Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 87.58 | 87.58 | 86.14 | 87.01 | 1,211,296 | -0.28(-0.32%) |
Nov 27, 2015 | 86.74 | 87.74 | 86.66 | 87.29 | 420,550 | +0.40(+0.46%) |
Nov 25, 2015 | 86.67 | 86.89 | 86.89 | 86.89 | 665,100 | +0.19(+0.22%) |
Nov 24, 2015 | 85.71 | 86.86 | 85.15 | 86.70 | 832,128 | +0.24(+0.28%) |
Nov 23, 2015 | 86.07 | 87.70 | 85.82 | 86.46 | 880,129 | +0.27(+0.31%) |
Nov 20, 2015 | 86.14 | 87.21 | 85.77 | 86.19 | 1,435,451 | +0.44(+0.51%) |
Nov 19, 2015 | 86.00 | 86.99 | 85.55 | 85.75 | 1,600,750 | +0.00(+0.00%) |
Nov 18, 2015 | 85.00 | 85.95 | 84.28 | 85.75 | 1,968,073 | +0.84(+0.99%) |
Nov 17, 2015 | 84.40 | 85.53 | 84.00 | 84.91 | 921,363 | +0.54(+0.64%) |
Nov 16, 2015 | 82.57 | 84.64 | 82.04 | 84.37 | 763,462 | +1.49(+1.80%) |
Nov 13, 2015 | 84.04 | 84.64 | 82.33 | 82.88 | 1,111,244 | -1.62(-1.92%) |
Nov 12, 2015 | 83.49 | 85.25 | 82.89 | 84.50 | 1,052,711 | +0.60(+0.72%) |
Nov 11, 2015 | 84.00 | 84.67 | 83.08 | 83.90 | 856,444 | -0.25(-0.30%) |
Nov 10, 2015 | 83.73 | 84.50 | 83.21 | 84.15 | 1,302,264 | -0.45(-0.53%) |
Nov 09, 2015 | 85.00 | 85.53 | 84.07 | 84.60 | 1,355,941 | -0.64(-0.75%) |
Nov 06, 2015 | 84.12 | 85.88 | 84.00 | 85.24 | 1,344,942 | +1.33(+1.59%) |
Nov 05, 2015 | 83.23 | 84.49 | 82.79 | 83.91 | 1,308,872 | +0.07(+0.08%) |
Nov 04, 2015 | 82.67 | 84.40 | 82.16 | 83.84 | 1,734,920 | +1.31(+1.59%) |
Nov 03, 2015 | 82.00 | 83.68 | 81.18 | 82.53 | 1,266,314 | +0.51(+0.62%) |
Nov 02, 2015 | 81.68 | 82.42 | 80.64 | 82.02 | 798,762 | +0.37(+0.45%) |
Oct 30, 2015 | 81.94 | 82.35 | 80.90 | 81.65 | 1,432,698 | +0.09(+0.11%) |
Oct 29, 2015 | 82.01 | 82.91 | 81.38 | 81.56 | 815,644 | -0.59(-0.72%) |
Oct 28, 2015 | 80.08 | 82.18 | 79.72 | 82.15 | 1,742,556 | +1.98(+2.47%) |
Oct 27, 2015 | 78.37 | 80.47 | 78.17 | 80.17 | 1,799,432 | +1.37(+1.74%) |
Oct 26, 2015 | 78.87 | 79.30 | 77.75 | 78.80 | 938,196 | -0.09(-0.11%) |
Oct 23, 2015 | 78.19 | 78.96 | 75.32 | 78.89 | 2,620,935 | +0.94(+1.21%) |
Oct 22, 2015 | 72.31 | 78.61 | 72.29 | 77.95 | 4,022,239 | +4.93(+6.75%) |
Oct 21, 2015 | 74.94 | 75.13 | 72.96 | 73.02 | 2,593,868 | -1.71(-2.29%) |
Oct 20, 2015 | 75.92 | 76.59 | 74.32 | 74.73 | 1,160,673 | -1.06(-1.40%) |
Oct 19, 2015 | 76.34 | 76.73 | 74.87 | 75.79 | 1,039,798 | -0.67(-0.88%) |
Oct 16, 2015 | 75.38 | 76.49 | 75.07 | 76.46 | 1,054,692 | +0.82(+1.08%) |
