Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 87.82 | 88.79 | 87.32 | 87.80 | 159,184 | +0.44(+0.50%) |
Feb 26, 2016 | 89.29 | 89.29 | 86.44 | 87.36 | 138,407 | -1.96(-2.19%) |
Feb 25, 2016 | 88.20 | 89.53 | 87.81 | 89.32 | 138,398 | +1.36(+1.55%) |
Feb 24, 2016 | 87.14 | 88.27 | 86.98 | 87.95 | 163,100 | +0.22(+0.25%) |
Feb 23, 2016 | 86.07 | 88.48 | 85.58 | 87.74 | 175,660 | +1.16(+1.34%) |
Feb 22, 2016 | 88.81 | 89.26 | 86.16 | 86.58 | 108,016 | -1.60(-1.82%) |
Feb 19, 2016 | 88.02 | 89.39 | 87.13 | 88.19 | 172,583 | +0.21(+0.24%) |
Feb 18, 2016 | 87.19 | 88.43 | 85.79 | 87.98 | 148,212 | +1.31(+1.51%) |
Feb 17, 2016 | 87.22 | 87.72 | 86.48 | 86.67 | 133,867 | -0.47(-0.53%) |
Feb 16, 2016 | 87.63 | 88.40 | 86.66 | 87.13 | 133,867 | +0.36(+0.42%) |
Feb 12, 2016 | 87.59 | 86.77 | 86.77 | 86.77 | 124,491 | -0.28(-0.32%) |
Feb 11, 2016 | 85.56 | 87.57 | 85.56 | 87.05 | 140,439 | +0.24(+0.28%) |
Feb 10, 2016 | 88.00 | 89.06 | 86.65 | 86.81 | 152,639 | -0.41(-0.46%) |
Feb 09, 2016 | 84.29 | 87.89 | 83.18 | 87.21 | 292,515 | +2.19(+2.58%) |
Feb 08, 2016 | 82.69 | 85.49 | 82.63 | 85.02 | 259,295 | +1.46(+1.74%) |
Feb 05, 2016 | 84.83 | 86.56 | 83.55 | 83.56 | 254,799 | -1.27(-1.49%) |
Feb 04, 2016 | 85.30 | 85.86 | 84.30 | 84.83 | 332,969 | -0.78(-0.91%) |
Feb 03, 2016 | 87.93 | 88.87 | 84.63 | 85.61 | 225,704 | -1.72(-1.97%) |
Feb 02, 2016 | 87.32 | 88.17 | 87.13 | 87.32 | 205,851 | -0.79(-0.89%) |
Feb 01, 2016 | 86.91 | 88.94 | 86.06 | 88.11 | 261,963 | +0.39(+0.44%) |
Jan 29, 2016 | 89.29 | 89.45 | 83.89 | 87.72 | 1,505,632 | -2.04(-2.28%) |
Jan 28, 2016 | 93.16 | 99.19 | 88.91 | 89.77 | 724,626 | -10.74(-10.69%) |
Jan 27, 2016 | 101.50 | 103.03 | 99.76 | 100.51 | 341,201 | -1.30(-1.28%) |
Jan 26, 2016 | 102.23 | 103.22 | 101.52 | 101.81 | 499,633 | +0.02(+0.02%) |
Jan 25, 2016 | 102.31 | 103.35 | 101.48 | 101.79 | 461,668 | -0.58(-0.56%) |
Jan 22, 2016 | 101.25 | 102.68 | 100.17 | 102.37 | 304,743 | +1.58(+1.57%) |
Jan 21, 2016 | 100.95 | 101.38 | 99.72 | 100.79 | 185,527 | +0.34(+0.34%) |
Jan 20, 2016 | 99.69 | 101.37 | 98.44 | 100.45 | 258,694 | -0.04(-0.04%) |
Jan 19, 2016 | 100.14 | 101.00 | 99.54 | 100.49 | 200,893 | +1.52(+1.53%) |
Jan 15, 2016 | 97.31 | 98.97 | 98.97 | 98.97 | 289,088 | -0.42(-0.43%) |
