Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.85 | 87.35 | 86.23 | 86.72 | 3,994,408 | -0.27(-0.31%) |
May 27, 2016 | 85.95 | 86.98 | 86.98 | 86.98 | 862,318 | +1.04(+1.21%) |
May 26, 2016 | 85.87 | 86.47 | 85.80 | 85.94 | 626,086 | +0.12(+0.14%) |
May 25, 2016 | 86.32 | 86.32 | 85.47 | 85.82 | 890,704 | -0.25(-0.29%) |
May 24, 2016 | 84.65 | 86.13 | 84.58 | 86.07 | 1,126,939 | +1.62(+1.92%) |
May 23, 2016 | 84.16 | 84.61 | 84.15 | 84.45 | 564,284 | +0.25(+0.29%) |
May 20, 2016 | 84.07 | 84.65 | 83.85 | 84.20 | 1,129,665 | +0.58(+0.69%) |
May 19, 2016 | 83.20 | 83.90 | 82.91 | 83.63 | 632,627 | +0.26(+0.31%) |
May 18, 2016 | 83.40 | 84.02 | 82.83 | 83.37 | 872,158 | -0.12(-0.14%) |
May 17, 2016 | 83.90 | 84.07 | 83.42 | 83.49 | 697,146 | -0.43(-0.51%) |
May 16, 2016 | 83.82 | 84.24 | 83.63 | 83.92 | 707,417 | +0.20(+0.24%) |
May 13, 2016 | 83.85 | 84.31 | 83.52 | 83.72 | 765,112 | -0.16(-0.19%) |
May 12, 2016 | 83.91 | 84.10 | 83.47 | 83.87 | 498,420 | +0.23(+0.27%) |
May 11, 2016 | 83.87 | 84.12 | 83.61 | 83.64 | 509,311 | -0.42(-0.50%) |
May 10, 2016 | 83.93 | 84.14 | 83.71 | 84.06 | 601,573 | +0.40(+0.48%) |
May 09, 2016 | 83.51 | 83.91 | 83.32 | 83.66 | 744,847 | +0.42(+0.51%) |
May 06, 2016 | 82.14 | 83.35 | 81.97 | 83.24 | 862,270 | +0.97(+1.18%) |
May 05, 2016 | 82.49 | 82.68 | 82.19 | 82.27 | 520,381 | +0.09(+0.11%) |
May 04, 2016 | 81.92 | 82.45 | 81.75 | 82.18 | 489,250 | +0.21(+0.26%) |
May 03, 2016 | 81.94 | 82.12 | 81.70 | 81.97 | 609,235 | -0.32(-0.39%) |
May 02, 2016 | 82.18 | 82.47 | 81.90 | 82.29 | 515,376 | +0.16(+0.20%) |
Apr 29, 2016 | 81.42 | 82.17 | 80.96 | 82.13 | 788,394 | +0.46(+0.56%) |
Apr 28, 2016 | 82.08 | 82.71 | 81.52 | 81.67 | 1,380,781 | -0.63(-0.77%) |
Apr 27, 2016 | 82.28 | 82.78 | 81.69 | 82.30 | 686,267 | +0.13(+0.16%) |
Apr 26, 2016 | 81.95 | 82.38 | 81.81 | 82.17 | 853,749 | +0.34(+0.41%) |
Apr 25, 2016 | 82.01 | 82.12 | 81.49 | 81.83 | 622,410 | -0.22(-0.27%) |
Apr 22, 2016 | 81.65 | 82.18 | 81.65 | 82.05 | 590,048 | +0.49(+0.61%) |
Apr 21, 2016 | 82.33 | 82.33 | 81.49 | 81.56 | 618,686 | -0.91(-1.11%) |
Apr 20, 2016 | 82.69 | 82.81 | 82.38 | 82.47 | 555,092 | -0.28(-0.34%) |
Apr 19, 2016 | 82.78 | 82.88 | 82.32 | 82.76 | 686,404 | +0.15(+0.18%) |
Apr 18, 2016 | 82.16 | 82.78 | 82.10 | 82.61 | 369,674 | +0.27(+0.33%) |