Oct 15, 2015 | 73.99 | 76.30 | 73.92 | 75.64 | 1,289,136 | +1.74(+2.35%) |
Oct 14, 2015 | 74.02 | 75.02 | 73.43 | 73.90 | 1,022,964 | -0.26(-0.35%) |
Oct 13, 2015 | 74.08 | 76.21 | 73.60 | 74.16 | 767,871 | -0.12(-0.16%) |
Oct 12, 2015 | 74.34 | 75.24 | 73.56 | 74.28 | 555,590 | -0.14(-0.19%) |
Oct 09, 2015 | 73.12 | 74.72 | 72.17 | 74.42 | 942,283 | +1.40(+1.92%) |
Oct 08, 2015 | 74.93 | 74.93 | 71.77 | 73.02 | 1,679,374 | -1.95(-2.60%) |
Oct 07, 2015 | 75.23 | 75.27 | 73.02 | 74.97 | 1,845,865 | +0.39(+0.52%) |
Oct 06, 2015 | 75.90 | 76.91 | 74.25 | 74.58 | 1,272,896 | -1.89(-2.47%) |
Oct 05, 2015 | 72.62 | 76.53 | 72.40 | 76.47 | 1,826,627 | +4.24(+5.87%) |
Oct 02, 2015 | 70.35 | 72.26 | 69.90 | 72.23 | 924,313 | +0.65(+0.91%) |
Oct 01, 2015 | 69.14 | 71.65 | 67.65 | 71.58 | 1,778,300 | +2.13(+3.07%) |
Sep 30, 2015 | 69.72 | 70.30 | 67.07 | 69.45 | 1,693,037 | +0.51(+0.74%) |
Sep 29, 2015 | 68.97 | 69.65 | 67.76 | 68.94 | 1,083,242 | -0.09(-0.13%) |
Sep 28, 2015 | 72.63 | 72.63 | 68.76 | 69.03 | 1,761,419 | -3.83(-5.26%) |
Sep 25, 2015 | 73.13 | 74.48 | 71.94 | 72.86 | 2,369,565 | +0.74(+1.03%) |
Sep 24, 2015 | 72.69 | 72.73 | 70.97 | 72.12 | 1,107,952 | -0.87(-1.19%) |
Sep 23, 2015 | 73.18 | 74.25 | 72.38 | 72.99 | 798,083 | -0.07(-0.10%) |
Sep 22, 2015 | 73.27 | 73.75 | 72.17 | 73.06 | 1,063,803 | -1.35(-1.81%) |
Sep 21, 2015 | 74.78 | 75.61 | 73.64 | 74.41 | 1,010,426 | +0.05(+0.07%) |
Sep 18, 2015 | 73.72 | 75.02 | 73.63 | 74.36 | 1,424,345 | -0.25(-0.34%) |
Sep 17, 2015 | 73.61 | 75.54 | 73.57 | 74.61 | 720,911 | +0.67(+0.91%) |
Sep 16, 2015 | 74.41 | 74.62 | 73.37 | 73.94 | 894,759 | -0.32(-0.43%) |
Sep 15, 2015 | 73.65 | 74.36 | 73.03 | 74.26 | 827,373 | +0.70(+0.95%) |
Sep 14, 2015 | 73.57 | 73.87 | 72.35 | 73.56 | 1,044,612 | -0.04(-0.05%) |
Sep 11, 2015 | 72.75 | 73.66 | 71.88 | 73.60 | 839,271 | +0.94(+1.29%) |
Sep 10, 2015 | 71.64 | 73.24 | 71.64 | 72.66 | 871,193 | +0.64(+0.89%) |
Sep 09, 2015 | 73.75 | 74.44 | 71.81 | 72.02 | 1,250,178 | -1.31(-1.79%) |
Sep 08, 2015 | 70.98 | 73.45 | 70.70 | 73.33 | 1,353,668 | +3.54(+5.07%) |
Sep 04, 2015 | 70.21 | 69.79 | 69.79 | 69.79 | 1,069,100 | -1.43(-2.01%) |
Sep 03, 2015 | 70.34 | 71.93 | 70.07 | 71.22 | 1,544,640 | +1.27(+1.82%) |
Sep 02, 2015 | 69.57 | 69.96 | 67.85 | 69.95 | 1,781,722 | +1.03(+1.49%) |