Jan 14, 2016 | 98.81 | 100.27 | 98.34 | 99.39 | 137,299 | +0.93(+0.95%) |
Jan 13, 2016 | 100.98 | 101.20 | 98.10 | 98.46 | 146,520 | -2.23(-2.21%) |
Jan 12, 2016 | 99.30 | 100.77 | 98.69 | 100.69 | 209,808 | +2.34(+2.38%) |
Jan 11, 2016 | 99.15 | 99.45 | 97.38 | 98.35 | 202,600 | +0.01(+0.01%) |
Jan 08, 2016 | 100.44 | 100.78 | 98.20 | 98.34 | 217,063 | -1.90(-1.89%) |
Jan 07, 2016 | 98.54 | 100.59 | 98.54 | 100.24 | 259,618 | +0.41(+0.41%) |
Jan 06, 2016 | 98.77 | 100.56 | 98.77 | 99.83 | 187,176 | -0.26(-0.26%) |
Jan 05, 2016 | 97.85 | 100.39 | 97.56 | 100.09 | 284,376 | +2.72(+2.79%) |
Jan 04, 2016 | 98.21 | 99.00 | 96.65 | 97.37 | 266,360 | -2.23(-2.24%) |
Dec 31, 2015 | 101.68 | 99.61 | 99.61 | 99.61 | 283,176 | -1.77(-1.74%) |
Dec 30, 2015 | 101.33 | 102.23 | 100.59 | 101.38 | 194,526 | +0.12(+0.12%) |
Dec 29, 2015 | 100.19 | 101.35 | 99.90 | 101.26 | 137,029 | +1.46(+1.46%) |
Dec 28, 2015 | 99.89 | 101.13 | 98.89 | 99.80 | 146,020 | -0.35(-0.35%) |
Dec 24, 2015 | 98.64 | 100.15 | 100.15 | 100.15 | 134,111 | +1.96(+1.99%) |
Dec 23, 2015 | 98.15 | 98.77 | 97.84 | 98.19 | 118,574 | +0.49(+0.50%) |
Dec 22, 2015 | 96.55 | 98.22 | 95.89 | 97.70 | 126,487 | +1.38(+1.43%) |
Dec 21, 2015 | 95.57 | 97.33 | 95.08 | 96.32 | 129,082 | +1.25(+1.32%) |
Dec 18, 2015 | 95.91 | 96.87 | 94.27 | 95.07 | 334,913 | -1.41(-1.46%) |
Dec 17, 2015 | 96.87 | 97.06 | 95.66 | 96.48 | 119,800 | -0.08(-0.08%) |
Dec 16, 2015 | 96.57 | 96.70 | 95.01 | 96.55 | 100,337 | +0.57(+0.59%) |
Dec 15, 2015 | 96.13 | 96.49 | 95.09 | 95.99 | 95,083 | +0.49(+0.52%) |
Dec 14, 2015 | 94.49 | 95.62 | 93.98 | 95.49 | 155,849 | +1.30(+1.38%) |
Dec 11, 2015 | 93.72 | 95.22 | 93.64 | 94.19 | 101,058 | -0.72(-0.75%) |
Dec 10, 2015 | 95.41 | 95.76 | 94.41 | 94.91 | 112,769 | -0.76(-0.79%) |
Dec 09, 2015 | 97.06 | 97.24 | 95.36 | 95.67 | 184,972 | -1.55(-1.60%) |
Dec 08, 2015 | 96.70 | 97.78 | 96.11 | 97.22 | 153,324 | +0.14(+0.14%) |
Dec 07, 2015 | 96.78 | 97.59 | 95.69 | 97.08 | 197,473 | +0.71(+0.73%) |
Dec 04, 2015 | 94.62 | 96.54 | 94.62 | 96.37 | 188,172 | +1.80(+1.90%) |
Dec 03, 2015 | 95.70 | 96.87 | 94.27 | 94.57 | 181,257 | -1.07(-1.12%) |
Dec 02, 2015 | 96.12 | 96.26 | 95.51 | 95.64 | 137,957 | -0.38(-0.39%) |
Dec 01, 2015 | 95.60 | 96.53 | 95.46 | 96.02 | 321,080 | +0.43(+0.45%) |
Nov 30, 2015 | 96.47 | 97.63 | 95.38 | 95.59 | 248,675 | -0.12(-0.13%) |
