Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 74.54 | 75.29 | 73.52 | 75.29 | 973,261 | +1.05(+1.42%) |
Jun 29, 2016 | 73.57 | 74.68 | 72.23 | 74.24 | 591,424 | +1.43(+1.97%) |
Jun 28, 2016 | 72.10 | 72.91 | 71.61 | 72.81 | 767,619 | +1.25(+1.74%) |
Jun 27, 2016 | 73.37 | 73.37 | 70.44 | 71.56 | 1,400,881 | -1.24(-1.70%) |
Jun 24, 2016 | 72.62 | 74.00 | 72.30 | 72.80 | 1,065,650 | -2.33(-3.10%) |
Jun 23, 2016 | 74.84 | 75.13 | 74.33 | 75.13 | 451,787 | +1.06(+1.43%) |
Jun 22, 2016 | 74.43 | 74.44 | 73.47 | 74.06 | 722,651 | -0.48(-0.65%) |
Jun 21, 2016 | 72.27 | 75.19 | 72.06 | 74.55 | 1,200,537 | -0.73(-0.96%) |
Jun 20, 2016 | 74.90 | 75.99 | 74.90 | 75.27 | 676,533 | +1.01(+1.37%) |
Jun 17, 2016 | 73.84 | 74.67 | 73.56 | 74.26 | 733,263 | +0.46(+0.62%) |
Jun 16, 2016 | 73.93 | 73.97 | 72.70 | 73.80 | 909,265 | -0.73(-0.97%) |
Jun 15, 2016 | 74.14 | 75.31 | 73.81 | 74.53 | 715,865 | +0.82(+1.11%) |
Jun 14, 2016 | 74.73 | 74.98 | 73.15 | 73.71 | 803,672 | -1.10(-1.47%) |
Jun 13, 2016 | 75.34 | 75.56 | 74.23 | 74.81 | 696,821 | -0.51(-0.68%) |
Jun 10, 2016 | 74.97 | 75.95 | 74.40 | 75.32 | 826,796 | -0.72(-0.94%) |
Jun 09, 2016 | 76.94 | 77.14 | 75.23 | 76.04 | 632,422 | -1.37(-1.77%) |
Jun 08, 2016 | 77.35 | 77.96 | 77.27 | 77.40 | 560,647 | +0.21(+0.28%) |
Jun 07, 2016 | 76.74 | 77.70 | 76.73 | 77.19 | 514,332 | +0.37(+0.48%) |
Jun 06, 2016 | 76.57 | 76.99 | 76.20 | 76.82 | 621,839 | +0.52(+0.68%) |
Jun 03, 2016 | 75.99 | 76.37 | 74.56 | 76.30 | 538,446 | +0.10(+0.13%) |
Jun 02, 2016 | 76.05 | 76.79 | 75.23 | 76.20 | 563,033 | -0.27(-0.35%) |
Jun 01, 2016 | 76.72 | 76.74 | 74.84 | 76.47 | 355,476 | -0.49(-0.64%) |
May 31, 2016 | 76.36 | 77.14 | 76.36 | 76.96 | 674,981 | +0.54(+0.71%) |
May 27, 2016 | 75.94 | 76.42 | 76.42 | 76.42 | 338,260 | +0.73(+0.97%) |
May 26, 2016 | 75.79 | 76.16 | 75.06 | 75.68 | 486,677 | +0.06(+0.07%) |
May 25, 2016 | 75.27 | 76.02 | 74.74 | 75.63 | 682,340 | +0.51(+0.68%) |
May 24, 2016 | 75.82 | 76.20 | 75.04 | 75.12 | 705,158 | -0.26(-0.35%) |
May 23, 2016 | 75.69 | 75.74 | 75.02 | 75.38 | 456,767 | -0.24(-0.32%) |
May 20, 2016 | 74.91 | 75.99 | 74.35 | 75.62 | 633,077 | +1.12(+1.50%) |
May 19, 2016 | 73.91 | 74.73 | 73.67 | 74.50 | 891,828 | +0.25(+0.34%) |
May 18, 2016 | 75.65 | 75.65 | 74.11 | 74.25 | 970,925 | -1.43(-1.89%) |
