Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 67.84 | 67.44 | 67.44 | 67.44 | 368,700 | -0.60(-0.88%) |
Dec 30, 2015 | 69.41 | 69.61 | 68.01 | 68.04 | 161,131 | -1.34(-1.93%) |
Dec 29, 2015 | 69.05 | 69.59 | 68.45 | 69.38 | 296,572 | +0.82(+1.20%) |
Dec 28, 2015 | 68.61 | 68.98 | 67.79 | 68.56 | 230,077 | -0.34(-0.49%) |
Dec 24, 2015 | 68.86 | 68.90 | 68.90 | 68.90 | 108,900 | -0.27(-0.39%) |
Dec 23, 2015 | 69.44 | 69.58 | 68.04 | 69.17 | 260,485 | +0.03(+0.04%) |
Dec 22, 2015 | 68.53 | 69.42 | 67.61 | 69.14 | 220,648 | +0.84(+1.23%) |
Dec 21, 2015 | 67.05 | 68.37 | 66.79 | 68.30 | 604,608 | +1.54(+2.31%) |
Dec 18, 2015 | 67.47 | 67.77 | 65.65 | 66.76 | 922,075 | -1.39(-2.04%) |
Dec 17, 2015 | 70.24 | 70.32 | 68.12 | 68.15 | 175,868 | -2.04(-2.91%) |
Dec 16, 2015 | 70.69 | 70.73 | 68.99 | 70.19 | 155,379 | +0.09(+0.13%) |
Dec 15, 2015 | 69.61 | 70.43 | 68.68 | 70.10 | 226,046 | +1.10(+1.59%) |
Dec 14, 2015 | 70.05 | 70.69 | 67.94 | 69.00 | 339,649 | -1.30(-1.85%) |
Dec 11, 2015 | 71.78 | 72.34 | 70.16 | 70.30 | 319,024 | -2.72(-3.73%) |
Dec 10, 2015 | 73.38 | 73.81 | 72.32 | 73.02 | 263,158 | -0.51(-0.69%) |
Dec 09, 2015 | 73.04 | 74.02 | 72.73 | 73.53 | 299,608 | +0.46(+0.63%) |
Dec 08, 2015 | 72.32 | 73.60 | 71.93 | 73.07 | 214,906 | -0.10(-0.14%) |
Dec 07, 2015 | 73.50 | 73.91 | 72.43 | 73.17 | 261,242 | -0.64(-0.87%) |
Dec 04, 2015 | 73.09 | 74.20 | 73.09 | 73.81 | 162,513 | +1.08(+1.48%) |
Dec 03, 2015 | 74.62 | 74.62 | 72.58 | 72.73 | 285,753 | -1.88(-2.52%) |
Dec 02, 2015 | 75.65 | 75.87 | 74.38 | 74.61 | 143,459 | -0.89(-1.18%) |
Dec 01, 2015 | 75.28 | 75.67 | 73.74 | 75.50 | 255,900 | +0.40(+0.53%) |
Nov 30, 2015 | 76.52 | 76.84 | 75.01 | 75.10 | 247,694 | -1.43(-1.87%) |
Nov 27, 2015 | 76.98 | 77.33 | 76.39 | 76.53 | 53,902 | -0.26(-0.34%) |
Nov 25, 2015 | 76.12 | 76.79 | 76.79 | 76.79 | 165,800 | +0.95(+1.25%) |
Nov 24, 2015 | 73.77 | 76.33 | 73.57 | 75.84 | 344,388 | +1.40(+1.88%) |
Nov 23, 2015 | 72.15 | 74.61 | 72.15 | 74.44 | 498,228 | +2.06(+2.85%) |
Nov 20, 2015 | 71.47 | 72.87 | 70.80 | 72.38 | 386,448 | +1.59(+2.25%) |
Nov 19, 2015 | 70.56 | 71.25 | 70.25 | 70.79 | 434,890 | +0.08(+0.11%) |
Nov 18, 2015 | 70.67 | 71.31 | 70.13 | 70.71 | 621,803 | +0.21(+0.30%) |
Nov 17, 2015 | 70.70 | 71.98 | 70.18 | 70.50 | 604,632 | +0.32(+0.46%) |
