Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 83.62 | 84.04 | 83.06 | 83.72 | 4,107,940 | +0.22(+0.26%) |
Oct 29, 2015 | 81.78 | 83.65 | 80.76 | 83.50 | 3,340,816 | +0.89(+1.08%) |
Oct 28, 2015 | 81.54 | 82.67 | 81.30 | 82.61 | 3,568,559 | +1.31(+1.61%) |
Oct 27, 2015 | 81.19 | 81.42 | 80.71 | 81.30 | 1,352,705 | -0.21(-0.26%) |
Oct 26, 2015 | 81.22 | 81.63 | 80.81 | 81.51 | 1,276,002 | +0.29(+0.36%) |
Oct 23, 2015 | 81.55 | 81.85 | 80.68 | 81.22 | 1,887,716 | -0.25(-0.30%) |
Oct 22, 2015 | 78.88 | 81.60 | 78.88 | 81.46 | 2,949,765 | +2.79(+3.55%) |
Oct 21, 2015 | 79.44 | 79.58 | 78.56 | 78.67 | 1,820,519 | -0.70(-0.88%) |
Oct 20, 2015 | 79.24 | 79.55 | 78.74 | 79.37 | 2,208,646 | +0.10(+0.12%) |
Oct 19, 2015 | 78.36 | 79.28 | 78.36 | 79.27 | 2,658,252 | +0.54(+0.69%) |
Oct 16, 2015 | 77.91 | 78.83 | 77.72 | 78.73 | 2,853,827 | +1.21(+1.56%) |
Oct 15, 2015 | 76.58 | 77.56 | 76.51 | 77.52 | 1,970,274 | +1.30(+1.71%) |
Oct 14, 2015 | 76.90 | 76.97 | 75.92 | 76.21 | 2,398,584 | -0.52(-0.68%) |
Oct 13, 2015 | 77.11 | 77.59 | 76.57 | 76.74 | 2,127,544 | -0.90(-1.16%) |
Oct 12, 2015 | 77.72 | 77.97 | 77.43 | 77.64 | 1,413,393 | -0.11(-0.15%) |
Oct 09, 2015 | 78.08 | 78.37 | 77.66 | 77.75 | 2,666,357 | -0.52(-0.66%) |
Oct 08, 2015 | 76.88 | 78.42 | 76.86 | 78.27 | 2,770,142 | +1.09(+1.41%) |
Oct 07, 2015 | 76.78 | 77.18 | 76.39 | 77.18 | 3,056,108 | +0.71(+0.93%) |
Oct 06, 2015 | 76.49 | 76.74 | 75.98 | 76.47 | 3,412,364 | -0.07(-0.10%) |
Oct 05, 2015 | 73.81 | 76.66 | 73.81 | 76.54 | 3,714,845 | +3.05(+4.15%) |
Oct 02, 2015 | 71.59 | 73.54 | 71.53 | 73.49 | 3,020,814 | +1.11(+1.54%) |
Oct 01, 2015 | 72.03 | 72.88 | 71.64 | 72.38 | 2,081,079 | +0.33(+0.45%) |
Sep 30, 2015 | 72.04 | 72.10 | 71.32 | 72.05 | 2,728,926 | +0.79(+1.11%) |
Sep 29, 2015 | 71.54 | 71.86 | 71.11 | 71.26 | 2,461,500 | -0.16(-0.23%) |
Sep 28, 2015 | 72.50 | 72.50 | 71.34 | 71.42 | 2,660,538 | -1.33(-1.83%) |
Sep 25, 2015 | 72.45 | 73.39 | 72.26 | 72.76 | 2,250,589 | +0.66(+0.92%) |
Sep 24, 2015 | 72.30 | 72.46 | 71.55 | 72.09 | 2,443,895 | -0.56(-0.77%) |
Sep 23, 2015 | 72.77 | 73.05 | 72.25 | 72.65 | 1,495,182 | -0.28(-0.38%) |
Sep 22, 2015 | 73.49 | 73.63 | 72.59 | 72.93 | 1,794,954 | -1.10(-1.48%) |
Sep 21, 2015 | 74.19 | 74.35 | 73.74 | 74.03 | 1,661,328 | +0.29(+0.40%) |
Sep 18, 2015 | 73.46 | 74.47 | 73.46 | 73.73 | 3,615,629 | -0.84(-1.13%) |
