Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 77.06 | 77.41 | 75.84 | 76.42 | 60,876 | -1.01(-1.30%) |
Mar 30, 2016 | 77.09 | 77.54 | 76.31 | 77.43 | 74,028 | +0.67(+0.88%) |
Mar 29, 2016 | 74.95 | 76.92 | 74.95 | 76.75 | 69,225 | +1.47(+1.95%) |
Mar 28, 2016 | 74.84 | 75.59 | 74.56 | 75.28 | 43,959 | +0.45(+0.60%) |
Mar 24, 2016 | 74.41 | 74.84 | 74.84 | 74.84 | 62,569 | +0.18(+0.24%) |
Mar 23, 2016 | 74.50 | 74.95 | 73.46 | 74.66 | 73,488 | +0.21(+0.28%) |
Mar 22, 2016 | 74.16 | 75.51 | 74.07 | 74.45 | 74,051 | -0.19(-0.25%) |
Mar 21, 2016 | 73.97 | 75.18 | 73.70 | 74.64 | 39,205 | +0.30(+0.41%) |
Mar 18, 2016 | 74.53 | 75.89 | 74.06 | 74.33 | 132,843 | +0.18(+0.24%) |
Mar 17, 2016 | 72.65 | 74.53 | 71.80 | 74.15 | 30,002 | +1.25(+1.72%) |
Mar 16, 2016 | 72.25 | 73.28 | 72.25 | 72.90 | 48,608 | +0.47(+0.66%) |
Mar 15, 2016 | 72.78 | 73.30 | 72.22 | 72.43 | 65,478 | -0.60(-0.82%) |
Mar 14, 2016 | 72.31 | 74.31 | 71.41 | 73.02 | 142,570 | +0.33(+0.46%) |
Mar 11, 2016 | 72.09 | 72.93 | 71.87 | 72.69 | 69,493 | +0.93(+1.30%) |
Mar 10, 2016 | 72.43 | 73.00 | 71.50 | 71.76 | 60,340 | -0.65(-0.89%) |
Mar 09, 2016 | 72.42 | 72.91 | 71.72 | 72.41 | 59,001 | +0.61(+0.85%) |
Mar 08, 2016 | 71.38 | 72.75 | 71.38 | 71.80 | 86,161 | +0.04(+0.05%) |
Mar 07, 2016 | 70.88 | 71.84 | 70.79 | 71.76 | 92,250 | +0.53(+0.74%) |
Mar 04, 2016 | 71.48 | 71.63 | 70.89 | 71.23 | 51,046 | -0.31(-0.43%) |
Mar 03, 2016 | 71.15 | 71.98 | 70.71 | 71.54 | 54,406 | +0.52(+0.73%) |
Mar 02, 2016 | 71.81 | 71.98 | 70.37 | 71.03 | 59,936 | -0.71(-0.99%) |
Mar 01, 2016 | 70.73 | 71.94 | 70.71 | 71.73 | 46,728 | +1.24(+1.77%) |
Feb 29, 2016 | 72.46 | 72.64 | 70.33 | 70.49 | 57,107 | -2.10(-2.90%) |
Feb 26, 2016 | 74.58 | 75.90 | 71.68 | 72.59 | 77,115 | -1.96(-2.63%) |
Feb 25, 2016 | 76.85 | 79.29 | 73.68 | 74.55 | 92,712 | -2.75(-3.56%) |
Feb 24, 2016 | 75.61 | 77.70 | 75.37 | 77.31 | 41,021 | +1.01(+1.32%) |
Feb 23, 2016 | 75.76 | 77.17 | 75.76 | 76.30 | 69,946 | +0.61(+0.81%) |
Feb 22, 2016 | 76.16 | 76.77 | 75.56 | 75.68 | 75,156 | +0.23(+0.30%) |
Feb 19, 2016 | 75.65 | 76.78 | 75.02 | 75.46 | 54,926 | -0.27(-0.36%) |
Feb 18, 2016 | 74.67 | 75.83 | 74.13 | 75.73 | 48,084 | +1.08(+1.45%) |
Feb 17, 2016 | 75.01 | 75.57 | 74.57 | 74.65 | 45,057 | -0.06(-0.08%) |
