Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.29 | 81.50 | 81.20 | 81.50 | 2,641,571 | +0.26(+0.32%) |
Jul 28, 2016 | 81.37 | 81.69 | 81.17 | 81.24 | 2,332,553 | -0.20(-0.24%) |
Jul 27, 2016 | 81.59 | 81.69 | 81.18 | 81.43 | 3,789,135 | +0.36(+0.45%) |
Jul 26, 2016 | 81.21 | 81.27 | 81.05 | 81.07 | 5,298,580 | -0.23(-0.28%) |
Jul 25, 2016 | 81.56 | 81.67 | 81.29 | 81.30 | 1,551,224 | -0.20(-0.25%) |
Jul 22, 2016 | 81.60 | 81.88 | 81.46 | 81.50 | 4,130,694 | +0.01(+0.01%) |
Jul 21, 2016 | 81.57 | 81.57 | 81.37 | 81.50 | 2,799,599 | +0.00(+0.00%) |
Jul 20, 2016 | 81.60 | 81.64 | 81.41 | 81.50 | 3,154,599 | -0.03(-0.04%) |
Jul 19, 2016 | 81.57 | 81.64 | 81.42 | 81.53 | 3,509,569 | +0.02(+0.03%) |
Jul 18, 2016 | 81.59 | 81.62 | 81.42 | 81.51 | 5,475,592 | -0.11(-0.14%) |
Jul 15, 2016 | 81.61 | 81.71 | 81.53 | 81.62 | 8,666,377 | -0.02(-0.03%) |
Jul 14, 2016 | 81.71 | 81.97 | 81.51 | 81.64 | 4,885,015 | +0.04(+0.04%) |
Jul 13, 2016 | 81.72 | 81.76 | 81.57 | 81.61 | 2,426,302 | +0.04(+0.05%) |
Jul 12, 2016 | 81.79 | 81.83 | 81.57 | 81.57 | 2,344,353 | -0.28(-0.34%) |
Jul 11, 2016 | 81.81 | 82.02 | 81.75 | 81.85 | 2,076,709 | +0.23(+0.28%) |
Jul 08, 2016 | 81.13 | 81.62 | 80.97 | 81.62 | 2,064,178 | +0.65(+0.80%) |
Jul 07, 2016 | 81.21 | 81.21 | 80.91 | 80.97 | 1,595,977 | -0.03(-0.03%) |
Jul 06, 2016 | 80.80 | 81.02 | 80.75 | 81.00 | 1,931,390 | +0.11(+0.14%) |
Jul 05, 2016 | 80.94 | 80.98 | 80.73 | 80.89 | 2,580,303 | +0.18(+0.23%) |
Jul 01, 2016 | 80.76 | 80.70 | 80.70 | 80.70 | 2,262,852 | +0.31(+0.38%) |
Jun 30, 2016 | 80.08 | 80.43 | 80.00 | 80.40 | 7,612,136 | +0.37(+0.46%) |
Jun 29, 2016 | 79.86 | 80.08 | 79.61 | 80.03 | 1,959,799 | +0.80(+1.00%) |
Jun 28, 2016 | 79.06 | 79.28 | 78.95 | 79.23 | 1,830,983 | +0.58(+0.74%) |
Jun 27, 2016 | 78.60 | 78.87 | 78.17 | 78.65 | 2,655,247 | +0.24(+0.30%) |
Jun 24, 2016 | 77.86 | 78.66 | 77.86 | 78.41 | 1,879,714 | -0.67(-0.85%) |
Jun 23, 2016 | 79.01 | 79.19 | 79.01 | 79.08 | 836,294 | +0.19(+0.24%) |
Jun 22, 2016 | 78.69 | 78.90 | 78.69 | 78.90 | 1,995,021 | +0.34(+0.44%) |
Jun 21, 2016 | 78.67 | 78.69 | 78.53 | 78.55 | 1,355,352 | -0.06(-0.08%) |
Jun 20, 2016 | 78.71 | 78.71 | 78.49 | 78.62 | 2,125,061 | +0.53(+0.68%) |
Jun 17, 2016 | 78.30 | 78.36 | 78.08 | 78.09 | 1,090,263 | -0.08(-0.10%) |
Jun 16, 2016 | 78.12 | 78.25 | 77.99 | 78.16 | 1,281,777 | +0.01(+0.02%) |