May 17, 2016 | 75.32 | 77.01 | 74.85 | 75.68 | 878,705 | +0.25(+0.33%) |
May 16, 2016 | 75.53 | 76.41 | 75.24 | 75.43 | 697,391 | +0.15(+0.20%) |
May 13, 2016 | 76.59 | 76.59 | 74.87 | 75.28 | 966,876 | -1.73(-2.25%) |
May 12, 2016 | 77.98 | 78.22 | 76.74 | 77.01 | 440,926 | -0.53(-0.68%) |
May 11, 2016 | 79.11 | 79.42 | 77.27 | 77.54 | 618,854 | -1.83(-2.31%) |
May 10, 2016 | 78.15 | 79.72 | 78.15 | 79.38 | 836,922 | +1.30(+1.67%) |
May 09, 2016 | 77.15 | 78.35 | 75.67 | 78.07 | 1,180,274 | +0.73(+0.94%) |
May 06, 2016 | 76.27 | 77.35 | 75.47 | 77.35 | 728,028 | +0.89(+1.17%) |
May 05, 2016 | 76.87 | 77.51 | 76.00 | 76.46 | 886,013 | -0.11(-0.15%) |
May 04, 2016 | 77.20 | 77.92 | 76.56 | 76.57 | 876,399 | -1.03(-1.33%) |
May 03, 2016 | 76.69 | 77.66 | 75.37 | 77.60 | 1,113,421 | +0.21(+0.28%) |
May 02, 2016 | 77.27 | 77.75 | 76.51 | 77.39 | 645,290 | +0.48(+0.63%) |
Apr 29, 2016 | 77.98 | 78.31 | 76.62 | 76.90 | 1,049,603 | -1.68(-2.14%) |
Apr 28, 2016 | 79.80 | 80.04 | 78.31 | 78.58 | 515,872 | -1.47(-1.83%) |
Apr 27, 2016 | 79.07 | 80.19 | 78.63 | 80.05 | 894,915 | +0.68(+0.85%) |
Apr 26, 2016 | 78.93 | 79.83 | 78.54 | 79.37 | 735,102 | +0.54(+0.68%) |
Apr 25, 2016 | 79.52 | 79.95 | 78.33 | 78.83 | 601,475 | -0.97(-1.22%) |
Apr 22, 2016 | 79.73 | 80.95 | 79.59 | 79.81 | 726,821 | +0.08(+0.10%) |
Apr 21, 2016 | 82.28 | 82.28 | 79.57 | 79.73 | 1,472,418 | -2.81(-3.41%) |
Apr 20, 2016 | 82.12 | 82.73 | 81.73 | 82.54 | 933,740 | +0.45(+0.55%) |
Apr 19, 2016 | 81.79 | 82.98 | 81.42 | 82.08 | 1,317,947 | +1.12(+1.39%) |
Apr 18, 2016 | 78.06 | 81.50 | 76.60 | 80.96 | 2,012,412 | +1.69(+2.13%) |
Apr 15, 2016 | 79.19 | 80.40 | 78.16 | 79.27 | 1,104,150 | -0.18(-0.22%) |
Apr 14, 2016 | 80.15 | 80.38 | 79.27 | 79.45 | 530,640 | -0.71(-0.88%) |
Apr 13, 2016 | 78.58 | 80.59 | 78.58 | 80.15 | 1,064,993 | +1.99(+2.54%) |
Apr 12, 2016 | 77.54 | 78.40 | 76.92 | 78.17 | 609,308 | +0.97(+1.26%) |
Apr 11, 2016 | 77.59 | 78.31 | 76.78 | 77.19 | 958,346 | +0.20(+0.27%) |
Apr 08, 2016 | 77.35 | 78.42 | 76.79 | 76.99 | 558,272 | +0.24(+0.31%) |
Apr 07, 2016 | 76.82 | 77.64 | 75.89 | 76.75 | 857,678 | -0.45(-0.58%) |
Apr 06, 2016 | 76.88 | 77.40 | 75.56 | 77.19 | 636,351 | +0.23(+0.30%) |
Apr 05, 2016 | 77.82 | 78.13 | 75.16 | 76.96 | 741,339 | -1.26(-1.61%) |
Apr 04, 2016 | 78.71 | 79.11 | 78.10 | 78.22 | 446,633 | -0.18(-0.22%) |