Sep 17, 2015 | 73.86 | 75.79 | 73.56 | 74.57 | 2,996,959 | +0.75(+1.02%) |
Sep 16, 2015 | 72.72 | 73.99 | 72.72 | 73.82 | 2,195,038 | +0.86(+1.17%) |
Sep 15, 2015 | 72.55 | 73.18 | 72.14 | 72.97 | 2,500,077 | +0.59(+0.81%) |
Sep 14, 2015 | 72.75 | 72.88 | 72.12 | 72.38 | 2,064,058 | -0.35(-0.48%) |
Sep 11, 2015 | 72.13 | 72.75 | 71.78 | 72.73 | 2,553,018 | +0.77(+1.06%) |
Sep 10, 2015 | 72.17 | 72.46 | 71.66 | 71.96 | 3,842,274 | -0.31(-0.43%) |
Sep 09, 2015 | 74.22 | 74.44 | 72.13 | 72.27 | 2,516,687 | -1.10(-1.50%) |
Sep 08, 2015 | 73.59 | 73.96 | 72.88 | 73.37 | 2,698,911 | +0.84(+1.16%) |
Sep 04, 2015 | 73.30 | 72.53 | 72.53 | 72.53 | 3,762,610 | -1.63(-2.20%) |
Sep 03, 2015 | 74.47 | 74.96 | 73.98 | 74.16 | 2,429,271 | -0.12(-0.16%) |
Sep 02, 2015 | 74.22 | 74.51 | 73.32 | 74.29 | 2,512,810 | +0.93(+1.27%) |
Sep 01, 2015 | 73.63 | 74.21 | 73.06 | 73.36 | 3,999,528 | -1.76(-2.34%) |
Aug 31, 2015 | 76.01 | 76.22 | 75.06 | 75.12 | 2,697,936 | -1.03(-1.35%) |
Aug 28, 2015 | 76.49 | 76.97 | 75.75 | 76.14 | 2,806,572 | -0.34(-0.45%) |
Aug 27, 2015 | 75.28 | 77.06 | 74.81 | 76.49 | 3,531,515 | +1.91(+2.56%) |
Aug 26, 2015 | 74.30 | 74.77 | 73.17 | 74.58 | 5,109,975 | +1.65(+2.26%) |
Aug 25, 2015 | 76.01 | 76.36 | 72.84 | 72.93 | 5,341,761 | -1.98(-2.64%) |
Aug 24, 2015 | 74.75 | 77.29 | 73.06 | 74.91 | 9,065,239 | -3.88(-4.92%) |
Aug 21, 2015 | 80.31 | 80.79 | 78.73 | 78.79 | 4,169,668 | -1.75(-2.17%) |
Aug 20, 2015 | 81.59 | 81.69 | 80.44 | 80.54 | 2,693,978 | -1.26(-1.54%) |
Aug 19, 2015 | 81.64 | 82.32 | 81.22 | 81.81 | 2,447,590 | -0.07(-0.09%) |
Aug 18, 2015 | 82.52 | 82.74 | 81.76 | 81.88 | 2,242,616 | -0.78(-0.95%) |
Aug 17, 2015 | 82.15 | 82.74 | 81.73 | 82.66 | 2,289,248 | +0.30(+0.37%) |
Aug 14, 2015 | 81.74 | 82.52 | 81.28 | 82.36 | 1,931,959 | +0.68(+0.83%) |
Aug 13, 2015 | 81.46 | 82.36 | 80.89 | 81.68 | 2,647,495 | +0.23(+0.28%) |
Aug 12, 2015 | 81.77 | 82.11 | 80.79 | 81.46 | 3,436,817 | -0.84(-1.02%) |
Aug 11, 2015 | 81.63 | 82.43 | 80.67 | 82.30 | 3,029,611 | +0.42(+0.51%) |
Aug 10, 2015 | 81.27 | 81.95 | 80.97 | 81.88 | 3,343,363 | +0.68(+0.84%) |
Aug 07, 2015 | 80.33 | 81.24 | 80.23 | 81.20 | 3,654,759 | +1.05(+1.31%) |
Aug 06, 2015 | 79.33 | 80.34 | 79.33 | 80.14 | 4,349,124 | +1.40(+1.78%) |
Aug 05, 2015 | 78.61 | 79.03 | 78.30 | 78.74 | 2,317,709 | +0.42(+0.54%) |
