Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.82 | 75.04 | 74.10 | 74.51 | 85,476 | -0.59(-0.79%) |
Apr 28, 2016 | 75.50 | 76.13 | 74.95 | 75.10 | 68,211 | -1.00(-1.32%) |
Apr 27, 2016 | 75.83 | 76.50 | 75.68 | 76.11 | 68,081 | +0.15(+0.20%) |
Apr 26, 2016 | 75.41 | 76.00 | 75.26 | 75.96 | 99,598 | +0.64(+0.84%) |
Apr 25, 2016 | 75.38 | 75.59 | 74.91 | 75.32 | 50,678 | -0.50(-0.65%) |
Apr 22, 2016 | 75.07 | 75.97 | 75.07 | 75.82 | 51,063 | +0.48(+0.64%) |
Apr 21, 2016 | 75.77 | 76.17 | 75.16 | 75.34 | 44,113 | -0.36(-0.47%) |
Apr 20, 2016 | 74.54 | 75.75 | 74.51 | 75.69 | 46,933 | +1.33(+1.78%) |
Apr 19, 2016 | 73.58 | 74.40 | 73.58 | 74.37 | 67,669 | +0.93(+1.26%) |
Apr 18, 2016 | 72.59 | 73.50 | 72.40 | 73.44 | 72,274 | +0.54(+0.74%) |
Apr 15, 2016 | 73.52 | 73.59 | 72.61 | 72.90 | 62,963 | -0.40(-0.55%) |
Apr 14, 2016 | 72.44 | 73.76 | 72.44 | 73.30 | 118,389 | +0.53(+0.73%) |
Apr 13, 2016 | 71.20 | 72.84 | 71.20 | 72.77 | 140,715 | +2.37(+3.37%) |
Apr 12, 2016 | 69.51 | 70.49 | 69.34 | 70.40 | 70,476 | +1.04(+1.50%) |
Apr 11, 2016 | 69.25 | 70.05 | 69.25 | 69.36 | 58,663 | +0.42(+0.61%) |
Apr 08, 2016 | 69.34 | 69.83 | 68.86 | 68.94 | 67,054 | +0.24(+0.34%) |
Apr 07, 2016 | 69.98 | 69.98 | 68.37 | 68.70 | 187,916 | -1.81(-2.56%) |
Apr 06, 2016 | 69.92 | 70.54 | 69.71 | 70.51 | 129,300 | +0.59(+0.85%) |
Apr 05, 2016 | 70.32 | 70.37 | 69.90 | 69.92 | 63,231 | -1.13(-1.59%) |
Apr 04, 2016 | 71.42 | 71.52 | 70.96 | 71.04 | 77,892 | -0.42(-0.59%) |
Apr 01, 2016 | 70.37 | 71.56 | 70.33 | 71.46 | 115,022 | +0.62(+0.87%) |
Mar 31, 2016 | 70.93 | 71.26 | 70.30 | 70.84 | 318,436 | -0.17(-0.25%) |
Mar 30, 2016 | 70.92 | 71.57 | 70.85 | 71.02 | 42,579 | +0.56(+0.79%) |
Mar 29, 2016 | 70.16 | 70.46 | 69.50 | 70.46 | 85,073 | +0.03(+0.05%) |
Mar 28, 2016 | 70.68 | 70.74 | 70.16 | 70.42 | 35,176 | -0.09(-0.12%) |
Mar 24, 2016 | 70.25 | 70.51 | 70.51 | 70.51 | 67,463 | -0.52(-0.73%) |
Mar 23, 2016 | 71.43 | 71.48 | 70.98 | 71.02 | 40,173 | -0.50(-0.69%) |
Mar 22, 2016 | 71.34 | 71.76 | 71.04 | 71.52 | 56,147 | -0.32(-0.45%) |
Mar 21, 2016 | 71.58 | 72.23 | 71.37 | 71.84 | 38,018 | +0.03(+0.05%) |
Mar 18, 2016 | 71.42 | 72.09 | 71.18 | 71.81 | 51,655 | +1.11(+1.58%) |
Mar 17, 2016 | 69.74 | 70.93 | 69.35 | 70.69 | 71,422 | +0.73(+1.04%) |