Nov 27, 2015 | 95.64 | 96.18 | 94.52 | 95.72 | 65,188 | +0.46(+0.48%) |
Nov 25, 2015 | 94.65 | 95.26 | 95.26 | 95.26 | 92,431 | +0.79(+0.84%) |
Nov 24, 2015 | 94.04 | 95.30 | 93.61 | 94.47 | 98,130 | +0.11(+0.11%) |
Nov 23, 2015 | 94.23 | 95.69 | 94.12 | 94.36 | 104,075 | +0.58(+0.62%) |
Nov 20, 2015 | 94.32 | 95.02 | 93.52 | 93.78 | 96,409 | +0.15(+0.16%) |
Nov 19, 2015 | 93.60 | 94.58 | 93.41 | 93.63 | 86,248 | +0.04(+0.04%) |
Nov 18, 2015 | 93.86 | 93.86 | 92.60 | 93.59 | 157,511 | +0.32(+0.34%) |
Nov 17, 2015 | 92.37 | 93.40 | 92.09 | 93.27 | 163,007 | +1.13(+1.23%) |
Nov 16, 2015 | 89.85 | 92.24 | 89.60 | 92.13 | 141,971 | +2.32(+2.58%) |
Nov 13, 2015 | 89.64 | 90.20 | 87.46 | 89.81 | 71,908 | -0.44(-0.49%) |
Nov 12, 2015 | 91.53 | 91.54 | 90.18 | 90.26 | 79,183 | -1.97(-2.13%) |
Nov 11, 2015 | 91.92 | 92.91 | 91.46 | 92.22 | 84,366 | +0.67(+0.73%) |
Nov 10, 2015 | 90.73 | 91.58 | 90.03 | 91.56 | 96,419 | +0.87(+0.96%) |
Nov 09, 2015 | 91.22 | 91.22 | 90.05 | 90.68 | 129,720 | -0.67(-0.74%) |
Nov 06, 2015 | 92.86 | 92.99 | 90.56 | 91.36 | 121,061 | -2.02(-2.17%) |
Nov 05, 2015 | 92.61 | 93.54 | 92.39 | 93.38 | 163,293 | +0.99(+1.07%) |
Nov 04, 2015 | 93.29 | 96.60 | 91.85 | 92.39 | 196,342 | -0.72(-0.78%) |
Nov 03, 2015 | 92.14 | 93.85 | 91.63 | 93.12 | 187,732 | +0.76(+0.83%) |
Nov 02, 2015 | 93.76 | 93.76 | 91.76 | 92.35 | 155,347 | -1.15(-1.23%) |
Oct 30, 2015 | 93.35 | 94.46 | 91.39 | 93.50 | 195,739 | +0.59(+0.64%) |
Oct 29, 2015 | 89.03 | 93.31 | 85.43 | 92.91 | 300,086 | +7.15(+8.34%) |
Oct 28, 2015 | 86.85 | 86.85 | 84.62 | 85.76 | 254,430 | -0.70(-0.81%) |
Oct 27, 2015 | 86.00 | 86.60 | 85.64 | 86.46 | 235,501 | +0.40(+0.47%) |
Oct 26, 2015 | 84.65 | 86.06 | 84.50 | 86.05 | 200,273 | +1.51(+1.79%) |
Oct 23, 2015 | 85.33 | 85.90 | 84.28 | 84.54 | 122,015 | -0.01(-0.01%) |
Oct 22, 2015 | 83.19 | 84.75 | 82.84 | 84.55 | 118,486 | +1.81(+2.19%) |
Oct 21, 2015 | 83.28 | 83.62 | 82.67 | 82.74 | 72,895 | -0.27(-0.33%) |
Oct 20, 2015 | 83.52 | 83.52 | 82.86 | 83.01 | 99,895 | -0.45(-0.54%) |
Oct 19, 2015 | 82.31 | 83.59 | 82.31 | 83.46 | 153,382 | +0.53(+0.63%) |
Oct 16, 2015 | 82.62 | 83.12 | 82.21 | 82.94 | 126,281 | +0.50(+0.61%) |
Oct 15, 2015 | 82.16 | 82.59 | 80.74 | 82.44 | 230,725 | +0.58(+0.71%) |
