Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.31 | 77.63 | 76.73 | 76.75 | 1,134,324 | -0.36(-0.47%) |
Oct 29, 2015 | 76.56 | 77.24 | 76.45 | 77.11 | 687,376 | +0.37(+0.48%) |
Oct 28, 2015 | 76.79 | 77.33 | 75.23 | 76.75 | 827,904 | +0.00(+0.00%) |
Oct 27, 2015 | 76.39 | 76.91 | 75.93 | 76.75 | 1,023,015 | +0.24(+0.31%) |
Oct 26, 2015 | 76.36 | 76.55 | 75.59 | 76.51 | 1,190,515 | +0.36(+0.48%) |
Oct 23, 2015 | 77.18 | 77.41 | 75.79 | 76.14 | 1,858,456 | -1.01(-1.31%) |
Oct 22, 2015 | 76.12 | 78.13 | 76.12 | 77.15 | 1,860,119 | +1.11(+1.46%) |
Oct 21, 2015 | 76.99 | 77.19 | 75.87 | 76.04 | 903,188 | -0.53(-0.69%) |
Oct 20, 2015 | 76.75 | 77.38 | 76.05 | 76.57 | 748,358 | -0.43(-0.55%) |
Oct 19, 2015 | 75.87 | 77.05 | 75.87 | 77.00 | 704,590 | +0.90(+1.18%) |
Oct 16, 2015 | 75.58 | 76.36 | 75.15 | 76.10 | 1,123,648 | +0.83(+1.11%) |
Oct 15, 2015 | 73.95 | 75.29 | 72.10 | 75.26 | 860,644 | +1.61(+2.19%) |
Oct 14, 2015 | 73.83 | 74.38 | 72.29 | 73.65 | 1,039,552 | -0.06(-0.08%) |
Oct 13, 2015 | 73.91 | 74.41 | 73.32 | 73.71 | 733,565 | -0.44(-0.59%) |
Oct 12, 2015 | 74.06 | 74.49 | 73.45 | 74.15 | 796,330 | +0.24(+0.32%) |
Oct 09, 2015 | 73.89 | 73.96 | 73.16 | 73.91 | 575,096 | +0.02(+0.03%) |
Oct 08, 2015 | 73.61 | 73.94 | 73.05 | 73.89 | 758,391 | +0.25(+0.33%) |
Oct 07, 2015 | 73.10 | 73.67 | 72.85 | 73.65 | 994,481 | +1.09(+1.51%) |
Oct 06, 2015 | 72.28 | 72.96 | 71.90 | 72.55 | 487,284 | +0.23(+0.31%) |
Oct 05, 2015 | 71.07 | 72.35 | 70.98 | 72.33 | 528,615 | +1.38(+1.94%) |
Oct 02, 2015 | 69.62 | 70.98 | 69.38 | 70.95 | 678,260 | +0.71(+1.00%) |
Oct 01, 2015 | 70.29 | 70.38 | 69.20 | 70.24 | 692,203 | +0.26(+0.37%) |
Sep 30, 2015 | 71.29 | 71.29 | 69.66 | 69.98 | 1,264,347 | -0.51(-0.73%) |
Sep 29, 2015 | 69.78 | 70.85 | 69.45 | 70.50 | 886,164 | +0.85(+1.22%) |
Sep 28, 2015 | 70.23 | 70.50 | 69.22 | 69.65 | 968,503 | -0.96(-1.37%) |
Sep 25, 2015 | 70.60 | 71.15 | 70.06 | 70.61 | 662,360 | +0.21(+0.29%) |
Sep 24, 2015 | 70.79 | 71.21 | 69.91 | 70.41 | 1,534,166 | -0.60(-0.85%) |
Sep 23, 2015 | 70.34 | 71.29 | 70.05 | 71.01 | 542,523 | +0.71(+1.01%) |
Sep 22, 2015 | 70.79 | 71.28 | 70.10 | 70.30 | 991,115 | -1.20(-1.67%) |
Sep 21, 2015 | 71.23 | 72.04 | 70.69 | 71.50 | 1,487,029 | +0.59(+0.83%) |
