Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 61.99 | 63.73 | 60.77 | 63.21 | 5,497,237 | +2.09(+3.41%) |
Jan 28, 2016 | 68.70 | 68.86 | 60.20 | 61.13 | 4,660,533 | -5.40(-8.11%) |
Jan 27, 2016 | 67.21 | 67.21 | 65.97 | 66.53 | 1,370,557 | -0.99(-1.46%) |
Jan 26, 2016 | 67.24 | 67.51 | 66.66 | 67.51 | 1,665,068 | +0.99(+1.50%) |
Jan 25, 2016 | 66.93 | 67.93 | 66.27 | 66.52 | 1,601,413 | -0.29(-0.44%) |
Jan 22, 2016 | 64.23 | 67.39 | 64.23 | 66.81 | 2,400,610 | +3.51(+5.54%) |
Jan 21, 2016 | 63.55 | 64.78 | 62.86 | 63.31 | 1,459,188 | +0.08(+0.12%) |
Jan 20, 2016 | 64.75 | 64.93 | 61.65 | 63.23 | 2,048,202 | -2.24(-3.43%) |
Jan 19, 2016 | 66.24 | 66.24 | 65.14 | 65.47 | 1,202,525 | -0.05(-0.08%) |
Jan 15, 2016 | 65.74 | 65.52 | 65.52 | 65.52 | 1,712,756 | -1.10(-1.65%) |
Jan 14, 2016 | 66.94 | 67.19 | 66.19 | 66.62 | 1,281,681 | -0.22(-0.32%) |
Jan 13, 2016 | 67.53 | 67.72 | 66.59 | 66.84 | 1,319,326 | -0.54(-0.80%) |
Jan 12, 2016 | 68.82 | 68.98 | 67.07 | 67.38 | 1,355,441 | -1.14(-1.66%) |
Jan 11, 2016 | 68.51 | 69.37 | 68.32 | 68.51 | 1,348,552 | +0.29(+0.42%) |
Jan 08, 2016 | 69.84 | 70.24 | 68.11 | 68.23 | 1,202,523 | -1.39(-1.99%) |
Jan 07, 2016 | 70.68 | 70.89 | 69.50 | 69.61 | 1,517,860 | -1.87(-2.62%) |
Jan 06, 2016 | 71.89 | 72.11 | 70.96 | 71.49 | 1,731,803 | -1.09(-1.51%) |
Jan 05, 2016 | 72.30 | 72.72 | 71.84 | 72.58 | 767,223 | +0.55(+0.76%) |
Jan 04, 2016 | 73.16 | 73.16 | 71.45 | 72.03 | 728,777 | -1.90(-2.57%) |
Dec 31, 2015 | 74.56 | 73.93 | 73.93 | 73.93 | 727,619 | -0.69(-0.92%) |
Dec 30, 2015 | 74.10 | 74.91 | 73.32 | 74.61 | 659,139 | +0.44(+0.60%) |
Dec 29, 2015 | 74.19 | 74.59 | 73.76 | 74.17 | 883,419 | +0.40(+0.55%) |
Dec 28, 2015 | 73.33 | 73.88 | 72.98 | 73.76 | 393,589 | +0.26(+0.35%) |
Dec 24, 2015 | 73.47 | 73.50 | 73.50 | 73.50 | 493,390 | -0.05(-0.06%) |
Dec 23, 2015 | 72.14 | 73.66 | 72.14 | 73.55 | 1,213,924 | +1.74(+2.43%) |
Dec 22, 2015 | 71.92 | 72.29 | 71.50 | 71.81 | 990,168 | +0.29(+0.40%) |
Dec 21, 2015 | 72.43 | 72.73 | 71.11 | 71.52 | 973,429 | -0.14(-0.20%) |
Dec 18, 2015 | 72.85 | 73.31 | 71.61 | 71.66 | 1,574,682 | -1.64(-2.24%) |
Dec 17, 2015 | 74.45 | 74.71 | 73.02 | 73.31 | 1,201,128 | -1.01(-1.36%) |
Dec 16, 2015 | 73.62 | 74.47 | 73.00 | 74.32 | 847,763 | +1.05(+1.43%) |
Dec 15, 2015 | 73.08 | 73.64 | 72.73 | 73.28 | 921,981 | +0.81(+1.12%) |
