Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.12 | 63.60 | 62.48 | 62.95 | 583,680 | -0.59(-0.94%) |
Nov 27, 2015 | 63.50 | 64.18 | 63.48 | 63.55 | 294,825 | -1.09(-1.68%) |
Nov 25, 2015 | 64.12 | 64.63 | 64.63 | 64.63 | 468,021 | +0.75(+1.17%) |
Nov 24, 2015 | 63.78 | 65.02 | 62.48 | 63.89 | 827,873 | -0.40(-0.62%) |
Nov 23, 2015 | 62.59 | 64.85 | 62.50 | 64.29 | 824,072 | +1.49(+2.38%) |
Nov 20, 2015 | 61.37 | 63.02 | 61.15 | 62.79 | 884,686 | +1.46(+2.38%) |
Nov 19, 2015 | 63.45 | 63.45 | 60.74 | 61.33 | 1,209,886 | -1.55(-2.46%) |
Nov 18, 2015 | 61.54 | 63.25 | 59.58 | 62.88 | 2,658,180 | +3.45(+5.80%) |
Nov 17, 2015 | 60.11 | 60.80 | 59.10 | 59.43 | 1,582,665 | -0.43(-0.72%) |
Nov 16, 2015 | 59.69 | 60.28 | 59.28 | 59.86 | 838,206 | +0.26(+0.44%) |
Nov 13, 2015 | 61.64 | 61.88 | 59.21 | 59.60 | 853,989 | -2.61(-4.19%) |
Nov 12, 2015 | 62.77 | 63.09 | 62.00 | 62.21 | 433,971 | -0.65(-1.04%) |
Nov 11, 2015 | 62.64 | 63.62 | 61.98 | 62.86 | 480,199 | +0.44(+0.71%) |
Nov 10, 2015 | 61.64 | 62.59 | 61.00 | 62.42 | 668,580 | +0.49(+0.80%) |
Nov 09, 2015 | 63.24 | 63.47 | 61.40 | 61.93 | 622,808 | -1.08(-1.71%) |
Nov 06, 2015 | 62.94 | 63.24 | 61.93 | 63.00 | 559,224 | +0.80(+1.28%) |
Nov 05, 2015 | 64.53 | 64.73 | 61.18 | 62.21 | 1,597,525 | -2.67(-4.11%) |
Nov 04, 2015 | 66.02 | 66.16 | 64.53 | 64.87 | 426,768 | -0.24(-0.37%) |
Nov 03, 2015 | 65.48 | 66.04 | 64.55 | 65.11 | 439,272 | -0.37(-0.57%) |
Nov 02, 2015 | 63.94 | 65.73 | 63.27 | 65.48 | 845,610 | +2.20(+3.48%) |
Oct 30, 2015 | 64.76 | 65.31 | 63.05 | 63.28 | 659,595 | -1.58(-2.43%) |
Oct 29, 2015 | 66.26 | 66.40 | 64.63 | 64.86 | 582,627 | -1.74(-2.61%) |
Oct 28, 2015 | 64.02 | 66.64 | 63.61 | 66.60 | 686,248 | +2.74(+4.29%) |
Oct 27, 2015 | 65.19 | 65.19 | 63.31 | 63.86 | 478,569 | -1.23(-1.89%) |
Oct 26, 2015 | 63.33 | 65.41 | 63.31 | 65.09 | 565,186 | +1.64(+2.58%) |
Oct 23, 2015 | 64.11 | 64.40 | 62.98 | 63.45 | 871,291 | +0.18(+0.28%) |
Oct 22, 2015 | 65.06 | 65.38 | 62.67 | 63.28 | 1,227,282 | -1.14(-1.77%) |
Oct 21, 2015 | 66.70 | 67.10 | 63.74 | 64.41 | 1,357,214 | -2.93(-4.35%) |
Oct 20, 2015 | 67.93 | 69.80 | 67.16 | 67.34 | 823,996 | +0.32(+0.48%) |
Oct 19, 2015 | 65.65 | 68.00 | 65.43 | 67.02 | 740,465 | +1.63(+2.49%) |
Oct 16, 2015 | 64.72 | 65.70 | 64.56 | 65.39 | 309,413 | +0.67(+1.04%) |