Mar 16, 2016 | 69.96 | 70.69 | 69.38 | 69.96 | 87,843 | -0.26(-0.38%) |
Mar 15, 2016 | 69.88 | 70.28 | 69.68 | 70.23 | 69,571 | -0.33(-0.47%) |
Mar 14, 2016 | 70.60 | 70.74 | 70.06 | 70.56 | 58,682 | -0.34(-0.48%) |
Mar 11, 2016 | 69.89 | 70.90 | 69.80 | 70.90 | 41,674 | +1.99(+2.89%) |
Mar 10, 2016 | 69.52 | 69.79 | 68.07 | 68.91 | 69,164 | -0.06(-0.09%) |
Mar 09, 2016 | 69.54 | 69.54 | 68.76 | 68.97 | 54,842 | -0.12(-0.18%) |
Mar 08, 2016 | 69.89 | 70.02 | 69.04 | 69.09 | 74,563 | -1.50(-2.12%) |
Mar 07, 2016 | 70.49 | 70.82 | 70.18 | 70.59 | 59,422 | -0.30(-0.42%) |
Mar 04, 2016 | 70.97 | 71.20 | 70.48 | 70.89 | 104,550 | +0.34(+0.48%) |
Mar 03, 2016 | 69.88 | 70.55 | 69.63 | 70.55 | 44,720 | +0.66(+0.95%) |
Mar 02, 2016 | 69.15 | 69.90 | 69.04 | 69.89 | 95,428 | +0.77(+1.11%) |
Mar 01, 2016 | 66.98 | 69.12 | 66.98 | 69.12 | 86,318 | +2.60(+3.91%) |
Feb 29, 2016 | 67.47 | 67.70 | 66.52 | 66.52 | 80,427 | -1.10(-1.62%) |
Feb 26, 2016 | 67.55 | 68.19 | 67.07 | 67.62 | 85,982 | +0.77(+1.14%) |
Feb 25, 2016 | 66.02 | 66.85 | 65.90 | 66.85 | 44,953 | +0.92(+1.40%) |
Feb 24, 2016 | 65.19 | 66.02 | 64.23 | 65.93 | 158,994 | -0.23(-0.34%) |
Feb 23, 2016 | 67.42 | 67.42 | 66.03 | 66.16 | 58,389 | -1.62(-2.39%) |
Feb 22, 2016 | 67.54 | 67.91 | 67.50 | 67.77 | 64,051 | +1.24(+1.87%) |
Feb 19, 2016 | 66.07 | 66.68 | 65.67 | 66.53 | 84,907 | +0.10(+0.16%) |
Feb 18, 2016 | 67.47 | 67.47 | 66.07 | 66.43 | 101,482 | -0.82(-1.22%) |
Feb 17, 2016 | 67.13 | 67.63 | 67.11 | 67.24 | 46,600 | +0.73(+1.10%) |
Feb 16, 2016 | 66.20 | 66.76 | 65.73 | 66.51 | 143,205 | +1.49(+2.29%) |
Feb 12, 2016 | 63.44 | 65.03 | 65.03 | 65.03 | 205,328 | +2.99(+4.82%) |
Feb 11, 2016 | 62.39 | 62.86 | 61.45 | 62.04 | 466,944 | -2.25(-3.50%) |
Feb 10, 2016 | 65.20 | 66.02 | 64.28 | 64.29 | 96,959 | -0.24(-0.38%) |
Feb 09, 2016 | 63.15 | 65.03 | 62.84 | 64.53 | 158,138 | +0.10(+0.16%) |
Feb 08, 2016 | 65.47 | 65.50 | 63.66 | 64.43 | 151,959 | -2.16(-3.24%) |
Feb 05, 2016 | 67.79 | 68.17 | 66.38 | 66.58 | 85,716 | -1.06(-1.57%) |
Feb 04, 2016 | 66.62 | 68.16 | 66.62 | 67.64 | 142,954 | +0.70(+1.04%) |
Feb 03, 2016 | 67.23 | 67.23 | 64.72 | 66.95 | 190,276 | +0.09(+0.13%) |
Feb 02, 2016 | 68.11 | 68.11 | 66.65 | 66.86 | 61,856 | -2.20(-3.18%) |
