 | 9,103,837 | -0.76(-1.11%) |
Sep 17, 2015 | 69.16 | 69.56 | 68.44 | 68.73 | 4,490,507 | -0.79(-1.13%) |
Sep 16, 2015 | 69.59 | 69.97 | 69.32 | 69.51 | 3,487,929 | -0.05(-0.07%) |
Sep 15, 2015 | 67.67 | 69.87 | 67.67 | 69.56 | 4,060,747 | +1.48(+2.17%) |
Sep 14, 2015 | 67.72 | 68.15 | 67.32 | 68.08 | 3,661,123 | +0.37(+0.54%) |
Sep 11, 2015 | 68.37 | 68.57 | 67.42 | 67.72 | 4,512,730 | -0.70(-1.02%) |
Sep 10, 2015 | 67.97 | 68.86 | 67.53 | 68.42 | 3,408,998 | +0.43(+0.63%) |
Sep 09, 2015 | 69.20 | 69.78 | 67.85 | 67.99 | 3,392,374 | -0.45(-0.66%) |
Sep 08, 2015 | 68.72 | 68.74 | 67.76 | 68.44 | 3,603,621 | +0.75(+1.11%) |
Sep 04, 2015 | 68.20 | 67.69 | 67.69 | 67.69 | 3,663,758 | -1.51(-2.19%) |
Sep 03, 2015 | 68.97 | 70.02 | 68.48 | 69.20 | 3,536,673 | +0.18(+0.26%) |
Sep 02, 2015 | 69.20 | 69.37 | 68.04 | 69.02 | 3,339,026 | +0.67(+0.98%) |
Sep 01, 2015 | 68.59 | 69.31 | 68.08 | 68.36 | 5,605,993 | -1.52(-2.18%) |
Aug 31, 2015 | 70.32 | 70.52 | 69.74 | 69.88 | 3,129,526 | -0.59(-0.84%) |
Aug 28, 2015 | 69.90 | 70.65 | 69.89 | 70.47 | 3,098,017 | +0.07(+0.10%) |
Aug 27, 2015 | 70.08 | 70.47 | 69.10 | 70.40 | 4,288,258 | +0.99(+1.43%) |
Aug 26, 2015 | 69.22 | 69.55 | 68.22 | 69.41 | 6,112,533 | +1.83(+2.71%) |
Aug 25, 2015 | 70.93 | 70.93 | 67.52 | 67.58 | 7,613,239 | -1.44(-2.08%) |
Aug 24, 2015 | 66.85 | 70.95 | 65.59 | 69.02 | 9,408,229 | -2.15(-3.03%) |
Aug 21, 2015 | 73.41 | 73.65 | 69.97 | 71.17 | 17,797,998 | -6.29(-8.12%) |
Aug 20, 2015 | 78.02 | 79.00 | 77.22 | 77.46 | 5,263,525 | -1.14(-1.45%) |
Aug 19, 2015 | 79.66 | 79.71 | 77.95 | 78.59 | 4,790,014 | -1.65(-2.06%) |
Aug 18, 2015 | 80.21 | 80.62 | 79.77 | 80.24 | 2,091,097 | -0.23(-0.29%) |
Aug 17, 2015 | 80.20 | 80.54 | 79.53 | 80.47 | 1,871,317 | -0.14(-0.17%) |
Aug 14, 2015 | 79.36 | 80.74 | 79.36 | 80.61 | 2,615,880 | +1.06(+1.33%) |
Aug 13, 2015 | 79.94 | 80.25 | 78.24 | 79.55 | 2,509,296 | -0.46(-0.58%) |
Aug 12, 2015 | 81.92 | 81.99 | 78.36 | 80.01 | 5,724,810 | -2.22(-2.70%) |
Aug 11, 2015 | 82.41 | 82.71 | 81.87 | 82.23 | 2,311,701 | -0.77(-0.93%) |
Aug 10, 2015 | 82.24 | 83.30 | 81.94 | 83.00 | 2,522,207 | +1.10(+1.35%) |
Aug 07, 2015 | 81.55 | 82.02 | 81.42 | 81.90 | 2,055,280 | +0.21(+0.26%) |