Dec 14, 2015 | 72.75 | 72.95 | 71.67 | 72.46 | 1,088,047 | -0.27(-0.38%) |
Dec 11, 2015 | 72.99 | 73.47 | 72.17 | 72.74 | 1,016,196 | -0.72(-0.98%) |
Dec 10, 2015 | 75.02 | 75.12 | 73.36 | 73.46 | 1,205,519 | -1.39(-1.86%) |
Dec 09, 2015 | 74.32 | 75.57 | 73.99 | 74.85 | 1,146,008 | +0.03(+0.03%) |
Dec 08, 2015 | 75.66 | 76.17 | 74.58 | 74.82 | 1,466,004 | -0.59(-0.78%) |
Dec 07, 2015 | 76.38 | 76.42 | 75.11 | 75.41 | 1,018,289 | -1.20(-1.56%) |
Dec 04, 2015 | 76.20 | 77.02 | 76.03 | 76.61 | 1,194,831 | +1.01(+1.33%) |
Dec 03, 2015 | 76.32 | 76.55 | 75.11 | 75.60 | 1,021,949 | -0.94(-1.23%) |
Dec 02, 2015 | 78.17 | 78.54 | 76.42 | 76.54 | 858,405 | -1.83(-2.34%) |
Dec 01, 2015 | 77.13 | 78.43 | 77.13 | 78.37 | 704,491 | +1.60(+2.08%) |
Nov 30, 2015 | 77.60 | 77.97 | 76.69 | 76.78 | 994,273 | -0.55(-0.71%) |
Nov 27, 2015 | 76.80 | 77.77 | 76.53 | 77.32 | 258,586 | +0.41(+0.53%) |
Nov 25, 2015 | 76.57 | 76.91 | 76.91 | 76.91 | 536,608 | +0.47(+0.62%) |
Nov 24, 2015 | 76.96 | 76.97 | 75.97 | 76.44 | 1,168,299 | -0.86(-1.12%) |
Nov 23, 2015 | 77.51 | 77.95 | 76.95 | 77.30 | 764,588 | -0.27(-0.35%) |
Nov 20, 2015 | 77.26 | 77.91 | 77.24 | 77.57 | 581,234 | +0.60(+0.79%) |
Nov 19, 2015 | 76.88 | 77.44 | 76.42 | 76.97 | 415,692 | +0.27(+0.35%) |
Nov 18, 2015 | 76.12 | 76.75 | 75.57 | 76.70 | 466,007 | +0.85(+1.12%) |
Nov 17, 2015 | 75.31 | 76.72 | 74.93 | 75.85 | 769,698 | +0.40(+0.53%) |
Nov 16, 2015 | 74.82 | 75.46 | 74.43 | 75.46 | 587,720 | +0.55(+0.73%) |
Nov 13, 2015 | 76.11 | 76.40 | 74.82 | 74.91 | 572,597 | -0.51(-0.67%) |
Nov 12, 2015 | 75.94 | 76.07 | 75.29 | 75.42 | 551,586 | -0.77(-1.02%) |
Nov 11, 2015 | 76.27 | 76.54 | 75.76 | 76.19 | 545,530 | +0.09(+0.12%) |
Nov 10, 2015 | 74.68 | 76.20 | 74.51 | 76.10 | 727,927 | +1.49(+2.00%) |
Nov 09, 2015 | 75.23 | 75.36 | 73.95 | 74.61 | 702,344 | -0.97(-1.28%) |
Nov 06, 2015 | 77.44 | 77.44 | 74.90 | 75.58 | 1,019,652 | -2.54(-3.25%) |
Nov 05, 2015 | 77.81 | 78.49 | 77.31 | 78.11 | 598,715 | +0.21(+0.27%) |
Nov 04, 2015 | 78.15 | 78.41 | 77.59 | 77.91 | 803,600 | -0.06(-0.08%) |
Nov 03, 2015 | 78.95 | 79.28 | 77.82 | 77.97 | 1,017,686 | -1.22(-1.54%) |
Nov 02, 2015 | 77.17 | 79.25 | 76.96 | 79.19 | 960,940 | +2.07(+2.68%) |
Oct 30, 2015 | 77.69 | 78.01 | 77.10 | 77.13 | 1,128,831 | -0.36(-0.47%) |