Feb 01, 2016 | 69.12 | 69.39 | 68.47 | 69.06 | 161,614 | -0.38(-0.55%) |
Jan 29, 2016 | 67.43 | 69.44 | 67.39 | 69.44 | 56,423 | +2.38(+3.55%) |
Jan 28, 2016 | 67.83 | 68.07 | 66.71 | 67.06 | 73,166 | -0.10(-0.14%) |
Jan 27, 2016 | 67.07 | 68.52 | 66.75 | 67.16 | 127,384 | -0.04(-0.06%) |
Jan 26, 2016 | 66.28 | 67.37 | 66.24 | 67.20 | 192,307 | +1.23(+1.87%) |
Jan 25, 2016 | 67.51 | 67.69 | 65.94 | 65.97 | 2,308,651 | -1.89(-2.78%) |
Jan 22, 2016 | 67.73 | 68.03 | 67.36 | 67.85 | 82,176 | +1.15(+1.72%) |
Jan 21, 2016 | 67.20 | 68.07 | 66.56 | 66.70 | 88,121 | -0.38(-0.57%) |
Jan 20, 2016 | 66.71 | 67.77 | 65.52 | 67.09 | 188,919 | -1.16(-1.69%) |
Jan 19, 2016 | 69.57 | 69.69 | 67.75 | 68.24 | 233,126 | -0.44(-0.65%) |
Jan 15, 2016 | 68.55 | 68.69 | 68.69 | 68.69 | 233,395 | -1.94(-2.74%) |
Jan 14, 2016 | 70.18 | 71.16 | 69.23 | 70.62 | 136,297 | +0.84(+1.21%) |
Jan 13, 2016 | 72.62 | 72.78 | 69.53 | 69.78 | 506,068 | -2.40(-3.32%) |
Jan 12, 2016 | 72.42 | 72.56 | 71.15 | 72.18 | 99,762 | +0.52(+0.73%) |
Jan 11, 2016 | 71.68 | 71.84 | 70.70 | 71.66 | 116,967 | +0.37(+0.51%) |
Jan 08, 2016 | 73.53 | 73.53 | 71.18 | 71.29 | 146,690 | -1.35(-1.85%) |
Jan 07, 2016 | 73.49 | 73.97 | 72.42 | 72.64 | 155,236 | -2.34(-3.12%) |
Jan 06, 2016 | 75.18 | 75.65 | 74.69 | 74.98 | 171,755 | -1.34(-1.75%) |
Jan 05, 2016 | 76.61 | 76.82 | 75.75 | 76.32 | 87,820 | -0.10(-0.14%) |
Jan 04, 2016 | 76.65 | 76.65 | 75.61 | 76.42 | 78,054 | -1.80(-2.30%) |
Dec 31, 2015 | 78.58 | 78.22 | 78.22 | 78.22 | 131,249 | -0.74(-0.94%) |
Dec 30, 2015 | 79.55 | 79.55 | 78.93 | 78.96 | 155,654 | -0.75(-0.94%) |
Dec 29, 2015 | 79.37 | 79.85 | 79.31 | 79.71 | 79,918 | +0.81(+1.02%) |
Dec 28, 2015 | 78.83 | 78.91 | 78.21 | 78.90 | 73,707 | -0.28(-0.35%) |
Dec 24, 2015 | 79.19 | 79.18 | 79.18 | 79.18 | 64,186 | +0.01(+0.01%) |
Dec 23, 2015 | 78.58 | 79.21 | 78.41 | 79.17 | 55,102 | +1.12(+1.43%) |
Dec 22, 2015 | 77.87 | 78.21 | 77.15 | 78.06 | 55,431 | +0.52(+0.67%) |
Dec 21, 2015 | 77.47 | 77.74 | 76.88 | 77.54 | 35,845 | +0.68(+0.88%) |
Dec 18, 2015 | 78.41 | 78.45 | 76.83 | 76.86 | 135,965 | -2.08(-2.63%) |
Dec 17, 2015 | 80.59 | 80.59 | 78.94 | 78.94 | 348,447 | -1.32(-1.65%) |
Dec 16, 2015 | 79.71 | 80.45 | 78.73 | 80.26 | 114,346 | +1.28(+1.62%) |
Dec 15, 2015 | 77.78 | 79.24 | 77.78 | 78.98 | 59,944 | +2.07(+2.69%) |
