Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.04 | 59.59 | 57.95 | 58.28 | 459,221 | -1.12(-1.89%) |
Apr 28, 2016 | 59.24 | 59.71 | 58.94 | 59.40 | 519,891 | -0.22(-0.36%) |
Apr 27, 2016 | 59.05 | 59.83 | 58.98 | 59.62 | 535,007 | +0.11(+0.19%) |
Apr 26, 2016 | 58.32 | 59.61 | 57.94 | 59.51 | 614,912 | +1.46(+2.51%) |
Apr 25, 2016 | 58.13 | 58.46 | 57.83 | 58.05 | 576,234 | -0.20(-0.34%) |
Apr 22, 2016 | 58.36 | 58.61 | 57.73 | 58.25 | 592,048 | -0.32(-0.55%) |
Apr 21, 2016 | 59.02 | 59.02 | 57.74 | 58.57 | 838,959 | -0.35(-0.60%) |
Apr 20, 2016 | 58.97 | 59.32 | 58.37 | 58.92 | 364,715 | +0.08(+0.13%) |
Apr 19, 2016 | 59.60 | 59.77 | 58.77 | 58.84 | 597,542 | -0.41(-0.70%) |
Apr 18, 2016 | 59.08 | 59.80 | 58.27 | 59.26 | 607,856 | +0.19(+0.32%) |
Apr 15, 2016 | 58.54 | 59.21 | 58.17 | 59.07 | 367,991 | +0.24(+0.41%) |
Apr 14, 2016 | 59.02 | 59.32 | 58.57 | 58.83 | 370,672 | -0.08(-0.13%) |
Apr 13, 2016 | 58.43 | 59.21 | 57.98 | 58.90 | 767,871 | +0.74(+1.28%) |
Apr 12, 2016 | 58.13 | 58.28 | 57.17 | 58.16 | 653,853 | -0.15(-0.25%) |
Apr 11, 2016 | 59.20 | 59.53 | 58.07 | 58.31 | 1,142,422 | -0.40(-0.68%) |
Apr 08, 2016 | 58.18 | 59.46 | 57.76 | 58.70 | 1,559,472 | +3.13(+5.64%) |
Apr 07, 2016 | 55.27 | 55.90 | 55.13 | 55.57 | 757,959 | +0.22(+0.41%) |
Apr 06, 2016 | 54.37 | 55.70 | 54.24 | 55.35 | 688,929 | +1.09(+2.00%) |
Apr 05, 2016 | 54.42 | 55.22 | 54.23 | 54.26 | 471,925 | -0.79(-1.44%) |
Apr 04, 2016 | 55.37 | 55.59 | 54.61 | 55.05 | 504,123 | -0.34(-0.61%) |
Apr 01, 2016 | 54.70 | 55.65 | 54.70 | 55.39 | 573,606 | +0.28(+0.52%) |
Mar 31, 2016 | 55.44 | 55.84 | 54.62 | 55.11 | 642,714 | -0.51(-0.92%) |
Mar 30, 2016 | 55.97 | 56.47 | 54.93 | 55.62 | 680,897 | +0.13(+0.23%) |
Mar 29, 2016 | 53.88 | 55.60 | 53.84 | 55.49 | 888,574 | +1.65(+3.06%) |
Mar 28, 2016 | 54.46 | 55.10 | 53.52 | 53.84 | 609,756 | -0.62(-1.14%) |
Mar 24, 2016 | 54.37 | 54.46 | 54.46 | 54.46 | 960,833 | +0.02(+0.03%) |
Mar 23, 2016 | 55.48 | 55.48 | 53.98 | 54.44 | 987,310 | -1.03(-1.85%) |
Mar 22, 2016 | 55.69 | 55.82 | 55.08 | 55.47 | 482,345 | -0.53(-0.94%) |
Mar 21, 2016 | 55.73 | 56.12 | 55.24 | 56.00 | 726,468 | +0.03(+0.06%) |
Mar 18, 2016 | 56.12 | 56.40 | 55.88 | 55.96 | 1,281,887 | +0.01(+0.02%) |
Mar 17, 2016 | 55.71 | 56.72 | 55.19 | 55.95 | 907,931 | +0.13(+0.23%) |