Aug 04, 2015 | 77.53 | 78.71 | 77.21 | 78.32 | 2,775,663 | +0.62(+0.80%) |
Aug 03, 2015 | 77.61 | 77.84 | 77.28 | 77.70 | 2,736,257 | +0.20(+0.26%) |
Jul 31, 2015 | 77.43 | 78.16 | 77.28 | 77.50 | 3,327,041 | +0.13(+0.17%) |
Jul 30, 2015 | 78.25 | 78.25 | 77.20 | 77.37 | 2,143,321 | -1.12(-1.42%) |
Jul 29, 2015 | 77.94 | 79.42 | 76.40 | 78.48 | 4,488,957 | -0.29(-0.37%) |
Jul 28, 2015 | 78.70 | 79.04 | 78.17 | 78.78 | 3,146,097 | +0.16(+0.21%) |
Jul 27, 2015 | 78.84 | 79.39 | 78.41 | 78.61 | 2,524,679 | -0.25(-0.32%) |
Jul 24, 2015 | 80.01 | 80.10 | 78.75 | 78.87 | 2,897,974 | -0.99(-1.23%) |
Jul 23, 2015 | 78.61 | 79.93 | 78.61 | 79.85 | 3,893,903 | +1.19(+1.51%) |
Jul 22, 2015 | 78.88 | 79.22 | 78.45 | 78.66 | 1,710,547 | -0.33(-0.42%) |
Jul 21, 2015 | 78.89 | 79.66 | 78.69 | 79.00 | 2,027,781 | -0.09(-0.11%) |
Jul 20, 2015 | 78.78 | 79.17 | 78.30 | 79.09 | 2,735,620 | +0.09(+0.11%) |
Jul 17, 2015 | 79.64 | 79.70 | 78.58 | 79.00 | 1,949,820 | -0.71(-0.89%) |
Jul 16, 2015 | 78.63 | 79.87 | 78.52 | 79.70 | 3,230,856 | +1.52(+1.95%) |
Jul 15, 2015 | 78.01 | 78.29 | 77.62 | 78.18 | 2,067,090 | +0.38(+0.49%) |
Jul 14, 2015 | 78.07 | 78.44 | 77.75 | 77.80 | 1,802,922 | -0.18(-0.23%) |
Jul 13, 2015 | 78.25 | 78.67 | 77.66 | 77.98 | 2,067,286 | +0.23(+0.29%) |
Jul 10, 2015 | 77.27 | 78.19 | 76.93 | 77.75 | 2,421,424 | +0.84(+1.09%) |
Jul 09, 2015 | 77.66 | 78.00 | 76.67 | 76.91 | 1,657,150 | -0.07(-0.10%) |
Jul 08, 2015 | 77.55 | 77.90 | 76.85 | 76.98 | 1,432,493 | -0.94(-1.20%) |
Jul 07, 2015 | 77.85 | 78.12 | 77.00 | 77.92 | 1,965,160 | +0.53(+0.68%) |
Jul 06, 2015 | 77.00 | 77.53 | 77.00 | 77.39 | 2,548,798 | +0.06(+0.07%) |
Jul 02, 2015 | 77.12 | 77.33 | 77.33 | 77.33 | 2,278,454 | +0.73(+0.96%) |
Jul 01, 2015 | 76.49 | 76.66 | 75.92 | 76.60 | 2,216,238 | +0.59(+0.77%) |
Jun 30, 2015 | 76.31 | 76.45 | 75.75 | 76.01 | 2,496,560 | +0.29(+0.38%) |
Jun 29, 2015 | 76.71 | 77.20 | 75.67 | 75.73 | 1,925,634 | -1.06(-1.38%) |
Jun 26, 2015 | 77.28 | 77.30 | 76.32 | 76.79 | 3,323,314 | -0.41(-0.53%) |
Jun 25, 2015 | 77.71 | 79.01 | 77.12 | 77.19 | 1,594,657 | -0.28(-0.36%) |
Jun 24, 2015 | 78.43 | 78.54 | 77.47 | 77.47 | 2,077,261 | -0.95(-1.22%) |
Jun 23, 2015 | 77.46 | 78.51 | 77.40 | 78.43 | 2,268,131 | +0.37(+0.48%) |
Jun 22, 2015 | 78.43 | 78.75 | 77.98 | 78.05 | 1,932,076 | -0.15(-0.19%) |