Nov 16, 2015 | 69.05 | 70.28 | 67.88 | 70.18 | 749,958 | +1.20(+1.74%) |
Nov 13, 2015 | 72.07 | 72.97 | 68.86 | 68.98 | 596,136 | -3.59(-4.95%) |
Nov 12, 2015 | 75.00 | 75.47 | 72.53 | 72.57 | 618,671 | -3.18(-4.20%) |
Nov 11, 2015 | 76.84 | 77.34 | 75.72 | 75.75 | 518,133 | -0.95(-1.24%) |
Nov 10, 2015 | 75.98 | 76.99 | 75.34 | 76.70 | 280,730 | +0.62(+0.81%) |
Nov 09, 2015 | 77.92 | 77.92 | 74.81 | 76.08 | 438,312 | -2.06(-2.64%) |
Nov 06, 2015 | 79.85 | 80.42 | 77.98 | 78.14 | 626,608 | -2.21(-2.75%) |
Nov 05, 2015 | 81.40 | 81.43 | 79.81 | 80.35 | 232,957 | -0.92(-1.13%) |
Nov 04, 2015 | 81.54 | 81.54 | 80.28 | 81.27 | 210,840 | +0.45(+0.56%) |
Nov 03, 2015 | 80.00 | 80.91 | 79.20 | 80.82 | 311,773 | +0.84(+1.05%) |
Nov 02, 2015 | 79.18 | 80.16 | 78.69 | 79.98 | 245,082 | +0.78(+0.98%) |
Oct 30, 2015 | 77.57 | 80.00 | 77.15 | 79.20 | 300,576 | +1.46(+1.88%) |
Oct 29, 2015 | 80.05 | 80.22 | 77.02 | 77.74 | 437,756 | -2.32(-2.90%) |
Oct 28, 2015 | 77.90 | 80.55 | 77.42 | 80.06 | 552,415 | +2.52(+3.25%) |
Oct 27, 2015 | 80.00 | 80.00 | 77.37 | 77.54 | 367,066 | -2.72(-3.39%) |
Oct 26, 2015 | 80.75 | 80.84 | 79.02 | 80.26 | 318,981 | -0.29(-0.36%) |
Oct 23, 2015 | 79.88 | 80.85 | 78.81 | 80.55 | 305,927 | +1.56(+1.97%) |
Oct 22, 2015 | 78.31 | 81.52 | 78.02 | 78.99 | 1,108,936 | +1.82(+2.36%) |
Oct 21, 2015 | 84.12 | 84.95 | 76.51 | 77.17 | 2,116,017 | -10.10(-11.57%) |
Oct 20, 2015 | 86.39 | 87.61 | 86.24 | 87.27 | 369,601 | +0.88(+1.02%) |
Oct 19, 2015 | 86.75 | 87.63 | 85.95 | 86.39 | 273,776 | -0.56(-0.64%) |
Oct 16, 2015 | 86.18 | 87.07 | 85.25 | 86.95 | 395,345 | +1.10(+1.28%) |
Oct 15, 2015 | 82.93 | 85.94 | 82.72 | 85.85 | 352,022 | +3.33(+4.04%) |
Oct 14, 2015 | 82.72 | 83.10 | 81.13 | 82.52 | 421,027 | +0.03(+0.04%) |
Oct 13, 2015 | 83.56 | 84.24 | 82.37 | 82.49 | 217,490 | -1.63(-1.94%) |
Oct 12, 2015 | 84.38 | 84.96 | 83.25 | 84.12 | 128,594 | -0.14(-0.17%) |
Oct 09, 2015 | 84.49 | 85.02 | 83.57 | 84.26 | 300,596 | -0.30(-0.35%) |
Oct 08, 2015 | 83.98 | 85.01 | 83.59 | 84.56 | 199,414 | +0.56(+0.67%) |
Oct 07, 2015 | 84.21 | 84.64 | 82.89 | 84.00 | 184,879 | +0.10(+0.12%) |
Oct 06, 2015 | 85.27 | 85.72 | 83.18 | 83.90 | 244,413 | -1.50(-1.76%) |
Oct 05, 2015 | 84.54 | 85.54 | 83.41 | 85.40 | 170,815 | +1.83(+2.19%) |