Mar 16, 2016 | 56.51 | 56.70 | 55.38 | 55.82 | 1,437,084 | -1.16(-2.04%) |
Mar 15, 2016 | 58.02 | 58.02 | 56.67 | 56.99 | 776,721 | -0.83(-1.43%) |
Mar 14, 2016 | 56.91 | 58.05 | 56.91 | 57.82 | 1,103,219 | +0.77(+1.35%) |
Mar 11, 2016 | 56.51 | 57.11 | 54.81 | 57.05 | 1,494,242 | +0.94(+1.68%) |
Mar 10, 2016 | 58.65 | 58.82 | 55.49 | 56.11 | 2,253,345 | -2.16(-3.70%) |
Mar 09, 2016 | 59.04 | 59.82 | 57.30 | 58.26 | 2,195,174 | -0.12(-0.21%) |
Mar 08, 2016 | 59.12 | 59.90 | 58.34 | 58.39 | 950,462 | -1.27(-2.13%) |
Mar 07, 2016 | 60.16 | 60.90 | 59.12 | 59.65 | 800,077 | -1.02(-1.68%) |
Mar 04, 2016 | 60.27 | 61.56 | 59.84 | 60.67 | 1,191,779 | +0.64(+1.06%) |
Mar 03, 2016 | 59.76 | 60.19 | 58.76 | 60.03 | 1,498,249 | +0.19(+0.32%) |
Mar 02, 2016 | 60.00 | 60.66 | 59.31 | 59.84 | 1,435,998 | -0.22(-0.36%) |
Mar 01, 2016 | 59.58 | 60.65 | 59.07 | 60.06 | 1,536,297 | +0.74(+1.25%) |
Feb 29, 2016 | 59.78 | 60.65 | 59.21 | 59.32 | 1,465,364 | -0.46(-0.77%) |
Feb 26, 2016 | 59.73 | 60.15 | 58.47 | 59.77 | 1,023,621 | +0.25(+0.42%) |
Feb 25, 2016 | 58.75 | 59.64 | 58.27 | 59.52 | 1,128,639 | +1.14(+1.96%) |
Feb 24, 2016 | 56.73 | 58.76 | 56.27 | 58.38 | 1,293,716 | +0.97(+1.69%) |
Feb 23, 2016 | 55.02 | 58.07 | 54.96 | 57.41 | 2,326,875 | +2.39(+4.34%) |
Feb 22, 2016 | 56.34 | 56.78 | 54.51 | 55.02 | 2,067,583 | -1.35(-2.39%) |
Feb 19, 2016 | 55.38 | 56.84 | 55.18 | 56.37 | 2,017,213 | +0.98(+1.77%) |
Feb 18, 2016 | 54.72 | 56.44 | 53.43 | 55.39 | 9,582,406 | -10.68(-16.16%) |
Feb 17, 2016 | 64.81 | 66.92 | 64.44 | 66.07 | 4,060,792 | +1.73(+2.68%) |
Feb 16, 2016 | 63.91 | 64.86 | 63.58 | 64.34 | 1,025,914 | +1.13(+1.78%) |
Feb 12, 2016 | 62.51 | 63.22 | 63.22 | 63.22 | 767,935 | +2.04(+3.34%) |
Feb 11, 2016 | 61.07 | 61.93 | 60.37 | 61.17 | 698,740 | -0.48(-0.78%) |
Feb 10, 2016 | 62.71 | 63.12 | 61.61 | 61.65 | 715,908 | -0.31(-0.50%) |
Feb 09, 2016 | 62.27 | 62.85 | 60.91 | 61.96 | 1,115,656 | -0.47(-0.76%) |
Feb 08, 2016 | 62.47 | 62.72 | 61.00 | 62.44 | 730,491 | -0.22(-0.36%) |
Feb 05, 2016 | 65.33 | 65.73 | 62.63 | 62.66 | 637,380 | -2.77(-4.24%) |
Feb 04, 2016 | 64.39 | 65.76 | 63.48 | 65.43 | 746,852 | +0.66(+1.02%) |
Feb 03, 2016 | 66.22 | 66.22 | 63.73 | 64.77 | 651,925 | -1.31(-1.99%) |
Feb 02, 2016 | 66.41 | 66.60 | 65.52 | 66.09 | 483,928 | -0.78(-1.17%) |
