Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.28 | 77.50 | 75.99 | 77.41 | 2,190,136 | +1.21(+1.58%) |
Apr 28, 2016 | 75.24 | 76.53 | 75.01 | 76.21 | 1,665,585 | +0.66(+0.87%) |
Apr 27, 2016 | 74.70 | 75.76 | 74.32 | 75.55 | 2,728,494 | +1.06(+1.42%) |
Apr 26, 2016 | 73.30 | 74.83 | 73.10 | 74.50 | 3,671,589 | -1.47(-1.94%) |
Apr 25, 2016 | 75.18 | 76.47 | 74.99 | 75.97 | 1,965,455 | +0.68(+0.91%) |
Apr 22, 2016 | 74.73 | 75.29 | 74.40 | 75.29 | 1,559,491 | +0.64(+0.86%) |
Apr 21, 2016 | 76.03 | 76.34 | 74.65 | 74.65 | 2,541,849 | -1.50(-1.98%) |
Apr 20, 2016 | 77.24 | 77.91 | 75.83 | 76.15 | 3,059,000 | -2.47(-3.14%) |
Apr 19, 2016 | 78.26 | 78.93 | 77.97 | 78.62 | 1,719,012 | +0.43(+0.55%) |
Apr 18, 2016 | 77.69 | 78.26 | 77.69 | 78.19 | 1,163,261 | +0.44(+0.57%) |
Apr 15, 2016 | 76.76 | 77.76 | 76.34 | 77.75 | 1,381,106 | +1.10(+1.43%) |
Apr 14, 2016 | 76.58 | 77.12 | 76.45 | 76.65 | 1,274,712 | +0.07(+0.10%) |
Apr 13, 2016 | 76.66 | 76.77 | 76.05 | 76.57 | 1,344,842 | -0.03(-0.04%) |
Apr 12, 2016 | 76.03 | 76.84 | 75.76 | 76.61 | 633,208 | +0.45(+0.59%) |
Apr 11, 2016 | 76.45 | 76.82 | 76.08 | 76.16 | 936,757 | -0.17(-0.23%) |
Apr 08, 2016 | 75.87 | 76.34 | 75.72 | 76.33 | 885,984 | +0.64(+0.85%) |
Apr 07, 2016 | 75.89 | 76.13 | 74.90 | 75.69 | 1,379,089 | -0.68(-0.89%) |
Apr 06, 2016 | 75.98 | 76.62 | 75.49 | 76.38 | 1,225,694 | +0.43(+0.57%) |
Apr 05, 2016 | 77.17 | 77.31 | 75.73 | 75.94 | 1,351,410 | -0.96(-1.25%) |
Apr 04, 2016 | 78.00 | 78.30 | 76.77 | 76.91 | 1,177,395 | -1.01(-1.29%) |
Apr 01, 2016 | 76.40 | 77.96 | 76.33 | 77.91 | 1,393,346 | +1.35(+1.76%) |
Mar 31, 2016 | 76.08 | 76.74 | 75.98 | 76.57 | 1,412,591 | +0.20(+0.26%) |
Mar 30, 2016 | 76.49 | 76.52 | 75.79 | 76.37 | 1,812,615 | -0.01(-0.01%) |
Mar 29, 2016 | 75.00 | 76.43 | 74.95 | 76.38 | 1,544,974 | +1.28(+1.71%) |
Mar 28, 2016 | 74.94 | 75.66 | 74.93 | 75.09 | 1,048,941 | +0.21(+0.28%) |
Mar 24, 2016 | 74.33 | 74.89 | 74.89 | 74.89 | 1,065,752 | +0.12(+0.17%) |
Mar 23, 2016 | 74.29 | 75.14 | 74.21 | 74.76 | 1,159,118 | +0.47(+0.64%) |
Mar 22, 2016 | 75.35 | 75.57 | 74.24 | 74.29 | 1,948,685 | -1.27(-1.68%) |
Mar 21, 2016 | 75.41 | 75.82 | 74.87 | 75.56 | 1,069,766 | -0.08(-0.11%) |
Mar 18, 2016 | 77.07 | 77.14 | 75.29 | 75.64 | 2,582,863 | -1.38(-1.79%) |
Mar 17, 2016 | 77.33 | 77.54 | 76.91 | 77.02 | 1,197,227 | -0.12(-0.16%) |