Dec 14, 2015 | 76.91 | 77.54 | 76.02 | 76.91 | 241,018 | +0.01(+0.01%) |
Dec 11, 2015 | 77.93 | 78.07 | 76.62 | 76.90 | 153,700 | -2.19(-2.77%) |
Dec 10, 2015 | 78.82 | 79.87 | 78.58 | 79.09 | 46,575 | +0.36(+0.46%) |
Dec 09, 2015 | 79.36 | 80.28 | 78.35 | 78.73 | 121,071 | -1.04(-1.30%) |
Dec 08, 2015 | 80.11 | 80.49 | 79.55 | 79.77 | 75,330 | -1.15(-1.42%) |
Dec 07, 2015 | 81.67 | 81.67 | 80.47 | 80.92 | 137,876 | -0.90(-1.10%) |
Dec 04, 2015 | 80.02 | 81.99 | 80.02 | 81.82 | 52,917 | +2.11(+2.65%) |
Dec 03, 2015 | 81.31 | 81.31 | 79.50 | 79.71 | 69,832 | -1.17(-1.45%) |
Dec 02, 2015 | 81.99 | 82.00 | 80.81 | 80.88 | 122,556 | -0.95(-1.16%) |
Dec 01, 2015 | 81.35 | 81.90 | 81.09 | 81.83 | 119,396 | +0.76(+0.94%) |
Nov 30, 2015 | 81.28 | 81.42 | 80.98 | 81.07 | 118,267 | -0.16(-0.19%) |
Nov 27, 2015 | 80.98 | 81.23 | 80.71 | 81.22 | 17,335 | +0.27(+0.33%) |
Nov 25, 2015 | 81.09 | 80.96 | 80.96 | 80.96 | 35,460 | +0.04(+0.05%) |
Nov 24, 2015 | 80.70 | 81.18 | 80.20 | 80.91 | 69,709 | -0.19(-0.23%) |
Nov 23, 2015 | 81.48 | 81.64 | 81.05 | 81.10 | 39,464 | -0.29(-0.36%) |
Nov 20, 2015 | 81.93 | 81.93 | 81.28 | 81.40 | 124,375 | -0.10(-0.12%) |
Nov 19, 2015 | 81.54 | 81.69 | 81.01 | 81.49 | 43,793 | -0.01(-0.01%) |
Nov 18, 2015 | 80.26 | 81.53 | 80.22 | 81.50 | 49,321 | +1.54(+1.93%) |
Nov 17, 2015 | 80.47 | 80.76 | 79.89 | 79.96 | 171,481 | -0.19(-0.24%) |
Nov 16, 2015 | 78.94 | 80.15 | 78.71 | 80.15 | 154,406 | +0.93(+1.17%) |
Nov 13, 2015 | 79.80 | 80.00 | 79.02 | 79.22 | 41,323 | -0.75(-0.94%) |
Nov 12, 2015 | 81.18 | 81.18 | 79.96 | 79.98 | 81,902 | -1.46(-1.80%) |
Nov 11, 2015 | 82.12 | 82.12 | 81.37 | 81.44 | 73,560 | -0.29(-0.35%) |
Nov 10, 2015 | 81.31 | 81.80 | 80.93 | 81.73 | 53,418 | +0.26(+0.32%) |
Nov 09, 2015 | 82.46 | 82.46 | 81.06 | 81.47 | 1,131,027 | -0.81(-0.98%) |
Nov 06, 2015 | 82.28 | 82.77 | 81.93 | 82.27 | 117,566 | +1.64(+2.03%) |
Nov 05, 2015 | 79.92 | 80.77 | 79.92 | 80.64 | 74,621 | +0.80(+1.00%) |
Nov 04, 2015 | 80.27 | 80.38 | 79.84 | 79.84 | 62,753 | -0.13(-0.16%) |
Nov 03, 2015 | 79.43 | 80.32 | 79.22 | 79.97 | 42,928 | +0.42(+0.53%) |
Nov 02, 2015 | 78.81 | 79.71 | 78.81 | 79.54 | 70,264 | +0.88(+1.12%) |
Oct 30, 2015 | 79.81 | 79.81 | 78.53 | 78.66 | 87,195 | -1.09(-1.37%) |