Apr 15, 2016 | 82.69 | 82.78 | 82.08 | 82.34 | 438,474 | -0.23(-0.28%) |
Apr 14, 2016 | 82.70 | 83.04 | 82.36 | 82.56 | 670,078 | -0.30(-0.36%) |
Apr 13, 2016 | 83.59 | 83.59 | 82.73 | 82.87 | 1,088,872 | +0.70(+0.85%) |
Apr 12, 2016 | 81.73 | 82.29 | 81.37 | 82.17 | 575,502 | +0.66(+0.81%) |
Apr 11, 2016 | 82.03 | 82.38 | 81.47 | 81.51 | 702,852 | -0.19(-0.24%) |
Apr 08, 2016 | 81.87 | 81.99 | 81.23 | 81.70 | 519,783 | +0.36(+0.44%) |
Apr 07, 2016 | 80.96 | 81.41 | 80.63 | 81.35 | 1,075,762 | -0.02(-0.02%) |
Apr 06, 2016 | 80.90 | 81.37 | 80.73 | 81.37 | 645,870 | +0.56(+0.69%) |
Apr 05, 2016 | 79.83 | 81.58 | 79.83 | 80.81 | 757,519 | -0.52(-0.64%) |
Apr 04, 2016 | 82.62 | 83.22 | 81.23 | 81.33 | 590,058 | -1.06(-1.29%) |
Apr 01, 2016 | 81.59 | 82.48 | 81.45 | 82.39 | 601,143 | +0.24(+0.29%) |
Mar 31, 2016 | 81.71 | 82.33 | 81.46 | 82.15 | 759,902 | +0.07(+0.09%) |
Mar 30, 2016 | 82.33 | 82.56 | 81.96 | 82.08 | 742,165 | +0.07(+0.09%) |
Mar 29, 2016 | 80.84 | 82.21 | 80.84 | 82.01 | 622,540 | +0.91(+1.13%) |
Mar 28, 2016 | 80.28 | 81.53 | 79.51 | 81.09 | 705,361 | +1.03(+1.29%) |
Mar 24, 2016 | 78.90 | 80.06 | 80.06 | 80.06 | 1,262,321 | +1.13(+1.44%) |
Mar 23, 2016 | 83.24 | 83.52 | 78.54 | 78.92 | 2,165,458 | -3.72(-4.50%) |
Mar 22, 2016 | 82.71 | 82.78 | 81.91 | 82.65 | 800,048 | +0.16(+0.19%) |
Mar 21, 2016 | 82.44 | 83.14 | 81.88 | 82.49 | 919,760 | -0.28(-0.34%) |
Mar 18, 2016 | 82.47 | 82.99 | 81.96 | 82.78 | 946,003 | +0.44(+0.53%) |
Mar 17, 2016 | 82.28 | 82.63 | 81.79 | 82.34 | 849,523 | +0.16(+0.20%) |
Mar 16, 2016 | 81.86 | 82.47 | 81.28 | 82.17 | 541,042 | +0.19(+0.23%) |
Mar 15, 2016 | 81.10 | 82.17 | 80.93 | 81.98 | 703,527 | +0.11(+0.13%) |
Mar 14, 2016 | 81.31 | 82.08 | 80.83 | 81.87 | 635,328 | +0.39(+0.48%) |
Mar 11, 2016 | 80.86 | 81.51 | 79.02 | 81.48 | 510,036 | +1.22(+1.52%) |
Mar 10, 2016 | 80.27 | 80.95 | 79.63 | 80.26 | 493,409 | +0.46(+0.57%) |
Mar 09, 2016 | 80.43 | 80.67 | 79.26 | 79.80 | 649,413 | -0.38(-0.47%) |
Mar 08, 2016 | 79.98 | 80.80 | 79.39 | 80.18 | 472,417 | -0.26(-0.32%) |
Mar 07, 2016 | 79.33 | 80.87 | 79.13 | 80.43 | 751,671 | +0.85(+1.07%) |
Mar 04, 2016 | 79.35 | 79.73 | 79.10 | 79.58 | 906,507 | +0.26(+0.32%) |
Mar 03, 2016 | 78.65 | 79.40 | 78.15 | 79.33 | 410,639 | +0.59(+0.76%) |
Mar 02, 2016 | 78.37 | 78.76 | 77.83 | 78.73 | 517,590 | +0.10(+0.13%) |