Sep 01, 2015 | 69.59 | 70.87 | 68.65 | 68.92 | 1,573,545 | -2.04(-2.87%) |
Aug 31, 2015 | 72.15 | 72.78 | 70.84 | 70.96 | 1,004,594 | -1.58(-2.18%) |
Aug 28, 2015 | 72.36 | 73.37 | 71.54 | 72.54 | 856,536 | +0.18(+0.25%) |
Aug 27, 2015 | 71.94 | 73.26 | 70.42 | 72.36 | 1,580,744 | +0.95(+1.33%) |
Aug 26, 2015 | 70.34 | 71.69 | 68.88 | 71.41 | 1,674,081 | +2.74(+3.99%) |
Aug 25, 2015 | 70.80 | 72.13 | 68.24 | 68.67 | 1,927,242 | +0.67(+0.99%) |
Aug 24, 2015 | 65.97 | 71.96 | 64.29 | 68.00 | 3,299,851 | -1.91(-2.73%) |
Aug 21, 2015 | 69.43 | 71.00 | 68.55 | 69.91 | 1,832,401 | -0.40(-0.57%) |
Aug 20, 2015 | 74.88 | 74.95 | 70.16 | 70.31 | 1,680,380 | -5.32(-7.03%) |
Aug 19, 2015 | 76.50 | 76.54 | 74.80 | 75.63 | 1,155,708 | -0.26(-0.34%) |
Aug 18, 2015 | 77.28 | 77.77 | 75.82 | 75.89 | 588,102 | -1.36(-1.76%) |
Aug 17, 2015 | 76.03 | 77.28 | 75.82 | 77.25 | 634,204 | +0.62(+0.81%) |
Aug 14, 2015 | 75.50 | 76.75 | 74.59 | 76.63 | 805,873 | +0.93(+1.23%) |
Aug 13, 2015 | 76.71 | 77.05 | 74.73 | 75.70 | 912,878 | -1.15(-1.50%) |
Aug 12, 2015 | 75.90 | 76.91 | 74.44 | 76.85 | 1,092,566 | +0.18(+0.23%) |
Aug 11, 2015 | 75.80 | 77.10 | 75.30 | 76.67 | 710,925 | +0.08(+0.10%) |
Aug 10, 2015 | 77.54 | 77.84 | 76.32 | 76.59 | 879,544 | -0.36(-0.47%) |
Aug 07, 2015 | 75.91 | 77.00 | 74.91 | 76.95 | 932,599 | +0.96(+1.26%) |
Aug 06, 2015 | 78.28 | 78.28 | 75.42 | 75.99 | 1,678,395 | -2.42(-3.09%) |
Aug 05, 2015 | 78.22 | 79.89 | 78.02 | 78.41 | 1,171,986 | +0.50(+0.64%) |
Aug 04, 2015 | 79.28 | 79.48 | 77.20 | 77.91 | 1,961,903 | -1.24(-1.57%) |
Aug 03, 2015 | 80.50 | 80.96 | 78.56 | 79.15 | 1,192,544 | -1.35(-1.68%) |
Jul 31, 2015 | 80.24 | 81.13 | 79.38 | 80.50 | 1,827,644 | -0.53(-0.65%) |
Jul 30, 2015 | 78.48 | 81.21 | 76.60 | 81.03 | 3,264,682 | +3.05(+3.91%) |
Jul 29, 2015 | 76.90 | 78.50 | 74.95 | 77.98 | 3,942,993 | -0.65(-0.83%) |
Jul 28, 2015 | 76.77 | 78.88 | 76.08 | 78.63 | 1,055,265 | +2.29(+3.00%) |
Jul 27, 2015 | 78.85 | 78.89 | 76.12 | 76.34 | 1,579,381 | -3.30(-4.14%) |
Jul 24, 2015 | 78.47 | 80.97 | 77.51 | 79.64 | 1,436,829 | +1.62(+2.08%) |
Jul 23, 2015 | 78.32 | 79.25 | 77.47 | 78.02 | 920,539 | +0.17(+0.22%) |
Jul 22, 2015 | 78.11 | 78.94 | 77.77 | 77.85 | 622,938 | -0.72(-0.92%) |
Jul 21, 2015 | 78.81 | 79.68 | 77.97 | 78.57 | 574,712 | -0.27(-0.34%) |
Jul 20, 2015 | 79.17 | 79.33 | 78.57 | 78.84 | 453,030 | -0.08(-0.10%) |
