Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 61.69 | 63.42 | 60.48 | 62.91 | 5,524,017 | +2.08(+3.41%) |
Jan 28, 2016 | 68.37 | 68.53 | 59.91 | 60.83 | 4,683,236 | -5.37(-8.11%) |
Jan 27, 2016 | 66.88 | 66.88 | 65.65 | 66.20 | 1,377,234 | -0.98(-1.46%) |
Jan 26, 2016 | 66.91 | 67.19 | 66.33 | 67.19 | 1,673,180 | +0.99(+1.50%) |
Jan 25, 2016 | 66.61 | 67.60 | 65.95 | 66.20 | 1,609,215 | -0.29(-0.44%) |
Jan 22, 2016 | 63.92 | 67.06 | 63.92 | 66.49 | 2,412,305 | +3.49(+5.54%) |
Jan 21, 2016 | 63.24 | 64.46 | 62.56 | 63.00 | 1,466,296 | +0.08(+0.12%) |
Jan 20, 2016 | 64.43 | 64.61 | 61.35 | 62.92 | 2,058,179 | -2.23(-3.43%) |
Jan 19, 2016 | 65.92 | 65.92 | 64.83 | 65.15 | 1,208,383 | -0.05(-0.08%) |
Jan 15, 2016 | 65.42 | 65.21 | 65.21 | 65.21 | 1,721,099 | -1.09(-1.65%) |
Jan 14, 2016 | 66.61 | 66.86 | 65.87 | 66.30 | 1,287,925 | -0.21(-0.32%) |
Jan 13, 2016 | 67.20 | 67.39 | 66.27 | 66.52 | 1,325,753 | -0.53(-0.80%) |
Jan 12, 2016 | 68.49 | 68.64 | 66.74 | 67.05 | 1,362,044 | -1.13(-1.66%) |
Jan 11, 2016 | 68.18 | 69.04 | 67.99 | 68.18 | 1,355,121 | +0.29(+0.42%) |
Jan 08, 2016 | 69.50 | 69.89 | 67.78 | 67.90 | 1,208,381 | -1.38(-1.99%) |
Jan 07, 2016 | 70.34 | 70.55 | 69.16 | 69.28 | 1,525,254 | -1.86(-2.62%) |
Jan 06, 2016 | 71.54 | 71.76 | 70.62 | 71.14 | 1,740,239 | -1.09(-1.51%) |
Jan 05, 2016 | 71.95 | 72.37 | 71.50 | 72.23 | 770,961 | +0.55(+0.76%) |
Jan 04, 2016 | 72.81 | 72.81 | 71.10 | 71.68 | 732,328 | -1.89(-2.57%) |
Dec 31, 2015 | 74.20 | 73.57 | 73.57 | 73.57 | 731,164 | -0.68(-0.92%) |
Dec 30, 2015 | 73.74 | 74.54 | 72.96 | 74.25 | 662,350 | +0.44(+0.60%) |
Dec 29, 2015 | 73.83 | 74.23 | 73.41 | 73.81 | 887,722 | +0.40(+0.55%) |
Dec 28, 2015 | 72.97 | 73.52 | 72.63 | 73.41 | 395,506 | +0.26(+0.35%) |
Dec 24, 2015 | 73.12 | 73.15 | 73.15 | 73.15 | 495,793 | -0.05(-0.06%) |
Dec 23, 2015 | 71.79 | 73.30 | 71.79 | 73.19 | 1,219,838 | +1.73(+2.43%) |
Dec 22, 2015 | 71.57 | 71.94 | 71.15 | 71.46 | 994,992 | +0.28(+0.40%) |
Dec 21, 2015 | 72.07 | 72.38 | 70.76 | 71.17 | 978,171 | -0.14(-0.20%) |
Dec 18, 2015 | 72.49 | 72.95 | 71.27 | 71.32 | 1,582,353 | -1.64(-2.24%) |
Dec 17, 2015 | 74.09 | 74.35 | 72.66 | 72.95 | 1,206,979 | -1.01(-1.36%) |
Dec 16, 2015 | 73.26 | 74.11 | 72.65 | 73.96 | 851,893 | +1.04(+1.43%) |
Dec 15, 2015 | 72.73 | 73.28 | 72.38 | 72.92 | 926,472 | +0.81(+1.12%) |