Mar 01, 2016 | 77.42 | 78.71 | 77.17 | 78.63 | 437,159 | +1.80(+2.35%) |
Feb 29, 2016 | 77.61 | 77.89 | 76.83 | 76.83 | 546,637 | -0.80(-1.03%) |
Feb 26, 2016 | 77.75 | 77.75 | 77.09 | 77.63 | 420,098 | +0.07(+0.09%) |
Feb 25, 2016 | 77.35 | 77.55 | 76.57 | 77.55 | 519,426 | +0.52(+0.68%) |
Feb 24, 2016 | 76.23 | 77.14 | 75.78 | 77.03 | 483,219 | +0.23(+0.30%) |
Feb 23, 2016 | 77.35 | 77.42 | 76.50 | 76.80 | 426,237 | -0.62(-0.80%) |
Feb 22, 2016 | 76.92 | 77.63 | 76.82 | 77.42 | 661,963 | +1.15(+1.51%) |
Feb 19, 2016 | 75.57 | 76.61 | 74.93 | 76.27 | 780,625 | +0.27(+0.36%) |
Feb 18, 2016 | 76.71 | 76.92 | 74.93 | 76.00 | 574,127 | -0.48(-0.62%) |
Feb 17, 2016 | 73.45 | 76.52 | 73.38 | 76.47 | 1,383,585 | -0.35(-0.45%) |
Feb 16, 2016 | 76.97 | 77.03 | 75.95 | 76.82 | 659,453 | +0.89(+1.17%) |
Feb 12, 2016 | 76.03 | 75.93 | 75.93 | 75.93 | 656,577 | +0.81(+1.08%) |
Feb 11, 2016 | 75.01 | 75.83 | 73.43 | 75.12 | 397,638 | -1.06(-1.39%) |
Feb 10, 2016 | 76.70 | 77.74 | 76.08 | 76.18 | 495,568 | -0.19(-0.25%) |
Feb 09, 2016 | 75.00 | 77.06 | 74.90 | 76.37 | 702,190 | +0.78(+1.03%) |
Feb 08, 2016 | 75.74 | 75.80 | 74.28 | 75.59 | 710,677 | -0.62(-0.82%) |
Feb 05, 2016 | 77.75 | 78.02 | 75.83 | 76.22 | 858,613 | -1.69(-2.17%) |
Feb 04, 2016 | 77.62 | 78.11 | 77.29 | 77.91 | 749,274 | +0.38(+0.50%) |
Feb 03, 2016 | 79.14 | 79.58 | 76.74 | 77.52 | 993,114 | -0.45(-0.57%) |
Feb 02, 2016 | 78.29 | 79.02 | 77.64 | 77.97 | 1,060,176 | -0.80(-1.01%) |
Feb 01, 2016 | 78.14 | 79.33 | 77.40 | 78.77 | 842,089 | +0.17(+0.22%) |
Jan 29, 2016 | 76.45 | 78.65 | 75.73 | 78.59 | 1,226,729 | +2.54(+3.34%) |
Jan 28, 2016 | 76.29 | 76.60 | 75.69 | 76.05 | 893,430 | +0.35(+0.46%) |
Jan 27, 2016 | 75.85 | 76.55 | 75.42 | 75.70 | 791,375 | -0.09(-0.12%) |
Jan 26, 2016 | 75.03 | 76.23 | 74.99 | 75.80 | 751,040 | +0.92(+1.23%) |
Jan 25, 2016 | 75.26 | 75.62 | 74.73 | 74.87 | 643,187 | -0.54(-0.72%) |
Jan 22, 2016 | 74.42 | 75.88 | 74.15 | 75.41 | 886,107 | +1.93(+2.63%) |
Jan 21, 2016 | 75.59 | 76.26 | 73.18 | 73.48 | 1,627,727 | -1.84(-2.44%) |
Jan 20, 2016 | 75.26 | 76.23 | 73.43 | 75.32 | 842,713 | -1.06(-1.39%) |
Jan 19, 2016 | 77.46 | 77.93 | 75.87 | 76.38 | 813,831 | -0.48(-0.63%) |
Jan 15, 2016 | 76.58 | 76.87 | 76.87 | 76.87 | 769,942 | -1.38(-1.77%) |