Jun 15, 2016 | 77.96 | 78.21 | 77.95 | 78.15 | 1,648,949 | +0.31(+0.39%) |
Jun 14, 2016 | 77.86 | 77.93 | 77.74 | 77.84 | 1,638,753 | -0.36(-0.46%) |
Jun 13, 2016 | 78.34 | 78.44 | 78.20 | 78.20 | 1,169,775 | -0.29(-0.36%) |
Jun 10, 2016 | 78.65 | 78.66 | 78.48 | 78.48 | 1,279,850 | -0.30(-0.38%) |
Jun 09, 2016 | 78.78 | 78.78 | 78.57 | 78.78 | 1,312,337 | -0.10(-0.12%) |
Jun 08, 2016 | 79.02 | 79.02 | 78.77 | 78.88 | 1,160,133 | +0.41(+0.52%) |
Jun 07, 2016 | 78.77 | 78.83 | 78.44 | 78.47 | 2,166,601 | +0.13(+0.16%) |
Jun 06, 2016 | 78.24 | 78.47 | 78.24 | 78.34 | 1,294,543 | +0.15(+0.19%) |
Jun 03, 2016 | 78.05 | 78.42 | 78.04 | 78.20 | 1,864,470 | +0.61(+0.79%) |
Jun 02, 2016 | 77.56 | 77.67 | 77.42 | 77.58 | 6,660,781 | +0.14(+0.18%) |
Jun 01, 2016 | 77.30 | 77.46 | 77.17 | 77.44 | 2,661,950 | +0.27(+0.35%) |
May 31, 2016 | 77.20 | 77.30 | 77.16 | 77.18 | 1,404,830 | -0.04(-0.05%) |
May 27, 2016 | 77.35 | 77.22 | 77.22 | 77.22 | 799,247 | -0.04(-0.05%) |
May 26, 2016 | 77.34 | 77.35 | 77.22 | 77.26 | 1,443,527 | +0.03(+0.04%) |
May 25, 2016 | 77.23 | 77.27 | 77.13 | 77.23 | 1,399,081 | +0.22(+0.28%) |
May 24, 2016 | 76.79 | 77.14 | 76.79 | 77.02 | 2,860,561 | +0.18(+0.24%) |
May 23, 2016 | 77.06 | 77.06 | 76.77 | 76.84 | 1,334,101 | +0.01(+0.01%) |
May 20, 2016 | 76.93 | 77.08 | 76.79 | 76.83 | 2,197,811 | +0.08(+0.10%) |
May 19, 2016 | 76.72 | 76.83 | 76.61 | 76.75 | 2,390,908 | -0.26(-0.34%) |
May 18, 2016 | 77.76 | 77.76 | 76.98 | 77.02 | 2,613,061 | -0.75(-0.97%) |
May 17, 2016 | 77.79 | 77.83 | 77.69 | 77.77 | 646,156 | -0.06(-0.07%) |
May 16, 2016 | 77.83 | 77.87 | 77.73 | 77.82 | 1,242,118 | +0.04(+0.05%) |
May 13, 2016 | 77.82 | 77.82 | 77.61 | 77.78 | 543,765 | +0.05(+0.06%) |
May 12, 2016 | 77.73 | 77.83 | 77.61 | 77.73 | 1,121,894 | +0.15(+0.20%) |
May 11, 2016 | 77.57 | 77.61 | 77.45 | 77.58 | 1,603,169 | +0.18(+0.23%) |
May 10, 2016 | 77.34 | 77.44 | 77.23 | 77.40 | 1,394,540 | +0.34(+0.44%) |
May 09, 2016 | 77.02 | 77.37 | 77.02 | 77.06 | 1,723,462 | -0.19(-0.25%) |
May 06, 2016 | 77.04 | 77.27 | 76.93 | 77.25 | 1,482,917 | +0.10(+0.13%) |
May 05, 2016 | 77.22 | 77.22 | 76.98 | 77.15 | 1,402,381 | +0.18(+0.23%) |
May 04, 2016 | 77.03 | 77.11 | 76.94 | 76.97 | 1,439,883 | -0.18(-0.23%) |
May 03, 2016 | 77.34 | 77.34 | 77.03 | 77.16 | 1,994,955 | -0.17(-0.22%) |