Sep 18, 2015 | 70.37 | 71.37 | 70.29 | 70.91 | 1,971,389 | -0.24(-0.34%) |
Sep 17, 2015 | 69.71 | 72.41 | 69.39 | 71.16 | 1,379,676 | +1.49(+2.14%) |
Sep 16, 2015 | 68.33 | 69.78 | 67.86 | 69.67 | 784,088 | +1.27(+1.86%) |
Sep 15, 2015 | 67.50 | 68.55 | 67.00 | 68.39 | 1,026,622 | +1.00(+1.49%) |
Sep 14, 2015 | 67.81 | 67.93 | 67.14 | 67.39 | 539,380 | -0.21(-0.31%) |
Sep 11, 2015 | 66.08 | 67.61 | 66.00 | 67.60 | 814,257 | +1.29(+1.95%) |
Sep 10, 2015 | 65.55 | 67.28 | 65.55 | 66.31 | 1,012,755 | +0.78(+1.19%) |
Sep 09, 2015 | 66.92 | 67.26 | 65.39 | 65.53 | 880,735 | -0.62(-0.94%) |
Sep 08, 2015 | 65.86 | 66.28 | 65.27 | 66.15 | 652,590 | +1.19(+1.83%) |
Sep 04, 2015 | 65.66 | 64.96 | 64.96 | 64.96 | 1,106,122 | -1.42(-2.14%) |
Sep 03, 2015 | 66.39 | 66.77 | 65.79 | 66.38 | 819,553 | +0.36(+0.55%) |
Sep 02, 2015 | 65.68 | 66.36 | 65.32 | 66.02 | 775,465 | +0.82(+1.25%) |
Sep 01, 2015 | 66.26 | 66.26 | 64.61 | 65.21 | 1,112,912 | -1.40(-2.11%) |
Aug 31, 2015 | 68.42 | 68.55 | 66.54 | 66.61 | 1,220,567 | -1.96(-2.86%) |
Aug 28, 2015 | 67.91 | 68.74 | 67.75 | 68.57 | 927,683 | +0.16(+0.24%) |
Aug 27, 2015 | 68.22 | 69.05 | 67.30 | 68.41 | 1,367,115 | +0.84(+1.24%) |
Aug 26, 2015 | 66.74 | 67.71 | 65.90 | 67.57 | 1,674,099 | +2.01(+3.06%) |
Aug 25, 2015 | 69.09 | 69.14 | 65.54 | 65.57 | 1,718,905 | -2.16(-3.19%) |
Aug 24, 2015 | 69.18 | 70.99 | 67.34 | 67.73 | 2,186,053 | -4.07(-5.67%) |
Aug 21, 2015 | 73.08 | 73.28 | 71.77 | 71.80 | 1,010,030 | -1.54(-2.11%) |
Aug 20, 2015 | 73.89 | 74.15 | 73.26 | 73.35 | 1,339,142 | -1.34(-1.79%) |
Aug 19, 2015 | 74.68 | 75.06 | 74.07 | 74.69 | 630,011 | -0.41(-0.54%) |
Aug 18, 2015 | 75.12 | 75.22 | 74.69 | 75.09 | 633,803 | -0.18(-0.24%) |
Aug 17, 2015 | 74.71 | 75.33 | 74.13 | 75.27 | 808,437 | +0.66(+0.89%) |
Aug 14, 2015 | 74.24 | 74.87 | 73.63 | 74.61 | 1,039,255 | +0.16(+0.22%) |
Aug 13, 2015 | 73.41 | 74.52 | 72.77 | 74.45 | 1,060,176 | +0.62(+0.84%) |
Aug 12, 2015 | 73.08 | 73.93 | 72.99 | 73.83 | 690,950 | +0.15(+0.21%) |
Aug 11, 2015 | 72.77 | 74.11 | 72.77 | 73.68 | 791,016 | +0.51(+0.69%) |
Aug 10, 2015 | 73.53 | 73.64 | 72.86 | 73.17 | 886,853 | +0.05(+0.07%) |
Aug 07, 2015 | 73.04 | 73.73 | 72.52 | 73.12 | 745,461 | -0.12(-0.17%) |
