Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 71.30 | 72.70 | 71.15 | 71.83 | 88,529 | +0.40(+0.56%) |
Mar 30, 2016 | 72.22 | 72.22 | 70.93 | 71.43 | 47,924 | -0.35(-0.49%) |
Mar 29, 2016 | 69.61 | 72.05 | 69.34 | 71.78 | 56,756 | +2.22(+3.18%) |
Mar 28, 2016 | 70.19 | 70.89 | 69.22 | 69.57 | 36,993 | -0.59(-0.84%) |
Mar 24, 2016 | 69.47 | 70.16 | 70.16 | 70.16 | 54,705 | +0.48(+0.69%) |
Mar 23, 2016 | 70.09 | 70.43 | 69.30 | 69.68 | 41,540 | -0.51(-0.72%) |
Mar 22, 2016 | 70.57 | 71.23 | 70.09 | 70.19 | 35,672 | -0.59(-0.83%) |
Mar 21, 2016 | 70.43 | 70.99 | 69.93 | 70.78 | 55,253 | +0.43(+0.62%) |
Mar 18, 2016 | 71.24 | 71.54 | 69.71 | 70.34 | 87,751 | -0.48(-0.68%) |
Mar 17, 2016 | 68.36 | 71.13 | 68.36 | 70.82 | 75,626 | +2.62(+3.84%) |
Mar 16, 2016 | 66.99 | 68.68 | 66.62 | 68.20 | 75,720 | +1.18(+1.76%) |
Mar 15, 2016 | 67.88 | 67.88 | 66.99 | 67.02 | 45,983 | -0.97(-1.43%) |
Mar 14, 2016 | 68.65 | 68.65 | 67.52 | 67.99 | 37,930 | -0.74(-1.07%) |
Mar 11, 2016 | 68.22 | 69.34 | 67.94 | 68.73 | 66,223 | +1.25(+1.85%) |
Mar 10, 2016 | 67.87 | 68.22 | 66.89 | 67.48 | 49,671 | -0.11(-0.16%) |
Mar 09, 2016 | 66.97 | 67.63 | 66.64 | 67.59 | 53,910 | +1.09(+1.64%) |
Mar 08, 2016 | 66.84 | 67.05 | 65.68 | 66.50 | 118,421 | -0.53(-0.79%) |
Mar 07, 2016 | 66.49 | 67.36 | 66.49 | 67.03 | 80,852 | +0.38(+0.57%) |
Mar 04, 2016 | 66.23 | 66.88 | 65.82 | 66.65 | 75,245 | +0.22(+0.33%) |
Mar 03, 2016 | 66.32 | 66.95 | 65.74 | 66.43 | 78,921 | +0.04(+0.06%) |
Mar 02, 2016 | 66.01 | 66.47 | 65.39 | 66.39 | 92,322 | +0.05(+0.07%) |
Mar 01, 2016 | 65.65 | 66.59 | 65.36 | 66.35 | 33,877 | +1.33(+2.04%) |
Feb 29, 2016 | 65.57 | 66.14 | 64.90 | 65.02 | 73,929 | -0.55(-0.84%) |
Feb 26, 2016 | 65.50 | 66.14 | 64.87 | 65.57 | 52,276 | +0.42(+0.64%) |
Feb 25, 2016 | 65.69 | 65.69 | 64.61 | 65.15 | 26,685 | -0.03(-0.04%) |
Feb 24, 2016 | 64.17 | 65.41 | 63.63 | 65.18 | 44,570 | +0.58(+0.90%) |
Feb 23, 2016 | 64.89 | 65.43 | 64.47 | 64.60 | 47,444 | -0.06(-0.09%) |
Feb 22, 2016 | 66.31 | 66.89 | 64.61 | 64.66 | 67,897 | -1.00(-1.52%) |
Feb 19, 2016 | 64.97 | 65.82 | 64.34 | 65.65 | 147,735 | +0.65(+0.99%) |
Feb 18, 2016 | 64.86 | 65.99 | 64.72 | 65.01 | 81,761 | +0.06(+0.10%) |
Feb 17, 2016 | 64.05 | 65.12 | 64.05 | 64.94 | 74,409 | +1.20(+1.88%) |