Dec 14, 2015 | 72.40 | 72.59 | 71.32 | 72.11 | 1,093,347 | -0.27(-0.38%) |
Dec 11, 2015 | 72.64 | 73.12 | 71.83 | 72.38 | 1,021,146 | -0.72(-0.98%) |
Dec 10, 2015 | 74.66 | 74.76 | 73.01 | 73.10 | 1,211,391 | -1.38(-1.86%) |
Dec 09, 2015 | 73.96 | 75.20 | 73.63 | 74.49 | 1,151,590 | +0.03(+0.03%) |
Dec 08, 2015 | 75.30 | 75.80 | 74.22 | 74.46 | 1,473,145 | -0.58(-0.78%) |
Dec 07, 2015 | 76.01 | 76.05 | 74.75 | 75.04 | 1,023,249 | -1.19(-1.56%) |
Dec 04, 2015 | 75.83 | 76.64 | 75.67 | 76.23 | 1,200,652 | +1.00(+1.33%) |
Dec 03, 2015 | 75.95 | 76.18 | 74.75 | 75.23 | 1,026,928 | -0.94(-1.23%) |
Dec 02, 2015 | 77.79 | 78.16 | 76.05 | 76.17 | 862,586 | -1.82(-2.34%) |
Dec 01, 2015 | 76.76 | 78.05 | 76.76 | 77.99 | 707,923 | +1.59(+2.08%) |
Nov 30, 2015 | 77.22 | 77.59 | 76.32 | 76.40 | 999,117 | -0.54(-0.71%) |
Nov 27, 2015 | 76.43 | 77.39 | 76.16 | 76.95 | 259,846 | +0.41(+0.53%) |
Nov 25, 2015 | 76.20 | 76.54 | 76.54 | 76.54 | 539,222 | +0.47(+0.62%) |
Nov 24, 2015 | 76.59 | 76.60 | 75.60 | 76.07 | 1,173,991 | -0.86(-1.12%) |
Nov 23, 2015 | 77.13 | 77.57 | 76.58 | 76.93 | 768,313 | -0.27(-0.35%) |
Nov 20, 2015 | 76.88 | 77.54 | 76.87 | 77.20 | 584,066 | +0.60(+0.79%) |
Nov 19, 2015 | 76.51 | 77.07 | 76.05 | 76.60 | 417,717 | +0.27(+0.35%) |
Nov 18, 2015 | 75.76 | 76.38 | 75.21 | 76.33 | 468,277 | +0.85(+1.12%) |
Nov 17, 2015 | 74.95 | 76.34 | 74.57 | 75.48 | 773,447 | +0.39(+0.53%) |
Nov 16, 2015 | 74.46 | 75.09 | 74.07 | 75.09 | 590,583 | +0.54(+0.73%) |
Nov 13, 2015 | 75.74 | 76.03 | 74.46 | 74.55 | 575,386 | -0.50(-0.67%) |
Nov 12, 2015 | 75.57 | 75.70 | 74.93 | 75.05 | 554,273 | -0.77(-1.02%) |
Nov 11, 2015 | 75.90 | 76.17 | 75.39 | 75.82 | 548,187 | +0.09(+0.12%) |
Nov 10, 2015 | 74.32 | 75.83 | 74.15 | 75.73 | 731,473 | +1.48(+2.00%) |
Nov 09, 2015 | 74.86 | 75.00 | 73.59 | 74.25 | 705,765 | -0.96(-1.28%) |
Nov 06, 2015 | 77.07 | 77.07 | 74.53 | 75.21 | 1,024,619 | -2.52(-3.25%) |
Nov 05, 2015 | 77.43 | 78.10 | 76.94 | 77.74 | 601,632 | +0.21(+0.27%) |
Nov 04, 2015 | 77.77 | 78.03 | 77.21 | 77.53 | 807,514 | -0.06(-0.08%) |
Nov 03, 2015 | 78.57 | 78.90 | 77.44 | 77.59 | 1,022,644 | -1.22(-1.54%) |
Nov 02, 2015 | 76.80 | 78.87 | 76.59 | 78.81 | 965,621 | +2.06(+2.68%) |
Oct 30, 2015 | 77.31 | 77.63 | 76.73 | 76.75 | 1,134,330 | -0.36(-0.47%) |