Jun 19, 2015 | 78.43 | 79.09 | 78.20 | 78.20 | 4,433,237 | -0.17(-0.22%) |
Jun 18, 2015 | 76.90 | 78.46 | 76.60 | 78.37 | 4,165,083 | +1.68(+2.19%) |
Jun 17, 2015 | 76.01 | 76.99 | 75.67 | 76.69 | 2,881,359 | +0.70(+0.92%) |
Jun 16, 2015 | 75.19 | 76.05 | 75.09 | 75.99 | 2,057,392 | +0.81(+1.08%) |
Jun 15, 2015 | 75.17 | 75.59 | 74.95 | 75.17 | 1,984,338 | -0.41(-0.54%) |
Jun 12, 2015 | 75.52 | 75.88 | 75.18 | 75.58 | 1,754,292 | -0.18(-0.24%) |
Jun 11, 2015 | 75.47 | 76.10 | 75.15 | 75.76 | 2,150,974 | +0.58(+0.78%) |
Jun 10, 2015 | 74.75 | 75.74 | 74.60 | 75.18 | 1,698,868 | +0.51(+0.68%) |
Jun 09, 2015 | 75.31 | 75.44 | 74.60 | 74.67 | 2,967,464 | -0.62(-0.82%) |
Jun 08, 2015 | 75.12 | 75.73 | 74.97 | 75.28 | 3,620,763 | +0.25(+0.34%) |
Jun 05, 2015 | 76.44 | 76.48 | 75.01 | 75.03 | 5,093,437 | -1.74(-2.27%) |
Jun 04, 2015 | 75.40 | 77.60 | 75.28 | 76.77 | 5,192,621 | +1.61(+2.15%) |
Jun 03, 2015 | 76.12 | 76.24 | 75.13 | 75.16 | 3,798,712 | -1.19(-1.56%) |
Jun 02, 2015 | 76.24 | 76.77 | 75.86 | 76.35 | 2,829,171 | -0.06(-0.08%) |
Jun 01, 2015 | 75.18 | 76.55 | 75.15 | 76.42 | 3,194,803 | +1.17(+1.55%) |
May 29, 2015 | 76.80 | 76.80 | 75.08 | 75.25 | 6,371,299 | -1.47(-1.91%) |
May 28, 2015 | 76.90 | 77.03 | 76.24 | 76.72 | 3,456,832 | -0.45(-0.59%) |
May 27, 2015 | 76.68 | 77.33 | 76.24 | 77.17 | 3,064,740 | +0.45(+0.58%) |
May 26, 2015 | 76.28 | 76.79 | 75.93 | 76.72 | 3,292,546 | +0.21(+0.28%) |
May 22, 2015 | 76.04 | 76.51 | 76.51 | 76.51 | 2,804,084 | +0.36(+0.48%) |
May 21, 2015 | 76.34 | 76.61 | 75.91 | 76.15 | 2,863,734 | -0.34(-0.45%) |
May 20, 2015 | 77.31 | 77.31 | 76.33 | 76.49 | 2,922,833 | -0.92(-1.18%) |
May 19, 2015 | 76.97 | 77.67 | 76.79 | 77.41 | 2,092,393 | +0.20(+0.26%) |
May 18, 2015 | 77.11 | 77.64 | 76.90 | 77.20 | 1,933,522 | -0.25(-0.32%) |
May 15, 2015 | 76.65 | 77.49 | 76.30 | 77.45 | 3,163,331 | +0.57(+0.74%) |
May 14, 2015 | 75.71 | 76.92 | 75.55 | 76.89 | 2,486,973 | +1.52(+2.01%) |
May 13, 2015 | 76.16 | 76.53 | 75.02 | 75.37 | 3,890,256 | -0.54(-0.71%) |
May 12, 2015 | 75.47 | 76.12 | 74.69 | 75.91 | 2,676,843 | -0.04(-0.05%) |
May 11, 2015 | 76.55 | 76.92 | 75.52 | 75.95 | 2,921,353 | -1.05(-1.37%) |
May 08, 2015 | 76.84 | 77.18 | 76.30 | 77.00 | 2,534,987 | +1.07(+1.41%) |
May 07, 2015 | 75.35 | 76.25 | 75.14 | 75.93 | 2,359,736 | +0.62(+0.83%) |
May 06, 2015 | 75.47 | 76.18 | 74.80 | 75.31 | 4,040,026 | -0.11(-0.15%) |