Jan 14, 2016 | 78.09 | 78.81 | 77.48 | 78.25 | 564,532 | +0.67(+0.86%) |
Jan 13, 2016 | 79.55 | 79.61 | 77.36 | 77.58 | 530,881 | -1.87(-2.35%) |
Jan 12, 2016 | 77.98 | 79.69 | 77.90 | 79.45 | 730,945 | +1.41(+1.81%) |
Jan 11, 2016 | 77.68 | 78.27 | 77.19 | 78.04 | 748,814 | +0.62(+0.80%) |
Jan 08, 2016 | 79.76 | 79.77 | 77.25 | 77.41 | 883,121 | -2.06(-2.59%) |
Jan 07, 2016 | 79.42 | 80.26 | 78.86 | 79.47 | 920,143 | -1.05(-1.31%) |
Jan 06, 2016 | 79.87 | 81.27 | 79.59 | 80.52 | 524,563 | -0.37(-0.45%) |
Jan 05, 2016 | 81.03 | 81.63 | 80.58 | 80.89 | 686,461 | +0.13(+0.16%) |
Jan 04, 2016 | 82.16 | 82.17 | 80.33 | 80.76 | 783,348 | -2.52(-3.03%) |
Dec 31, 2015 | 84.20 | 83.29 | 83.29 | 83.29 | 344,358 | -1.09(-1.29%) |
Dec 30, 2015 | 85.09 | 85.42 | 84.31 | 84.38 | 322,142 | -0.53(-0.62%) |
Dec 29, 2015 | 84.72 | 85.66 | 84.21 | 84.91 | 385,189 | +0.73(+0.87%) |
Dec 28, 2015 | 83.44 | 84.21 | 82.83 | 84.17 | 393,829 | +0.44(+0.52%) |
Dec 24, 2015 | 83.42 | 83.74 | 83.74 | 83.74 | 230,993 | +0.02(+0.02%) |
Dec 23, 2015 | 83.85 | 84.08 | 83.38 | 83.72 | 583,225 | +0.36(+0.43%) |
Dec 22, 2015 | 83.69 | 84.47 | 81.82 | 83.36 | 1,085,837 | +1.76(+2.15%) |
Dec 21, 2015 | 81.84 | 82.54 | 81.03 | 81.60 | 773,638 | +0.65(+0.80%) |
Dec 18, 2015 | 82.70 | 83.64 | 80.92 | 80.95 | 1,226,890 | -1.85(-2.23%) |
Dec 17, 2015 | 83.67 | 84.16 | 82.37 | 82.80 | 558,654 | -0.66(-0.79%) |
Dec 16, 2015 | 83.23 | 83.79 | 82.52 | 83.46 | 807,324 | +0.82(+1.00%) |
Dec 15, 2015 | 83.07 | 83.96 | 82.24 | 82.64 | 615,979 | +0.39(+0.48%) |
Dec 14, 2015 | 82.57 | 83.16 | 81.82 | 82.24 | 730,685 | +0.01(+0.01%) |
Dec 11, 2015 | 83.03 | 83.80 | 82.13 | 82.24 | 507,904 | -1.50(-1.79%) |
Dec 10, 2015 | 83.56 | 84.10 | 83.13 | 83.74 | 371,099 | +0.28(+0.34%) |
Dec 09, 2015 | 84.63 | 84.63 | 83.05 | 83.45 | 780,330 | -1.17(-1.38%) |
Dec 08, 2015 | 83.75 | 84.89 | 83.45 | 84.62 | 654,102 | +0.46(+0.54%) |
Dec 07, 2015 | 84.50 | 84.79 | 82.38 | 84.17 | 456,945 | -0.60(-0.71%) |
Dec 04, 2015 | 82.65 | 84.90 | 82.62 | 84.77 | 537,607 | +2.30(+2.78%) |
Dec 03, 2015 | 84.20 | 84.38 | 82.11 | 82.47 | 630,468 | -1.72(-2.04%) |
Dec 02, 2015 | 85.01 | 85.05 | 84.12 | 84.19 | 381,041 | -1.01(-1.18%) |
Dec 01, 2015 | 84.15 | 85.21 | 83.73 | 85.20 | 541,731 | +1.42(+1.69%) |
Nov 30, 2015 | 84.10 | 84.72 | 83.73 | 83.78 | 719,766 | -0.38(-0.46%) |