Oct 02, 2015 | 80.58 | 83.62 | 79.21 | 83.57 | 234,177 | +2.06(+2.53%) |
Oct 01, 2015 | 81.10 | 83.11 | 78.48 | 81.51 | 692,685 | +0.36(+0.44%) |
Sep 30, 2015 | 80.91 | 83.83 | 79.29 | 81.15 | 424,245 | +1.60(+2.01%) |
Sep 29, 2015 | 78.56 | 79.78 | 78.22 | 79.55 | 319,595 | +1.24(+1.58%) |
Sep 28, 2015 | 82.25 | 82.71 | 78.14 | 78.31 | 317,979 | -3.97(-4.82%) |
Sep 25, 2015 | 82.65 | 83.33 | 82.10 | 82.28 | 188,588 | +0.20(+0.24%) |
Sep 24, 2015 | 82.85 | 83.12 | 80.73 | 82.08 | 207,028 | -1.56(-1.87%) |
Sep 23, 2015 | 83.90 | 84.39 | 82.82 | 83.64 | 141,232 | -0.01(-0.01%) |
Sep 22, 2015 | 83.67 | 83.90 | 82.32 | 83.65 | 272,775 | -1.10(-1.30%) |
Sep 21, 2015 | 84.04 | 85.73 | 83.19 | 84.75 | 314,242 | +1.48(+1.78%) |
Sep 18, 2015 | 83.90 | 84.99 | 82.78 | 83.27 | 366,300 | -1.62(-1.91%) |
Sep 17, 2015 | 83.39 | 86.12 | 83.39 | 84.89 | 372,422 | +1.73(+2.08%) |
Sep 16, 2015 | 82.15 | 83.23 | 81.81 | 83.16 | 159,659 | +0.85(+1.03%) |
Sep 15, 2015 | 81.21 | 82.70 | 80.88 | 82.31 | 112,910 | +1.09(+1.34%) |
Sep 14, 2015 | 81.83 | 82.11 | 80.32 | 81.22 | 150,173 | -0.02(-0.02%) |
Sep 11, 2015 | 80.65 | 81.29 | 80.09 | 81.24 | 172,753 | -0.04(-0.05%) |
Sep 10, 2015 | 81.63 | 82.28 | 81.01 | 81.28 | 146,124 | -0.71(-0.87%) |
Sep 09, 2015 | 83.76 | 84.17 | 81.89 | 81.99 | 325,680 | +0.07(+0.09%) |
Sep 08, 2015 | 81.11 | 82.34 | 79.65 | 81.92 | 342,640 | +3.10(+3.93%) |
Sep 04, 2015 | 78.29 | 78.82 | 78.82 | 78.82 | 234,600 | -0.54(-0.68%) |
Sep 03, 2015 | 80.66 | 81.14 | 79.04 | 79.36 | 230,405 | -0.97(-1.21%) |
Sep 02, 2015 | 79.65 | 80.71 | 78.90 | 80.33 | 238,176 | +1.82(+2.32%) |
Sep 01, 2015 | 79.00 | 79.98 | 78.20 | 78.51 | 203,355 | -2.06(-2.56%) |
Aug 31, 2015 | 80.51 | 81.97 | 80.01 | 80.57 | 401,731 | +0.32(+0.40%) |
Aug 28, 2015 | 80.02 | 80.80 | 79.67 | 80.25 | 243,065 | +0.15(+0.19%) |
Aug 27, 2015 | 79.99 | 82.17 | 79.35 | 80.10 | 419,975 | +1.08(+1.37%) |
Aug 26, 2015 | 79.75 | 79.88 | 77.04 | 79.02 | 287,998 | +1.08(+1.39%) |
Aug 25, 2015 | 78.84 | 79.42 | 77.30 | 77.94 | 490,132 | +1.40(+1.83%) |
Aug 24, 2015 | 74.24 | 78.91 | 70.73 | 76.54 | 520,828 | -2.36(-2.99%) |
Aug 21, 2015 | 78.02 | 79.22 | 76.84 | 78.90 | 611,538 | -0.73(-0.92%) |
Aug 20, 2015 | 82.40 | 82.85 | 79.57 | 79.63 | 318,516 | -3.68(-4.42%) |
Aug 19, 2015 | 83.95 | 84.43 | 83.04 | 83.31 | 175,294 | -1.31(-1.55%) |