Mar 16, 2016 | 76.84 | 77.42 | 76.28 | 77.15 | 751,174 | +0.21(+0.27%) |
Mar 15, 2016 | 76.49 | 77.11 | 75.95 | 76.94 | 647,457 | +0.18(+0.24%) |
Mar 14, 2016 | 76.89 | 77.17 | 76.55 | 76.76 | 677,500 | -0.33(-0.43%) |
Mar 11, 2016 | 76.65 | 77.29 | 76.63 | 77.09 | 789,712 | +0.64(+0.84%) |
Mar 10, 2016 | 77.32 | 77.32 | 76.32 | 76.45 | 883,699 | -0.52(-0.67%) |
Mar 09, 2016 | 76.81 | 77.51 | 76.46 | 76.97 | 1,069,274 | +0.44(+0.58%) |
Mar 08, 2016 | 76.30 | 77.00 | 76.23 | 76.52 | 1,079,141 | -0.33(-0.43%) |
Mar 07, 2016 | 76.92 | 77.57 | 76.53 | 76.86 | 1,181,941 | -0.62(-0.79%) |
Mar 04, 2016 | 77.36 | 77.98 | 77.09 | 77.47 | 819,345 | -0.15(-0.19%) |
Mar 03, 2016 | 76.66 | 77.66 | 76.49 | 77.62 | 983,311 | +0.91(+1.18%) |
Mar 02, 2016 | 76.48 | 76.87 | 75.90 | 76.72 | 1,135,853 | +0.34(+0.45%) |
Mar 01, 2016 | 76.25 | 76.75 | 76.01 | 76.38 | 1,153,484 | +0.81(+1.07%) |
Feb 29, 2016 | 75.24 | 76.25 | 75.07 | 75.57 | 1,265,861 | +0.22(+0.30%) |
Feb 26, 2016 | 76.49 | 76.49 | 75.04 | 75.34 | 953,552 | -1.10(-1.44%) |
Feb 25, 2016 | 75.38 | 76.46 | 74.98 | 76.44 | 1,035,496 | +1.06(+1.40%) |
Feb 24, 2016 | 74.53 | 75.60 | 74.30 | 75.39 | 1,342,959 | +0.63(+0.85%) |
Feb 23, 2016 | 74.60 | 75.09 | 73.94 | 74.75 | 1,354,500 | +0.12(+0.16%) |
Feb 22, 2016 | 75.79 | 75.79 | 74.35 | 74.64 | 1,216,189 | -0.56(-0.75%) |
Feb 19, 2016 | 74.83 | 75.53 | 74.46 | 75.20 | 1,430,893 | +0.45(+0.60%) |
Feb 18, 2016 | 75.51 | 75.51 | 74.35 | 74.75 | 1,345,467 | -0.93(-1.22%) |
Feb 17, 2016 | 74.83 | 76.39 | 74.67 | 75.68 | 1,823,239 | +1.01(+1.35%) |
Feb 16, 2016 | 74.35 | 74.81 | 73.56 | 74.67 | 1,226,964 | +0.57(+0.77%) |
Feb 12, 2016 | 73.51 | 74.10 | 74.10 | 74.10 | 1,307,764 | +1.00(+1.37%) |
Feb 11, 2016 | 73.54 | 73.60 | 72.63 | 73.10 | 1,641,613 | -1.04(-1.40%) |
Feb 10, 2016 | 74.20 | 75.44 | 73.97 | 74.14 | 1,313,488 | -0.06(-0.08%) |
Feb 09, 2016 | 73.56 | 74.64 | 72.99 | 74.20 | 2,266,478 | -0.16(-0.21%) |
Feb 08, 2016 | 72.24 | 74.68 | 72.18 | 74.35 | 2,765,546 | +1.91(+2.63%) |
Feb 05, 2016 | 73.43 | 73.85 | 72.20 | 72.45 | 1,485,405 | -0.78(-1.06%) |
Feb 04, 2016 | 73.29 | 74.05 | 72.86 | 73.22 | 1,625,902 | -0.12(-0.16%) |
Feb 03, 2016 | 73.88 | 74.21 | 73.12 | 73.34 | 2,054,011 | -0.59(-0.80%) |
Feb 02, 2016 | 73.08 | 74.29 | 72.81 | 73.93 | 2,715,074 | +0.12(+0.16%) |