Jul 17, 2015 | 79.12 | 80.23 | 78.57 | 78.92 | 809,530 | +0.00(+0.00%) |
Jul 16, 2015 | 78.15 | 79.15 | 77.83 | 78.92 | 665,940 | +1.34(+1.73%) |
Jul 15, 2015 | 77.60 | 78.42 | 76.96 | 77.58 | 911,704 | +0.17(+0.22%) |
Jul 14, 2015 | 76.70 | 78.85 | 76.70 | 77.41 | 998,335 | +0.81(+1.06%) |
Jul 13, 2015 | 77.34 | 77.55 | 75.81 | 76.60 | 999,372 | -0.14(-0.18%) |
Jul 10, 2015 | 77.15 | 77.58 | 76.62 | 76.74 | 656,492 | +0.56(+0.74%) |
Jul 09, 2015 | 75.61 | 77.05 | 75.61 | 76.18 | 931,106 | +1.35(+1.80%) |
Jul 08, 2015 | 74.99 | 76.04 | 74.21 | 74.83 | 703,239 | -0.85(-1.12%) |
Jul 07, 2015 | 73.87 | 75.86 | 72.08 | 75.68 | 1,380,385 | +1.98(+2.69%) |
Jul 06, 2015 | 73.40 | 74.72 | 73.07 | 73.70 | 1,079,502 | -0.83(-1.11%) |
Jul 02, 2015 | 73.87 | 74.53 | 74.53 | 74.53 | 802,000 | +0.63(+0.85%) |
Jul 01, 2015 | 75.42 | 75.63 | 73.47 | 73.90 | 1,072,951 | -0.41(-0.55%) |
Jun 30, 2015 | 74.30 | 74.71 | 73.60 | 74.31 | 1,113,588 | +0.54(+0.73%) |
Jun 29, 2015 | 75.81 | 76.61 | 73.46 | 73.77 | 1,309,288 | -3.25(-4.22%) |
Jun 26, 2015 | 79.27 | 79.27 | 75.31 | 77.02 | 2,086,614 | -1.90(-2.41%) |
Jun 25, 2015 | 77.82 | 79.32 | 77.75 | 78.92 | 1,071,705 | +1.45(+1.87%) |
Jun 24, 2015 | 80.39 | 80.64 | 77.13 | 77.47 | 1,693,316 | -3.28(-4.06%) |
Jun 23, 2015 | 80.90 | 80.90 | 80.04 | 80.75 | 674,390 | +0.43(+0.54%) |
Jun 22, 2015 | 81.00 | 81.67 | 79.63 | 80.32 | 928,917 | -0.06(-0.07%) |
Jun 19, 2015 | 81.32 | 81.32 | 80.01 | 80.38 | 1,932,027 | -0.59(-0.73%) |
Jun 18, 2015 | 80.19 | 81.15 | 79.20 | 80.97 | 1,598,142 | +1.05(+1.31%) |
Jun 17, 2015 | 79.51 | 80.89 | 79.37 | 79.92 | 1,313,619 | +0.52(+0.65%) |
Jun 16, 2015 | 77.57 | 79.43 | 77.35 | 79.40 | 941,310 | +1.76(+2.27%) |
Jun 15, 2015 | 77.07 | 77.87 | 76.46 | 77.64 | 673,985 | -0.30(-0.38%) |
Jun 12, 2015 | 77.33 | 78.28 | 77.33 | 77.94 | 580,551 | +0.21(+0.27%) |
Jun 11, 2015 | 78.00 | 78.68 | 77.11 | 77.73 | 822,048 | +0.03(+0.04%) |
Jun 10, 2015 | 75.90 | 77.82 | 75.24 | 77.70 | 1,263,542 | +2.04(+2.70%) |
Jun 09, 2015 | 75.11 | 76.18 | 73.66 | 75.66 | 1,288,727 | +0.99(+1.33%) |
Jun 08, 2015 | 76.78 | 77.11 | 74.67 | 74.67 | 1,154,943 | -2.22(-2.89%) |
Jun 05, 2015 | 74.91 | 77.16 | 74.91 | 76.89 | 1,139,698 | +1.43(+1.90%) |
Jun 04, 2015 | 76.20 | 77.11 | 74.95 | 75.46 | 953,892 | -1.15(-1.50%) |
