Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.05 | 74.18 | 73.80 | 74.06 | 15,378 | +0.04(+0.05%) |
Apr 28, 2016 | 73.85 | 74.18 | 73.85 | 74.02 | 10,563 | -0.16(-0.22%) |
Apr 27, 2016 | 74.10 | 74.88 | 73.50 | 74.18 | 7,555 | +0.08(+0.11%) |
Apr 26, 2016 | 73.70 | 74.51 | 73.70 | 74.10 | 4,638 | +0.22(+0.30%) |
Apr 25, 2016 | 73.75 | 74.03 | 73.34 | 73.88 | 4,714 | +0.13(+0.18%) |
Apr 22, 2016 | 73.73 | 73.75 | 73.49 | 73.75 | 10,715 | +0.02(+0.03%) |
Apr 21, 2016 | 73.60 | 73.95 | 73.60 | 73.73 | 8,653 | +0.21(+0.29%) |
Apr 20, 2016 | 73.12 | 73.60 | 73.05 | 73.52 | 49,940 | +0.48(+0.66%) |
Apr 19, 2016 | 72.93 | 73.10 | 72.85 | 73.04 | 55,163 | -0.05(-0.07%) |
Apr 18, 2016 | 72.80 | 73.20 | 72.59 | 73.09 | 23,866 | +0.35(+0.48%) |
Apr 15, 2016 | 72.55 | 72.80 | 72.26 | 72.74 | 18,633 | +0.29(+0.40%) |
Apr 14, 2016 | 72.48 | 72.70 | 72.35 | 72.45 | 27,169 | +0.05(+0.07%) |
Apr 13, 2016 | 72.39 | 73.12 | 72.00 | 72.40 | 31,619 | +0.00(+0.00%) |
Apr 12, 2016 | 72.37 | 74.27 | 71.79 | 72.40 | 130,080 | +0.23(+0.32%) |
Apr 11, 2016 | 72.20 | 72.36 | 72.15 | 72.17 | 5,028 | -0.23(-0.32%) |
Apr 08, 2016 | 72.54 | 72.80 | 72.10 | 72.40 | 47,129 | +0.05(+0.07%) |
Apr 07, 2016 | 72.47 | 72.49 | 72.22 | 72.35 | 27,836 | -0.26(-0.36%) |
Apr 06, 2016 | 72.42 | 73.59 | 72.16 | 72.61 | 12,553 | +0.26(+0.36%) |
Apr 05, 2016 | 72.39 | 72.39 | 72.12 | 72.35 | 24,063 | +0.01(+0.01%) |
Apr 04, 2016 | 72.34 | 72.51 | 72.24 | 72.34 | 12,835 | -0.15(-0.21%) |
Apr 01, 2016 | 72.52 | 72.52 | 72.20 | 72.49 | 11,271 | -0.03(-0.04%) |
Mar 31, 2016 | 72.70 | 72.75 | 72.50 | 72.52 | 8,026 | -0.23(-0.32%) |
Mar 30, 2016 | 72.98 | 72.99 | 72.41 | 72.75 | 18,157 | +0.25(+0.34%) |
Mar 29, 2016 | 72.55 | 72.75 | 72.50 | 72.50 | 24,183 | -0.19(-0.26%) |
Mar 28, 2016 | 72.60 | 72.80 | 72.50 | 72.69 | 3,270 | +0.14(+0.19%) |
Mar 24, 2016 | 72.60 | 72.55 | 72.55 | 72.55 | 7,400 | +0.06(+0.08%) |
Mar 23, 2016 | 72.55 | 72.61 | 72.45 | 72.49 | 4,194 | +0.26(+0.36%) |
Mar 22, 2016 | 72.40 | 72.44 | 71.75 | 72.23 | 13,187 | -0.19(-0.26%) |
Mar 21, 2016 | 72.25 | 72.54 | 72.01 | 72.42 | 20,281 | +0.47(+0.65%) |
Mar 18, 2016 | 72.10 | 72.16 | 71.95 | 71.95 | 16,335 | -0.06(-0.08%) |
Mar 17, 2016 | 72.05 | 72.15 | 71.95 | 72.01 | 16,370 | +0.21(+0.29%) |