Oct 15, 2015 | 64.14 | 64.77 | 63.47 | 64.72 | 334,505 | +1.01(+1.59%) |
Oct 14, 2015 | 65.08 | 65.46 | 63.41 | 63.71 | 463,461 | -1.26(-1.93%) |
Oct 13, 2015 | 65.02 | 66.39 | 64.84 | 64.97 | 301,081 | -0.07(-0.10%) |
Oct 12, 2015 | 65.47 | 65.87 | 64.83 | 65.03 | 321,582 | -0.70(-1.06%) |
Oct 09, 2015 | 64.20 | 65.79 | 64.07 | 65.73 | 534,044 | +1.38(+2.14%) |
Oct 08, 2015 | 63.63 | 65.08 | 63.56 | 64.35 | 382,883 | +0.22(+0.34%) |
Oct 07, 2015 | 64.55 | 65.21 | 63.31 | 64.13 | 539,126 | -0.93(-1.42%) |
Oct 06, 2015 | 66.38 | 66.41 | 64.85 | 65.06 | 417,724 | -1.25(-1.88%) |
Oct 05, 2015 | 65.42 | 66.60 | 64.89 | 66.31 | 513,644 | +1.13(+1.73%) |
Oct 02, 2015 | 62.68 | 65.19 | 62.17 | 65.18 | 765,160 | +2.04(+3.23%) |
Oct 01, 2015 | 65.07 | 65.42 | 62.38 | 63.14 | 935,528 | -2.28(-3.48%) |
Sep 30, 2015 | 67.29 | 67.83 | 65.24 | 65.42 | 807,431 | -1.13(-1.70%) |
Sep 29, 2015 | 66.78 | 67.13 | 65.20 | 66.54 | 869,636 | +0.85(+1.29%) |
Sep 28, 2015 | 67.71 | 67.83 | 64.91 | 65.70 | 722,998 | -1.99(-2.94%) |
Sep 25, 2015 | 67.52 | 68.37 | 67.17 | 67.68 | 969,419 | +0.86(+1.28%) |
Sep 24, 2015 | 66.44 | 66.92 | 65.54 | 66.82 | 1,057,720 | +0.23(+0.34%) |
Sep 23, 2015 | 66.40 | 66.97 | 66.03 | 66.60 | 459,239 | +0.13(+0.19%) |
Sep 22, 2015 | 64.39 | 66.55 | 63.90 | 66.47 | 1,016,603 | +2.78(+4.36%) |
Sep 21, 2015 | 64.36 | 65.00 | 63.42 | 63.69 | 610,656 | -0.48(-0.75%) |
Sep 18, 2015 | 64.27 | 65.07 | 64.01 | 64.18 | 832,995 | -1.22(-1.87%) |
Sep 17, 2015 | 64.43 | 66.10 | 64.14 | 65.40 | 748,305 | +1.02(+1.58%) |
Sep 16, 2015 | 65.90 | 66.08 | 64.16 | 64.38 | 786,571 | -1.72(-2.60%) |
Sep 15, 2015 | 65.72 | 66.48 | 64.82 | 66.09 | 586,147 | +0.40(+0.61%) |
Sep 14, 2015 | 67.84 | 67.84 | 65.61 | 65.70 | 689,801 | -1.76(-2.61%) |
Sep 11, 2015 | 65.82 | 67.50 | 65.80 | 67.45 | 400,776 | +1.06(+1.60%) |
Sep 10, 2015 | 66.86 | 67.40 | 66.22 | 66.39 | 464,489 | -0.44(-0.66%) |
Sep 09, 2015 | 68.43 | 68.45 | 66.68 | 66.83 | 426,780 | -0.92(-1.35%) |
Sep 08, 2015 | 67.64 | 68.06 | 66.81 | 67.75 | 401,974 | +1.26(+1.89%) |
Sep 04, 2015 | 66.04 | 66.49 | 66.49 | 66.49 | 327,049 | -0.29(-0.43%) |
Sep 03, 2015 | 66.71 | 67.27 | 66.49 | 66.78 | 497,951 | +0.52(+0.78%) |
Sep 02, 2015 | 66.15 | 66.64 | 65.36 | 66.26 | 596,323 | +0.87(+1.34%) |