May 02, 2016 | 77.60 | 77.60 | 77.31 | 77.33 | 1,474,680 | -0.01(-0.02%) |
Apr 29, 2016 | 77.53 | 77.56 | 77.28 | 77.34 | 1,628,044 | -0.08(-0.10%) |
Apr 28, 2016 | 77.38 | 77.53 | 77.33 | 77.42 | 2,360,113 | +0.16(+0.21%) |
Apr 27, 2016 | 76.98 | 77.36 | 76.90 | 77.26 | 1,772,206 | +0.35(+0.45%) |
Apr 26, 2016 | 76.91 | 76.93 | 76.82 | 76.91 | 1,639,043 | +0.07(+0.09%) |
Apr 25, 2016 | 77.02 | 77.04 | 76.82 | 76.84 | 2,075,487 | -0.31(-0.40%) |
Apr 22, 2016 | 77.25 | 77.32 | 77.16 | 77.16 | 1,342,525 | -0.12(-0.15%) |
Apr 21, 2016 | 77.61 | 77.92 | 77.27 | 77.27 | 2,108,487 | -0.28(-0.36%) |
Apr 20, 2016 | 77.55 | 77.72 | 77.37 | 77.55 | 2,349,692 | +0.06(+0.08%) |
Apr 19, 2016 | 77.43 | 77.48 | 77.25 | 77.49 | 2,986,450 | +0.30(+0.39%) |
Apr 18, 2016 | 76.91 | 77.19 | 76.91 | 77.19 | 1,286,384 | +0.04(+0.05%) |
Apr 15, 2016 | 77.18 | 77.20 | 77.07 | 77.15 | 1,060,662 | +0.04(+0.05%) |
Apr 14, 2016 | 77.17 | 77.23 | 77.05 | 77.11 | 1,085,347 | +0.10(+0.13%) |
Apr 13, 2016 | 76.93 | 77.06 | 76.93 | 77.01 | 2,684,136 | +0.32(+0.42%) |
Apr 12, 2016 | 76.66 | 76.80 | 76.62 | 76.69 | 2,335,357 | +0.10(+0.14%) |
Apr 11, 2016 | 76.60 | 76.71 | 76.38 | 76.59 | 2,320,817 | +0.34(+0.45%) |
Apr 08, 2016 | 76.21 | 76.32 | 76.17 | 76.25 | 1,459,181 | +0.24(+0.32%) |
Apr 07, 2016 | 76.30 | 76.30 | 75.89 | 76.01 | 2,216,307 | -0.31(-0.41%) |
Apr 06, 2016 | 76.11 | 76.32 | 76.08 | 76.32 | 2,201,175 | +0.18(+0.24%) |
Apr 05, 2016 | 76.23 | 76.23 | 76.02 | 76.14 | 1,912,869 | -0.20(-0.26%) |
Apr 04, 2016 | 76.28 | 76.47 | 76.27 | 76.34 | 1,688,940 | -0.02(-0.03%) |
Apr 01, 2016 | 76.15 | 76.55 | 76.01 | 76.36 | 2,052,198 | +0.20(+0.26%) |
Mar 31, 2016 | 76.12 | 76.36 | 76.10 | 76.16 | 2,989,939 | +0.14(+0.19%) |
Mar 30, 2016 | 75.95 | 76.12 | 75.95 | 76.01 | 1,746,241 | +0.08(+0.10%) |
Mar 29, 2016 | 75.50 | 75.95 | 75.42 | 75.94 | 2,361,223 | +0.39(+0.52%) |
Mar 28, 2016 | 75.25 | 75.60 | 75.10 | 75.54 | 1,756,086 | +0.14(+0.19%) |
Mar 24, 2016 | 75.46 | 75.40 | 75.40 | 75.40 | 1,594,995 | -0.18(-0.24%) |
Mar 23, 2016 | 75.92 | 75.98 | 75.57 | 75.58 | 1,728,797 | -0.48(-0.63%) |
Mar 22, 2016 | 76.10 | 76.25 | 76.02 | 76.06 | 2,518,906 | -0.14(-0.19%) |
Mar 21, 2016 | 76.09 | 76.32 | 76.09 | 76.20 | 2,800,405 | +0.28(+0.37%) |
Mar 18, 2016 | 76.17 | 76.20 | 75.86 | 75.92 | 2,090,536 | +0.06(+0.08%) |