Feb 16, 2016 | 63.68 | 64.95 | 63.28 | 63.74 | 51,126 | +0.72(+1.14%) |
Feb 12, 2016 | 62.05 | 63.02 | 63.02 | 63.02 | 54,055 | +1.61(+2.62%) |
Feb 11, 2016 | 61.53 | 62.33 | 60.65 | 61.42 | 90,630 | -0.83(-1.33%) |
Feb 10, 2016 | 62.59 | 63.56 | 61.53 | 62.25 | 59,645 | +0.12(+0.19%) |
Feb 09, 2016 | 61.34 | 62.81 | 61.34 | 62.13 | 61,956 | -0.02(-0.03%) |
Feb 08, 2016 | 61.40 | 62.36 | 60.70 | 62.14 | 83,756 | +0.30(+0.49%) |
Feb 05, 2016 | 62.51 | 62.75 | 61.54 | 61.84 | 107,980 | -0.67(-1.08%) |
Feb 04, 2016 | 60.62 | 63.13 | 60.62 | 62.51 | 87,657 | +1.35(+2.20%) |
Feb 03, 2016 | 64.39 | 64.39 | 60.37 | 61.17 | 128,482 | -2.86(-4.47%) |
Feb 02, 2016 | 66.31 | 66.78 | 63.87 | 64.03 | 128,578 | -2.75(-4.11%) |
Feb 01, 2016 | 66.25 | 67.25 | 65.13 | 66.78 | 60,882 | +0.25(+0.37%) |
Jan 29, 2016 | 65.06 | 66.98 | 65.06 | 66.53 | 137,488 | +2.01(+3.11%) |
Jan 28, 2016 | 65.22 | 65.29 | 64.13 | 64.52 | 48,767 | -0.06(-0.10%) |
Jan 27, 2016 | 65.62 | 66.03 | 64.35 | 64.58 | 48,761 | -1.05(-1.60%) |
Jan 26, 2016 | 64.39 | 66.18 | 64.27 | 65.63 | 80,737 | +1.41(+2.19%) |
Jan 25, 2016 | 64.27 | 65.46 | 63.65 | 64.22 | 91,061 | -0.72(-1.11%) |
Jan 22, 2016 | 64.96 | 65.39 | 64.18 | 64.94 | 150,715 | +0.53(+0.83%) |
Jan 21, 2016 | 65.38 | 66.61 | 63.87 | 64.41 | 80,615 | -1.06(-1.62%) |
Jan 20, 2016 | 65.36 | 66.46 | 63.52 | 65.47 | 120,158 | -0.39(-0.59%) |
Jan 19, 2016 | 67.73 | 67.74 | 65.34 | 65.86 | 80,592 | -1.16(-1.73%) |
Jan 15, 2016 | 66.30 | 67.02 | 67.02 | 67.02 | 111,595 | -0.99(-1.46%) |
Jan 14, 2016 | 68.27 | 68.59 | 67.03 | 68.01 | 89,015 | +0.34(+0.50%) |
Jan 13, 2016 | 69.98 | 71.02 | 67.32 | 67.67 | 97,303 | -2.31(-3.30%) |
Jan 12, 2016 | 70.80 | 70.80 | 68.55 | 69.98 | 127,294 | -0.06(-0.08%) |
Jan 11, 2016 | 70.88 | 71.00 | 69.33 | 70.04 | 96,564 | -0.29(-0.41%) |
Jan 08, 2016 | 71.58 | 72.42 | 70.16 | 70.32 | 141,539 | -1.64(-2.28%) |
Jan 07, 2016 | 72.53 | 73.37 | 71.77 | 71.96 | 133,625 | -1.82(-2.47%) |
Jan 06, 2016 | 73.82 | 74.82 | 73.32 | 73.79 | 59,574 | -1.15(-1.54%) |
Jan 05, 2016 | 74.96 | 75.95 | 74.02 | 74.94 | 93,128 | -0.01(-0.01%) |
Jan 04, 2016 | 75.52 | 75.53 | 73.64 | 74.95 | 95,051 | -1.65(-2.15%) |
Dec 31, 2015 | 77.72 | 76.60 | 76.60 | 76.60 | 105,516 | -1.09(-1.40%) |
