Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.45 | 83.95 | 83.05 | 83.60 | 4,490,381 | -0.06(-0.07%) |
May 27, 2016 | 83.01 | 83.66 | 83.66 | 83.66 | 3,143,801 | +0.42(+0.50%) |
May 26, 2016 | 83.71 | 84.37 | 83.14 | 83.24 | 4,762,828 | -0.22(-0.26%) |
May 25, 2016 | 82.89 | 83.84 | 82.23 | 83.46 | 4,939,430 | +0.82(+0.99%) |
May 24, 2016 | 81.86 | 83.30 | 81.72 | 82.64 | 5,812,618 | +1.02(+1.25%) |
May 23, 2016 | 80.68 | 81.99 | 80.60 | 81.62 | 4,881,370 | +0.71(+0.88%) |
May 20, 2016 | 81.49 | 81.71 | 80.61 | 80.91 | 5,104,509 | -0.07(-0.09%) |
May 19, 2016 | 82.15 | 82.37 | 80.05 | 80.98 | 13,781,912 | +3.22(+4.14%) |
May 18, 2016 | 76.67 | 78.39 | 76.54 | 77.77 | 7,956,344 | +1.10(+1.43%) |
May 17, 2016 | 77.36 | 77.44 | 76.47 | 76.67 | 4,593,020 | -0.54(-0.70%) |
May 16, 2016 | 76.57 | 77.59 | 75.90 | 77.21 | 4,146,982 | +0.94(+1.23%) |
May 13, 2016 | 75.90 | 77.24 | 75.85 | 76.27 | 3,587,929 | +0.48(+0.63%) |
May 12, 2016 | 76.35 | 76.69 | 75.09 | 75.79 | 2,733,974 | +0.10(+0.13%) |
May 11, 2016 | 75.89 | 76.82 | 75.68 | 75.69 | 2,520,817 | -0.13(-0.17%) |
May 10, 2016 | 75.03 | 75.88 | 74.85 | 75.82 | 2,709,393 | +1.30(+1.74%) |
May 09, 2016 | 74.22 | 75.22 | 74.10 | 74.52 | 2,139,172 | +0.37(+0.50%) |
May 06, 2016 | 73.40 | 74.22 | 73.07 | 74.15 | 3,084,236 | +0.44(+0.60%) |
May 05, 2016 | 74.01 | 74.49 | 73.54 | 73.71 | 2,091,195 | -0.18(-0.24%) |
May 04, 2016 | 74.21 | 74.53 | 73.44 | 73.89 | 2,843,649 | -0.91(-1.21%) |
May 03, 2016 | 76.30 | 76.58 | 74.28 | 74.80 | 3,277,385 | -2.35(-3.04%) |
May 02, 2016 | 76.20 | 77.33 | 75.61 | 77.15 | 3,291,568 | +1.45(+1.91%) |
Apr 29, 2016 | 74.91 | 75.96 | 74.38 | 75.70 | 3,232,183 | +0.42(+0.56%) |
Apr 28, 2016 | 75.28 | 76.54 | 74.86 | 75.28 | 3,829,119 | -0.31(-0.41%) |
Apr 27, 2016 | 75.57 | 76.10 | 74.70 | 75.59 | 3,363,673 | -0.52(-0.68%) |
Apr 26, 2016 | 76.70 | 76.70 | 75.71 | 76.11 | 1,956,297 | -0.30(-0.39%) |
Apr 25, 2016 | 76.08 | 76.73 | 75.78 | 76.41 | 2,459,415 | +0.03(+0.04%) |
Apr 22, 2016 | 76.13 | 76.77 | 75.25 | 76.38 | 3,188,668 | -0.67(-0.87%) |
Apr 21, 2016 | 76.56 | 77.72 | 76.40 | 77.05 | 3,547,082 | +1.01(+1.33%) |
Apr 20, 2016 | 76.10 | 76.54 | 75.69 | 76.04 | 2,004,149 | -0.05(-0.07%) |
Apr 19, 2016 | 77.49 | 77.49 | 75.43 | 76.09 | 2,368,298 | -1.08(-1.40%) |
Apr 18, 2016 | 76.14 | 77.19 | 75.76 | 77.17 | 1,918,564 | +0.96(+1.26%) |