Jun 03, 2015 | 75.39 | 76.81 | 75.23 | 76.61 | 898,309 | +1.23(+1.63%) |
Jun 02, 2015 | 75.60 | 75.91 | 75.04 | 75.38 | 1,134,658 | -0.30(-0.40%) |
Jun 01, 2015 | 76.64 | 76.90 | 75.02 | 75.68 | 1,360,233 | -0.93(-1.21%) |
May 29, 2015 | 77.97 | 78.05 | 76.02 | 76.61 | 2,922,551 | -1.79(-2.28%) |
May 28, 2015 | 78.00 | 79.13 | 77.62 | 78.40 | 1,364,888 | +0.01(+0.01%) |
May 27, 2015 | 77.25 | 78.65 | 75.66 | 78.39 | 1,488,124 | +0.68(+0.88%) |
May 26, 2015 | 78.34 | 78.69 | 76.95 | 77.71 | 1,019,941 | -1.05(-1.33%) |
May 22, 2015 | 78.58 | 78.76 | 78.76 | 78.76 | 1,214,400 | -0.11(-0.14%) |
May 21, 2015 | 77.74 | 78.96 | 77.55 | 78.87 | 1,153,981 | +1.42(+1.83%) |
May 20, 2015 | 77.72 | 77.91 | 76.26 | 77.45 | 1,826,597 | -0.33(-0.42%) |
May 19, 2015 | 77.24 | 78.27 | 76.77 | 77.78 | 1,521,638 | +0.52(+0.67%) |
May 18, 2015 | 75.32 | 77.53 | 75.32 | 77.26 | 990,633 | +1.55(+2.05%) |
May 15, 2015 | 76.01 | 76.35 | 75.04 | 75.71 | 867,009 | -0.34(-0.45%) |
May 14, 2015 | 75.34 | 77.14 | 74.46 | 76.05 | 1,571,727 | +0.94(+1.25%) |
May 13, 2015 | 74.39 | 75.31 | 73.46 | 75.11 | 1,600,992 | +0.85(+1.14%) |
May 12, 2015 | 73.00 | 74.98 | 72.09 | 74.26 | 837,206 | +0.27(+0.36%) |
May 11, 2015 | 73.71 | 74.66 | 73.39 | 73.99 | 758,603 | +0.08(+0.11%) |
May 08, 2015 | 74.85 | 76.26 | 73.90 | 73.91 | 1,862,694 | -0.10(-0.14%) |
May 07, 2015 | 73.29 | 74.41 | 73.05 | 74.01 | 682,815 | +0.71(+0.97%) |
May 06, 2015 | 73.50 | 73.98 | 72.34 | 73.30 | 889,629 | +0.02(+0.03%) |
May 05, 2015 | 73.00 | 73.79 | 71.42 | 73.28 | 1,886,343 | -0.33(-0.45%) |
May 04, 2015 | 73.73 | 74.54 | 73.42 | 73.61 | 869,202 | -0.14(-0.19%) |
May 01, 2015 | 74.57 | 75.48 | 73.52 | 73.75 | 1,455,840 | -1.11(-1.48%) |
Apr 30, 2015 | 76.66 | 77.57 | 74.57 | 74.86 | 1,728,100 | -2.61(-3.37%) |
Apr 29, 2015 | 74.62 | 79.50 | 73.64 | 77.47 | 2,818,653 | +2.48(+3.31%) |
Apr 28, 2015 | 74.98 | 75.96 | 74.00 | 74.99 | 1,127,210 | +0.23(+0.31%) |
Apr 27, 2015 | 76.79 | 76.79 | 74.42 | 74.76 | 1,342,558 | -1.33(-1.75%) |
Apr 24, 2015 | 77.31 | 77.34 | 76.01 | 76.09 | 1,380,861 | -0.79(-1.03%) |
Apr 23, 2015 | 77.10 | 77.71 | 76.75 | 76.88 | 1,803,694 | -0.84(-1.08%) |
Apr 22, 2015 | 77.93 | 78.23 | 76.70 | 77.72 | 2,243,700 | +0.22(+0.28%) |
Apr 21, 2015 | 75.51 | 77.81 | 75.51 | 77.50 | 3,631,247 | +2.86(+3.83%) |
Apr 20, 2015 | 73.60 | 75.66 | 72.78 | 74.64 | 3,783,447 | +1.35(+1.84%) |
