Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 84.44 | 84.44 | 81.58 | 83.21 | 1,819,518 | -2.10(-2.46%) |
Oct 29, 2015 | 85.22 | 85.56 | 84.64 | 85.32 | 1,093,639 | +0.05(+0.06%) |
Oct 28, 2015 | 83.19 | 85.33 | 82.80 | 85.27 | 868,329 | +2.31(+2.79%) |
Oct 27, 2015 | 82.58 | 83.30 | 82.58 | 82.96 | 486,979 | -0.04(-0.05%) |
Oct 26, 2015 | 83.19 | 83.66 | 82.74 | 82.99 | 367,621 | -0.35(-0.41%) |
Oct 23, 2015 | 84.01 | 84.21 | 83.21 | 83.34 | 733,221 | -0.30(-0.36%) |
Oct 22, 2015 | 81.16 | 83.76 | 81.16 | 83.64 | 496,954 | +2.96(+3.66%) |
Oct 21, 2015 | 80.87 | 81.21 | 79.86 | 80.68 | 365,135 | +0.12(+0.14%) |
Oct 20, 2015 | 80.03 | 80.78 | 79.65 | 80.57 | 445,326 | +0.42(+0.53%) |
Oct 19, 2015 | 79.85 | 80.26 | 79.65 | 80.14 | 435,611 | -0.11(-0.13%) |
Oct 16, 2015 | 80.34 | 80.71 | 79.82 | 80.25 | 617,934 | +0.20(+0.25%) |
Oct 15, 2015 | 79.66 | 80.12 | 79.20 | 80.05 | 521,651 | +0.86(+1.09%) |
Oct 14, 2015 | 81.20 | 81.38 | 78.94 | 79.18 | 829,775 | -2.03(-2.50%) |
Oct 13, 2015 | 82.41 | 82.64 | 81.18 | 81.22 | 817,355 | -1.69(-2.04%) |
Oct 12, 2015 | 83.03 | 83.10 | 82.33 | 82.91 | 412,125 | -0.19(-0.23%) |
Oct 09, 2015 | 83.18 | 84.08 | 82.99 | 83.10 | 485,462 | -0.01(-0.01%) |
Oct 08, 2015 | 81.61 | 83.25 | 81.11 | 83.11 | 424,243 | +1.14(+1.39%) |
Oct 07, 2015 | 81.43 | 82.14 | 81.21 | 81.97 | 514,431 | +1.19(+1.47%) |
Oct 06, 2015 | 80.42 | 81.20 | 80.39 | 80.78 | 470,218 | +0.33(+0.41%) |
Oct 05, 2015 | 79.70 | 80.52 | 79.37 | 80.45 | 866,885 | +1.54(+1.95%) |
Oct 02, 2015 | 76.88 | 78.94 | 76.67 | 78.92 | 419,140 | +0.93(+1.19%) |
Oct 01, 2015 | 78.37 | 78.52 | 77.15 | 77.98 | 560,889 | -0.55(-0.70%) |
Sep 30, 2015 | 77.38 | 78.69 | 77.25 | 78.53 | 1,247,545 | +1.74(+2.26%) |
Sep 29, 2015 | 76.42 | 77.13 | 75.98 | 76.80 | 667,923 | +0.38(+0.50%) |
Sep 28, 2015 | 76.55 | 77.28 | 76.25 | 76.41 | 686,052 | -0.88(-1.14%) |
Sep 25, 2015 | 78.48 | 78.49 | 76.95 | 77.29 | 695,498 | -0.43(-0.56%) |
Sep 24, 2015 | 77.17 | 78.13 | 76.59 | 77.73 | 584,936 | -0.34(-0.43%) |
Sep 23, 2015 | 78.59 | 79.26 | 77.66 | 78.06 | 487,518 | -0.70(-0.89%) |
Sep 22, 2015 | 78.76 | 79.91 | 78.27 | 78.76 | 541,876 | -1.15(-1.44%) |
Sep 21, 2015 | 80.35 | 80.71 | 79.64 | 79.91 | 760,685 | -0.38(-0.48%) |
Sep 18, 2015 | 80.10 | 81.55 | 79.77 | 80.30 | 1,501,744 | -1.54(-1.88%) |
