Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 81.10 | 81.27 | 80.97 | 81.11 | 91,313 | +0.11(+0.13%) |
May 27, 2016 | 81.11 | 81.00 | 81.00 | 81.00 | 74,471 | -0.04(-0.05%) |
May 26, 2016 | 81.17 | 81.23 | 80.97 | 81.04 | 123,704 | -0.03(-0.04%) |
May 25, 2016 | 80.95 | 81.14 | 80.88 | 81.07 | 150,433 | +0.13(+0.16%) |
May 24, 2016 | 80.88 | 81.09 | 80.88 | 80.94 | 67,215 | +0.02(+0.02%) |
May 23, 2016 | 81.00 | 81.04 | 80.87 | 80.92 | 84,192 | -0.02(-0.03%) |
May 20, 2016 | 80.86 | 81.12 | 80.81 | 80.94 | 113,977 | -0.10(-0.12%) |
May 19, 2016 | 80.94 | 81.15 | 80.91 | 81.04 | 124,861 | +0.18(+0.22%) |
May 18, 2016 | 81.36 | 81.36 | 80.87 | 80.87 | 96,712 | -0.40(-0.50%) |
May 17, 2016 | 81.36 | 81.37 | 81.21 | 81.27 | 105,790 | -0.13(-0.16%) |
May 16, 2016 | 81.49 | 81.49 | 81.29 | 81.40 | 90,209 | +0.04(+0.05%) |
May 13, 2016 | 81.29 | 81.47 | 81.24 | 81.36 | 110,545 | +0.06(+0.08%) |
May 12, 2016 | 81.27 | 81.34 | 81.16 | 81.30 | 167,955 | -0.01(-0.01%) |
May 11, 2016 | 81.23 | 81.40 | 81.17 | 81.31 | 153,113 | +0.14(+0.17%) |
May 10, 2016 | 81.23 | 81.23 | 81.11 | 81.17 | 226,079 | +0.00(+0.00%) |
May 09, 2016 | 81.17 | 81.32 | 81.09 | 81.17 | 441,217 | +0.02(+0.03%) |
May 06, 2016 | 81.29 | 81.37 | 81.14 | 81.14 | 589,674 | -0.16(-0.20%) |
May 05, 2016 | 81.26 | 81.38 | 81.13 | 81.31 | 94,080 | +0.08(+0.10%) |
May 04, 2016 | 81.14 | 81.37 | 81.11 | 81.22 | 129,436 | +0.11(+0.14%) |
May 03, 2016 | 81.16 | 81.27 | 81.04 | 81.11 | 308,322 | +0.05(+0.06%) |
May 02, 2016 | 81.17 | 81.21 | 81.01 | 81.06 | 312,720 | -0.18(-0.22%) |
Apr 29, 2016 | 81.22 | 81.31 | 81.08 | 81.24 | 158,934 | +0.00(+0.00%) |
Apr 28, 2016 | 81.07 | 81.25 | 81.04 | 81.24 | 81,152 | +0.23(+0.28%) |
Apr 27, 2016 | 80.92 | 81.07 | 80.78 | 81.01 | 186,428 | +0.28(+0.34%) |
Apr 26, 2016 | 80.84 | 80.85 | 80.67 | 80.73 | 202,015 | -0.08(-0.09%) |
Apr 25, 2016 | 80.80 | 80.91 | 80.77 | 80.81 | 172,809 | -0.11(-0.13%) |
Apr 22, 2016 | 80.85 | 80.96 | 80.81 | 80.91 | 120,855 | -0.01(-0.01%) |
Apr 21, 2016 | 80.93 | 80.97 | 80.85 | 80.92 | 123,175 | -0.11(-0.13%) |
Apr 20, 2016 | 81.15 | 81.23 | 81.03 | 81.03 | 164,908 | -0.05(-0.07%) |
Apr 19, 2016 | 81.14 | 81.18 | 81.01 | 81.08 | 179,847 | -0.06(-0.08%) |
Apr 18, 2016 | 81.00 | 81.15 | 80.91 | 81.14 | 173,658 | +0.26(+0.32%) |