Mar 16, 2016 | 72.04 | 72.10 | 71.80 | 71.80 | 10,561 | +0.03(+0.04%) |
Mar 15, 2016 | 71.50 | 71.94 | 71.50 | 71.77 | 8,083 | +0.40(+0.56%) |
Mar 14, 2016 | 71.52 | 71.52 | 71.47 | 71.37 | 8,023 | +0.17(+0.24%) |
Mar 11, 2016 | 71.35 | 71.45 | 71.20 | 71.20 | 4,902 | +0.00(+0.00%) |
Mar 10, 2016 | 71.16 | 71.20 | 70.92 | 71.20 | 93,134 | +0.40(+0.56%) |
Mar 09, 2016 | 70.78 | 70.80 | 70.65 | 70.80 | 9,728 | +0.51(+0.72%) |
Mar 08, 2016 | 70.96 | 71.10 | 70.29 | 70.29 | 26,371 | -0.22(-0.31%) |
Mar 07, 2016 | 70.69 | 70.74 | 70.36 | 70.51 | 5,672 | +0.01(+0.01%) |
Mar 04, 2016 | 70.37 | 70.37 | 70.37 | 70.50 | 5,933 | +0.36(+0.51%) |
Mar 03, 2016 | 70.24 | 70.47 | 70.01 | 70.14 | 32,257 | +0.32(+0.46%) |
Mar 02, 2016 | 69.90 | 70.13 | 69.90 | 69.82 | 13,256 | -0.18(-0.26%) |
Mar 01, 2016 | 69.73 | 70.00 | 69.60 | 70.00 | 8,447 | +0.15(+0.21%) |
Feb 29, 2016 | 69.79 | 70.00 | 69.40 | 69.85 | 8,950 | +0.36(+0.52%) |
Feb 26, 2016 | 69.74 | 70.00 | 69.48 | 69.49 | 8,880 | +0.03(+0.04%) |
Feb 25, 2016 | 69.38 | 69.91 | 69.20 | 69.46 | 40,018 | +0.38(+0.55%) |
Feb 24, 2016 | 69.38 | 69.46 | 68.95 | 69.08 | 13,077 | -0.30(-0.43%) |
Feb 23, 2016 | 69.50 | 69.70 | 69.15 | 69.38 | 22,158 | -0.01(-0.01%) |
Feb 22, 2016 | 69.50 | 69.50 | 69.15 | 69.39 | 7,115 | +0.19(+0.27%) |
Feb 19, 2016 | 69.50 | 69.50 | 68.94 | 69.20 | 6,540 | +0.32(+0.46%) |
Feb 18, 2016 | 69.39 | 69.39 | 68.82 | 68.88 | 21,035 | +0.28(+0.41%) |
Feb 17, 2016 | 69.00 | 69.10 | 68.40 | 68.60 | 67,838 | -0.66(-0.95%) |
Feb 16, 2016 | 68.90 | 69.26 | 68.35 | 69.26 | 25,598 | +0.26(+0.38%) |
Feb 12, 2016 | 68.70 | 69.00 | 69.00 | 69.00 | 50,000 | +0.36(+0.52%) |
Feb 11, 2016 | 69.37 | 69.40 | 68.42 | 68.64 | 40,520 | -0.73(-1.05%) |
Feb 10, 2016 | 69.14 | 69.46 | 68.80 | 69.37 | 4,749 | -0.08(-0.12%) |
Feb 09, 2016 | 69.60 | 69.60 | 69.00 | 69.45 | 9,182 | -0.15(-0.22%) |
Feb 08, 2016 | 69.28 | 69.99 | 69.25 | 69.60 | 6,343 | +0.20(+0.29%) |
Feb 05, 2016 | 70.06 | 70.06 | 69.40 | 69.40 | 18,789 | -0.22(-0.32%) |
Feb 04, 2016 | 69.65 | 69.96 | 69.50 | 69.62 | 4,853 | -0.37(-0.53%) |
Feb 03, 2016 | 70.25 | 70.44 | 69.38 | 69.99 | 8,843 | -0.04(-0.06%) |
Feb 02, 2016 | 70.40 | 70.40 | 69.80 | 70.03 | 22,801 | -0.37(-0.53%) |