Apr 15, 2016 | 76.15 | 76.44 | 75.78 | 76.21 | 2,135,710 | +0.16(+0.21%) |
Apr 14, 2016 | 75.90 | 76.49 | 75.56 | 76.05 | 2,699,748 | +0.20(+0.26%) |
Apr 13, 2016 | 74.67 | 76.05 | 74.35 | 75.85 | 3,103,766 | +1.68(+2.26%) |
Apr 12, 2016 | 74.43 | 74.44 | 73.34 | 74.17 | 2,262,677 | +0.11(+0.15%) |
Apr 11, 2016 | 75.37 | 75.40 | 74.03 | 74.06 | 2,154,496 | -0.69(-0.92%) |
Apr 08, 2016 | 75.62 | 75.84 | 74.20 | 74.75 | 2,378,826 | -0.47(-0.62%) |
Apr 07, 2016 | 74.81 | 75.36 | 74.58 | 75.22 | 3,848,189 | -0.26(-0.34%) |
Apr 06, 2016 | 74.66 | 75.58 | 74.37 | 75.48 | 2,036,029 | +1.00(+1.34%) |
Apr 05, 2016 | 74.78 | 75.41 | 74.26 | 74.48 | 2,368,449 | -1.11(-1.47%) |
Apr 04, 2016 | 75.75 | 76.34 | 75.31 | 75.59 | 2,982,100 | -0.04(-0.05%) |
Apr 01, 2016 | 73.28 | 75.85 | 73.01 | 75.63 | 4,556,525 | +1.90(+2.57%) |
Mar 31, 2016 | 73.96 | 74.29 | 73.28 | 73.73 | 4,232,375 | -0.47(-0.63%) |
Mar 30, 2016 | 72.90 | 74.56 | 72.87 | 74.20 | 5,187,621 | +2.00(+2.77%) |
Mar 29, 2016 | 71.45 | 72.60 | 70.62 | 72.21 | 4,611,999 | +0.35(+0.49%) |
Mar 28, 2016 | 72.30 | 72.59 | 71.32 | 71.86 | 2,691,616 | -0.49(-0.68%) |
Mar 24, 2016 | 71.45 | 72.35 | 72.35 | 72.35 | 2,702,325 | +0.66(+0.92%) |
Mar 23, 2016 | 71.60 | 72.49 | 71.39 | 71.69 | 2,949,789 | -1.07(-1.47%) |
Mar 22, 2016 | 72.07 | 73.18 | 71.61 | 72.75 | 3,352,486 | +0.60(+0.83%) |
Mar 21, 2016 | 72.41 | 72.58 | 71.60 | 72.16 | 2,855,628 | -0.40(-0.55%) |
Mar 18, 2016 | 73.00 | 73.44 | 72.10 | 72.56 | 6,003,734 | -0.07(-0.10%) |
Mar 17, 2016 | 72.44 | 73.08 | 71.51 | 72.63 | 3,379,985 | -0.01(-0.01%) |
Mar 16, 2016 | 71.18 | 72.82 | 71.02 | 72.64 | 2,989,489 | +1.03(+1.44%) |
Mar 15, 2016 | 71.69 | 72.26 | 71.00 | 71.61 | 3,209,216 | -0.52(-0.72%) |
Mar 14, 2016 | 71.22 | 72.40 | 71.22 | 72.13 | 3,869,144 | +0.59(+0.82%) |
Mar 11, 2016 | 71.07 | 71.81 | 70.78 | 71.54 | 3,431,231 | +0.93(+1.32%) |
Mar 10, 2016 | 71.35 | 72.23 | 69.70 | 70.61 | 4,984,364 | -0.34(-0.48%) |
Mar 09, 2016 | 70.00 | 71.03 | 69.83 | 70.95 | 4,261,130 | +1.22(+1.75%) |
Mar 08, 2016 | 69.70 | 70.81 | 69.08 | 69.73 | 4,088,885 | -0.67(-0.95%) |
Mar 07, 2016 | 70.41 | 70.77 | 68.91 | 70.40 | 4,630,880 | -0.57(-0.80%) |
Mar 04, 2016 | 71.09 | 72.09 | 70.54 | 70.97 | 4,358,642 | +0.26(+0.37%) |
Mar 03, 2016 | 69.96 | 70.84 | 69.43 | 70.71 | 3,245,549 | +0.37(+0.53%) |
Mar 02, 2016 | 69.59 | 70.46 | 69.43 | 70.34 | 4,933,691 | +0.41(+0.59%) |