Oct 29, 2015 | 76.93 | 77.61 | 76.82 | 77.49 | 684,048 | +0.37(+0.48%) |
Oct 28, 2015 | 77.17 | 77.70 | 75.59 | 77.12 | 823,895 | +0.00(+0.00%) |
Oct 27, 2015 | 76.76 | 77.29 | 76.30 | 77.12 | 1,018,061 | +0.24(+0.31%) |
Oct 26, 2015 | 76.74 | 76.92 | 75.96 | 76.88 | 1,184,750 | +0.36(+0.48%) |
Oct 23, 2015 | 77.56 | 77.78 | 76.16 | 76.52 | 1,849,456 | -1.01(-1.31%) |
Oct 22, 2015 | 76.49 | 78.51 | 76.49 | 77.53 | 1,851,111 | +1.12(+1.46%) |
Oct 21, 2015 | 77.36 | 77.57 | 76.24 | 76.41 | 898,814 | -0.53(-0.69%) |
Oct 20, 2015 | 77.13 | 77.76 | 76.42 | 76.94 | 744,734 | -0.43(-0.55%) |
Oct 19, 2015 | 76.24 | 77.43 | 76.24 | 77.37 | 701,178 | +0.90(+1.18%) |
Oct 16, 2015 | 75.94 | 76.74 | 75.51 | 76.47 | 1,118,207 | +0.84(+1.11%) |
Oct 15, 2015 | 74.31 | 75.66 | 72.45 | 75.63 | 856,476 | +1.62(+2.19%) |
Oct 14, 2015 | 74.19 | 74.74 | 72.65 | 74.01 | 1,034,518 | -0.06(-0.08%) |
Oct 13, 2015 | 74.27 | 74.77 | 73.68 | 74.07 | 730,013 | -0.44(-0.59%) |
Oct 12, 2015 | 74.42 | 74.86 | 73.81 | 74.51 | 792,474 | +0.24(+0.32%) |
Oct 09, 2015 | 74.25 | 74.32 | 73.51 | 74.27 | 572,311 | +0.02(+0.03%) |
Oct 08, 2015 | 73.97 | 74.30 | 73.40 | 74.25 | 754,719 | +0.25(+0.33%) |
Oct 07, 2015 | 73.46 | 74.02 | 73.21 | 74.01 | 989,665 | +1.10(+1.51%) |
Oct 06, 2015 | 72.63 | 73.32 | 72.25 | 72.91 | 484,925 | +0.23(+0.31%) |
Oct 05, 2015 | 71.42 | 72.70 | 71.33 | 72.68 | 526,055 | +1.38(+1.94%) |
Oct 02, 2015 | 69.95 | 71.33 | 69.72 | 71.29 | 674,975 | +0.71(+1.00%) |
Oct 01, 2015 | 70.63 | 70.72 | 69.54 | 70.59 | 688,851 | +0.26(+0.37%) |
Sep 30, 2015 | 71.64 | 71.64 | 70.00 | 70.33 | 1,258,225 | -0.51(-0.73%) |
Sep 29, 2015 | 70.12 | 71.20 | 69.79 | 70.84 | 881,873 | +0.85(+1.22%) |
Sep 28, 2015 | 70.57 | 70.84 | 69.56 | 69.99 | 963,813 | -0.97(-1.37%) |
Sep 25, 2015 | 70.94 | 71.49 | 70.40 | 70.96 | 659,153 | +0.21(+0.29%) |
Sep 24, 2015 | 71.14 | 71.56 | 70.25 | 70.75 | 1,526,737 | -0.61(-0.85%) |
Sep 23, 2015 | 70.68 | 71.64 | 70.39 | 71.36 | 539,896 | +0.71(+1.01%) |
Sep 22, 2015 | 71.13 | 71.63 | 70.44 | 70.65 | 986,316 | -1.20(-1.67%) |
Sep 21, 2015 | 71.58 | 72.39 | 71.03 | 71.85 | 1,479,829 | +0.59(+0.83%) |
Sep 18, 2015 | 70.71 | 71.71 | 70.63 | 71.26 | 1,961,843 | -0.25(-0.34%) |
Sep 17, 2015 | 70.05 | 72.77 | 69.72 | 71.51 | 1,372,995 | +1.50(+2.14%) |