Feb 01, 2016 | 66.31 | 67.75 | 66.26 | 66.87 | 975,209 | +0.17(+0.26%) |
Jan 29, 2016 | 65.77 | 66.89 | 65.52 | 66.70 | 1,041,210 | +1.04(+1.58%) |
Jan 28, 2016 | 65.24 | 66.09 | 64.17 | 65.66 | 618,742 | +1.11(+1.72%) |
Jan 27, 2016 | 64.95 | 65.68 | 63.71 | 64.55 | 682,834 | -0.79(-1.21%) |
Jan 26, 2016 | 65.00 | 66.05 | 64.63 | 65.34 | 529,849 | +0.43(+0.66%) |
Jan 25, 2016 | 66.32 | 66.56 | 64.49 | 64.91 | 907,775 | -1.89(-2.83%) |
Jan 22, 2016 | 65.29 | 67.22 | 64.92 | 66.80 | 1,224,543 | +2.97(+4.66%) |
Jan 21, 2016 | 63.26 | 64.43 | 62.55 | 63.83 | 877,170 | +0.83(+1.32%) |
Jan 20, 2016 | 63.08 | 64.29 | 61.49 | 62.99 | 1,954,707 | +0.77(+1.24%) |
Jan 19, 2016 | 62.71 | 63.54 | 61.42 | 62.22 | 801,100 | +0.37(+0.60%) |
Jan 15, 2016 | 61.57 | 61.85 | 61.85 | 61.85 | 745,934 | -1.08(-1.72%) |
Jan 14, 2016 | 63.21 | 64.17 | 61.43 | 62.93 | 739,324 | -0.05(-0.08%) |
Jan 13, 2016 | 64.03 | 64.48 | 62.40 | 62.99 | 1,313,398 | -0.45(-0.70%) |
Jan 12, 2016 | 61.72 | 63.57 | 61.44 | 63.43 | 826,166 | +2.34(+3.82%) |
Jan 11, 2016 | 61.57 | 61.93 | 60.25 | 61.10 | 864,939 | -0.13(-0.21%) |
Jan 08, 2016 | 61.09 | 62.04 | 60.42 | 61.23 | 1,167,859 | +0.18(+0.30%) |
Jan 07, 2016 | 62.09 | 62.82 | 61.04 | 61.04 | 742,373 | -2.27(-3.58%) |
Jan 06, 2016 | 62.44 | 63.72 | 62.41 | 63.31 | 1,033,000 | -0.48(-0.75%) |
Jan 05, 2016 | 64.63 | 65.80 | 63.66 | 63.79 | 765,193 | -0.70(-1.08%) |
Jan 04, 2016 | 64.84 | 65.67 | 63.85 | 64.49 | 1,085,204 | -1.41(-2.14%) |
Dec 31, 2015 | 65.96 | 65.90 | 65.90 | 65.90 | 604,733 | -0.15(-0.23%) |
Dec 30, 2015 | 66.54 | 66.95 | 65.96 | 66.05 | 308,923 | -0.99(-1.47%) |
Dec 29, 2015 | 67.01 | 67.74 | 66.31 | 67.04 | 478,506 | +0.40(+0.61%) |
Dec 28, 2015 | 65.88 | 66.69 | 65.35 | 66.64 | 420,592 | +0.67(+1.02%) |
Dec 24, 2015 | 66.07 | 65.97 | 65.97 | 65.97 | 167,625 | -0.15(-0.22%) |
Dec 23, 2015 | 65.82 | 66.48 | 65.53 | 66.11 | 317,727 | +0.25(+0.38%) |
Dec 22, 2015 | 66.16 | 67.00 | 65.14 | 65.86 | 434,099 | -0.58(-0.88%) |
Dec 21, 2015 | 65.37 | 66.94 | 65.04 | 66.45 | 599,551 | +1.71(+2.64%) |
Dec 18, 2015 | 64.33 | 65.36 | 63.40 | 64.74 | 1,540,561 | +0.03(+0.05%) |
Dec 17, 2015 | 66.21 | 66.71 | 64.69 | 64.70 | 1,026,323 | -1.49(-2.25%) |
Dec 16, 2015 | 66.81 | 67.37 | 65.27 | 66.19 | 692,894 | -0.27(-0.41%) |
Dec 15, 2015 | 66.81 | 67.45 | 66.17 | 66.47 | 562,745 | +0.15(+0.23%) |