Aug 06, 2015 | 72.99 | 73.38 | 72.07 | 73.24 | 734,819 | -0.03(-0.04%) |
Aug 05, 2015 | 74.05 | 74.17 | 72.85 | 73.26 | 830,285 | -0.56(-0.76%) |
Aug 04, 2015 | 74.24 | 74.85 | 72.77 | 73.82 | 795,216 | -0.60(-0.81%) |
Aug 03, 2015 | 74.09 | 74.57 | 73.80 | 74.43 | 692,841 | +0.33(+0.45%) |
Jul 31, 2015 | 73.71 | 74.64 | 73.03 | 74.09 | 1,273,957 | +0.60(+0.81%) |
Jul 30, 2015 | 73.52 | 73.97 | 73.24 | 73.50 | 905,659 | -0.26(-0.35%) |
Jul 29, 2015 | 73.08 | 73.82 | 72.58 | 73.75 | 1,085,597 | +0.60(+0.83%) |
Jul 28, 2015 | 72.97 | 73.43 | 72.66 | 73.15 | 737,831 | +0.24(+0.34%) |
Jul 27, 2015 | 73.06 | 73.42 | 72.67 | 72.90 | 1,114,848 | +0.06(+0.08%) |
Jul 24, 2015 | 72.55 | 73.34 | 72.16 | 72.85 | 970,842 | +0.30(+0.41%) |
Jul 23, 2015 | 73.76 | 74.13 | 72.02 | 72.55 | 1,232,232 | -1.34(-1.81%) |
Jul 22, 2015 | 73.66 | 74.27 | 73.40 | 73.89 | 632,295 | +0.15(+0.21%) |
Jul 21, 2015 | 73.71 | 74.14 | 73.33 | 73.73 | 853,355 | -0.06(-0.08%) |
Jul 20, 2015 | 73.55 | 74.00 | 73.21 | 73.79 | 700,470 | +0.10(+0.13%) |
Jul 17, 2015 | 73.96 | 74.22 | 73.46 | 73.69 | 585,999 | -0.45(-0.61%) |
Jul 16, 2015 | 74.06 | 74.34 | 73.83 | 74.15 | 983,642 | +0.53(+0.72%) |
Jul 15, 2015 | 73.31 | 73.74 | 73.01 | 73.62 | 586,705 | +0.00(+0.00%) |
Jul 14, 2015 | 73.50 | 73.98 | 72.47 | 73.62 | 1,038,802 | +0.09(+0.12%) |
Jul 13, 2015 | 73.35 | 74.67 | 72.95 | 73.53 | 1,134,596 | -0.43(-0.58%) |
Jul 10, 2015 | 73.78 | 74.38 | 73.51 | 73.96 | 570,051 | +0.64(+0.88%) |
Jul 09, 2015 | 73.84 | 74.03 | 73.06 | 73.31 | 906,055 | -0.11(-0.15%) |
Jul 08, 2015 | 73.59 | 74.18 | 73.31 | 73.42 | 940,404 | -0.55(-0.75%) |
Jul 07, 2015 | 73.36 | 74.32 | 72.38 | 73.98 | 935,199 | +0.90(+1.23%) |
Jul 06, 2015 | 72.29 | 73.26 | 71.46 | 73.08 | 999,533 | +0.53(+0.73%) |
Jul 02, 2015 | 72.48 | 72.55 | 72.55 | 72.55 | 1,315,133 | +0.50(+0.70%) |
Jul 01, 2015 | 71.19 | 72.05 | 70.52 | 72.05 | 1,587,273 | +1.33(+1.88%) |
Jun 30, 2015 | 71.25 | 71.60 | 70.43 | 70.72 | 1,220,402 | -0.09(-0.13%) |
Jun 29, 2015 | 72.30 | 72.45 | 70.76 | 70.81 | 1,090,261 | -1.09(-1.51%) |
Jun 26, 2015 | 71.81 | 72.50 | 71.55 | 71.89 | 1,780,093 | +0.12(+0.16%) |
Jun 25, 2015 | 72.37 | 72.68 | 71.77 | 71.78 | 1,160,832 | -0.88(-1.21%) |