Oct 29, 2015 | 76.56 | 77.24 | 76.45 | 77.11 | 687,380 | +0.37(+0.48%) |
Oct 28, 2015 | 76.79 | 77.33 | 75.23 | 76.75 | 827,909 | +0.00(+0.00%) |
Oct 27, 2015 | 76.39 | 76.91 | 75.93 | 76.75 | 1,023,021 | +0.24(+0.31%) |
Oct 26, 2015 | 76.36 | 76.55 | 75.59 | 76.51 | 1,190,521 | +0.36(+0.48%) |
Oct 23, 2015 | 77.18 | 77.41 | 75.79 | 76.14 | 1,858,466 | -1.01(-1.31%) |
Oct 22, 2015 | 76.12 | 78.13 | 76.12 | 77.15 | 1,860,129 | +1.11(+1.46%) |
Oct 21, 2015 | 76.99 | 77.19 | 75.87 | 76.04 | 903,193 | -0.53(-0.69%) |
Oct 20, 2015 | 76.75 | 77.38 | 76.05 | 76.57 | 748,362 | -0.43(-0.55%) |
Oct 19, 2015 | 75.87 | 77.05 | 75.87 | 77.00 | 704,594 | +0.90(+1.18%) |
Oct 16, 2015 | 75.57 | 76.36 | 75.15 | 76.10 | 1,123,654 | +0.83(+1.11%) |
Oct 15, 2015 | 73.95 | 75.29 | 72.10 | 75.26 | 860,648 | +1.61(+2.19%) |
Oct 14, 2015 | 73.83 | 74.38 | 72.29 | 73.65 | 1,039,557 | -0.06(-0.08%) |
Oct 13, 2015 | 73.91 | 74.41 | 73.32 | 73.71 | 733,569 | -0.44(-0.59%) |
Oct 12, 2015 | 74.06 | 74.49 | 73.45 | 74.15 | 796,334 | +0.24(+0.32%) |
Oct 09, 2015 | 73.89 | 73.96 | 73.16 | 73.91 | 575,099 | +0.02(+0.03%) |
Oct 08, 2015 | 73.61 | 73.94 | 73.04 | 73.89 | 758,395 | +0.25(+0.33%) |
Oct 07, 2015 | 73.10 | 73.67 | 72.85 | 73.65 | 994,486 | +1.09(+1.51%) |
Oct 06, 2015 | 72.28 | 72.96 | 71.90 | 72.55 | 487,287 | +0.23(+0.31%) |
Oct 05, 2015 | 71.07 | 72.35 | 70.98 | 72.33 | 528,618 | +1.38(+1.94%) |
Oct 02, 2015 | 69.62 | 70.98 | 69.38 | 70.95 | 678,263 | +0.71(+1.00%) |
Oct 01, 2015 | 70.29 | 70.38 | 69.20 | 70.24 | 692,207 | +0.26(+0.37%) |
Sep 30, 2015 | 71.29 | 71.29 | 69.66 | 69.98 | 1,264,354 | -0.51(-0.73%) |
Sep 29, 2015 | 69.78 | 70.85 | 69.45 | 70.50 | 886,169 | +0.85(+1.22%) |
Sep 28, 2015 | 70.23 | 70.50 | 69.22 | 69.65 | 968,508 | -0.96(-1.37%) |
Sep 25, 2015 | 70.60 | 71.15 | 70.06 | 70.61 | 662,364 | +0.21(+0.29%) |
Sep 24, 2015 | 70.79 | 71.21 | 69.91 | 70.41 | 1,534,174 | -0.60(-0.85%) |
Sep 23, 2015 | 70.34 | 71.29 | 70.05 | 71.01 | 542,526 | +0.71(+1.01%) |
Sep 22, 2015 | 70.79 | 71.28 | 70.10 | 70.30 | 991,121 | -1.20(-1.67%) |
Sep 21, 2015 | 71.23 | 72.04 | 70.69 | 71.50 | 1,487,037 | +0.59(+0.83%) |
Sep 18, 2015 | 70.37 | 71.36 | 70.29 | 70.91 | 1,971,400 | -0.24(-0.34%) |
Sep 17, 2015 | 69.71 | 72.41 | 69.39 | 71.16 | 1,379,683 | +1.49(+2.14%) |
