Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.23 | 69.85 | 68.54 | 69.21 | 83,471 | -0.41(-0.59%) |
Apr 28, 2016 | 70.23 | 70.79 | 69.48 | 69.62 | 128,888 | -1.22(-1.72%) |
Apr 27, 2016 | 70.73 | 71.03 | 70.21 | 70.84 | 107,939 | +0.33(+0.48%) |
Apr 26, 2016 | 70.02 | 70.53 | 69.84 | 70.50 | 129,939 | +1.01(+1.46%) |
Apr 25, 2016 | 69.29 | 69.81 | 68.37 | 69.49 | 69,854 | -0.17(-0.25%) |
Apr 22, 2016 | 69.10 | 71.54 | 68.99 | 69.66 | 194,694 | +0.44(+0.64%) |
Apr 21, 2016 | 67.81 | 70.00 | 67.81 | 69.22 | 142,192 | +1.21(+1.78%) |
Apr 20, 2016 | 67.15 | 68.60 | 66.68 | 68.00 | 81,780 | +1.02(+1.53%) |
Apr 19, 2016 | 65.39 | 67.21 | 65.39 | 66.98 | 109,049 | +1.67(+2.55%) |
Apr 18, 2016 | 65.11 | 65.38 | 64.44 | 65.32 | 74,418 | +0.17(+0.26%) |
Apr 15, 2016 | 65.04 | 65.37 | 64.60 | 65.14 | 90,567 | +0.14(+0.21%) |
Apr 14, 2016 | 63.64 | 65.10 | 63.64 | 65.01 | 154,935 | +1.50(+2.37%) |
Apr 13, 2016 | 61.51 | 63.64 | 61.51 | 63.51 | 122,535 | +2.43(+3.97%) |
Apr 12, 2016 | 61.83 | 62.59 | 60.75 | 61.08 | 157,000 | -0.75(-1.21%) |
Apr 11, 2016 | 61.79 | 63.31 | 61.52 | 61.83 | 87,543 | +0.48(+0.78%) |
Apr 08, 2016 | 61.46 | 61.87 | 60.82 | 61.35 | 77,158 | +0.66(+1.09%) |
Apr 07, 2016 | 60.13 | 61.24 | 59.86 | 60.69 | 111,469 | +0.42(+0.69%) |
Apr 06, 2016 | 61.49 | 61.94 | 59.54 | 60.27 | 145,102 | -1.29(-2.09%) |
Apr 05, 2016 | 61.22 | 62.54 | 61.00 | 61.56 | 189,030 | -0.14(-0.22%) |
Apr 04, 2016 | 62.96 | 63.25 | 61.44 | 61.70 | 186,377 | -1.22(-1.94%) |
Apr 01, 2016 | 63.87 | 64.31 | 62.46 | 62.92 | 359,552 | -1.90(-2.93%) |
Mar 31, 2016 | 68.34 | 68.34 | 63.99 | 64.82 | 344,133 | -6.30(-8.86%) |
Mar 30, 2016 | 71.42 | 71.71 | 70.54 | 71.12 | 125,610 | +0.18(+0.26%) |
Mar 29, 2016 | 69.46 | 71.56 | 69.00 | 70.94 | 159,788 | +0.91(+1.29%) |
Mar 28, 2016 | 70.39 | 70.65 | 69.10 | 70.03 | 90,797 | +0.57(+0.82%) |
Mar 24, 2016 | 68.83 | 69.46 | 69.46 | 69.46 | 73,468 | +0.33(+0.48%) |
Mar 23, 2016 | 70.54 | 70.75 | 69.12 | 69.13 | 107,007 | -1.68(-2.38%) |
Mar 22, 2016 | 70.51 | 71.66 | 70.49 | 70.81 | 122,646 | -0.10(-0.14%) |
Mar 21, 2016 | 70.16 | 71.19 | 70.14 | 70.91 | 99,760 | +0.68(+0.97%) |
Mar 18, 2016 | 71.29 | 71.31 | 69.14 | 70.23 | 265,095 | -0.57(-0.81%) |
Mar 17, 2016 | 68.95 | 71.38 | 68.95 | 70.80 | 198,382 | +2.24(+3.27%) |