Aug 18, 2015 | 84.70 | 85.26 | 83.73 | 84.62 | 227,960 | -0.11(-0.13%) |
Aug 17, 2015 | 83.42 | 84.74 | 82.81 | 84.73 | 259,090 | +1.01(+1.21%) |
Aug 14, 2015 | 82.31 | 83.95 | 81.67 | 83.72 | 433,242 | +1.44(+1.75%) |
Aug 13, 2015 | 82.16 | 83.41 | 81.67 | 82.28 | 268,550 | +0.20(+0.24%) |
Aug 12, 2015 | 81.60 | 82.37 | 80.23 | 82.08 | 465,934 | -1.65(-1.97%) |
Aug 11, 2015 | 84.21 | 84.52 | 83.02 | 83.73 | 175,667 | -1.02(-1.20%) |
Aug 10, 2015 | 84.44 | 85.41 | 84.31 | 84.75 | 292,101 | +1.13(+1.35%) |
Aug 07, 2015 | 85.04 | 85.74 | 83.50 | 83.62 | 278,328 | -1.59(-1.87%) |
Aug 06, 2015 | 86.22 | 86.23 | 83.87 | 85.21 | 396,596 | -0.59(-0.69%) |
Aug 05, 2015 | 84.81 | 86.59 | 84.65 | 85.80 | 481,090 | +1.76(+2.09%) |
Aug 04, 2015 | 85.36 | 86.35 | 83.72 | 84.04 | 486,255 | -1.25(-1.47%) |
Aug 03, 2015 | 87.74 | 88.61 | 84.41 | 85.29 | 658,959 | -3.01(-3.41%) |
Jul 31, 2015 | 87.92 | 88.86 | 87.55 | 88.30 | 268,741 | +0.75(+0.86%) |
Jul 30, 2015 | 85.23 | 88.11 | 84.93 | 87.55 | 422,348 | +1.84(+2.15%) |
Jul 29, 2015 | 83.63 | 85.96 | 83.51 | 85.71 | 408,982 | +2.06(+2.46%) |
Jul 28, 2015 | 83.59 | 84.35 | 82.50 | 83.65 | 325,100 | +0.52(+0.63%) |
Jul 27, 2015 | 84.18 | 84.70 | 82.48 | 83.13 | 544,571 | -1.40(-1.66%) |
Jul 24, 2015 | 87.91 | 88.51 | 83.70 | 84.53 | 438,989 | -3.34(-3.80%) |
Jul 23, 2015 | 87.05 | 89.01 | 86.12 | 87.87 | 460,333 | +0.93(+1.07%) |
Jul 22, 2015 | 89.01 | 89.67 | 86.16 | 86.94 | 836,963 | -4.46(-4.88%) |
Jul 21, 2015 | 93.25 | 94.36 | 89.99 | 91.40 | 1,215,381 | -4.14(-4.33%) |
Jul 20, 2015 | 95.30 | 96.58 | 94.26 | 95.54 | 284,138 | +0.37(+0.39%) |
Jul 17, 2015 | 93.87 | 95.34 | 93.51 | 95.17 | 414,141 | +1.14(+1.21%) |
Jul 16, 2015 | 94.17 | 94.49 | 93.52 | 94.03 | 306,702 | +0.53(+0.57%) |
Jul 15, 2015 | 93.58 | 93.92 | 92.95 | 93.50 | 187,585 | +0.13(+0.14%) |
Jul 14, 2015 | 93.76 | 94.40 | 93.12 | 93.37 | 215,745 | -0.56(-0.60%) |
Jul 13, 2015 | 92.00 | 94.19 | 91.67 | 93.93 | 355,208 | +2.95(+3.24%) |
Jul 10, 2015 | 90.96 | 91.61 | 90.66 | 90.98 | 173,150 | +0.95(+1.06%) |
Jul 09, 2015 | 90.38 | 90.72 | 89.15 | 90.03 | 220,758 | +0.56(+0.63%) |
Jul 08, 2015 | 90.99 | 91.05 | 88.74 | 89.47 | 189,861 | -2.31(-2.52%) |
Jul 07, 2015 | 91.00 | 91.84 | 89.94 | 91.78 | 262,339 | +0.86(+0.95%) |