May 05, 2015 | 76.76 | 77.03 | 75.31 | 75.42 | 3,813,773 | -1.33(-1.73%) |
May 04, 2015 | 75.78 | 76.84 | 75.65 | 76.75 | 3,058,212 | +0.94(+1.24%) |
May 01, 2015 | 76.76 | 76.92 | 75.51 | 75.81 | 3,835,377 | -0.85(-1.11%) |
Apr 30, 2015 | 78.16 | 78.53 | 76.30 | 76.66 | 5,144,491 | +0.83(+1.09%) |
Apr 29, 2015 | 77.14 | 77.54 | 75.82 | 75.83 | 3,863,233 | -1.82(-2.35%) |
Apr 28, 2015 | 76.99 | 77.67 | 76.94 | 77.66 | 2,037,708 | +0.46(+0.60%) |
Apr 27, 2015 | 77.59 | 77.88 | 77.06 | 77.20 | 2,325,395 | -0.11(-0.14%) |
Apr 24, 2015 | 77.80 | 78.21 | 77.27 | 77.30 | 2,726,044 | -0.58(-0.75%) |
Apr 23, 2015 | 77.68 | 78.21 | 77.26 | 77.88 | 1,646,981 | +0.10(+0.13%) |
Apr 22, 2015 | 77.03 | 77.88 | 76.93 | 77.79 | 2,265,802 | +0.76(+0.99%) |
Apr 21, 2015 | 77.72 | 78.01 | 76.90 | 77.03 | 2,651,505 | -0.70(-0.90%) |
Apr 20, 2015 | 77.97 | 78.26 | 77.45 | 77.72 | 2,740,750 | -0.21(-0.27%) |
Apr 17, 2015 | 78.05 | 78.30 | 77.30 | 77.93 | 2,861,888 | -0.54(-0.68%) |
Apr 16, 2015 | 76.69 | 78.61 | 76.60 | 78.47 | 3,421,342 | +1.29(+1.67%) |
Apr 15, 2015 | 77.85 | 78.31 | 77.11 | 77.18 | 2,964,600 | +0.54(+0.71%) |
Apr 14, 2015 | 76.88 | 77.15 | 76.14 | 76.64 | 2,925,916 | -0.23(-0.30%) |
Apr 13, 2015 | 77.04 | 77.68 | 76.86 | 76.86 | 2,029,143 | -0.24(-0.31%) |
Apr 10, 2015 | 77.49 | 77.81 | 77.05 | 77.10 | 1,811,311 | -0.22(-0.28%) |
Apr 09, 2015 | 78.08 | 78.35 | 77.22 | 77.32 | 2,141,938 | -0.97(-1.23%) |
Apr 08, 2015 | 78.40 | 79.11 | 78.02 | 78.28 | 1,657,655 | +0.06(+0.08%) |
Apr 07, 2015 | 79.16 | 79.65 | 78.21 | 78.22 | 2,896,219 | -0.94(-1.19%) |
Apr 06, 2015 | 78.07 | 79.26 | 77.92 | 79.16 | 3,225,823 | +1.02(+1.30%) |
Apr 02, 2015 | 77.97 | 78.14 | 78.14 | 78.14 | 1,891,028 | +0.26(+0.33%) |
Apr 01, 2015 | 77.72 | 78.52 | 77.22 | 77.89 | 4,197,125 | +1.87(+2.45%) |
Mar 31, 2015 | 77.36 | 78.02 | 76.02 | 76.02 | 5,369,297 | -1.62(-2.09%) |
Mar 30, 2015 | 77.97 | 78.11 | 77.29 | 77.64 | 3,176,560 | +0.10(+0.12%) |
Mar 27, 2015 | 77.35 | 77.81 | 77.18 | 77.55 | 2,947,663 | +0.68(+0.88%) |
Mar 26, 2015 | 76.40 | 77.42 | 76.39 | 76.87 | 1,826,294 | -0.22(-0.28%) |
Mar 25, 2015 | 78.43 | 78.63 | 77.09 | 77.09 | 2,263,131 | -1.36(-1.74%) |
Mar 24, 2015 | 78.94 | 79.14 | 78.44 | 78.45 | 2,813,700 | -0.39(-0.49%) |
Mar 23, 2015 | 78.90 | 79.38 | 78.60 | 78.84 | 2,338,721 | -0.04(-0.05%) |