Sep 17, 2015 | 81.87 | 83.22 | 81.36 | 81.83 | 640,711 | +0.12(+0.15%) |
Sep 16, 2015 | 81.45 | 81.78 | 81.06 | 81.71 | 755,126 | +0.07(+0.08%) |
Sep 15, 2015 | 80.60 | 81.78 | 80.24 | 81.64 | 497,556 | +1.29(+1.60%) |
Sep 14, 2015 | 81.04 | 81.29 | 80.88 | 80.36 | 508,379 | -0.83(-1.02%) |
Sep 11, 2015 | 80.22 | 81.39 | 79.73 | 81.18 | 899,148 | +0.58(+0.71%) |
Sep 10, 2015 | 78.83 | 80.81 | 78.78 | 80.60 | 1,163,235 | +1.54(+1.94%) |
Sep 09, 2015 | 80.61 | 81.13 | 78.72 | 79.07 | 1,095,159 | -1.06(-1.32%) |
Sep 08, 2015 | 79.39 | 80.23 | 78.79 | 80.12 | 1,092,949 | +1.57(+2.00%) |
Sep 04, 2015 | 77.84 | 78.55 | 78.55 | 78.55 | 999,396 | -0.23(-0.29%) |
Sep 03, 2015 | 77.98 | 79.41 | 77.87 | 78.78 | 825,348 | +1.09(+1.41%) |
Sep 02, 2015 | 76.80 | 77.71 | 76.32 | 77.69 | 1,623,244 | +1.64(+2.16%) |
Sep 01, 2015 | 77.36 | 77.65 | 75.66 | 76.05 | 969,452 | -2.49(-3.18%) |
Aug 31, 2015 | 79.64 | 79.94 | 78.53 | 78.54 | 1,102,374 | -1.51(-1.88%) |
Aug 28, 2015 | 80.02 | 80.54 | 79.38 | 80.05 | 634,910 | -0.09(-0.11%) |
Aug 27, 2015 | 79.94 | 80.51 | 78.72 | 80.13 | 685,453 | +0.99(+1.25%) |
Aug 26, 2015 | 77.86 | 79.34 | 76.67 | 79.15 | 764,529 | +2.66(+3.48%) |
Aug 25, 2015 | 79.25 | 79.25 | 76.42 | 76.49 | 955,245 | -0.92(-1.19%) |
Aug 24, 2015 | 76.41 | 79.82 | 74.99 | 77.41 | 1,592,608 | -2.87(-3.57%) |
Aug 21, 2015 | 81.09 | 81.61 | 80.16 | 80.28 | 1,027,391 | -1.35(-1.66%) |
Aug 20, 2015 | 83.22 | 83.38 | 81.60 | 81.63 | 533,303 | -2.28(-2.72%) |
Aug 19, 2015 | 83.52 | 84.73 | 83.17 | 83.92 | 691,853 | +0.16(+0.19%) |
Aug 18, 2015 | 83.90 | 84.39 | 83.62 | 83.75 | 647,532 | -0.51(-0.60%) |
Aug 17, 2015 | 83.37 | 84.31 | 82.98 | 84.26 | 393,928 | +0.47(+0.56%) |
Aug 14, 2015 | 83.41 | 83.95 | 83.08 | 83.79 | 407,973 | +0.25(+0.30%) |
Aug 13, 2015 | 82.92 | 83.80 | 82.59 | 83.54 | 698,172 | +0.66(+0.80%) |
Aug 12, 2015 | 82.20 | 83.00 | 81.76 | 82.88 | 699,287 | -0.08(-0.09%) |
Aug 11, 2015 | 83.47 | 83.51 | 82.59 | 82.96 | 892,021 | -1.10(-1.31%) |
Aug 10, 2015 | 82.91 | 84.81 | 82.91 | 84.05 | 1,427,534 | +2.24(+2.73%) |
Aug 07, 2015 | 81.42 | 81.86 | 80.94 | 81.82 | 651,772 | +0.42(+0.52%) |
Aug 06, 2015 | 81.45 | 81.52 | 80.80 | 81.40 | 989,798 | +0.23(+0.28%) |
Aug 05, 2015 | 81.57 | 81.87 | 81.04 | 81.17 | 895,923 | +0.08(+0.09%) |