Feb 16, 2016 | 74.93 | 75.26 | 73.86 | 74.70 | 37,133 | +0.08(+0.11%) |
Feb 12, 2016 | 73.37 | 74.62 | 74.62 | 74.62 | 46,666 | +1.80(+2.47%) |
Feb 11, 2016 | 72.89 | 73.66 | 72.70 | 72.82 | 37,140 | -0.83(-1.13%) |
Feb 10, 2016 | 73.56 | 74.64 | 72.93 | 73.65 | 59,615 | +0.34(+0.46%) |
Feb 09, 2016 | 72.64 | 73.98 | 72.58 | 73.31 | 43,074 | +0.34(+0.47%) |
Feb 08, 2016 | 70.88 | 73.45 | 70.33 | 72.97 | 70,591 | +1.36(+1.90%) |
Feb 05, 2016 | 72.28 | 72.28 | 69.08 | 71.61 | 55,086 | -0.97(-1.34%) |
Feb 04, 2016 | 72.84 | 73.18 | 72.03 | 72.58 | 26,474 | -0.33(-0.45%) |
Feb 03, 2016 | 73.38 | 73.77 | 72.28 | 72.91 | 47,212 | -0.15(-0.21%) |
Feb 02, 2016 | 74.28 | 74.28 | 72.82 | 73.06 | 71,010 | -1.65(-2.21%) |
Feb 01, 2016 | 74.52 | 75.95 | 74.31 | 74.71 | 60,971 | -0.14(-0.19%) |
Jan 29, 2016 | 73.18 | 75.00 | 73.18 | 74.85 | 97,227 | +1.80(+2.47%) |
Jan 28, 2016 | 72.33 | 73.19 | 71.47 | 73.05 | 68,547 | +1.07(+1.49%) |
Jan 27, 2016 | 72.88 | 73.30 | 71.91 | 71.98 | 45,408 | -0.86(-1.18%) |
Jan 26, 2016 | 72.53 | 72.84 | 72.13 | 72.84 | 55,819 | +0.77(+1.07%) |
Jan 25, 2016 | 72.63 | 73.45 | 71.80 | 72.06 | 45,104 | -0.65(-0.89%) |
Jan 22, 2016 | 72.65 | 73.19 | 72.38 | 72.71 | 56,947 | +0.47(+0.65%) |
Jan 21, 2016 | 72.41 | 73.47 | 71.54 | 72.24 | 100,658 | -0.42(-0.58%) |
Jan 20, 2016 | 73.76 | 73.76 | 71.33 | 72.67 | 65,986 | -1.81(-2.43%) |
Jan 19, 2016 | 74.73 | 75.10 | 73.31 | 74.48 | 55,410 | +0.45(+0.61%) |
Jan 15, 2016 | 73.07 | 74.02 | 74.02 | 74.02 | 116,559 | -0.42(-0.57%) |
Jan 14, 2016 | 73.56 | 75.33 | 72.90 | 74.45 | 57,000 | +1.14(+1.56%) |
Jan 13, 2016 | 75.00 | 75.80 | 73.13 | 73.31 | 47,468 | -1.59(-2.13%) |
Jan 12, 2016 | 75.55 | 75.90 | 74.03 | 74.90 | 65,309 | +0.13(+0.18%) |
Jan 11, 2016 | 74.31 | 75.55 | 72.86 | 74.77 | 53,335 | +0.18(+0.24%) |
Jan 08, 2016 | 75.68 | 76.07 | 74.37 | 74.59 | 56,523 | -0.71(-0.94%) |
Jan 07, 2016 | 75.48 | 76.04 | 74.69 | 75.30 | 78,486 | -0.89(-1.16%) |
Jan 06, 2016 | 75.36 | 76.65 | 75.22 | 76.18 | 46,669 | -0.12(-0.16%) |
Jan 05, 2016 | 75.47 | 76.61 | 75.24 | 76.31 | 41,254 | +1.16(+1.54%) |
Jan 04, 2016 | 76.44 | 76.44 | 74.32 | 75.15 | 67,989 | -2.39(-3.08%) |
Dec 31, 2015 | 78.28 | 77.53 | 77.53 | 77.53 | 39,242 | -0.93(-1.19%) |