Oct 29, 2015 | 80.15 | 80.63 | 79.66 | 79.75 | 40,551 | -0.51(-0.64%) |
Oct 28, 2015 | 78.19 | 80.29 | 78.15 | 80.26 | 44,502 | +2.29(+2.93%) |
Oct 27, 2015 | 78.24 | 78.24 | 77.69 | 77.98 | 26,851 | -0.55(-0.69%) |
Oct 26, 2015 | 78.72 | 78.78 | 78.19 | 78.52 | 57,643 | -0.24(-0.31%) |
Oct 23, 2015 | 78.04 | 78.82 | 77.98 | 78.77 | 181,855 | +1.41(+1.82%) |
Oct 22, 2015 | 76.39 | 77.77 | 76.39 | 77.35 | 63,522 | +1.27(+1.67%) |
Oct 21, 2015 | 77.31 | 77.42 | 76.04 | 76.08 | 116,828 | -0.96(-1.25%) |
Oct 20, 2015 | 76.69 | 77.21 | 76.53 | 77.04 | 29,688 | +0.38(+0.50%) |
Oct 19, 2015 | 76.32 | 76.97 | 76.13 | 76.66 | 37,269 | -0.16(-0.21%) |
Oct 16, 2015 | 76.85 | 77.05 | 76.47 | 76.83 | 48,305 | +0.23(+0.29%) |
Oct 15, 2015 | 75.22 | 76.64 | 75.07 | 76.60 | 30,603 | +1.82(+2.43%) |
Oct 14, 2015 | 75.55 | 75.59 | 74.52 | 74.78 | 92,886 | -0.83(-1.10%) |
Oct 13, 2015 | 75.61 | 76.26 | 75.59 | 75.61 | 39,799 | -0.45(-0.59%) |
Oct 12, 2015 | 75.97 | 76.13 | 75.67 | 76.06 | 106,145 | +0.06(+0.08%) |
Oct 09, 2015 | 76.62 | 76.71 | 75.68 | 76.00 | 53,005 | -0.43(-0.57%) |
Oct 08, 2015 | 75.94 | 76.52 | 75.59 | 76.44 | 64,069 | +0.31(+0.41%) |
Oct 07, 2015 | 75.96 | 76.58 | 75.58 | 76.13 | 73,367 | +0.61(+0.81%) |
Oct 06, 2015 | 75.72 | 75.84 | 75.34 | 75.51 | 35,591 | -0.28(-0.37%) |
Oct 05, 2015 | 74.53 | 75.97 | 74.53 | 75.79 | 167,763 | +1.74(+2.35%) |
Oct 02, 2015 | 72.53 | 74.05 | 71.39 | 74.05 | 224,540 | -0.20(-0.27%) |
Oct 01, 2015 | 74.02 | 74.42 | 73.31 | 74.25 | 42,199 | +0.24(+0.33%) |
Sep 30, 2015 | 73.84 | 74.05 | 73.15 | 74.00 | 26,095 | +0.99(+1.35%) |
Sep 29, 2015 | 72.90 | 73.04 | 72.26 | 73.02 | 93,120 | +0.17(+0.24%) |
Sep 28, 2015 | 74.41 | 74.41 | 72.74 | 72.84 | 343,676 | -2.11(-2.82%) |
Sep 25, 2015 | 75.03 | 75.46 | 74.62 | 74.96 | 60,075 | +1.12(+1.51%) |
Sep 24, 2015 | 73.61 | 73.92 | 73.12 | 73.84 | 149,622 | -0.59(-0.79%) |
Sep 23, 2015 | 74.33 | 74.69 | 73.99 | 74.43 | 107,453 | +0.14(+0.19%) |
Sep 22, 2015 | 74.17 | 74.61 | 73.75 | 74.28 | 71,684 | -0.99(-1.31%) |
Sep 21, 2015 | 74.88 | 75.61 | 74.88 | 75.27 | 55,732 | +0.84(+1.12%) |
Sep 18, 2015 | 75.27 | 75.27 | 74.25 | 74.44 | 224,735 | -1.75(-2.30%) |
Sep 17, 2015 | 77.53 | 78.10 | 75.92 | 76.19 | 118,023 | -1.29(-1.67%) |
Sep 16, 2015 | 77.09 | 77.59 | 76.60 | 77.48 | 36,009 | +0.42(+0.55%) |