Feb 01, 2016 | 72.85 | 74.61 | 72.85 | 73.82 | 2,982,111 | +1.03(+1.42%) |
Jan 29, 2016 | 72.07 | 72.93 | 71.57 | 72.78 | 2,847,045 | +0.92(+1.28%) |
Jan 28, 2016 | 70.81 | 72.88 | 68.08 | 71.87 | 4,235,104 | +2.12(+3.04%) |
Jan 27, 2016 | 70.35 | 71.08 | 69.63 | 69.74 | 2,691,199 | -0.54(-0.76%) |
Jan 26, 2016 | 69.50 | 70.62 | 69.14 | 70.28 | 1,670,016 | +1.08(+1.56%) |
Jan 25, 2016 | 70.14 | 70.39 | 68.59 | 69.20 | 2,574,996 | -1.22(-1.74%) |
Jan 22, 2016 | 70.41 | 71.19 | 70.12 | 70.42 | 1,357,976 | +0.49(+0.70%) |
Jan 21, 2016 | 70.18 | 70.45 | 69.24 | 69.93 | 2,018,097 | -0.27(-0.39%) |
Jan 20, 2016 | 69.29 | 70.69 | 68.27 | 70.21 | 2,107,929 | +0.31(+0.45%) |
Jan 19, 2016 | 69.12 | 70.00 | 69.00 | 69.89 | 1,413,336 | +1.07(+1.55%) |
Jan 15, 2016 | 68.73 | 68.83 | 68.83 | 68.83 | 1,872,852 | -1.03(-1.48%) |
Jan 14, 2016 | 69.46 | 70.27 | 68.96 | 69.86 | 1,875,317 | +0.80(+1.16%) |
Jan 13, 2016 | 70.41 | 70.46 | 68.91 | 69.06 | 1,632,607 | -1.16(-1.66%) |
Jan 12, 2016 | 70.21 | 70.38 | 69.40 | 70.22 | 1,020,819 | +0.63(+0.90%) |
Jan 11, 2016 | 69.63 | 70.17 | 68.99 | 69.60 | 1,950,543 | -0.55(-0.79%) |
Jan 08, 2016 | 71.03 | 71.23 | 70.01 | 70.15 | 1,430,961 | -0.64(-0.91%) |
Jan 07, 2016 | 71.63 | 72.02 | 70.56 | 70.79 | 2,073,642 | -1.68(-2.31%) |
Jan 06, 2016 | 71.63 | 72.73 | 71.22 | 72.47 | 2,576,596 | +0.05(+0.07%) |
Jan 05, 2016 | 73.09 | 73.42 | 72.05 | 72.42 | 1,754,933 | -0.26(-0.36%) |
Jan 04, 2016 | 72.83 | 73.00 | 71.97 | 72.69 | 1,262,403 | -1.06(-1.43%) |
Dec 31, 2015 | 74.43 | 73.74 | 73.74 | 73.74 | 676,822 | -1.10(-1.47%) |
Dec 30, 2015 | 75.06 | 75.28 | 74.73 | 74.84 | 806,939 | -0.31(-0.42%) |
Dec 29, 2015 | 74.92 | 75.37 | 74.81 | 75.16 | 718,191 | +0.49(+0.65%) |
Dec 28, 2015 | 74.51 | 74.70 | 74.10 | 74.67 | 623,592 | +0.06(+0.08%) |
Dec 24, 2015 | 74.58 | 74.61 | 74.61 | 74.61 | 353,966 | -0.02(-0.02%) |
Dec 23, 2015 | 74.23 | 74.69 | 73.62 | 74.63 | 903,111 | +0.50(+0.68%) |
Dec 22, 2015 | 73.93 | 74.17 | 72.82 | 74.12 | 960,890 | +0.45(+0.62%) |
Dec 21, 2015 | 73.63 | 73.85 | 73.10 | 73.67 | 1,063,752 | +0.35(+0.47%) |
Dec 18, 2015 | 73.59 | 73.61 | 72.57 | 73.32 | 2,242,785 | -0.88(-1.19%) |
Dec 17, 2015 | 75.54 | 75.65 | 73.88 | 74.21 | 1,549,817 | -1.31(-1.74%) |
Dec 16, 2015 | 74.20 | 76.00 | 74.20 | 75.52 | 2,037,622 | +1.71(+2.32%) |
Dec 15, 2015 | 74.55 | 75.08 | 73.25 | 73.81 | 2,366,844 | -0.46(-0.62%) |