Sep 16, 2015 | 68.66 | 70.12 | 68.19 | 70.01 | 780,291 | +1.28(+1.86%) |
Sep 15, 2015 | 67.83 | 68.89 | 67.32 | 68.72 | 1,021,651 | +1.01(+1.49%) |
Sep 14, 2015 | 68.14 | 68.26 | 67.47 | 67.72 | 536,768 | -0.21(-0.31%) |
Sep 11, 2015 | 66.40 | 67.94 | 66.32 | 67.93 | 810,314 | +1.30(+1.95%) |
Sep 10, 2015 | 65.87 | 67.61 | 65.87 | 66.63 | 1,007,851 | +0.78(+1.19%) |
Sep 09, 2015 | 67.24 | 67.59 | 65.71 | 65.85 | 876,470 | -0.63(-0.94%) |
Sep 08, 2015 | 66.18 | 66.60 | 65.59 | 66.47 | 649,430 | +1.20(+1.83%) |
Sep 04, 2015 | 65.98 | 65.28 | 65.28 | 65.28 | 1,100,766 | -1.43(-2.14%) |
Sep 03, 2015 | 66.71 | 67.10 | 66.11 | 66.71 | 815,584 | +0.36(+0.55%) |
Sep 02, 2015 | 66.00 | 66.68 | 65.64 | 66.35 | 771,710 | +0.82(+1.25%) |
Sep 01, 2015 | 66.58 | 66.58 | 64.92 | 65.52 | 1,107,523 | -1.41(-2.11%) |
Aug 31, 2015 | 68.76 | 68.89 | 66.86 | 66.93 | 1,214,656 | -1.97(-2.86%) |
Aug 28, 2015 | 68.24 | 69.08 | 68.08 | 68.91 | 923,191 | +0.16(+0.24%) |
Aug 27, 2015 | 68.55 | 69.38 | 67.63 | 68.74 | 1,360,495 | +0.84(+1.24%) |
Aug 26, 2015 | 67.07 | 68.04 | 66.22 | 67.90 | 1,665,992 | +2.02(+3.06%) |
Aug 25, 2015 | 69.43 | 69.48 | 65.86 | 65.89 | 1,710,581 | -2.17(-3.19%) |
Aug 24, 2015 | 69.51 | 71.33 | 67.66 | 68.06 | 2,175,467 | -4.09(-5.67%) |
Aug 21, 2015 | 73.43 | 73.64 | 72.12 | 72.15 | 1,005,140 | -1.55(-2.11%) |
Aug 20, 2015 | 74.25 | 74.51 | 73.62 | 73.70 | 1,332,657 | -1.34(-1.79%) |
Aug 19, 2015 | 75.04 | 75.42 | 74.43 | 75.05 | 626,960 | -0.41(-0.54%) |
Aug 18, 2015 | 75.48 | 75.59 | 75.05 | 75.46 | 630,734 | -0.18(-0.24%) |
Aug 17, 2015 | 75.07 | 75.70 | 74.49 | 75.64 | 804,523 | +0.67(+0.89%) |
Aug 14, 2015 | 74.60 | 75.24 | 73.99 | 74.97 | 1,034,222 | +0.16(+0.22%) |
Aug 13, 2015 | 73.76 | 74.88 | 73.12 | 74.81 | 1,055,042 | +0.62(+0.84%) |
Aug 12, 2015 | 73.43 | 74.29 | 73.34 | 74.19 | 687,604 | +0.16(+0.21%) |
Aug 11, 2015 | 73.13 | 74.47 | 73.13 | 74.03 | 787,185 | +0.51(+0.69%) |
Aug 10, 2015 | 73.89 | 74.00 | 73.22 | 73.52 | 882,558 | +0.05(+0.07%) |
Aug 07, 2015 | 73.40 | 74.09 | 72.88 | 73.47 | 741,851 | -0.12(-0.17%) |
Aug 06, 2015 | 73.35 | 73.74 | 72.42 | 73.59 | 731,261 | -0.03(-0.04%) |
Aug 05, 2015 | 74.41 | 74.53 | 73.21 | 73.62 | 826,264 | -0.56(-0.76%) |
Aug 04, 2015 | 74.60 | 75.21 | 73.13 | 74.18 | 791,365 | -0.61(-0.81%) |
Aug 03, 2015 | 74.45 | 74.93 | 74.16 | 74.79 | 689,486 | +0.34(+0.45%) |