Apr 17, 2015 | 74.75 | 74.99 | 70.32 | 73.29 | 13,045,713 | -9.55(-11.53%) |
Apr 16, 2015 | 80.36 | 83.45 | 80.31 | 82.84 | 4,291,682 | +2.09(+2.59%) |
Apr 15, 2015 | 80.46 | 80.95 | 79.71 | 80.75 | 1,159,437 | +0.55(+0.69%) |
Apr 14, 2015 | 80.74 | 81.09 | 79.50 | 80.20 | 1,003,516 | -0.53(-0.66%) |
Apr 13, 2015 | 82.79 | 83.52 | 80.66 | 80.73 | 1,218,535 | -1.61(-1.96%) |
Apr 10, 2015 | 81.77 | 82.36 | 81.11 | 82.34 | 698,868 | +0.60(+0.73%) |
Apr 09, 2015 | 80.72 | 81.90 | 79.78 | 81.74 | 872,934 | +0.90(+1.11%) |
Apr 08, 2015 | 78.76 | 81.00 | 78.76 | 80.84 | 1,137,380 | +2.37(+3.02%) |
Apr 07, 2015 | 78.69 | 79.95 | 78.33 | 78.47 | 842,051 | +0.23(+0.29%) |
Apr 06, 2015 | 76.93 | 79.10 | 75.98 | 78.24 | 1,790,022 | +2.12(+2.79%) |
Apr 02, 2015 | 75.75 | 76.12 | 76.12 | 76.12 | 1,129,200 | +0.47(+0.62%) |
Apr 01, 2015 | 78.55 | 78.77 | 75.13 | 75.65 | 1,987,612 | -3.13(-3.97%) |
Mar 31, 2015 | 79.26 | 80.04 | 78.61 | 78.78 | 975,037 | -0.66(-0.83%) |
Mar 30, 2015 | 78.96 | 80.00 | 78.83 | 79.44 | 611,638 | +0.97(+1.24%) |
Mar 27, 2015 | 77.31 | 78.80 | 76.90 | 78.47 | 782,538 | +1.44(+1.87%) |
Mar 26, 2015 | 75.56 | 77.64 | 75.00 | 77.03 | 1,620,989 | +0.83(+1.09%) |
Mar 25, 2015 | 79.49 | 79.49 | 76.11 | 76.20 | 1,430,948 | -3.05(-3.85%) |
Mar 24, 2015 | 79.28 | 80.39 | 79.05 | 79.25 | 654,940 | -0.03(-0.04%) |
Mar 23, 2015 | 79.37 | 79.82 | 78.76 | 79.28 | 570,245 | -0.10(-0.13%) |
Mar 20, 2015 | 80.54 | 81.00 | 79.01 | 79.38 | 1,304,932 | -1.08(-1.34%) |
Mar 19, 2015 | 79.88 | 80.99 | 79.85 | 80.46 | 702,245 | +0.41(+0.51%) |
Mar 18, 2015 | 80.00 | 81.00 | 79.06 | 80.05 | 1,126,086 | +0.15(+0.19%) |
Mar 17, 2015 | 79.17 | 80.15 | 78.90 | 79.90 | 1,569,093 | +1.25(+1.59%) |
Mar 16, 2015 | 77.26 | 79.18 | 76.95 | 78.65 | 1,212,862 | +1.73(+2.25%) |
Mar 13, 2015 | 76.62 | 77.30 | 75.97 | 76.92 | 1,116,664 | +0.26(+0.34%) |
Mar 12, 2015 | 74.35 | 76.66 | 74.24 | 76.66 | 1,781,380 | +2.42(+3.26%) |
Mar 11, 2015 | 73.75 | 74.81 | 73.44 | 74.24 | 710,221 | +0.65(+0.88%) |
Mar 10, 2015 | 73.60 | 74.07 | 72.61 | 73.59 | 873,527 | -0.65(-0.88%) |
Mar 09, 2015 | 74.00 | 74.32 | 72.42 | 74.24 | 721,651 | +0.18(+0.24%) |
Mar 06, 2015 | 74.28 | 75.29 | 73.52 | 74.06 | 907,379 | -0.64(-0.86%) |
Mar 05, 2015 | 73.60 | 75.44 | 73.45 | 74.70 | 1,046,506 | +1.10(+1.49%) |