Apr 15, 2016 | 80.86 | 81.00 | 80.82 | 80.88 | 1,687,253 | +0.03(+0.04%) |
Apr 14, 2016 | 81.08 | 81.08 | 80.82 | 80.85 | 293,195 | -0.17(-0.21%) |
Apr 13, 2016 | 80.78 | 81.06 | 80.77 | 81.02 | 303,668 | +0.16(+0.20%) |
Apr 12, 2016 | 80.85 | 81.01 | 80.81 | 80.86 | 135,853 | +0.04(+0.05%) |
Apr 11, 2016 | 80.81 | 80.95 | 80.72 | 80.82 | 196,856 | -0.15(-0.18%) |
Apr 08, 2016 | 80.98 | 81.04 | 80.88 | 80.97 | 278,032 | +0.10(+0.12%) |
Apr 07, 2016 | 80.82 | 81.04 | 80.73 | 80.87 | 125,783 | +0.05(+0.06%) |
Apr 06, 2016 | 80.91 | 80.91 | 80.59 | 80.82 | 88,336 | -0.03(-0.04%) |
Apr 05, 2016 | 80.88 | 81.03 | 80.80 | 80.85 | 128,227 | +0.06(+0.08%) |
Apr 04, 2016 | 80.72 | 80.97 | 80.71 | 80.79 | 229,811 | +0.21(+0.26%) |
Apr 01, 2016 | 80.78 | 80.83 | 80.54 | 80.59 | 133,908 | -0.04(-0.05%) |
Mar 31, 2016 | 80.56 | 80.69 | 80.43 | 80.62 | 160,050 | +0.02(+0.03%) |
Mar 30, 2016 | 80.42 | 80.65 | 80.41 | 80.60 | 338,140 | +0.18(+0.23%) |
Mar 29, 2016 | 80.24 | 80.54 | 80.21 | 80.42 | 359,729 | +0.25(+0.31%) |
Mar 28, 2016 | 80.16 | 80.34 | 80.16 | 80.17 | 187,251 | +0.00(+0.00%) |
Mar 24, 2016 | 80.17 | 80.17 | 80.17 | 80.17 | 192,302 | +0.11(+0.14%) |
Mar 23, 2016 | 79.88 | 80.16 | 79.88 | 80.05 | 286,687 | +0.08(+0.10%) |
Mar 22, 2016 | 80.26 | 80.33 | 79.97 | 79.97 | 161,315 | -0.15(-0.18%) |
Mar 21, 2016 | 80.19 | 80.20 | 79.96 | 80.12 | 349,265 | -0.09(-0.11%) |
Mar 18, 2016 | 80.07 | 80.26 | 80.00 | 80.21 | 313,584 | +0.22(+0.28%) |
Mar 17, 2016 | 79.98 | 80.08 | 79.78 | 79.99 | 173,537 | -0.01(-0.01%) |
Mar 16, 2016 | 79.52 | 80.00 | 79.51 | 80.00 | 273,076 | +0.41(+0.52%) |
Mar 15, 2016 | 79.72 | 79.73 | 79.55 | 79.58 | 253,153 | -0.05(-0.06%) |
Mar 14, 2016 | 79.61 | 79.69 | 79.55 | 79.63 | 71,642 | +0.09(+0.12%) |
Mar 11, 2016 | 79.53 | 79.65 | 79.42 | 79.54 | 471,807 | +0.02(+0.02%) |
Mar 10, 2016 | 79.59 | 79.67 | 79.43 | 79.52 | 192,617 | -0.05(-0.06%) |
Mar 09, 2016 | 79.43 | 79.58 | 79.40 | 79.57 | 193,164 | -0.11(-0.13%) |
Mar 08, 2016 | 79.57 | 79.71 | 79.49 | 79.68 | 177,611 | +0.15(+0.19%) |
Mar 07, 2016 | 79.50 | 79.59 | 79.43 | 79.52 | 171,986 | +0.00(+0.00%) |
Mar 04, 2016 | 79.49 | 79.55 | 79.34 | 79.52 | 140,762 | -0.03(-0.04%) |
Mar 03, 2016 | 79.33 | 79.61 | 79.30 | 79.55 | 104,493 | +0.27(+0.34%) |
Mar 02, 2016 | 79.16 | 79.31 | 79.16 | 79.29 | 109,957 | -0.03(-0.03%) |