Sep 15, 2015 | 76.11 | 77.32 | 76.01 | 77.06 | 42,942 | +1.19(+1.57%) |
Sep 14, 2015 | 75.89 | 76.19 | 75.63 | 75.87 | 28,055 | -0.20(-0.26%) |
Sep 11, 2015 | 75.63 | 76.07 | 75.31 | 76.07 | 40,895 | +0.13(+0.17%) |
Sep 10, 2015 | 75.38 | 76.43 | 75.22 | 75.94 | 50,908 | +0.42(+0.56%) |
Sep 09, 2015 | 77.26 | 77.61 | 75.32 | 75.51 | 63,020 | -0.98(-1.29%) |
Sep 08, 2015 | 75.88 | 76.56 | 75.51 | 76.50 | 114,387 | +2.05(+2.76%) |
Sep 04, 2015 | 75.19 | 74.44 | 74.44 | 74.44 | 94,530 | -1.35(-1.78%) |
Sep 03, 2015 | 75.69 | 76.64 | 75.52 | 75.79 | 79,323 | +0.52(+0.69%) |
Sep 02, 2015 | 75.00 | 75.45 | 74.23 | 75.27 | 212,789 | +1.09(+1.47%) |
Sep 01, 2015 | 75.19 | 75.74 | 73.65 | 74.18 | 238,540 | -3.12(-4.03%) |
Aug 31, 2015 | 77.21 | 77.50 | 76.79 | 77.30 | 153,938 | -0.28(-0.36%) |
Aug 28, 2015 | 77.51 | 77.75 | 77.04 | 77.58 | 262,698 | -0.21(-0.27%) |
Aug 27, 2015 | 76.46 | 77.84 | 76.38 | 77.78 | 2,461,404 | +2.08(+2.75%) |
Aug 26, 2015 | 73.45 | 75.83 | 73.27 | 75.70 | 206,891 | +3.09(+4.26%) |
Aug 25, 2015 | 74.48 | 76.81 | 72.61 | 72.61 | 250,023 | -1.13(-1.54%) |
Aug 24, 2015 | 76.79 | 77.48 | 68.20 | 73.74 | 219,110 | -3.74(-4.82%) |
Aug 21, 2015 | 79.33 | 79.55 | 77.45 | 77.48 | 130,373 | -2.64(-3.30%) |
Aug 20, 2015 | 81.37 | 81.37 | 80.12 | 80.12 | 72,070 | -2.06(-2.51%) |
Aug 19, 2015 | 82.62 | 82.68 | 81.85 | 82.18 | 65,516 | -0.64(-0.77%) |
Aug 18, 2015 | 82.82 | 83.09 | 82.62 | 82.83 | 34,522 | -0.05(-0.06%) |
Aug 17, 2015 | 82.44 | 83.01 | 82.08 | 82.88 | 38,648 | +0.15(+0.18%) |
Aug 14, 2015 | 82.04 | 82.73 | 82.04 | 82.73 | 73,542 | +0.54(+0.66%) |
Aug 13, 2015 | 82.16 | 82.47 | 81.67 | 82.19 | 31,096 | +0.34(+0.41%) |
Aug 12, 2015 | 82.07 | 82.07 | 80.50 | 81.85 | 297,613 | -0.96(-1.16%) |
Aug 11, 2015 | 83.35 | 83.35 | 82.41 | 82.81 | 35,898 | -1.16(-1.38%) |
Aug 10, 2015 | 83.46 | 83.97 | 83.46 | 83.96 | 35,362 | +1.11(+1.33%) |
Aug 07, 2015 | 82.89 | 83.31 | 82.11 | 82.86 | 67,541 | -0.03(-0.03%) |
Aug 06, 2015 | 83.62 | 83.66 | 82.73 | 82.89 | 141,138 | -0.55(-0.66%) |
Aug 05, 2015 | 83.72 | 84.09 | 83.23 | 83.43 | 58,436 | +0.33(+0.40%) |
Aug 04, 2015 | 82.95 | 83.56 | 82.95 | 83.10 | 65,719 | +0.11(+0.14%) |
Aug 03, 2015 | 83.26 | 83.28 | 82.40 | 82.99 | 461,872 | -0.12(-0.15%) |