Dec 30, 2015 | 79.21 | 79.62 | 78.21 | 78.47 | 34,065 | -0.60(-0.76%) |
Dec 29, 2015 | 77.73 | 79.36 | 77.73 | 79.07 | 55,865 | +1.70(+2.19%) |
Dec 28, 2015 | 77.05 | 77.76 | 76.49 | 77.37 | 55,478 | +0.40(+0.51%) |
Dec 24, 2015 | 76.34 | 76.98 | 76.98 | 76.98 | 23,651 | +0.37(+0.48%) |
Dec 23, 2015 | 76.78 | 77.22 | 75.87 | 76.61 | 50,950 | +0.25(+0.32%) |
Dec 22, 2015 | 75.89 | 76.82 | 75.28 | 76.36 | 51,765 | +0.59(+0.78%) |
Dec 21, 2015 | 75.20 | 76.41 | 74.02 | 75.77 | 77,679 | +0.89(+1.18%) |
Dec 18, 2015 | 75.83 | 75.99 | 74.46 | 74.88 | 134,917 | -1.27(-1.67%) |
Dec 17, 2015 | 76.33 | 77.57 | 75.94 | 76.16 | 35,197 | -0.17(-0.22%) |
Dec 16, 2015 | 76.48 | 76.53 | 76.10 | 76.32 | 46,718 | +0.16(+0.21%) |
Dec 15, 2015 | 76.49 | 76.52 | 74.67 | 76.16 | 87,501 | +0.17(+0.22%) |
Dec 14, 2015 | 76.08 | 76.93 | 75.31 | 75.99 | 49,395 | +0.07(+0.09%) |
Dec 11, 2015 | 77.21 | 77.37 | 75.50 | 75.93 | 49,457 | -1.90(-2.44%) |
Dec 10, 2015 | 78.12 | 78.43 | 77.32 | 77.82 | 36,823 | -0.41(-0.52%) |
Dec 09, 2015 | 78.57 | 79.38 | 77.80 | 78.23 | 36,960 | -0.68(-0.86%) |
Dec 08, 2015 | 79.48 | 79.67 | 78.69 | 78.91 | 25,073 | -0.66(-0.83%) |
Dec 07, 2015 | 80.39 | 80.39 | 78.75 | 79.57 | 59,347 | -0.57(-0.71%) |
Dec 04, 2015 | 79.43 | 80.50 | 79.41 | 80.13 | 41,780 | +1.06(+1.34%) |
Dec 03, 2015 | 80.72 | 80.72 | 78.72 | 79.08 | 61,604 | -1.51(-1.87%) |
Dec 02, 2015 | 80.69 | 80.90 | 80.39 | 80.59 | 59,350 | +0.09(+0.12%) |
Dec 01, 2015 | 80.32 | 82.19 | 80.21 | 80.49 | 69,943 | +0.28(+0.35%) |
Nov 30, 2015 | 79.73 | 80.97 | 79.49 | 80.21 | 69,536 | +0.50(+0.62%) |
Nov 27, 2015 | 79.09 | 79.94 | 78.68 | 79.71 | 17,277 | +0.44(+0.56%) |
Nov 25, 2015 | 78.98 | 79.27 | 79.27 | 79.27 | 21,531 | +0.53(+0.67%) |
Nov 24, 2015 | 78.72 | 78.94 | 77.74 | 78.75 | 23,125 | -0.02(-0.02%) |
Nov 23, 2015 | 78.16 | 78.94 | 78.16 | 78.77 | 28,762 | +0.76(+0.97%) |
Nov 20, 2015 | 76.79 | 78.06 | 76.64 | 78.01 | 103,141 | +1.33(+1.74%) |
Nov 19, 2015 | 76.63 | 76.81 | 75.80 | 76.67 | 45,157 | +0.31(+0.41%) |
Nov 18, 2015 | 76.63 | 76.91 | 75.58 | 76.36 | 51,628 | +0.17(+0.22%) |
Nov 17, 2015 | 77.20 | 77.62 | 76.05 | 76.20 | 42,840 | -0.74(-0.96%) |
Nov 16, 2015 | 77.00 | 77.38 | 76.50 | 76.94 | 29,750 | +0.15(+0.20%) |
Nov 13, 2015 | 76.51 | 78.18 | 76.43 | 76.79 | 40,748 | -0.21(-0.27%) |