Dec 30, 2015 | 78.64 | 79.06 | 77.57 | 77.68 | 58,813 | -1.12(-1.43%) |
Dec 29, 2015 | 78.13 | 79.28 | 77.33 | 78.81 | 82,324 | +1.04(+1.34%) |
Dec 28, 2015 | 76.58 | 78.03 | 75.14 | 77.77 | 79,097 | +1.26(+1.65%) |
Dec 24, 2015 | 77.17 | 76.50 | 76.50 | 76.50 | 47,004 | -0.19(-0.25%) |
Dec 23, 2015 | 77.43 | 77.92 | 76.44 | 76.70 | 77,900 | -0.43(-0.56%) |
Dec 22, 2015 | 75.53 | 77.77 | 75.50 | 77.13 | 75,389 | +1.57(+2.07%) |
Dec 21, 2015 | 75.05 | 75.63 | 74.60 | 75.56 | 98,927 | +1.33(+1.79%) |
Dec 18, 2015 | 73.85 | 74.88 | 73.50 | 74.24 | 148,169 | +0.15(+0.20%) |
Dec 17, 2015 | 74.81 | 74.90 | 73.87 | 74.09 | 69,287 | -0.86(-1.14%) |
Dec 16, 2015 | 75.59 | 75.60 | 74.12 | 74.95 | 41,684 | -0.11(-0.15%) |
Dec 15, 2015 | 75.43 | 76.20 | 74.52 | 75.06 | 71,935 | +0.06(+0.07%) |
Dec 14, 2015 | 74.25 | 75.25 | 73.58 | 75.00 | 111,607 | +0.92(+1.24%) |
Dec 11, 2015 | 72.82 | 74.63 | 72.14 | 74.08 | 128,835 | +0.04(+0.05%) |
Dec 10, 2015 | 75.01 | 75.53 | 73.48 | 74.04 | 109,867 | -0.90(-1.20%) |
Dec 09, 2015 | 75.88 | 76.39 | 74.33 | 74.95 | 92,291 | -0.97(-1.27%) |
Dec 08, 2015 | 77.51 | 77.85 | 75.45 | 75.91 | 122,209 | -2.39(-3.05%) |
Dec 07, 2015 | 79.68 | 80.11 | 77.52 | 78.30 | 86,426 | -1.71(-2.14%) |
Dec 04, 2015 | 80.00 | 81.93 | 79.52 | 80.01 | 142,199 | -0.03(-0.03%) |
Dec 03, 2015 | 82.39 | 82.49 | 79.31 | 80.04 | 70,347 | -1.89(-2.30%) |
Dec 02, 2015 | 82.24 | 83.30 | 80.65 | 81.93 | 125,430 | -0.50(-0.60%) |
Dec 01, 2015 | 82.44 | 82.93 | 81.45 | 82.43 | 102,923 | +0.10(+0.12%) |
Nov 30, 2015 | 83.30 | 83.30 | 81.68 | 82.33 | 101,704 | -0.84(-1.01%) |
Nov 27, 2015 | 83.01 | 83.85 | 82.65 | 83.16 | 32,741 | +0.26(+0.31%) |
Nov 25, 2015 | 83.12 | 82.91 | 82.91 | 82.91 | 55,689 | -0.24(-0.29%) |
Nov 24, 2015 | 82.83 | 83.39 | 81.65 | 83.15 | 67,979 | -0.23(-0.28%) |
Nov 23, 2015 | 83.22 | 83.54 | 82.41 | 83.38 | 68,859 | +0.58(+0.70%) |
Nov 20, 2015 | 82.91 | 83.68 | 82.57 | 82.80 | 156,504 | -0.06(-0.07%) |
Nov 19, 2015 | 83.76 | 84.16 | 82.73 | 82.85 | 106,283 | -0.96(-1.14%) |
Nov 18, 2015 | 82.10 | 83.83 | 81.13 | 83.81 | 55,580 | +2.13(+2.61%) |
Nov 17, 2015 | 82.46 | 82.91 | 80.83 | 81.68 | 72,459 | -0.39(-0.47%) |
Nov 16, 2015 | 82.11 | 82.59 | 81.17 | 82.07 | 50,765 | -0.44(-0.54%) |
Nov 13, 2015 | 81.64 | 83.86 | 81.64 | 82.51 | 60,971 | +0.44(+0.54%) |