Feb 01, 2016 | 70.67 | 70.67 | 70.10 | 70.40 | 28,724 | -0.33(-0.47%) |
Jan 29, 2016 | 70.69 | 71.00 | 70.45 | 70.73 | 10,094 | -0.28(-0.39%) |
Jan 28, 2016 | 71.17 | 71.24 | 70.76 | 71.01 | 9,681 | +0.15(+0.21%) |
Jan 27, 2016 | 71.00 | 71.30 | 70.86 | 70.86 | 24,908 | -0.09(-0.13%) |
Jan 26, 2016 | 71.30 | 71.30 | 70.90 | 70.95 | 26,190 | +0.05(+0.07%) |
Jan 25, 2016 | 71.23 | 71.31 | 70.90 | 70.90 | 5,939 | -0.39(-0.55%) |
Jan 22, 2016 | 71.20 | 71.45 | 71.08 | 71.29 | 6,061 | +0.19(+0.27%) |
Jan 21, 2016 | 71.07 | 71.10 | 70.90 | 71.10 | 33,179 | -0.05(-0.07%) |
Jan 20, 2016 | 71.60 | 71.60 | 71.00 | 71.15 | 12,575 | -0.45(-0.63%) |
Jan 19, 2016 | 71.75 | 71.87 | 71.40 | 71.60 | 20,670 | -0.09(-0.13%) |
Jan 15, 2016 | 71.90 | 71.69 | 71.69 | 71.69 | 26,600 | -0.77(-1.06%) |
Jan 14, 2016 | 72.38 | 72.46 | 72.21 | 72.46 | 8,807 | +0.26(+0.36%) |
Jan 13, 2016 | 72.50 | 72.61 | 72.12 | 72.20 | 10,741 | -0.35(-0.48%) |
Jan 12, 2016 | 72.82 | 72.82 | 72.50 | 72.55 | 15,842 | -0.27(-0.37%) |
Jan 11, 2016 | 73.00 | 73.00 | 72.60 | 72.82 | 10,440 | +0.07(+0.10%) |
Jan 08, 2016 | 72.99 | 72.99 | 72.72 | 72.75 | 8,290 | -0.14(-0.19%) |
Jan 07, 2016 | 72.71 | 72.97 | 72.62 | 72.89 | 10,280 | -0.02(-0.03%) |
Jan 06, 2016 | 73.00 | 73.00 | 72.80 | 72.91 | 15,878 | -0.02(-0.03%) |
Jan 05, 2016 | 72.88 | 73.00 | 72.88 | 72.93 | 18,073 | +0.37(+0.51%) |
Jan 04, 2016 | 73.48 | 73.48 | 72.20 | 72.56 | 159,252 | -0.65(-0.89%) |
Dec 31, 2015 | 73.50 | 73.21 | 73.21 | 73.21 | 6,300 | +0.31(+0.43%) |
Dec 30, 2015 | 73.73 | 73.73 | 72.78 | 72.90 | 90,545 | -0.68(-0.92%) |
Dec 29, 2015 | 72.88 | 73.59 | 72.88 | 73.58 | 77,562 | +0.55(+0.75%) |
Dec 28, 2015 | 72.81 | 73.03 | 72.50 | 73.03 | 9,296 | +0.10(+0.14%) |
Dec 24, 2015 | 72.90 | 72.93 | 72.93 | 72.93 | 4,600 | -0.14(-0.19%) |
Dec 23, 2015 | 72.99 | 73.20 | 72.85 | 73.07 | 7,109 | +0.03(+0.04%) |
Dec 22, 2015 | 72.99 | 73.27 | 72.88 | 73.04 | 29,336 | +0.04(+0.05%) |
Dec 21, 2015 | 73.25 | 73.25 | 72.70 | 73.00 | 25,003 | +0.06(+0.08%) |
Dec 18, 2015 | 72.93 | 73.30 | 72.90 | 72.94 | 16,066 | -0.07(-0.09%) |
Dec 17, 2015 | 73.35 | 73.35 | 73.00 | 73.01 | 5,889 | -0.31(-0.42%) |
Dec 16, 2015 | 73.17 | 73.37 | 72.94 | 73.32 | 15,928 | -0.08(-0.11%) |
Dec 15, 2015 | 73.35 | 73.50 | 73.16 | 73.40 | 13,241 | +0.04(+0.05%) |