Mar 17, 2016 | 75.63 | 75.99 | 75.58 | 75.86 | 2,358,015 | +0.59(+0.78%) |
Mar 16, 2016 | 74.47 | 75.37 | 74.47 | 75.27 | 2,142,860 | +0.74(+0.99%) |
Mar 15, 2016 | 74.76 | 74.93 | 74.52 | 74.53 | 1,538,761 | -0.42(-0.56%) |
Mar 14, 2016 | 75.01 | 75.16 | 74.95 | 74.95 | 1,722,381 | -0.17(-0.22%) |
Mar 11, 2016 | 74.85 | 75.15 | 74.85 | 75.12 | 1,811,258 | +0.46(+0.62%) |
Mar 10, 2016 | 74.84 | 75.04 | 74.61 | 74.65 | 1,736,156 | -0.04(-0.06%) |
Mar 09, 2016 | 74.54 | 74.71 | 74.44 | 74.70 | 1,433,893 | +0.18(+0.24%) |
Mar 08, 2016 | 74.75 | 74.87 | 74.40 | 74.52 | 2,748,499 | -0.30(-0.40%) |
Mar 07, 2016 | 74.74 | 74.83 | 74.61 | 74.81 | 2,036,319 | +0.14(+0.19%) |
Mar 04, 2016 | 74.53 | 74.71 | 74.53 | 74.67 | 2,380,250 | +0.18(+0.24%) |
Mar 03, 2016 | 74.40 | 74.52 | 74.29 | 74.49 | 2,661,252 | +0.09(+0.12%) |
Mar 02, 2016 | 74.28 | 74.44 | 74.14 | 74.40 | 3,410,374 | -0.18(-0.24%) |
Mar 01, 2016 | 74.16 | 74.65 | 74.07 | 74.58 | 10,312,256 | +0.86(+1.17%) |
Feb 29, 2016 | 73.82 | 73.91 | 73.62 | 73.72 | 2,051,616 | +0.11(+0.15%) |
Feb 26, 2016 | 73.73 | 73.86 | 73.55 | 73.61 | 1,952,459 | +0.12(+0.17%) |
Feb 25, 2016 | 73.23 | 73.54 | 73.21 | 73.48 | 1,689,265 | +0.25(+0.35%) |
Feb 24, 2016 | 72.86 | 73.25 | 72.86 | 73.23 | 1,233,213 | +0.01(+0.02%) |
Feb 23, 2016 | 73.21 | 73.32 | 73.03 | 73.21 | 939,337 | -0.01(-0.02%) |
Feb 22, 2016 | 73.22 | 73.27 | 73.15 | 73.23 | 955,856 | +0.36(+0.49%) |
Feb 19, 2016 | 72.98 | 72.98 | 72.69 | 72.87 | 829,426 | -0.06(-0.08%) |
Feb 18, 2016 | 72.86 | 73.07 | 72.81 | 72.93 | 1,817,843 | +0.22(+0.30%) |
Feb 17, 2016 | 72.51 | 72.80 | 72.42 | 72.71 | 2,513,257 | +0.51(+0.70%) |
Feb 16, 2016 | 72.33 | 72.33 | 71.99 | 72.20 | 2,973,812 | +0.23(+0.32%) |
Feb 12, 2016 | 71.76 | 71.97 | 71.97 | 71.97 | 1,442,678 | +0.28(+0.39%) |
Feb 11, 2016 | 71.50 | 71.73 | 71.45 | 71.69 | 1,283,156 | -0.08(-0.11%) |
Feb 10, 2016 | 71.85 | 72.01 | 71.76 | 71.77 | 1,083,836 | +0.07(+0.10%) |
Feb 09, 2016 | 71.65 | 71.89 | 71.65 | 71.70 | 1,140,315 | -0.23(-0.32%) |
Feb 08, 2016 | 72.05 | 72.05 | 71.81 | 71.94 | 1,623,346 | -0.32(-0.45%) |
Feb 05, 2016 | 72.25 | 72.36 | 72.24 | 72.26 | 1,167,039 | -0.08(-0.10%) |
Feb 04, 2016 | 72.33 | 72.37 | 72.14 | 72.33 | 1,895,153 | +0.09(+0.12%) |
Feb 03, 2016 | 71.96 | 72.26 | 71.79 | 72.25 | 1,529,556 | +0.32(+0.44%) |