Nov 12, 2015 | 77.34 | 78.07 | 76.67 | 76.99 | 114,427 | -0.56(-0.73%) |
Nov 11, 2015 | 77.29 | 77.82 | 76.81 | 77.56 | 32,364 | +0.68(+0.89%) |
Nov 10, 2015 | 76.46 | 77.22 | 75.99 | 76.87 | 49,351 | +0.44(+0.58%) |
Nov 09, 2015 | 76.59 | 78.44 | 76.27 | 76.43 | 48,810 | -0.53(-0.69%) |
Nov 06, 2015 | 76.25 | 77.01 | 74.29 | 76.96 | 80,794 | +1.14(+1.50%) |
Nov 05, 2015 | 75.30 | 76.56 | 74.88 | 75.83 | 71,259 | +1.75(+2.37%) |
Nov 04, 2015 | 74.51 | 74.84 | 73.56 | 74.08 | 52,459 | -0.31(-0.42%) |
Nov 03, 2015 | 75.26 | 75.26 | 73.82 | 74.39 | 66,485 | -0.84(-1.12%) |
Nov 02, 2015 | 75.48 | 75.96 | 75.01 | 75.23 | 41,213 | -0.31(-0.41%) |
Oct 30, 2015 | 76.54 | 76.97 | 75.29 | 75.54 | 40,279 | -0.92(-1.20%) |
Oct 29, 2015 | 76.90 | 77.07 | 75.65 | 76.46 | 96,911 | -0.76(-0.98%) |
Oct 28, 2015 | 75.24 | 78.05 | 74.69 | 77.22 | 135,230 | +2.14(+2.85%) |
Oct 27, 2015 | 77.26 | 77.33 | 74.89 | 75.08 | 68,986 | -2.26(-2.92%) |
Oct 26, 2015 | 77.37 | 77.47 | 76.72 | 77.34 | 41,157 | -0.16(-0.21%) |
Oct 23, 2015 | 77.70 | 77.77 | 76.46 | 77.50 | 38,416 | +0.23(+0.29%) |
Oct 22, 2015 | 76.99 | 77.82 | 76.43 | 77.27 | 30,280 | +0.79(+1.03%) |
Oct 21, 2015 | 77.34 | 77.64 | 76.14 | 76.49 | 35,102 | -0.75(-0.97%) |
Oct 20, 2015 | 77.14 | 77.90 | 76.39 | 77.24 | 61,592 | +0.28(+0.37%) |
Oct 19, 2015 | 76.77 | 77.27 | 76.77 | 76.96 | 23,586 | +0.03(+0.04%) |
Oct 16, 2015 | 76.96 | 77.16 | 76.19 | 76.93 | 31,201 | +0.23(+0.31%) |
Oct 15, 2015 | 75.54 | 76.85 | 75.06 | 76.69 | 62,426 | +1.71(+2.28%) |
Oct 14, 2015 | 76.08 | 76.82 | 74.99 | 74.99 | 28,597 | -1.46(-1.91%) |
Oct 13, 2015 | 77.26 | 77.49 | 76.36 | 76.45 | 30,618 | -0.84(-1.09%) |
Oct 12, 2015 | 76.97 | 77.63 | 76.72 | 77.29 | 65,272 | +0.68(+0.88%) |
Oct 09, 2015 | 76.46 | 77.16 | 76.42 | 76.62 | 36,345 | +0.07(+0.09%) |
Oct 08, 2015 | 76.46 | 76.83 | 75.77 | 76.55 | 63,645 | +0.12(+0.16%) |
Oct 07, 2015 | 75.99 | 77.01 | 75.99 | 76.43 | 86,573 | +0.36(+0.47%) |
Oct 06, 2015 | 76.93 | 76.93 | 75.75 | 76.07 | 43,754 | -0.70(-0.92%) |
Oct 05, 2015 | 76.10 | 77.12 | 76.10 | 76.78 | 27,935 | +1.40(+1.85%) |
Oct 02, 2015 | 75.30 | 75.47 | 74.31 | 75.38 | 24,809 | -0.60(-0.79%) |
Oct 01, 2015 | 75.84 | 76.55 | 75.33 | 75.98 | 61,554 | +0.42(+0.56%) |