Dec 14, 2015 | 67.77 | 67.77 | 65.83 | 66.31 | 688,103 | -1.56(-2.30%) |
Dec 11, 2015 | 67.44 | 68.39 | 67.17 | 67.87 | 640,473 | -0.56(-0.82%) |
Dec 10, 2015 | 69.15 | 69.76 | 67.50 | 68.43 | 906,534 | -0.71(-1.03%) |
Dec 09, 2015 | 68.30 | 70.39 | 67.97 | 69.15 | 1,362,850 | +0.35(+0.51%) |
Dec 08, 2015 | 68.02 | 69.14 | 67.95 | 68.79 | 748,628 | +0.59(+0.87%) |
Dec 07, 2015 | 66.94 | 69.16 | 66.30 | 68.20 | 1,492,053 | +1.36(+2.03%) |
Dec 04, 2015 | 64.70 | 67.49 | 64.70 | 66.84 | 1,338,225 | +2.52(+3.92%) |
Dec 03, 2015 | 65.41 | 66.20 | 64.06 | 64.32 | 781,631 | -1.10(-1.67%) |
Dec 02, 2015 | 63.19 | 65.79 | 63.13 | 65.41 | 1,012,561 | +2.38(+3.77%) |
Dec 01, 2015 | 63.76 | 64.06 | 62.94 | 63.04 | 982,104 | -0.41(-0.65%) |
Nov 30, 2015 | 63.62 | 64.10 | 62.97 | 63.45 | 579,144 | -0.60(-0.94%) |
Nov 27, 2015 | 64.00 | 64.68 | 63.98 | 64.04 | 292,533 | -1.10(-1.68%) |
Nov 25, 2015 | 64.63 | 65.14 | 65.14 | 65.14 | 464,384 | +0.75(+1.17%) |
Nov 24, 2015 | 64.28 | 65.53 | 62.97 | 64.39 | 821,439 | -0.40(-0.62%) |
Nov 23, 2015 | 63.08 | 65.35 | 62.99 | 64.79 | 817,668 | +1.51(+2.38%) |
Nov 20, 2015 | 61.85 | 63.51 | 61.63 | 63.28 | 877,810 | +1.47(+2.38%) |
Nov 19, 2015 | 63.94 | 63.94 | 61.22 | 61.81 | 1,200,484 | -1.56(-2.46%) |
Nov 18, 2015 | 62.03 | 63.75 | 60.05 | 63.37 | 2,637,522 | +3.47(+5.80%) |
Nov 17, 2015 | 60.58 | 61.27 | 59.56 | 59.89 | 1,570,365 | -0.44(-0.72%) |
Nov 16, 2015 | 60.16 | 60.75 | 59.75 | 60.33 | 831,692 | +0.27(+0.44%) |
Nov 13, 2015 | 62.12 | 62.37 | 59.67 | 60.07 | 847,352 | -2.63(-4.19%) |
Nov 12, 2015 | 63.27 | 63.58 | 62.49 | 62.69 | 430,598 | -0.66(-1.04%) |
Nov 11, 2015 | 63.13 | 64.11 | 62.47 | 63.35 | 476,468 | +0.45(+0.71%) |
Nov 10, 2015 | 62.12 | 63.08 | 61.48 | 62.91 | 663,384 | +0.50(+0.80%) |
Nov 09, 2015 | 63.74 | 63.97 | 61.88 | 62.41 | 617,968 | -1.09(-1.71%) |
Nov 06, 2015 | 63.43 | 63.73 | 62.42 | 63.50 | 554,878 | +0.80(+1.28%) |
Nov 05, 2015 | 65.04 | 65.23 | 61.66 | 62.69 | 1,585,110 | -2.69(-4.11%) |
Nov 04, 2015 | 66.54 | 66.68 | 65.04 | 65.38 | 423,451 | -0.24(-0.37%) |
Nov 03, 2015 | 66.00 | 66.56 | 65.05 | 65.62 | 435,858 | -0.38(-0.57%) |
Nov 02, 2015 | 64.44 | 66.24 | 63.76 | 66.00 | 839,039 | +2.22(+3.48%) |
Oct 30, 2015 | 65.27 | 65.82 | 63.54 | 63.78 | 654,469 | -1.59(-2.43%) |