Nov 12, 2015 | 83.55 | 83.72 | 81.83 | 82.07 | 39,072 | -2.39(-2.82%) |
Nov 11, 2015 | 84.88 | 85.58 | 83.97 | 84.45 | 43,216 | +0.00(+0.00%) |
Nov 10, 2015 | 82.50 | 84.66 | 82.04 | 84.45 | 86,228 | +1.69(+2.04%) |
Nov 09, 2015 | 83.56 | 83.57 | 82.00 | 82.77 | 62,733 | -1.08(-1.29%) |
Nov 06, 2015 | 84.21 | 84.50 | 83.09 | 83.85 | 49,557 | -0.47(-0.56%) |
Nov 05, 2015 | 83.86 | 85.08 | 82.92 | 84.32 | 52,737 | +0.50(+0.59%) |
Nov 04, 2015 | 84.22 | 84.40 | 82.68 | 83.82 | 78,699 | -0.11(-0.13%) |
Nov 03, 2015 | 83.64 | 85.63 | 82.54 | 83.93 | 141,128 | -0.01(-0.01%) |
Nov 02, 2015 | 82.22 | 84.84 | 80.54 | 83.94 | 114,754 | +1.42(+1.72%) |
Oct 30, 2015 | 80.96 | 85.26 | 80.95 | 82.52 | 140,256 | +1.55(+1.91%) |
Oct 29, 2015 | 77.21 | 81.77 | 75.16 | 80.98 | 133,549 | +3.28(+4.23%) |
Oct 28, 2015 | 74.02 | 79.54 | 73.54 | 77.69 | 197,874 | +4.30(+5.85%) |
Oct 27, 2015 | 73.19 | 74.15 | 72.29 | 73.40 | 72,286 | -0.17(-0.22%) |
Oct 26, 2015 | 74.61 | 74.80 | 73.43 | 73.56 | 51,477 | -1.02(-1.37%) |
Oct 23, 2015 | 74.98 | 75.04 | 73.25 | 74.58 | 30,472 | +0.17(+0.22%) |
Oct 22, 2015 | 72.97 | 74.90 | 72.87 | 74.42 | 43,196 | +1.55(+2.13%) |
Oct 21, 2015 | 72.87 | 73.77 | 72.09 | 72.86 | 70,910 | +0.14(+0.19%) |
Oct 20, 2015 | 72.16 | 72.95 | 71.43 | 72.73 | 27,777 | +0.46(+0.64%) |
Oct 19, 2015 | 71.54 | 72.61 | 71.24 | 72.27 | 44,147 | +0.28(+0.38%) |
Oct 16, 2015 | 72.50 | 72.50 | 70.86 | 71.99 | 57,490 | -0.24(-0.33%) |
Oct 15, 2015 | 71.89 | 72.28 | 70.38 | 72.23 | 73,538 | +0.32(+0.45%) |
Oct 14, 2015 | 73.57 | 73.63 | 71.76 | 71.91 | 45,144 | -1.59(-2.16%) |
Oct 13, 2015 | 75.14 | 75.83 | 73.50 | 73.50 | 39,336 | -2.24(-2.96%) |
Oct 12, 2015 | 75.09 | 76.23 | 74.77 | 75.74 | 37,202 | +0.86(+1.14%) |
Oct 09, 2015 | 76.34 | 76.34 | 74.81 | 74.89 | 45,835 | -1.36(-1.79%) |
Oct 08, 2015 | 73.83 | 76.71 | 73.83 | 76.25 | 56,348 | +2.57(+3.48%) |
Oct 07, 2015 | 72.34 | 73.89 | 72.06 | 73.68 | 76,205 | +2.06(+2.88%) |
Oct 06, 2015 | 72.01 | 72.97 | 71.44 | 71.62 | 55,797 | -0.46(-0.64%) |
Oct 05, 2015 | 70.82 | 72.51 | 70.82 | 72.08 | 66,228 | +1.82(+2.59%) |
Oct 02, 2015 | 67.55 | 70.84 | 67.09 | 70.26 | 117,263 | +2.06(+3.02%) |
Oct 01, 2015 | 69.60 | 69.72 | 67.16 | 68.20 | 65,517 | -1.10(-1.59%) |