Sep 30, 2015 | 74.60 | 75.97 | 74.41 | 75.56 | 69,453 | +1.42(+1.91%) |
Sep 29, 2015 | 74.31 | 74.66 | 73.09 | 74.14 | 37,728 | -0.12(-0.16%) |
Sep 28, 2015 | 76.23 | 76.41 | 73.84 | 74.26 | 46,430 | -2.10(-2.75%) |
Sep 25, 2015 | 76.13 | 77.46 | 75.82 | 76.36 | 73,986 | +0.67(+0.88%) |
Sep 24, 2015 | 73.99 | 75.88 | 73.79 | 75.70 | 63,233 | +1.18(+1.59%) |
Sep 23, 2015 | 73.90 | 75.04 | 73.26 | 74.52 | 32,045 | +0.76(+1.03%) |
Sep 22, 2015 | 74.51 | 74.51 | 72.72 | 73.76 | 37,063 | -1.14(-1.53%) |
Sep 21, 2015 | 74.71 | 75.84 | 74.67 | 74.90 | 39,418 | +0.79(+1.06%) |
Sep 18, 2015 | 72.95 | 75.23 | 72.95 | 74.11 | 101,279 | +0.30(+0.41%) |
Sep 17, 2015 | 73.20 | 75.04 | 72.61 | 73.81 | 64,254 | +0.87(+1.20%) |
Sep 16, 2015 | 72.21 | 73.17 | 71.58 | 72.94 | 38,891 | +1.08(+1.50%) |
Sep 15, 2015 | 71.52 | 72.05 | 71.05 | 71.86 | 19,024 | +0.51(+0.71%) |
Sep 14, 2015 | 71.44 | 71.90 | 70.87 | 71.35 | 24,971 | -0.11(-0.16%) |
Sep 11, 2015 | 70.71 | 71.52 | 70.48 | 71.47 | 20,375 | +0.39(+0.55%) |
Sep 10, 2015 | 71.20 | 71.57 | 70.87 | 71.07 | 21,446 | -0.11(-0.16%) |
Sep 09, 2015 | 71.40 | 71.81 | 70.36 | 71.19 | 86,987 | +0.39(+0.56%) |
Sep 08, 2015 | 70.91 | 70.96 | 70.20 | 70.79 | 49,125 | +0.88(+1.25%) |
Sep 04, 2015 | 69.78 | 69.92 | 69.92 | 69.92 | 20,689 | -0.40(-0.57%) |
Sep 03, 2015 | 70.88 | 71.45 | 70.08 | 70.32 | 39,158 | -0.58(-0.82%) |
Sep 02, 2015 | 70.71 | 71.03 | 70.06 | 70.89 | 48,494 | +0.84(+1.20%) |
Sep 01, 2015 | 71.00 | 71.53 | 69.83 | 70.06 | 35,179 | -2.03(-2.82%) |
Aug 31, 2015 | 72.21 | 72.36 | 71.52 | 72.09 | 30,828 | -0.03(-0.04%) |
Aug 28, 2015 | 71.70 | 72.29 | 71.51 | 72.12 | 35,892 | -0.05(-0.06%) |
Aug 27, 2015 | 72.80 | 73.22 | 71.03 | 72.16 | 43,204 | -0.43(-0.59%) |
Aug 26, 2015 | 73.22 | 74.25 | 71.55 | 72.59 | 43,160 | +0.49(+0.69%) |
Aug 25, 2015 | 75.28 | 75.28 | 71.70 | 72.10 | 48,061 | -1.39(-1.89%) |
Aug 24, 2015 | 71.80 | 75.40 | 71.79 | 73.49 | 85,131 | -1.11(-1.49%) |
Aug 21, 2015 | 74.16 | 75.96 | 74.16 | 74.60 | 72,830 | -0.89(-1.17%) |
Aug 20, 2015 | 75.08 | 76.26 | 74.47 | 75.48 | 51,843 | -0.04(-0.05%) |
Aug 19, 2015 | 74.51 | 76.01 | 74.51 | 75.52 | 34,463 | +0.45(+0.60%) |
Aug 18, 2015 | 74.42 | 75.60 | 74.09 | 75.07 | 47,383 | +0.20(+0.26%) |
Aug 17, 2015 | 72.99 | 75.06 | 72.44 | 74.88 | 51,648 | +1.76(+2.41%) |