Dec 14, 2015 | 72.37 | 74.47 | 72.29 | 74.27 | 2,754,274 | +2.05(+2.84%) |
Dec 11, 2015 | 70.92 | 73.14 | 70.75 | 72.22 | 2,323,070 | +0.55(+0.76%) |
Dec 10, 2015 | 71.45 | 72.30 | 71.35 | 71.68 | 1,233,472 | +0.13(+0.18%) |
Dec 09, 2015 | 72.02 | 72.69 | 71.46 | 71.55 | 1,205,284 | -1.03(-1.42%) |
Dec 08, 2015 | 71.83 | 72.96 | 71.61 | 72.58 | 1,661,146 | +0.59(+0.83%) |
Dec 07, 2015 | 71.41 | 72.10 | 71.22 | 71.98 | 1,116,679 | +0.53(+0.74%) |
Dec 04, 2015 | 70.06 | 71.69 | 70.06 | 71.45 | 1,319,922 | +1.60(+2.29%) |
Dec 03, 2015 | 70.46 | 70.77 | 69.39 | 69.85 | 1,243,831 | -0.54(-0.76%) |
Dec 02, 2015 | 70.89 | 71.33 | 70.09 | 70.39 | 1,441,713 | -0.34(-0.48%) |
Dec 01, 2015 | 71.33 | 71.75 | 70.41 | 70.73 | 3,058,693 | -0.57(-0.80%) |
Nov 30, 2015 | 71.84 | 72.13 | 71.29 | 71.30 | 1,853,279 | -0.57(-0.79%) |
Nov 27, 2015 | 71.69 | 72.46 | 71.45 | 71.87 | 772,623 | +0.07(+0.10%) |
Nov 25, 2015 | 71.25 | 71.79 | 71.79 | 71.79 | 1,526,149 | +0.32(+0.45%) |
Nov 24, 2015 | 70.27 | 71.60 | 70.27 | 71.47 | 2,865,518 | +0.72(+1.02%) |
Nov 23, 2015 | 69.75 | 70.75 | 69.72 | 70.75 | 1,683,073 | +1.36(+1.96%) |
Nov 20, 2015 | 70.05 | 70.34 | 69.35 | 69.40 | 1,961,683 | -0.41(-0.59%) |
Nov 19, 2015 | 70.16 | 70.68 | 69.74 | 69.81 | 1,335,581 | -0.19(-0.27%) |
Nov 18, 2015 | 68.86 | 70.22 | 68.36 | 69.99 | 1,941,694 | +1.43(+2.08%) |
Nov 17, 2015 | 69.52 | 69.81 | 68.12 | 68.57 | 1,861,979 | -0.97(-1.39%) |
Nov 16, 2015 | 68.80 | 69.56 | 68.73 | 69.53 | 1,610,798 | +0.77(+1.12%) |
Nov 13, 2015 | 69.90 | 70.18 | 68.38 | 68.76 | 1,871,907 | -1.10(-1.57%) |
Nov 12, 2015 | 71.07 | 71.13 | 69.81 | 69.86 | 1,268,377 | -1.17(-1.65%) |
Nov 11, 2015 | 70.55 | 71.36 | 70.39 | 71.04 | 1,105,614 | +0.65(+0.92%) |
Nov 10, 2015 | 69.92 | 70.49 | 69.42 | 70.39 | 1,449,755 | +0.56(+0.80%) |
Nov 09, 2015 | 70.55 | 70.68 | 69.40 | 69.83 | 1,682,806 | -0.85(-1.21%) |
Nov 06, 2015 | 71.57 | 71.79 | 70.08 | 70.68 | 1,538,874 | -1.27(-1.77%) |
Nov 05, 2015 | 72.34 | 72.59 | 71.73 | 71.95 | 1,563,501 | +0.00(+0.00%) |
Nov 04, 2015 | 72.48 | 72.58 | 71.42 | 71.95 | 1,733,591 | -0.29(-0.40%) |
Nov 03, 2015 | 72.04 | 72.54 | 71.68 | 72.24 | 2,020,272 | +0.08(+0.11%) |
Nov 02, 2015 | 72.91 | 73.18 | 71.53 | 72.16 | 2,324,333 | -0.60(-0.82%) |
Oct 30, 2015 | 73.11 | 73.65 | 72.74 | 72.76 | 1,634,690 | -0.22(-0.30%) |