Jun 24, 2015 | 72.97 | 73.34 | 72.61 | 72.65 | 858,956 | -0.20(-0.28%) |
Jun 23, 2015 | 73.13 | 74.03 | 72.73 | 72.86 | 1,247,957 | -0.35(-0.47%) |
Jun 22, 2015 | 73.81 | 74.36 | 73.13 | 73.20 | 987,742 | -0.63(-0.86%) |
Jun 19, 2015 | 74.36 | 74.59 | 73.61 | 73.84 | 1,506,796 | -0.75(-1.00%) |
Jun 18, 2015 | 74.25 | 75.31 | 73.69 | 74.59 | 1,501,432 | +0.58(+0.78%) |
Jun 17, 2015 | 73.61 | 74.14 | 73.10 | 74.01 | 1,042,780 | +0.41(+0.56%) |
Jun 16, 2015 | 73.09 | 73.70 | 72.94 | 73.60 | 1,098,466 | +0.55(+0.75%) |
Jun 15, 2015 | 73.31 | 73.60 | 72.26 | 73.05 | 2,204,951 | -0.52(-0.70%) |
Jun 12, 2015 | 74.23 | 74.63 | 73.47 | 73.57 | 924,923 | -0.61(-0.83%) |
Jun 11, 2015 | 74.18 | 74.48 | 73.74 | 74.18 | 897,648 | +0.55(+0.75%) |
Jun 10, 2015 | 73.45 | 74.29 | 72.96 | 73.63 | 1,081,773 | +0.30(+0.41%) |
Jun 09, 2015 | 73.87 | 74.06 | 73.18 | 73.33 | 926,638 | -0.54(-0.73%) |
Jun 08, 2015 | 74.42 | 74.59 | 73.84 | 73.87 | 809,052 | -0.55(-0.74%) |
Jun 05, 2015 | 74.75 | 74.84 | 74.04 | 74.42 | 1,152,750 | -0.87(-1.16%) |
Jun 04, 2015 | 75.79 | 76.12 | 75.15 | 75.29 | 1,175,399 | -0.76(-1.00%) |
Jun 03, 2015 | 76.52 | 77.29 | 75.72 | 76.05 | 1,115,302 | -0.60(-0.78%) |
Jun 02, 2015 | 76.96 | 76.99 | 76.12 | 76.65 | 682,264 | -0.79(-1.02%) |
Jun 01, 2015 | 76.05 | 77.56 | 75.69 | 77.45 | 1,143,341 | +1.50(+1.97%) |
May 29, 2015 | 76.87 | 77.12 | 75.80 | 75.95 | 1,531,939 | -0.82(-1.07%) |
May 28, 2015 | 76.88 | 77.52 | 76.25 | 76.77 | 815,347 | -0.35(-0.45%) |
May 27, 2015 | 76.21 | 77.22 | 76.15 | 77.12 | 657,410 | +0.83(+1.09%) |
May 26, 2015 | 76.23 | 76.48 | 75.76 | 76.28 | 947,568 | -0.02(-0.03%) |
May 22, 2015 | 76.35 | 76.30 | 76.30 | 76.30 | 1,114,885 | -0.05(-0.07%) |
May 21, 2015 | 77.28 | 77.54 | 76.07 | 76.35 | 1,065,471 | -0.84(-1.09%) |
May 20, 2015 | 77.06 | 77.68 | 76.81 | 77.20 | 1,513,617 | +0.15(+0.20%) |
May 19, 2015 | 77.90 | 77.97 | 76.94 | 77.04 | 1,412,024 | -0.96(-1.23%) |
May 18, 2015 | 78.64 | 79.17 | 77.93 | 78.00 | 1,431,007 | -1.18(-1.50%) |
May 15, 2015 | 78.55 | 79.80 | 78.55 | 79.19 | 1,571,855 | +0.60(+0.76%) |
May 14, 2015 | 77.45 | 78.64 | 77.28 | 78.59 | 701,437 | +1.61(+2.10%) |