Mar 20, 2015 | 76.47 | 78.94 | 76.21 | 78.88 | 4,435,213 | +2.50(+3.28%) |
Mar 19, 2015 | 77.11 | 77.21 | 76.36 | 76.38 | 3,415,811 | -0.74(-0.96%) |
Mar 18, 2015 | 75.98 | 77.50 | 75.26 | 77.12 | 4,327,572 | +1.12(+1.48%) |
Mar 17, 2015 | 76.26 | 76.61 | 75.78 | 76.00 | 3,423,622 | -0.40(-0.52%) |
Mar 16, 2015 | 76.49 | 76.71 | 75.93 | 76.39 | 3,568,699 | +0.30(+0.39%) |
Mar 13, 2015 | 77.69 | 77.75 | 75.81 | 76.09 | 3,109,717 | -1.64(-2.11%) |
Mar 12, 2015 | 77.11 | 77.75 | 76.71 | 77.73 | 2,764,190 | +1.32(+1.73%) |
Mar 11, 2015 | 76.31 | 76.76 | 76.09 | 76.41 | 2,658,643 | +0.05(+0.06%) |
Mar 10, 2015 | 77.47 | 77.67 | 76.31 | 76.36 | 3,272,194 | -1.62(-2.08%) |
Mar 09, 2015 | 78.32 | 78.69 | 77.81 | 77.98 | 2,930,548 | -0.02(-0.03%) |
Mar 06, 2015 | 79.27 | 79.27 | 77.68 | 78.01 | 4,705,298 | -2.12(-2.65%) |
Mar 05, 2015 | 79.47 | 80.40 | 79.43 | 80.13 | 2,666,526 | +0.55(+0.69%) |
Mar 04, 2015 | 79.40 | 79.88 | 78.88 | 79.58 | 3,843,164 | +0.23(+0.28%) |
Mar 03, 2015 | 80.19 | 80.32 | 79.56 | 79.36 | 3,861,416 | -0.90(-1.13%) |
Mar 02, 2015 | 80.05 | 80.66 | 79.74 | 80.26 | 3,605,107 | +0.21(+0.26%) |
Feb 27, 2015 | 80.26 | 80.50 | 79.69 | 80.05 | 5,140,387 | +0.21(+0.26%) |
Feb 26, 2015 | 78.77 | 81.39 | 78.66 | 79.84 | 23,191,644 | +0.83(+1.05%) |
Feb 25, 2015 | 76.21 | 79.82 | 76.21 | 79.01 | 7,474,963 | +2.58(+3.38%) |
Feb 24, 2015 | 77.05 | 78.04 | 75.94 | 76.42 | 8,399,647 | -2.16(-2.75%) |
Feb 23, 2015 | 77.94 | 78.76 | 77.74 | 78.59 | 3,246,479 | +0.65(+0.83%) |
Feb 20, 2015 | 76.95 | 78.00 | 76.90 | 77.94 | 3,763,750 | +1.03(+1.33%) |
Feb 19, 2015 | 77.67 | 77.67 | 76.86 | 76.92 | 2,144,662 | -0.76(-0.98%) |
Feb 18, 2015 | 77.61 | 78.10 | 77.09 | 77.68 | 3,009,472 | -0.02(-0.02%) |
Feb 17, 2015 | 77.89 | 78.52 | 77.58 | 77.69 | 3,778,982 | -0.15(-0.19%) |
Feb 13, 2015 | 77.47 | 77.84 | 77.84 | 77.84 | 2,165,970 | +0.35(+0.45%) |
Feb 12, 2015 | 77.74 | 78.12 | 77.30 | 77.49 | 2,602,210 | +0.01(+0.01%) |
Feb 11, 2015 | 77.99 | 78.07 | 76.52 | 77.48 | 3,028,394 | -0.33(-0.43%) |
Feb 10, 2015 | 78.46 | 78.69 | 76.81 | 77.81 | 3,672,776 | -0.27(-0.34%) |
Feb 09, 2015 | 77.23 | 78.83 | 77.18 | 78.08 | 3,481,921 | +0.78(+1.01%) |
Feb 06, 2015 | 79.83 | 79.89 | 76.94 | 77.30 | 6,668,276 | -3.12(-3.88%) |
Feb 05, 2015 | 79.36 | 80.95 | 79.27 | 80.41 | 2,354,726 | +1.41(+1.78%) |