Apr 01, 2016 | 77.61 | 78.44 | 76.93 | 78.40 | 804,195 | +0.23(+0.30%) |
Mar 31, 2016 | 78.25 | 78.81 | 77.46 | 78.17 | 634,665 | +0.09(+0.12%) |
Mar 30, 2016 | 78.55 | 78.67 | 77.71 | 78.07 | 639,150 | -0.29(-0.37%) |
Mar 29, 2016 | 76.21 | 78.41 | 75.58 | 78.36 | 1,237,779 | +0.28(+0.36%) |
Mar 28, 2016 | 79.82 | 79.86 | 77.60 | 78.08 | 993,323 | -1.73(-2.16%) |
Mar 24, 2016 | 79.34 | 79.81 | 79.81 | 79.81 | 583,252 | -0.02(-0.02%) |
Mar 23, 2016 | 79.39 | 80.18 | 78.77 | 79.83 | 711,629 | +0.29(+0.36%) |
Mar 22, 2016 | 79.81 | 80.63 | 79.43 | 79.54 | 560,187 | -0.60(-0.75%) |
Mar 21, 2016 | 79.98 | 80.67 | 79.60 | 80.14 | 1,111,628 | -0.32(-0.39%) |
Mar 18, 2016 | 78.56 | 80.62 | 77.56 | 80.46 | 1,976,343 | +2.09(+2.66%) |
Mar 17, 2016 | 76.53 | 78.51 | 76.23 | 78.37 | 1,018,396 | +1.89(+2.48%) |
Mar 16, 2016 | 75.46 | 76.84 | 75.46 | 76.48 | 638,754 | +0.64(+0.84%) |
Mar 15, 2016 | 75.88 | 75.95 | 75.27 | 75.84 | 771,158 | -0.37(-0.49%) |
Mar 14, 2016 | 75.99 | 76.76 | 75.57 | 76.21 | 1,305,255 | -0.21(-0.28%) |
Mar 11, 2016 | 75.48 | 76.51 | 74.30 | 76.42 | 1,549,568 | +1.29(+1.72%) |
Mar 10, 2016 | 74.41 | 75.40 | 74.07 | 75.13 | 1,386,278 | +1.12(+1.52%) |
Mar 09, 2016 | 72.95 | 74.06 | 72.52 | 74.01 | 810,076 | +1.36(+1.88%) |
Mar 08, 2016 | 73.66 | 73.80 | 72.46 | 72.65 | 866,621 | -1.54(-2.08%) |
Mar 07, 2016 | 73.06 | 74.23 | 72.89 | 74.19 | 1,186,707 | +0.52(+0.71%) |
Mar 04, 2016 | 72.98 | 74.11 | 72.10 | 73.67 | 725,595 | +0.81(+1.11%) |
Mar 03, 2016 | 71.84 | 73.04 | 71.84 | 72.86 | 709,374 | +1.11(+1.55%) |
Mar 02, 2016 | 72.12 | 72.47 | 71.45 | 71.75 | 675,932 | -0.34(-0.48%) |
Mar 01, 2016 | 71.11 | 72.44 | 71.02 | 72.09 | 902,143 | +1.30(+1.84%) |
Feb 29, 2016 | 72.43 | 72.45 | 70.79 | 70.79 | 985,184 | -1.63(-2.25%) |
Feb 26, 2016 | 71.91 | 72.91 | 71.81 | 72.42 | 731,052 | +0.84(+1.17%) |
Feb 25, 2016 | 70.50 | 71.62 | 70.19 | 71.59 | 699,361 | +1.25(+1.78%) |
Feb 24, 2016 | 70.24 | 70.60 | 69.09 | 70.33 | 806,432 | -0.32(-0.45%) |
Feb 23, 2016 | 71.70 | 71.92 | 70.52 | 70.65 | 735,392 | -1.10(-1.54%) |
Feb 22, 2016 | 72.18 | 73.13 | 71.46 | 71.75 | 810,659 | +0.53(+0.74%) |
Feb 19, 2016 | 71.29 | 71.88 | 70.13 | 71.23 | 1,367,529 | -0.56(-0.78%) |
Feb 18, 2016 | 71.53 | 72.01 | 71.08 | 71.78 | 1,649,125 | +0.25(+0.35%) |
Feb 17, 2016 | 70.40 | 71.95 | 70.19 | 71.53 | 1,142,191 | +1.43(+2.04%) |