May 13, 2015 | 78.11 | 78.66 | 76.71 | 76.98 | 906,411 | -0.81(-1.04%) |
May 12, 2015 | 76.99 | 78.20 | 76.53 | 77.79 | 760,920 | +0.26(+0.33%) |
May 11, 2015 | 78.39 | 79.11 | 77.24 | 77.53 | 712,421 | -1.20(-1.53%) |
May 08, 2015 | 78.41 | 79.98 | 78.34 | 78.73 | 826,416 | +1.18(+1.53%) |
May 07, 2015 | 76.49 | 77.92 | 76.16 | 77.55 | 854,624 | +1.17(+1.53%) |
May 06, 2015 | 76.81 | 77.22 | 75.89 | 76.38 | 938,242 | -0.55(-0.72%) |
May 05, 2015 | 78.78 | 79.16 | 76.69 | 76.93 | 1,042,328 | -2.21(-2.80%) |
May 04, 2015 | 78.84 | 79.59 | 78.82 | 79.14 | 826,644 | +0.60(+0.76%) |
May 01, 2015 | 78.59 | 79.57 | 78.42 | 78.55 | 1,048,851 | +0.23(+0.29%) |
Apr 30, 2015 | 79.12 | 79.42 | 77.82 | 78.32 | 1,248,309 | -1.09(-1.37%) |
Apr 29, 2015 | 81.14 | 81.63 | 79.21 | 79.41 | 1,009,052 | -2.36(-2.89%) |
Apr 28, 2015 | 82.25 | 82.25 | 81.39 | 81.77 | 787,201 | -0.90(-1.08%) |
Apr 27, 2015 | 82.72 | 83.36 | 82.29 | 82.66 | 908,926 | +0.21(+0.26%) |
Apr 24, 2015 | 81.50 | 82.68 | 81.12 | 82.45 | 1,295,579 | +0.94(+1.15%) |
Apr 23, 2015 | 82.25 | 82.85 | 80.73 | 81.51 | 1,241,108 | -0.74(-0.90%) |
Apr 22, 2015 | 81.99 | 82.88 | 81.69 | 82.25 | 1,294,201 | +0.25(+0.30%) |
Apr 21, 2015 | 81.56 | 82.36 | 81.56 | 82.01 | 868,204 | +0.70(+0.86%) |
Apr 20, 2015 | 81.13 | 81.79 | 80.90 | 81.31 | 875,545 | +0.22(+0.28%) |
Apr 17, 2015 | 81.64 | 81.81 | 80.39 | 81.08 | 859,064 | -0.68(-0.83%) |
Apr 16, 2015 | 80.97 | 82.06 | 80.80 | 81.76 | 502,477 | +0.56(+0.69%) |
Apr 15, 2015 | 82.18 | 83.14 | 81.15 | 81.21 | 808,548 | -0.93(-1.13%) |
Apr 14, 2015 | 81.74 | 82.62 | 81.74 | 82.13 | 769,456 | +0.50(+0.61%) |
Apr 13, 2015 | 81.53 | 82.10 | 81.53 | 81.63 | 769,225 | -0.20(-0.24%) |
Apr 10, 2015 | 82.06 | 82.53 | 81.48 | 81.83 | 591,573 | +0.48(+0.59%) |
Apr 09, 2015 | 83.03 | 83.22 | 81.29 | 81.35 | 918,197 | -1.86(-2.24%) |
Apr 08, 2015 | 82.86 | 83.50 | 82.86 | 83.22 | 734,572 | +0.34(+0.41%) |
Apr 07, 2015 | 84.10 | 84.21 | 82.84 | 82.88 | 964,671 | -1.38(-1.64%) |
Apr 06, 2015 | 83.42 | 84.48 | 82.88 | 84.26 | 881,107 | +1.13(+1.36%) |
Apr 02, 2015 | 81.75 | 83.13 | 83.13 | 83.13 | 803,979 | +1.24(+1.51%) |
Apr 01, 2015 | 82.34 | 82.40 | 81.29 | 81.90 | 928,262 | -0.28(-0.34%) |
Mar 31, 2015 | 82.67 | 83.17 | 82.02 | 82.17 | 1,402,505 | -0.75(-0.90%) |