Feb 04, 2015 | 79.84 | 80.20 | 78.86 | 79.01 | 2,101,943 | -1.00(-1.25%) |
Feb 03, 2015 | 78.92 | 80.07 | 78.82 | 80.01 | 2,067,389 | +1.00(+1.27%) |
Feb 02, 2015 | 78.28 | 79.18 | 77.25 | 79.01 | 2,375,734 | +0.73(+0.93%) |
Jan 30, 2015 | 78.85 | 79.46 | 78.21 | 78.28 | 2,465,485 | -1.19(-1.49%) |
Jan 29, 2015 | 79.72 | 80.01 | 78.84 | 79.47 | 2,424,667 | -0.37(-0.47%) |
Jan 28, 2015 | 81.31 | 81.94 | 79.79 | 79.84 | 2,637,754 | -1.22(-1.50%) |
Jan 27, 2015 | 81.41 | 81.84 | 80.79 | 81.06 | 2,501,033 | -1.11(-1.35%) |
Jan 26, 2015 | 80.92 | 82.26 | 80.28 | 82.17 | 3,776,704 | +1.74(+2.17%) |
Jan 23, 2015 | 80.05 | 81.04 | 79.81 | 80.42 | 3,207,458 | +0.62(+0.78%) |
Jan 22, 2015 | 78.54 | 79.88 | 78.32 | 79.80 | 5,185,657 | +1.68(+2.15%) |
Jan 21, 2015 | 78.17 | 78.81 | 77.96 | 78.12 | 2,362,675 | -0.31(-0.39%) |
Jan 20, 2015 | 79.13 | 79.13 | 77.63 | 78.43 | 2,491,038 | -0.23(-0.30%) |
Jan 16, 2015 | 77.72 | 78.77 | 77.41 | 78.66 | 3,015,780 | +0.92(+1.18%) |
Jan 15, 2015 | 78.53 | 79.43 | 77.68 | 77.74 | 3,790,325 | -0.79(-1.01%) |
Jan 14, 2015 | 78.63 | 79.08 | 78.33 | 78.53 | 2,929,555 | -0.50(-0.63%) |
Jan 13, 2015 | 80.38 | 80.52 | 78.53 | 79.03 | 2,563,866 | -0.89(-1.11%) |
Jan 12, 2015 | 80.46 | 80.61 | 79.90 | 79.92 | 1,844,086 | -0.35(-0.43%) |
Jan 09, 2015 | 80.78 | 80.95 | 79.92 | 80.27 | 1,639,401 | -0.41(-0.51%) |
Jan 08, 2015 | 80.40 | 80.91 | 80.20 | 80.68 | 2,743,037 | +0.74(+0.93%) |
Jan 07, 2015 | 79.58 | 80.21 | 79.17 | 79.94 | 2,297,587 | +0.83(+1.05%) |
Jan 06, 2015 | 79.37 | 79.87 | 79.07 | 79.11 | 2,885,049 | -0.21(-0.26%) |
Jan 05, 2015 | 80.49 | 80.49 | 79.09 | 79.32 | 2,631,386 | -1.16(-1.44%) |
Jan 02, 2015 | 80.07 | 80.67 | 79.86 | 80.48 | 1,811,767 | +0.66(+0.83%) |
Dec 31, 2014 | 81.20 | 79.82 | 79.82 | 79.82 | 1,693,987 | -1.20(-1.48%) |
Dec 30, 2014 | 81.07 | 81.45 | 80.80 | 81.02 | 1,838,784 | -0.23(-0.29%) |
Dec 29, 2014 | 81.26 | 81.79 | 81.06 | 81.25 | 1,424,405 | -0.01(-0.01%) |
Dec 26, 2014 | 81.35 | 81.59 | 81.19 | 81.26 | 1,207,974 | -0.09(-0.11%) |
Dec 24, 2014 | 81.39 | 81.35 | 81.35 | 81.35 | 944,833 | +0.08(+0.10%) |
Dec 23, 2014 | 81.44 | 81.93 | 81.11 | 81.27 | 2,567,346 | -0.02(-0.03%) |
Dec 22, 2014 | 80.14 | 81.36 | 80.07 | 81.29 | 1,964,755 | +0.93(+1.16%) |
Dec 19, 2014 | 80.22 | 80.49 | 79.41 | 80.36 | 3,994,575 | +0.77(+0.96%) |
Dec 18, 2014 | 79.06 | 79.62 | 78.68 | 79.60 | 2,816,692 | +1.16(+1.48%) |