Jul 31, 2015 | 74.07 | 75.00 | 73.39 | 74.45 | 1,267,788 | +0.60(+0.81%) |
Jul 30, 2015 | 73.88 | 74.33 | 73.59 | 73.85 | 901,273 | -0.26(-0.35%) |
Jul 29, 2015 | 73.43 | 74.18 | 72.93 | 74.11 | 1,080,341 | +0.61(+0.83%) |
Jul 28, 2015 | 73.33 | 73.79 | 73.01 | 73.50 | 734,258 | +0.25(+0.34%) |
Jul 27, 2015 | 73.41 | 73.78 | 73.02 | 73.26 | 1,109,450 | +0.06(+0.08%) |
Jul 24, 2015 | 72.90 | 73.70 | 72.51 | 73.20 | 966,141 | +0.30(+0.41%) |
Jul 23, 2015 | 74.12 | 74.49 | 72.37 | 72.90 | 1,226,266 | -1.35(-1.81%) |
Jul 22, 2015 | 74.01 | 74.64 | 73.76 | 74.25 | 629,233 | +0.16(+0.21%) |
Jul 21, 2015 | 74.07 | 74.50 | 73.68 | 74.09 | 849,223 | -0.06(-0.08%) |
Jul 20, 2015 | 73.91 | 74.36 | 73.56 | 74.15 | 697,078 | +0.10(+0.13%) |
Jul 17, 2015 | 74.32 | 74.58 | 73.82 | 74.05 | 583,162 | -0.45(-0.61%) |
Jul 16, 2015 | 74.42 | 74.71 | 74.19 | 74.51 | 978,879 | +0.53(+0.72%) |
Jul 15, 2015 | 73.67 | 74.10 | 73.36 | 73.98 | 583,864 | +0.00(+0.00%) |
Jul 14, 2015 | 73.85 | 74.34 | 72.82 | 73.98 | 1,033,772 | +0.09(+0.12%) |
Jul 13, 2015 | 73.70 | 75.04 | 73.30 | 73.89 | 1,129,102 | -0.43(-0.58%) |
Jul 10, 2015 | 74.14 | 74.75 | 73.87 | 74.32 | 567,290 | +0.65(+0.88%) |
Jul 09, 2015 | 74.20 | 74.39 | 73.41 | 73.67 | 901,668 | -0.11(-0.15%) |
Jul 08, 2015 | 73.94 | 74.54 | 73.67 | 73.78 | 935,851 | -0.56(-0.75%) |
Jul 07, 2015 | 73.72 | 74.68 | 72.73 | 74.34 | 930,670 | +0.91(+1.23%) |
Jul 06, 2015 | 72.64 | 73.62 | 71.81 | 73.43 | 994,693 | +0.53(+0.73%) |
Jul 02, 2015 | 72.83 | 72.90 | 72.90 | 72.90 | 1,308,764 | +0.50(+0.70%) |
Jul 01, 2015 | 71.53 | 72.40 | 70.86 | 72.40 | 1,579,587 | +1.34(+1.88%) |
Jun 30, 2015 | 71.60 | 71.95 | 70.77 | 71.06 | 1,214,492 | -0.09(-0.13%) |
Jun 29, 2015 | 72.65 | 72.81 | 71.10 | 71.15 | 1,084,982 | -1.09(-1.51%) |
Jun 26, 2015 | 72.16 | 72.86 | 71.89 | 72.24 | 1,771,473 | +0.12(+0.16%) |
Jun 25, 2015 | 72.72 | 73.03 | 72.12 | 72.13 | 1,155,210 | -0.88(-1.21%) |
Jun 24, 2015 | 73.33 | 73.70 | 72.96 | 73.01 | 854,797 | -0.21(-0.28%) |
Jun 23, 2015 | 73.48 | 74.39 | 73.08 | 73.21 | 1,241,914 | -0.35(-0.47%) |
Jun 22, 2015 | 74.17 | 74.72 | 73.48 | 73.56 | 982,959 | -0.64(-0.86%) |
Jun 19, 2015 | 74.72 | 74.95 | 73.97 | 74.20 | 1,499,499 | -0.75(-1.00%) |
Jun 18, 2015 | 74.61 | 75.68 | 74.05 | 74.95 | 1,494,162 | +0.58(+0.78%) |