Sep 30, 2015 | 71.05 | 71.28 | 68.66 | 69.30 | 100,102 | -1.12(-1.59%) |
Sep 29, 2015 | 69.44 | 70.77 | 69.07 | 70.43 | 65,605 | +1.29(+1.86%) |
Sep 28, 2015 | 68.54 | 70.40 | 67.64 | 69.14 | 67,105 | +0.12(+0.17%) |
Sep 25, 2015 | 68.36 | 70.09 | 67.60 | 69.02 | 85,169 | +1.14(+1.68%) |
Sep 24, 2015 | 66.51 | 68.09 | 65.66 | 67.88 | 64,312 | +1.02(+1.53%) |
Sep 23, 2015 | 68.61 | 68.72 | 66.76 | 66.86 | 66,707 | -1.66(-2.43%) |
Sep 22, 2015 | 68.57 | 68.87 | 68.06 | 68.52 | 61,803 | -1.15(-1.65%) |
Sep 21, 2015 | 70.62 | 70.62 | 69.33 | 69.67 | 45,349 | -0.43(-0.62%) |
Sep 18, 2015 | 71.25 | 71.25 | 69.87 | 70.10 | 78,262 | -1.94(-2.69%) |
Sep 17, 2015 | 72.73 | 73.57 | 71.71 | 72.05 | 77,936 | -0.63(-0.87%) |
Sep 16, 2015 | 70.86 | 73.12 | 70.86 | 72.68 | 52,633 | +1.98(+2.80%) |
Sep 15, 2015 | 69.86 | 71.05 | 69.72 | 70.70 | 105,167 | +0.82(+1.17%) |
Sep 14, 2015 | 71.29 | 71.42 | 69.62 | 69.88 | 59,276 | -1.43(-2.00%) |
Sep 11, 2015 | 71.16 | 71.96 | 70.34 | 71.31 | 91,505 | -0.42(-0.59%) |
Sep 10, 2015 | 71.18 | 72.01 | 71.10 | 71.73 | 29,997 | +0.17(+0.24%) |
Sep 09, 2015 | 73.21 | 73.21 | 71.51 | 71.56 | 41,238 | -1.19(-1.63%) |
Sep 08, 2015 | 72.56 | 73.30 | 72.03 | 72.74 | 26,991 | +1.13(+1.58%) |
Sep 04, 2015 | 71.33 | 71.61 | 71.61 | 71.61 | 29,246 | -0.25(-0.35%) |
Sep 03, 2015 | 71.62 | 72.63 | 71.27 | 71.86 | 97,427 | +0.02(+0.03%) |
Sep 02, 2015 | 70.96 | 71.93 | 70.03 | 71.84 | 63,863 | +1.38(+1.96%) |
Sep 01, 2015 | 72.94 | 73.07 | 70.06 | 70.46 | 74,650 | -3.14(-4.26%) |
Aug 31, 2015 | 72.72 | 74.01 | 72.59 | 73.60 | 52,085 | +0.72(+0.98%) |
Aug 28, 2015 | 71.69 | 73.08 | 71.44 | 72.88 | 73,729 | +1.29(+1.80%) |
Aug 27, 2015 | 71.64 | 72.25 | 70.48 | 71.59 | 100,085 | +0.40(+0.57%) |
Aug 26, 2015 | 72.58 | 72.58 | 70.07 | 71.19 | 113,957 | -0.15(-0.21%) |
Aug 25, 2015 | 68.98 | 74.18 | 68.22 | 71.34 | 151,244 | +6.36(+9.80%) |
Aug 24, 2015 | 63.56 | 66.40 | 61.61 | 64.97 | 81,918 | -1.35(-2.04%) |
Aug 21, 2015 | 65.67 | 67.24 | 64.94 | 66.32 | 69,498 | -0.46(-0.69%) |
Aug 20, 2015 | 67.26 | 67.69 | 66.76 | 66.78 | 34,289 | -1.14(-1.68%) |
Aug 19, 2015 | 68.41 | 68.49 | 67.45 | 67.92 | 25,721 | -0.64(-0.94%) |
Aug 18, 2015 | 69.36 | 69.51 | 68.15 | 68.57 | 33,967 | -0.75(-1.07%) |
Aug 17, 2015 | 69.47 | 69.85 | 69.04 | 69.31 | 46,098 | -0.22(-0.32%) |