Aug 04, 2015 | 81.44 | 81.85 | 80.96 | 81.09 | 748,000 | -0.35(-0.43%) |
Aug 03, 2015 | 81.26 | 81.76 | 80.79 | 81.44 | 942,146 | +0.55(+0.69%) |
Jul 31, 2015 | 81.68 | 81.68 | 80.60 | 80.89 | 784,545 | -0.41(-0.51%) |
Jul 30, 2015 | 80.81 | 81.75 | 80.58 | 81.30 | 981,559 | +0.20(+0.25%) |
Jul 29, 2015 | 81.28 | 81.82 | 80.91 | 81.10 | 1,256,123 | +0.11(+0.13%) |
Jul 28, 2015 | 80.12 | 81.41 | 79.70 | 81.00 | 1,269,739 | +1.23(+1.55%) |
Jul 27, 2015 | 81.23 | 81.27 | 79.51 | 79.76 | 1,783,555 | -1.93(-2.36%) |
Jul 24, 2015 | 86.04 | 86.15 | 80.95 | 81.69 | 2,045,365 | -2.82(-3.34%) |
Jul 23, 2015 | 84.07 | 84.80 | 83.83 | 84.51 | 2,695,217 | +0.66(+0.79%) |
Jul 22, 2015 | 84.36 | 84.89 | 83.66 | 83.85 | 1,916,612 | -1.14(-1.34%) |
Jul 21, 2015 | 87.46 | 87.46 | 83.72 | 84.99 | 2,212,294 | -3.14(-3.56%) |
Jul 20, 2015 | 88.75 | 88.94 | 87.92 | 88.13 | 495,345 | -0.67(-0.75%) |
Jul 17, 2015 | 88.39 | 88.96 | 88.14 | 88.80 | 481,025 | +0.07(+0.08%) |
Jul 16, 2015 | 89.42 | 89.75 | 88.42 | 88.73 | 780,479 | -0.16(-0.18%) |
Jul 15, 2015 | 89.20 | 89.65 | 88.68 | 88.89 | 724,290 | -0.31(-0.34%) |
Jul 14, 2015 | 88.81 | 89.40 | 88.79 | 89.20 | 861,344 | +0.28(+0.31%) |
Jul 13, 2015 | 89.24 | 89.39 | 88.48 | 88.92 | 741,615 | +0.45(+0.51%) |
Jul 10, 2015 | 88.42 | 88.86 | 88.08 | 88.47 | 555,627 | +0.93(+1.06%) |
Jul 09, 2015 | 88.08 | 88.48 | 87.54 | 87.54 | 475,011 | +0.24(+0.27%) |
Jul 08, 2015 | 87.38 | 88.24 | 87.06 | 87.30 | 911,675 | -0.64(-0.73%) |
Jul 07, 2015 | 87.70 | 88.01 | 86.61 | 87.95 | 1,001,377 | +0.43(+0.49%) |
Jul 06, 2015 | 87.76 | 88.11 | 87.08 | 87.52 | 728,754 | -1.04(-1.18%) |
Jul 02, 2015 | 89.47 | 88.56 | 88.56 | 88.56 | 377,644 | -0.62(-0.70%) |
Jul 01, 2015 | 88.97 | 89.29 | 88.44 | 89.18 | 524,283 | +0.90(+1.02%) |
Jun 30, 2015 | 89.08 | 89.34 | 88.16 | 88.28 | 654,210 | -0.27(-0.30%) |
Jun 29, 2015 | 89.84 | 90.38 | 88.49 | 88.55 | 574,325 | -2.01(-2.22%) |
Jun 26, 2015 | 90.94 | 91.05 | 89.97 | 90.55 | 1,299,839 | -0.12(-0.14%) |
Jun 25, 2015 | 91.72 | 91.81 | 90.56 | 90.68 | 612,486 | -0.74(-0.81%) |
Jun 24, 2015 | 91.16 | 91.76 | 90.96 | 91.42 | 967,851 | +0.11(+0.13%) |
Jun 23, 2015 | 90.99 | 91.64 | 90.83 | 91.30 | 715,339 | +0.21(+0.23%) |
Jun 22, 2015 | 91.55 | 91.69 | 90.48 | 91.09 | 963,728 | -0.23(-0.25%) |