Dec 14, 2015 | 73.23 | 73.50 | 73.00 | 73.36 | 18,940 | +0.08(+0.11%) |
Dec 11, 2015 | 73.48 | 73.61 | 73.28 | 73.28 | 10,410 | -0.48(-0.65%) |
Dec 10, 2015 | 73.69 | 73.94 | 73.65 | 73.76 | 15,176 | +0.03(+0.04%) |
Dec 09, 2015 | 74.05 | 74.05 | 73.70 | 73.73 | 6,946 | -0.36(-0.49%) |
Dec 08, 2015 | 74.09 | 74.10 | 73.90 | 74.10 | 18,522 | +0.09(+0.13%) |
Dec 07, 2015 | 74.27 | 74.27 | 73.83 | 74.00 | 17,275 | -0.40(-0.53%) |
Dec 04, 2015 | 74.10 | 74.49 | 74.01 | 74.40 | 27,490 | +0.49(+0.66%) |
Dec 03, 2015 | 74.20 | 74.22 | 73.90 | 73.91 | 2,834 | -0.27(-0.37%) |
Dec 02, 2015 | 74.20 | 74.22 | 73.97 | 74.18 | 3,304 | -0.11(-0.15%) |
Dec 01, 2015 | 74.38 | 74.38 | 73.97 | 74.30 | 124,001 | -0.09(-0.12%) |
Nov 30, 2015 | 74.25 | 74.55 | 74.25 | 74.39 | 6,585 | +0.09(+0.13%) |
Nov 27, 2015 | 74.38 | 74.38 | 74.30 | 74.30 | 834 | +0.02(+0.02%) |
Nov 25, 2015 | 74.32 | 74.28 | 74.28 | 74.28 | 3,900 | +0.04(+0.05%) |
Nov 24, 2015 | 74.28 | 74.50 | 74.24 | 74.24 | 2,892 | +0.16(+0.21%) |
Nov 23, 2015 | 74.15 | 74.43 | 74.08 | 74.08 | 11,540 | -0.10(-0.13%) |
Nov 20, 2015 | 74.20 | 74.36 | 74.10 | 74.18 | 4,304 | -0.02(-0.03%) |
Nov 19, 2015 | 74.03 | 74.20 | 74.00 | 74.20 | 65,285 | +0.00(+0.00%) |
Nov 18, 2015 | 74.14 | 74.20 | 74.01 | 74.20 | 5,781 | +0.05(+0.07%) |
Nov 17, 2015 | 74.20 | 74.20 | 73.91 | 74.15 | 4,401 | +0.13(+0.17%) |
Nov 16, 2015 | 74.09 | 74.10 | 73.92 | 74.02 | 4,186 | -0.18(-0.24%) |
Nov 13, 2015 | 74.20 | 74.20 | 73.99 | 74.20 | 2,321 | +0.06(+0.08%) |
Nov 12, 2015 | 74.30 | 74.30 | 74.01 | 74.14 | 3,380 | -0.13(-0.17%) |
Nov 11, 2015 | 74.25 | 74.28 | 74.03 | 74.27 | 6,204 | +0.01(+0.01%) |
Nov 10, 2015 | 74.24 | 74.26 | 74.11 | 74.26 | 2,043 | +0.11(+0.15%) |
Nov 09, 2015 | 74.20 | 74.39 | 74.10 | 74.15 | 10,337 | -0.05(-0.07%) |
Nov 06, 2015 | 74.13 | 74.20 | 74.13 | 74.20 | 9,570 | +0.03(+0.04%) |
Nov 05, 2015 | 74.13 | 74.19 | 74.00 | 74.17 | 2,703 | +0.14(+0.19%) |
Nov 04, 2015 | 74.04 | 74.04 | 73.88 | 74.03 | 12,804 | +0.11(+0.15%) |
Nov 03, 2015 | 73.88 | 74.00 | 73.73 | 73.92 | 3,291 | +0.10(+0.14%) |
Nov 02, 2015 | 74.00 | 74.00 | 73.70 | 73.82 | 5,731 | -0.21(-0.28%) |
Oct 30, 2015 | 74.03 | 74.16 | 73.93 | 74.03 | 7,341 | +0.01(+0.01%) |