Nov 27, 2015 | 83.97 | 84.29 | 83.58 | 84.17 | 236,956 | +0.03(+0.03%) |
Nov 25, 2015 | 84.00 | 84.14 | 84.14 | 84.14 | 290,463 | +0.28(+0.34%) |
Nov 24, 2015 | 84.02 | 84.16 | 83.05 | 83.85 | 437,708 | -0.46(-0.54%) |
Nov 23, 2015 | 83.26 | 84.34 | 83.26 | 84.31 | 513,655 | +0.79(+0.94%) |
Nov 20, 2015 | 83.43 | 83.83 | 83.21 | 83.53 | 2,065,690 | +0.50(+0.61%) |
Nov 19, 2015 | 83.67 | 84.40 | 83.01 | 83.02 | 1,033,807 | -0.56(-0.67%) |
Nov 18, 2015 | 82.24 | 83.74 | 82.16 | 83.58 | 780,530 | +1.65(+2.01%) |
Nov 17, 2015 | 81.77 | 82.44 | 81.44 | 81.93 | 944,606 | +0.11(+0.13%) |
Nov 16, 2015 | 81.29 | 81.87 | 80.77 | 81.82 | 880,971 | -0.05(-0.07%) |
Nov 13, 2015 | 82.56 | 83.00 | 81.73 | 81.88 | 498,297 | -0.61(-0.74%) |
Nov 12, 2015 | 83.53 | 83.80 | 82.45 | 82.49 | 449,676 | -1.27(-1.52%) |
Nov 11, 2015 | 84.03 | 84.16 | 83.41 | 83.76 | 670,021 | +0.24(+0.28%) |
Nov 10, 2015 | 82.81 | 83.77 | 81.93 | 83.53 | 589,085 | +0.51(+0.62%) |
Nov 09, 2015 | 83.00 | 83.25 | 82.29 | 83.01 | 542,108 | -0.12(-0.14%) |
Nov 06, 2015 | 83.10 | 83.64 | 82.80 | 83.13 | 638,915 | +0.06(+0.08%) |
Nov 05, 2015 | 83.68 | 83.76 | 82.87 | 83.07 | 734,336 | -0.62(-0.74%) |
Nov 04, 2015 | 84.81 | 85.03 | 83.25 | 83.69 | 799,562 | +0.07(+0.08%) |
Nov 03, 2015 | 84.69 | 84.76 | 83.44 | 83.62 | 786,795 | -0.85(-1.00%) |
Nov 02, 2015 | 84.64 | 85.05 | 84.20 | 84.47 | 646,029 | +0.28(+0.33%) |
Oct 30, 2015 | 83.65 | 84.47 | 83.49 | 84.19 | 1,064,998 | +0.68(+0.81%) |
Oct 29, 2015 | 84.09 | 84.59 | 83.26 | 83.51 | 642,754 | -0.58(-0.69%) |
Oct 28, 2015 | 84.32 | 85.32 | 83.31 | 84.09 | 603,456 | +0.29(+0.35%) |
Oct 27, 2015 | 84.33 | 84.64 | 83.32 | 83.80 | 569,689 | -0.79(-0.93%) |
Oct 26, 2015 | 84.62 | 85.05 | 84.33 | 84.58 | 490,309 | +0.03(+0.03%) |
Oct 23, 2015 | 84.20 | 84.71 | 83.07 | 84.56 | 421,807 | +1.02(+1.22%) |
Oct 22, 2015 | 83.19 | 83.86 | 82.78 | 83.54 | 560,156 | +0.93(+1.13%) |
Oct 21, 2015 | 84.47 | 84.55 | 82.48 | 82.60 | 560,269 | -1.29(-1.54%) |
Oct 20, 2015 | 83.56 | 84.33 | 83.56 | 83.90 | 489,225 | +0.09(+0.11%) |
Oct 19, 2015 | 83.63 | 84.08 | 83.34 | 83.81 | 400,340 | +0.11(+0.13%) |
Oct 16, 2015 | 84.37 | 84.56 | 83.30 | 83.70 | 505,892 | -0.49(-0.58%) |
Oct 15, 2015 | 82.69 | 84.21 | 82.69 | 84.19 | 904,453 | +2.18(+2.66%) |