Mar 01, 2016 | 68.03 | 69.97 | 67.41 | 69.93 | 5,152,114 | +2.27(+3.35%) |
Feb 29, 2016 | 69.04 | 69.07 | 67.56 | 67.66 | 7,696,299 | -1.97(-2.83%) |
Feb 26, 2016 | 69.59 | 69.92 | 68.19 | 69.63 | 8,375,092 | +0.30(+0.43%) |
Feb 25, 2016 | 70.41 | 70.75 | 67.05 | 69.33 | 18,263,678 | +6.89(+11.04%) |
Feb 24, 2016 | 61.92 | 62.90 | 60.25 | 62.44 | 11,808,705 | -0.38(-0.60%) |
Feb 23, 2016 | 63.64 | 63.70 | 62.36 | 62.82 | 5,286,646 | -1.08(-1.69%) |
Feb 22, 2016 | 62.06 | 64.26 | 62.85 | 63.90 | 7,461,245 | +1.84(+2.96%) |
Feb 19, 2016 | 61.67 | 62.28 | 60.58 | 62.06 | 4,911,968 | +0.44(+0.71%) |
Feb 18, 2016 | 63.40 | 64.10 | 61.49 | 61.62 | 6,732,747 | -1.79(-2.82%) |
Feb 17, 2016 | 60.30 | 64.34 | 59.81 | 63.41 | 9,848,707 | +3.77(+6.31%) |
Feb 16, 2016 | 60.60 | 60.90 | 58.38 | 59.64 | 5,733,363 | +0.04(+0.07%) |
Feb 12, 2016 | 59.93 | 59.60 | 59.60 | 59.60 | 5,088,238 | +0.44(+0.74%) |
Feb 11, 2016 | 57.12 | 59.77 | 56.51 | 59.16 | 7,788,920 | +0.48(+0.82%) |
Feb 10, 2016 | 58.42 | 61.51 | 58.30 | 58.68 | 9,860,822 | +1.43(+2.49%) |
Feb 09, 2016 | 53.54 | 58.50 | 52.72 | 57.26 | 16,496,848 | +3.28(+6.07%) |
Feb 08, 2016 | 56.80 | 56.92 | 52.53 | 53.98 | 18,048,294 | -4.45(-7.62%) |
Feb 05, 2016 | 63.03 | 63.19 | 57.67 | 58.43 | 19,088,750 | -8.68(-12.93%) |
Feb 04, 2016 | 65.59 | 67.28 | 64.74 | 67.11 | 7,215,419 | +1.86(+2.85%) |
Feb 03, 2016 | 65.33 | 66.41 | 63.16 | 65.25 | 7,992,900 | +0.82(+1.27%) |
Feb 02, 2016 | 67.56 | 67.66 | 64.08 | 64.44 | 7,646,317 | -3.91(-5.73%) |
Feb 01, 2016 | 67.50 | 69.00 | 67.01 | 68.35 | 4,401,837 | +0.38(+0.56%) |
Jan 29, 2016 | 66.40 | 68.00 | 66.03 | 67.97 | 5,619,650 | +2.37(+3.61%) |
Jan 28, 2016 | 66.79 | 67.41 | 65.18 | 65.60 | 8,744,925 | -1.74(-2.58%) |
Jan 27, 2016 | 69.18 | 69.76 | 66.94 | 67.34 | 5,492,167 | -2.44(-3.49%) |
Jan 26, 2016 | 69.87 | 70.01 | 69.13 | 69.78 | 2,934,852 | -0.05(-0.07%) |
Jan 25, 2016 | 71.14 | 71.31 | 69.71 | 69.83 | 2,768,671 | -1.63(-2.28%) |
Jan 22, 2016 | 70.36 | 71.55 | 70.21 | 71.46 | 3,756,746 | +2.04(+2.93%) |
Jan 21, 2016 | 70.27 | 70.55 | 69.05 | 69.42 | 4,642,187 | -0.82(-1.17%) |
Jan 20, 2016 | 69.04 | 70.62 | 66.85 | 70.24 | 8,093,601 | -0.47(-0.66%) |
Jan 19, 2016 | 71.77 | 72.10 | 69.81 | 70.71 | 7,363,285 | -0.06(-0.08%) |
Jan 15, 2016 | 69.78 | 70.77 | 70.77 | 70.77 | 9,584,604 | -2.21(-3.02%) |