Jun 19, 2015 | 91.30 | 92.15 | 91.30 | 91.32 | 719,654 | -0.32(-0.34%) |
Jun 18, 2015 | 90.97 | 92.01 | 90.48 | 91.64 | 815,814 | +1.00(+1.11%) |
Jun 17, 2015 | 90.20 | 90.95 | 89.81 | 90.63 | 604,528 | +0.72(+0.80%) |
Jun 16, 2015 | 88.89 | 89.98 | 88.63 | 89.91 | 673,617 | +0.68(+0.76%) |
Jun 15, 2015 | 89.52 | 89.60 | 88.87 | 89.24 | 616,550 | -0.74(-0.82%) |
Jun 12, 2015 | 90.16 | 90.69 | 89.76 | 89.97 | 447,898 | -0.73(-0.80%) |
Jun 11, 2015 | 90.05 | 90.90 | 89.90 | 90.70 | 663,320 | +0.78(+0.87%) |
Jun 10, 2015 | 89.66 | 90.58 | 89.52 | 89.91 | 580,444 | +0.68(+0.76%) |
Jun 09, 2015 | 89.36 | 89.88 | 89.13 | 89.24 | 660,140 | +0.00(+0.00%) |
Jun 08, 2015 | 88.83 | 89.65 | 88.76 | 89.24 | 695,410 | +0.26(+0.29%) |
Jun 05, 2015 | 89.26 | 89.70 | 88.39 | 88.98 | 1,380,489 | -0.52(-0.58%) |
Jun 04, 2015 | 90.22 | 90.87 | 89.34 | 89.49 | 1,077,895 | -1.39(-1.53%) |
Jun 03, 2015 | 90.34 | 91.30 | 90.13 | 90.88 | 899,574 | +0.78(+0.87%) |
Jun 02, 2015 | 90.24 | 90.87 | 89.88 | 90.10 | 1,089,016 | -0.73(-0.80%) |
Jun 01, 2015 | 91.05 | 91.50 | 90.64 | 90.82 | 728,760 | -0.17(-0.19%) |
May 29, 2015 | 92.25 | 92.32 | 90.55 | 90.99 | 1,766,305 | -1.16(-1.26%) |
May 28, 2015 | 92.19 | 92.65 | 91.93 | 92.15 | 969,095 | -0.27(-0.29%) |
May 27, 2015 | 92.82 | 92.94 | 92.36 | 92.42 | 861,529 | -0.02(-0.02%) |
May 26, 2015 | 93.48 | 93.62 | 92.33 | 92.44 | 685,574 | -0.98(-1.05%) |
May 22, 2015 | 93.97 | 93.42 | 93.42 | 93.42 | 513,324 | -0.61(-0.65%) |
May 21, 2015 | 94.27 | 94.54 | 93.80 | 94.03 | 663,635 | -0.15(-0.16%) |
May 20, 2015 | 94.57 | 94.67 | 94.14 | 94.19 | 580,005 | -0.11(-0.11%) |
May 19, 2015 | 94.59 | 94.99 | 94.09 | 94.29 | 648,231 | -0.24(-0.25%) |
May 18, 2015 | 93.89 | 94.73 | 93.80 | 94.53 | 552,634 | +0.64(+0.68%) |
May 15, 2015 | 94.07 | 94.27 | 93.39 | 93.89 | 687,316 | -0.12(-0.13%) |
May 14, 2015 | 93.14 | 94.17 | 92.83 | 94.02 | 587,361 | +1.38(+1.49%) |
May 13, 2015 | 91.90 | 93.10 | 91.81 | 92.63 | 814,257 | +0.73(+0.80%) |
May 12, 2015 | 91.76 | 92.12 | 91.38 | 91.90 | 641,775 | -0.42(-0.45%) |
May 11, 2015 | 92.66 | 92.89 | 92.28 | 92.32 | 798,291 | -0.34(-0.37%) |
May 08, 2015 | 92.15 | 92.84 | 92.08 | 92.66 | 1,408,555 | +1.41(+1.55%) |
May 07, 2015 | 91.73 | 91.97 | 91.13 | 91.25 | 953,336 | -0.33(-0.36%) |
May 06, 2015 | 92.22 | 92.35 | 91.17 | 91.59 | 759,724 | -0.26(-0.28%) |