Oct 14, 2015 | 83.37 | 83.74 | 81.73 | 81.85 | 171,055 | -1.44(-1.73%) |
Oct 13, 2015 | 83.59 | 84.63 | 83.19 | 83.29 | 146,311 | -0.48(-0.57%) |
Oct 12, 2015 | 83.58 | 84.19 | 83.34 | 83.77 | 73,788 | +0.21(+0.26%) |
Oct 09, 2015 | 83.37 | 84.15 | 83.18 | 83.56 | 103,212 | +0.65(+0.78%) |
Oct 08, 2015 | 82.35 | 83.36 | 82.07 | 82.91 | 134,435 | +0.43(+0.52%) |
Oct 07, 2015 | 82.14 | 82.58 | 81.66 | 82.48 | 279,227 | +0.59(+0.72%) |
Oct 06, 2015 | 82.02 | 82.22 | 81.15 | 81.89 | 156,275 | -0.12(-0.15%) |
Oct 05, 2015 | 80.82 | 82.05 | 80.82 | 82.01 | 87,054 | +1.48(+1.84%) |
Oct 02, 2015 | 78.93 | 80.55 | 78.50 | 80.53 | 95,778 | +1.09(+1.37%) |
Oct 01, 2015 | 80.32 | 80.32 | 78.53 | 79.44 | 98,838 | -0.71(-0.88%) |
Sep 30, 2015 | 80.95 | 81.44 | 79.33 | 80.15 | 179,552 | -0.12(-0.15%) |
Sep 29, 2015 | 81.31 | 81.36 | 79.87 | 80.27 | 153,559 | -1.08(-1.32%) |
Sep 28, 2015 | 81.97 | 82.19 | 81.13 | 81.35 | 130,412 | -0.60(-0.73%) |
Sep 25, 2015 | 82.52 | 83.55 | 81.82 | 81.95 | 185,613 | +0.08(+0.10%) |
Sep 24, 2015 | 81.51 | 82.47 | 81.02 | 81.87 | 142,473 | +0.08(+0.10%) |
Sep 23, 2015 | 81.92 | 82.21 | 81.38 | 81.79 | 100,283 | +0.01(+0.01%) |
Sep 22, 2015 | 81.61 | 81.98 | 80.81 | 81.78 | 125,536 | -0.45(-0.55%) |
Sep 21, 2015 | 81.85 | 82.61 | 81.47 | 82.23 | 114,379 | +0.71(+0.87%) |
Sep 18, 2015 | 81.16 | 82.60 | 81.16 | 81.52 | 173,200 | -0.72(-0.88%) |
Sep 17, 2015 | 82.22 | 83.56 | 81.87 | 82.25 | 99,283 | -0.19(-0.23%) |
Sep 16, 2015 | 81.82 | 82.65 | 81.57 | 82.44 | 121,719 | +0.89(+1.09%) |
Sep 15, 2015 | 81.33 | 81.80 | 80.81 | 81.55 | 73,604 | +0.49(+0.61%) |
Sep 14, 2015 | 81.41 | 81.64 | 80.87 | 81.06 | 81,085 | -0.20(-0.24%) |
Sep 11, 2015 | 80.17 | 81.79 | 80.17 | 81.25 | 97,785 | +0.60(+0.74%) |
Sep 10, 2015 | 80.46 | 81.61 | 80.22 | 80.65 | 86,968 | +0.03(+0.04%) |
Sep 09, 2015 | 82.22 | 82.36 | 80.41 | 80.62 | 135,094 | -1.21(-1.48%) |
Sep 08, 2015 | 81.02 | 82.04 | 80.23 | 81.83 | 118,296 | +1.81(+2.26%) |
Sep 04, 2015 | 79.15 | 80.02 | 80.02 | 80.02 | 79,174 | -0.07(-0.09%) |
Sep 03, 2015 | 79.57 | 81.11 | 79.38 | 80.09 | 119,258 | +0.48(+0.61%) |
Sep 02, 2015 | 78.53 | 79.68 | 78.15 | 79.61 | 128,253 | +1.80(+2.31%) |
Sep 01, 2015 | 77.34 | 78.74 | 77.29 | 77.81 | 231,408 | +0.20(+0.26%) |
Aug 31, 2015 | 78.24 | 78.74 | 77.21 | 77.61 | 116,975 | -0.74(-0.95%) |