Feb 02, 2016 | 71.90 | 71.94 | 71.76 | 71.93 | 1,489,094 | -0.16(-0.22%) |
Feb 01, 2016 | 72.31 | 72.37 | 71.96 | 72.09 | 3,758,103 | -0.36(-0.49%) |
Jan 29, 2016 | 72.64 | 72.64 | 72.30 | 72.45 | 1,605,410 | +0.25(+0.35%) |
Jan 28, 2016 | 72.43 | 72.50 | 72.14 | 72.19 | 814,243 | +0.38(+0.52%) |
Jan 27, 2016 | 71.69 | 72.09 | 71.69 | 71.82 | 1,129,697 | +0.34(+0.48%) |
Jan 26, 2016 | 71.27 | 71.58 | 71.08 | 71.47 | 2,052,610 | +0.23(+0.32%) |
Jan 25, 2016 | 71.65 | 71.71 | 71.25 | 71.25 | 1,225,821 | -0.33(-0.46%) |
Jan 22, 2016 | 71.51 | 71.74 | 71.32 | 71.58 | 1,935,393 | +0.66(+0.94%) |
Jan 21, 2016 | 70.73 | 70.99 | 70.69 | 70.91 | 1,172,862 | +0.32(+0.46%) |
Jan 20, 2016 | 70.60 | 70.76 | 70.45 | 70.59 | 3,158,705 | -0.43(-0.61%) |
Jan 19, 2016 | 71.14 | 71.19 | 70.89 | 71.02 | 2,466,406 | +0.26(+0.37%) |
Jan 15, 2016 | 70.93 | 70.76 | 70.76 | 70.76 | 2,094,767 | -0.71(-0.99%) |
Jan 14, 2016 | 71.06 | 71.54 | 71.06 | 71.47 | 1,053,083 | +0.08(+0.12%) |
Jan 13, 2016 | 71.82 | 71.86 | 71.37 | 71.38 | 2,220,526 | -0.28(-0.39%) |
Jan 12, 2016 | 71.97 | 72.06 | 71.62 | 71.67 | 1,925,290 | -0.34(-0.47%) |
Jan 11, 2016 | 72.19 | 72.19 | 71.93 | 72.00 | 1,150,702 | -0.12(-0.17%) |
Jan 08, 2016 | 72.26 | 72.44 | 72.10 | 72.12 | 2,944,256 | -0.06(-0.09%) |
Jan 07, 2016 | 71.99 | 72.31 | 71.99 | 72.19 | 1,714,713 | -0.34(-0.47%) |
Jan 06, 2016 | 72.43 | 72.59 | 72.39 | 72.53 | 1,334,963 | -0.01(-0.01%) |
Jan 05, 2016 | 72.40 | 72.82 | 72.38 | 72.53 | 1,709,782 | +0.19(+0.26%) |
Jan 04, 2016 | 72.22 | 72.45 | 72.19 | 72.34 | 1,825,388 | -0.08(-0.10%) |
Dec 31, 2015 | 72.56 | 72.42 | 72.42 | 72.42 | 1,167,963 | -0.14(-0.19%) |
Dec 30, 2015 | 72.20 | 72.57 | 72.20 | 72.56 | 1,574,709 | +0.15(+0.21%) |
Dec 29, 2015 | 72.41 | 72.51 | 72.34 | 72.40 | 640,941 | +0.07(+0.09%) |
Dec 28, 2015 | 72.57 | 72.57 | 72.32 | 72.34 | 780,129 | -0.21(-0.28%) |
Dec 24, 2015 | 72.52 | 72.54 | 72.54 | 72.54 | 1,396,122 | +0.03(+0.05%) |
Dec 23, 2015 | 72.19 | 72.52 | 72.15 | 72.51 | 1,992,371 | +0.33(+0.45%) |
Dec 22, 2015 | 72.09 | 72.32 | 72.02 | 72.18 | 1,850,363 | +0.12(+0.17%) |
Dec 21, 2015 | 72.31 | 72.34 | 72.01 | 72.06 | 1,438,615 | -0.13(-0.18%) |
Dec 18, 2015 | 72.37 | 72.44 | 72.19 | 72.19 | 1,494,041 | -0.16(-0.23%) |
Dec 17, 2015 | 72.45 | 72.61 | 72.33 | 72.35 | 1,385,884 | +0.06(+0.08%) |
Dec 16, 2015 | 72.26 | 72.49 | 71.95 | 72.29 | 2,015,456 | +0.05(+0.08%) |