Feb 16, 2016 | 69.63 | 70.51 | 68.56 | 70.10 | 846,198 | +1.04(+1.50%) |
Feb 12, 2016 | 68.52 | 69.06 | 69.06 | 69.06 | 1,129,000 | +1.35(+2.00%) |
Feb 11, 2016 | 67.43 | 68.16 | 66.39 | 67.71 | 1,132,638 | -0.30(-0.44%) |
Feb 10, 2016 | 69.95 | 70.90 | 67.86 | 68.01 | 1,310,199 | -1.49(-2.15%) |
Feb 09, 2016 | 68.95 | 70.38 | 68.93 | 69.50 | 1,097,702 | -0.07(-0.11%) |
Feb 08, 2016 | 68.81 | 69.70 | 67.58 | 69.57 | 1,242,514 | +0.41(+0.59%) |
Feb 05, 2016 | 69.06 | 69.46 | 68.47 | 69.17 | 1,062,502 | -0.24(-0.35%) |
Feb 04, 2016 | 66.86 | 69.56 | 66.86 | 69.41 | 1,527,848 | +2.52(+3.76%) |
Feb 03, 2016 | 66.64 | 67.19 | 65.75 | 66.89 | 912,796 | +0.59(+0.89%) |
Feb 02, 2016 | 67.69 | 68.24 | 66.05 | 66.30 | 1,188,862 | -1.52(-2.24%) |
Feb 01, 2016 | 66.66 | 67.95 | 66.59 | 67.82 | 1,121,330 | +0.56(+0.83%) |
Jan 29, 2016 | 64.99 | 67.29 | 64.99 | 67.26 | 1,663,804 | +2.27(+3.49%) |
Jan 28, 2016 | 65.12 | 65.63 | 64.01 | 64.99 | 1,010,193 | +0.26(+0.40%) |
Jan 27, 2016 | 66.13 | 66.88 | 64.37 | 64.73 | 1,392,383 | -1.31(-1.99%) |
Jan 26, 2016 | 63.75 | 66.47 | 63.75 | 66.05 | 1,789,932 | +2.37(+3.72%) |
Jan 25, 2016 | 63.55 | 64.64 | 62.93 | 63.68 | 1,922,441 | +0.56(+0.89%) |
Jan 22, 2016 | 62.62 | 63.80 | 62.42 | 63.12 | 1,825,661 | +1.14(+1.84%) |
Jan 21, 2016 | 62.90 | 63.50 | 61.07 | 61.98 | 2,861,690 | +1.18(+1.93%) |
Jan 20, 2016 | 59.55 | 61.27 | 59.20 | 60.80 | 2,185,768 | +0.42(+0.69%) |
Jan 19, 2016 | 61.09 | 61.30 | 59.71 | 60.39 | 1,323,573 | +0.07(+0.12%) |
Jan 15, 2016 | 59.23 | 60.31 | 60.31 | 60.31 | 2,207,024 | -0.34(-0.56%) |
Jan 14, 2016 | 61.29 | 61.76 | 59.77 | 60.66 | 2,399,508 | -0.16(-0.26%) |
Jan 13, 2016 | 62.82 | 65.22 | 60.52 | 60.81 | 1,546,275 | -1.83(-2.92%) |
Jan 12, 2016 | 63.92 | 65.15 | 62.32 | 62.64 | 2,049,620 | +0.33(+0.53%) |
Jan 11, 2016 | 63.72 | 64.23 | 61.96 | 62.31 | 1,468,073 | -0.78(-1.23%) |
Jan 08, 2016 | 63.82 | 64.31 | 62.96 | 63.09 | 876,315 | -0.68(-1.06%) |
Jan 07, 2016 | 64.64 | 64.70 | 63.30 | 63.76 | 911,448 | -1.85(-2.82%) |
Jan 06, 2016 | 65.68 | 66.36 | 65.21 | 65.61 | 644,317 | -1.05(-1.58%) |
Jan 05, 2016 | 66.01 | 66.75 | 65.76 | 66.67 | 1,080,088 | +0.68(+1.04%) |
Jan 04, 2016 | 66.47 | 66.87 | 65.30 | 65.98 | 894,298 | -1.89(-2.78%) |
Dec 31, 2015 | 67.38 | 67.87 | 67.87 | 67.87 | 632,740 | +0.31(+0.45%) |