Aug 14, 2015 | 71.41 | 73.19 | 71.41 | 73.11 | 31,569 | +1.64(+2.30%) |
Aug 13, 2015 | 71.83 | 72.04 | 71.26 | 71.47 | 20,673 | -0.10(-0.14%) |
Aug 12, 2015 | 72.12 | 72.17 | 71.25 | 71.58 | 16,369 | -0.98(-1.35%) |
Aug 11, 2015 | 72.22 | 72.57 | 72.06 | 72.56 | 47,581 | +0.04(+0.05%) |
Aug 10, 2015 | 73.32 | 73.51 | 72.30 | 72.52 | 38,154 | -0.29(-0.40%) |
Aug 07, 2015 | 72.14 | 72.99 | 71.92 | 72.81 | 19,899 | +0.21(+0.30%) |
Aug 06, 2015 | 74.64 | 74.64 | 72.45 | 72.59 | 36,025 | +0.11(+0.15%) |
Aug 05, 2015 | 73.37 | 74.26 | 72.26 | 72.48 | 40,979 | -0.94(-1.28%) |
Aug 04, 2015 | 72.38 | 74.14 | 72.38 | 73.42 | 22,917 | +0.40(+0.55%) |
Aug 03, 2015 | 72.11 | 73.21 | 72.11 | 73.02 | 32,565 | +0.72(+0.99%) |
Jul 31, 2015 | 72.11 | 73.23 | 71.86 | 72.30 | 46,988 | +0.48(+0.66%) |
Jul 30, 2015 | 72.13 | 72.97 | 71.52 | 71.83 | 45,405 | -0.30(-0.41%) |
Jul 29, 2015 | 71.86 | 73.05 | 71.73 | 72.13 | 42,817 | -0.03(-0.04%) |
Jul 28, 2015 | 71.57 | 72.28 | 71.13 | 72.15 | 53,936 | +0.96(+1.35%) |
Jul 27, 2015 | 70.84 | 71.59 | 70.61 | 71.19 | 35,065 | +0.44(+0.62%) |
Jul 24, 2015 | 71.61 | 71.61 | 70.52 | 70.75 | 33,481 | -0.95(-1.33%) |
Jul 23, 2015 | 72.61 | 73.00 | 71.49 | 71.71 | 28,066 | -0.77(-1.07%) |
Jul 22, 2015 | 72.11 | 72.75 | 72.03 | 72.48 | 20,399 | +0.36(+0.50%) |
Jul 21, 2015 | 71.93 | 72.59 | 71.75 | 72.12 | 27,006 | +0.07(+0.10%) |
Jul 20, 2015 | 72.58 | 72.63 | 71.82 | 72.04 | 26,483 | -0.35(-0.48%) |
Jul 17, 2015 | 73.39 | 73.54 | 72.39 | 72.39 | 43,309 | -0.91(-1.25%) |
Jul 16, 2015 | 73.12 | 73.82 | 72.81 | 73.30 | 35,643 | +0.80(+1.11%) |
Jul 15, 2015 | 72.31 | 72.66 | 71.65 | 72.50 | 51,583 | +0.35(+0.48%) |
Jul 14, 2015 | 72.37 | 72.92 | 71.90 | 72.15 | 45,806 | -0.55(-0.76%) |
Jul 13, 2015 | 72.26 | 73.50 | 72.18 | 72.70 | 39,386 | +0.52(+0.72%) |
Jul 10, 2015 | 71.75 | 72.70 | 71.75 | 72.18 | 37,708 | +1.13(+1.59%) |
Jul 09, 2015 | 72.10 | 72.25 | 70.88 | 71.05 | 47,180 | -0.49(-0.69%) |
Jul 08, 2015 | 71.23 | 71.69 | 70.62 | 71.55 | 60,558 | -0.28(-0.39%) |
Jul 07, 2015 | 71.78 | 72.31 | 71.14 | 71.83 | 36,029 | -0.18(-0.25%) |
Jul 06, 2015 | 71.51 | 72.13 | 71.45 | 72.00 | 49,396 | -0.05(-0.06%) |
Jul 02, 2015 | 73.29 | 72.05 | 72.05 | 72.05 | 24,656 | -0.95(-1.30%) |