Aug 06, 2015 | 81.31 | 82.01 | 81.04 | 81.69 | 1,827,318 | +0.07(+0.08%) |
Aug 05, 2015 | 80.06 | 81.90 | 80.06 | 81.62 | 2,864,265 | +2.06(+2.59%) |
Aug 04, 2015 | 79.97 | 80.04 | 79.22 | 79.56 | 1,959,156 | -0.26(-0.33%) |
Aug 03, 2015 | 80.75 | 80.75 | 79.35 | 79.83 | 3,065,806 | -0.98(-1.22%) |
Jul 31, 2015 | 80.19 | 80.87 | 80.02 | 80.81 | 2,239,997 | +0.91(+1.13%) |
Jul 30, 2015 | 79.71 | 80.30 | 79.40 | 79.90 | 1,720,950 | -0.10(-0.13%) |
Jul 29, 2015 | 78.83 | 80.12 | 78.46 | 80.00 | 2,854,037 | +0.99(+1.25%) |
Jul 28, 2015 | 78.59 | 79.21 | 78.43 | 79.01 | 4,021,227 | +1.04(+1.34%) |
Jul 27, 2015 | 78.46 | 79.04 | 77.45 | 77.97 | 3,247,746 | -1.00(-1.27%) |
Jul 24, 2015 | 79.82 | 79.82 | 78.87 | 78.97 | 2,641,089 | -0.72(-0.90%) |
Jul 23, 2015 | 80.51 | 80.98 | 78.96 | 79.69 | 3,974,184 | -1.33(-1.65%) |
Jul 22, 2015 | 81.59 | 81.64 | 80.86 | 81.02 | 2,295,884 | -0.59(-0.72%) |
Jul 21, 2015 | 82.19 | 82.45 | 81.51 | 81.61 | 2,376,395 | -0.61(-0.74%) |
Jul 20, 2015 | 82.77 | 83.08 | 82.20 | 82.22 | 2,335,294 | -0.64(-0.77%) |
Jul 17, 2015 | 82.93 | 82.96 | 82.46 | 82.86 | 2,119,292 | -0.31(-0.37%) |
Jul 16, 2015 | 82.86 | 83.36 | 82.72 | 83.17 | 3,503,164 | +0.69(+0.84%) |
Jul 15, 2015 | 82.21 | 82.73 | 81.94 | 82.47 | 2,440,715 | +0.10(+0.12%) |
Jul 14, 2015 | 82.14 | 82.59 | 81.62 | 82.37 | 2,660,194 | +0.11(+0.13%) |
Jul 13, 2015 | 81.73 | 82.42 | 81.32 | 82.26 | 2,724,126 | +0.94(+1.16%) |
Jul 10, 2015 | 81.52 | 81.99 | 80.98 | 81.32 | 3,467,970 | +0.54(+0.67%) |
Jul 09, 2015 | 82.05 | 82.55 | 80.76 | 80.78 | 3,052,775 | -0.36(-0.44%) |
Jul 08, 2015 | 81.94 | 82.12 | 80.69 | 81.14 | 3,271,885 | -1.13(-1.37%) |
Jul 07, 2015 | 81.66 | 82.38 | 80.85 | 82.27 | 3,356,467 | +0.61(+0.74%) |
Jul 06, 2015 | 81.85 | 82.42 | 81.39 | 81.66 | 2,813,471 | -0.67(-0.81%) |
Jul 02, 2015 | 82.17 | 82.33 | 82.33 | 82.33 | 3,393,652 | +0.14(+0.17%) |
Jul 01, 2015 | 83.34 | 83.48 | 81.61 | 82.19 | 4,369,198 | -0.73(-0.89%) |
Jun 30, 2015 | 81.71 | 83.94 | 81.36 | 82.93 | 7,676,814 | +1.79(+2.20%) |
Jun 29, 2015 | 81.66 | 82.58 | 81.10 | 81.14 | 4,527,535 | -1.26(-1.53%) |
Jun 26, 2015 | 80.32 | 82.79 | 79.94 | 82.41 | 8,388,777 | +2.60(+3.25%) |