Jun 17, 2015 | 73.97 | 74.50 | 73.46 | 74.37 | 1,037,730 | +0.41(+0.56%) |
Jun 16, 2015 | 73.44 | 74.06 | 73.30 | 73.96 | 1,093,147 | +0.55(+0.75%) |
Jun 15, 2015 | 73.67 | 73.96 | 72.62 | 73.41 | 2,194,273 | -0.52(-0.70%) |
Jun 12, 2015 | 74.60 | 74.99 | 73.83 | 73.93 | 920,444 | -0.62(-0.83%) |
Jun 11, 2015 | 74.54 | 74.85 | 74.10 | 74.54 | 893,301 | +0.55(+0.75%) |
Jun 10, 2015 | 73.81 | 74.65 | 73.32 | 73.99 | 1,076,534 | +0.30(+0.41%) |
Jun 09, 2015 | 74.23 | 74.42 | 73.53 | 73.69 | 922,151 | -0.54(-0.73%) |
Jun 08, 2015 | 74.78 | 74.96 | 74.20 | 74.23 | 805,134 | -0.55(-0.74%) |
Jun 05, 2015 | 75.11 | 75.20 | 74.40 | 74.78 | 1,147,168 | -0.87(-1.16%) |
Jun 04, 2015 | 76.16 | 76.49 | 75.52 | 75.66 | 1,169,707 | -0.77(-1.00%) |
Jun 03, 2015 | 76.89 | 77.66 | 76.09 | 76.42 | 1,109,901 | -0.60(-0.78%) |
Jun 02, 2015 | 77.34 | 77.37 | 76.49 | 77.03 | 678,960 | -0.80(-1.02%) |
Jun 01, 2015 | 76.42 | 77.93 | 76.06 | 77.82 | 1,137,805 | +1.50(+1.97%) |
May 29, 2015 | 77.24 | 77.49 | 76.17 | 76.32 | 1,524,520 | -0.82(-1.07%) |
May 28, 2015 | 77.25 | 77.90 | 76.62 | 77.14 | 811,399 | -0.35(-0.45%) |
May 27, 2015 | 76.58 | 77.60 | 76.52 | 77.49 | 654,227 | +0.84(+1.09%) |
May 26, 2015 | 76.60 | 76.85 | 76.13 | 76.65 | 942,979 | -0.02(-0.03%) |
May 22, 2015 | 76.72 | 76.67 | 76.67 | 76.67 | 1,109,486 | -0.05(-0.07%) |
May 21, 2015 | 77.65 | 77.91 | 76.44 | 76.72 | 1,060,312 | -0.85(-1.09%) |
May 20, 2015 | 77.43 | 78.06 | 77.18 | 77.57 | 1,506,288 | +0.15(+0.20%) |
May 19, 2015 | 78.28 | 78.35 | 77.31 | 77.42 | 1,405,187 | -0.96(-1.23%) |
May 18, 2015 | 79.03 | 79.56 | 78.31 | 78.38 | 1,424,077 | -1.19(-1.50%) |
May 15, 2015 | 78.93 | 80.19 | 78.93 | 79.57 | 1,564,243 | +0.60(+0.76%) |
May 14, 2015 | 77.83 | 79.03 | 77.65 | 78.98 | 698,040 | +1.62(+2.10%) |
May 13, 2015 | 78.49 | 79.05 | 77.08 | 77.36 | 902,022 | -0.81(-1.04%) |
May 12, 2015 | 77.37 | 78.58 | 76.90 | 78.17 | 757,235 | +0.26(+0.33%) |
May 11, 2015 | 78.77 | 79.49 | 77.61 | 77.91 | 708,972 | -1.21(-1.53%) |
May 08, 2015 | 78.80 | 80.37 | 78.72 | 79.12 | 822,414 | +1.19(+1.53%) |
May 07, 2015 | 76.87 | 78.29 | 76.53 | 77.93 | 850,486 | +1.18(+1.53%) |
May 06, 2015 | 77.18 | 77.60 | 76.26 | 76.75 | 933,699 | -0.55(-0.72%) |
May 05, 2015 | 79.16 | 79.54 | 77.07 | 77.30 | 1,037,281 | -2.23(-2.80%) |