Mar 01, 2016 | 79.63 | 79.65 | 79.23 | 79.31 | 142,096 | -0.21(-0.26%) |
Feb 29, 2016 | 79.42 | 79.69 | 79.40 | 79.52 | 381,977 | -0.05(-0.06%) |
Feb 26, 2016 | 79.49 | 79.64 | 79.48 | 79.57 | 90,815 | -0.27(-0.34%) |
Feb 25, 2016 | 79.70 | 79.87 | 79.62 | 79.84 | 105,960 | +0.19(+0.24%) |
Feb 24, 2016 | 79.66 | 79.92 | 79.58 | 79.65 | 96,550 | +0.05(+0.07%) |
Feb 23, 2016 | 79.29 | 79.64 | 79.25 | 79.60 | 131,612 | +0.21(+0.26%) |
Feb 22, 2016 | 79.23 | 79.46 | 79.23 | 79.39 | 98,247 | -0.04(-0.05%) |
Feb 19, 2016 | 79.39 | 79.53 | 79.38 | 79.43 | 105,240 | -0.06(-0.08%) |
Feb 18, 2016 | 79.19 | 79.51 | 79.19 | 79.49 | 221,849 | +0.37(+0.46%) |
Feb 17, 2016 | 78.94 | 79.24 | 78.94 | 79.13 | 415,869 | -0.03(-0.04%) |
Feb 16, 2016 | 79.09 | 79.38 | 79.09 | 79.16 | 193,357 | -0.15(-0.19%) |
Feb 12, 2016 | 79.45 | 79.31 | 79.31 | 79.31 | 189,191 | -0.50(-0.62%) |
Feb 11, 2016 | 79.88 | 80.06 | 79.76 | 79.81 | 228,575 | +0.13(+0.16%) |
Feb 10, 2016 | 79.58 | 79.87 | 79.55 | 79.68 | 170,366 | -0.08(-0.10%) |
Feb 09, 2016 | 79.71 | 79.97 | 79.64 | 79.75 | 215,007 | -0.18(-0.23%) |
Feb 08, 2016 | 79.91 | 80.07 | 79.71 | 79.94 | 139,385 | +0.30(+0.37%) |
Feb 05, 2016 | 79.65 | 79.91 | 79.61 | 79.64 | 124,572 | -0.14(-0.17%) |
Feb 04, 2016 | 79.79 | 79.83 | 79.65 | 79.77 | 114,848 | +0.05(+0.07%) |
Feb 03, 2016 | 79.66 | 80.08 | 79.59 | 79.72 | 193,986 | -0.27(-0.34%) |
Feb 02, 2016 | 79.84 | 80.10 | 79.84 | 80.00 | 246,082 | +0.15(+0.19%) |
Feb 01, 2016 | 80.07 | 80.08 | 79.64 | 79.84 | 402,643 | -0.14(-0.17%) |
Jan 29, 2016 | 79.65 | 79.99 | 79.61 | 79.98 | 2,098,115 | +0.50(+0.62%) |
Jan 28, 2016 | 79.33 | 79.54 | 79.33 | 79.49 | 155,875 | +0.15(+0.19%) |
Jan 27, 2016 | 79.26 | 79.36 | 79.18 | 79.33 | 188,814 | -0.04(-0.05%) |
Jan 26, 2016 | 79.18 | 79.42 | 79.08 | 79.37 | 365,980 | +0.11(+0.14%) |
Jan 25, 2016 | 79.17 | 79.27 | 79.09 | 79.26 | 128,198 | +0.17(+0.21%) |
Jan 22, 2016 | 78.75 | 79.09 | 78.75 | 79.09 | 132,713 | +0.27(+0.34%) |
Jan 21, 2016 | 79.42 | 79.42 | 78.78 | 78.82 | 490,065 | -0.11(-0.14%) |
Jan 20, 2016 | 79.26 | 79.33 | 78.93 | 78.94 | 522,529 | -0.20(-0.25%) |
Jan 19, 2016 | 79.57 | 79.57 | 79.06 | 79.14 | 521,529 | -0.50(-0.62%) |
Jan 15, 2016 | 79.73 | 79.63 | 79.63 | 79.63 | 675,379 | +0.17(+0.21%) |