Sep 01, 2015 | 65.28 | 66.14 | 64.75 | 65.39 | 721,747 | -0.99(-1.50%) |
Aug 31, 2015 | 69.24 | 69.76 | 66.23 | 66.38 | 770,958 | -3.05(-4.39%) |
Aug 28, 2015 | 69.26 | 69.97 | 68.67 | 69.43 | 437,845 | +0.24(+0.34%) |
Aug 27, 2015 | 68.21 | 69.71 | 67.96 | 69.19 | 715,614 | +1.32(+1.95%) |
Aug 26, 2015 | 68.33 | 68.60 | 66.07 | 67.87 | 893,507 | +1.03(+1.54%) |
Aug 25, 2015 | 67.23 | 68.76 | 66.83 | 66.84 | 1,014,179 | +0.19(+0.28%) |
Aug 24, 2015 | 60.26 | 68.53 | 54.29 | 66.65 | 1,505,746 | -2.22(-3.22%) |
Aug 21, 2015 | 69.77 | 70.63 | 68.79 | 68.87 | 1,108,063 | -2.12(-2.99%) |
Aug 20, 2015 | 72.04 | 72.04 | 70.87 | 70.99 | 1,090,011 | -1.87(-2.57%) |
Aug 19, 2015 | 72.42 | 73.18 | 71.49 | 72.86 | 1,031,375 | +0.16(+0.22%) |
Aug 18, 2015 | 74.00 | 74.21 | 72.37 | 72.70 | 1,051,426 | -1.24(-1.67%) |
Aug 17, 2015 | 73.67 | 74.41 | 73.00 | 73.94 | 546,744 | -0.07(-0.09%) |
Aug 14, 2015 | 73.79 | 74.51 | 73.52 | 74.01 | 357,332 | -0.11(-0.15%) |
Aug 13, 2015 | 73.86 | 75.00 | 73.86 | 74.12 | 582,905 | +0.13(+0.17%) |
Aug 12, 2015 | 73.87 | 74.19 | 72.37 | 73.99 | 855,023 | -0.55(-0.74%) |
Aug 11, 2015 | 74.69 | 75.53 | 73.67 | 74.54 | 781,853 | -0.41(-0.54%) |
Aug 10, 2015 | 76.98 | 77.77 | 74.84 | 74.95 | 970,956 | -1.37(-1.80%) |
Aug 07, 2015 | 76.49 | 77.42 | 74.74 | 76.32 | 1,434,636 | -0.76(-0.99%) |
Aug 06, 2015 | 80.79 | 81.47 | 75.42 | 77.08 | 2,457,893 | -5.10(-6.21%) |
Aug 05, 2015 | 82.14 | 83.13 | 81.76 | 82.18 | 1,575,951 | +0.58(+0.72%) |
Aug 04, 2015 | 81.59 | 82.18 | 80.80 | 81.59 | 800,835 | +0.28(+0.34%) |
Aug 03, 2015 | 80.51 | 81.56 | 80.48 | 81.32 | 567,738 | +0.95(+1.18%) |
Jul 31, 2015 | 79.88 | 80.88 | 79.33 | 80.37 | 566,077 | +0.72(+0.90%) |
Jul 30, 2015 | 78.85 | 79.88 | 78.54 | 79.65 | 494,917 | +0.54(+0.68%) |
Jul 29, 2015 | 77.73 | 79.32 | 77.54 | 79.11 | 670,778 | +1.64(+2.12%) |
Jul 28, 2015 | 76.29 | 77.68 | 75.51 | 77.47 | 480,824 | +1.25(+1.64%) |
Jul 27, 2015 | 77.47 | 77.49 | 76.01 | 76.21 | 650,165 | -1.29(-1.67%) |
Jul 24, 2015 | 79.10 | 79.20 | 77.07 | 77.51 | 512,773 | -1.17(-1.48%) |
Jul 23, 2015 | 80.33 | 80.46 | 78.65 | 78.68 | 442,633 | -1.66(-2.06%) |
Jul 22, 2015 | 78.65 | 80.42 | 78.42 | 80.33 | 687,308 | +1.84(+2.35%) |
Jul 21, 2015 | 78.12 | 78.68 | 77.84 | 78.49 | 306,145 | -0.05(-0.06%) |
Jul 20, 2015 | 78.26 | 78.99 | 78.02 | 78.54 | 358,155 | +0.42(+0.54%) |