Aug 28, 2015 | 78.01 | 78.44 | 77.42 | 78.35 | 91,802 | -0.03(-0.04%) |
Aug 27, 2015 | 77.61 | 78.57 | 77.10 | 78.38 | 133,099 | +1.25(+1.62%) |
Aug 26, 2015 | 77.01 | 77.43 | 75.41 | 77.13 | 160,446 | +1.60(+2.11%) |
Aug 25, 2015 | 78.51 | 78.51 | 75.40 | 75.54 | 120,878 | -1.09(-1.42%) |
Aug 24, 2015 | 75.26 | 78.16 | 74.69 | 76.62 | 183,182 | -1.84(-2.35%) |
Aug 21, 2015 | 76.70 | 78.87 | 76.70 | 78.46 | 189,293 | +0.61(+0.78%) |
Aug 20, 2015 | 76.60 | 78.86 | 75.60 | 77.86 | 120,677 | +0.99(+1.29%) |
Aug 19, 2015 | 76.44 | 77.47 | 76.03 | 76.87 | 90,490 | -0.04(-0.05%) |
Aug 18, 2015 | 77.65 | 77.74 | 74.11 | 76.91 | 147,650 | -1.10(-1.41%) |
Aug 17, 2015 | 77.48 | 78.10 | 77.02 | 78.01 | 84,632 | +0.20(+0.26%) |
Aug 14, 2015 | 76.82 | 77.85 | 76.80 | 77.80 | 86,063 | +0.71(+0.92%) |
Aug 13, 2015 | 77.16 | 77.74 | 76.60 | 77.09 | 158,437 | -0.07(-0.08%) |
Aug 12, 2015 | 77.44 | 77.88 | 76.17 | 77.16 | 118,569 | -0.71(-0.91%) |
Aug 11, 2015 | 77.83 | 78.42 | 77.23 | 77.87 | 147,106 | -0.35(-0.45%) |
Aug 10, 2015 | 78.28 | 78.69 | 77.68 | 78.22 | 101,420 | +0.24(+0.30%) |
Aug 07, 2015 | 77.42 | 78.03 | 76.85 | 77.98 | 82,042 | +0.21(+0.27%) |
Aug 06, 2015 | 78.18 | 78.20 | 77.51 | 77.77 | 132,313 | -0.27(-0.35%) |
Aug 05, 2015 | 77.90 | 78.56 | 77.67 | 78.04 | 66,412 | +0.52(+0.68%) |
Aug 04, 2015 | 76.65 | 78.10 | 76.65 | 77.52 | 88,910 | +0.86(+1.12%) |
Aug 03, 2015 | 76.29 | 76.73 | 75.82 | 76.66 | 64,606 | +0.38(+0.49%) |
Jul 31, 2015 | 76.28 | 77.04 | 75.85 | 76.28 | 98,273 | +0.29(+0.38%) |
Jul 30, 2015 | 75.31 | 76.38 | 75.05 | 75.99 | 69,191 | +0.25(+0.33%) |
Jul 29, 2015 | 75.37 | 76.01 | 74.52 | 75.74 | 59,969 | +0.38(+0.50%) |
Jul 28, 2015 | 74.72 | 75.58 | 73.35 | 75.36 | 132,861 | +0.88(+1.18%) |
Jul 27, 2015 | 74.06 | 74.72 | 73.66 | 74.49 | 55,836 | +0.15(+0.20%) |
Jul 24, 2015 | 74.72 | 75.08 | 74.26 | 74.34 | 69,169 | -0.45(-0.60%) |
Jul 23, 2015 | 75.89 | 76.26 | 74.64 | 74.79 | 86,884 | -1.10(-1.45%) |
Jul 22, 2015 | 75.20 | 75.91 | 75.20 | 75.89 | 65,199 | +0.66(+0.88%) |
Jul 21, 2015 | 75.31 | 75.67 | 74.91 | 75.22 | 89,940 | -0.07(-0.09%) |
Jul 20, 2015 | 75.27 | 75.55 | 74.85 | 75.29 | 62,560 | +0.03(+0.04%) |
Jul 17, 2015 | 75.68 | 75.68 | 74.86 | 75.26 | 58,124 | -0.29(-0.38%) |