Oct 29, 2015 | 72.36 | 73.56 | 71.42 | 72.98 | 4,234,599 | +0.59(+0.82%) |
Oct 28, 2015 | 74.61 | 75.00 | 72.21 | 72.39 | 5,006,520 | -5.00(-6.46%) |
Oct 27, 2015 | 77.65 | 77.89 | 76.91 | 77.39 | 1,652,527 | -0.52(-0.66%) |
Oct 26, 2015 | 78.47 | 78.60 | 77.34 | 77.90 | 1,141,971 | -0.58(-0.74%) |
Oct 23, 2015 | 78.96 | 79.37 | 77.88 | 78.49 | 923,691 | -0.21(-0.27%) |
Oct 22, 2015 | 77.64 | 78.90 | 77.56 | 78.70 | 1,214,905 | +1.54(+2.00%) |
Oct 21, 2015 | 77.44 | 77.77 | 77.13 | 77.16 | 1,293,526 | -0.13(-0.17%) |
Oct 20, 2015 | 77.94 | 77.97 | 77.14 | 77.29 | 1,036,787 | -0.85(-1.09%) |
Oct 19, 2015 | 77.94 | 78.51 | 77.94 | 78.14 | 599,041 | -0.02(-0.03%) |
Oct 16, 2015 | 78.10 | 78.46 | 77.62 | 78.17 | 638,646 | +0.45(+0.58%) |
Oct 15, 2015 | 77.91 | 78.15 | 76.80 | 77.71 | 933,067 | +0.35(+0.46%) |
Oct 14, 2015 | 78.49 | 78.67 | 77.16 | 77.36 | 998,365 | -1.18(-1.50%) |
Oct 13, 2015 | 79.40 | 79.67 | 78.39 | 78.54 | 1,295,479 | -1.09(-1.37%) |
Oct 12, 2015 | 79.33 | 79.86 | 79.22 | 79.63 | 601,293 | +0.42(+0.53%) |
Oct 09, 2015 | 79.53 | 79.90 | 78.96 | 79.22 | 914,350 | -0.36(-0.45%) |
Oct 08, 2015 | 78.47 | 79.72 | 78.03 | 79.58 | 1,207,585 | +1.09(+1.39%) |
Oct 07, 2015 | 77.65 | 78.52 | 77.12 | 78.49 | 1,514,311 | +1.23(+1.59%) |
Oct 06, 2015 | 78.31 | 78.33 | 76.66 | 77.25 | 1,545,353 | -1.08(-1.38%) |
Oct 05, 2015 | 77.75 | 78.71 | 77.41 | 78.34 | 2,195,353 | +0.97(+1.25%) |
Oct 02, 2015 | 74.51 | 77.40 | 74.51 | 77.37 | 1,487,577 | +1.85(+2.46%) |
Oct 01, 2015 | 75.70 | 75.38 | 74.54 | 75.52 | 1,543,705 | +0.14(+0.18%) |
Sep 30, 2015 | 76.50 | 76.69 | 74.80 | 75.38 | 1,455,259 | -0.42(-0.55%) |
Sep 29, 2015 | 74.83 | 75.93 | 74.77 | 75.79 | 1,476,642 | +0.91(+1.22%) |
Sep 28, 2015 | 75.71 | 76.01 | 74.83 | 74.88 | 898,436 | -1.05(-1.38%) |
Sep 25, 2015 | 75.99 | 76.83 | 75.62 | 75.93 | 757,082 | +0.39(+0.51%) |
Sep 24, 2015 | 74.87 | 75.65 | 74.87 | 75.55 | 866,630 | +0.20(+0.26%) |
Sep 23, 2015 | 75.18 | 75.43 | 74.71 | 75.35 | 734,263 | +0.11(+0.15%) |
Sep 22, 2015 | 75.25 | 75.33 | 74.75 | 75.24 | 1,020,777 | -0.88(-1.15%) |
Sep 21, 2015 | 76.22 | 76.55 | 75.80 | 76.11 | 998,096 | +0.26(+0.35%) |
Sep 18, 2015 | 75.62 | 76.46 | 75.62 | 75.85 | 2,336,582 | -0.69(-0.90%) |
Sep 17, 2015 | 76.86 | 77.46 | 76.16 | 76.54 | 1,245,561 | -0.36(-0.47%) |
Sep 16, 2015 | 75.33 | 77.08 | 75.27 | 76.90 | 1,995,241 | +2.45(+3.29%) |