Jul 17, 2015 | 78.40 | 78.59 | 77.64 | 78.12 | 357,134 | -0.47(-0.60%) |
Jul 16, 2015 | 78.64 | 78.68 | 77.69 | 78.59 | 462,513 | +0.58(+0.75%) |
Jul 15, 2015 | 78.75 | 78.76 | 77.83 | 78.01 | 393,568 | -0.58(-0.73%) |
Jul 14, 2015 | 78.14 | 78.87 | 77.89 | 78.58 | 676,781 | +0.67(+0.86%) |
Jul 13, 2015 | 76.14 | 78.16 | 76.05 | 77.91 | 777,292 | +1.87(+2.46%) |
Jul 10, 2015 | 75.39 | 76.14 | 75.07 | 76.05 | 577,461 | +1.32(+1.77%) |
Jul 09, 2015 | 75.62 | 75.92 | 74.71 | 74.73 | 1,351,165 | -0.47(-0.63%) |
Jul 08, 2015 | 75.33 | 75.72 | 74.55 | 75.20 | 5,728,389 | -0.56(-0.74%) |
Jul 07, 2015 | 75.39 | 75.96 | 74.13 | 75.76 | 1,025,609 | +1.40(+1.89%) |
Jul 06, 2015 | 73.44 | 74.77 | 73.26 | 74.35 | 522,122 | +0.36(+0.48%) |
Jul 02, 2015 | 74.40 | 74.00 | 74.00 | 74.00 | 374,714 | -0.45(-0.60%) |
Jul 01, 2015 | 74.90 | 75.12 | 74.18 | 74.45 | 677,451 | -0.14(-0.18%) |
Jun 30, 2015 | 74.12 | 74.97 | 73.85 | 74.58 | 688,159 | +0.89(+1.21%) |
Jun 29, 2015 | 74.18 | 74.83 | 73.67 | 73.69 | 681,167 | -1.25(-1.67%) |
Jun 26, 2015 | 74.51 | 75.04 | 73.69 | 74.95 | 779,150 | +0.64(+0.87%) |
Jun 25, 2015 | 74.38 | 74.70 | 73.85 | 74.30 | 361,141 | +0.36(+0.49%) |
Jun 24, 2015 | 74.12 | 74.87 | 73.65 | 73.94 | 425,610 | -0.41(-0.55%) |
Jun 23, 2015 | 75.24 | 75.51 | 73.28 | 74.34 | 934,221 | -1.30(-1.72%) |
Jun 22, 2015 | 74.95 | 75.83 | 74.56 | 75.65 | 566,986 | +1.19(+1.60%) |
Jun 19, 2015 | 73.57 | 74.69 | 73.41 | 74.45 | 797,481 | +0.64(+0.87%) |
Jun 18, 2015 | 73.97 | 74.77 | 73.73 | 73.81 | 571,290 | +0.08(+0.11%) |
Jun 17, 2015 | 73.47 | 73.89 | 72.79 | 73.73 | 488,452 | +0.26(+0.36%) |
Jun 16, 2015 | 73.35 | 74.28 | 73.25 | 73.46 | 444,521 | -0.10(-0.14%) |
Jun 15, 2015 | 73.56 | 74.03 | 72.93 | 73.57 | 522,013 | -0.49(-0.66%) |
Jun 12, 2015 | 73.41 | 74.81 | 73.41 | 74.06 | 489,708 | +0.58(+0.78%) |
Jun 11, 2015 | 73.61 | 74.14 | 73.10 | 73.48 | 476,348 | -0.22(-0.30%) |
Jun 10, 2015 | 73.35 | 74.19 | 73.18 | 73.70 | 547,673 | +0.41(+0.55%) |
Jun 09, 2015 | 74.03 | 74.05 | 73.10 | 73.30 | 617,884 | -0.93(-1.25%) |
Jun 08, 2015 | 74.09 | 75.33 | 74.09 | 74.23 | 782,564 | -0.08(-0.10%) |
Jun 05, 2015 | 73.90 | 74.39 | 73.67 | 74.30 | 420,443 | +0.18(+0.24%) |
Jun 04, 2015 | 73.34 | 74.34 | 73.11 | 74.12 | 601,392 | +0.54(+0.74%) |