Mar 16, 2016 | 67.79 | 69.03 | 67.30 | 68.56 | 80,188 | +0.77(+1.14%) |
Mar 15, 2016 | 67.69 | 68.17 | 66.64 | 67.79 | 88,386 | -0.46(-0.68%) |
Mar 14, 2016 | 68.62 | 69.45 | 67.96 | 68.25 | 138,197 | -0.63(-0.92%) |
Mar 11, 2016 | 67.96 | 68.90 | 67.02 | 68.88 | 122,451 | +1.63(+2.42%) |
Mar 10, 2016 | 67.67 | 68.02 | 65.87 | 67.25 | 135,971 | -0.41(-0.60%) |
Mar 09, 2016 | 68.14 | 68.78 | 67.37 | 67.66 | 98,140 | +0.01(+0.01%) |
Mar 08, 2016 | 66.84 | 68.52 | 66.44 | 67.65 | 88,842 | +0.22(+0.32%) |
Mar 07, 2016 | 67.90 | 68.27 | 66.90 | 67.43 | 169,403 | -0.46(-0.68%) |
Mar 04, 2016 | 67.09 | 69.02 | 67.09 | 67.90 | 91,969 | +0.65(+0.97%) |
Mar 03, 2016 | 65.79 | 67.38 | 64.47 | 67.24 | 100,251 | +1.11(+1.68%) |
Mar 02, 2016 | 67.29 | 68.86 | 65.40 | 66.13 | 158,543 | -1.34(-1.99%) |
Mar 01, 2016 | 66.14 | 67.54 | 65.42 | 67.47 | 98,886 | +1.94(+2.96%) |
Feb 29, 2016 | 65.62 | 67.23 | 65.40 | 65.53 | 76,484 | +0.06(+0.10%) |
Feb 26, 2016 | 66.02 | 66.90 | 65.42 | 65.47 | 79,973 | -0.05(-0.07%) |
Feb 25, 2016 | 66.74 | 68.31 | 64.10 | 65.51 | 134,526 | -1.20(-1.80%) |
Feb 24, 2016 | 65.81 | 67.67 | 65.17 | 66.72 | 169,621 | -0.07(-0.11%) |
Feb 23, 2016 | 70.03 | 70.76 | 66.08 | 66.79 | 340,377 | -3.92(-5.54%) |
Feb 22, 2016 | 70.34 | 71.01 | 70.12 | 70.71 | 485,849 | +0.43(+0.62%) |
Feb 19, 2016 | 69.96 | 71.75 | 68.65 | 70.28 | 387,992 | -0.15(-0.22%) |
Feb 18, 2016 | 68.33 | 70.71 | 68.01 | 70.43 | 310,862 | +2.44(+3.59%) |
Feb 17, 2016 | 67.86 | 69.06 | 67.72 | 67.99 | 271,093 | +0.62(+0.93%) |
Feb 16, 2016 | 66.01 | 67.84 | 65.40 | 67.36 | 114,445 | +1.97(+3.02%) |
Feb 12, 2016 | 64.36 | 65.39 | 65.39 | 65.39 | 109,042 | +1.55(+2.42%) |
Feb 11, 2016 | 63.17 | 64.41 | 63.01 | 63.84 | 149,339 | -0.10(-0.16%) |
Feb 10, 2016 | 63.98 | 64.63 | 63.41 | 63.94 | 120,219 | +0.59(+0.93%) |
Feb 09, 2016 | 62.62 | 64.24 | 62.43 | 63.35 | 158,334 | -0.14(-0.21%) |
Feb 08, 2016 | 62.55 | 63.72 | 61.92 | 63.49 | 90,948 | +0.32(+0.51%) |
Feb 05, 2016 | 62.86 | 64.10 | 62.80 | 63.16 | 104,107 | -0.07(-0.11%) |
Feb 04, 2016 | 61.12 | 64.24 | 60.53 | 63.23 | 107,993 | +1.74(+2.83%) |
Feb 03, 2016 | 61.22 | 61.54 | 60.21 | 61.49 | 112,188 | +0.88(+1.46%) |
Feb 02, 2016 | 61.17 | 61.86 | 59.00 | 60.61 | 151,996 | -0.88(-1.44%) |