Aug 14, 2015 | 68.26 | 69.96 | 68.12 | 69.53 | 67,128 | +1.19(+1.74%) |
Aug 13, 2015 | 67.13 | 69.39 | 66.50 | 68.35 | 69,871 | +1.08(+1.60%) |
Aug 12, 2015 | 66.66 | 67.68 | 65.92 | 67.27 | 64,929 | +0.26(+0.38%) |
Aug 11, 2015 | 66.45 | 67.18 | 66.37 | 67.01 | 58,435 | -0.01(-0.01%) |
Aug 10, 2015 | 65.64 | 67.38 | 65.60 | 67.02 | 54,734 | +1.87(+2.87%) |
Aug 07, 2015 | 65.91 | 66.15 | 64.70 | 65.16 | 103,978 | -1.06(-1.60%) |
Aug 06, 2015 | 66.77 | 68.25 | 65.69 | 66.21 | 86,098 | -0.63(-0.95%) |
Aug 05, 2015 | 67.16 | 68.46 | 66.46 | 66.85 | 74,972 | -0.31(-0.46%) |
Aug 04, 2015 | 68.23 | 68.23 | 66.59 | 67.16 | 76,479 | -1.08(-1.59%) |
Aug 03, 2015 | 68.57 | 68.57 | 67.51 | 68.24 | 58,960 | -0.48(-0.69%) |
Jul 31, 2015 | 68.55 | 69.13 | 68.30 | 68.72 | 46,075 | +0.51(+0.74%) |
Jul 30, 2015 | 68.19 | 68.66 | 67.31 | 68.22 | 44,117 | -0.38(-0.55%) |
Jul 29, 2015 | 68.38 | 68.68 | 67.67 | 68.59 | 68,691 | +0.18(+0.27%) |
Jul 28, 2015 | 68.63 | 68.69 | 67.79 | 68.41 | 102,325 | -0.22(-0.32%) |
Jul 27, 2015 | 68.78 | 69.16 | 68.28 | 68.63 | 58,353 | -0.56(-0.81%) |
Jul 24, 2015 | 70.47 | 70.47 | 69.02 | 69.19 | 91,473 | -1.62(-2.28%) |
Jul 23, 2015 | 71.45 | 72.39 | 70.58 | 70.81 | 76,429 | -0.52(-0.73%) |
Jul 22, 2015 | 71.22 | 71.77 | 71.07 | 71.33 | 73,523 | -0.22(-0.31%) |
Jul 21, 2015 | 71.78 | 72.34 | 70.56 | 71.55 | 104,352 | -0.56(-0.78%) |
Jul 20, 2015 | 72.84 | 72.84 | 71.84 | 72.11 | 58,752 | -0.89(-1.22%) |
Jul 17, 2015 | 73.48 | 73.48 | 72.58 | 73.00 | 57,826 | -0.70(-0.95%) |
Jul 16, 2015 | 74.47 | 74.68 | 73.64 | 73.70 | 56,644 | -0.41(-0.56%) |
Jul 15, 2015 | 75.05 | 75.26 | 73.79 | 74.11 | 57,646 | -1.19(-1.59%) |
Jul 14, 2015 | 74.96 | 75.49 | 74.44 | 75.31 | 60,338 | +0.43(+0.58%) |
Jul 13, 2015 | 74.80 | 76.40 | 74.75 | 74.87 | 87,385 | +0.48(+0.64%) |
Jul 10, 2015 | 73.72 | 74.70 | 73.18 | 74.40 | 67,647 | +1.30(+1.78%) |
Jul 09, 2015 | 72.55 | 73.40 | 70.93 | 73.09 | 79,958 | +1.29(+1.79%) |
Jul 08, 2015 | 74.67 | 74.70 | 71.31 | 71.81 | 112,389 | -3.41(-4.53%) |
Jul 07, 2015 | 75.08 | 75.48 | 74.04 | 75.21 | 57,387 | +0.24(+0.32%) |
Jul 06, 2015 | 73.40 | 75.47 | 71.80 | 74.97 | 61,216 | +0.35(+0.47%) |
Jul 02, 2015 | 74.79 | 74.63 | 74.63 | 74.63 | 50,530 | -0.08(-0.11%) |