Sep 16, 2015 | 68.33 | 69.78 | 67.86 | 69.67 | 784,092 | +1.27(+1.86%) |
Sep 15, 2015 | 67.50 | 68.55 | 67.00 | 68.39 | 1,026,628 | +1.00(+1.49%) |
Sep 14, 2015 | 67.81 | 67.93 | 67.14 | 67.39 | 539,383 | -0.21(-0.31%) |
Sep 11, 2015 | 66.08 | 67.61 | 65.99 | 67.60 | 814,261 | +1.29(+1.95%) |
Sep 10, 2015 | 65.55 | 67.28 | 65.55 | 66.31 | 1,012,760 | +0.78(+1.19%) |
Sep 09, 2015 | 66.92 | 67.26 | 65.39 | 65.53 | 880,739 | -0.62(-0.94%) |
Sep 08, 2015 | 65.86 | 66.27 | 65.27 | 66.15 | 652,594 | +1.19(+1.83%) |
Sep 04, 2015 | 65.66 | 64.96 | 64.96 | 64.96 | 1,106,128 | -1.42(-2.14%) |
Sep 03, 2015 | 66.39 | 66.77 | 65.79 | 66.38 | 819,557 | +0.36(+0.55%) |
Sep 02, 2015 | 65.68 | 66.36 | 65.32 | 66.02 | 775,469 | +0.82(+1.25%) |
Sep 01, 2015 | 66.26 | 66.26 | 64.61 | 65.21 | 1,112,918 | -1.40(-2.11%) |
Aug 31, 2015 | 68.42 | 68.55 | 66.54 | 66.61 | 1,220,573 | -1.96(-2.86%) |
Aug 28, 2015 | 67.91 | 68.74 | 67.75 | 68.57 | 927,689 | +0.16(+0.24%) |
Aug 27, 2015 | 68.22 | 69.05 | 67.30 | 68.41 | 1,367,122 | +0.84(+1.24%) |
Aug 26, 2015 | 66.74 | 67.71 | 65.90 | 67.57 | 1,674,108 | +2.01(+3.06%) |
Aug 25, 2015 | 69.09 | 69.14 | 65.54 | 65.57 | 1,718,914 | -2.16(-3.19%) |
Aug 24, 2015 | 69.18 | 70.99 | 67.34 | 67.73 | 2,186,065 | -4.07(-5.67%) |
Aug 21, 2015 | 73.08 | 73.28 | 71.77 | 71.80 | 1,010,036 | -1.54(-2.11%) |
Aug 20, 2015 | 73.89 | 74.15 | 73.26 | 73.35 | 1,339,149 | -1.34(-1.79%) |
Aug 19, 2015 | 74.68 | 75.06 | 74.07 | 74.69 | 630,014 | -0.41(-0.54%) |
Aug 18, 2015 | 75.12 | 75.22 | 74.69 | 75.09 | 633,806 | -0.18(-0.24%) |
Aug 17, 2015 | 74.71 | 75.33 | 74.13 | 75.27 | 808,442 | +0.66(+0.89%) |
Aug 14, 2015 | 74.23 | 74.87 | 73.63 | 74.61 | 1,039,260 | +0.16(+0.22%) |
Aug 13, 2015 | 73.40 | 74.52 | 72.77 | 74.45 | 1,060,182 | +0.62(+0.84%) |
Aug 12, 2015 | 73.08 | 73.93 | 72.99 | 73.83 | 690,954 | +0.15(+0.21%) |
Aug 11, 2015 | 72.77 | 74.11 | 72.77 | 73.67 | 791,020 | +0.51(+0.69%) |
Aug 10, 2015 | 73.53 | 73.64 | 72.86 | 73.17 | 886,858 | +0.05(+0.07%) |
Aug 07, 2015 | 73.04 | 73.73 | 72.52 | 73.12 | 745,465 | -0.12(-0.17%) |
Aug 06, 2015 | 72.99 | 73.38 | 72.07 | 73.24 | 734,823 | -0.03(-0.04%) |
Aug 05, 2015 | 74.05 | 74.17 | 72.85 | 73.26 | 830,289 | -0.56(-0.76%) |
Aug 04, 2015 | 74.24 | 74.85 | 72.77 | 73.82 | 795,220 | -0.60(-0.81%) |
Aug 03, 2015 | 74.09 | 74.57 | 73.80 | 74.43 | 692,845 | +0.33(+0.45%) |