Jul 06, 2015 | 90.44 | 92.40 | 90.10 | 90.92 | 212,016 | -0.14(-0.15%) |
Jul 02, 2015 | 92.49 | 91.06 | 91.06 | 91.06 | 239,300 | -1.21(-1.31%) |
Jul 01, 2015 | 91.44 | 93.08 | 91.30 | 92.27 | 291,675 | +1.65(+1.82%) |
Jun 30, 2015 | 90.82 | 91.49 | 90.00 | 90.62 | 216,576 | +0.56(+0.62%) |
Jun 29, 2015 | 92.06 | 92.15 | 89.99 | 90.06 | 145,761 | -2.47(-2.67%) |
Jun 26, 2015 | 92.73 | 93.29 | 91.88 | 92.53 | 356,044 | -0.20(-0.22%) |
Jun 25, 2015 | 92.88 | 93.40 | 92.42 | 92.73 | 232,626 | +0.00(+0.00%) |
Jun 24, 2015 | 92.00 | 93.06 | 91.94 | 92.73 | 460,307 | +0.59(+0.64%) |
Jun 23, 2015 | 89.84 | 92.18 | 89.61 | 92.14 | 471,353 | +2.58(+2.88%) |
Jun 22, 2015 | 88.67 | 89.99 | 88.26 | 89.56 | 195,138 | +1.34(+1.52%) |
Jun 19, 2015 | 88.03 | 89.30 | 87.93 | 88.22 | 505,105 | +0.28(+0.32%) |
Jun 18, 2015 | 88.51 | 88.94 | 87.78 | 87.94 | 339,703 | -0.33(-0.37%) |
Jun 17, 2015 | 89.02 | 89.19 | 87.78 | 88.27 | 204,595 | -0.40(-0.45%) |
Jun 16, 2015 | 87.02 | 88.92 | 86.39 | 88.67 | 218,465 | +1.69(+1.94%) |
Jun 15, 2015 | 87.14 | 87.58 | 86.46 | 86.98 | 163,201 | -0.64(-0.73%) |
Jun 12, 2015 | 87.88 | 88.00 | 86.90 | 87.62 | 291,400 | -0.52(-0.59%) |
Jun 11, 2015 | 89.07 | 89.30 | 87.84 | 88.14 | 220,893 | -0.82(-0.92%) |
Jun 10, 2015 | 88.88 | 89.50 | 88.59 | 88.96 | 205,456 | +0.37(+0.42%) |
Jun 09, 2015 | 89.11 | 89.94 | 88.10 | 88.59 | 152,527 | -0.79(-0.88%) |
Jun 08, 2015 | 89.65 | 91.00 | 89.26 | 89.38 | 189,185 | -0.62(-0.69%) |
Jun 05, 2015 | 87.09 | 90.00 | 86.26 | 90.00 | 346,033 | +2.92(+3.35%) |
Jun 04, 2015 | 86.82 | 87.86 | 86.57 | 87.08 | 197,174 | -0.38(-0.43%) |
Jun 03, 2015 | 86.55 | 87.99 | 85.98 | 87.46 | 202,850 | +1.34(+1.56%) |
Jun 02, 2015 | 85.36 | 86.85 | 85.36 | 86.12 | 213,878 | +0.19(+0.22%) |
Jun 01, 2015 | 85.10 | 86.95 | 84.58 | 85.93 | 219,897 | +0.81(+0.95%) |
May 29, 2015 | 86.84 | 87.34 | 85.10 | 85.12 | 306,711 | -1.59(-1.83%) |
May 28, 2015 | 86.91 | 87.24 | 86.38 | 86.71 | 147,683 | -0.21(-0.24%) |
May 27, 2015 | 85.71 | 87.16 | 85.12 | 86.92 | 210,765 | +1.28(+1.49%) |
May 26, 2015 | 85.83 | 86.36 | 84.82 | 85.64 | 252,099 | -0.23(-0.27%) |
May 22, 2015 | 86.36 | 85.87 | 85.87 | 85.87 | 136,500 | -0.52(-0.60%) |
May 21, 2015 | 86.48 | 87.17 | 86.35 | 86.39 | 158,266 | -0.36(-0.41%) |
May 20, 2015 | 86.48 | 87.22 | 85.72 | 86.75 | 132,449 | +0.33(+0.38%) |