Sep 15, 2015 | 74.10 | 74.60 | 73.54 | 74.45 | 1,140,931 | +0.43(+0.59%) |
Sep 14, 2015 | 74.79 | 74.79 | 73.82 | 74.01 | 1,002,438 | -0.81(-1.09%) |
Sep 11, 2015 | 74.34 | 74.89 | 73.90 | 74.83 | 876,039 | +0.41(+0.55%) |
Sep 10, 2015 | 73.92 | 74.99 | 73.78 | 74.42 | 1,045,374 | +0.27(+0.37%) |
Sep 09, 2015 | 76.32 | 76.37 | 73.96 | 74.15 | 1,633,306 | -1.42(-1.88%) |
Sep 08, 2015 | 74.50 | 75.80 | 74.32 | 75.56 | 1,475,353 | +1.96(+2.66%) |
Sep 04, 2015 | 73.19 | 73.60 | 73.60 | 73.60 | 1,651,566 | -0.43(-0.58%) |
Sep 03, 2015 | 72.97 | 74.21 | 72.79 | 74.03 | 1,613,655 | +1.33(+1.83%) |
Sep 02, 2015 | 72.18 | 72.73 | 71.96 | 72.70 | 1,011,842 | +1.26(+1.77%) |
Sep 01, 2015 | 72.39 | 72.91 | 71.10 | 71.44 | 1,812,209 | -2.00(-2.73%) |
Aug 31, 2015 | 73.60 | 73.73 | 73.18 | 73.44 | 1,108,809 | -0.56(-0.75%) |
Aug 28, 2015 | 73.92 | 74.23 | 73.43 | 74.00 | 1,439,388 | -0.03(-0.04%) |
Aug 27, 2015 | 72.98 | 74.35 | 72.87 | 74.03 | 1,814,761 | +1.68(+2.32%) |
Aug 26, 2015 | 70.86 | 72.49 | 70.49 | 72.35 | 1,780,339 | +2.51(+3.59%) |
Aug 25, 2015 | 71.95 | 72.34 | 69.79 | 69.84 | 1,776,691 | -1.10(-1.55%) |
Aug 24, 2015 | 70.70 | 72.63 | 67.61 | 70.94 | 2,758,322 | -2.50(-3.41%) |
Aug 21, 2015 | 74.35 | 74.62 | 73.33 | 73.44 | 2,284,457 | -1.22(-1.63%) |
Aug 20, 2015 | 74.37 | 75.43 | 74.34 | 74.66 | 1,510,190 | -0.40(-0.53%) |
Aug 19, 2015 | 75.49 | 76.00 | 74.67 | 75.06 | 1,809,403 | -1.11(-1.46%) |
Aug 18, 2015 | 75.24 | 76.38 | 74.99 | 76.17 | 2,521,919 | +0.92(+1.22%) |
Aug 17, 2015 | 74.25 | 75.41 | 74.02 | 75.25 | 1,526,285 | +0.78(+1.05%) |
Aug 14, 2015 | 73.80 | 74.55 | 73.59 | 74.46 | 1,025,109 | +0.71(+0.96%) |
Aug 13, 2015 | 74.89 | 75.01 | 73.74 | 73.75 | 1,168,739 | -1.45(-1.93%) |
Aug 12, 2015 | 74.21 | 75.23 | 73.60 | 75.21 | 1,220,837 | +0.67(+0.90%) |
Aug 11, 2015 | 74.53 | 74.77 | 74.02 | 74.54 | 998,918 | -0.30(-0.40%) |
Aug 10, 2015 | 73.49 | 75.36 | 73.49 | 74.84 | 1,835,549 | +1.70(+2.32%) |
Aug 07, 2015 | 74.05 | 74.42 | 71.77 | 73.14 | 2,449,884 | -2.01(-2.68%) |
Aug 06, 2015 | 75.65 | 75.96 | 74.57 | 75.16 | 2,486,730 | -0.38(-0.50%) |
Aug 05, 2015 | 74.67 | 75.82 | 74.26 | 75.53 | 1,778,657 | -0.11(-0.15%) |
Aug 04, 2015 | 75.34 | 75.73 | 75.13 | 75.65 | 1,091,428 | +0.23(+0.30%) |
Aug 03, 2015 | 75.71 | 75.72 | 74.86 | 75.42 | 1,054,599 | -0.30(-0.40%) |