Jul 31, 2015 | 73.71 | 74.64 | 73.03 | 74.09 | 1,273,964 | +0.60(+0.81%) |
Jul 30, 2015 | 73.52 | 73.97 | 73.24 | 73.49 | 905,664 | -0.26(-0.35%) |
Jul 29, 2015 | 73.08 | 73.82 | 72.58 | 73.75 | 1,085,603 | +0.60(+0.83%) |
Jul 28, 2015 | 72.97 | 73.43 | 72.66 | 73.15 | 737,835 | +0.24(+0.34%) |
Jul 27, 2015 | 73.06 | 73.42 | 72.66 | 72.90 | 1,114,854 | +0.06(+0.08%) |
Jul 24, 2015 | 72.55 | 73.34 | 72.16 | 72.84 | 970,847 | +0.30(+0.41%) |
Jul 23, 2015 | 73.76 | 74.13 | 72.02 | 72.55 | 1,232,239 | -1.34(-1.81%) |
Jul 22, 2015 | 73.66 | 74.27 | 73.40 | 73.89 | 632,299 | +0.15(+0.21%) |
Jul 21, 2015 | 73.71 | 74.14 | 73.33 | 73.73 | 853,360 | -0.06(-0.08%) |
Jul 20, 2015 | 73.55 | 74.00 | 73.21 | 73.79 | 700,474 | +0.10(+0.13%) |
Jul 17, 2015 | 73.96 | 74.22 | 73.46 | 73.69 | 586,002 | -0.45(-0.61%) |
Jul 16, 2015 | 74.05 | 74.34 | 73.83 | 74.14 | 983,648 | +0.53(+0.72%) |
Jul 15, 2015 | 73.31 | 73.74 | 73.01 | 73.62 | 586,708 | +0.00(+0.00%) |
Jul 14, 2015 | 73.49 | 73.98 | 72.47 | 73.62 | 1,038,808 | +0.09(+0.12%) |
Jul 13, 2015 | 73.35 | 74.67 | 72.95 | 73.53 | 1,134,602 | -0.43(-0.58%) |
Jul 10, 2015 | 73.78 | 74.38 | 73.51 | 73.96 | 570,054 | +0.64(+0.88%) |
Jul 09, 2015 | 73.84 | 74.03 | 73.06 | 73.31 | 906,060 | -0.11(-0.15%) |
Jul 08, 2015 | 73.58 | 74.18 | 73.31 | 73.42 | 940,410 | -0.55(-0.75%) |
Jul 07, 2015 | 73.36 | 74.32 | 72.38 | 73.98 | 935,204 | +0.90(+1.23%) |
Jul 06, 2015 | 72.28 | 73.26 | 71.46 | 73.08 | 999,539 | +0.53(+0.73%) |
Jul 02, 2015 | 72.48 | 72.55 | 72.55 | 72.55 | 1,315,140 | +0.50(+0.70%) |
Jul 01, 2015 | 71.18 | 72.05 | 70.52 | 72.05 | 1,587,282 | +1.33(+1.88%) |
Jun 30, 2015 | 71.25 | 71.60 | 70.43 | 70.71 | 1,220,409 | -0.09(-0.13%) |
Jun 29, 2015 | 72.30 | 72.45 | 70.76 | 70.80 | 1,090,267 | -1.09(-1.51%) |
Jun 26, 2015 | 71.81 | 72.50 | 71.54 | 71.89 | 1,780,102 | +0.12(+0.16%) |
Jun 25, 2015 | 72.37 | 72.68 | 71.77 | 71.78 | 1,160,838 | -0.88(-1.21%) |
Jun 24, 2015 | 72.97 | 73.34 | 72.61 | 72.65 | 858,961 | -0.20(-0.28%) |
Jun 23, 2015 | 73.13 | 74.03 | 72.73 | 72.86 | 1,247,964 | -0.35(-0.47%) |
Jun 22, 2015 | 73.81 | 74.36 | 73.13 | 73.20 | 987,747 | -0.63(-0.86%) |
Jun 19, 2015 | 74.36 | 74.59 | 73.61 | 73.84 | 1,506,804 | -0.75(-1.00%) |
Jun 18, 2015 | 74.25 | 75.31 | 73.69 | 74.59 | 1,501,441 | +0.58(+0.78%) |