Jan 14, 2016 | 79.47 | 79.60 | 79.37 | 79.46 | 2,109,458 | +0.05(+0.07%) |
Jan 13, 2016 | 79.20 | 79.59 | 79.20 | 79.41 | 165,005 | +0.02(+0.02%) |
Jan 12, 2016 | 79.12 | 79.53 | 79.06 | 79.39 | 306,370 | -0.03(-0.04%) |
Jan 11, 2016 | 79.34 | 79.52 | 79.26 | 79.42 | 373,270 | -0.13(-0.16%) |
Jan 08, 2016 | 79.39 | 79.71 | 79.38 | 79.55 | 129,616 | +0.09(+0.12%) |
Jan 07, 2016 | 79.47 | 79.66 | 79.42 | 79.46 | 138,630 | -0.18(-0.22%) |
Jan 06, 2016 | 79.43 | 79.65 | 79.40 | 79.64 | 199,825 | +0.22(+0.28%) |
Jan 05, 2016 | 79.26 | 79.46 | 79.17 | 79.42 | 140,574 | +0.14(+0.18%) |
Jan 04, 2016 | 79.34 | 79.48 | 79.17 | 79.27 | 225,260 | -0.12(-0.15%) |
Dec 31, 2015 | 79.13 | 79.39 | 79.39 | 79.39 | 267,788 | +0.14(+0.17%) |
Dec 30, 2015 | 79.27 | 79.35 | 79.19 | 79.26 | 367,327 | +0.12(+0.15%) |
Dec 29, 2015 | 79.48 | 79.57 | 79.14 | 79.14 | 428,315 | -0.31(-0.39%) |
Dec 28, 2015 | 79.22 | 79.49 | 79.22 | 79.45 | 257,974 | -0.11(-0.14%) |
Dec 24, 2015 | 79.36 | 79.56 | 79.56 | 79.56 | 95,414 | +0.13(+0.16%) |
Dec 23, 2015 | 79.18 | 79.44 | 79.09 | 79.43 | 283,300 | +0.05(+0.06%) |
Dec 22, 2015 | 79.31 | 79.49 | 79.22 | 79.39 | 522,659 | -0.06(-0.08%) |
Dec 21, 2015 | 79.42 | 79.49 | 79.35 | 79.45 | 190,427 | +0.02(+0.03%) |
Dec 18, 2015 | 79.27 | 79.47 | 79.24 | 79.42 | 169,385 | +0.18(+0.23%) |
Dec 17, 2015 | 78.92 | 79.32 | 78.92 | 79.24 | 147,362 | +0.28(+0.35%) |
Dec 16, 2015 | 79.12 | 79.12 | 78.84 | 78.97 | 312,104 | -0.09(-0.11%) |
Dec 15, 2015 | 79.18 | 79.35 | 79.03 | 79.06 | 303,652 | -0.31(-0.39%) |
Dec 14, 2015 | 79.64 | 79.76 | 79.35 | 79.36 | 455,579 | -0.54(-0.68%) |
Dec 11, 2015 | 79.73 | 80.01 | 79.58 | 79.91 | 334,156 | +0.27(+0.34%) |
Dec 10, 2015 | 79.56 | 79.68 | 79.37 | 79.64 | 409,172 | +0.10(+0.13%) |
Dec 09, 2015 | 79.38 | 79.59 | 79.35 | 79.53 | 200,146 | -0.04(-0.05%) |
Dec 08, 2015 | 79.69 | 79.72 | 79.51 | 79.58 | 92,497 | +0.10(+0.12%) |
Dec 07, 2015 | 79.49 | 79.72 | 79.38 | 79.48 | 350,127 | +0.02(+0.03%) |
Dec 04, 2015 | 79.24 | 79.46 | 79.24 | 79.46 | 273,561 | +0.29(+0.37%) |
Dec 03, 2015 | 79.21 | 79.43 | 79.12 | 79.16 | 362,683 | -0.46(-0.58%) |
Dec 02, 2015 | 79.52 | 79.75 | 79.49 | 79.62 | 242,970 | +0.01(+0.01%) |
Dec 01, 2015 | 79.38 | 79.61 | 79.38 | 79.61 | 245,787 | +0.22(+0.28%) |
Nov 30, 2015 | 79.50 | 79.57 | 79.18 | 79.39 | 110,802 | +0.14(+0.18%) |