Oct 14, 2015 | 83.30 | 83.71 | 81.87 | 82.01 | 753,224 | -0.71(-0.85%) |
Oct 13, 2015 | 80.41 | 83.54 | 80.41 | 82.71 | 1,052,191 | +0.38(+0.46%) |
Oct 12, 2015 | 81.45 | 82.63 | 81.15 | 82.33 | 718,081 | +1.10(+1.36%) |
Oct 09, 2015 | 81.04 | 81.76 | 80.48 | 81.23 | 620,407 | +0.50(+0.62%) |
Oct 08, 2015 | 79.00 | 80.92 | 78.37 | 80.73 | 865,689 | +1.75(+2.21%) |
Oct 07, 2015 | 78.13 | 79.10 | 77.74 | 78.99 | 691,390 | +1.45(+1.87%) |
Oct 06, 2015 | 78.85 | 79.58 | 77.29 | 77.54 | 883,157 | -1.68(-2.12%) |
Oct 05, 2015 | 78.92 | 79.71 | 78.39 | 79.22 | 766,029 | +1.17(+1.49%) |
Oct 02, 2015 | 76.20 | 78.12 | 75.50 | 78.06 | 1,202,343 | +0.74(+0.96%) |
Oct 01, 2015 | 77.92 | 78.03 | 76.66 | 77.31 | 795,797 | -0.24(-0.30%) |
Sep 30, 2015 | 77.28 | 78.08 | 76.65 | 77.55 | 939,387 | +0.86(+1.12%) |
Sep 29, 2015 | 77.77 | 77.77 | 76.13 | 76.69 | 1,034,154 | -0.86(-1.11%) |
Sep 28, 2015 | 79.62 | 79.90 | 77.53 | 77.55 | 692,775 | -2.40(-3.00%) |
Sep 25, 2015 | 78.62 | 81.15 | 78.12 | 79.95 | 1,203,456 | +2.03(+2.61%) |
Sep 24, 2015 | 77.67 | 78.61 | 76.90 | 77.91 | 831,241 | -0.39(-0.50%) |
Sep 23, 2015 | 78.05 | 78.51 | 77.47 | 78.30 | 573,349 | +0.52(+0.66%) |
Sep 22, 2015 | 77.99 | 78.32 | 77.30 | 77.78 | 874,465 | -1.18(-1.50%) |
Sep 21, 2015 | 78.66 | 79.22 | 78.18 | 78.97 | 791,956 | +0.81(+1.04%) |
Sep 18, 2015 | 77.25 | 78.39 | 77.11 | 78.15 | 2,680,540 | -0.20(-0.25%) |
Sep 17, 2015 | 78.22 | 79.26 | 77.95 | 78.35 | 824,051 | +0.28(+0.36%) |
Sep 16, 2015 | 78.15 | 78.37 | 77.75 | 78.07 | 794,737 | -0.18(-0.23%) |
Sep 15, 2015 | 77.39 | 78.43 | 76.78 | 78.25 | 541,254 | +1.09(+1.42%) |
Sep 14, 2015 | 77.67 | 77.67 | 77.09 | 77.16 | 476,595 | -0.40(-0.51%) |
Sep 11, 2015 | 76.75 | 77.64 | 76.74 | 77.56 | 337,144 | +0.50(+0.65%) |
Sep 10, 2015 | 76.80 | 77.49 | 76.80 | 77.06 | 689,089 | +0.15(+0.20%) |
Sep 09, 2015 | 78.71 | 78.91 | 76.81 | 76.91 | 772,077 | -1.20(-1.54%) |
Sep 08, 2015 | 77.01 | 78.12 | 76.74 | 78.11 | 703,844 | +2.37(+3.13%) |
Sep 04, 2015 | 75.98 | 75.74 | 75.74 | 75.74 | 507,432 | -1.21(-1.57%) |
Sep 03, 2015 | 76.93 | 77.44 | 76.69 | 76.95 | 563,855 | +0.43(+0.56%) |
Sep 02, 2015 | 75.90 | 76.58 | 75.56 | 76.53 | 627,855 | +1.41(+1.88%) |
Sep 01, 2015 | 75.60 | 76.29 | 74.80 | 75.12 | 841,612 | -1.75(-2.27%) |
Aug 31, 2015 | 76.74 | 77.43 | 76.44 | 76.86 | 708,138 | -0.34(-0.45%) |