Jun 17, 2015 | 73.61 | 74.14 | 73.10 | 74.01 | 1,042,785 | +0.41(+0.56%) |
Jun 16, 2015 | 73.09 | 73.70 | 72.94 | 73.60 | 1,098,472 | +0.55(+0.75%) |
Jun 15, 2015 | 73.31 | 73.60 | 72.26 | 73.05 | 2,204,963 | -0.52(-0.70%) |
Jun 12, 2015 | 74.23 | 74.63 | 73.47 | 73.57 | 924,928 | -0.61(-0.83%) |
Jun 11, 2015 | 74.18 | 74.48 | 73.74 | 74.18 | 897,653 | +0.55(+0.75%) |
Jun 10, 2015 | 73.45 | 74.29 | 72.96 | 73.63 | 1,081,778 | +0.30(+0.41%) |
Jun 09, 2015 | 73.87 | 74.06 | 73.18 | 73.33 | 926,643 | -0.54(-0.73%) |
Jun 08, 2015 | 74.42 | 74.59 | 73.84 | 73.87 | 809,057 | -0.55(-0.74%) |
Jun 05, 2015 | 74.75 | 74.84 | 74.04 | 74.42 | 1,152,756 | -0.87(-1.16%) |
Jun 04, 2015 | 75.79 | 76.12 | 75.15 | 75.29 | 1,175,405 | -0.76(-1.00%) |
Jun 03, 2015 | 76.52 | 77.29 | 75.72 | 76.05 | 1,115,308 | -0.60(-0.78%) |
Jun 02, 2015 | 76.96 | 76.99 | 76.12 | 76.65 | 682,267 | -0.79(-1.02%) |
Jun 01, 2015 | 76.05 | 77.56 | 75.69 | 77.45 | 1,143,347 | +1.50(+1.97%) |
May 29, 2015 | 76.87 | 77.11 | 75.80 | 75.95 | 1,531,947 | -0.82(-1.07%) |
May 28, 2015 | 76.88 | 77.52 | 76.25 | 76.77 | 815,351 | -0.35(-0.45%) |
May 27, 2015 | 76.21 | 77.22 | 76.15 | 77.11 | 657,414 | +0.83(+1.09%) |
May 26, 2015 | 76.22 | 76.48 | 75.76 | 76.28 | 947,573 | -0.02(-0.03%) |
May 22, 2015 | 76.35 | 76.30 | 76.30 | 76.30 | 1,114,891 | -0.05(-0.07%) |
May 21, 2015 | 77.27 | 77.54 | 76.07 | 76.35 | 1,065,477 | -0.84(-1.09%) |
May 20, 2015 | 77.06 | 77.68 | 76.81 | 77.20 | 1,513,625 | +0.15(+0.20%) |
May 19, 2015 | 77.90 | 77.97 | 76.94 | 77.04 | 1,412,032 | -0.96(-1.23%) |
May 18, 2015 | 78.64 | 79.17 | 77.93 | 78.00 | 1,431,015 | -1.18(-1.50%) |
May 15, 2015 | 78.55 | 79.80 | 78.55 | 79.19 | 1,571,863 | +0.60(+0.76%) |
May 14, 2015 | 77.45 | 78.64 | 77.27 | 78.59 | 701,440 | +1.61(+2.10%) |
May 13, 2015 | 78.11 | 78.66 | 76.71 | 76.98 | 906,416 | -0.81(-1.04%) |
May 12, 2015 | 76.99 | 78.20 | 76.53 | 77.79 | 760,924 | +0.26(+0.33%) |
May 11, 2015 | 78.39 | 79.11 | 77.24 | 77.53 | 712,425 | -1.20(-1.53%) |
May 08, 2015 | 78.41 | 79.98 | 78.34 | 78.73 | 826,420 | +1.18(+1.53%) |
May 07, 2015 | 76.49 | 77.91 | 76.16 | 77.55 | 854,629 | +1.17(+1.53%) |
May 06, 2015 | 76.81 | 77.22 | 75.89 | 76.38 | 938,247 | -0.55(-0.72%) |
May 05, 2015 | 78.78 | 79.16 | 76.69 | 76.93 | 1,042,334 | -2.21(-2.80%) |