Jun 03, 2015 | 73.12 | 73.65 | 72.91 | 73.58 | 540,875 | +0.86(+1.19%) |
Jun 02, 2015 | 72.56 | 73.01 | 72.46 | 72.72 | 834,099 | -0.16(-0.22%) |
Jun 01, 2015 | 73.33 | 73.60 | 72.79 | 72.88 | 704,510 | -0.56(-0.76%) |
May 29, 2015 | 73.63 | 73.77 | 73.24 | 73.44 | 894,926 | -0.22(-0.30%) |
May 28, 2015 | 73.60 | 74.23 | 73.35 | 73.66 | 461,455 | +0.06(+0.08%) |
May 27, 2015 | 73.75 | 73.87 | 73.20 | 73.60 | 397,702 | +0.12(+0.16%) |
May 26, 2015 | 73.14 | 73.71 | 72.55 | 73.48 | 774,543 | +0.19(+0.25%) |
May 22, 2015 | 74.62 | 73.30 | 73.30 | 73.30 | 778,345 | -1.10(-1.47%) |
May 21, 2015 | 75.28 | 75.61 | 74.32 | 74.39 | 518,223 | -1.02(-1.35%) |
May 20, 2015 | 75.11 | 75.89 | 74.70 | 75.41 | 625,834 | +0.06(+0.08%) |
May 19, 2015 | 74.02 | 75.75 | 73.93 | 75.35 | 1,017,837 | +1.59(+2.16%) |
May 18, 2015 | 73.79 | 74.10 | 72.99 | 73.76 | 1,006,588 | -0.20(-0.27%) |
May 15, 2015 | 74.18 | 74.71 | 73.43 | 73.96 | 1,013,477 | -0.08(-0.10%) |
May 14, 2015 | 78.23 | 78.61 | 72.85 | 74.04 | 2,968,838 | -3.34(-4.31%) |
May 13, 2015 | 77.69 | 78.36 | 76.83 | 77.38 | 1,295,674 | -0.04(-0.05%) |
May 12, 2015 | 77.12 | 78.01 | 76.01 | 77.42 | 592,099 | -0.27(-0.35%) |
May 11, 2015 | 78.00 | 78.32 | 77.30 | 77.69 | 501,001 | -0.13(-0.17%) |
May 08, 2015 | 77.39 | 78.87 | 77.27 | 77.82 | 737,057 | +1.33(+1.74%) |
May 07, 2015 | 75.13 | 77.11 | 75.13 | 76.49 | 644,585 | +1.54(+2.06%) |
May 06, 2015 | 74.90 | 75.36 | 74.36 | 74.95 | 545,566 | +0.28(+0.38%) |
May 05, 2015 | 75.01 | 75.89 | 74.14 | 74.67 | 841,085 | -0.01(-0.02%) |
May 04, 2015 | 73.63 | 75.32 | 73.60 | 74.68 | 805,661 | +1.10(+1.50%) |
May 01, 2015 | 73.42 | 75.05 | 71.91 | 73.57 | 1,162,381 | +0.42(+0.58%) |
Apr 30, 2015 | 75.00 | 75.34 | 72.71 | 73.15 | 1,195,835 | -2.05(-2.72%) |
Apr 29, 2015 | 78.76 | 78.76 | 74.71 | 75.20 | 1,010,594 | -3.73(-4.73%) |
Apr 28, 2015 | 77.66 | 79.33 | 76.87 | 78.94 | 427,999 | +1.16(+1.48%) |
Apr 27, 2015 | 79.10 | 79.86 | 77.58 | 77.78 | 394,248 | -1.37(-1.73%) |
Apr 24, 2015 | 79.75 | 80.54 | 79.11 | 79.15 | 318,788 | -0.37(-0.47%) |
Apr 23, 2015 | 77.27 | 79.64 | 77.04 | 79.52 | 709,618 | +2.53(+3.29%) |
Apr 22, 2015 | 77.39 | 77.56 | 76.12 | 76.99 | 654,370 | -0.23(-0.29%) |
Apr 21, 2015 | 77.64 | 78.03 | 77.15 | 77.22 | 444,003 | -0.27(-0.35%) |
Apr 20, 2015 | 77.95 | 78.62 | 77.33 | 77.49 | 467,984 | +0.04(+0.05%) |