Jun 25, 2015 | 79.97 | 80.14 | 79.03 | 79.81 | 4,333,993 | +0.00(+0.00%) |
Jun 24, 2015 | 79.40 | 80.05 | 79.34 | 79.81 | 2,623,984 | +0.27(+0.34%) |
Jun 23, 2015 | 79.29 | 79.80 | 79.11 | 79.54 | 2,024,860 | +0.11(+0.14%) |
Jun 22, 2015 | 79.15 | 79.94 | 79.04 | 79.43 | 2,459,876 | +0.84(+1.07%) |
Jun 19, 2015 | 78.47 | 78.92 | 78.33 | 78.59 | 4,318,425 | -0.03(-0.04%) |
Jun 18, 2015 | 77.81 | 78.77 | 77.65 | 78.62 | 2,065,943 | +0.30(+0.38%) |
Jun 17, 2015 | 78.27 | 78.64 | 77.92 | 78.32 | 2,460,836 | +0.11(+0.14%) |
Jun 16, 2015 | 78.24 | 78.36 | 77.85 | 78.21 | 2,722,377 | -0.29(-0.37%) |
Jun 15, 2015 | 77.91 | 78.73 | 77.75 | 78.50 | 2,122,100 | -0.08(-0.11%) |
Jun 12, 2015 | 78.81 | 79.30 | 78.40 | 78.59 | 1,610,448 | -0.55(-0.70%) |
Jun 11, 2015 | 78.89 | 79.46 | 78.74 | 79.14 | 2,645,229 | +0.23(+0.29%) |
Jun 10, 2015 | 78.20 | 79.19 | 78.07 | 78.91 | 2,400,814 | +0.93(+1.19%) |
Jun 09, 2015 | 78.01 | 78.87 | 77.65 | 77.98 | 2,107,536 | +0.20(+0.26%) |
Jun 08, 2015 | 78.05 | 78.24 | 77.68 | 77.78 | 1,976,880 | -0.44(-0.56%) |
Jun 05, 2015 | 77.76 | 78.50 | 77.46 | 78.22 | 2,053,333 | +0.22(+0.28%) |
Jun 04, 2015 | 78.31 | 78.51 | 77.82 | 78.00 | 2,925,808 | -0.74(-0.94%) |
Jun 03, 2015 | 79.03 | 79.15 | 78.36 | 78.74 | 2,531,254 | -0.01(-0.01%) |
Jun 02, 2015 | 78.73 | 79.15 | 78.40 | 78.75 | 3,032,563 | +0.09(+0.12%) |
Jun 01, 2015 | 79.66 | 79.67 | 78.60 | 78.65 | 3,418,991 | -0.88(-1.11%) |
May 29, 2015 | 79.32 | 79.90 | 79.05 | 79.54 | 6,439,437 | +0.15(+0.19%) |
May 28, 2015 | 79.74 | 79.74 | 79.03 | 79.38 | 3,781,808 | -0.73(-0.91%) |
May 27, 2015 | 79.71 | 80.56 | 79.55 | 80.11 | 4,657,678 | +0.48(+0.60%) |
May 26, 2015 | 78.60 | 80.01 | 78.53 | 79.64 | 6,520,374 | +0.38(+0.48%) |
May 22, 2015 | 77.95 | 79.26 | 79.26 | 79.26 | 10,079,934 | +3.30(+4.35%) |
May 21, 2015 | 75.72 | 76.23 | 75.61 | 75.95 | 3,576,777 | +0.41(+0.54%) |
May 20, 2015 | 75.72 | 75.91 | 75.21 | 75.55 | 2,285,212 | -0.16(-0.21%) |
May 19, 2015 | 75.63 | 75.91 | 75.10 | 75.71 | 2,499,687 | -0.01(-0.01%) |
May 18, 2015 | 75.56 | 76.03 | 75.25 | 75.72 | 2,965,077 | +0.04(+0.06%) |
May 15, 2015 | 76.67 | 76.96 | 74.82 | 75.67 | 7,842,570 | -2.61(-3.34%) |
May 14, 2015 | 77.20 | 78.42 | 77.19 | 78.29 | 2,295,793 | +1.33(+1.73%) |