Jan 14, 2016 | 72.33 | 73.52 | 70.78 | 72.97 | 4,744,312 | +0.72(+1.00%) |
Jan 13, 2016 | 74.89 | 75.61 | 71.71 | 72.26 | 4,733,246 | -2.11(-2.83%) |
Jan 12, 2016 | 73.87 | 75.18 | 72.95 | 74.36 | 4,113,323 | +1.28(+1.75%) |
Jan 11, 2016 | 73.64 | 73.73 | 71.77 | 73.08 | 3,689,230 | -0.05(-0.07%) |
Jan 08, 2016 | 74.68 | 75.16 | 72.80 | 73.13 | 3,678,561 | -1.07(-1.44%) |
Jan 07, 2016 | 75.03 | 75.50 | 73.37 | 74.20 | 6,980,025 | -1.99(-2.61%) |
Jan 06, 2016 | 75.62 | 77.23 | 75.53 | 76.19 | 3,488,836 | -0.76(-0.99%) |
Jan 05, 2016 | 76.97 | 77.87 | 76.57 | 76.95 | 2,652,268 | +0.34(+0.44%) |
Jan 04, 2016 | 77.04 | 77.11 | 75.54 | 76.61 | 4,925,632 | -1.69(-2.16%) |
Dec 31, 2015 | 78.89 | 78.30 | 78.30 | 78.30 | 2,466,217 | -0.74(-0.94%) |
Dec 30, 2015 | 79.20 | 79.79 | 78.87 | 79.04 | 1,817,147 | -0.30(-0.38%) |
Dec 29, 2015 | 78.40 | 79.66 | 78.34 | 79.34 | 2,233,016 | +1.24(+1.59%) |
Dec 28, 2015 | 77.56 | 78.10 | 77.28 | 78.10 | 2,330,031 | +0.37(+0.48%) |
Dec 24, 2015 | 77.93 | 77.73 | 77.73 | 77.73 | 1,086,116 | -0.21(-0.27%) |
Dec 23, 2015 | 78.10 | 78.80 | 77.84 | 77.94 | 2,656,252 | +0.18(+0.23%) |
Dec 22, 2015 | 77.42 | 77.99 | 76.75 | 77.76 | 2,103,094 | +0.57(+0.74%) |
Dec 21, 2015 | 78.20 | 78.23 | 76.33 | 77.19 | 3,015,506 | +0.26(+0.34%) |
Dec 18, 2015 | 78.01 | 79.39 | 76.93 | 76.93 | 6,730,153 | -1.40(-1.79%) |
Dec 17, 2015 | 78.87 | 79.22 | 77.94 | 78.33 | 2,658,192 | -0.46(-0.58%) |
Dec 16, 2015 | 77.54 | 79.00 | 77.02 | 78.79 | 3,750,700 | +1.52(+1.96%) |
Dec 15, 2015 | 77.56 | 77.77 | 76.87 | 77.27 | 3,397,890 | +0.38(+0.49%) |
Dec 14, 2015 | 76.66 | 77.57 | 75.75 | 76.89 | 3,951,888 | +0.12(+0.16%) |
Dec 11, 2015 | 78.20 | 78.78 | 76.55 | 76.77 | 4,496,530 | -2.51(-3.16%) |
Dec 10, 2015 | 79.70 | 79.87 | 79.06 | 79.28 | 2,035,409 | -0.33(-0.41%) |
Dec 09, 2015 | 80.72 | 81.29 | 79.12 | 79.61 | 3,185,286 | -1.37(-1.69%) |
Dec 08, 2015 | 80.11 | 81.35 | 79.76 | 80.97 | 2,106,929 | +0.40(+0.50%) |
Dec 07, 2015 | 81.70 | 81.75 | 80.20 | 80.57 | 2,966,411 | -1.46(-1.78%) |
Dec 04, 2015 | 80.23 | 82.03 | 80.06 | 82.03 | 4,347,404 | +2.21(+2.76%) |
Dec 03, 2015 | 80.85 | 81.95 | 79.46 | 79.83 | 4,776,326 | -0.95(-1.17%) |
Dec 02, 2015 | 80.66 | 81.83 | 80.32 | 80.77 | 3,387,994 | -0.13(-0.16%) |
Dec 01, 2015 | 80.25 | 80.99 | 79.55 | 80.90 | 3,772,265 | +1.32(+1.66%) |
Nov 30, 2015 | 79.63 | 80.08 | 79.19 | 79.59 | 4,455,508 | -0.28(-0.35%) |