Aug 28, 2015 | 76.82 | 77.55 | 76.59 | 77.20 | 573,513 | -0.12(-0.15%) |
Aug 27, 2015 | 76.45 | 77.58 | 76.25 | 77.32 | 771,230 | +1.35(+1.77%) |
Aug 26, 2015 | 75.25 | 76.18 | 73.90 | 75.97 | 1,096,353 | +2.51(+3.42%) |
Aug 25, 2015 | 75.35 | 75.54 | 73.36 | 73.46 | 1,125,510 | -0.27(-0.37%) |
Aug 24, 2015 | 73.24 | 75.59 | 70.54 | 73.73 | 1,301,078 | -3.02(-3.94%) |
Aug 21, 2015 | 78.08 | 78.65 | 76.75 | 76.75 | 788,292 | -1.56(-2.00%) |
Aug 20, 2015 | 78.72 | 79.32 | 78.32 | 78.32 | 623,700 | -0.94(-1.19%) |
Aug 19, 2015 | 79.85 | 79.90 | 78.81 | 79.26 | 577,712 | -1.10(-1.37%) |
Aug 18, 2015 | 80.80 | 80.82 | 80.32 | 80.36 | 541,830 | -0.25(-0.31%) |
Aug 17, 2015 | 79.85 | 80.67 | 79.35 | 80.61 | 416,347 | +0.59(+0.73%) |
Aug 14, 2015 | 79.64 | 80.22 | 79.46 | 80.03 | 459,560 | +0.36(+0.45%) |
Aug 13, 2015 | 79.54 | 80.15 | 79.11 | 79.66 | 550,258 | +0.22(+0.27%) |
Aug 12, 2015 | 78.68 | 79.59 | 78.45 | 79.45 | 561,094 | -0.06(-0.08%) |
Aug 11, 2015 | 79.19 | 79.58 | 78.94 | 79.51 | 417,000 | -0.38(-0.48%) |
Aug 10, 2015 | 79.76 | 80.23 | 79.73 | 79.89 | 517,252 | +0.82(+1.04%) |
Aug 07, 2015 | 78.45 | 79.23 | 78.07 | 79.07 | 593,046 | +0.19(+0.24%) |
Aug 06, 2015 | 79.32 | 79.32 | 78.58 | 78.88 | 521,379 | -0.35(-0.45%) |
Aug 05, 2015 | 79.51 | 79.54 | 78.83 | 79.23 | 949,188 | +0.60(+0.76%) |
Aug 04, 2015 | 78.05 | 78.72 | 77.65 | 78.63 | 657,327 | +0.74(+0.95%) |
Aug 03, 2015 | 77.60 | 77.96 | 76.91 | 77.89 | 383,795 | +0.57(+0.74%) |
Jul 31, 2015 | 77.52 | 77.77 | 77.24 | 77.32 | 633,651 | +0.22(+0.28%) |
Jul 30, 2015 | 76.62 | 77.31 | 76.21 | 77.11 | 290,282 | -0.01(-0.01%) |
Jul 29, 2015 | 76.74 | 77.17 | 76.26 | 77.11 | 562,195 | +0.41(+0.53%) |
Jul 28, 2015 | 76.05 | 76.72 | 75.45 | 76.71 | 473,498 | +0.95(+1.25%) |
Jul 27, 2015 | 76.15 | 76.34 | 75.66 | 75.76 | 477,215 | -0.43(-0.57%) |
Jul 24, 2015 | 77.08 | 77.38 | 76.07 | 76.19 | 513,500 | -1.35(-1.74%) |
Jul 23, 2015 | 78.55 | 78.67 | 77.39 | 77.54 | 534,882 | -1.09(-1.38%) |
Jul 22, 2015 | 77.56 | 78.74 | 77.05 | 78.62 | 947,318 | +1.58(+2.05%) |
Jul 21, 2015 | 77.94 | 78.46 | 77.03 | 77.04 | 645,702 | -0.82(-1.06%) |
Jul 20, 2015 | 77.77 | 78.68 | 77.47 | 77.87 | 773,914 | +0.50(+0.64%) |
Jul 17, 2015 | 78.23 | 78.24 | 76.67 | 77.37 | 1,188,342 | -1.11(-1.42%) |