Jul 01, 2015 | 73.68 | 75.06 | 73.51 | 74.71 | 102,942 | +1.31(+1.79%) |
Jun 30, 2015 | 74.26 | 74.26 | 73.32 | 73.40 | 81,912 | +0.04(+0.05%) |
Jun 29, 2015 | 74.43 | 74.78 | 73.03 | 73.36 | 54,363 | -1.74(-2.32%) |
Jun 26, 2015 | 76.22 | 76.98 | 74.64 | 75.10 | 129,920 | -1.10(-1.45%) |
Jun 25, 2015 | 76.77 | 76.77 | 75.74 | 76.21 | 55,046 | -0.22(-0.29%) |
Jun 24, 2015 | 76.66 | 76.67 | 76.11 | 76.43 | 85,973 | -0.28(-0.36%) |
Jun 23, 2015 | 76.13 | 77.00 | 75.51 | 76.70 | 81,093 | +0.30(+0.40%) |
Jun 22, 2015 | 76.44 | 76.87 | 75.67 | 76.40 | 66,561 | +0.14(+0.18%) |
Jun 19, 2015 | 76.52 | 76.98 | 76.03 | 76.26 | 62,070 | -0.55(-0.72%) |
Jun 18, 2015 | 75.82 | 77.24 | 75.25 | 76.81 | 97,388 | +1.28(+1.69%) |
Jun 17, 2015 | 76.50 | 76.73 | 75.35 | 75.54 | 65,011 | -0.68(-0.89%) |
Jun 16, 2015 | 74.28 | 76.37 | 74.16 | 76.21 | 60,636 | +1.85(+2.48%) |
Jun 15, 2015 | 73.98 | 74.66 | 73.27 | 74.37 | 71,159 | -0.16(-0.21%) |
Jun 12, 2015 | 74.91 | 75.01 | 74.19 | 74.53 | 33,484 | -0.62(-0.83%) |
Jun 11, 2015 | 75.74 | 76.04 | 74.56 | 75.15 | 27,071 | -0.41(-0.55%) |
Jun 10, 2015 | 75.17 | 76.77 | 74.91 | 75.56 | 85,579 | +1.00(+1.34%) |
Jun 09, 2015 | 74.52 | 74.92 | 73.93 | 74.56 | 65,519 | -0.06(-0.09%) |
Jun 08, 2015 | 73.91 | 74.89 | 73.85 | 74.63 | 43,342 | +0.35(+0.47%) |
Jun 05, 2015 | 73.55 | 74.39 | 72.84 | 74.28 | 42,425 | +0.68(+0.92%) |
Jun 04, 2015 | 74.19 | 74.22 | 73.05 | 73.60 | 54,502 | -0.84(-1.13%) |
Jun 03, 2015 | 74.30 | 75.34 | 73.97 | 74.44 | 47,170 | +0.33(+0.45%) |
Jun 02, 2015 | 72.50 | 74.59 | 72.24 | 74.11 | 57,120 | +1.41(+1.95%) |
Jun 01, 2015 | 73.67 | 73.67 | 72.22 | 72.70 | 57,177 | -0.77(-1.05%) |
May 29, 2015 | 73.13 | 73.85 | 71.94 | 73.47 | 70,221 | +0.05(+0.06%) |
May 28, 2015 | 72.89 | 73.67 | 72.09 | 73.42 | 60,154 | +0.01(+0.01%) |
May 27, 2015 | 72.29 | 73.49 | 71.73 | 73.41 | 81,398 | +0.81(+1.11%) |
May 26, 2015 | 73.82 | 75.22 | 72.24 | 72.61 | 65,532 | -1.49(-2.01%) |
May 22, 2015 | 74.64 | 74.09 | 74.09 | 74.09 | 37,571 | -0.51(-0.69%) |
May 21, 2015 | 75.09 | 76.36 | 74.34 | 74.61 | 91,817 | -0.37(-0.49%) |
May 20, 2015 | 73.86 | 75.43 | 73.86 | 74.97 | 89,626 | +0.86(+1.16%) |
May 19, 2015 | 74.07 | 75.58 | 73.36 | 74.11 | 55,525 | -0.05(-0.06%) |
May 18, 2015 | 73.68 | 74.90 | 73.35 | 74.16 | 45,058 | +0.14(+0.19%) |