Jul 31, 2015 | 83.72 | 83.72 | 82.99 | 83.11 | 34,744 | -0.54(-0.65%) |
Jul 30, 2015 | 83.33 | 83.66 | 83.06 | 83.65 | 99,957 | +0.30(+0.36%) |
Jul 29, 2015 | 82.70 | 83.50 | 82.52 | 83.35 | 70,232 | +0.86(+1.05%) |
Jul 28, 2015 | 82.68 | 82.73 | 81.98 | 82.49 | 51,648 | +0.35(+0.42%) |
Jul 27, 2015 | 83.00 | 83.00 | 81.93 | 82.14 | 52,400 | -0.99(-1.19%) |
Jul 24, 2015 | 84.15 | 84.15 | 82.98 | 83.14 | 87,159 | -0.85(-1.01%) |
Jul 23, 2015 | 85.03 | 85.03 | 83.85 | 83.98 | 82,503 | -0.86(-1.02%) |
Jul 22, 2015 | 84.15 | 84.97 | 84.15 | 84.85 | 55,856 | +0.76(+0.90%) |
Jul 21, 2015 | 84.22 | 84.59 | 83.86 | 84.09 | 34,715 | -0.13(-0.15%) |
Jul 20, 2015 | 84.22 | 84.50 | 83.97 | 84.22 | 140,542 | +0.31(+0.37%) |
Jul 17, 2015 | 84.08 | 84.08 | 83.53 | 83.90 | 36,352 | -0.11(-0.13%) |
Jul 16, 2015 | 83.80 | 84.03 | 83.80 | 84.02 | 90,814 | +0.85(+1.02%) |
Jul 15, 2015 | 82.87 | 83.40 | 82.71 | 83.17 | 64,252 | +0.59(+0.71%) |
Jul 14, 2015 | 82.03 | 82.64 | 81.82 | 82.58 | 78,888 | +0.46(+0.56%) |
Jul 13, 2015 | 81.57 | 82.20 | 81.57 | 82.13 | 39,533 | +1.01(+1.25%) |
Jul 10, 2015 | 80.80 | 81.27 | 80.71 | 81.12 | 28,627 | +1.11(+1.39%) |
Jul 09, 2015 | 80.05 | 80.68 | 79.93 | 80.00 | 49,638 | +0.73(+0.91%) |
Jul 08, 2015 | 80.10 | 80.23 | 79.18 | 79.28 | 42,897 | -1.62(-2.01%) |
Jul 07, 2015 | 81.14 | 81.14 | 79.36 | 80.90 | 65,963 | -0.37(-0.46%) |
Jul 06, 2015 | 80.83 | 81.39 | 80.54 | 81.27 | 104,772 | -0.37(-0.45%) |
Jul 02, 2015 | 82.13 | 81.64 | 81.64 | 81.64 | 143,301 | -0.49(-0.60%) |
Jul 01, 2015 | 81.96 | 82.42 | 81.75 | 82.13 | 102,090 | +0.98(+1.21%) |
Jun 30, 2015 | 81.45 | 81.77 | 80.73 | 81.15 | 76,507 | +0.43(+0.53%) |
Jun 29, 2015 | 82.05 | 82.07 | 80.67 | 80.72 | 108,891 | -2.18(-2.63%) |
Jun 26, 2015 | 82.99 | 83.10 | 82.64 | 82.90 | 44,888 | +0.29(+0.36%) |
Jun 25, 2015 | 83.46 | 83.46 | 82.51 | 82.61 | 503,082 | -0.45(-0.54%) |
Jun 24, 2015 | 83.70 | 83.74 | 83.02 | 83.06 | 63,072 | -0.74(-0.88%) |
Jun 23, 2015 | 83.61 | 83.95 | 83.61 | 83.80 | 248,306 | +0.52(+0.62%) |
Jun 22, 2015 | 83.25 | 83.57 | 83.18 | 83.28 | 49,875 | +0.85(+1.03%) |
Jun 19, 2015 | 82.86 | 82.92 | 82.35 | 82.43 | 37,148 | -0.65(-0.78%) |
Jun 18, 2015 | 82.84 | 83.18 | 82.39 | 83.08 | 1,979,522 | +0.54(+0.66%) |
Jun 17, 2015 | 83.08 | 83.18 | 82.52 | 82.53 | 51,820 | -0.37(-0.45%) |