Feb 01, 2016 | 62.75 | 63.29 | 61.09 | 61.49 | 166,511 | -1.92(-3.03%) |
Jan 29, 2016 | 60.55 | 63.41 | 60.55 | 63.41 | 190,388 | +3.14(+5.20%) |
Jan 28, 2016 | 59.57 | 61.30 | 59.57 | 60.28 | 85,363 | +0.30(+0.50%) |
Jan 27, 2016 | 60.39 | 61.73 | 59.66 | 59.98 | 113,518 | -0.55(-0.91%) |
Jan 26, 2016 | 58.36 | 60.91 | 58.36 | 60.53 | 96,309 | +2.32(+3.98%) |
Jan 25, 2016 | 58.56 | 60.49 | 57.87 | 58.21 | 155,738 | -0.84(-1.42%) |
Jan 22, 2016 | 58.81 | 60.07 | 58.01 | 59.05 | 134,077 | +1.02(+1.76%) |
Jan 21, 2016 | 59.32 | 59.66 | 57.78 | 58.03 | 179,540 | -1.15(-1.95%) |
Jan 20, 2016 | 57.79 | 59.80 | 56.79 | 59.19 | 175,003 | +0.86(+1.47%) |
Jan 19, 2016 | 59.24 | 59.24 | 57.71 | 58.33 | 202,876 | -0.54(-0.92%) |
Jan 15, 2016 | 57.97 | 58.87 | 58.87 | 58.87 | 174,921 | -0.45(-0.76%) |
Jan 14, 2016 | 58.67 | 60.20 | 58.01 | 59.32 | 143,432 | +0.95(+1.62%) |
Jan 13, 2016 | 59.43 | 59.85 | 57.89 | 58.38 | 230,953 | -1.05(-1.77%) |
Jan 12, 2016 | 60.09 | 60.49 | 58.45 | 59.43 | 160,216 | +0.06(+0.11%) |
Jan 11, 2016 | 58.27 | 59.52 | 57.91 | 59.37 | 115,426 | +1.04(+1.78%) |
Jan 08, 2016 | 61.20 | 62.45 | 58.17 | 58.33 | 272,223 | -2.79(-4.57%) |
Jan 07, 2016 | 60.60 | 61.73 | 60.60 | 61.12 | 128,043 | -0.42(-0.69%) |
Jan 06, 2016 | 61.18 | 62.03 | 60.89 | 61.55 | 95,823 | -0.50(-0.81%) |
Jan 05, 2016 | 62.14 | 62.50 | 61.05 | 62.05 | 140,626 | -0.21(-0.33%) |
Jan 04, 2016 | 64.44 | 64.44 | 60.98 | 62.26 | 246,486 | -3.01(-4.61%) |
Dec 31, 2015 | 65.70 | 65.27 | 65.27 | 65.27 | 128,889 | -0.69(-1.04%) |
Dec 30, 2015 | 66.69 | 67.54 | 65.88 | 65.96 | 168,705 | -1.09(-1.63%) |
Dec 29, 2015 | 67.15 | 67.66 | 66.05 | 67.05 | 101,564 | +0.16(+0.24%) |
Dec 28, 2015 | 67.26 | 67.73 | 66.12 | 66.89 | 145,901 | -0.41(-0.62%) |
Dec 24, 2015 | 67.72 | 67.30 | 67.30 | 67.30 | 126,338 | -0.26(-0.39%) |
Dec 23, 2015 | 63.80 | 69.04 | 63.11 | 67.56 | 383,606 | +5.81(+9.40%) |
Dec 22, 2015 | 60.95 | 62.85 | 60.72 | 61.76 | 209,433 | +0.79(+1.30%) |
Dec 21, 2015 | 62.57 | 62.82 | 60.65 | 60.96 | 234,755 | +0.11(+0.18%) |
Dec 18, 2015 | 63.02 | 63.19 | 60.74 | 60.85 | 348,480 | -1.56(-2.50%) |
Dec 17, 2015 | 61.99 | 63.08 | 61.42 | 62.41 | 97,030 | +0.71(+1.15%) |
Dec 16, 2015 | 60.49 | 62.24 | 60.23 | 61.70 | 171,445 | +1.10(+1.81%) |
Dec 15, 2015 | 60.51 | 60.94 | 59.59 | 60.60 | 128,916 | +0.39(+0.64%) |