May 19, 2015 | 86.96 | 87.50 | 86.09 | 86.42 | 198,880 | -0.43(-0.50%) |
May 18, 2015 | 84.75 | 87.03 | 84.64 | 86.85 | 197,584 | +2.19(+2.59%) |
May 15, 2015 | 84.46 | 84.90 | 83.92 | 84.66 | 197,663 | +0.12(+0.14%) |
May 14, 2015 | 85.18 | 85.19 | 83.76 | 84.54 | 166,962 | +0.00(+0.00%) |
May 13, 2015 | 85.11 | 85.79 | 84.28 | 84.54 | 191,646 | -0.63(-0.74%) |
May 12, 2015 | 85.28 | 85.97 | 84.41 | 85.17 | 260,536 | -0.48(-0.56%) |
May 11, 2015 | 86.05 | 86.69 | 85.58 | 85.65 | 269,996 | -0.19(-0.22%) |
May 08, 2015 | 85.69 | 86.74 | 85.02 | 85.84 | 320,447 | +1.04(+1.23%) |
May 07, 2015 | 84.46 | 85.78 | 84.25 | 84.80 | 382,932 | +0.60(+0.71%) |
May 06, 2015 | 84.33 | 84.56 | 82.32 | 84.20 | 476,798 | +0.47(+0.56%) |
May 05, 2015 | 85.02 | 85.98 | 83.63 | 83.73 | 269,713 | -1.60(-1.88%) |
May 04, 2015 | 85.12 | 85.80 | 84.93 | 85.33 | 286,561 | +0.36(+0.42%) |
May 01, 2015 | 84.08 | 85.69 | 84.08 | 84.97 | 344,771 | +0.94(+1.12%) |
Apr 30, 2015 | 85.28 | 85.70 | 83.55 | 84.03 | 287,183 | -1.61(-1.88%) |
Apr 29, 2015 | 86.22 | 87.49 | 85.55 | 85.64 | 379,643 | -1.00(-1.15%) |
Apr 28, 2015 | 86.49 | 86.70 | 84.97 | 86.64 | 280,720 | +0.07(+0.08%) |
Apr 27, 2015 | 88.16 | 88.50 | 85.23 | 86.57 | 464,955 | -1.22(-1.39%) |
Apr 24, 2015 | 87.83 | 88.25 | 87.01 | 87.79 | 241,163 | +0.20(+0.23%) |
Apr 23, 2015 | 86.99 | 88.34 | 86.95 | 87.59 | 335,711 | +0.62(+0.71%) |
Apr 22, 2015 | 87.24 | 88.79 | 85.95 | 86.97 | 277,604 | -0.16(-0.18%) |
Apr 21, 2015 | 89.74 | 89.74 | 85.57 | 87.13 | 422,041 | -0.92(-1.04%) |
Apr 20, 2015 | 85.74 | 88.20 | 85.50 | 88.05 | 318,543 | +2.72(+3.19%) |
Apr 17, 2015 | 85.29 | 85.59 | 84.65 | 85.33 | 210,401 | -0.52(-0.61%) |
Apr 16, 2015 | 86.57 | 86.91 | 85.72 | 85.85 | 158,347 | -0.53(-0.61%) |
Apr 15, 2015 | 85.77 | 87.25 | 85.53 | 86.38 | 223,947 | +0.93(+1.09%) |
Apr 14, 2015 | 85.17 | 86.05 | 84.43 | 85.45 | 361,870 | +0.10(+0.12%) |
Apr 13, 2015 | 85.14 | 85.87 | 84.83 | 85.35 | 213,355 | -0.13(-0.15%) |
Apr 10, 2015 | 85.49 | 86.19 | 85.16 | 85.48 | 183,980 | +0.52(+0.61%) |
Apr 09, 2015 | 84.86 | 85.95 | 84.37 | 84.96 | 257,785 | +0.03(+0.04%) |
Apr 08, 2015 | 84.83 | 85.22 | 84.08 | 84.93 | 196,949 | +0.12(+0.14%) |
Apr 07, 2015 | 85.15 | 85.72 | 84.46 | 84.81 | 288,878 | -0.20(-0.24%) |