Nov 27, 2015 | 79.34 | 79.50 | 79.21 | 79.25 | 94,224 | +0.05(+0.07%) |
Nov 25, 2015 | 79.34 | 79.20 | 79.20 | 79.20 | 83,912 | -0.01(-0.01%) |
Nov 24, 2015 | 79.21 | 79.32 | 79.12 | 79.21 | 71,693 | -0.07(-0.09%) |
Nov 23, 2015 | 79.23 | 79.35 | 79.12 | 79.27 | 289,298 | +0.08(+0.10%) |
Nov 20, 2015 | 79.26 | 79.27 | 79.12 | 79.19 | 111,963 | +0.03(+0.04%) |
Nov 19, 2015 | 79.24 | 79.27 | 79.06 | 79.16 | 68,844 | +0.02(+0.02%) |
Nov 18, 2015 | 79.11 | 79.25 | 79.06 | 79.14 | 166,884 | -0.06(-0.08%) |
Nov 17, 2015 | 79.01 | 79.22 | 78.91 | 79.20 | 85,411 | +0.11(+0.13%) |
Nov 16, 2015 | 79.13 | 79.21 | 78.94 | 79.09 | 346,235 | -0.05(-0.06%) |
Nov 13, 2015 | 79.04 | 79.15 | 78.79 | 79.14 | 283,992 | +0.34(+0.43%) |
Nov 12, 2015 | 78.88 | 79.04 | 78.77 | 78.81 | 153,926 | +0.04(+0.05%) |
Nov 11, 2015 | 79.06 | 79.07 | 78.77 | 78.77 | 171,310 | -0.24(-0.30%) |
Nov 10, 2015 | 78.88 | 79.06 | 78.88 | 79.01 | 206,383 | -0.06(-0.08%) |
Nov 09, 2015 | 78.97 | 79.13 | 78.94 | 79.07 | 403,240 | +0.14(+0.17%) |
Nov 06, 2015 | 79.21 | 79.22 | 78.92 | 78.94 | 291,724 | -0.36(-0.45%) |
Nov 05, 2015 | 79.44 | 79.51 | 79.29 | 79.30 | 116,941 | -0.19(-0.24%) |
Nov 04, 2015 | 79.58 | 79.58 | 79.36 | 79.48 | 174,565 | +0.13(+0.16%) |
Nov 03, 2015 | 79.48 | 79.57 | 79.33 | 79.36 | 278,407 | -0.10(-0.12%) |
Nov 02, 2015 | 79.55 | 79.61 | 79.38 | 79.45 | 289,278 | -0.03(-0.04%) |
Oct 30, 2015 | 79.73 | 79.99 | 79.45 | 79.48 | 609,599 | -0.02(-0.03%) |
Oct 29, 2015 | 79.86 | 79.86 | 79.51 | 79.51 | 287,221 | -0.41(-0.51%) |
Oct 28, 2015 | 80.19 | 80.19 | 79.77 | 79.92 | 364,351 | -0.26(-0.33%) |
Oct 27, 2015 | 80.21 | 80.21 | 80.03 | 80.18 | 235,249 | +0.07(+0.09%) |
Oct 26, 2015 | 80.08 | 80.14 | 80.00 | 80.11 | 154,411 | +0.12(+0.15%) |
Oct 23, 2015 | 79.88 | 80.06 | 79.87 | 79.99 | 152,806 | +0.04(+0.06%) |
Oct 22, 2015 | 79.95 | 80.13 | 79.87 | 79.94 | 182,720 | -0.04(-0.06%) |
Oct 21, 2015 | 79.99 | 80.01 | 79.84 | 79.99 | 681,818 | +0.22(+0.27%) |
Oct 20, 2015 | 79.78 | 79.87 | 79.59 | 79.77 | 129,735 | -0.19(-0.23%) |
Oct 19, 2015 | 79.90 | 80.00 | 79.74 | 79.96 | 225,029 | +0.10(+0.12%) |
Oct 16, 2015 | 79.91 | 79.93 | 79.66 | 79.86 | 236,665 | +0.22(+0.27%) |
Oct 15, 2015 | 79.89 | 79.92 | 79.59 | 79.64 | 109,151 | -0.14(-0.18%) |