Dec 30, 2015 | 67.91 | 67.91 | 67.30 | 67.57 | 386,027 | -0.44(-0.65%) |
Dec 29, 2015 | 67.80 | 68.07 | 67.24 | 68.01 | 439,628 | +0.58(+0.86%) |
Dec 28, 2015 | 67.17 | 67.79 | 66.46 | 67.43 | 405,603 | -0.08(-0.12%) |
Dec 24, 2015 | 67.07 | 67.51 | 67.51 | 67.51 | 291,726 | +0.28(+0.41%) |
Dec 23, 2015 | 67.26 | 67.77 | 66.45 | 67.23 | 475,082 | +0.46(+0.69%) |
Dec 22, 2015 | 66.13 | 66.85 | 65.60 | 66.77 | 455,709 | +1.02(+1.55%) |
Dec 21, 2015 | 65.45 | 66.36 | 65.34 | 65.75 | 784,300 | +0.42(+0.64%) |
Dec 18, 2015 | 66.29 | 66.84 | 64.48 | 65.34 | 2,852,579 | -1.81(-2.70%) |
Dec 17, 2015 | 68.66 | 69.36 | 67.00 | 67.15 | 938,728 | -1.30(-1.91%) |
Dec 16, 2015 | 67.89 | 68.52 | 66.87 | 68.45 | 960,963 | +0.95(+1.41%) |
Dec 15, 2015 | 68.51 | 69.15 | 67.35 | 67.50 | 1,120,867 | -0.56(-0.82%) |
Dec 14, 2015 | 67.97 | 68.11 | 66.85 | 68.06 | 703,159 | +0.36(+0.53%) |
Dec 11, 2015 | 67.57 | 68.13 | 67.26 | 67.70 | 781,458 | -0.57(-0.84%) |
Dec 10, 2015 | 68.44 | 69.21 | 68.03 | 68.27 | 939,522 | -0.39(-0.57%) |
Dec 09, 2015 | 67.48 | 69.10 | 67.44 | 68.66 | 1,194,655 | +0.47(+0.69%) |
Dec 08, 2015 | 69.31 | 69.50 | 68.02 | 68.19 | 727,505 | -1.85(-2.64%) |
Dec 07, 2015 | 71.85 | 72.05 | 69.71 | 70.04 | 744,629 | -1.79(-2.49%) |
Dec 04, 2015 | 71.09 | 72.64 | 70.46 | 71.82 | 1,348,567 | +0.57(+0.81%) |
Dec 03, 2015 | 72.16 | 72.19 | 70.70 | 71.25 | 1,587,324 | -0.93(-1.28%) |
Dec 02, 2015 | 72.92 | 73.76 | 71.65 | 72.17 | 1,340,574 | -1.13(-1.54%) |
Dec 01, 2015 | 72.48 | 73.39 | 71.89 | 73.30 | 714,227 | +0.92(+1.27%) |
Nov 30, 2015 | 73.32 | 73.67 | 72.28 | 72.39 | 1,184,133 | -0.70(-0.96%) |
Nov 27, 2015 | 72.12 | 73.22 | 72.02 | 73.09 | 333,937 | +0.86(+1.19%) |
Nov 25, 2015 | 71.86 | 72.23 | 72.23 | 72.23 | 513,412 | +0.67(+0.93%) |
Nov 24, 2015 | 70.96 | 71.75 | 70.74 | 71.56 | 474,944 | +0.08(+0.12%) |
Nov 23, 2015 | 71.39 | 71.92 | 71.19 | 71.48 | 494,127 | -0.19(-0.27%) |
Nov 20, 2015 | 72.15 | 72.61 | 70.02 | 71.67 | 541,386 | -0.12(-0.17%) |
Nov 19, 2015 | 71.78 | 72.37 | 71.28 | 71.79 | 685,752 | +0.06(+0.08%) |
Nov 18, 2015 | 70.45 | 71.76 | 69.47 | 71.74 | 1,078,671 | +1.53(+2.17%) |
Nov 17, 2015 | 69.51 | 70.83 | 69.11 | 70.21 | 803,146 | +0.74(+1.07%) |
Nov 16, 2015 | 68.30 | 69.53 | 67.83 | 69.47 | 923,360 | +0.87(+1.27%) |
Nov 13, 2015 | 68.52 | 69.18 | 68.20 | 68.60 | 1,040,521 | +0.06(+0.08%) |