Oct 29, 2015 | 66.77 | 66.92 | 65.14 | 65.37 | 578,099 | -1.75(-2.61%) |
Oct 28, 2015 | 64.52 | 67.16 | 64.10 | 67.13 | 680,915 | +2.76(+4.29%) |
Oct 27, 2015 | 65.70 | 65.70 | 63.81 | 64.36 | 474,850 | -1.24(-1.89%) |
Oct 26, 2015 | 63.83 | 65.92 | 63.81 | 65.60 | 560,794 | +1.65(+2.58%) |
Oct 23, 2015 | 64.61 | 64.91 | 63.47 | 63.95 | 864,520 | +0.18(+0.28%) |
Oct 22, 2015 | 65.57 | 65.89 | 63.16 | 63.77 | 1,217,744 | -1.15(-1.77%) |
Oct 21, 2015 | 67.22 | 67.63 | 64.24 | 64.92 | 1,346,666 | -2.95(-4.35%) |
Oct 20, 2015 | 68.46 | 70.35 | 67.68 | 67.87 | 817,592 | +0.33(+0.48%) |
Oct 19, 2015 | 66.17 | 68.54 | 65.94 | 67.54 | 734,710 | +1.64(+2.49%) |
Oct 16, 2015 | 65.23 | 66.21 | 65.06 | 65.90 | 307,008 | +0.68(+1.04%) |
Oct 15, 2015 | 64.64 | 65.28 | 63.97 | 65.23 | 331,906 | +1.02(+1.59%) |
Oct 14, 2015 | 65.59 | 65.97 | 63.91 | 64.21 | 459,859 | -1.27(-1.93%) |
Oct 13, 2015 | 65.53 | 66.91 | 65.35 | 65.47 | 298,741 | -0.07(-0.10%) |
Oct 12, 2015 | 65.99 | 66.39 | 65.34 | 65.54 | 319,083 | -0.70(-1.06%) |
Oct 09, 2015 | 64.70 | 66.30 | 64.58 | 66.24 | 529,894 | +1.39(+2.14%) |
Oct 08, 2015 | 64.13 | 65.59 | 64.06 | 64.86 | 379,907 | +0.22(+0.34%) |
Oct 07, 2015 | 65.05 | 65.72 | 63.80 | 64.64 | 534,936 | -0.93(-1.42%) |
Oct 06, 2015 | 66.90 | 66.93 | 65.35 | 65.57 | 414,478 | -1.26(-1.88%) |
Oct 05, 2015 | 65.94 | 67.13 | 65.40 | 66.83 | 509,652 | +1.14(+1.73%) |
Oct 02, 2015 | 63.17 | 65.70 | 62.66 | 65.69 | 759,214 | +2.05(+3.23%) |
Oct 01, 2015 | 65.58 | 65.93 | 62.86 | 63.63 | 928,258 | -2.29(-3.48%) |
Sep 30, 2015 | 67.82 | 68.36 | 65.75 | 65.93 | 801,157 | -1.14(-1.70%) |
Sep 29, 2015 | 67.31 | 67.66 | 65.71 | 67.07 | 862,877 | +0.86(+1.29%) |
Sep 28, 2015 | 68.24 | 68.36 | 65.41 | 66.21 | 717,379 | -2.00(-2.94%) |
Sep 25, 2015 | 68.05 | 68.91 | 67.70 | 68.21 | 961,886 | +0.86(+1.28%) |
Sep 24, 2015 | 66.96 | 67.44 | 66.06 | 67.35 | 1,049,500 | +0.23(+0.34%) |
Sep 23, 2015 | 66.92 | 67.49 | 66.54 | 67.12 | 455,670 | +0.13(+0.19%) |
Sep 22, 2015 | 64.89 | 67.07 | 64.40 | 66.99 | 1,008,703 | +2.80(+4.36%) |
Sep 21, 2015 | 64.87 | 65.51 | 63.92 | 64.19 | 605,911 | -0.49(-0.75%) |
Sep 18, 2015 | 64.77 | 65.58 | 64.52 | 64.68 | 826,521 | -1.23(-1.87%) |
Sep 17, 2015 | 64.93 | 66.62 | 64.64 | 65.91 | 742,489 | +1.03(+1.58%) |