May 05, 2015 | 92.87 | 93.24 | 91.61 | 91.84 | 765,948 | -1.15(-1.24%) |
May 04, 2015 | 93.05 | 93.80 | 92.99 | 93.00 | 400,591 | -0.06(-0.06%) |
May 01, 2015 | 92.96 | 93.42 | 92.50 | 93.05 | 570,088 | +0.32(+0.35%) |
Apr 30, 2015 | 93.63 | 94.02 | 92.25 | 92.73 | 971,027 | -1.11(-1.18%) |
Apr 29, 2015 | 94.02 | 94.50 | 93.45 | 93.83 | 999,854 | -0.49(-0.52%) |
Apr 28, 2015 | 93.65 | 94.35 | 92.97 | 94.32 | 716,246 | +0.60(+0.64%) |
Apr 27, 2015 | 93.19 | 93.82 | 92.94 | 93.72 | 1,280,940 | +0.55(+0.59%) |
Apr 24, 2015 | 93.22 | 93.59 | 92.87 | 93.17 | 679,160 | -0.15(-0.16%) |
Apr 23, 2015 | 91.49 | 93.74 | 91.04 | 93.32 | 926,242 | +1.33(+1.45%) |
Apr 22, 2015 | 91.58 | 92.04 | 90.70 | 91.99 | 570,599 | +0.43(+0.47%) |
Apr 21, 2015 | 92.07 | 92.38 | 91.37 | 91.56 | 552,358 | -0.06(-0.06%) |
Apr 20, 2015 | 91.16 | 92.07 | 91.00 | 91.61 | 644,254 | +1.08(+1.19%) |
Apr 17, 2015 | 91.90 | 91.90 | 90.40 | 90.54 | 872,678 | -2.01(-2.17%) |
Apr 16, 2015 | 92.35 | 92.81 | 91.87 | 92.55 | 482,577 | -0.14(-0.15%) |
Apr 15, 2015 | 93.25 | 93.66 | 92.46 | 92.69 | 641,207 | -0.29(-0.31%) |
Apr 14, 2015 | 93.22 | 93.55 | 92.52 | 92.98 | 786,735 | -0.50(-0.54%) |
Apr 13, 2015 | 93.40 | 94.15 | 93.09 | 93.48 | 967,421 | -0.15(-0.16%) |
Apr 10, 2015 | 92.71 | 93.66 | 92.33 | 93.63 | 712,345 | +0.95(+1.03%) |
Apr 09, 2015 | 92.70 | 92.98 | 91.97 | 92.68 | 824,981 | -0.06(-0.06%) |
Apr 08, 2015 | 92.31 | 93.22 | 92.04 | 92.74 | 755,328 | +0.78(+0.85%) |
Apr 07, 2015 | 91.66 | 92.32 | 91.48 | 91.96 | 662,773 | +0.05(+0.05%) |
Apr 06, 2015 | 90.74 | 92.30 | 90.74 | 91.91 | 738,468 | +0.48(+0.52%) |
Apr 02, 2015 | 91.61 | 91.43 | 91.43 | 91.43 | 557,345 | -0.09(-0.09%) |
Apr 01, 2015 | 91.58 | 91.58 | 89.84 | 91.52 | 938,788 | -0.47(-0.51%) |
Mar 31, 2015 | 92.29 | 92.40 | 91.77 | 91.99 | 667,199 | -0.42(-0.45%) |
Mar 30, 2015 | 91.67 | 92.88 | 91.46 | 92.41 | 639,771 | +1.33(+1.46%) |
Mar 27, 2015 | 90.10 | 91.09 | 89.91 | 91.07 | 608,689 | +1.00(+1.11%) |
Mar 26, 2015 | 88.72 | 90.24 | 87.77 | 90.07 | 962,743 | +1.00(+1.12%) |
Mar 25, 2015 | 91.05 | 91.12 | 89.04 | 89.07 | 570,085 | -1.71(-1.88%) |
Mar 24, 2015 | 91.08 | 91.85 | 90.54 | 90.78 | 543,810 | -0.76(-0.83%) |
Mar 23, 2015 | 92.09 | 92.41 | 91.43 | 91.54 | 680,458 | -0.44(-0.48%) |