May 04, 2015 | 79.22 | 79.98 | 79.20 | 79.53 | 822,641 | +0.60(+0.76%) |
May 01, 2015 | 78.97 | 79.95 | 78.81 | 78.93 | 1,043,772 | +0.23(+0.29%) |
Apr 30, 2015 | 79.50 | 79.80 | 78.20 | 78.70 | 1,242,264 | -1.09(-1.37%) |
Apr 29, 2015 | 81.54 | 82.03 | 79.60 | 79.79 | 1,004,166 | -2.37(-2.89%) |
Apr 28, 2015 | 82.65 | 82.65 | 81.79 | 82.17 | 783,389 | -0.90(-1.08%) |
Apr 27, 2015 | 83.12 | 83.77 | 82.69 | 83.07 | 904,525 | +0.21(+0.26%) |
Apr 24, 2015 | 81.90 | 83.09 | 81.51 | 82.85 | 1,289,305 | +0.95(+1.15%) |
Apr 23, 2015 | 82.66 | 83.25 | 81.12 | 81.91 | 1,235,098 | -0.75(-0.90%) |
Apr 22, 2015 | 82.39 | 83.28 | 82.08 | 82.66 | 1,287,934 | +0.25(+0.30%) |
Apr 21, 2015 | 81.96 | 82.76 | 81.96 | 82.40 | 864,000 | +0.70(+0.86%) |
Apr 20, 2015 | 81.52 | 82.19 | 81.30 | 81.70 | 871,306 | +0.23(+0.28%) |
Apr 17, 2015 | 82.04 | 82.20 | 80.78 | 81.48 | 854,904 | -0.68(-0.83%) |
Apr 16, 2015 | 81.36 | 82.46 | 81.19 | 82.16 | 500,044 | +0.56(+0.69%) |
Apr 15, 2015 | 82.58 | 83.54 | 81.54 | 81.60 | 804,632 | -0.93(-1.13%) |
Apr 14, 2015 | 82.13 | 83.02 | 82.13 | 82.53 | 765,730 | +0.50(+0.61%) |
Apr 13, 2015 | 81.92 | 82.50 | 81.92 | 82.03 | 765,500 | -0.20(-0.24%) |
Apr 10, 2015 | 82.46 | 82.93 | 81.88 | 82.23 | 588,708 | +0.48(+0.59%) |
Apr 09, 2015 | 83.43 | 83.63 | 81.68 | 81.75 | 913,751 | -1.87(-2.24%) |
Apr 08, 2015 | 83.26 | 83.90 | 83.26 | 83.62 | 731,015 | +0.34(+0.41%) |
Apr 07, 2015 | 84.51 | 84.62 | 83.25 | 83.28 | 959,999 | -1.39(-1.64%) |
Apr 06, 2015 | 83.83 | 84.89 | 83.29 | 84.67 | 876,841 | +1.13(+1.36%) |
Apr 02, 2015 | 82.15 | 83.54 | 83.54 | 83.54 | 800,086 | +1.24(+1.51%) |
Apr 01, 2015 | 82.75 | 82.80 | 81.68 | 82.29 | 923,767 | -0.28(-0.33%) |
Mar 31, 2015 | 83.07 | 83.57 | 82.42 | 82.57 | 1,395,714 | -0.75(-0.90%) |
Mar 30, 2015 | 82.49 | 83.46 | 82.02 | 83.32 | 935,714 | +1.16(+1.42%) |
Mar 27, 2015 | 82.23 | 82.68 | 81.80 | 82.16 | 896,236 | +0.04(+0.05%) |
Mar 26, 2015 | 82.60 | 82.67 | 81.21 | 82.12 | 1,341,667 | -0.64(-0.77%) |
Mar 25, 2015 | 84.39 | 84.57 | 82.40 | 82.76 | 1,083,675 | -1.50(-1.79%) |
Mar 24, 2015 | 85.21 | 85.80 | 84.02 | 84.27 | 1,631,224 | -1.15(-1.34%) |
Mar 23, 2015 | 85.26 | 86.48 | 85.06 | 85.41 | 1,676,058 | -0.37(-0.43%) |
Mar 20, 2015 | 83.78 | 86.94 | 83.77 | 85.78 | 25,734,442 | +2.29(+2.75%) |
Mar 19, 2015 | 83.31 | 84.20 | 83.12 | 83.49 | 2,014,720 | -0.12(-0.14%) |