Jun 16, 2015 | 82.23 | 82.95 | 82.23 | 82.90 | 41,436 | +0.44(+0.53%) |
Jun 15, 2015 | 82.33 | 82.67 | 81.84 | 82.47 | 55,403 | -0.38(-0.46%) |
Jun 12, 2015 | 82.87 | 83.03 | 82.48 | 82.84 | 143,835 | -0.26(-0.31%) |
Jun 11, 2015 | 83.20 | 83.38 | 82.85 | 83.10 | 154,032 | +0.09(+0.11%) |
Jun 10, 2015 | 82.15 | 83.13 | 82.08 | 83.01 | 71,743 | +1.23(+1.50%) |
Jun 09, 2015 | 81.32 | 81.97 | 81.02 | 81.78 | 91,623 | +0.49(+0.60%) |
Jun 08, 2015 | 81.86 | 82.10 | 81.29 | 81.29 | 156,334 | -0.49(-0.60%) |
Jun 05, 2015 | 81.61 | 82.16 | 81.37 | 81.78 | 99,673 | +0.97(+1.20%) |
Jun 04, 2015 | 81.39 | 81.59 | 80.68 | 80.81 | 96,414 | -0.82(-1.00%) |
Jun 03, 2015 | 81.23 | 81.93 | 81.05 | 81.62 | 120,110 | +0.91(+1.13%) |
Jun 02, 2015 | 80.32 | 80.96 | 80.11 | 80.71 | 72,596 | +0.29(+0.36%) |
Jun 01, 2015 | 80.79 | 80.91 | 80.17 | 80.42 | 107,668 | +0.01(+0.01%) |
May 29, 2015 | 80.97 | 80.98 | 80.17 | 80.41 | 73,688 | -0.68(-0.84%) |
May 28, 2015 | 81.02 | 81.11 | 80.65 | 81.09 | 94,761 | -0.07(-0.08%) |
May 27, 2015 | 80.58 | 81.24 | 80.43 | 81.16 | 107,262 | +0.86(+1.07%) |
May 26, 2015 | 81.00 | 81.00 | 80.08 | 80.30 | 134,030 | -0.82(-1.01%) |
May 22, 2015 | 81.02 | 81.12 | 81.12 | 81.12 | 59,852 | +0.04(+0.05%) |
May 21, 2015 | 81.04 | 81.18 | 80.86 | 81.07 | 49,362 | -0.14(-0.17%) |
May 20, 2015 | 81.66 | 81.66 | 81.08 | 81.21 | 77,802 | -0.42(-0.52%) |
May 19, 2015 | 81.19 | 81.71 | 81.19 | 81.63 | 93,659 | +0.68(+0.84%) |
May 18, 2015 | 80.31 | 81.03 | 80.31 | 80.95 | 155,145 | +0.63(+0.78%) |
May 15, 2015 | 81.01 | 81.01 | 80.08 | 80.32 | 169,696 | -0.65(-0.80%) |
May 14, 2015 | 80.71 | 80.99 | 80.52 | 80.97 | 51,093 | +0.61(+0.76%) |
May 13, 2015 | 80.07 | 80.41 | 79.92 | 80.36 | 2,053,967 | +0.29(+0.37%) |
May 12, 2015 | 79.97 | 80.21 | 79.46 | 80.07 | 27,678 | -0.23(-0.29%) |
May 11, 2015 | 80.05 | 80.53 | 80.05 | 80.30 | 37,389 | +0.01(+0.01%) |
May 08, 2015 | 79.60 | 80.29 | 79.51 | 80.29 | 94,002 | +1.16(+1.47%) |
May 07, 2015 | 78.59 | 79.22 | 78.41 | 79.13 | 24,987 | +0.44(+0.56%) |
May 06, 2015 | 79.36 | 79.63 | 78.15 | 78.69 | 86,424 | -0.46(-0.58%) |
May 05, 2015 | 79.39 | 79.93 | 79.07 | 79.14 | 104,558 | -0.37(-0.47%) |
May 04, 2015 | 78.92 | 79.59 | 78.83 | 79.51 | 47,070 | +0.79(+1.01%) |