Apr 06, 2015 | 83.69 | 85.16 | 83.00 | 85.01 | 202,920 | +1.22(+1.46%) |
Apr 02, 2015 | 82.75 | 83.79 | 83.79 | 83.79 | 307,000 | +1.53(+1.86%) |
Apr 01, 2015 | 83.07 | 83.55 | 81.46 | 82.26 | 261,602 | -0.84(-1.01%) |
Mar 31, 2015 | 82.37 | 83.48 | 81.86 | 83.10 | 579,963 | +0.05(+0.06%) |
Mar 30, 2015 | 82.18 | 83.62 | 81.58 | 83.05 | 243,896 | +1.51(+1.85%) |
Mar 27, 2015 | 80.03 | 82.05 | 79.46 | 81.54 | 306,829 | +1.49(+1.86%) |
Mar 26, 2015 | 79.62 | 80.80 | 79.01 | 80.05 | 244,427 | -0.07(-0.09%) |
Mar 25, 2015 | 81.95 | 82.31 | 79.95 | 80.12 | 288,908 | -2.02(-2.46%) |
Mar 24, 2015 | 81.68 | 82.84 | 81.07 | 82.14 | 332,182 | +0.40(+0.49%) |
Mar 23, 2015 | 79.46 | 82.30 | 79.37 | 81.74 | 409,817 | +2.28(+2.87%) |
Mar 20, 2015 | 80.00 | 80.00 | 78.33 | 79.46 | 516,745 | -0.02(-0.03%) |
Mar 19, 2015 | 78.30 | 79.99 | 78.30 | 79.48 | 231,224 | +0.93(+1.18%) |
Mar 18, 2015 | 77.50 | 78.69 | 76.51 | 78.55 | 235,382 | +0.70(+0.90%) |
Mar 17, 2015 | 77.46 | 78.02 | 77.26 | 77.85 | 196,540 | -0.05(-0.06%) |
Mar 16, 2015 | 76.60 | 78.76 | 76.59 | 77.90 | 374,795 | +1.60(+2.10%) |
Mar 13, 2015 | 77.01 | 77.24 | 75.82 | 76.30 | 204,226 | -0.67(-0.87%) |
Mar 12, 2015 | 75.93 | 77.22 | 75.51 | 76.97 | 242,924 | +1.54(+2.04%) |
Mar 11, 2015 | 75.26 | 75.65 | 74.92 | 75.43 | 205,218 | +0.25(+0.33%) |
Mar 10, 2015 | 75.13 | 75.47 | 74.58 | 75.18 | 278,254 | -0.63(-0.83%) |
Mar 09, 2015 | 76.29 | 76.79 | 74.74 | 75.81 | 423,202 | -0.48(-0.63%) |
Mar 06, 2015 | 78.00 | 78.33 | 75.66 | 76.29 | 465,773 | -2.31(-2.94%) |
Mar 05, 2015 | 77.02 | 79.16 | 76.59 | 78.60 | 410,988 | +1.88(+2.45%) |
Mar 04, 2015 | 77.66 | 78.27 | 76.19 | 76.72 | 312,203 | -1.55(-1.98%) |
Mar 03, 2015 | 79.22 | 79.28 | 77.59 | 78.27 | 266,089 | -1.02(-1.29%) |
Mar 02, 2015 | 78.46 | 80.01 | 78.46 | 79.29 | 303,301 | +0.62(+0.79%) |
Feb 27, 2015 | 79.02 | 79.10 | 78.02 | 78.67 | 213,152 | -0.35(-0.44%) |
Feb 26, 2015 | 77.76 | 79.12 | 77.76 | 79.02 | 220,981 | +1.06(+1.36%) |
Feb 25, 2015 | 77.96 | 78.49 | 77.43 | 77.96 | 280,413 | +0.25(+0.32%) |
Feb 24, 2015 | 78.48 | 78.80 | 77.20 | 77.71 | 239,706 | -0.82(-1.04%) |
Feb 23, 2015 | 78.83 | 78.93 | 77.90 | 78.53 | 203,842 | -0.34(-0.43%) |
Feb 20, 2015 | 78.73 | 79.00 | 77.68 | 78.87 | 151,521 | -0.07(-0.09%) |
Feb 19, 2015 | 78.51 | 79.55 | 78.09 | 78.94 | 181,980 | +0.43(+0.55%) |