Dec 15, 2015 | 72.11 | 72.31 | 72.05 | 72.24 | 1,605,900 | +0.24(+0.33%) |
Dec 14, 2015 | 71.61 | 72.15 | 71.61 | 72.00 | 1,868,929 | +0.29(+0.40%) |
Dec 11, 2015 | 72.54 | 72.56 | 71.65 | 71.71 | 2,668,466 | -1.12(-1.53%) |
Dec 10, 2015 | 72.89 | 72.97 | 72.82 | 72.83 | 1,324,604 | -0.11(-0.15%) |
Dec 09, 2015 | 73.00 | 73.12 | 72.91 | 72.94 | 1,500,670 | +0.12(+0.17%) |
Dec 08, 2015 | 72.89 | 72.93 | 72.81 | 72.81 | 1,929,830 | -0.12(-0.16%) |
Dec 07, 2015 | 72.90 | 73.16 | 72.89 | 72.93 | 935,499 | -0.18(-0.24%) |
Dec 04, 2015 | 72.81 | 73.14 | 72.81 | 73.11 | 1,636,005 | +0.11(+0.15%) |
Dec 03, 2015 | 73.51 | 73.51 | 72.99 | 73.00 | 1,827,963 | -0.51(-0.69%) |
Dec 02, 2015 | 73.66 | 73.74 | 73.43 | 73.51 | 1,165,612 | -0.24(-0.32%) |
Dec 01, 2015 | 73.70 | 73.79 | 73.61 | 73.75 | 3,450,568 | +0.21(+0.29%) |
Nov 30, 2015 | 73.69 | 73.78 | 73.51 | 73.53 | 1,858,229 | -0.20(-0.27%) |
Nov 27, 2015 | 73.71 | 73.77 | 73.64 | 73.73 | 557,553 | +0.01(+0.01%) |
Nov 25, 2015 | 73.83 | 73.72 | 73.72 | 73.72 | 638,107 | -0.07(-0.09%) |
Nov 24, 2015 | 73.86 | 73.86 | 73.66 | 73.79 | 1,181,105 | -0.07(-0.10%) |
Nov 23, 2015 | 73.88 | 73.96 | 73.80 | 73.87 | 954,271 | -0.07(-0.10%) |
Nov 20, 2015 | 73.85 | 74.01 | 73.81 | 73.94 | 2,104,598 | +0.23(+0.31%) |
Nov 19, 2015 | 73.72 | 73.76 | 73.66 | 73.71 | 1,390,221 | +0.14(+0.18%) |
Nov 18, 2015 | 73.69 | 73.69 | 73.51 | 73.57 | 795,340 | +0.18(+0.24%) |
Nov 17, 2015 | 73.35 | 73.43 | 73.24 | 73.40 | 1,317,278 | +0.17(+0.23%) |
Nov 16, 2015 | 73.02 | 73.23 | 72.95 | 73.23 | 2,716,917 | +0.04(+0.06%) |
Nov 13, 2015 | 73.21 | 73.25 | 73.06 | 73.19 | 1,059,710 | -0.11(-0.15%) |
Nov 12, 2015 | 73.21 | 73.37 | 73.19 | 73.30 | 1,230,378 | +0.14(+0.19%) |
Nov 11, 2015 | 72.94 | 73.21 | 72.94 | 73.16 | 527,161 | +0.02(+0.03%) |
Nov 10, 2015 | 72.97 | 73.17 | 72.89 | 73.14 | 680,195 | +0.09(+0.13%) |
Nov 09, 2015 | 73.02 | 73.27 | 72.94 | 73.04 | 944,400 | -0.35(-0.48%) |
Nov 06, 2015 | 73.42 | 73.44 | 73.15 | 73.40 | 1,608,440 | -0.45(-0.61%) |
Nov 05, 2015 | 73.85 | 73.95 | 73.68 | 73.85 | 1,239,464 | +0.09(+0.12%) |
Nov 04, 2015 | 73.95 | 74.15 | 73.73 | 73.76 | 1,022,784 | -0.01(-0.02%) |
Nov 03, 2015 | 73.59 | 73.83 | 73.52 | 73.77 | 1,516,425 | +0.41(+0.55%) |
Nov 02, 2015 | 73.30 | 73.62 | 73.25 | 73.36 | 4,916,699 | +0.05(+0.07%) |