Mar 20, 2015 | 91.98 | 92.33 | 91.28 | 91.98 | 837,914 | +0.39(+0.43%) |
Mar 19, 2015 | 91.58 | 92.02 | 91.21 | 91.59 | 643,120 | -0.12(-0.14%) |
Mar 18, 2015 | 89.88 | 92.13 | 89.42 | 91.71 | 1,146,614 | +1.45(+1.60%) |
Mar 17, 2015 | 90.20 | 90.41 | 89.66 | 90.26 | 1,056,784 | -0.17(-0.19%) |
Mar 16, 2015 | 89.16 | 90.49 | 89.05 | 90.43 | 925,661 | +1.61(+1.81%) |
Mar 13, 2015 | 87.91 | 88.92 | 87.45 | 88.82 | 1,381,886 | +1.52(+1.75%) |
Mar 12, 2015 | 86.56 | 87.38 | 86.52 | 87.30 | 577,285 | +0.96(+1.11%) |
Mar 11, 2015 | 86.98 | 87.17 | 86.15 | 86.34 | 770,161 | -0.65(-0.74%) |
Mar 10, 2015 | 88.19 | 88.19 | 86.97 | 86.98 | 1,479,334 | -1.81(-2.04%) |
Mar 09, 2015 | 86.82 | 88.97 | 86.79 | 88.79 | 1,566,355 | +1.98(+2.28%) |
Mar 06, 2015 | 86.22 | 87.15 | 86.16 | 86.81 | 1,418,724 | +0.21(+0.24%) |
Mar 05, 2015 | 86.11 | 86.66 | 85.74 | 86.60 | 806,948 | +0.50(+0.58%) |
Mar 04, 2015 | 85.75 | 86.33 | 85.94 | 86.11 | 841,068 | +0.17(+0.20%) |
Mar 03, 2015 | 85.96 | 86.46 | 85.35 | 85.94 | 692,829 | -0.50(-0.57%) |
Mar 02, 2015 | 84.87 | 86.59 | 84.63 | 86.43 | 902,358 | +1.56(+1.84%) |
Feb 27, 2015 | 84.98 | 85.25 | 84.57 | 84.87 | 703,167 | -0.25(-0.29%) |
Feb 26, 2015 | 85.45 | 85.60 | 84.74 | 85.12 | 685,853 | -0.55(-0.65%) |
Feb 25, 2015 | 87.22 | 87.22 | 85.46 | 85.67 | 794,709 | -1.43(-1.64%) |
Feb 24, 2015 | 86.68 | 87.37 | 86.22 | 87.10 | 841,225 | +0.40(+0.46%) |
Feb 23, 2015 | 85.91 | 86.70 | 85.87 | 86.70 | 697,325 | +0.13(+0.15%) |
Feb 20, 2015 | 85.40 | 86.56 | 85.26 | 86.56 | 671,131 | +1.00(+1.17%) |
Feb 19, 2015 | 85.27 | 85.60 | 84.94 | 85.56 | 709,032 | +0.32(+0.38%) |
Feb 18, 2015 | 84.61 | 85.25 | 84.41 | 85.24 | 514,795 | +0.63(+0.74%) |
Feb 17, 2015 | 84.39 | 84.70 | 84.07 | 84.61 | 751,067 | +0.00(+0.00%) |
Feb 13, 2015 | 84.25 | 84.61 | 84.61 | 84.61 | 561,964 | +0.23(+0.27%) |
Feb 12, 2015 | 84.08 | 84.69 | 83.70 | 84.38 | 792,144 | +0.80(+0.96%) |
Feb 11, 2015 | 83.73 | 84.15 | 83.17 | 83.58 | 470,174 | -0.47(-0.56%) |
Feb 10, 2015 | 83.77 | 84.23 | 83.38 | 84.06 | 925,572 | +0.71(+0.85%) |
Feb 09, 2015 | 82.75 | 83.74 | 82.75 | 83.35 | 1,314,623 | +0.41(+0.49%) |
Feb 06, 2015 | 83.28 | 83.75 | 82.73 | 82.94 | 675,025 | -0.02(-0.02%) |
Feb 05, 2015 | 83.05 | 83.27 | 82.44 | 82.96 | 775,119 | +0.08(+0.09%) |
Feb 04, 2015 | 82.30 | 83.31 | 82.23 | 82.88 | 977,651 | +0.25(+0.30%) |