Dec 14, 2015 | 60.89 | 62.17 | 59.97 | 60.21 | 132,177 | -0.46(-0.76%) |
Dec 11, 2015 | 61.59 | 62.81 | 60.50 | 60.67 | 127,710 | -1.82(-2.91%) |
Dec 10, 2015 | 62.03 | 63.37 | 61.56 | 62.50 | 122,080 | +0.27(+0.43%) |
Dec 09, 2015 | 62.39 | 63.87 | 61.82 | 62.22 | 58,512 | -0.10(-0.16%) |
Dec 08, 2015 | 63.28 | 64.65 | 62.26 | 62.32 | 124,962 | -1.61(-2.52%) |
Dec 07, 2015 | 64.09 | 64.78 | 63.31 | 63.94 | 88,298 | -0.52(-0.81%) |
Dec 04, 2015 | 63.24 | 64.89 | 63.23 | 64.46 | 49,847 | +1.02(+1.61%) |
Dec 03, 2015 | 63.15 | 63.82 | 62.90 | 63.44 | 83,780 | +0.32(+0.51%) |
Dec 02, 2015 | 62.82 | 63.76 | 62.59 | 63.12 | 72,879 | +0.03(+0.04%) |
Dec 01, 2015 | 62.48 | 63.76 | 61.71 | 63.09 | 92,723 | +0.20(+0.32%) |
Nov 30, 2015 | 63.19 | 64.17 | 62.60 | 62.89 | 132,520 | -0.47(-0.74%) |
Nov 27, 2015 | 63.08 | 64.26 | 62.84 | 63.36 | 39,933 | +0.37(+0.59%) |
Nov 25, 2015 | 63.17 | 62.99 | 62.99 | 62.99 | 92,729 | -0.02(-0.03%) |
Nov 24, 2015 | 61.94 | 63.50 | 61.72 | 63.01 | 56,084 | +0.80(+1.29%) |
Nov 23, 2015 | 62.26 | 62.69 | 61.85 | 62.21 | 111,151 | +0.09(+0.15%) |
Nov 20, 2015 | 62.44 | 63.19 | 61.77 | 62.12 | 100,630 | +0.10(+0.16%) |
Nov 19, 2015 | 62.94 | 62.94 | 61.58 | 62.02 | 111,600 | -0.87(-1.38%) |
Nov 18, 2015 | 61.95 | 62.99 | 61.85 | 62.88 | 110,651 | +0.69(+1.10%) |
Nov 17, 2015 | 63.00 | 63.10 | 61.37 | 62.20 | 128,246 | -1.13(-1.78%) |
Nov 16, 2015 | 61.86 | 63.48 | 61.86 | 63.32 | 151,156 | +1.02(+1.64%) |
Nov 13, 2015 | 61.56 | 63.71 | 61.56 | 62.31 | 66,216 | +0.34(+0.55%) |
Nov 12, 2015 | 62.31 | 62.53 | 61.69 | 61.96 | 69,145 | -1.31(-2.07%) |
Nov 11, 2015 | 64.04 | 64.15 | 63.25 | 63.27 | 72,930 | -0.77(-1.21%) |
Nov 10, 2015 | 63.33 | 64.28 | 62.90 | 64.04 | 172,474 | +0.51(+0.81%) |
Nov 09, 2015 | 62.59 | 63.85 | 61.62 | 63.53 | 204,162 | +0.92(+1.48%) |
Nov 06, 2015 | 61.96 | 63.09 | 61.13 | 62.61 | 67,028 | +0.22(+0.36%) |
Nov 05, 2015 | 61.93 | 62.85 | 61.27 | 62.38 | 57,583 | +0.40(+0.64%) |
Nov 04, 2015 | 62.43 | 63.14 | 61.75 | 61.99 | 100,823 | -0.30(-0.48%) |
Nov 03, 2015 | 62.41 | 63.63 | 62.17 | 62.28 | 172,901 | -0.13(-0.22%) |
Nov 02, 2015 | 60.77 | 62.50 | 60.62 | 62.42 | 106,273 | +1.55(+2.55%) |
Oct 30, 2015 | 59.93 | 61.13 | 59.44 | 60.86 | 114,524 | +1.14(+1.91%) |