Dec 17, 2014 | 77.55 | 78.47 | 77.18 | 78.44 | 2,655,156 | +1.10(+1.42%) |
Dec 16, 2014 | 78.24 | 78.58 | 77.24 | 77.34 | 2,944,847 | -1.35(-1.71%) |
Dec 15, 2014 | 79.89 | 80.07 | 78.47 | 78.69 | 2,272,932 | -0.91(-1.15%) |
Dec 12, 2014 | 80.30 | 80.97 | 79.57 | 79.60 | 1,840,541 | -0.80(-0.99%) |
Dec 11, 2014 | 80.74 | 80.98 | 80.28 | 80.40 | 2,571,099 | -0.18(-0.22%) |
Dec 10, 2014 | 80.61 | 81.32 | 80.41 | 80.57 | 2,271,149 | -0.49(-0.61%) |
Dec 09, 2014 | 80.45 | 81.13 | 80.22 | 81.06 | 2,075,689 | +0.01(+0.01%) |
Dec 08, 2014 | 80.77 | 81.76 | 80.71 | 81.06 | 2,705,032 | +0.19(+0.23%) |
Dec 05, 2014 | 81.64 | 81.94 | 80.65 | 80.87 | 2,641,237 | -0.86(-1.05%) |
Dec 04, 2014 | 81.69 | 82.02 | 81.45 | 81.73 | 2,030,874 | -0.06(-0.07%) |
Dec 03, 2014 | 82.45 | 82.52 | 81.79 | 81.79 | 2,249,409 | -0.23(-0.28%) |
Dec 02, 2014 | 82.30 | 82.30 | 80.77 | 82.02 | 4,777,686 | -1.22(-1.47%) |
Dec 01, 2014 | 83.45 | 84.53 | 83.09 | 83.24 | 3,063,043 | -1.22(-1.45%) |
Nov 28, 2014 | 84.55 | 85.51 | 84.36 | 84.47 | 1,146,994 | +0.25(+0.30%) |
Nov 26, 2014 | 84.03 | 84.22 | 84.22 | 84.22 | 1,782,628 | +0.43(+0.51%) |
Nov 25, 2014 | 82.41 | 84.02 | 82.30 | 83.79 | 3,233,745 | +1.37(+1.66%) |
Nov 24, 2014 | 82.20 | 82.66 | 82.03 | 82.42 | 2,544,278 | +0.30(+0.36%) |
Nov 21, 2014 | 81.78 | 82.14 | 81.30 | 82.13 | 3,767,148 | +1.12(+1.38%) |
Nov 20, 2014 | 80.94 | 81.27 | 80.68 | 81.01 | 1,748,108 | -0.08(-0.10%) |
Nov 19, 2014 | 81.18 | 81.23 | 80.41 | 81.09 | 1,741,752 | +0.13(+0.16%) |
Nov 18, 2014 | 80.19 | 81.10 | 80.04 | 80.96 | 2,006,714 | +0.89(+1.12%) |
Nov 17, 2014 | 79.95 | 80.52 | 79.95 | 80.07 | 1,982,735 | +0.01(+0.01%) |
Nov 14, 2014 | 80.28 | 80.49 | 79.87 | 80.06 | 1,542,056 | -0.34(-0.42%) |
Nov 13, 2014 | 80.16 | 80.80 | 80.16 | 80.40 | 1,707,045 | +0.17(+0.21%) |
Nov 12, 2014 | 80.00 | 80.28 | 79.56 | 80.23 | 2,191,814 | +0.19(+0.24%) |
Nov 11, 2014 | 80.25 | 80.25 | 79.42 | 80.04 | 1,828,121 | +0.16(+0.20%) |
Nov 10, 2014 | 79.48 | 80.02 | 79.32 | 79.87 | 2,493,638 | -0.14(-0.17%) |
Nov 07, 2014 | 80.29 | 80.54 | 79.40 | 80.01 | 3,126,648 | -0.06(-0.08%) |
Nov 06, 2014 | 80.20 | 81.61 | 79.21 | 80.08 | 5,240,130 | +1.53(+1.95%) |
Nov 05, 2014 | 78.23 | 78.56 | 77.60 | 78.55 | 2,514,888 | +0.62(+0.79%) |
Nov 04, 2014 | 77.99 | 78.26 | 76.99 | 77.93 | 3,910,099 | +0.02(+0.02%) |