Oct 30, 2015 | 73.47 | 73.53 | 73.25 | 73.31 | 1,320,638 | -0.15(-0.20%) |
Oct 29, 2015 | 73.47 | 73.57 | 73.40 | 73.46 | 968,481 | +0.11(+0.15%) |
Oct 28, 2015 | 73.66 | 73.81 | 73.30 | 73.35 | 838,070 | -0.30(-0.41%) |
Oct 27, 2015 | 73.69 | 73.80 | 73.55 | 73.65 | 1,907,450 | -0.20(-0.27%) |
Oct 26, 2015 | 73.75 | 73.95 | 73.72 | 73.86 | 643,242 | +0.04(+0.06%) |
Oct 23, 2015 | 73.87 | 73.93 | 73.74 | 73.82 | 1,018,016 | +0.15(+0.20%) |
Oct 22, 2015 | 73.39 | 73.71 | 73.30 | 73.67 | 982,610 | +0.31(+0.42%) |
Oct 21, 2015 | 73.32 | 73.45 | 73.28 | 73.36 | 893,989 | -0.26(-0.35%) |
Oct 20, 2015 | 73.72 | 73.82 | 73.49 | 73.61 | 1,659,543 | -0.41(-0.55%) |
Oct 19, 2015 | 73.79 | 74.03 | 73.79 | 74.02 | 1,070,200 | +0.01(+0.01%) |
Oct 16, 2015 | 73.90 | 74.11 | 73.73 | 74.01 | 1,711,422 | +0.40(+0.54%) |
Oct 15, 2015 | 73.52 | 73.62 | 73.42 | 73.61 | 1,056,360 | +0.36(+0.50%) |
Oct 14, 2015 | 73.13 | 73.26 | 72.99 | 73.25 | 1,038,557 | +0.33(+0.45%) |
Oct 13, 2015 | 73.26 | 73.26 | 72.92 | 72.92 | 1,147,348 | -0.51(-0.70%) |
Oct 12, 2015 | 73.22 | 73.45 | 73.22 | 73.43 | 411,307 | +0.09(+0.13%) |
Oct 09, 2015 | 73.16 | 73.35 | 73.13 | 73.34 | 685,858 | +0.30(+0.42%) |
Oct 08, 2015 | 72.83 | 73.05 | 72.71 | 73.03 | 987,099 | +0.03(+0.05%) |
Oct 07, 2015 | 73.06 | 73.19 | 72.85 | 73.00 | 1,049,653 | +0.23(+0.32%) |
Oct 06, 2015 | 72.56 | 72.80 | 72.53 | 72.77 | 1,075,035 | +0.23(+0.32%) |
Oct 05, 2015 | 72.40 | 72.66 | 72.30 | 72.54 | 922,037 | +0.36(+0.50%) |
Oct 02, 2015 | 71.80 | 72.18 | 71.65 | 72.18 | 1,499,681 | +0.81(+1.14%) |
Oct 01, 2015 | 71.72 | 71.88 | 71.34 | 71.37 | 4,581,217 | -0.20(-0.28%) |
Sep 30, 2015 | 71.39 | 71.57 | 71.35 | 71.57 | 1,464,492 | +0.51(+0.72%) |
Sep 29, 2015 | 71.01 | 71.11 | 70.87 | 71.06 | 1,026,683 | -0.16(-0.23%) |
Sep 28, 2015 | 71.55 | 71.64 | 71.10 | 71.22 | 767,555 | -0.62(-0.86%) |
Sep 25, 2015 | 72.19 | 72.19 | 71.75 | 71.84 | 612,228 | -0.17(-0.23%) |
Sep 24, 2015 | 71.81 | 72.07 | 71.71 | 72.01 | 1,636,132 | -0.24(-0.34%) |
Sep 23, 2015 | 72.45 | 72.49 | 72.17 | 72.25 | 1,112,899 | -0.15(-0.20%) |
Sep 22, 2015 | 72.72 | 73.23 | 72.39 | 72.40 | 848,825 | -0.59(-0.80%) |
Sep 21, 2015 | 73.37 | 73.41 | 72.98 | 72.99 | 1,174,838 | -0.41(-0.56%) |
Sep 18, 2015 | 73.30 | 73.48 | 73.26 | 73.40 | 1,583,019 | +0.19(+0.26%) |
Sep 17, 2015 | 72.78 | 73.30 | 72.76 | 73.21 | 1,019,173 | +0.42(+0.58%) |