Oct 29, 2015 | 74.10 | 74.14 | 74.00 | 74.02 | 32,128 | -0.15(-0.20%) |
Oct 28, 2015 | 74.00 | 74.21 | 73.93 | 74.17 | 2,605 | +0.15(+0.21%) |
Oct 27, 2015 | 74.03 | 74.21 | 73.94 | 74.01 | 7,180 | -0.04(-0.05%) |
Oct 26, 2015 | 74.03 | 74.27 | 74.03 | 74.05 | 1,210 | -0.09(-0.11%) |
Oct 23, 2015 | 74.00 | 74.14 | 74.00 | 74.14 | 6,410 | +0.41(+0.55%) |
Oct 22, 2015 | 73.78 | 73.85 | 73.53 | 73.73 | 5,214 | +0.20(+0.27%) |
Oct 21, 2015 | 73.60 | 73.65 | 73.49 | 73.53 | 5,566 | +0.16(+0.21%) |
Oct 20, 2015 | 73.50 | 73.62 | 73.36 | 73.37 | 9,742 | -0.08(-0.10%) |
Oct 19, 2015 | 73.50 | 73.50 | 73.21 | 73.45 | 14,826 | -0.03(-0.04%) |
Oct 16, 2015 | 73.40 | 73.50 | 73.20 | 73.48 | 5,004 | +0.25(+0.34%) |
Oct 15, 2015 | 73.25 | 73.49 | 73.15 | 73.23 | 7,802 | +0.01(+0.01%) |
Oct 14, 2015 | 73.37 | 73.50 | 73.20 | 73.22 | 30,134 | +0.02(+0.03%) |
Oct 13, 2015 | 73.20 | 73.60 | 73.20 | 73.20 | 7,660 | -0.11(-0.15%) |
Oct 12, 2015 | 73.15 | 73.40 | 73.15 | 73.31 | 17,768 | +0.16(+0.22%) |
Oct 09, 2015 | 73.16 | 73.20 | 73.10 | 73.15 | 7,262 | +0.14(+0.20%) |
Oct 08, 2015 | 73.20 | 73.59 | 73.00 | 73.01 | 8,475 | -0.19(-0.26%) |
Oct 07, 2015 | 73.30 | 73.38 | 72.92 | 73.20 | 21,978 | +0.42(+0.58%) |
Oct 06, 2015 | 72.70 | 73.25 | 72.60 | 72.78 | 24,234 | -0.07(-0.10%) |
Oct 05, 2015 | 72.70 | 73.19 | 72.70 | 72.85 | 12,814 | +0.10(+0.14%) |
Oct 02, 2015 | 72.83 | 72.83 | 72.23 | 72.75 | 5,885 | +0.05(+0.07%) |
Oct 01, 2015 | 72.91 | 72.91 | 72.57 | 72.70 | 7,946 | -0.70(-0.95%) |
Sep 30, 2015 | 73.46 | 73.46 | 73.05 | 73.40 | 9,619 | +0.22(+0.30%) |
Sep 29, 2015 | 73.45 | 73.51 | 73.10 | 73.18 | 3,204 | -0.23(-0.32%) |
Sep 28, 2015 | 73.69 | 73.71 | 73.24 | 73.41 | 8,210 | -0.29(-0.39%) |
Sep 25, 2015 | 73.75 | 74.05 | 73.55 | 73.70 | 3,521 | +0.05(+0.07%) |
Sep 24, 2015 | 73.79 | 73.89 | 73.65 | 73.65 | 62,485 | -0.23(-0.31%) |
Sep 23, 2015 | 73.86 | 74.00 | 73.81 | 73.88 | 2,520 | -0.04(-0.05%) |
Sep 22, 2015 | 74.07 | 74.10 | 73.85 | 73.92 | 3,133 | -0.18(-0.24%) |
Sep 21, 2015 | 73.91 | 74.10 | 73.85 | 74.10 | 7,445 | +0.25(+0.34%) |
Sep 18, 2015 | 74.37 | 74.37 | 73.83 | 73.85 | 77,399 | -0.08(-0.11%) |
Sep 17, 2015 | 73.94 | 74.16 | 73.83 | 73.93 | 33,842 | +0.05(+0.07%) |
Sep 16, 2015 | 73.85 | 74.14 | 73.80 | 73.88 | 20,367 | -0.02(-0.03%) |