Sep 16, 2015 | 66.42 | 66.59 | 64.66 | 64.88 | 780,458 | -1.73(-2.60%) |
Sep 15, 2015 | 66.24 | 67.00 | 65.33 | 66.61 | 581,592 | +0.40(+0.61%) |
Sep 14, 2015 | 68.37 | 68.37 | 66.12 | 66.21 | 684,440 | -1.77(-2.61%) |
Sep 11, 2015 | 66.34 | 68.02 | 66.31 | 67.98 | 397,661 | +1.07(+1.60%) |
Sep 10, 2015 | 67.38 | 67.93 | 66.74 | 66.91 | 460,879 | -0.45(-0.66%) |
Sep 09, 2015 | 68.97 | 68.99 | 67.20 | 67.36 | 423,463 | -0.92(-1.35%) |
Sep 08, 2015 | 68.17 | 68.59 | 67.33 | 68.28 | 398,850 | +1.27(+1.89%) |
Sep 04, 2015 | 66.56 | 67.01 | 67.01 | 67.01 | 324,507 | -0.29(-0.43%) |
Sep 03, 2015 | 67.23 | 67.79 | 67.01 | 67.31 | 494,081 | +0.52(+0.78%) |
Sep 02, 2015 | 66.67 | 67.16 | 65.88 | 66.78 | 591,688 | +0.88(+1.34%) |
Sep 01, 2015 | 65.79 | 66.65 | 65.26 | 65.90 | 716,138 | -1.00(-1.50%) |
Aug 31, 2015 | 69.78 | 70.31 | 66.75 | 66.90 | 764,966 | -3.07(-4.39%) |
Aug 28, 2015 | 69.80 | 70.51 | 69.21 | 69.98 | 434,443 | +0.24(+0.34%) |
Aug 27, 2015 | 68.74 | 70.26 | 68.49 | 69.74 | 710,052 | +1.33(+1.95%) |
Aug 26, 2015 | 68.86 | 69.14 | 66.59 | 68.40 | 886,563 | +1.04(+1.54%) |
Aug 25, 2015 | 67.76 | 69.30 | 67.36 | 67.37 | 1,006,298 | +0.19(+0.28%) |
Aug 24, 2015 | 60.73 | 69.07 | 54.71 | 67.18 | 1,494,045 | -2.23(-3.22%) |
Aug 21, 2015 | 70.31 | 71.18 | 69.33 | 69.41 | 1,099,452 | -2.14(-2.99%) |
Aug 20, 2015 | 72.61 | 72.61 | 71.42 | 71.55 | 1,081,541 | -1.88(-2.57%) |
Aug 19, 2015 | 72.99 | 73.75 | 72.05 | 73.43 | 1,023,360 | +0.16(+0.22%) |
Aug 18, 2015 | 74.58 | 74.79 | 72.94 | 73.27 | 1,043,256 | -1.24(-1.67%) |
Aug 17, 2015 | 74.24 | 75.00 | 73.57 | 74.52 | 542,495 | -0.07(-0.09%) |
Aug 14, 2015 | 74.37 | 75.10 | 74.10 | 74.59 | 354,555 | -0.11(-0.15%) |
Aug 13, 2015 | 74.44 | 75.59 | 74.44 | 74.70 | 578,375 | +0.13(+0.17%) |
Aug 12, 2015 | 74.45 | 74.77 | 72.94 | 74.57 | 848,378 | -0.55(-0.74%) |
Aug 11, 2015 | 75.28 | 76.12 | 74.24 | 75.12 | 775,777 | -0.41(-0.54%) |
Aug 10, 2015 | 77.58 | 78.38 | 75.42 | 75.53 | 963,411 | -1.38(-1.80%) |
Aug 07, 2015 | 77.09 | 78.02 | 75.33 | 76.91 | 1,423,487 | -0.77(-0.99%) |
Aug 06, 2015 | 81.42 | 82.11 | 76.01 | 77.68 | 2,438,792 | -5.14(-6.21%) |
Aug 05, 2015 | 82.79 | 83.78 | 82.40 | 82.82 | 1,563,704 | +0.59(+0.72%) |
Aug 04, 2015 | 82.23 | 82.82 | 81.43 | 82.23 | 794,611 | +0.28(+0.34%) |
Aug 03, 2015 | 81.14 | 82.20 | 81.11 | 81.95 | 563,326 | +0.95(+1.18%) |