Nov 27, 2015 | 80.12 | 80.23 | 79.35 | 79.87 | 2,224,788 | -0.44(-0.55%) |
Nov 25, 2015 | 80.27 | 80.31 | 80.31 | 80.31 | 2,490,549 | +0.02(+0.02%) |
Nov 24, 2015 | 80.20 | 80.69 | 79.03 | 80.29 | 3,417,725 | -0.39(-0.48%) |
Nov 23, 2015 | 80.34 | 81.63 | 80.29 | 80.67 | 3,599,161 | -0.21(-0.26%) |
Nov 20, 2015 | 80.79 | 82.03 | 79.61 | 80.88 | 5,343,243 | +0.35(+0.43%) |
Nov 19, 2015 | 80.94 | 82.79 | 80.34 | 80.53 | 11,616,938 | +3.29(+4.25%) |
Nov 18, 2015 | 77.67 | 77.95 | 75.71 | 77.25 | 6,364,236 | +0.11(+0.14%) |
Nov 17, 2015 | 76.47 | 78.39 | 76.31 | 77.14 | 4,573,119 | +0.98(+1.29%) |
Nov 16, 2015 | 75.44 | 76.23 | 73.84 | 76.16 | 4,053,331 | +0.66(+0.87%) |
Nov 13, 2015 | 77.98 | 77.98 | 75.32 | 75.50 | 3,927,713 | -2.70(-3.45%) |
Nov 12, 2015 | 78.37 | 79.65 | 78.13 | 78.20 | 3,162,895 | -0.41(-0.52%) |
Nov 11, 2015 | 78.44 | 78.90 | 77.99 | 78.61 | 2,388,838 | +0.46(+0.59%) |
Nov 10, 2015 | 78.10 | 78.26 | 77.20 | 78.15 | 2,613,918 | +0.03(+0.04%) |
Nov 09, 2015 | 78.83 | 78.92 | 77.31 | 78.12 | 3,092,322 | -1.19(-1.50%) |
Nov 06, 2015 | 78.46 | 79.53 | 78.08 | 79.31 | 2,838,780 | +0.70(+0.89%) |
Nov 05, 2015 | 78.31 | 79.38 | 77.70 | 78.61 | 2,605,673 | +0.32(+0.41%) |
Nov 04, 2015 | 78.78 | 79.38 | 77.98 | 78.29 | 2,589,535 | -0.24(-0.31%) |
Nov 03, 2015 | 78.93 | 79.22 | 78.15 | 78.53 | 2,401,604 | -0.57(-0.72%) |
Nov 02, 2015 | 77.61 | 79.72 | 77.40 | 79.10 | 3,113,579 | +1.49(+1.92%) |
Oct 30, 2015 | 78.05 | 78.53 | 77.32 | 77.61 | 3,376,041 | -0.43(-0.55%) |
Oct 29, 2015 | 78.48 | 78.62 | 77.47 | 78.04 | 1,824,468 | -0.39(-0.50%) |
Oct 28, 2015 | 77.78 | 78.43 | 76.47 | 78.43 | 3,270,983 | +0.78(+1.00%) |
Oct 27, 2015 | 77.94 | 78.52 | 77.22 | 77.65 | 1,685,836 | -0.47(-0.60%) |
Oct 26, 2015 | 78.48 | 79.20 | 77.54 | 78.12 | 2,743,919 | -0.34(-0.43%) |
Oct 23, 2015 | 78.10 | 79.28 | 77.17 | 78.46 | 3,976,579 | +1.19(+1.54%) |
Oct 22, 2015 | 76.35 | 78.32 | 76.35 | 77.27 | 3,284,335 | +1.54(+2.03%) |
Oct 21, 2015 | 77.32 | 77.43 | 75.21 | 75.73 | 3,138,848 | -1.70(-2.19%) |
Oct 20, 2015 | 77.90 | 78.41 | 76.78 | 77.43 | 2,009,353 | -0.40(-0.51%) |
Oct 19, 2015 | 78.34 | 79.23 | 77.38 | 77.83 | 4,352,620 | -0.84(-1.07%) |
Oct 16, 2015 | 78.08 | 78.74 | 77.36 | 78.67 | 3,618,119 | +1.07(+1.38%) |
Oct 15, 2015 | 76.09 | 78.24 | 75.81 | 77.60 | 3,299,597 | +2.12(+2.80%) |