Oct 14, 2015 | 79.87 | 79.99 | 79.75 | 79.78 | 208,231 | -0.06(-0.07%) |
Oct 13, 2015 | 80.17 | 80.17 | 79.73 | 79.84 | 398,116 | +0.01(+0.01%) |
Oct 12, 2015 | 79.75 | 79.87 | 79.52 | 79.84 | 350,172 | +0.36(+0.45%) |
Oct 09, 2015 | 79.74 | 79.91 | 79.46 | 79.48 | 195,526 | +0.02(+0.03%) |
Oct 08, 2015 | 79.96 | 79.96 | 79.40 | 79.45 | 430,227 | -0.34(-0.42%) |
Oct 07, 2015 | 79.62 | 79.82 | 79.52 | 79.79 | 132,331 | +0.09(+0.11%) |
Oct 06, 2015 | 79.72 | 79.84 | 79.46 | 79.70 | 269,732 | +0.29(+0.37%) |
Oct 05, 2015 | 79.48 | 79.57 | 79.38 | 79.41 | 311,395 | -0.10(-0.12%) |
Oct 02, 2015 | 79.58 | 79.78 | 79.39 | 79.51 | 437,953 | +0.45(+0.57%) |
Oct 01, 2015 | 79.28 | 79.28 | 79.03 | 79.06 | 274,341 | +0.17(+0.22%) |
Sep 30, 2015 | 78.90 | 79.01 | 78.84 | 78.89 | 427,730 | -0.18(-0.23%) |
Sep 29, 2015 | 79.28 | 79.33 | 79.07 | 79.07 | 195,384 | -0.39(-0.49%) |
Sep 28, 2015 | 79.21 | 79.45 | 79.14 | 79.45 | 458,045 | +0.45(+0.57%) |
Sep 25, 2015 | 79.07 | 79.26 | 78.92 | 79.01 | 198,724 | -0.13(-0.17%) |
Sep 24, 2015 | 79.56 | 79.69 | 79.03 | 79.14 | 810,975 | -0.19(-0.24%) |
Sep 23, 2015 | 79.36 | 79.43 | 79.21 | 79.33 | 157,820 | -0.05(-0.07%) |
Sep 22, 2015 | 79.56 | 79.56 | 79.30 | 79.39 | 256,566 | +0.25(+0.31%) |
Sep 21, 2015 | 79.52 | 79.52 | 79.10 | 79.14 | 193,895 | -0.46(-0.58%) |
Sep 18, 2015 | 79.34 | 79.62 | 79.19 | 79.60 | 430,764 | +0.49(+0.62%) |
Sep 17, 2015 | 78.95 | 79.24 | 78.72 | 79.11 | 200,950 | +0.35(+0.44%) |
Sep 16, 2015 | 78.84 | 78.94 | 78.72 | 78.76 | 317,978 | -0.05(-0.07%) |
Sep 15, 2015 | 79.17 | 79.28 | 78.76 | 78.81 | 636,718 | -0.36(-0.45%) |
Sep 14, 2015 | 79.36 | 79.36 | 79.16 | 79.17 | 434,992 | -0.10(-0.13%) |
Sep 11, 2015 | 79.16 | 79.40 | 79.16 | 79.27 | 540,724 | +0.05(+0.07%) |
Sep 10, 2015 | 79.20 | 79.28 | 79.14 | 79.22 | 179,394 | -0.16(-0.21%) |
Sep 09, 2015 | 78.90 | 79.42 | 78.90 | 79.39 | 1,932,656 | +0.36(+0.45%) |
Sep 08, 2015 | 78.92 | 79.09 | 78.92 | 79.03 | 250,030 | -0.32(-0.40%) |
Sep 04, 2015 | 79.33 | 79.35 | 79.35 | 79.35 | 193,217 | +0.09(+0.11%) |
Sep 03, 2015 | 79.27 | 79.33 | 79.21 | 79.26 | 202,590 | +0.12(+0.15%) |
Sep 02, 2015 | 79.16 | 79.33 | 79.08 | 79.14 | 150,139 | -0.19(-0.24%) |
Sep 01, 2015 | 79.20 | 79.39 | 79.19 | 79.33 | 118,759 | -0.17(-0.22%) |
Aug 31, 2015 | 79.49 | 79.60 | 79.22 | 79.51 | 497,981 | +0.09(+0.11%) |