May 04, 2015 | 78.84 | 79.59 | 78.82 | 79.14 | 826,649 | +0.60(+0.76%) |
May 01, 2015 | 78.59 | 79.57 | 78.42 | 78.55 | 1,048,857 | +0.23(+0.29%) |
Apr 30, 2015 | 79.12 | 79.42 | 77.82 | 78.32 | 1,248,315 | -1.09(-1.37%) |
Apr 29, 2015 | 81.14 | 81.63 | 79.21 | 79.41 | 1,009,057 | -2.36(-2.89%) |
Apr 28, 2015 | 82.25 | 82.25 | 81.39 | 81.77 | 787,206 | -0.90(-1.08%) |
Apr 27, 2015 | 82.72 | 83.36 | 82.29 | 82.66 | 908,931 | +0.21(+0.26%) |
Apr 24, 2015 | 81.50 | 82.68 | 81.12 | 82.45 | 1,295,586 | +0.94(+1.15%) |
Apr 23, 2015 | 82.25 | 82.85 | 80.73 | 81.51 | 1,241,114 | -0.74(-0.90%) |
Apr 22, 2015 | 81.99 | 82.88 | 81.68 | 82.25 | 1,294,208 | +0.25(+0.30%) |
Apr 21, 2015 | 81.56 | 82.36 | 81.56 | 82.00 | 868,209 | +0.70(+0.86%) |
Apr 20, 2015 | 81.13 | 81.79 | 80.90 | 81.31 | 875,550 | +0.22(+0.28%) |
Apr 17, 2015 | 81.64 | 81.81 | 80.39 | 81.08 | 859,069 | -0.68(-0.83%) |
Apr 16, 2015 | 80.97 | 82.06 | 80.80 | 81.76 | 502,480 | +0.56(+0.69%) |
Apr 15, 2015 | 82.18 | 83.14 | 81.15 | 81.20 | 808,552 | -0.93(-1.13%) |
Apr 14, 2015 | 81.74 | 82.62 | 81.74 | 82.13 | 769,460 | +0.50(+0.61%) |
Apr 13, 2015 | 81.52 | 82.10 | 81.52 | 81.63 | 769,229 | -0.20(-0.24%) |
Apr 10, 2015 | 82.06 | 82.53 | 81.48 | 81.83 | 591,576 | +0.48(+0.59%) |
Apr 09, 2015 | 83.03 | 83.22 | 81.29 | 81.35 | 918,202 | -1.86(-2.24%) |
Apr 08, 2015 | 82.86 | 83.50 | 82.86 | 83.21 | 734,576 | +0.34(+0.41%) |
Apr 07, 2015 | 84.10 | 84.21 | 82.84 | 82.88 | 964,676 | -1.38(-1.64%) |
Apr 06, 2015 | 83.42 | 84.48 | 82.88 | 84.26 | 881,112 | +1.13(+1.36%) |
Apr 02, 2015 | 81.75 | 83.13 | 83.13 | 83.13 | 803,984 | +1.24(+1.51%) |
Apr 01, 2015 | 82.34 | 82.40 | 81.29 | 81.90 | 928,267 | -0.28(-0.33%) |
Mar 31, 2015 | 82.67 | 83.17 | 82.02 | 82.17 | 1,402,513 | -0.75(-0.90%) |
Mar 30, 2015 | 82.09 | 83.05 | 81.62 | 82.92 | 940,272 | +1.16(+1.42%) |
Mar 27, 2015 | 81.83 | 82.28 | 81.40 | 81.76 | 900,602 | +0.04(+0.05%) |
Mar 26, 2015 | 82.20 | 82.27 | 80.82 | 81.72 | 1,348,203 | -0.64(-0.77%) |
Mar 25, 2015 | 83.98 | 84.16 | 82.00 | 82.36 | 1,088,954 | -1.50(-1.79%) |
Mar 24, 2015 | 84.79 | 85.38 | 83.61 | 83.86 | 1,639,170 | -1.14(-1.34%) |
Mar 23, 2015 | 84.84 | 86.06 | 84.65 | 85.00 | 1,684,223 | -0.37(-0.43%) |
Mar 20, 2015 | 83.37 | 86.52 | 83.37 | 85.37 | 25,859,806 | +2.28(+2.74%) |
Mar 19, 2015 | 82.90 | 83.79 | 82.72 | 83.09 | 2,024,535 | -0.11(-0.14%) |