Oct 29, 2015 | 60.00 | 60.81 | 59.37 | 59.72 | 100,246 | -0.79(-1.31%) |
Oct 28, 2015 | 58.41 | 60.73 | 58.41 | 60.51 | 187,704 | +2.16(+3.69%) |
Oct 27, 2015 | 58.37 | 58.97 | 57.53 | 58.36 | 139,395 | -0.50(-0.85%) |
Oct 26, 2015 | 60.80 | 61.22 | 58.51 | 58.86 | 98,711 | -1.91(-3.15%) |
Oct 23, 2015 | 60.30 | 61.01 | 58.84 | 60.77 | 119,931 | +0.54(+0.89%) |
Oct 22, 2015 | 58.11 | 60.65 | 57.94 | 60.24 | 155,088 | +2.30(+3.97%) |
Oct 21, 2015 | 59.02 | 59.77 | 57.89 | 57.94 | 155,150 | -0.89(-1.51%) |
Oct 20, 2015 | 58.05 | 59.52 | 57.97 | 58.83 | 116,965 | +0.77(+1.33%) |
Oct 19, 2015 | 57.48 | 58.27 | 56.82 | 58.05 | 158,007 | +0.53(+0.92%) |
Oct 16, 2015 | 58.93 | 58.94 | 56.74 | 57.52 | 228,784 | -1.91(-3.22%) |
Oct 15, 2015 | 58.87 | 61.03 | 57.45 | 59.44 | 521,923 | -2.20(-3.57%) |
Oct 14, 2015 | 61.51 | 62.41 | 60.85 | 61.64 | 158,855 | +0.26(+0.42%) |
Oct 13, 2015 | 62.56 | 62.88 | 61.29 | 61.38 | 111,279 | -1.37(-2.19%) |
Oct 12, 2015 | 63.94 | 64.29 | 62.68 | 62.75 | 68,031 | -1.24(-1.94%) |
Oct 09, 2015 | 65.25 | 65.61 | 63.73 | 63.99 | 118,807 | -1.10(-1.70%) |
Oct 08, 2015 | 64.11 | 65.60 | 63.99 | 65.09 | 203,512 | +0.75(+1.17%) |
Oct 07, 2015 | 63.94 | 65.05 | 63.54 | 64.34 | 215,081 | +0.66(+1.03%) |
Oct 06, 2015 | 63.74 | 64.33 | 62.70 | 63.68 | 99,225 | +0.22(+0.35%) |
Oct 05, 2015 | 60.67 | 63.69 | 60.67 | 63.46 | 100,764 | +3.12(+5.18%) |
Oct 02, 2015 | 59.00 | 60.43 | 58.72 | 60.33 | 79,883 | +1.03(+1.74%) |
Oct 01, 2015 | 60.70 | 60.70 | 58.36 | 59.30 | 193,573 | -1.57(-2.58%) |
Sep 30, 2015 | 60.78 | 61.09 | 59.95 | 60.87 | 153,645 | +0.31(+0.50%) |
Sep 29, 2015 | 60.38 | 61.08 | 60.28 | 60.57 | 100,978 | +0.17(+0.28%) |
Sep 28, 2015 | 61.38 | 61.72 | 60.11 | 60.40 | 171,115 | -1.35(-2.18%) |
Sep 25, 2015 | 61.53 | 62.94 | 60.64 | 61.74 | 133,826 | +0.31(+0.50%) |
Sep 24, 2015 | 61.38 | 61.58 | 59.76 | 61.44 | 186,998 | -0.49(-0.80%) |
Sep 23, 2015 | 63.80 | 64.33 | 61.90 | 61.93 | 116,005 | -1.58(-2.49%) |
Sep 22, 2015 | 63.93 | 64.24 | 63.32 | 63.51 | 103,063 | -0.75(-1.16%) |
Sep 21, 2015 | 63.76 | 65.08 | 63.65 | 64.26 | 97,912 | +0.63(+0.99%) |
Sep 18, 2015 | 65.18 | 65.46 | 63.54 | 63.63 | 199,553 | -2.20(-3.34%) |
Sep 17, 2015 | 66.47 | 66.80 | 65.64 | 65.83 | 115,087 | -0.76(-1.15%) |
Sep 16, 2015 | 66.81 | 67.28 | 66.31 | 66.59 | 109,150 | +0.11(+0.16%) |