Sep 15, 2015 | 73.89 | 73.90 | 73.74 | 73.90 | 11,248 | +0.10(+0.14%) |
Sep 14, 2015 | 73.90 | 73.90 | 73.69 | 73.80 | 13,882 | -0.03(-0.04%) |
Sep 11, 2015 | 74.10 | 74.10 | 73.81 | 73.83 | 2,873 | -0.03(-0.04%) |
Sep 10, 2015 | 73.85 | 74.05 | 73.80 | 73.86 | 8,669 | +0.08(+0.11%) |
Sep 09, 2015 | 73.95 | 74.10 | 73.78 | 73.78 | 5,296 | -0.02(-0.03%) |
Sep 08, 2015 | 73.73 | 73.90 | 73.73 | 73.80 | 9,142 | +0.05(+0.07%) |
Sep 04, 2015 | 73.80 | 73.75 | 73.75 | 73.75 | 5,500 | +0.08(+0.11%) |
Sep 03, 2015 | 73.66 | 73.97 | 73.60 | 73.67 | 3,758 | -0.03(-0.04%) |
Sep 02, 2015 | 73.50 | 73.70 | 73.45 | 73.70 | 9,679 | +0.20(+0.27%) |
Sep 01, 2015 | 73.70 | 73.70 | 73.40 | 73.50 | 33,484 | -0.30(-0.40%) |
Aug 31, 2015 | 74.00 | 74.08 | 73.80 | 73.80 | 5,233 | +0.07(+0.09%) |
Aug 28, 2015 | 73.78 | 73.86 | 73.45 | 73.73 | 6,619 | +0.39(+0.53%) |
Aug 27, 2015 | 73.40 | 73.71 | 73.22 | 73.34 | 34,868 | -0.33(-0.45%) |
Aug 26, 2015 | 73.38 | 73.90 | 73.22 | 73.67 | 8,248 | +0.19(+0.26%) |
Aug 25, 2015 | 73.17 | 73.50 | 73.17 | 73.48 | 10,682 | +0.27(+0.36%) |
Aug 24, 2015 | 71.80 | 72.56 | 71.80 | 73.21 | 76,553 | -0.43(-0.58%) |
Aug 21, 2015 | 73.76 | 74.23 | 73.64 | 73.64 | 27,777 | -0.36(-0.49%) |
Aug 20, 2015 | 74.25 | 74.29 | 73.87 | 74.00 | 29,828 | -0.41(-0.55%) |
Aug 19, 2015 | 74.48 | 74.50 | 74.20 | 74.41 | 25,207 | +0.01(+0.01%) |
Aug 18, 2015 | 74.66 | 74.66 | 74.07 | 74.40 | 16,423 | +0.32(+0.43%) |
Aug 17, 2015 | 74.03 | 74.40 | 73.99 | 74.08 | 5,248 | +0.05(+0.07%) |
Aug 14, 2015 | 74.35 | 74.40 | 73.97 | 74.03 | 10,822 | -0.17(-0.23%) |
Aug 13, 2015 | 74.45 | 74.45 | 74.09 | 74.20 | 5,860 | +0.06(+0.08%) |
Aug 12, 2015 | 74.38 | 74.39 | 74.13 | 74.14 | 2,203 | -0.03(-0.04%) |
Aug 11, 2015 | 74.54 | 74.64 | 74.11 | 74.17 | 10,830 | -0.27(-0.36%) |
Aug 10, 2015 | 74.74 | 74.74 | 74.40 | 74.44 | 9,555 | +0.03(+0.04%) |
Aug 07, 2015 | 74.75 | 74.88 | 74.33 | 74.41 | 10,909 | -0.20(-0.27%) |
Aug 06, 2015 | 75.00 | 75.00 | 74.43 | 74.61 | 9,424 | -0.23(-0.31%) |
Aug 05, 2015 | 75.18 | 75.18 | 74.61 | 74.84 | 20,073 | +0.04(+0.05%) |
Aug 04, 2015 | 75.04 | 75.18 | 74.67 | 74.80 | 4,471 | -0.37(-0.49%) |
Aug 03, 2015 | 75.20 | 75.22 | 74.65 | 75.17 | 4,549 | +0.07(+0.09%) |