Jul 31, 2015 | 75.92 | 76.09 | 75.63 | 75.72 | 1,493,764 | +0.02(+0.03%) |
Jul 30, 2015 | 75.34 | 75.82 | 75.10 | 75.69 | 876,394 | +0.29(+0.39%) |
Jul 29, 2015 | 75.07 | 75.51 | 74.76 | 75.40 | 753,297 | +0.39(+0.52%) |
Jul 28, 2015 | 74.21 | 75.03 | 73.97 | 75.01 | 941,549 | +1.10(+1.49%) |
Jul 27, 2015 | 73.32 | 74.24 | 72.96 | 73.91 | 884,951 | +0.38(+0.52%) |
Jul 24, 2015 | 73.61 | 73.75 | 73.16 | 73.53 | 659,980 | -0.37(-0.50%) |
Jul 23, 2015 | 74.15 | 74.43 | 73.76 | 73.89 | 525,897 | -0.36(-0.48%) |
Jul 22, 2015 | 73.96 | 74.46 | 73.79 | 74.25 | 706,510 | +0.30(+0.41%) |
Jul 21, 2015 | 74.49 | 74.49 | 73.67 | 73.95 | 961,530 | -0.50(-0.67%) |
Jul 20, 2015 | 74.59 | 74.67 | 74.26 | 74.45 | 699,432 | -0.15(-0.20%) |
Jul 17, 2015 | 74.77 | 74.79 | 74.15 | 74.59 | 759,421 | -0.66(-0.88%) |
Jul 16, 2015 | 75.26 | 75.43 | 74.98 | 75.25 | 786,995 | +0.52(+0.70%) |
Jul 15, 2015 | 75.34 | 75.36 | 74.60 | 74.73 | 998,200 | -0.61(-0.81%) |
Jul 14, 2015 | 75.17 | 75.73 | 75.12 | 75.34 | 940,917 | +0.24(+0.33%) |
Jul 13, 2015 | 74.99 | 75.38 | 74.78 | 75.10 | 906,443 | +0.21(+0.28%) |
Jul 10, 2015 | 75.12 | 75.31 | 74.28 | 74.89 | 1,429,039 | +0.86(+1.17%) |
Jul 09, 2015 | 74.34 | 74.53 | 73.87 | 74.02 | 1,417,656 | +0.36(+0.49%) |
Jul 08, 2015 | 74.10 | 74.33 | 73.40 | 73.67 | 1,170,666 | -0.75(-1.01%) |
Jul 07, 2015 | 72.72 | 74.52 | 72.51 | 74.42 | 1,953,677 | +1.93(+2.67%) |
Jul 06, 2015 | 73.11 | 73.31 | 71.94 | 72.48 | 1,249,961 | -0.91(-1.24%) |
Jul 02, 2015 | 73.21 | 73.40 | 73.40 | 73.40 | 1,537,752 | +0.39(+0.54%) |
Jul 01, 2015 | 72.72 | 73.00 | 72.16 | 73.00 | 1,453,138 | +0.60(+0.82%) |
Jun 30, 2015 | 72.09 | 73.09 | 71.80 | 72.41 | 1,721,358 | +0.75(+1.05%) |
Jun 29, 2015 | 71.58 | 72.35 | 71.57 | 71.66 | 1,463,808 | -0.52(-0.72%) |
Jun 26, 2015 | 71.97 | 72.44 | 71.83 | 72.18 | 1,211,462 | +0.56(+0.79%) |
Jun 25, 2015 | 72.08 | 72.12 | 71.56 | 71.62 | 1,712,269 | -0.31(-0.43%) |
Jun 24, 2015 | 72.63 | 72.64 | 71.88 | 71.93 | 1,516,629 | -0.72(-0.99%) |
Jun 23, 2015 | 72.83 | 72.94 | 72.63 | 72.65 | 1,393,785 | -0.10(-0.13%) |
Jun 22, 2015 | 72.99 | 73.03 | 72.37 | 72.74 | 2,662,426 | +0.16(+0.22%) |
Jun 19, 2015 | 73.67 | 74.49 | 72.31 | 72.58 | 6,953,375 | -2.62(-3.49%) |
Jun 18, 2015 | 75.53 | 75.83 | 75.15 | 75.21 | 1,392,131 | -0.17(-0.23%) |