Mar 30, 2015 | 82.09 | 83.05 | 81.62 | 82.92 | 940,267 | +1.16(+1.42%) |
Mar 27, 2015 | 81.83 | 82.28 | 81.40 | 81.76 | 900,597 | +0.04(+0.05%) |
Mar 26, 2015 | 82.20 | 82.27 | 80.82 | 81.72 | 1,348,195 | -0.64(-0.77%) |
Mar 25, 2015 | 83.99 | 84.16 | 82.00 | 82.36 | 1,088,948 | -1.50(-1.79%) |
Mar 24, 2015 | 84.79 | 85.38 | 83.61 | 83.86 | 1,639,161 | -1.14(-1.34%) |
Mar 23, 2015 | 84.85 | 86.06 | 84.65 | 85.00 | 1,684,214 | -0.37(-0.43%) |
Mar 20, 2015 | 83.37 | 86.52 | 83.37 | 85.37 | 25,859,660 | +2.28(+2.74%) |
Mar 19, 2015 | 82.90 | 83.79 | 82.72 | 83.09 | 2,024,524 | -0.11(-0.14%) |
Mar 18, 2015 | 82.03 | 83.34 | 80.94 | 83.20 | 1,563,670 | +0.93(+1.13%) |
Mar 17, 2015 | 81.58 | 82.39 | 81.19 | 82.27 | 1,697,352 | +0.48(+0.58%) |
Mar 16, 2015 | 81.74 | 82.43 | 81.35 | 81.79 | 2,267,642 | +0.62(+0.76%) |
Mar 13, 2015 | 81.16 | 81.34 | 80.46 | 81.18 | 911,213 | +0.04(+0.05%) |
Mar 12, 2015 | 79.60 | 81.16 | 79.49 | 81.13 | 1,082,092 | +2.13(+2.70%) |
Mar 11, 2015 | 79.39 | 79.53 | 78.84 | 79.00 | 1,041,097 | -0.15(-0.19%) |
Mar 10, 2015 | 79.52 | 80.05 | 78.90 | 79.14 | 1,884,244 | -0.60(-0.75%) |
Mar 09, 2015 | 79.30 | 79.85 | 78.90 | 79.74 | 989,551 | +1.04(+1.32%) |
Mar 06, 2015 | 80.61 | 80.61 | 78.43 | 78.70 | 1,050,047 | -2.78(-3.42%) |
Mar 05, 2015 | 81.45 | 82.41 | 81.14 | 81.49 | 603,988 | +0.35(+0.43%) |
Mar 04, 2015 | 81.35 | 81.90 | 80.74 | 81.14 | 591,749 | -0.48(-0.59%) |
Mar 03, 2015 | 81.32 | 81.97 | 80.87 | 81.62 | 512,350 | +0.14(+0.17%) |
Mar 02, 2015 | 81.04 | 82.25 | 80.76 | 81.48 | 637,175 | +0.61(+0.76%) |
Feb 27, 2015 | 80.32 | 80.91 | 79.52 | 80.86 | 989,705 | +0.75(+0.93%) |
Feb 26, 2015 | 81.11 | 81.11 | 79.95 | 80.12 | 667,334 | -0.87(-1.07%) |
Feb 25, 2015 | 80.77 | 81.99 | 80.61 | 80.98 | 613,432 | +0.15(+0.19%) |
Feb 24, 2015 | 82.49 | 82.49 | 80.15 | 80.83 | 1,132,116 | -1.83(-2.21%) |
Feb 23, 2015 | 82.33 | 82.79 | 81.38 | 82.66 | 842,229 | +0.71(+0.86%) |
Feb 20, 2015 | 80.74 | 82.09 | 80.51 | 81.95 | 749,808 | +0.94(+1.16%) |
Feb 19, 2015 | 82.41 | 82.64 | 80.83 | 81.02 | 638,431 | -1.76(-2.12%) |
Feb 18, 2015 | 81.97 | 82.94 | 81.35 | 82.77 | 801,245 | +0.97(+1.18%) |