May 15, 2015 | 75.01 | 75.01 | 73.02 | 74.02 | 44,786 | -1.12(-1.49%) |
May 14, 2015 | 73.46 | 75.66 | 72.39 | 75.14 | 86,693 | +2.19(+3.01%) |
May 13, 2015 | 72.22 | 73.44 | 71.81 | 72.95 | 75,500 | +0.72(+0.99%) |
May 12, 2015 | 73.62 | 73.62 | 72.03 | 72.23 | 69,665 | -1.31(-1.79%) |
May 11, 2015 | 72.64 | 73.93 | 72.64 | 73.54 | 70,296 | +0.56(+0.77%) |
May 08, 2015 | 73.46 | 74.34 | 72.83 | 72.98 | 94,966 | +0.14(+0.19%) |
May 07, 2015 | 72.68 | 73.11 | 72.28 | 72.84 | 54,900 | +0.04(+0.05%) |
May 06, 2015 | 72.07 | 72.91 | 71.43 | 72.81 | 58,290 | +0.83(+1.16%) |
May 05, 2015 | 72.19 | 72.83 | 71.35 | 71.97 | 123,368 | -0.10(-0.14%) |
May 04, 2015 | 73.20 | 74.17 | 71.17 | 72.07 | 167,725 | -1.27(-1.73%) |
May 01, 2015 | 73.47 | 74.61 | 73.27 | 73.34 | 169,076 | -0.81(-1.09%) |
Apr 30, 2015 | 74.94 | 75.31 | 73.46 | 74.15 | 126,573 | -1.22(-1.62%) |
Apr 29, 2015 | 75.08 | 75.62 | 74.33 | 75.37 | 66,509 | -0.11(-0.15%) |
Apr 28, 2015 | 75.25 | 76.07 | 75.15 | 75.48 | 74,963 | +0.02(+0.02%) |
Apr 27, 2015 | 75.65 | 75.95 | 75.14 | 75.46 | 96,590 | -0.20(-0.27%) |
Apr 24, 2015 | 75.73 | 75.77 | 75.20 | 75.66 | 49,314 | -0.11(-0.15%) |
Apr 23, 2015 | 75.27 | 75.88 | 74.99 | 75.77 | 62,011 | +0.10(+0.13%) |
Apr 22, 2015 | 75.52 | 75.80 | 75.03 | 75.67 | 71,077 | +0.11(+0.15%) |
Apr 21, 2015 | 75.66 | 75.69 | 74.93 | 75.56 | 53,947 | +0.07(+0.10%) |
Apr 20, 2015 | 75.63 | 76.03 | 75.43 | 75.49 | 88,837 | +0.06(+0.07%) |
Apr 17, 2015 | 75.80 | 75.82 | 74.95 | 75.43 | 99,248 | -1.14(-1.48%) |
Apr 16, 2015 | 76.04 | 77.25 | 75.58 | 76.57 | 146,988 | +0.23(+0.30%) |
Apr 15, 2015 | 76.08 | 76.65 | 75.31 | 76.34 | 69,736 | +0.69(+0.91%) |
Apr 14, 2015 | 75.21 | 75.66 | 74.70 | 75.65 | 53,594 | +0.28(+0.38%) |
Apr 13, 2015 | 75.49 | 75.97 | 75.01 | 75.37 | 64,108 | -0.30(-0.40%) |
Apr 10, 2015 | 75.83 | 76.10 | 75.18 | 75.67 | 51,602 | +0.25(+0.33%) |
Apr 09, 2015 | 75.98 | 76.37 | 74.75 | 75.42 | 70,659 | -0.29(-0.39%) |
Apr 08, 2015 | 75.00 | 75.80 | 74.77 | 75.71 | 112,407 | +0.51(+0.68%) |
Apr 07, 2015 | 76.15 | 76.21 | 74.83 | 75.20 | 75,619 | -0.67(-0.88%) |
Apr 06, 2015 | 74.88 | 77.45 | 74.88 | 75.87 | 104,359 | +0.38(+0.50%) |
Apr 02, 2015 | 75.92 | 75.49 | 75.49 | 75.49 | 102,850 | -0.11(-0.15%) |