Jun 17, 2015 | 75.03 | 75.73 | 74.83 | 75.38 | 1,003,218 | +0.30(+0.40%) |
Jun 16, 2015 | 74.03 | 75.52 | 74.01 | 75.08 | 1,320,410 | +1.01(+1.36%) |
Jun 15, 2015 | 73.92 | 74.56 | 73.58 | 74.06 | 874,566 | -0.15(-0.20%) |
Jun 12, 2015 | 73.87 | 74.60 | 73.59 | 74.21 | 1,744,017 | +0.23(+0.31%) |
Jun 11, 2015 | 74.28 | 74.48 | 73.84 | 73.98 | 1,097,902 | -0.29(-0.38%) |
Jun 10, 2015 | 74.45 | 74.91 | 74.24 | 74.27 | 1,143,129 | +0.03(+0.04%) |
Jun 09, 2015 | 74.53 | 74.64 | 74.19 | 74.24 | 1,051,600 | -0.41(-0.55%) |
Jun 08, 2015 | 74.18 | 74.94 | 73.94 | 74.64 | 1,183,684 | +0.57(+0.77%) |
Jun 05, 2015 | 74.33 | 74.46 | 74.01 | 74.07 | 1,682,300 | -0.33(-0.44%) |
Jun 04, 2015 | 74.40 | 75.03 | 74.34 | 74.40 | 1,320,523 | -0.35(-0.47%) |
Jun 03, 2015 | 75.23 | 75.43 | 74.49 | 74.75 | 1,860,750 | -0.68(-0.90%) |
Jun 02, 2015 | 75.39 | 75.59 | 75.08 | 75.43 | 699,713 | -0.16(-0.22%) |
Jun 01, 2015 | 75.74 | 76.00 | 75.36 | 75.59 | 854,359 | -0.11(-0.14%) |
May 29, 2015 | 76.22 | 76.31 | 75.69 | 75.69 | 1,246,112 | -0.43(-0.57%) |
May 28, 2015 | 75.86 | 76.26 | 75.66 | 76.13 | 753,102 | -0.07(-0.09%) |
May 27, 2015 | 75.97 | 76.31 | 75.65 | 76.19 | 1,086,475 | +0.38(+0.51%) |
May 26, 2015 | 76.27 | 76.53 | 75.41 | 75.81 | 926,736 | -0.43(-0.57%) |
May 22, 2015 | 76.81 | 76.24 | 76.24 | 76.24 | 923,878 | -0.43(-0.56%) |
May 21, 2015 | 77.12 | 77.49 | 76.62 | 76.67 | 1,224,363 | -0.40(-0.51%) |
May 20, 2015 | 77.28 | 77.58 | 76.96 | 77.07 | 1,504,935 | -0.14(-0.18%) |
May 19, 2015 | 77.19 | 77.32 | 76.62 | 77.21 | 1,258,547 | -0.01(-0.01%) |
May 18, 2015 | 77.77 | 77.81 | 77.21 | 77.21 | 859,119 | -0.75(-0.96%) |
May 15, 2015 | 77.83 | 78.14 | 77.62 | 77.96 | 874,043 | +0.05(+0.06%) |
May 14, 2015 | 76.97 | 78.02 | 76.77 | 77.91 | 1,986,551 | +1.48(+1.93%) |
May 13, 2015 | 76.60 | 77.29 | 76.29 | 76.44 | 1,016,485 | -0.06(-0.07%) |
May 12, 2015 | 75.97 | 76.70 | 75.80 | 76.49 | 967,281 | +0.36(+0.47%) |
May 11, 2015 | 76.48 | 76.69 | 75.89 | 76.14 | 1,328,468 | -0.41(-0.54%) |
May 08, 2015 | 76.62 | 77.13 | 76.48 | 76.55 | 1,302,330 | +0.06(+0.07%) |
May 07, 2015 | 76.07 | 76.61 | 75.82 | 76.49 | 1,088,602 | +0.14(+0.18%) |
May 06, 2015 | 76.31 | 76.49 | 75.72 | 76.36 | 1,455,524 | +0.25(+0.33%) |
May 05, 2015 | 76.39 | 76.70 | 75.61 | 76.10 | 1,622,315 | -0.28(-0.37%) |
May 04, 2015 | 76.09 | 76.72 | 76.09 | 76.39 | 1,680,373 | +0.52(+0.68%) |