Oct 14, 2015 | 76.19 | 76.47 | 75.11 | 75.48 | 3,451,526 | -1.05(-1.37%) |
Oct 13, 2015 | 76.42 | 78.20 | 75.74 | 76.53 | 5,585,899 | +0.75(+0.99%) |
Oct 12, 2015 | 75.21 | 76.15 | 74.89 | 75.78 | 2,597,868 | +0.63(+0.84%) |
Oct 09, 2015 | 75.13 | 75.60 | 74.67 | 75.15 | 3,117,664 | +0.16(+0.21%) |
Oct 08, 2015 | 74.88 | 75.80 | 74.02 | 74.99 | 3,809,637 | +0.09(+0.12%) |
Oct 07, 2015 | 74.52 | 75.19 | 73.15 | 74.90 | 3,053,672 | +0.58(+0.78%) |
Oct 06, 2015 | 74.99 | 75.18 | 73.79 | 74.32 | 2,522,705 | -0.85(-1.13%) |
Oct 05, 2015 | 73.99 | 75.65 | 73.76 | 75.17 | 4,175,123 | +1.34(+1.81%) |
Oct 02, 2015 | 71.59 | 73.92 | 71.07 | 73.83 | 4,844,969 | +1.02(+1.40%) |
Oct 01, 2015 | 69.07 | 72.97 | 68.59 | 72.81 | 8,117,297 | +3.48(+5.01%) |
Sep 30, 2015 | 68.99 | 69.53 | 67.73 | 69.34 | 4,084,131 | +1.05(+1.54%) |
Sep 29, 2015 | 69.00 | 69.58 | 67.62 | 68.29 | 4,666,265 | -0.66(-0.96%) |
Sep 28, 2015 | 71.86 | 72.60 | 68.89 | 68.95 | 5,645,859 | -3.40(-4.69%) |
Sep 25, 2015 | 72.51 | 73.52 | 71.86 | 72.35 | 4,836,235 | +0.73(+1.02%) |
Sep 24, 2015 | 71.46 | 71.91 | 70.36 | 71.62 | 3,058,702 | -0.28(-0.39%) |
Sep 23, 2015 | 71.41 | 72.26 | 70.88 | 71.90 | 2,692,319 | +0.34(+0.47%) |
Sep 22, 2015 | 71.30 | 71.85 | 70.82 | 71.56 | 3,464,661 | -0.49(-0.68%) |
Sep 21, 2015 | 71.67 | 72.55 | 70.97 | 72.05 | 2,917,786 | +0.74(+1.04%) |
Sep 18, 2015 | 71.21 | 72.33 | 70.53 | 71.31 | 6,047,363 | -0.92(-1.27%) |
Sep 17, 2015 | 71.41 | 73.10 | 71.41 | 72.23 | 4,211,440 | +0.44(+0.61%) |
Sep 16, 2015 | 71.41 | 71.91 | 70.89 | 71.79 | 3,334,441 | +0.61(+0.86%) |
Sep 15, 2015 | 70.54 | 71.61 | 70.06 | 71.18 | 4,281,966 | +1.38(+1.97%) |
Sep 14, 2015 | 70.11 | 70.31 | 69.45 | 69.80 | 3,440,528 | -0.16(-0.23%) |
Sep 11, 2015 | 69.45 | 70.00 | 68.81 | 69.96 | 3,446,534 | +0.31(+0.44%) |
Sep 10, 2015 | 68.91 | 69.91 | 68.83 | 69.65 | 2,864,926 | +0.71(+1.03%) |
Sep 09, 2015 | 70.93 | 71.24 | 68.76 | 68.94 | 3,657,541 | -1.73(-2.44%) |
Sep 08, 2015 | 68.25 | 70.73 | 68.22 | 70.67 | 4,103,718 | +3.63(+5.41%) |
Sep 04, 2015 | 67.19 | 67.04 | 67.04 | 67.04 | 3,150,109 | -1.12(-1.64%) |
Sep 03, 2015 | 68.21 | 69.16 | 67.86 | 68.16 | 2,940,978 | +0.27(+0.40%) |
Sep 02, 2015 | 67.50 | 67.89 | 66.24 | 67.89 | 3,467,901 | +1.35(+2.03%) |
Sep 01, 2015 | 67.77 | 68.53 | 66.17 | 66.54 | 4,379,399 | -2.73(-3.94%) |
Aug 31, 2015 | 69.70 | 70.12 | 68.94 | 69.27 | 3,896,681 | -0.89(-1.27%) |