Mar 04, 2015 | 74.97 | 75.45 | 73.37 | 73.60 | 1,175,338 | -1.85(-2.45%) |
Mar 03, 2015 | 76.12 | 76.94 | 75.24 | 75.45 | 1,148,099 | -0.99(-1.30%) |
Mar 02, 2015 | 75.97 | 76.80 | 75.13 | 76.44 | 1,382,480 | +0.18(+0.24%) |
Feb 27, 2015 | 79.20 | 79.20 | 75.95 | 76.26 | 3,541,960 | -3.27(-4.11%) |
Feb 26, 2015 | 80.01 | 81.24 | 78.86 | 79.53 | 1,960,209 | +0.50(+0.63%) |
Feb 25, 2015 | 78.17 | 79.41 | 78.07 | 79.03 | 1,422,967 | +0.28(+0.36%) |
Feb 24, 2015 | 78.78 | 79.00 | 77.93 | 78.75 | 1,156,504 | +0.08(+0.10%) |
Feb 23, 2015 | 78.77 | 79.37 | 78.36 | 78.67 | 1,124,221 | -0.39(-0.49%) |
Feb 20, 2015 | 77.91 | 79.30 | 77.52 | 79.06 | 1,004,251 | +0.90(+1.15%) |
Feb 19, 2015 | 77.38 | 78.99 | 77.07 | 78.16 | 1,057,631 | +0.68(+0.88%) |
Feb 18, 2015 | 77.00 | 77.72 | 76.10 | 77.48 | 871,186 | +0.60(+0.78%) |
Feb 17, 2015 | 77.12 | 77.25 | 75.46 | 76.88 | 949,655 | -0.67(-0.86%) |
Feb 13, 2015 | 76.25 | 77.55 | 77.55 | 77.55 | 1,470,900 | +1.60(+2.11%) |
Feb 12, 2015 | 73.88 | 75.97 | 73.85 | 75.95 | 1,488,855 | +2.07(+2.80%) |
Feb 11, 2015 | 72.82 | 74.00 | 72.46 | 73.88 | 1,039,807 | +0.56(+0.76%) |
Feb 10, 2015 | 73.13 | 73.54 | 72.55 | 73.32 | 1,147,954 | +0.44(+0.60%) |
Feb 09, 2015 | 74.27 | 74.65 | 72.77 | 72.88 | 930,630 | -2.06(-2.75%) |
Feb 06, 2015 | 73.92 | 75.15 | 73.36 | 74.94 | 1,053,836 | +0.72(+0.97%) |
Feb 05, 2015 | 74.90 | 75.27 | 73.79 | 74.22 | 1,549,703 | -0.39(-0.52%) |
Feb 04, 2015 | 72.50 | 74.75 | 71.96 | 74.61 | 1,608,777 | +1.96(+2.70%) |
Feb 03, 2015 | 72.99 | 73.44 | 71.73 | 72.65 | 1,335,892 | -0.34(-0.47%) |
Feb 02, 2015 | 72.33 | 73.00 | 70.07 | 72.99 | 2,080,614 | +0.09(+0.12%) |
Jan 30, 2015 | 72.61 | 73.45 | 70.50 | 72.90 | 2,233,462 | -0.98(-1.33%) |
Jan 29, 2015 | 73.05 | 74.35 | 70.04 | 73.88 | 3,751,975 | +4.97(+7.21%) |
Jan 28, 2015 | 68.50 | 70.21 | 66.94 | 68.91 | 2,672,706 | +1.00(+1.47%) |
Jan 27, 2015 | 67.26 | 68.18 | 66.41 | 67.91 | 879,654 | -0.10(-0.15%) |
Jan 26, 2015 | 68.70 | 68.70 | 66.50 | 68.01 | 883,389 | -0.73(-1.06%) |
Jan 23, 2015 | 66.59 | 69.50 | 66.55 | 68.74 | 1,029,797 | +2.60(+3.93%) |
Jan 22, 2015 | 66.19 | 66.55 | 64.57 | 66.14 | 490,190 | +0.62(+0.95%) |
Jan 21, 2015 | 64.71 | 66.84 | 64.37 | 65.52 | 755,601 | +0.69(+1.06%) |
Jan 20, 2015 | 63.84 | 65.05 | 62.55 | 64.83 | 874,524 | +0.87(+1.36%) |