Aug 28, 2015 | 79.50 | 79.55 | 79.28 | 79.42 | 199,831 | +0.26(+0.33%) |
Aug 27, 2015 | 79.11 | 79.28 | 79.01 | 79.16 | 235,784 | -0.04(-0.06%) |
Aug 26, 2015 | 79.13 | 79.41 | 79.07 | 79.20 | 316,970 | -0.19(-0.23%) |
Aug 25, 2015 | 79.28 | 79.60 | 79.13 | 79.39 | 542,402 | -0.36(-0.46%) |
Aug 24, 2015 | 79.96 | 79.97 | 79.55 | 79.75 | 446,427 | -0.17(-0.21%) |
Aug 21, 2015 | 79.74 | 79.97 | 79.65 | 79.92 | 821,985 | +0.13(+0.16%) |
Aug 20, 2015 | 79.72 | 79.82 | 79.68 | 79.80 | 429,004 | +0.07(+0.09%) |
Aug 19, 2015 | 79.39 | 79.72 | 79.31 | 79.72 | 183,339 | +0.41(+0.52%) |
Aug 18, 2015 | 79.41 | 79.44 | 79.30 | 79.31 | 203,396 | -0.12(-0.15%) |
Aug 17, 2015 | 79.54 | 79.62 | 79.43 | 79.43 | 116,221 | +0.01(+0.01%) |
Aug 14, 2015 | 79.30 | 79.54 | 79.29 | 79.42 | 125,942 | -0.07(-0.08%) |
Aug 13, 2015 | 79.59 | 79.72 | 79.48 | 79.49 | 156,518 | -0.14(-0.18%) |
Aug 12, 2015 | 79.72 | 79.91 | 79.62 | 79.63 | 107,057 | -0.26(-0.33%) |
Aug 11, 2015 | 79.74 | 79.91 | 79.64 | 79.89 | 286,098 | +0.38(+0.48%) |
Aug 10, 2015 | 79.53 | 79.70 | 79.48 | 79.51 | 336,798 | -0.23(-0.29%) |
Aug 07, 2015 | 79.54 | 79.82 | 79.50 | 79.75 | 460,538 | +0.33(+0.42%) |
Aug 06, 2015 | 79.36 | 79.54 | 79.30 | 79.42 | 229,715 | +0.13(+0.16%) |
Aug 05, 2015 | 79.39 | 79.46 | 79.24 | 79.29 | 356,107 | -0.18(-0.22%) |
Aug 04, 2015 | 79.65 | 79.81 | 79.45 | 79.47 | 300,546 | -0.50(-0.63%) |
Aug 03, 2015 | 79.71 | 80.05 | 79.71 | 79.97 | 176,857 | +0.21(+0.26%) |
Jul 31, 2015 | 79.80 | 80.00 | 79.76 | 79.77 | 427,062 | +0.04(+0.06%) |
Jul 30, 2015 | 79.66 | 79.75 | 79.62 | 79.72 | 173,608 | +0.21(+0.26%) |
Jul 29, 2015 | 79.58 | 79.60 | 79.36 | 79.51 | 141,745 | -0.06(-0.07%) |
Jul 28, 2015 | 79.53 | 79.77 | 79.53 | 79.57 | 1,197,460 | -0.10(-0.13%) |
Jul 27, 2015 | 79.88 | 79.88 | 79.62 | 79.68 | 140,408 | -0.13(-0.17%) |
Jul 24, 2015 | 79.79 | 79.90 | 79.66 | 79.81 | 109,708 | +0.00(+0.00%) |
Jul 23, 2015 | 79.64 | 79.90 | 79.53 | 79.81 | 96,977 | +0.06(+0.07%) |
Jul 22, 2015 | 79.51 | 79.75 | 79.48 | 79.75 | 1,184,938 | +0.27(+0.34%) |
Jul 21, 2015 | 79.45 | 79.57 | 79.39 | 79.48 | 150,325 | +0.07(+0.08%) |
Jul 20, 2015 | 79.46 | 79.59 | 79.38 | 79.42 | 296,246 | -0.19(-0.23%) |
Jul 17, 2015 | 79.39 | 79.62 | 79.39 | 79.60 | 146,014 | +0.09(+0.11%) |