Feb 18, 2015 | 78.04 | 78.53 | 77.77 | 78.51 | 248,865 | +0.32(+0.41%) |
Feb 17, 2015 | 79.92 | 79.99 | 78.11 | 78.19 | 329,086 | -1.68(-2.10%) |
Feb 13, 2015 | 80.36 | 79.87 | 79.87 | 79.87 | 202,700 | -0.49(-0.61%) |
Feb 12, 2015 | 79.12 | 80.81 | 78.18 | 80.36 | 404,634 | +1.62(+2.06%) |
Feb 11, 2015 | 79.14 | 79.73 | 78.33 | 78.74 | 315,819 | -0.47(-0.59%) |
Feb 10, 2015 | 79.27 | 79.61 | 78.28 | 79.21 | 306,461 | +0.52(+0.66%) |
Feb 09, 2015 | 79.50 | 79.86 | 78.39 | 78.69 | 294,599 | -1.02(-1.28%) |
Feb 06, 2015 | 77.89 | 80.06 | 77.68 | 79.71 | 430,590 | +1.79(+2.30%) |
Feb 05, 2015 | 79.30 | 79.70 | 77.65 | 77.92 | 457,862 | -0.56(-0.71%) |
Feb 04, 2015 | 79.75 | 80.84 | 77.19 | 78.48 | 737,722 | -0.32(-0.41%) |
Feb 03, 2015 | 77.18 | 79.17 | 76.74 | 78.80 | 721,371 | +2.70(+3.55%) |
Feb 02, 2015 | 74.59 | 76.13 | 73.33 | 76.10 | 336,830 | +1.89(+2.55%) |
Jan 30, 2015 | 76.58 | 76.98 | 74.17 | 74.21 | 375,249 | -3.10(-4.01%) |
Jan 29, 2015 | 76.25 | 77.41 | 75.77 | 77.31 | 475,142 | +1.50(+1.98%) |
Jan 28, 2015 | 76.72 | 78.58 | 75.57 | 75.81 | 522,297 | -0.70(-0.91%) |
Jan 27, 2015 | 76.45 | 77.26 | 75.36 | 76.51 | 357,102 | -0.67(-0.87%) |
Jan 26, 2015 | 75.20 | 77.68 | 75.00 | 77.18 | 438,926 | +2.45(+3.28%) |
Jan 23, 2015 | 74.03 | 75.03 | 74.03 | 74.73 | 214,408 | +0.69(+0.93%) |
Jan 22, 2015 | 72.26 | 74.24 | 71.99 | 74.04 | 289,041 | +2.17(+3.02%) |
Jan 21, 2015 | 70.38 | 72.07 | 70.26 | 71.87 | 269,886 | +1.19(+1.68%) |
Jan 20, 2015 | 70.95 | 71.44 | 70.20 | 70.68 | 362,583 | -0.11(-0.16%) |
Jan 16, 2015 | 69.94 | 71.04 | 69.12 | 70.79 | 557,279 | +0.67(+0.96%) |
Jan 15, 2015 | 72.23 | 72.36 | 70.10 | 70.12 | 440,452 | -2.11(-2.92%) |
Jan 14, 2015 | 71.89 | 72.62 | 70.70 | 72.23 | 372,668 | -0.70(-0.96%) |
Jan 13, 2015 | 74.39 | 75.09 | 72.52 | 72.93 | 300,876 | -0.74(-1.00%) |
Jan 12, 2015 | 74.45 | 74.46 | 72.95 | 73.67 | 349,414 | -0.78(-1.05%) |
Jan 09, 2015 | 75.29 | 75.44 | 74.35 | 74.45 | 207,057 | -1.05(-1.39%) |
Jan 08, 2015 | 75.78 | 76.68 | 75.03 | 75.50 | 339,385 | +0.49(+0.65%) |
Jan 07, 2015 | 73.48 | 75.04 | 72.67 | 75.01 | 458,054 | +2.32(+3.19%) |
Jan 06, 2015 | 72.82 | 74.13 | 71.78 | 72.69 | 453,562 | -1.31(-1.77%) |
Jan 05, 2015 | 75.67 | 75.77 | 73.37 | 74.00 | 381,825 | -2.09(-2.75%) |