Apr 17, 2015 | 77.46 | 78.40 | 76.47 | 77.45 | 538,065 | -0.50(-0.64%) |
Apr 16, 2015 | 77.96 | 79.22 | 77.84 | 77.95 | 407,200 | -0.47(-0.60%) |
Apr 15, 2015 | 79.46 | 79.66 | 78.17 | 78.42 | 470,695 | -0.66(-0.83%) |
Apr 14, 2015 | 79.86 | 80.26 | 78.84 | 79.08 | 478,320 | -0.94(-1.18%) |
Apr 13, 2015 | 80.68 | 81.27 | 79.87 | 80.02 | 375,311 | -0.87(-1.07%) |
Apr 10, 2015 | 80.60 | 81.52 | 80.54 | 80.89 | 255,479 | +0.28(+0.35%) |
Apr 09, 2015 | 82.04 | 82.50 | 80.16 | 80.61 | 548,778 | -1.34(-1.64%) |
Apr 08, 2015 | 78.89 | 82.01 | 78.89 | 81.95 | 628,285 | +3.09(+3.92%) |
Apr 07, 2015 | 80.29 | 80.85 | 78.66 | 78.86 | 677,908 | -1.33(-1.66%) |
Apr 06, 2015 | 79.63 | 81.09 | 79.63 | 80.19 | 334,639 | -0.19(-0.23%) |
Apr 02, 2015 | 80.45 | 80.38 | 80.38 | 80.38 | 455,714 | +0.03(+0.03%) |
Apr 01, 2015 | 80.59 | 80.97 | 79.75 | 80.35 | 556,089 | -0.51(-0.64%) |
Mar 31, 2015 | 82.21 | 82.24 | 80.67 | 80.87 | 485,405 | -0.94(-1.15%) |
Mar 30, 2015 | 81.84 | 82.56 | 81.58 | 81.81 | 421,824 | +0.62(+0.76%) |
Mar 27, 2015 | 80.49 | 82.10 | 80.34 | 81.20 | 443,483 | +0.89(+1.11%) |
Mar 26, 2015 | 80.11 | 81.45 | 79.80 | 80.30 | 493,728 | -0.40(-0.50%) |
Mar 25, 2015 | 84.13 | 84.30 | 80.66 | 80.71 | 774,841 | -2.87(-3.44%) |
Mar 24, 2015 | 82.81 | 84.26 | 82.62 | 83.58 | 636,265 | +0.51(+0.62%) |
Mar 23, 2015 | 81.73 | 83.20 | 81.06 | 83.07 | 585,096 | +1.23(+1.50%) |
Mar 20, 2015 | 82.04 | 82.28 | 81.32 | 81.84 | 709,940 | +0.35(+0.43%) |
Mar 19, 2015 | 81.63 | 82.26 | 80.95 | 81.48 | 573,266 | -0.24(-0.30%) |
Mar 18, 2015 | 82.17 | 82.51 | 81.13 | 81.73 | 510,346 | -0.56(-0.68%) |
Mar 17, 2015 | 81.38 | 82.40 | 81.10 | 82.28 | 495,436 | +0.89(+1.09%) |
Mar 16, 2015 | 81.78 | 82.50 | 81.35 | 81.40 | 494,734 | +0.17(+0.21%) |
Mar 13, 2015 | 81.98 | 82.28 | 80.74 | 81.23 | 659,791 | -1.10(-1.33%) |
Mar 12, 2015 | 80.67 | 82.49 | 79.98 | 82.33 | 579,935 | +2.71(+3.40%) |
Mar 11, 2015 | 80.31 | 80.68 | 79.20 | 79.62 | 508,862 | -0.69(-0.86%) |
Mar 10, 2015 | 80.93 | 81.10 | 79.56 | 80.30 | 588,770 | -1.22(-1.50%) |
Mar 09, 2015 | 81.42 | 81.94 | 80.45 | 81.52 | 697,284 | +0.38(+0.47%) |
Mar 06, 2015 | 81.86 | 82.32 | 80.70 | 81.15 | 565,037 | -1.10(-1.33%) |
Mar 05, 2015 | 81.82 | 82.87 | 81.36 | 82.24 | 528,457 | +0.53(+0.65%) |