Jan 16, 2015 | 63.62 | 64.20 | 63.10 | 63.96 | 837,187 | +0.33(+0.52%) |
Jan 15, 2015 | 66.69 | 66.69 | 63.44 | 63.63 | 1,017,586 | -2.71(-4.09%) |
Jan 14, 2015 | 66.19 | 66.60 | 65.42 | 66.34 | 755,558 | -0.93(-1.38%) |
Jan 13, 2015 | 67.80 | 69.44 | 66.46 | 67.27 | 628,353 | -0.92(-1.35%) |
Jan 12, 2015 | 67.12 | 68.44 | 66.50 | 68.19 | 799,564 | +1.08(+1.61%) |
Jan 09, 2015 | 69.28 | 69.28 | 66.23 | 67.11 | 1,037,125 | -1.78(-2.58%) |
Jan 08, 2015 | 67.87 | 69.08 | 67.44 | 68.89 | 640,288 | +1.80(+2.68%) |
Jan 07, 2015 | 66.91 | 67.47 | 66.00 | 67.09 | 622,984 | +0.76(+1.15%) |
Jan 06, 2015 | 67.18 | 67.87 | 65.17 | 66.33 | 857,475 | -0.82(-1.22%) |
Jan 05, 2015 | 66.57 | 68.37 | 66.43 | 67.15 | 800,527 | -0.23(-0.34%) |
Jan 02, 2015 | 67.81 | 68.49 | 66.27 | 67.38 | 815,825 | -0.47(-0.69%) |
Dec 31, 2014 | 67.94 | 67.85 | 67.85 | 67.85 | 573,900 | -0.03(-0.04%) |
Dec 30, 2014 | 68.45 | 69.17 | 67.09 | 67.88 | 809,751 | -0.98(-1.42%) |
Dec 29, 2014 | 69.96 | 69.96 | 68.25 | 68.86 | 462,008 | -1.26(-1.80%) |
Dec 26, 2014 | 69.77 | 70.90 | 69.53 | 70.12 | 386,804 | +0.43(+0.62%) |
Dec 24, 2014 | 69.61 | 69.69 | 69.69 | 69.69 | 268,700 | +0.12(+0.17%) |
Dec 23, 2014 | 70.00 | 70.64 | 69.52 | 69.57 | 976,846 | -0.14(-0.20%) |
Dec 22, 2014 | 69.00 | 70.54 | 68.99 | 69.71 | 976,437 | +0.61(+0.88%) |
Dec 19, 2014 | 68.22 | 69.34 | 68.06 | 69.10 | 1,560,661 | +1.02(+1.50%) |
Dec 18, 2014 | 66.75 | 68.12 | 66.68 | 68.08 | 1,462,056 | +2.39(+3.64%) |
Dec 17, 2014 | 64.05 | 66.02 | 63.00 | 65.69 | 1,314,540 | +2.11(+3.32%) |
Dec 16, 2014 | 63.90 | 65.44 | 62.65 | 63.58 | 1,760,117 | +0.14(+0.22%) |
Dec 15, 2014 | 62.75 | 63.80 | 62.09 | 63.44 | 1,576,310 | +2.19(+3.58%) |
Dec 12, 2014 | 60.75 | 61.83 | 60.51 | 61.25 | 1,216,581 | -0.10(-0.16%) |
Dec 11, 2014 | 61.89 | 62.58 | 61.15 | 61.35 | 923,921 | +0.09(+0.15%) |
Dec 10, 2014 | 62.53 | 63.48 | 60.97 | 61.26 | 1,409,498 | -0.77(-1.24%) |
Dec 09, 2014 | 60.89 | 62.18 | 59.58 | 62.03 | 724,990 | +0.34(+0.55%) |
Dec 08, 2014 | 61.99 | 63.24 | 61.32 | 61.69 | 1,136,449 | -0.94(-1.50%) |
Dec 05, 2014 | 62.66 | 62.77 | 61.98 | 62.63 | 767,694 | +0.13(+0.21%) |
Dec 04, 2014 | 61.40 | 62.67 | 61.15 | 62.50 | 890,313 | +0.67(+1.08%) |
Dec 03, 2014 | 61.67 | 62.09 | 60.58 | 61.83 | 1,124,047 | +0.10(+0.16%) |
Dec 02, 2014 | 61.78 | 61.98 | 60.48 | 61.73 | 1,429,700 | -0.12(-0.19%) |