May 13, 2015 | 77.12 | 77.69 | 76.79 | 76.96 | 2,094,004 | +0.20(+0.25%) |
May 12, 2015 | 76.89 | 77.13 | 76.42 | 76.76 | 1,868,426 | -0.62(-0.80%) |
May 11, 2015 | 76.59 | 77.63 | 76.46 | 77.38 | 3,351,163 | +1.06(+1.39%) |
May 08, 2015 | 76.50 | 76.79 | 75.62 | 76.32 | 2,605,912 | +0.22(+0.29%) |
May 07, 2015 | 76.20 | 76.30 | 75.59 | 76.10 | 1,963,638 | -0.29(-0.38%) |
May 06, 2015 | 76.82 | 77.05 | 76.11 | 76.39 | 1,667,696 | -0.14(-0.19%) |
May 05, 2015 | 77.13 | 77.63 | 76.37 | 76.53 | 2,063,878 | -0.64(-0.83%) |
May 04, 2015 | 77.58 | 77.75 | 76.92 | 77.17 | 2,950,951 | -0.42(-0.55%) |
May 01, 2015 | 77.26 | 77.80 | 77.04 | 77.59 | 3,150,343 | +0.74(+0.96%) |
Apr 30, 2015 | 76.12 | 77.26 | 75.92 | 76.85 | 3,213,670 | +0.55(+0.72%) |
Apr 29, 2015 | 75.06 | 76.63 | 75.04 | 76.30 | 2,693,718 | +0.83(+1.10%) |
Apr 28, 2015 | 75.48 | 75.82 | 74.94 | 75.47 | 3,236,024 | -0.03(-0.05%) |
Apr 27, 2015 | 75.02 | 75.61 | 74.95 | 75.50 | 2,451,973 | +0.46(+0.61%) |
Apr 24, 2015 | 75.13 | 75.28 | 74.64 | 75.05 | 1,746,141 | -0.17(-0.23%) |
Apr 23, 2015 | 75.25 | 75.47 | 74.92 | 75.22 | 2,333,826 | +0.42(+0.56%) |
Apr 22, 2015 | 74.63 | 74.82 | 74.39 | 74.80 | 2,386,578 | +0.15(+0.20%) |
Apr 21, 2015 | 75.58 | 75.67 | 74.48 | 74.65 | 2,609,117 | -0.83(-1.10%) |
Apr 20, 2015 | 74.92 | 75.55 | 74.65 | 75.48 | 2,972,926 | +1.18(+1.59%) |
Apr 17, 2015 | 74.82 | 75.05 | 74.26 | 74.30 | 2,648,325 | -1.21(-1.61%) |
Apr 16, 2015 | 75.69 | 75.87 | 75.26 | 75.51 | 2,013,606 | -0.34(-0.45%) |
Apr 15, 2015 | 74.81 | 76.19 | 74.33 | 75.85 | 3,910,720 | +1.21(+1.62%) |
Apr 14, 2015 | 74.75 | 74.77 | 74.23 | 74.65 | 2,148,283 | -0.07(-0.09%) |
Apr 13, 2015 | 75.38 | 75.95 | 74.63 | 74.71 | 3,291,214 | -0.91(-1.20%) |
Apr 10, 2015 | 74.74 | 76.21 | 74.74 | 75.62 | 2,419,160 | +0.53(+0.70%) |
Apr 09, 2015 | 74.47 | 75.27 | 74.19 | 75.10 | 3,433,331 | +0.51(+0.68%) |
Apr 08, 2015 | 75.16 | 75.67 | 74.20 | 74.59 | 2,468,553 | -0.50(-0.67%) |
Apr 07, 2015 | 75.25 | 75.58 | 74.88 | 75.09 | 2,076,786 | -0.03(-0.05%) |
Apr 06, 2015 | 74.73 | 75.61 | 74.49 | 75.12 | 2,272,733 | +0.42(+0.57%) |
Apr 02, 2015 | 74.26 | 74.70 | 74.70 | 74.70 | 1,831,869 | +0.32(+0.43%) |