Sep 15, 2015 | 66.84 | 66.88 | 66.29 | 66.49 | 295,948 | -0.10(-0.15%) |
Sep 14, 2015 | 65.99 | 66.86 | 65.51 | 66.58 | 237,800 | +0.11(+0.16%) |
Sep 11, 2015 | 66.34 | 66.90 | 66.22 | 66.48 | 71,725 | -0.36(-0.54%) |
Sep 10, 2015 | 66.70 | 67.02 | 65.95 | 66.84 | 82,268 | -0.16(-0.24%) |
Sep 09, 2015 | 67.91 | 68.25 | 66.97 | 67.00 | 98,061 | +0.16(+0.24%) |
Sep 08, 2015 | 68.14 | 68.27 | 66.75 | 66.84 | 126,477 | -0.22(-0.33%) |
Sep 04, 2015 | 67.96 | 67.06 | 67.06 | 67.06 | 56,795 | -1.30(-1.90%) |
Sep 03, 2015 | 68.25 | 68.62 | 68.12 | 68.36 | 68,137 | +0.46(+0.67%) |
Sep 02, 2015 | 68.56 | 68.56 | 67.08 | 67.90 | 95,717 | -0.20(-0.29%) |
Sep 01, 2015 | 68.25 | 69.45 | 67.89 | 68.10 | 270,610 | -0.35(-0.51%) |
Aug 31, 2015 | 68.25 | 69.35 | 68.25 | 68.45 | 126,970 | +0.06(+0.09%) |
Aug 28, 2015 | 67.85 | 68.69 | 67.84 | 68.39 | 116,505 | +0.23(+0.34%) |
Aug 27, 2015 | 68.13 | 68.60 | 66.55 | 68.16 | 112,817 | +0.92(+1.38%) |
Aug 26, 2015 | 68.31 | 69.01 | 66.76 | 67.23 | 115,368 | -0.10(-0.15%) |
Aug 25, 2015 | 69.15 | 69.15 | 67.11 | 67.33 | 200,500 | +0.04(+0.07%) |
Aug 24, 2015 | 64.89 | 69.95 | 64.47 | 67.28 | 235,711 | -0.42(-0.62%) |
Aug 21, 2015 | 67.80 | 68.95 | 67.48 | 67.71 | 183,659 | -1.31(-1.90%) |
Aug 20, 2015 | 70.11 | 70.54 | 68.42 | 69.02 | 143,371 | -1.97(-2.77%) |
Aug 19, 2015 | 73.57 | 73.57 | 70.94 | 70.98 | 91,949 | -3.02(-4.08%) |
Aug 18, 2015 | 74.83 | 74.94 | 73.74 | 74.00 | 75,043 | -1.12(-1.49%) |
Aug 17, 2015 | 75.43 | 75.43 | 74.34 | 75.12 | 74,217 | -0.51(-0.68%) |
Aug 14, 2015 | 74.63 | 76.00 | 74.22 | 75.64 | 100,798 | +0.85(+1.14%) |
Aug 13, 2015 | 75.33 | 75.74 | 74.49 | 74.78 | 67,306 | -0.84(-1.10%) |
Aug 12, 2015 | 76.18 | 76.79 | 74.88 | 75.62 | 106,488 | -0.62(-0.81%) |
Aug 11, 2015 | 76.14 | 77.94 | 75.80 | 76.23 | 119,854 | -0.51(-0.66%) |
Aug 10, 2015 | 76.08 | 77.08 | 75.50 | 76.75 | 105,497 | +0.80(+1.05%) |
Aug 07, 2015 | 75.13 | 76.47 | 75.13 | 75.95 | 103,751 | +0.42(+0.56%) |
Aug 06, 2015 | 75.31 | 76.12 | 74.63 | 75.53 | 119,723 | +0.16(+0.21%) |
Aug 05, 2015 | 74.77 | 76.58 | 74.76 | 75.37 | 73,163 | +1.24(+1.68%) |
Aug 04, 2015 | 74.04 | 75.45 | 73.12 | 74.12 | 83,880 | -0.22(-0.30%) |
Aug 03, 2015 | 74.78 | 75.14 | 73.80 | 74.35 | 116,994 | -0.72(-0.95%) |