Jul 16, 2015 | 79.23 | 79.52 | 79.14 | 79.51 | 130,299 | +0.26(+0.33%) |
Jul 15, 2015 | 79.14 | 79.42 | 79.08 | 79.25 | 117,796 | +0.06(+0.07%) |
Jul 14, 2015 | 79.09 | 79.23 | 79.02 | 79.19 | 145,211 | +0.13(+0.16%) |
Jul 13, 2015 | 78.74 | 79.16 | 78.74 | 79.07 | 168,383 | +0.20(+0.25%) |
Jul 10, 2015 | 78.88 | 79.03 | 78.71 | 78.87 | 72,984 | -0.18(-0.22%) |
Jul 09, 2015 | 79.14 | 79.31 | 78.97 | 79.05 | 164,739 | -0.38(-0.48%) |
Jul 08, 2015 | 79.23 | 79.44 | 79.17 | 79.42 | 108,509 | +0.17(+0.21%) |
Jul 07, 2015 | 79.49 | 79.59 | 79.25 | 79.25 | 110,699 | +0.10(+0.13%) |
Jul 06, 2015 | 79.21 | 79.31 | 78.97 | 79.15 | 198,494 | +0.30(+0.38%) |
Jul 02, 2015 | 79.05 | 78.85 | 78.85 | 78.85 | 174,312 | +0.06(+0.08%) |
Jul 01, 2015 | 79.04 | 79.10 | 78.80 | 78.80 | 209,802 | -0.45(-0.57%) |
Jun 30, 2015 | 79.10 | 79.27 | 78.91 | 79.25 | 466,644 | -0.08(-0.10%) |
Jun 29, 2015 | 78.93 | 79.39 | 78.81 | 79.33 | 240,634 | +0.66(+0.84%) |
Jun 26, 2015 | 78.76 | 78.80 | 78.66 | 78.67 | 82,451 | -0.24(-0.31%) |
Jun 25, 2015 | 79.05 | 79.09 | 78.84 | 78.91 | 280,567 | -0.14(-0.18%) |
Jun 24, 2015 | 78.91 | 79.09 | 78.82 | 79.06 | 186,466 | +0.32(+0.40%) |
Jun 23, 2015 | 78.77 | 79.01 | 78.74 | 78.74 | 253,060 | -0.09(-0.11%) |
Jun 22, 2015 | 78.93 | 79.03 | 78.77 | 78.83 | 99,491 | -0.36(-0.46%) |
Jun 19, 2015 | 79.11 | 79.20 | 79.00 | 79.19 | 98,077 | +0.34(+0.43%) |
Jun 18, 2015 | 78.83 | 78.96 | 78.72 | 78.85 | 480,126 | -0.16(-0.21%) |
Jun 17, 2015 | 78.89 | 79.10 | 78.66 | 79.01 | 403,151 | +0.05(+0.07%) |
Jun 16, 2015 | 78.87 | 79.01 | 78.80 | 78.96 | 151,819 | +0.11(+0.14%) |
Jun 15, 2015 | 78.95 | 79.06 | 78.73 | 78.85 | 320,049 | +0.06(+0.08%) |
Jun 12, 2015 | 78.80 | 78.94 | 78.71 | 78.79 | 649,906 | +0.19(+0.24%) |
Jun 11, 2015 | 78.57 | 78.69 | 78.47 | 78.60 | 380,330 | +0.27(+0.34%) |
Jun 10, 2015 | 78.41 | 78.55 | 78.31 | 78.33 | 320,567 | -0.27(-0.34%) |
Jun 09, 2015 | 78.88 | 78.95 | 78.58 | 78.60 | 441,002 | -0.33(-0.42%) |
Jun 08, 2015 | 78.91 | 79.11 | 78.91 | 78.93 | 98,520 | +0.14(+0.18%) |
Jun 05, 2015 | 78.93 | 79.05 | 78.71 | 78.79 | 85,009 | -0.30(-0.38%) |
Jun 04, 2015 | 79.06 | 79.17 | 78.88 | 79.09 | 302,682 | +0.20(+0.25%) |
Jun 03, 2015 | 79.28 | 79.28 | 78.88 | 78.89 | 154,665 | -0.57(-0.72%) |
Jun 02, 2015 | 79.49 | 79.60 | 79.30 | 79.46 | 171,517 | -0.24(-0.30%) |