Feb 03, 2015 | 82.40 | 82.90 | 81.82 | 82.63 | 1,014,658 | +0.71(+0.87%) |
Feb 02, 2015 | 81.56 | 81.97 | 80.43 | 81.92 | 789,943 | +0.63(+0.77%) |
Jan 30, 2015 | 81.42 | 82.12 | 81.22 | 81.29 | 999,081 | -1.03(-1.26%) |
Jan 29, 2015 | 81.87 | 82.50 | 80.97 | 82.33 | 812,993 | +0.43(+0.52%) |
Jan 28, 2015 | 82.72 | 82.95 | 81.81 | 81.90 | 1,042,079 | -0.02(-0.02%) |
Jan 27, 2015 | 81.62 | 82.68 | 81.15 | 81.92 | 902,244 | -0.83(-1.00%) |
Jan 26, 2015 | 83.40 | 83.55 | 82.48 | 82.75 | 760,815 | -0.10(-0.13%) |
Jan 23, 2015 | 79.35 | 83.50 | 78.81 | 82.85 | 2,052,116 | +0.27(+0.32%) |
Jan 22, 2015 | 81.68 | 82.74 | 81.38 | 82.59 | 1,769,339 | +1.31(+1.61%) |
Jan 21, 2015 | 81.26 | 81.73 | 80.95 | 81.28 | 1,419,881 | -0.38(-0.47%) |
Jan 20, 2015 | 82.10 | 82.33 | 81.11 | 81.66 | 1,607,800 | +0.78(+0.96%) |
Jan 16, 2015 | 80.30 | 80.99 | 80.05 | 80.88 | 1,338,278 | +0.31(+0.39%) |
Jan 15, 2015 | 80.14 | 80.89 | 80.24 | 80.56 | 1,126,287 | +0.43(+0.53%) |
Jan 14, 2015 | 79.40 | 80.20 | 79.09 | 80.14 | 640,945 | -0.02(-0.02%) |
Jan 13, 2015 | 80.72 | 81.31 | 79.42 | 80.16 | 884,258 | +0.26(+0.32%) |
Jan 12, 2015 | 80.71 | 80.71 | 79.41 | 79.90 | 678,267 | -0.61(-0.75%) |
Jan 09, 2015 | 81.20 | 81.45 | 80.44 | 80.51 | 957,880 | -1.01(-1.23%) |
Jan 08, 2015 | 81.04 | 81.68 | 80.69 | 81.51 | 2,725,156 | +0.88(+1.10%) |
Jan 07, 2015 | 80.10 | 80.84 | 80.00 | 80.63 | 1,527,333 | +1.09(+1.37%) |
Jan 06, 2015 | 79.93 | 80.55 | 78.82 | 79.54 | 1,060,876 | -0.10(-0.13%) |
Jan 05, 2015 | 79.99 | 80.72 | 79.29 | 79.64 | 786,057 | -0.70(-0.87%) |
Jan 02, 2015 | 80.54 | 80.62 | 79.59 | 80.35 | 482,758 | +0.13(+0.17%) |
Dec 31, 2014 | 81.37 | 80.21 | 80.21 | 80.21 | 657,094 | -0.95(-1.17%) |
Dec 30, 2014 | 81.31 | 81.43 | 81.08 | 81.16 | 795,474 | -0.25(-0.30%) |
Dec 29, 2014 | 81.68 | 81.79 | 81.29 | 81.41 | 1,286,995 | -0.29(-0.36%) |
Dec 26, 2014 | 81.60 | 82.23 | 81.56 | 81.70 | 360,136 | -0.10(-0.13%) |
Dec 24, 2014 | 81.73 | 81.81 | 81.81 | 81.81 | 261,405 | +0.27(+0.33%) |
Dec 23, 2014 | 81.66 | 81.81 | 81.25 | 81.54 | 985,634 | +0.24(+0.29%) |
Dec 22, 2014 | 80.94 | 81.48 | 80.71 | 81.30 | 852,862 | +0.62(+0.76%) |
Dec 19, 2014 | 80.66 | 81.12 | 80.35 | 80.69 | 1,838,845 | +0.07(+0.08%) |
Dec 18, 2014 | 80.17 | 80.90 | 79.92 | 80.62 | 1,563,068 | +1.35(+1.70%) |