Jul 31, 2015 | 80.50 | 81.52 | 79.95 | 81.00 | 561,678 | +0.72(+0.90%) |
Jul 30, 2015 | 79.46 | 80.50 | 79.16 | 80.27 | 491,071 | +0.55(+0.68%) |
Jul 29, 2015 | 78.34 | 79.94 | 78.15 | 79.73 | 665,565 | +1.65(+2.12%) |
Jul 28, 2015 | 76.89 | 78.29 | 76.10 | 78.07 | 477,087 | +1.26(+1.64%) |
Jul 27, 2015 | 78.08 | 78.10 | 76.61 | 76.81 | 645,113 | -1.30(-1.67%) |
Jul 24, 2015 | 79.72 | 79.82 | 77.67 | 78.12 | 508,788 | -1.18(-1.48%) |
Jul 23, 2015 | 80.95 | 81.09 | 79.27 | 79.29 | 439,193 | -1.67(-2.06%) |
Jul 22, 2015 | 79.27 | 81.05 | 79.04 | 80.96 | 681,967 | +1.86(+2.35%) |
Jul 21, 2015 | 78.73 | 79.29 | 78.45 | 79.10 | 303,765 | -0.05(-0.06%) |
Jul 20, 2015 | 78.87 | 79.61 | 78.63 | 79.16 | 355,372 | +0.43(+0.54%) |
Jul 17, 2015 | 79.01 | 79.21 | 78.24 | 78.73 | 354,359 | -0.48(-0.60%) |
Jul 16, 2015 | 79.26 | 79.29 | 78.29 | 79.21 | 458,918 | +0.59(+0.75%) |
Jul 15, 2015 | 79.37 | 79.38 | 78.44 | 78.62 | 390,509 | -0.58(-0.73%) |
Jul 14, 2015 | 78.75 | 79.49 | 78.50 | 79.20 | 671,521 | +0.67(+0.86%) |
Jul 13, 2015 | 76.73 | 78.77 | 76.65 | 78.52 | 771,251 | +1.88(+2.46%) |
Jul 10, 2015 | 75.98 | 76.73 | 75.66 | 76.64 | 572,974 | +1.33(+1.77%) |
Jul 09, 2015 | 76.21 | 76.51 | 75.29 | 75.31 | 1,340,664 | -0.48(-0.63%) |
Jul 08, 2015 | 75.92 | 76.31 | 75.13 | 75.79 | 5,683,872 | -0.56(-0.74%) |
Jul 07, 2015 | 75.98 | 76.56 | 74.71 | 76.35 | 1,017,639 | +1.42(+1.89%) |
Jul 06, 2015 | 74.01 | 75.35 | 73.84 | 74.94 | 518,064 | +0.36(+0.48%) |
Jul 02, 2015 | 74.98 | 74.58 | 74.58 | 74.58 | 371,802 | -0.45(-0.60%) |
Jul 01, 2015 | 75.49 | 75.71 | 74.76 | 75.03 | 672,186 | -0.14(-0.18%) |
Jun 30, 2015 | 74.71 | 75.56 | 74.42 | 75.17 | 682,811 | +0.90(+1.21%) |
Jun 29, 2015 | 74.76 | 75.41 | 74.24 | 74.27 | 675,874 | -1.26(-1.67%) |
Jun 26, 2015 | 75.10 | 75.63 | 74.27 | 75.53 | 773,095 | +0.65(+0.87%) |
Jun 25, 2015 | 74.96 | 75.28 | 74.43 | 74.88 | 358,335 | +0.37(+0.49%) |
Jun 24, 2015 | 74.71 | 75.46 | 74.23 | 74.52 | 422,302 | -0.41(-0.55%) |
Jun 23, 2015 | 75.83 | 76.10 | 73.85 | 74.93 | 926,961 | -1.31(-1.72%) |
Jun 22, 2015 | 75.54 | 76.43 | 75.14 | 76.24 | 562,580 | +1.20(+1.60%) |
Jun 19, 2015 | 74.15 | 75.28 | 73.99 | 75.04 | 791,284 | +0.65(+0.87%) |
Jun 18, 2015 | 74.55 | 75.35 | 74.30 | 74.39 | 566,850 | +0.09(+0.11%) |