Mar 18, 2015 | 82.43 | 83.74 | 81.33 | 83.61 | 1,556,098 | +0.93(+1.13%) |
Mar 17, 2015 | 81.97 | 82.79 | 81.59 | 82.67 | 1,689,133 | +0.48(+0.58%) |
Mar 16, 2015 | 82.13 | 82.83 | 81.74 | 82.19 | 2,256,662 | +0.62(+0.76%) |
Mar 13, 2015 | 81.56 | 81.74 | 80.85 | 81.57 | 906,801 | +0.04(+0.05%) |
Mar 12, 2015 | 79.99 | 81.56 | 79.87 | 81.53 | 1,076,852 | +2.14(+2.70%) |
Mar 11, 2015 | 79.77 | 79.91 | 79.22 | 79.38 | 1,036,055 | -0.15(-0.19%) |
Mar 10, 2015 | 79.91 | 80.44 | 79.29 | 79.53 | 1,875,120 | -0.60(-0.75%) |
Mar 09, 2015 | 79.69 | 80.24 | 79.29 | 80.13 | 984,760 | +1.04(+1.32%) |
Mar 06, 2015 | 81.00 | 81.00 | 78.81 | 79.09 | 1,044,962 | -2.80(-3.42%) |
Mar 05, 2015 | 81.85 | 82.81 | 81.53 | 81.88 | 601,063 | +0.35(+0.43%) |
Mar 04, 2015 | 81.74 | 82.29 | 81.14 | 81.53 | 588,883 | -0.48(-0.59%) |
Mar 03, 2015 | 81.71 | 82.36 | 81.26 | 82.01 | 509,869 | +0.14(+0.17%) |
Mar 02, 2015 | 81.44 | 82.65 | 81.15 | 81.87 | 634,090 | +0.61(+0.76%) |
Feb 27, 2015 | 80.71 | 81.31 | 79.91 | 81.26 | 984,913 | +0.75(+0.93%) |
Feb 26, 2015 | 81.51 | 81.51 | 80.34 | 80.51 | 664,102 | -0.87(-1.07%) |
Feb 25, 2015 | 81.17 | 82.39 | 81.00 | 81.38 | 610,462 | +0.15(+0.19%) |
Feb 24, 2015 | 82.89 | 82.89 | 80.54 | 81.22 | 1,126,634 | -1.84(-2.21%) |
Feb 23, 2015 | 82.73 | 83.19 | 81.78 | 83.06 | 838,151 | +0.71(+0.86%) |
Feb 20, 2015 | 81.14 | 82.49 | 80.90 | 82.35 | 746,177 | +0.94(+1.16%) |
Feb 19, 2015 | 82.81 | 83.04 | 81.22 | 81.41 | 635,340 | -1.77(-2.12%) |
Feb 18, 2015 | 82.36 | 83.34 | 81.75 | 83.18 | 797,365 | +0.97(+1.18%) |
Feb 17, 2015 | 82.11 | 83.36 | 81.86 | 82.20 | 626,123 | -0.12(-0.14%) |
Feb 13, 2015 | 82.80 | 82.32 | 82.32 | 82.32 | 588,279 | -0.42(-0.50%) |
Feb 12, 2015 | 81.17 | 82.90 | 80.84 | 82.74 | 780,627 | +1.14(+1.40%) |
Feb 11, 2015 | 81.73 | 82.02 | 80.66 | 81.60 | 611,619 | +0.03(+0.04%) |
Feb 10, 2015 | 81.40 | 81.72 | 80.67 | 81.56 | 794,737 | +0.52(+0.65%) |
Feb 09, 2015 | 81.48 | 82.29 | 81.01 | 81.04 | 1,211,868 | -0.63(-0.78%) |
Feb 06, 2015 | 82.57 | 82.58 | 81.21 | 81.67 | 2,352,930 | -1.15(-1.39%) |
Feb 05, 2015 | 81.58 | 82.85 | 81.45 | 82.83 | 685,011 | +1.27(+1.56%) |
Feb 04, 2015 | 81.27 | 81.93 | 80.76 | 81.55 | 557,832 | -0.14(-0.17%) |
Feb 03, 2015 | 80.16 | 81.70 | 79.89 | 81.69 | 866,118 | +0.88(+1.09%) |