Jul 31, 2015 | 75.07 | 75.50 | 74.85 | 75.10 | 11,043 | -0.30(-0.40%) |
Jul 30, 2015 | 75.40 | 75.52 | 75.00 | 75.40 | 6,580 | +0.07(+0.09%) |
Jul 29, 2015 | 75.50 | 75.50 | 74.86 | 75.33 | 11,994 | +0.26(+0.35%) |
Jul 28, 2015 | 75.50 | 75.55 | 74.98 | 75.07 | 6,033 | +0.17(+0.23%) |
Jul 27, 2015 | 75.81 | 75.90 | 74.67 | 74.90 | 32,725 | -0.80(-1.06%) |
Jul 24, 2015 | 75.67 | 75.80 | 75.60 | 75.70 | 3,362 | -0.05(-0.07%) |
Jul 23, 2015 | 76.00 | 76.06 | 75.41 | 75.75 | 15,068 | -0.32(-0.42%) |
Jul 22, 2015 | 76.10 | 76.14 | 75.49 | 76.07 | 19,271 | -0.03(-0.04%) |
Jul 21, 2015 | 76.10 | 76.15 | 75.96 | 76.10 | 24,141 | -0.07(-0.09%) |
Jul 20, 2015 | 76.20 | 76.25 | 76.00 | 76.17 | 15,792 | -0.06(-0.08%) |
Jul 17, 2015 | 76.21 | 76.24 | 76.08 | 76.24 | 6,509 | -0.65(-0.85%) |
Jul 16, 2015 | 76.23 | 76.89 | 75.81 | 76.89 | 11,839 | +0.72(+0.95%) |
Jul 15, 2015 | 76.27 | 76.40 | 75.96 | 76.17 | 16,129 | -0.13(-0.17%) |
Jul 14, 2015 | 76.48 | 76.50 | 75.90 | 76.30 | 6,311 | -0.05(-0.07%) |
Jul 13, 2015 | 76.34 | 76.41 | 76.00 | 76.35 | 7,734 | -0.05(-0.07%) |
Jul 10, 2015 | 76.55 | 76.55 | 76.05 | 76.40 | 5,143 | +0.40(+0.53%) |
Jul 09, 2015 | 76.12 | 76.29 | 76.00 | 76.00 | 9,952 | -0.07(-0.09%) |
Jul 08, 2015 | 76.00 | 76.38 | 76.00 | 76.07 | 7,539 | -0.03(-0.04%) |
Jul 07, 2015 | 76.20 | 76.30 | 75.80 | 76.10 | 16,776 | -0.20(-0.26%) |
Jul 06, 2015 | 76.04 | 76.30 | 75.92 | 76.30 | 5,955 | -0.10(-0.13%) |
Jul 02, 2015 | 76.59 | 76.40 | 76.40 | 76.40 | 2,400 | -0.12(-0.16%) |
Jul 01, 2015 | 76.60 | 76.64 | 76.19 | 76.52 | 37,729 | -0.03(-0.04%) |
Jun 30, 2015 | 76.16 | 76.65 | 76.16 | 76.55 | 19,346 | +0.44(+0.58%) |
Jun 29, 2015 | 76.70 | 76.70 | 76.11 | 76.11 | 19,792 | -0.59(-0.77%) |
Jun 26, 2015 | 76.75 | 76.80 | 76.41 | 76.70 | 18,066 | -0.09(-0.12%) |
Jun 25, 2015 | 76.45 | 76.81 | 76.28 | 76.79 | 10,866 | +0.08(+0.10%) |
Jun 24, 2015 | 76.22 | 76.71 | 76.22 | 76.71 | 14,739 | +0.01(+0.01%) |
Jun 23, 2015 | 76.30 | 76.76 | 76.30 | 76.70 | 10,860 | +0.06(+0.08%) |
Jun 22, 2015 | 76.44 | 76.64 | 76.42 | 76.64 | 14,634 | -0.10(-0.13%) |
Jun 19, 2015 | 76.75 | 76.75 | 76.41 | 76.74 | 4,560 | +0.09(+0.12%) |
Jun 18, 2015 | 76.70 | 76.89 | 76.39 | 76.65 | 20,714 | -0.20(-0.26%) |
Jun 17, 2015 | 76.95 | 76.95 | 76.60 | 76.85 | 9,204 | +0.32(+0.42%) |