Jun 17, 2015 | 74.05 | 74.47 | 73.36 | 74.30 | 484,656 | +0.26(+0.36%) |
Jun 16, 2015 | 73.92 | 74.86 | 73.83 | 74.04 | 441,066 | -0.10(-0.14%) |
Jun 15, 2015 | 74.13 | 74.61 | 73.50 | 74.14 | 517,956 | -0.49(-0.66%) |
Jun 12, 2015 | 73.99 | 75.40 | 73.99 | 74.64 | 485,903 | +0.58(+0.78%) |
Jun 11, 2015 | 74.19 | 74.72 | 73.67 | 74.06 | 472,646 | -0.22(-0.30%) |
Jun 10, 2015 | 73.92 | 74.77 | 73.75 | 74.28 | 543,417 | +0.41(+0.55%) |
Jun 09, 2015 | 74.61 | 74.63 | 73.67 | 73.87 | 613,083 | -0.94(-1.25%) |
Jun 08, 2015 | 74.67 | 75.92 | 74.67 | 74.81 | 776,482 | -0.08(-0.10%) |
Jun 05, 2015 | 74.47 | 74.97 | 74.24 | 74.88 | 417,176 | +0.18(+0.24%) |
Jun 04, 2015 | 73.91 | 74.92 | 73.68 | 74.71 | 596,719 | +0.55(+0.74%) |
Jun 03, 2015 | 73.69 | 74.23 | 73.48 | 74.16 | 536,672 | +0.87(+1.19%) |
Jun 02, 2015 | 73.13 | 73.58 | 73.03 | 73.29 | 827,617 | -0.16(-0.22%) |
Jun 01, 2015 | 73.90 | 74.18 | 73.36 | 73.45 | 699,035 | -0.56(-0.76%) |
May 29, 2015 | 74.20 | 74.35 | 73.81 | 74.01 | 887,971 | -0.22(-0.30%) |
May 28, 2015 | 74.18 | 74.81 | 73.92 | 74.24 | 457,869 | +0.06(+0.08%) |
May 27, 2015 | 74.33 | 74.45 | 73.77 | 74.18 | 394,611 | +0.12(+0.16%) |
May 26, 2015 | 73.71 | 74.29 | 73.11 | 74.06 | 768,524 | +0.19(+0.25%) |
May 22, 2015 | 75.20 | 73.87 | 73.87 | 73.87 | 772,296 | -1.10(-1.47%) |
May 21, 2015 | 75.87 | 76.21 | 74.90 | 74.98 | 514,196 | -1.03(-1.35%) |
May 20, 2015 | 75.70 | 76.49 | 75.28 | 76.00 | 620,971 | +0.06(+0.08%) |
May 19, 2015 | 74.60 | 76.34 | 74.51 | 75.94 | 1,009,927 | +1.61(+2.16%) |
May 18, 2015 | 74.37 | 74.68 | 73.56 | 74.34 | 998,765 | -0.20(-0.27%) |
May 15, 2015 | 74.76 | 75.30 | 74.01 | 74.54 | 1,005,601 | -0.08(-0.10%) |
May 14, 2015 | 78.84 | 79.22 | 73.42 | 74.62 | 2,945,766 | -3.36(-4.31%) |
May 13, 2015 | 78.30 | 78.98 | 77.43 | 77.98 | 1,285,605 | -0.04(-0.05%) |
May 12, 2015 | 77.72 | 78.62 | 76.61 | 78.03 | 587,498 | -0.27(-0.35%) |
May 11, 2015 | 78.61 | 78.93 | 77.91 | 78.30 | 497,108 | -0.14(-0.17%) |
May 08, 2015 | 78.00 | 79.49 | 77.87 | 78.43 | 731,330 | +1.34(+1.74%) |
May 07, 2015 | 75.71 | 77.71 | 75.71 | 77.09 | 639,576 | +1.55(+2.06%) |
May 06, 2015 | 75.48 | 75.95 | 74.94 | 75.54 | 541,326 | +0.28(+0.38%) |
May 05, 2015 | 75.60 | 76.49 | 74.72 | 75.25 | 834,549 | -0.01(-0.02%) |
May 04, 2015 | 74.20 | 75.91 | 74.18 | 75.26 | 799,400 | +1.11(+1.50%) |