Jul 31, 2015 | 74.14 | 75.77 | 73.92 | 75.06 | 85,337 | +0.95(+1.28%) |
Jul 30, 2015 | 74.40 | 74.93 | 72.99 | 74.11 | 135,709 | -0.27(-0.36%) |
Jul 29, 2015 | 74.12 | 75.59 | 74.12 | 74.38 | 113,521 | -0.04(-0.06%) |
Jul 28, 2015 | 74.53 | 74.58 | 73.42 | 74.43 | 104,727 | +0.53(+0.71%) |
Jul 27, 2015 | 73.85 | 74.53 | 73.51 | 73.90 | 76,274 | -0.52(-0.70%) |
Jul 24, 2015 | 75.74 | 76.88 | 74.20 | 74.42 | 81,397 | -1.65(-2.16%) |
Jul 23, 2015 | 75.68 | 76.23 | 74.75 | 76.06 | 175,703 | +1.49(+1.99%) |
Jul 22, 2015 | 75.32 | 75.85 | 73.96 | 74.58 | 121,624 | -0.76(-1.01%) |
Jul 21, 2015 | 75.52 | 75.67 | 74.59 | 75.34 | 58,454 | -0.04(-0.05%) |
Jul 20, 2015 | 76.58 | 77.47 | 75.20 | 75.38 | 75,774 | -0.73(-0.96%) |
Jul 17, 2015 | 76.28 | 77.10 | 76.00 | 76.11 | 58,942 | -0.03(-0.04%) |
Jul 16, 2015 | 75.12 | 76.84 | 75.12 | 76.14 | 76,808 | +1.21(+1.61%) |
Jul 15, 2015 | 75.87 | 76.49 | 74.80 | 74.93 | 79,337 | -1.14(-1.49%) |
Jul 14, 2015 | 75.52 | 76.53 | 75.28 | 76.06 | 77,687 | +0.30(+0.40%) |
Jul 13, 2015 | 76.32 | 76.45 | 75.68 | 75.76 | 81,017 | -0.54(-0.70%) |
Jul 10, 2015 | 76.48 | 77.13 | 75.83 | 76.30 | 92,527 | +0.45(+0.59%) |
Jul 09, 2015 | 76.21 | 77.13 | 75.63 | 75.85 | 71,017 | +0.07(+0.09%) |
Jul 08, 2015 | 77.89 | 78.16 | 75.28 | 75.78 | 168,853 | -2.64(-3.37%) |
Jul 07, 2015 | 78.54 | 78.92 | 78.04 | 78.42 | 212,635 | +0.03(+0.03%) |
Jul 06, 2015 | 78.76 | 79.39 | 77.47 | 78.39 | 160,028 | -0.34(-0.43%) |
Jul 02, 2015 | 78.11 | 78.73 | 78.73 | 78.73 | 157,544 | +0.60(+0.77%) |
Jul 01, 2015 | 78.76 | 78.76 | 77.73 | 78.13 | 156,817 | -0.55(-0.69%) |
Jun 30, 2015 | 78.35 | 79.23 | 77.58 | 78.68 | 179,678 | +1.16(+1.50%) |
Jun 29, 2015 | 78.73 | 79.19 | 77.42 | 77.51 | 186,768 | -0.98(-1.24%) |
Jun 26, 2015 | 80.28 | 80.33 | 77.98 | 78.49 | 321,010 | -1.79(-2.23%) |
Jun 25, 2015 | 76.84 | 82.28 | 76.80 | 80.28 | 691,754 | +6.34(+8.57%) |
Jun 24, 2015 | 75.33 | 75.64 | 73.66 | 73.94 | 144,680 | -1.66(-2.19%) |
Jun 23, 2015 | 73.85 | 75.98 | 73.85 | 75.60 | 195,744 | +2.17(+2.95%) |
Jun 22, 2015 | 72.49 | 73.43 | 72.15 | 73.43 | 171,656 | +1.28(+1.77%) |
Jun 19, 2015 | 72.14 | 72.97 | 71.63 | 72.15 | 359,419 | +0.34(+0.47%) |
Jun 18, 2015 | 71.85 | 73.38 | 71.61 | 71.81 | 128,200 | -0.02(-0.02%) |