Mar 18, 2015 | 82.03 | 83.33 | 80.94 | 83.20 | 1,563,679 | +0.93(+1.13%) |
Mar 17, 2015 | 81.58 | 82.39 | 81.19 | 82.27 | 1,697,361 | +0.48(+0.58%) |
Mar 16, 2015 | 81.74 | 82.43 | 81.35 | 81.79 | 2,267,655 | +0.62(+0.76%) |
Mar 13, 2015 | 81.16 | 81.34 | 80.46 | 81.18 | 911,218 | +0.04(+0.05%) |
Mar 12, 2015 | 79.60 | 81.16 | 79.49 | 81.13 | 1,082,098 | +2.13(+2.70%) |
Mar 11, 2015 | 79.39 | 79.53 | 78.84 | 79.00 | 1,041,102 | -0.15(-0.19%) |
Mar 10, 2015 | 79.52 | 80.05 | 78.90 | 79.14 | 1,884,255 | -0.60(-0.75%) |
Mar 09, 2015 | 79.30 | 79.85 | 78.90 | 79.74 | 989,557 | +1.04(+1.32%) |
Mar 06, 2015 | 80.61 | 80.61 | 78.43 | 78.70 | 1,050,053 | -2.78(-3.42%) |
Mar 05, 2015 | 81.45 | 82.41 | 81.14 | 81.49 | 603,991 | +0.35(+0.43%) |
Mar 04, 2015 | 81.35 | 81.90 | 80.74 | 81.14 | 591,752 | -0.48(-0.59%) |
Mar 03, 2015 | 81.32 | 81.97 | 80.87 | 81.61 | 512,352 | +0.14(+0.17%) |
Mar 02, 2015 | 81.04 | 82.25 | 80.76 | 81.47 | 637,179 | +0.61(+0.76%) |
Feb 27, 2015 | 80.32 | 80.91 | 79.52 | 80.86 | 989,711 | +0.75(+0.93%) |
Feb 26, 2015 | 81.11 | 81.11 | 79.95 | 80.12 | 667,337 | -0.87(-1.07%) |
Feb 25, 2015 | 80.77 | 81.99 | 80.61 | 80.98 | 613,436 | +0.15(+0.19%) |
Feb 24, 2015 | 82.49 | 82.49 | 80.15 | 80.83 | 1,132,122 | -1.83(-2.21%) |
Feb 23, 2015 | 82.33 | 82.79 | 81.38 | 82.66 | 842,234 | +0.71(+0.86%) |
Feb 20, 2015 | 80.74 | 82.09 | 80.51 | 81.95 | 749,812 | +0.94(+1.16%) |
Feb 19, 2015 | 82.41 | 82.64 | 80.83 | 81.02 | 638,435 | -1.76(-2.12%) |
Feb 18, 2015 | 81.97 | 82.94 | 81.35 | 82.77 | 801,249 | +0.97(+1.18%) |
Feb 17, 2015 | 81.72 | 82.96 | 81.46 | 81.81 | 629,174 | -0.11(-0.14%) |
Feb 13, 2015 | 82.40 | 81.92 | 81.92 | 81.92 | 591,145 | -0.41(-0.50%) |
Feb 12, 2015 | 80.78 | 82.50 | 80.45 | 82.33 | 784,430 | +1.13(+1.40%) |
Feb 11, 2015 | 81.33 | 81.62 | 80.27 | 81.20 | 614,599 | +0.03(+0.04%) |
Feb 10, 2015 | 81.01 | 81.33 | 80.28 | 81.17 | 798,609 | +0.52(+0.65%) |
Feb 09, 2015 | 81.09 | 81.90 | 80.62 | 80.65 | 1,217,771 | -0.63(-0.78%) |
Feb 06, 2015 | 82.17 | 82.18 | 80.82 | 81.28 | 2,364,392 | -1.15(-1.39%) |
Feb 05, 2015 | 81.18 | 82.45 | 81.05 | 82.42 | 688,348 | +1.27(+1.56%) |
Feb 04, 2015 | 80.88 | 81.53 | 80.37 | 81.16 | 560,550 | -0.14(-0.17%) |
Feb 03, 2015 | 79.77 | 81.30 | 79.50 | 81.30 | 870,337 | +0.87(+1.09%) |