Dec 17, 2014 | 78.49 | 79.49 | 77.90 | 79.27 | 1,024,144 | +0.75(+0.96%) |
Dec 16, 2014 | 77.21 | 79.24 | 77.21 | 78.52 | 839,466 | +1.23(+1.60%) |
Dec 15, 2014 | 78.33 | 78.78 | 77.14 | 77.29 | 999,549 | -0.82(-1.05%) |
Dec 12, 2014 | 79.06 | 79.11 | 78.06 | 78.10 | 1,007,802 | -1.78(-2.22%) |
Dec 11, 2014 | 79.57 | 80.46 | 79.56 | 79.88 | 639,540 | +0.47(+0.59%) |
Dec 10, 2014 | 80.40 | 80.54 | 79.27 | 79.41 | 899,487 | -1.25(-1.55%) |
Dec 09, 2014 | 79.64 | 80.71 | 78.85 | 80.67 | 933,583 | +0.17(+0.21%) |
Dec 08, 2014 | 80.90 | 81.08 | 80.16 | 80.50 | 893,210 | -0.36(-0.45%) |
Dec 05, 2014 | 80.29 | 81.10 | 80.29 | 80.86 | 1,009,558 | +0.54(+0.67%) |
Dec 04, 2014 | 80.89 | 81.09 | 80.09 | 80.32 | 1,216,445 | -0.44(-0.54%) |
Dec 03, 2014 | 80.50 | 81.04 | 80.06 | 80.75 | 2,152,103 | +0.20(+0.25%) |
Dec 02, 2014 | 80.67 | 80.74 | 80.18 | 80.55 | 715,578 | -0.04(-0.05%) |
Dec 01, 2014 | 81.12 | 81.14 | 80.44 | 80.59 | 816,847 | -0.62(-0.76%) |
Nov 28, 2014 | 81.17 | 81.85 | 81.01 | 81.21 | 532,549 | +0.42(+0.52%) |
Nov 26, 2014 | 80.90 | 80.79 | 80.79 | 80.79 | 525,970 | -0.02(-0.02%) |
Nov 25, 2014 | 80.90 | 81.08 | 80.66 | 80.81 | 863,927 | -0.05(-0.06%) |
Nov 24, 2014 | 80.34 | 81.22 | 80.13 | 80.86 | 904,856 | +0.65(+0.80%) |
Nov 21, 2014 | 80.89 | 81.24 | 80.02 | 80.21 | 2,194,677 | +0.10(+0.13%) |
Nov 20, 2014 | 79.79 | 80.26 | 79.41 | 80.11 | 466,109 | +0.03(+0.04%) |
Nov 19, 2014 | 79.68 | 80.11 | 79.27 | 80.08 | 690,670 | +0.40(+0.50%) |
Nov 18, 2014 | 79.54 | 79.83 | 79.34 | 79.68 | 903,721 | +0.22(+0.27%) |
Nov 17, 2014 | 79.91 | 80.05 | 79.34 | 79.46 | 839,252 | -0.44(-0.55%) |
Nov 14, 2014 | 80.34 | 80.34 | 79.46 | 79.90 | 1,008,545 | -0.63(-0.78%) |
Nov 13, 2014 | 80.69 | 81.16 | 80.35 | 80.53 | 720,523 | -0.11(-0.14%) |
Nov 12, 2014 | 80.43 | 81.03 | 80.36 | 80.64 | 411,407 | +0.07(+0.08%) |
Nov 11, 2014 | 80.66 | 81.13 | 80.22 | 80.57 | 485,616 | +0.03(+0.04%) |
Nov 10, 2014 | 80.23 | 80.61 | 79.82 | 80.55 | 679,862 | +0.31(+0.39%) |
Nov 07, 2014 | 79.62 | 80.24 | 79.11 | 80.23 | 807,752 | +0.78(+0.98%) |
Nov 06, 2014 | 79.62 | 79.86 | 79.19 | 79.46 | 1,209,111 | +0.04(+0.05%) |
Nov 05, 2014 | 79.89 | 79.95 | 78.82 | 79.42 | 1,086,539 | -0.36(-0.45%) |
Nov 04, 2014 | 79.63 | 80.28 | 79.53 | 79.78 | 1,694,255 | +0.15(+0.19%) |