Jul 16, 2015 | 78.38 | 78.94 | 78.11 | 78.48 | 1,010,631 | +0.63(+0.81%) |
Jul 15, 2015 | 77.99 | 78.14 | 77.65 | 77.85 | 550,037 | -0.18(-0.23%) |
Jul 14, 2015 | 77.87 | 78.21 | 77.48 | 78.03 | 249,396 | +0.24(+0.30%) |
Jul 13, 2015 | 77.64 | 77.86 | 77.04 | 77.79 | 382,005 | +0.88(+1.14%) |
Jul 10, 2015 | 77.05 | 77.23 | 76.44 | 76.92 | 501,981 | +0.80(+1.06%) |
Jul 09, 2015 | 76.61 | 76.81 | 75.97 | 76.11 | 454,762 | +0.38(+0.50%) |
Jul 08, 2015 | 76.20 | 76.59 | 75.59 | 75.73 | 700,079 | -0.90(-1.18%) |
Jul 07, 2015 | 77.13 | 77.30 | 75.88 | 76.64 | 835,063 | -0.33(-0.42%) |
Jul 06, 2015 | 76.51 | 77.21 | 76.51 | 76.96 | 369,403 | -0.10(-0.13%) |
Jul 02, 2015 | 77.48 | 77.06 | 77.06 | 77.06 | 423,837 | -0.11(-0.14%) |
Jul 01, 2015 | 77.11 | 77.25 | 76.83 | 77.17 | 553,475 | +0.67(+0.87%) |
Jun 30, 2015 | 76.71 | 77.09 | 76.45 | 76.50 | 508,588 | +0.31(+0.40%) |
Jun 29, 2015 | 76.88 | 77.30 | 76.13 | 76.19 | 494,836 | -1.05(-1.36%) |
Jun 26, 2015 | 77.78 | 77.93 | 76.89 | 77.24 | 1,524,384 | -0.38(-0.50%) |
Jun 25, 2015 | 78.66 | 78.66 | 77.55 | 77.63 | 647,496 | -0.66(-0.84%) |
Jun 24, 2015 | 77.65 | 79.14 | 77.65 | 78.28 | 689,727 | -0.80(-1.01%) |
Jun 23, 2015 | 79.48 | 79.57 | 79.00 | 79.08 | 803,578 | -0.09(-0.11%) |
Jun 22, 2015 | 78.68 | 79.29 | 78.55 | 79.17 | 409,094 | +0.67(+0.85%) |
Jun 19, 2015 | 78.14 | 78.73 | 77.87 | 78.50 | 1,213,109 | +0.30(+0.38%) |
Jun 18, 2015 | 77.73 | 78.43 | 77.73 | 78.20 | 453,072 | +0.81(+1.05%) |
Jun 17, 2015 | 77.32 | 77.58 | 76.90 | 77.39 | 328,984 | +0.24(+0.32%) |
Jun 16, 2015 | 76.37 | 77.37 | 76.37 | 77.14 | 398,826 | +0.85(+1.11%) |
Jun 15, 2015 | 77.10 | 77.28 | 75.85 | 76.29 | 1,010,396 | -1.53(-1.96%) |
Jun 12, 2015 | 77.68 | 77.97 | 76.92 | 77.82 | 305,586 | -0.35(-0.45%) |
Jun 11, 2015 | 78.42 | 78.42 | 78.09 | 78.17 | 474,326 | +0.05(+0.07%) |
Jun 10, 2015 | 77.75 | 78.38 | 77.21 | 78.12 | 327,106 | +0.79(+1.02%) |
Jun 09, 2015 | 77.13 | 77.47 | 76.85 | 77.33 | 297,379 | +0.29(+0.38%) |
Jun 08, 2015 | 77.22 | 77.56 | 76.96 | 77.04 | 525,316 | -0.24(-0.32%) |
Jun 05, 2015 | 77.02 | 77.32 | 76.64 | 77.29 | 400,413 | +0.12(+0.15%) |
Jun 04, 2015 | 77.91 | 78.17 | 77.08 | 77.17 | 627,694 | -0.80(-1.02%) |
Jun 03, 2015 | 78.03 | 78.17 | 77.87 | 77.96 | 808,529 | +0.24(+0.30%) |
Jun 02, 2015 | 77.60 | 78.05 | 77.57 | 77.73 | 754,623 | -0.36(-0.46%) |