Mar 04, 2015 | 81.30 | 82.41 | 82.14 | 81.71 | 521,756 | -0.26(-0.32%) |
Mar 03, 2015 | 82.90 | 83.09 | 81.37 | 81.97 | 759,879 | -0.90(-1.09%) |
Mar 02, 2015 | 81.16 | 82.98 | 81.14 | 82.87 | 1,013,560 | +1.52(+1.87%) |
Feb 27, 2015 | 82.71 | 82.87 | 81.24 | 81.35 | 586,678 | -1.29(-1.56%) |
Feb 26, 2015 | 82.24 | 82.86 | 81.44 | 82.64 | 650,105 | +0.40(+0.48%) |
Feb 25, 2015 | 81.87 | 83.02 | 81.35 | 82.24 | 534,429 | +0.39(+0.47%) |
Feb 24, 2015 | 81.90 | 82.66 | 81.17 | 81.85 | 620,551 | +0.20(+0.24%) |
Feb 23, 2015 | 82.54 | 82.94 | 80.68 | 81.66 | 876,152 | -0.79(-0.95%) |
Feb 20, 2015 | 81.21 | 82.91 | 80.67 | 82.44 | 1,146,588 | +1.78(+2.21%) |
Feb 19, 2015 | 79.68 | 81.40 | 79.51 | 80.66 | 1,299,380 | +0.98(+1.24%) |
Feb 18, 2015 | 78.41 | 80.74 | 77.94 | 79.67 | 4,097,418 | +5.50(+7.42%) |
Feb 17, 2015 | 73.28 | 74.72 | 71.96 | 74.17 | 2,293,215 | +0.88(+1.19%) |
Feb 13, 2015 | 74.00 | 73.30 | 73.30 | 73.30 | 608,671 | -0.84(-1.13%) |
Feb 12, 2015 | 72.75 | 74.20 | 71.55 | 74.14 | 573,703 | +1.41(+1.93%) |
Feb 11, 2015 | 73.22 | 73.77 | 72.37 | 72.73 | 660,968 | -0.31(-0.43%) |
Feb 10, 2015 | 70.98 | 73.58 | 70.98 | 73.05 | 522,740 | +1.55(+2.17%) |
Feb 09, 2015 | 73.82 | 74.11 | 71.08 | 71.50 | 869,506 | -2.78(-3.74%) |
Feb 06, 2015 | 73.10 | 74.50 | 72.78 | 74.27 | 848,420 | +1.16(+1.59%) |
Feb 05, 2015 | 72.10 | 73.37 | 71.84 | 73.11 | 646,740 | +0.93(+1.28%) |
Feb 04, 2015 | 72.09 | 72.71 | 71.22 | 72.19 | 637,081 | -0.46(-0.64%) |
Feb 03, 2015 | 71.26 | 72.80 | 71.19 | 72.65 | 540,865 | +1.52(+2.13%) |
Feb 02, 2015 | 71.36 | 72.09 | 69.12 | 71.13 | 509,165 | -0.21(-0.29%) |
Jan 30, 2015 | 72.20 | 72.47 | 71.19 | 71.34 | 680,365 | -1.10(-1.52%) |
Jan 29, 2015 | 70.97 | 72.46 | 70.39 | 72.44 | 466,358 | +1.59(+2.24%) |
Jan 28, 2015 | 72.57 | 72.94 | 70.77 | 70.85 | 488,090 | -1.22(-1.69%) |
Jan 27, 2015 | 71.00 | 72.46 | 70.71 | 72.07 | 452,599 | +0.23(+0.32%) |
Jan 26, 2015 | 71.29 | 72.04 | 70.88 | 71.84 | 425,155 | +1.00(+1.41%) |
Jan 23, 2015 | 70.41 | 71.27 | 70.38 | 70.84 | 348,394 | +0.56(+0.79%) |
Jan 22, 2015 | 69.58 | 70.45 | 69.00 | 70.29 | 599,834 | +1.17(+1.69%) |
Jan 21, 2015 | 69.34 | 69.85 | 68.62 | 69.12 | 563,655 | -0.51(-0.74%) |
Jan 20, 2015 | 70.61 | 71.40 | 69.32 | 69.63 | 617,834 | +0.06(+0.09%) |
Jan 16, 2015 | 69.26 | 69.69 | 68.77 | 69.57 | 770,908 | +0.05(+0.07%) |