Jul 16, 2015 | 75.26 | 75.81 | 74.84 | 75.54 | 89,334 | +0.75(+1.01%) |
Jul 15, 2015 | 75.23 | 75.42 | 74.56 | 74.79 | 67,595 | -0.49(-0.65%) |
Jul 14, 2015 | 75.50 | 75.76 | 74.91 | 75.28 | 94,319 | -0.20(-0.26%) |
Jul 13, 2015 | 75.36 | 75.58 | 74.83 | 75.48 | 73,029 | +0.34(+0.45%) |
Jul 10, 2015 | 74.61 | 75.49 | 73.70 | 75.14 | 85,488 | +1.18(+1.59%) |
Jul 09, 2015 | 75.18 | 75.18 | 73.78 | 73.96 | 116,637 | -0.65(-0.87%) |
Jul 08, 2015 | 74.35 | 74.99 | 74.05 | 74.61 | 176,442 | -0.12(-0.16%) |
Jul 07, 2015 | 74.14 | 75.08 | 73.58 | 74.73 | 88,945 | +0.47(+0.64%) |
Jul 06, 2015 | 73.93 | 74.41 | 73.78 | 74.26 | 99,109 | -0.07(-0.09%) |
Jul 02, 2015 | 74.27 | 74.32 | 74.32 | 74.32 | 57,920 | +0.10(+0.13%) |
Jul 01, 2015 | 74.86 | 74.86 | 73.86 | 74.23 | 148,959 | -0.12(-0.17%) |
Jun 30, 2015 | 74.32 | 74.97 | 73.89 | 74.35 | 128,994 | +0.43(+0.59%) |
Jun 29, 2015 | 74.45 | 75.13 | 73.80 | 73.91 | 82,975 | -0.92(-1.24%) |
Jun 26, 2015 | 74.67 | 75.00 | 74.21 | 74.84 | 229,195 | +0.17(+0.23%) |
Jun 25, 2015 | 74.52 | 75.19 | 74.34 | 74.67 | 110,560 | +0.15(+0.20%) |
Jun 24, 2015 | 74.78 | 75.15 | 74.28 | 74.52 | 228,014 | -0.47(-0.63%) |
Jun 23, 2015 | 75.20 | 75.23 | 74.64 | 75.00 | 171,882 | -0.67(-0.89%) |
Jun 22, 2015 | 75.54 | 76.27 | 75.23 | 75.67 | 82,896 | +0.51(+0.67%) |
Jun 19, 2015 | 74.98 | 75.65 | 74.84 | 75.16 | 146,531 | +0.35(+0.47%) |
Jun 18, 2015 | 74.15 | 75.22 | 73.96 | 74.81 | 89,191 | +1.00(+1.35%) |
Jun 17, 2015 | 74.14 | 74.14 | 73.53 | 73.81 | 72,142 | +0.03(+0.04%) |
Jun 16, 2015 | 72.35 | 74.15 | 72.35 | 73.78 | 82,856 | +1.20(+1.66%) |
Jun 15, 2015 | 72.72 | 72.72 | 71.48 | 72.57 | 81,919 | -0.48(-0.66%) |
Jun 12, 2015 | 73.23 | 73.23 | 72.56 | 73.06 | 59,722 | -0.35(-0.48%) |
Jun 11, 2015 | 73.17 | 73.63 | 72.90 | 73.41 | 95,541 | +0.30(+0.41%) |
Jun 10, 2015 | 72.67 | 73.91 | 72.51 | 73.10 | 137,443 | +0.82(+1.13%) |
Jun 09, 2015 | 72.07 | 72.76 | 71.80 | 72.29 | 115,234 | +0.07(+0.09%) |
Jun 08, 2015 | 71.95 | 72.52 | 71.95 | 72.22 | 76,712 | +0.00(+0.00%) |
Jun 05, 2015 | 71.87 | 72.32 | 71.39 | 72.22 | 143,676 | +0.32(+0.44%) |
Jun 04, 2015 | 72.63 | 72.73 | 71.67 | 71.90 | 59,539 | -0.77(-1.06%) |
Jun 03, 2015 | 72.27 | 72.94 | 71.72 | 72.67 | 65,378 | +0.37(+0.52%) |
Jun 02, 2015 | 72.11 | 72.73 | 71.71 | 72.30 | 84,352 | -0.09(-0.12%) |