Jul 01, 2015 | 71.32 | 73.17 | 71.32 | 73.00 | 32,260 | +2.26(+3.19%) |
Jun 30, 2015 | 71.77 | 71.97 | 70.54 | 70.75 | 52,701 | -0.58(-0.81%) |
Jun 29, 2015 | 71.78 | 72.78 | 71.12 | 71.32 | 29,364 | -1.19(-1.65%) |
Jun 26, 2015 | 72.43 | 73.04 | 71.87 | 72.52 | 178,096 | +0.02(+0.03%) |
Jun 25, 2015 | 71.92 | 72.59 | 71.61 | 72.50 | 26,115 | +0.77(+1.08%) |
Jun 24, 2015 | 72.20 | 72.58 | 71.44 | 71.72 | 34,925 | -0.57(-0.79%) |
Jun 23, 2015 | 71.21 | 72.69 | 70.80 | 72.29 | 45,451 | +0.83(+1.16%) |
Jun 22, 2015 | 71.19 | 72.65 | 70.52 | 71.46 | 20,062 | +0.58(+0.82%) |
Jun 19, 2015 | 70.83 | 71.94 | 70.41 | 70.89 | 58,449 | -0.16(-0.22%) |
Jun 18, 2015 | 69.91 | 71.55 | 69.37 | 71.04 | 26,883 | +1.35(+1.94%) |
Jun 17, 2015 | 69.99 | 70.38 | 69.36 | 69.69 | 14,431 | -0.08(-0.12%) |
Jun 16, 2015 | 68.62 | 69.93 | 68.20 | 69.78 | 26,843 | +1.60(+2.34%) |
Jun 15, 2015 | 68.73 | 68.87 | 68.08 | 68.18 | 27,028 | -1.07(-1.55%) |
Jun 12, 2015 | 69.57 | 70.64 | 68.57 | 69.25 | 20,758 | -0.27(-0.39%) |
Jun 11, 2015 | 69.84 | 70.10 | 69.22 | 69.52 | 16,102 | +0.36(+0.53%) |
Jun 10, 2015 | 68.55 | 70.52 | 68.55 | 69.16 | 32,081 | +1.04(+1.53%) |
Jun 09, 2015 | 67.79 | 69.05 | 67.79 | 68.11 | 9,900 | -0.26(-0.38%) |
Jun 08, 2015 | 68.44 | 69.36 | 67.86 | 68.37 | 16,819 | -0.48(-0.70%) |
Jun 05, 2015 | 68.61 | 69.55 | 67.33 | 68.86 | 23,634 | +0.52(+0.76%) |
Jun 04, 2015 | 68.25 | 69.56 | 67.91 | 68.34 | 21,894 | -0.28(-0.41%) |
Jun 03, 2015 | 67.06 | 68.87 | 67.06 | 68.62 | 42,386 | +1.39(+2.07%) |
Jun 02, 2015 | 66.96 | 67.53 | 66.88 | 67.22 | 15,748 | +0.16(+0.24%) |
Jun 01, 2015 | 67.65 | 68.00 | 65.94 | 67.07 | 17,011 | -0.03(-0.04%) |
May 29, 2015 | 67.48 | 67.61 | 66.11 | 67.09 | 78,112 | -0.41(-0.60%) |
May 28, 2015 | 66.94 | 68.11 | 66.90 | 67.50 | 20,736 | +0.48(+0.72%) |
May 27, 2015 | 65.96 | 67.31 | 65.43 | 67.02 | 23,887 | +1.27(+1.93%) |
May 26, 2015 | 67.20 | 67.20 | 65.72 | 65.75 | 39,993 | -1.38(-2.06%) |
May 22, 2015 | 68.12 | 67.13 | 67.13 | 67.13 | 21,135 | -1.07(-1.56%) |
May 21, 2015 | 68.77 | 68.78 | 67.53 | 68.20 | 21,952 | -0.55(-0.80%) |
May 20, 2015 | 69.10 | 69.50 | 68.17 | 68.75 | 23,874 | -0.46(-0.67%) |
May 19, 2015 | 68.63 | 69.37 | 68.36 | 69.21 | 17,937 | +0.53(+0.77%) |
May 18, 2015 | 68.05 | 69.13 | 67.86 | 68.68 | 25,824 | +0.73(+1.08%) |