Jan 15, 2015 | 72.35 | 72.90 | 68.27 | 69.52 | 1,008,902 | -1.53(-2.15%) |
Jan 14, 2015 | 71.40 | 72.02 | 70.77 | 71.05 | 891,004 | -1.00(-1.38%) |
Jan 13, 2015 | 72.03 | 73.62 | 71.35 | 72.04 | 1,106,803 | +1.09(+1.53%) |
Jan 12, 2015 | 71.56 | 71.91 | 70.54 | 70.96 | 504,642 | -0.35(-0.50%) |
Jan 09, 2015 | 71.05 | 71.65 | 70.25 | 71.31 | 423,979 | +0.44(+0.62%) |
Jan 08, 2015 | 70.78 | 71.51 | 69.92 | 70.87 | 881,863 | +0.99(+1.42%) |
Jan 07, 2015 | 67.90 | 70.99 | 67.46 | 69.88 | 1,538,956 | +2.84(+4.24%) |
Jan 06, 2015 | 67.48 | 67.81 | 65.93 | 67.04 | 582,778 | +0.05(+0.08%) |
Jan 05, 2015 | 66.99 | 67.91 | 66.63 | 66.99 | 587,556 | -0.15(-0.23%) |
Jan 02, 2015 | 67.44 | 67.93 | 66.61 | 67.14 | 428,257 | -0.13(-0.20%) |
Dec 31, 2014 | 67.40 | 67.27 | 67.27 | 67.27 | 481,850 | -0.01(-0.01%) |
Dec 30, 2014 | 67.72 | 68.10 | 67.01 | 67.28 | 412,465 | -0.47(-0.70%) |
Dec 29, 2014 | 66.39 | 67.94 | 66.35 | 67.75 | 494,606 | +1.12(+1.68%) |
Dec 26, 2014 | 66.69 | 67.19 | 66.40 | 66.63 | 299,417 | +0.32(+0.48%) |
Dec 24, 2014 | 66.65 | 66.31 | 66.31 | 66.31 | 314,973 | -0.14(-0.22%) |
Dec 23, 2014 | 65.95 | 66.95 | 65.78 | 66.46 | 427,122 | +0.42(+0.64%) |
Dec 22, 2014 | 65.26 | 66.17 | 64.42 | 66.04 | 332,817 | +0.98(+1.51%) |
Dec 19, 2014 | 65.25 | 65.86 | 64.85 | 65.05 | 1,259,498 | -0.58(-0.88%) |
Dec 18, 2014 | 65.86 | 66.50 | 65.04 | 65.63 | 569,326 | +0.28(+0.42%) |
Dec 17, 2014 | 64.35 | 65.38 | 63.33 | 65.36 | 487,582 | +1.21(+1.89%) |
Dec 16, 2014 | 64.89 | 65.52 | 64.14 | 64.14 | 669,576 | -1.08(-1.65%) |
Dec 15, 2014 | 65.80 | 66.45 | 64.77 | 65.22 | 667,532 | -0.40(-0.62%) |
Dec 12, 2014 | 64.19 | 66.58 | 63.94 | 65.62 | 821,704 | +0.80(+1.23%) |
Dec 11, 2014 | 64.00 | 65.34 | 63.69 | 64.83 | 511,278 | +1.35(+2.12%) |
Dec 10, 2014 | 64.14 | 65.00 | 63.40 | 63.48 | 637,931 | -0.73(-1.14%) |
Dec 09, 2014 | 62.79 | 65.18 | 62.42 | 64.21 | 739,293 | +0.76(+1.19%) |
Dec 08, 2014 | 63.28 | 64.49 | 63.18 | 63.45 | 623,016 | -0.19(-0.30%) |
Dec 05, 2014 | 63.72 | 63.92 | 63.10 | 63.65 | 424,898 | -0.19(-0.29%) |
Dec 04, 2014 | 63.18 | 64.38 | 63.17 | 63.83 | 397,133 | +0.35(+0.56%) |
Dec 03, 2014 | 63.24 | 63.88 | 62.69 | 63.48 | 422,279 | +0.14(+0.23%) |
Dec 02, 2014 | 62.74 | 63.73 | 62.22 | 63.34 | 1,036,735 | +0.79(+1.26%) |