Jun 01, 2015 | 73.12 | 73.12 | 72.15 | 72.39 | 97,924 | -0.26(-0.36%) |
May 29, 2015 | 74.16 | 74.16 | 72.56 | 72.65 | 130,440 | -1.90(-2.54%) |
May 28, 2015 | 74.09 | 74.79 | 73.75 | 74.55 | 236,929 | +0.36(+0.48%) |
May 27, 2015 | 72.47 | 74.30 | 72.17 | 74.19 | 132,950 | +2.05(+2.84%) |
May 26, 2015 | 72.34 | 72.87 | 71.60 | 72.14 | 153,990 | -0.70(-0.96%) |
May 22, 2015 | 73.39 | 72.84 | 72.84 | 72.84 | 56,012 | -0.55(-0.75%) |
May 21, 2015 | 73.86 | 74.08 | 73.13 | 73.39 | 70,160 | -0.46(-0.63%) |
May 20, 2015 | 73.99 | 74.27 | 73.79 | 73.86 | 58,413 | -0.21(-0.29%) |
May 19, 2015 | 73.94 | 74.11 | 73.29 | 74.07 | 141,726 | +0.20(+0.26%) |
May 18, 2015 | 73.79 | 74.53 | 73.43 | 73.87 | 139,326 | -0.21(-0.29%) |
May 15, 2015 | 74.47 | 74.47 | 73.69 | 74.08 | 82,186 | -0.34(-0.46%) |
May 14, 2015 | 73.27 | 74.67 | 73.00 | 74.43 | 118,426 | +1.69(+2.32%) |
May 13, 2015 | 73.13 | 73.24 | 72.30 | 72.74 | 91,117 | +0.01(+0.01%) |
May 12, 2015 | 72.48 | 73.11 | 71.46 | 72.73 | 137,988 | +0.05(+0.07%) |
May 11, 2015 | 72.92 | 73.52 | 72.56 | 72.68 | 114,303 | -0.16(-0.22%) |
May 08, 2015 | 73.63 | 74.21 | 72.74 | 72.85 | 176,553 | -0.27(-0.37%) |
May 07, 2015 | 73.32 | 75.22 | 72.89 | 73.11 | 85,333 | -0.44(-0.60%) |
May 06, 2015 | 73.26 | 73.62 | 72.68 | 73.55 | 173,028 | +0.32(+0.43%) |
May 05, 2015 | 73.23 | 73.93 | 72.06 | 73.24 | 187,710 | -0.26(-0.35%) |
May 04, 2015 | 73.27 | 73.68 | 72.98 | 73.50 | 144,658 | +0.23(+0.31%) |
May 01, 2015 | 73.56 | 73.56 | 72.00 | 73.27 | 149,219 | +0.28(+0.38%) |
Apr 30, 2015 | 75.05 | 75.70 | 72.62 | 72.99 | 216,020 | -2.82(-3.73%) |
Apr 29, 2015 | 77.07 | 77.07 | 75.68 | 75.82 | 74,563 | -1.47(-1.90%) |
Apr 28, 2015 | 76.29 | 77.78 | 76.17 | 77.28 | 55,285 | +1.00(+1.31%) |
Apr 27, 2015 | 77.32 | 77.36 | 75.58 | 76.28 | 98,980 | -0.91(-1.18%) |
Apr 24, 2015 | 77.38 | 77.80 | 76.62 | 77.19 | 56,279 | -0.18(-0.23%) |
Apr 23, 2015 | 77.13 | 78.15 | 76.72 | 77.37 | 62,078 | +0.13(+0.17%) |
Apr 22, 2015 | 77.89 | 77.89 | 76.61 | 77.24 | 60,710 | -0.46(-0.59%) |
Apr 21, 2015 | 78.35 | 78.63 | 77.64 | 77.70 | 64,190 | -0.23(-0.29%) |
Apr 20, 2015 | 77.09 | 78.11 | 76.86 | 77.93 | 68,363 | +1.22(+1.59%) |
Apr 17, 2015 | 77.08 | 77.53 | 76.33 | 76.70 | 102,574 | -0.98(-1.26%) |