Jun 17, 2015 | 72.03 | 72.84 | 71.60 | 71.83 | 71,887 | -0.23(-0.32%) |
Jun 16, 2015 | 72.05 | 72.39 | 71.63 | 72.06 | 132,605 | -0.04(-0.06%) |
Jun 15, 2015 | 71.67 | 72.48 | 71.05 | 72.11 | 166,604 | -0.30(-0.41%) |
Jun 12, 2015 | 72.33 | 72.89 | 72.10 | 72.40 | 63,324 | -0.27(-0.37%) |
Jun 11, 2015 | 73.55 | 73.55 | 72.52 | 72.67 | 54,915 | -1.01(-1.37%) |
Jun 10, 2015 | 73.12 | 73.99 | 72.96 | 73.68 | 106,794 | +1.15(+1.58%) |
Jun 09, 2015 | 72.78 | 73.63 | 72.23 | 72.54 | 72,855 | -0.24(-0.33%) |
Jun 08, 2015 | 72.48 | 73.63 | 71.96 | 72.78 | 109,470 | +0.12(+0.16%) |
Jun 05, 2015 | 72.14 | 72.72 | 71.26 | 72.66 | 62,499 | +0.58(+0.81%) |
Jun 04, 2015 | 72.26 | 72.26 | 71.29 | 72.08 | 73,845 | -0.22(-0.31%) |
Jun 03, 2015 | 72.29 | 72.84 | 72.05 | 72.31 | 93,654 | +0.04(+0.05%) |
Jun 02, 2015 | 72.06 | 72.89 | 71.98 | 72.27 | 165,069 | +0.22(+0.31%) |
Jun 01, 2015 | 72.12 | 72.62 | 71.76 | 72.05 | 184,150 | -0.04(-0.05%) |
May 29, 2015 | 72.06 | 73.36 | 71.72 | 72.08 | 132,503 | +0.01(+0.01%) |
May 28, 2015 | 72.16 | 72.49 | 71.72 | 72.07 | 88,165 | -0.32(-0.45%) |
May 27, 2015 | 71.33 | 72.53 | 71.11 | 72.40 | 108,449 | +1.06(+1.49%) |
May 26, 2015 | 71.17 | 71.64 | 70.14 | 71.33 | 81,158 | -0.27(-0.38%) |
May 22, 2015 | 72.70 | 71.60 | 71.60 | 71.60 | 75,867 | -0.77(-1.06%) |
May 21, 2015 | 71.98 | 73.38 | 71.97 | 72.37 | 84,453 | +0.47(+0.65%) |
May 20, 2015 | 71.32 | 72.39 | 71.20 | 71.90 | 59,641 | +0.35(+0.49%) |
May 19, 2015 | 71.73 | 71.73 | 70.78 | 71.55 | 54,350 | +0.11(+0.15%) |
May 18, 2015 | 70.94 | 71.97 | 70.44 | 71.45 | 103,794 | +0.25(+0.35%) |
May 15, 2015 | 71.26 | 71.56 | 70.43 | 71.20 | 120,671 | -0.40(-0.56%) |
May 14, 2015 | 69.73 | 71.80 | 69.41 | 71.60 | 136,818 | +2.23(+3.21%) |
May 13, 2015 | 68.75 | 70.00 | 68.56 | 69.37 | 86,705 | +0.63(+0.91%) |
May 12, 2015 | 69.24 | 69.84 | 68.36 | 68.74 | 83,040 | -0.72(-1.04%) |
May 11, 2015 | 68.29 | 70.08 | 68.24 | 69.47 | 71,118 | +1.04(+1.53%) |
May 08, 2015 | 69.67 | 70.04 | 68.08 | 68.42 | 76,780 | -0.65(-0.94%) |
May 07, 2015 | 69.36 | 70.66 | 68.61 | 69.07 | 129,170 | -0.39(-0.57%) |
May 06, 2015 | 69.17 | 69.86 | 68.46 | 69.47 | 96,582 | +0.39(+0.57%) |
May 05, 2015 | 69.78 | 70.70 | 68.74 | 69.07 | 108,152 | -0.74(-1.06%) |
May 04, 2015 | 69.95 | 70.81 | 69.68 | 69.81 | 92,961 | -0.18(-0.25%) |