Jun 16, 2015 | 76.47 | 76.81 | 76.30 | 76.53 | 18,216 | -0.16(-0.21%) |
Jun 15, 2015 | 76.78 | 76.83 | 76.61 | 76.69 | 10,244 | -0.11(-0.14%) |
Jun 12, 2015 | 76.90 | 76.94 | 76.60 | 76.80 | 15,766 | -0.10(-0.13%) |
Jun 11, 2015 | 76.90 | 76.98 | 76.75 | 76.90 | 18,025 | -0.07(-0.09%) |
Jun 10, 2015 | 76.95 | 76.97 | 76.60 | 76.97 | 7,007 | +0.30(+0.39%) |
Jun 09, 2015 | 76.85 | 76.86 | 76.59 | 76.67 | 35,877 | -0.14(-0.19%) |
Jun 08, 2015 | 77.03 | 77.03 | 76.69 | 76.82 | 4,687 | -0.21(-0.27%) |
Jun 05, 2015 | 77.05 | 77.12 | 76.84 | 77.03 | 19,256 | +0.30(+0.39%) |
Jun 04, 2015 | 77.00 | 77.00 | 76.73 | 76.73 | 9,053 | -0.14(-0.18%) |
Jun 03, 2015 | 76.90 | 76.90 | 76.75 | 76.87 | 16,312 | +0.09(+0.12%) |
Jun 02, 2015 | 76.80 | 76.80 | 76.44 | 76.78 | 7,849 | +0.21(+0.28%) |
Jun 01, 2015 | 77.00 | 77.00 | 76.50 | 76.57 | 34,965 | -0.33(-0.43%) |
May 29, 2015 | 76.92 | 77.15 | 76.90 | 76.90 | 12,045 | -0.20(-0.27%) |
May 28, 2015 | 77.20 | 77.24 | 76.89 | 77.11 | 10,339 | -0.15(-0.19%) |
May 27, 2015 | 77.34 | 77.35 | 77.20 | 77.25 | 8,647 | -0.01(-0.01%) |
May 26, 2015 | 77.20 | 77.40 | 77.15 | 77.26 | 11,595 | -0.04(-0.05%) |
May 22, 2015 | 77.30 | 77.30 | 77.30 | 77.30 | 40,600 | -0.09(-0.12%) |
May 21, 2015 | 77.35 | 77.40 | 77.35 | 77.39 | 38,008 | +0.01(+0.01%) |
May 20, 2015 | 77.20 | 77.45 | 77.20 | 77.38 | 24,621 | -0.06(-0.08%) |
May 19, 2015 | 77.58 | 77.58 | 77.16 | 77.44 | 20,903 | -0.04(-0.05%) |
May 18, 2015 | 77.27 | 77.50 | 77.27 | 77.48 | 30,394 | +0.18(+0.23%) |
May 15, 2015 | 77.43 | 77.45 | 77.25 | 77.30 | 34,147 | -0.10(-0.13%) |
May 14, 2015 | 77.30 | 77.45 | 77.30 | 77.40 | 19,769 | +0.05(+0.06%) |
May 13, 2015 | 77.40 | 77.40 | 77.25 | 77.36 | 44,074 | -0.05(-0.06%) |
May 12, 2015 | 77.43 | 77.43 | 77.27 | 77.40 | 62,793 | +0.12(+0.16%) |
May 11, 2015 | 77.44 | 77.44 | 77.15 | 77.28 | 15,772 | -0.10(-0.13%) |
May 08, 2015 | 77.29 | 77.40 | 77.15 | 77.38 | 14,073 | +0.17(+0.22%) |
May 07, 2015 | 77.25 | 77.25 | 77.10 | 77.21 | 23,442 | -0.19(-0.25%) |
May 06, 2015 | 77.44 | 77.44 | 77.28 | 77.40 | 9,379 | +0.08(+0.10%) |
May 05, 2015 | 77.39 | 77.39 | 77.15 | 77.32 | 12,605 | -0.13(-0.17%) |
May 04, 2015 | 77.47 | 77.47 | 77.25 | 77.45 | 9,715 | +0.03(+0.04%) |