Nov 12, 2015 | 68.77 | 69.20 | 68.37 | 68.55 | 1,099,709 | -0.59(-0.86%) |
Nov 11, 2015 | 70.29 | 70.30 | 68.85 | 69.14 | 1,207,002 | -0.80(-1.14%) |
Nov 10, 2015 | 70.30 | 71.39 | 68.93 | 69.93 | 2,140,984 | +0.63(+0.91%) |
Nov 09, 2015 | 70.48 | 71.03 | 68.46 | 69.31 | 1,430,830 | -1.55(-2.18%) |
Nov 06, 2015 | 68.97 | 70.90 | 68.85 | 70.85 | 1,856,365 | +1.55(+2.23%) |
Nov 05, 2015 | 69.94 | 70.32 | 69.15 | 69.31 | 660,929 | -0.48(-0.69%) |
Nov 04, 2015 | 70.30 | 70.30 | 69.33 | 69.79 | 691,596 | -0.25(-0.36%) |
Nov 03, 2015 | 70.41 | 70.73 | 69.94 | 70.04 | 1,040,449 | -0.64(-0.90%) |
Nov 02, 2015 | 70.54 | 71.25 | 70.54 | 70.67 | 1,154,269 | +0.21(+0.30%) |
Oct 30, 2015 | 70.94 | 71.42 | 70.37 | 70.46 | 683,516 | -0.55(-0.78%) |
Oct 29, 2015 | 69.83 | 71.74 | 69.67 | 71.01 | 962,857 | +0.99(+1.41%) |
Oct 28, 2015 | 70.18 | 70.60 | 68.84 | 70.03 | 1,272,428 | +0.18(+0.26%) |
Oct 27, 2015 | 71.14 | 71.45 | 69.46 | 69.84 | 1,314,748 | -2.03(-2.82%) |
Oct 26, 2015 | 72.24 | 72.37 | 71.62 | 71.87 | 654,469 | -0.54(-0.74%) |
Oct 23, 2015 | 72.08 | 72.44 | 70.99 | 72.41 | 1,262,053 | +1.38(+1.95%) |
Oct 22, 2015 | 71.33 | 71.43 | 70.60 | 71.02 | 812,876 | -0.17(-0.23%) |
Oct 21, 2015 | 71.41 | 71.99 | 71.01 | 71.19 | 754,817 | +0.22(+0.31%) |
Oct 20, 2015 | 70.30 | 71.06 | 70.20 | 70.97 | 829,778 | +0.76(+1.08%) |
Oct 19, 2015 | 69.53 | 70.57 | 69.28 | 70.21 | 1,156,233 | +0.70(+1.01%) |
Oct 16, 2015 | 69.46 | 70.11 | 68.62 | 69.51 | 979,747 | +0.39(+0.56%) |
Oct 15, 2015 | 69.62 | 69.62 | 68.44 | 69.12 | 1,110,598 | -0.16(-0.23%) |
Oct 14, 2015 | 67.35 | 70.05 | 66.59 | 69.28 | 2,626,742 | +2.19(+3.26%) |
Oct 13, 2015 | 69.13 | 69.39 | 67.03 | 67.09 | 1,899,755 | -2.77(-3.96%) |
Oct 12, 2015 | 70.21 | 70.32 | 69.00 | 69.86 | 1,277,998 | -0.35(-0.50%) |
Oct 09, 2015 | 69.78 | 70.45 | 69.49 | 70.21 | 1,260,425 | +0.69(+1.00%) |
Oct 08, 2015 | 68.31 | 69.67 | 68.31 | 69.52 | 943,949 | +0.87(+1.26%) |
Oct 07, 2015 | 68.06 | 68.88 | 67.94 | 68.65 | 819,944 | +0.70(+1.03%) |
Oct 06, 2015 | 67.57 | 68.01 | 67.32 | 67.95 | 665,867 | +0.38(+0.56%) |
Oct 05, 2015 | 67.32 | 67.91 | 66.74 | 67.57 | 1,231,721 | +0.59(+0.88%) |
Oct 02, 2015 | 65.52 | 66.98 | 65.12 | 66.98 | 1,023,219 | +0.76(+1.14%) |
Oct 01, 2015 | 65.74 | 66.24 | 65.59 | 66.23 | 915,055 | +0.35(+0.53%) |