May 15, 2015 | 68.24 | 68.55 | 67.64 | 67.95 | 19,393 | -0.25(-0.37%) |
May 14, 2015 | 67.07 | 68.41 | 67.07 | 68.20 | 24,834 | +1.69(+2.54%) |
May 13, 2015 | 66.38 | 67.19 | 66.32 | 66.51 | 42,355 | +0.26(+0.39%) |
May 12, 2015 | 65.27 | 66.43 | 65.11 | 66.25 | 31,886 | +0.28(+0.42%) |
May 11, 2015 | 66.99 | 67.45 | 65.66 | 65.97 | 22,835 | -1.50(-2.23%) |
May 08, 2015 | 67.26 | 72.91 | 66.96 | 67.47 | 36,870 | +0.34(+0.51%) |
May 07, 2015 | 65.97 | 68.13 | 65.97 | 67.13 | 34,780 | -2.73(-3.90%) |
May 06, 2015 | 68.42 | 69.90 | 68.17 | 69.86 | 33,656 | +1.35(+1.98%) |
May 05, 2015 | 68.48 | 68.84 | 68.10 | 68.50 | 34,121 | -0.11(-0.16%) |
May 04, 2015 | 68.82 | 69.51 | 68.14 | 68.62 | 63,458 | -0.22(-0.32%) |
May 01, 2015 | 69.23 | 69.71 | 68.77 | 68.84 | 31,300 | +0.07(+0.11%) |
Apr 30, 2015 | 71.00 | 71.00 | 68.68 | 68.76 | 38,133 | -2.24(-3.16%) |
Apr 29, 2015 | 72.05 | 72.27 | 71.01 | 71.01 | 22,513 | -1.14(-1.58%) |
Apr 28, 2015 | 71.55 | 72.72 | 71.55 | 72.15 | 20,923 | +0.56(+0.78%) |
Apr 27, 2015 | 72.31 | 72.89 | 71.11 | 71.59 | 37,856 | -0.86(-1.19%) |
Apr 24, 2015 | 72.33 | 72.85 | 72.01 | 72.45 | 11,523 | -0.08(-0.12%) |
Apr 23, 2015 | 72.58 | 72.94 | 71.96 | 72.54 | 14,424 | +0.00(+0.00%) |
Apr 22, 2015 | 73.23 | 73.25 | 72.31 | 72.54 | 35,774 | -0.53(-0.72%) |
Apr 21, 2015 | 73.16 | 73.16 | 72.07 | 73.07 | 34,518 | +0.14(+0.19%) |
Apr 20, 2015 | 72.39 | 73.67 | 72.39 | 72.93 | 19,675 | +0.76(+1.05%) |
Apr 17, 2015 | 73.25 | 73.59 | 71.52 | 72.17 | 29,570 | -1.63(-2.21%) |
Apr 16, 2015 | 74.20 | 74.61 | 73.69 | 73.80 | 19,026 | -0.47(-0.64%) |
Apr 15, 2015 | 74.60 | 74.77 | 73.38 | 74.27 | 35,488 | +0.11(+0.15%) |
Apr 14, 2015 | 74.55 | 74.63 | 73.59 | 74.16 | 54,427 | -0.06(-0.07%) |
Apr 13, 2015 | 75.20 | 75.49 | 73.93 | 74.22 | 26,108 | -0.75(-1.00%) |
Apr 10, 2015 | 74.97 | 75.77 | 71.62 | 74.97 | 17,712 | -0.02(-0.02%) |
Apr 09, 2015 | 75.36 | 75.36 | 74.23 | 74.99 | 18,661 | -0.19(-0.25%) |
Apr 08, 2015 | 74.96 | 75.58 | 74.55 | 75.17 | 27,094 | +0.40(+0.53%) |
Apr 07, 2015 | 75.77 | 76.04 | 74.37 | 74.77 | 29,231 | -0.81(-1.07%) |
Apr 06, 2015 | 75.18 | 75.85 | 74.98 | 75.58 | 27,422 | +0.14(+0.18%) |
Apr 02, 2015 | 76.31 | 75.44 | 75.44 | 75.44 | 33,643 | -1.08(-1.42%) |