Apr 16, 2015 | 77.40 | 78.14 | 77.07 | 77.68 | 129,903 | +0.38(+0.49%) |
Apr 15, 2015 | 77.82 | 78.03 | 77.10 | 77.30 | 126,711 | -0.27(-0.35%) |
Apr 14, 2015 | 77.89 | 78.06 | 77.27 | 77.57 | 80,304 | -0.23(-0.29%) |
Apr 13, 2015 | 77.92 | 78.39 | 77.63 | 77.80 | 51,025 | -0.20(-0.26%) |
Apr 10, 2015 | 77.56 | 78.15 | 77.26 | 78.00 | 64,926 | +0.57(+0.74%) |
Apr 09, 2015 | 78.02 | 78.11 | 76.66 | 77.43 | 106,115 | -0.72(-0.93%) |
Apr 08, 2015 | 77.71 | 78.69 | 77.30 | 78.15 | 101,594 | +0.36(+0.46%) |
Apr 07, 2015 | 79.36 | 79.59 | 77.73 | 77.80 | 127,696 | -1.16(-1.46%) |
Apr 06, 2015 | 78.10 | 79.47 | 78.10 | 78.95 | 110,122 | +0.55(+0.71%) |
Apr 02, 2015 | 78.31 | 78.40 | 78.40 | 78.40 | 92,740 | +0.28(+0.35%) |
Apr 01, 2015 | 77.16 | 78.18 | 76.20 | 78.12 | 116,624 | +0.64(+0.83%) |
Mar 31, 2015 | 77.80 | 78.08 | 76.94 | 77.48 | 132,528 | -0.50(-0.64%) |
Mar 30, 2015 | 76.85 | 78.50 | 76.52 | 77.97 | 121,406 | +1.55(+2.03%) |
Mar 27, 2015 | 75.41 | 76.52 | 75.41 | 76.42 | 141,708 | +0.88(+1.16%) |
Mar 26, 2015 | 74.99 | 75.73 | 74.78 | 75.54 | 114,546 | +0.50(+0.66%) |
Mar 25, 2015 | 76.66 | 76.74 | 74.15 | 75.04 | 470,157 | -1.25(-1.64%) |
Mar 24, 2015 | 76.29 | 76.77 | 75.87 | 76.30 | 156,833 | -0.28(-0.36%) |
Mar 23, 2015 | 76.43 | 77.28 | 76.14 | 76.57 | 188,721 | +0.15(+0.19%) |
Mar 20, 2015 | 75.74 | 76.74 | 75.23 | 76.43 | 319,309 | +1.25(+1.66%) |
Mar 19, 2015 | 74.87 | 75.63 | 74.63 | 75.18 | 101,918 | -0.20(-0.26%) |
Mar 18, 2015 | 74.34 | 75.96 | 73.93 | 75.38 | 156,078 | +1.10(+1.48%) |
Mar 17, 2015 | 73.38 | 74.67 | 73.06 | 74.28 | 158,024 | +1.06(+1.45%) |
Mar 16, 2015 | 72.95 | 73.84 | 72.54 | 73.22 | 126,405 | +0.74(+1.02%) |
Mar 13, 2015 | 73.51 | 73.64 | 71.70 | 72.48 | 86,071 | -1.25(-1.70%) |
Mar 12, 2015 | 72.28 | 73.85 | 71.78 | 73.73 | 80,626 | +2.04(+2.84%) |
Mar 11, 2015 | 71.72 | 71.89 | 70.70 | 71.70 | 107,873 | -0.07(-0.09%) |
Mar 10, 2015 | 72.82 | 73.04 | 71.42 | 71.76 | 101,207 | -1.59(-2.16%) |
Mar 09, 2015 | 72.69 | 73.49 | 72.69 | 73.35 | 80,748 | +0.64(+0.88%) |
Mar 06, 2015 | 73.18 | 73.68 | 72.46 | 72.71 | 122,077 | -1.00(-1.36%) |
Mar 05, 2015 | 73.75 | 74.13 | 72.89 | 73.71 | 55,241 | +0.15(+0.20%) |
Mar 04, 2015 | 73.24 | 74.02 | 72.73 | 73.56 | 99,769 | +0.15(+0.21%) |
Mar 03, 2015 | 73.38 | 73.78 | 72.95 | 73.41 | 48,507 | -0.32(-0.43%) |