Feb 17, 2015 | 81.72 | 82.96 | 81.46 | 81.81 | 629,170 | -0.11(-0.14%) |
Feb 13, 2015 | 82.40 | 81.92 | 81.92 | 81.92 | 591,141 | -0.41(-0.50%) |
Feb 12, 2015 | 80.78 | 82.50 | 80.45 | 82.34 | 784,426 | +1.13(+1.40%) |
Feb 11, 2015 | 81.33 | 81.62 | 80.27 | 81.20 | 614,595 | +0.03(+0.04%) |
Feb 10, 2015 | 81.01 | 81.33 | 80.28 | 81.17 | 798,604 | +0.52(+0.65%) |
Feb 09, 2015 | 81.09 | 81.90 | 80.62 | 80.65 | 1,217,764 | -0.63(-0.78%) |
Feb 06, 2015 | 82.17 | 82.18 | 80.82 | 81.28 | 2,364,378 | -1.15(-1.39%) |
Feb 05, 2015 | 81.18 | 82.45 | 81.05 | 82.42 | 688,344 | +1.27(+1.56%) |
Feb 04, 2015 | 80.88 | 81.53 | 80.37 | 81.16 | 560,547 | -0.14(-0.17%) |
Feb 03, 2015 | 79.77 | 81.30 | 79.50 | 81.30 | 870,333 | +0.87(+1.09%) |
Feb 02, 2015 | 80.48 | 80.83 | 78.71 | 80.42 | 1,198,264 | +0.15(+0.19%) |
Jan 30, 2015 | 81.73 | 82.09 | 80.26 | 80.27 | 1,453,668 | -2.30(-2.79%) |
Jan 29, 2015 | 83.00 | 83.31 | 81.48 | 82.57 | 1,151,257 | -0.26(-0.32%) |
Jan 28, 2015 | 83.18 | 83.86 | 82.54 | 82.83 | 1,359,511 | -0.18(-0.22%) |
Jan 27, 2015 | 82.68 | 83.30 | 82.55 | 83.02 | 723,734 | -0.16(-0.19%) |
Jan 26, 2015 | 81.89 | 83.18 | 81.55 | 83.18 | 823,500 | +1.31(+1.60%) |
Jan 23, 2015 | 81.46 | 82.14 | 81.18 | 81.87 | 833,004 | -0.08(-0.10%) |
Jan 22, 2015 | 81.55 | 82.18 | 80.84 | 81.95 | 1,602,750 | +0.59(+0.72%) |
Jan 21, 2015 | 81.39 | 81.65 | 80.89 | 81.37 | 894,358 | -0.02(-0.02%) |
Jan 20, 2015 | 81.57 | 81.87 | 81.12 | 81.39 | 1,638,614 | -0.16(-0.20%) |
Jan 16, 2015 | 81.60 | 81.80 | 81.08 | 81.55 | 1,116,859 | -0.20(-0.24%) |
Jan 15, 2015 | 81.73 | 82.00 | 81.22 | 81.74 | 950,367 | +0.09(+0.11%) |
Jan 14, 2015 | 80.76 | 81.83 | 80.20 | 81.65 | 904,845 | +0.48(+0.59%) |
Jan 13, 2015 | 81.69 | 81.90 | 80.59 | 81.18 | 902,370 | -0.19(-0.23%) |
Jan 12, 2015 | 80.39 | 81.58 | 79.60 | 81.37 | 1,250,734 | +1.61(+2.01%) |
Jan 09, 2015 | 79.49 | 80.12 | 79.02 | 79.76 | 506,678 | +0.16(+0.20%) |
Jan 08, 2015 | 79.21 | 80.13 | 79.11 | 79.60 | 921,873 | +0.39(+0.49%) |
Jan 07, 2015 | 78.67 | 79.32 | 77.82 | 79.21 | 942,915 | +0.90(+1.16%) |
Jan 06, 2015 | 77.71 | 78.68 | 77.65 | 78.31 | 1,043,291 | +0.60(+0.77%) |
Jan 05, 2015 | 77.04 | 78.04 | 76.69 | 77.71 | 959,916 | +0.42(+0.54%) |
Jan 02, 2015 | 76.29 | 77.36 | 76.15 | 77.29 | 604,212 | +1.47(+1.93%) |