Sep 30, 2015 | 66.57 | 66.87 | 65.43 | 65.88 | 1,024,096 | -0.34(-0.52%) |
Sep 29, 2015 | 66.59 | 66.90 | 65.81 | 66.22 | 1,111,904 | -0.05(-0.07%) |
Sep 28, 2015 | 67.85 | 68.09 | 66.19 | 66.26 | 1,141,563 | -1.80(-2.64%) |
Sep 25, 2015 | 68.34 | 68.68 | 67.72 | 68.06 | 830,474 | +0.21(+0.31%) |
Sep 24, 2015 | 68.96 | 69.15 | 67.67 | 67.85 | 890,568 | -1.69(-2.43%) |
Sep 23, 2015 | 69.69 | 69.87 | 69.09 | 69.54 | 613,615 | -0.27(-0.38%) |
Sep 22, 2015 | 70.94 | 71.03 | 69.58 | 69.81 | 938,436 | -1.85(-2.58%) |
Sep 21, 2015 | 71.48 | 72.41 | 71.18 | 71.65 | 668,578 | +0.31(+0.44%) |
Sep 18, 2015 | 71.22 | 72.31 | 70.82 | 71.34 | 946,179 | -0.63(-0.87%) |
Sep 17, 2015 | 72.31 | 72.82 | 71.84 | 71.96 | 771,290 | -0.45(-0.62%) |
Sep 16, 2015 | 71.79 | 72.62 | 71.54 | 72.42 | 1,071,396 | +0.42(+0.59%) |
Sep 15, 2015 | 70.20 | 72.15 | 69.94 | 71.99 | 1,397,352 | +2.00(+2.86%) |
Sep 14, 2015 | 70.64 | 70.68 | 69.71 | 69.99 | 784,236 | -0.65(-0.91%) |
Sep 11, 2015 | 70.54 | 71.04 | 69.97 | 70.64 | 1,506,648 | +0.79(+1.14%) |
Sep 10, 2015 | 69.85 | 70.37 | 69.68 | 69.84 | 1,091,336 | +0.12(+0.17%) |
Sep 09, 2015 | 70.74 | 71.15 | 69.41 | 69.73 | 1,168,722 | -0.98(-1.39%) |
Sep 08, 2015 | 69.92 | 70.83 | 69.69 | 70.71 | 838,903 | +1.82(+2.64%) |
Sep 04, 2015 | 68.51 | 68.89 | 68.89 | 68.89 | 1,662,650 | -0.63(-0.90%) |
Sep 03, 2015 | 68.66 | 69.84 | 68.31 | 69.52 | 1,781,704 | +1.20(+1.76%) |
Sep 02, 2015 | 66.57 | 68.34 | 66.22 | 68.32 | 1,801,095 | +2.33(+3.54%) |
Sep 01, 2015 | 66.36 | 66.71 | 65.43 | 65.99 | 1,370,433 | -1.16(-1.73%) |
Aug 31, 2015 | 67.56 | 67.86 | 67.07 | 67.15 | 1,070,560 | -0.67(-0.99%) |
Aug 28, 2015 | 67.74 | 68.30 | 67.57 | 67.82 | 859,760 | +0.00(+0.00%) |
Aug 27, 2015 | 67.69 | 68.26 | 67.00 | 67.82 | 1,492,511 | +0.59(+0.88%) |
Aug 26, 2015 | 68.21 | 68.29 | 66.19 | 67.23 | 2,263,031 | +0.49(+0.73%) |
Aug 25, 2015 | 70.23 | 70.48 | 66.68 | 66.74 | 2,045,489 | -2.20(-3.20%) |
Aug 24, 2015 | 67.60 | 70.41 | 65.95 | 68.95 | 2,005,660 | -1.34(-1.90%) |
Aug 21, 2015 | 71.12 | 71.64 | 70.18 | 70.29 | 1,556,266 | -1.74(-2.42%) |
Aug 20, 2015 | 72.93 | 73.43 | 72.01 | 72.03 | 952,994 | -1.29(-1.76%) |
Aug 19, 2015 | 73.27 | 73.76 | 72.62 | 73.32 | 1,299,364 | -0.44(-0.60%) |
Aug 18, 2015 | 73.95 | 74.29 | 73.47 | 73.76 | 792,008 | -0.18(-0.25%) |
Aug 17, 2015 | 74.15 | 74.24 | 73.43 | 73.95 | 563,778 | -0.18(-0.25%) |