Aug 28, 2015 | 69.66 | 70.73 | 69.55 | 70.16 | 4,196,534 | +0.31(+0.44%) |
Aug 27, 2015 | 69.22 | 70.15 | 68.16 | 69.85 | 4,924,539 | +1.42(+2.07%) |
Aug 26, 2015 | 66.61 | 68.55 | 65.20 | 68.43 | 8,054,433 | +3.34(+5.12%) |
Aug 25, 2015 | 67.50 | 68.11 | 64.94 | 65.09 | 7,112,210 | +0.01(+0.02%) |
Aug 24, 2015 | 65.67 | 68.90 | 64.08 | 65.08 | 9,662,339 | -3.97(-5.76%) |
Aug 21, 2015 | 68.91 | 71.46 | 68.19 | 69.06 | 13,155,878 | +1.33(+1.96%) |
Aug 20, 2015 | 71.53 | 71.91 | 67.41 | 67.73 | 8,155,861 | -4.21(-5.86%) |
Aug 19, 2015 | 72.45 | 72.85 | 71.65 | 71.95 | 4,779,316 | -0.54(-0.74%) |
Aug 18, 2015 | 73.81 | 73.95 | 71.94 | 72.49 | 4,131,406 | -1.46(-1.97%) |
Aug 17, 2015 | 72.50 | 74.04 | 71.51 | 73.94 | 3,077,935 | +1.05(+1.44%) |
Aug 14, 2015 | 71.10 | 73.17 | 70.77 | 72.89 | 3,251,180 | +1.59(+2.23%) |
Aug 13, 2015 | 71.35 | 71.84 | 70.66 | 71.31 | 2,305,888 | +0.36(+0.51%) |
Aug 12, 2015 | 71.01 | 71.28 | 69.47 | 70.95 | 3,163,713 | -0.59(-0.82%) |
Aug 11, 2015 | 70.59 | 71.79 | 70.31 | 71.54 | 2,409,123 | +0.36(+0.51%) |
Aug 10, 2015 | 71.04 | 71.43 | 70.61 | 71.18 | 1,816,328 | +0.86(+1.22%) |
Aug 07, 2015 | 70.36 | 70.64 | 69.39 | 70.32 | 2,229,102 | -0.02(-0.03%) |
Aug 06, 2015 | 72.69 | 72.78 | 70.23 | 70.34 | 2,198,266 | -2.10(-2.90%) |
Aug 05, 2015 | 72.48 | 73.54 | 72.34 | 72.44 | 2,111,683 | +0.64(+0.89%) |
Aug 04, 2015 | 72.36 | 72.67 | 71.71 | 71.80 | 2,091,794 | -0.55(-0.76%) |
Aug 03, 2015 | 73.47 | 73.54 | 71.97 | 72.35 | 2,584,790 | -0.86(-1.17%) |
Jul 31, 2015 | 73.31 | 74.05 | 72.91 | 73.20 | 2,147,351 | -0.06(-0.08%) |
Jul 30, 2015 | 73.59 | 73.74 | 72.25 | 73.26 | 2,365,931 | -0.52(-0.70%) |
Jul 29, 2015 | 72.93 | 74.09 | 72.24 | 73.78 | 2,161,508 | +0.09(+0.12%) |
Jul 28, 2015 | 72.69 | 73.76 | 71.66 | 73.69 | 3,439,585 | +1.33(+1.84%) |
Jul 27, 2015 | 73.27 | 73.79 | 72.22 | 72.37 | 3,482,845 | -1.46(-1.98%) |
Jul 24, 2015 | 72.62 | 74.09 | 72.17 | 73.82 | 3,484,808 | +1.71(+2.37%) |
Jul 23, 2015 | 74.15 | 74.42 | 71.88 | 72.12 | 3,235,790 | -1.66(-2.25%) |
Jul 22, 2015 | 73.27 | 74.32 | 73.09 | 73.77 | 3,301,426 | +0.04(+0.05%) |
Jul 21, 2015 | 72.53 | 73.82 | 72.41 | 73.73 | 3,624,744 | +1.06(+1.46%) |
Jul 20, 2015 | 72.79 | 73.09 | 72.32 | 72.68 | 2,178,741 | -0.04(-0.05%) |
Jul 17, 2015 | 72.45 | 73.40 | 71.98 | 72.72 | 3,009,770 | +0.39(+0.54%) |