Sep 16, 2015 | 72.67 | 72.84 | 72.45 | 72.78 | 1,912,770 | +0.30(+0.41%) |
Sep 15, 2015 | 72.52 | 72.65 | 72.47 | 72.49 | 856,602 | -0.09(-0.12%) |
Sep 14, 2015 | 72.45 | 72.58 | 72.45 | 72.58 | 350,501 | +0.05(+0.06%) |
Sep 11, 2015 | 72.52 | 72.56 | 72.44 | 72.53 | 774,243 | +0.01(+0.02%) |
Sep 10, 2015 | 72.57 | 72.64 | 72.48 | 72.52 | 895,925 | -0.11(-0.15%) |
Sep 09, 2015 | 72.60 | 72.65 | 72.43 | 72.62 | 1,445,795 | +0.24(+0.33%) |
Sep 08, 2015 | 72.38 | 72.52 | 72.38 | 72.38 | 866,312 | -0.03(-0.04%) |
Sep 04, 2015 | 72.43 | 72.41 | 72.41 | 72.41 | 1,038,528 | -0.05(-0.07%) |
Sep 03, 2015 | 72.15 | 72.56 | 72.13 | 72.46 | 1,178,773 | +0.38(+0.52%) |
Sep 02, 2015 | 72.19 | 72.28 | 72.04 | 72.08 | 1,159,745 | -0.32(-0.44%) |
Sep 01, 2015 | 72.30 | 72.50 | 72.21 | 72.40 | 5,926,407 | +0.05(+0.08%) |
Aug 31, 2015 | 72.59 | 72.65 | 72.27 | 72.35 | 781,228 | +0.04(+0.06%) |
Aug 28, 2015 | 72.20 | 72.49 | 72.20 | 72.31 | 1,193,490 | +0.05(+0.06%) |
Aug 27, 2015 | 71.93 | 72.32 | 71.93 | 72.26 | 2,770,886 | +1.03(+1.45%) |
Aug 26, 2015 | 71.21 | 71.41 | 71.17 | 71.23 | 2,606,347 | -0.01(-0.02%) |
Aug 25, 2015 | 71.64 | 71.64 | 71.20 | 71.24 | 2,112,702 | +0.55(+0.78%) |
Aug 24, 2015 | 70.73 | 71.16 | 70.47 | 70.69 | 2,780,312 | -1.04(-1.45%) |
Aug 21, 2015 | 71.84 | 72.03 | 71.71 | 71.73 | 2,249,937 | -0.31(-0.43%) |
Aug 20, 2015 | 71.90 | 72.13 | 71.90 | 72.04 | 2,109,256 | -0.26(-0.36%) |
Aug 19, 2015 | 72.43 | 72.50 | 72.24 | 72.30 | 2,100,585 | -0.19(-0.27%) |
Aug 18, 2015 | 72.63 | 72.68 | 72.47 | 72.49 | 813,161 | -0.26(-0.36%) |
Aug 17, 2015 | 72.53 | 72.76 | 72.53 | 72.76 | 860,899 | +0.05(+0.06%) |
Aug 14, 2015 | 72.66 | 72.71 | 72.59 | 72.71 | 1,636,257 | +0.04(+0.06%) |
Aug 13, 2015 | 72.71 | 72.81 | 72.65 | 72.67 | 1,143,829 | -0.06(-0.08%) |
Aug 12, 2015 | 72.62 | 72.77 | 72.57 | 72.73 | 1,351,233 | +0.04(+0.06%) |
Aug 11, 2015 | 72.84 | 72.84 | 72.55 | 72.69 | 1,283,083 | +0.02(+0.03%) |
Aug 10, 2015 | 72.64 | 72.71 | 72.57 | 72.67 | 923,473 | +0.01(+0.02%) |
Aug 07, 2015 | 72.61 | 72.71 | 72.54 | 72.65 | 1,333,059 | +0.03(+0.05%) |
Aug 06, 2015 | 72.83 | 72.92 | 72.55 | 72.62 | 2,130,264 | -0.26(-0.36%) |
Aug 05, 2015 | 72.96 | 72.97 | 72.85 | 72.88 | 1,209,525 | -0.07(-0.10%) |
Aug 04, 2015 | 73.05 | 73.18 | 72.86 | 72.96 | 2,131,295 | +0.11(+0.15%) |