Aug 14, 2015 | 74.04 | 74.27 | 73.52 | 74.13 | 820,230 | +0.25(+0.34%) |
Aug 13, 2015 | 74.23 | 74.48 | 73.67 | 73.88 | 736,354 | -0.31(-0.42%) |
Aug 12, 2015 | 73.65 | 74.34 | 72.99 | 74.20 | 1,248,488 | -0.04(-0.05%) |
Aug 11, 2015 | 74.04 | 74.93 | 73.78 | 74.23 | 1,810,451 | -0.07(-0.10%) |
Aug 10, 2015 | 74.77 | 74.92 | 73.96 | 74.31 | 1,119,894 | +0.17(+0.22%) |
Aug 07, 2015 | 75.69 | 75.84 | 73.74 | 74.14 | 1,790,009 | -1.65(-2.18%) |
Aug 06, 2015 | 77.23 | 77.37 | 75.42 | 75.79 | 1,013,368 | -1.93(-2.48%) |
Aug 05, 2015 | 78.27 | 79.11 | 77.70 | 77.72 | 648,807 | -0.27(-0.34%) |
Aug 04, 2015 | 77.56 | 78.29 | 77.56 | 77.99 | 640,298 | +0.11(+0.14%) |
Aug 03, 2015 | 77.77 | 78.26 | 77.36 | 77.88 | 605,158 | +0.27(+0.34%) |
Jul 31, 2015 | 77.91 | 78.35 | 77.44 | 77.61 | 722,041 | -0.30(-0.39%) |
Jul 30, 2015 | 76.85 | 77.92 | 76.64 | 77.92 | 630,030 | +0.28(+0.36%) |
Jul 29, 2015 | 76.15 | 77.76 | 75.99 | 77.64 | 898,024 | +1.23(+1.61%) |
Jul 28, 2015 | 75.60 | 76.97 | 75.49 | 76.41 | 1,036,195 | +0.96(+1.27%) |
Jul 27, 2015 | 75.52 | 75.86 | 75.34 | 75.45 | 937,011 | -0.21(-0.28%) |
Jul 24, 2015 | 75.38 | 75.88 | 75.16 | 75.67 | 1,329,759 | +0.49(+0.65%) |
Jul 23, 2015 | 76.55 | 76.55 | 74.81 | 75.18 | 2,167,555 | -1.56(-2.03%) |
Jul 22, 2015 | 77.44 | 77.79 | 76.57 | 76.73 | 1,318,742 | -0.86(-1.10%) |
Jul 21, 2015 | 76.60 | 77.83 | 76.33 | 77.59 | 2,020,110 | +0.64(+0.84%) |
Jul 20, 2015 | 77.88 | 78.22 | 76.87 | 76.95 | 1,132,501 | -0.99(-1.28%) |
Jul 17, 2015 | 77.11 | 79.44 | 76.50 | 77.94 | 2,471,942 | -0.09(-0.12%) |
Jul 16, 2015 | 78.11 | 78.85 | 77.89 | 78.03 | 1,398,313 | +0.17(+0.22%) |
Jul 15, 2015 | 78.36 | 78.66 | 77.47 | 77.86 | 833,021 | -0.52(-0.66%) |
Jul 14, 2015 | 78.91 | 79.12 | 78.16 | 78.37 | 747,753 | -0.54(-0.69%) |
Jul 13, 2015 | 78.44 | 79.12 | 77.99 | 78.91 | 1,098,033 | +1.04(+1.34%) |
Jul 10, 2015 | 77.62 | 78.28 | 77.30 | 77.87 | 982,519 | +0.55(+0.71%) |
Jul 09, 2015 | 77.30 | 77.95 | 76.98 | 77.32 | 1,430,476 | +1.63(+2.15%) |
Jul 08, 2015 | 76.36 | 76.49 | 75.32 | 75.69 | 1,216,608 | -1.11(-1.44%) |
Jul 07, 2015 | 75.41 | 76.86 | 75.30 | 76.80 | 1,215,996 | +1.32(+1.75%) |
Jul 06, 2015 | 75.11 | 76.46 | 74.76 | 75.48 | 858,290 | -0.08(-0.11%) |
Jul 02, 2015 | 76.30 | 75.56 | 75.56 | 75.56 | 1,200,274 | -0.70(-0.92%) |