Jul 16, 2015 | 71.82 | 72.34 | 71.53 | 72.33 | 2,778,506 | +1.06(+1.49%) |
Jul 15, 2015 | 71.66 | 72.07 | 70.98 | 71.27 | 1,724,593 | -0.43(-0.60%) |
Jul 14, 2015 | 71.12 | 71.92 | 71.12 | 71.70 | 2,026,733 | +0.74(+1.04%) |
Jul 13, 2015 | 71.50 | 71.77 | 70.91 | 70.96 | 2,449,553 | -0.09(-0.13%) |
Jul 10, 2015 | 70.88 | 71.33 | 70.38 | 71.05 | 2,255,109 | +1.18(+1.69%) |
Jul 09, 2015 | 70.41 | 71.51 | 69.85 | 69.87 | 3,301,842 | +0.57(+0.82%) |
Jul 08, 2015 | 69.94 | 70.40 | 68.98 | 69.30 | 2,992,257 | -0.87(-1.24%) |
Jul 07, 2015 | 70.09 | 70.42 | 68.24 | 70.17 | 4,943,416 | +1.10(+1.59%) |
Jul 06, 2015 | 69.68 | 69.74 | 68.46 | 69.07 | 3,591,223 | -1.26(-1.79%) |
Jul 02, 2015 | 70.83 | 70.33 | 70.33 | 70.33 | 1,564,340 | -0.12(-0.17%) |
Jul 01, 2015 | 70.49 | 70.95 | 70.06 | 70.45 | 3,065,274 | +0.91(+1.31%) |
Jun 30, 2015 | 70.59 | 70.68 | 69.02 | 69.54 | 3,564,542 | -0.37(-0.53%) |
Jun 29, 2015 | 71.58 | 71.78 | 69.84 | 69.91 | 2,700,500 | -2.34(-3.23%) |
Jun 26, 2015 | 73.65 | 73.81 | 72.00 | 72.25 | 4,095,113 | -1.27(-1.73%) |
Jun 25, 2015 | 74.22 | 74.55 | 73.27 | 73.51 | 1,955,075 | +0.11(+0.15%) |
Jun 24, 2015 | 74.00 | 74.45 | 72.89 | 73.40 | 2,766,898 | -0.70(-0.94%) |
Jun 23, 2015 | 74.76 | 74.88 | 73.76 | 74.10 | 3,146,459 | -0.58(-0.78%) |
Jun 22, 2015 | 75.40 | 75.61 | 74.25 | 74.68 | 3,116,751 | -0.22(-0.29%) |
Jun 19, 2015 | 75.40 | 75.85 | 74.86 | 74.90 | 5,379,667 | -0.71(-0.94%) |
Jun 18, 2015 | 74.53 | 76.11 | 74.50 | 75.61 | 4,235,788 | +1.29(+1.73%) |
Jun 17, 2015 | 73.40 | 75.71 | 73.21 | 74.32 | 7,300,639 | +1.02(+1.39%) |
Jun 16, 2015 | 71.91 | 73.45 | 71.91 | 73.30 | 3,438,694 | +0.84(+1.16%) |
Jun 15, 2015 | 71.22 | 72.58 | 70.64 | 72.47 | 2,848,315 | +0.79(+1.10%) |
Jun 12, 2015 | 72.11 | 72.26 | 71.38 | 71.68 | 2,291,112 | -0.63(-0.87%) |
Jun 11, 2015 | 73.07 | 73.39 | 72.16 | 72.31 | 2,374,762 | -0.63(-0.86%) |
Jun 10, 2015 | 71.94 | 73.20 | 71.38 | 72.93 | 2,479,853 | +1.27(+1.77%) |
Jun 09, 2015 | 72.37 | 72.39 | 70.91 | 71.67 | 3,240,332 | -0.08(-0.11%) |
Jun 08, 2015 | 73.18 | 73.18 | 71.15 | 71.75 | 3,835,635 | -1.71(-2.32%) |
Jun 05, 2015 | 71.91 | 73.57 | 71.76 | 73.45 | 3,191,764 | +1.34(+1.86%) |
Jun 04, 2015 | 72.81 | 73.38 | 71.92 | 72.12 | 2,771,107 | -1.26(-1.72%) |
Jun 03, 2015 | 73.11 | 73.50 | 72.61 | 73.37 | 2,649,791 | +0.57(+0.78%) |
Jun 02, 2015 | 72.73 | 73.25 | 72.52 | 72.80 | 2,626,380 | -0.20(-0.27%) |