Dec 31, 2014 | 77.84 | 75.82 | 75.82 | 75.82 | 870,231 | -1.57(-2.03%) |
Dec 30, 2014 | 77.34 | 78.09 | 77.16 | 77.40 | 714,237 | +0.33(+0.43%) |
Dec 29, 2014 | 77.42 | 78.11 | 77.03 | 77.07 | 839,646 | -0.30(-0.39%) |
Dec 26, 2014 | 77.00 | 77.62 | 77.00 | 77.36 | 588,057 | +0.67(+0.88%) |
Dec 24, 2014 | 76.94 | 76.69 | 76.69 | 76.69 | 575,775 | -0.60(-0.78%) |
Dec 23, 2014 | 78.04 | 78.21 | 77.22 | 77.29 | 882,007 | -0.47(-0.60%) |
Dec 22, 2014 | 77.18 | 77.82 | 76.80 | 77.76 | 1,030,254 | +0.56(+0.73%) |
Dec 19, 2014 | 77.88 | 78.13 | 76.69 | 77.20 | 2,456,201 | -0.84(-1.07%) |
Dec 18, 2014 | 77.97 | 78.35 | 77.53 | 78.04 | 1,279,917 | +0.53(+0.69%) |
Dec 17, 2014 | 75.36 | 77.52 | 75.04 | 77.50 | 1,425,645 | +2.24(+2.98%) |
Dec 16, 2014 | 75.44 | 76.15 | 74.90 | 75.26 | 1,318,055 | -0.22(-0.29%) |
Dec 15, 2014 | 76.67 | 76.77 | 75.08 | 75.48 | 846,818 | -0.84(-1.10%) |
Dec 12, 2014 | 77.10 | 77.88 | 76.27 | 76.32 | 919,107 | -1.16(-1.50%) |
Dec 11, 2014 | 77.91 | 78.54 | 77.42 | 77.48 | 692,189 | -0.16(-0.21%) |
Dec 10, 2014 | 77.52 | 78.07 | 76.98 | 77.64 | 1,396,969 | +0.13(+0.16%) |
Dec 09, 2014 | 76.19 | 77.60 | 75.89 | 77.52 | 1,037,477 | +1.16(+1.52%) |
Dec 08, 2014 | 75.77 | 76.40 | 75.20 | 76.36 | 1,439,873 | +0.58(+0.77%) |
Dec 05, 2014 | 75.08 | 75.79 | 74.46 | 75.77 | 1,217,346 | +0.25(+0.34%) |
Dec 04, 2014 | 75.27 | 75.66 | 74.63 | 75.52 | 1,167,137 | +0.22(+0.29%) |
Dec 03, 2014 | 74.87 | 75.34 | 74.54 | 75.30 | 1,130,152 | +0.32(+0.43%) |
Dec 02, 2014 | 73.61 | 75.02 | 73.41 | 74.97 | 1,302,183 | +1.22(+1.65%) |
Dec 01, 2014 | 73.64 | 74.25 | 73.19 | 73.76 | 1,197,327 | +0.13(+0.18%) |
Nov 28, 2014 | 73.59 | 74.28 | 73.22 | 73.62 | 561,630 | +0.17(+0.23%) |
Nov 26, 2014 | 72.81 | 73.45 | 73.45 | 73.45 | 722,795 | +0.91(+1.26%) |
Nov 25, 2014 | 72.71 | 72.97 | 72.26 | 72.54 | 1,025,779 | -0.14(-0.19%) |
Nov 24, 2014 | 72.76 | 73.00 | 72.42 | 72.68 | 853,278 | +0.18(+0.24%) |
Nov 21, 2014 | 72.73 | 73.05 | 72.39 | 72.50 | 1,059,776 | +0.08(+0.11%) |
Nov 20, 2014 | 72.32 | 72.55 | 72.00 | 72.43 | 935,437 | +0.02(+0.03%) |
Nov 19, 2014 | 72.24 | 72.71 | 71.93 | 72.41 | 905,814 | -0.07(-0.10%) |
Nov 18, 2014 | 71.94 | 72.66 | 71.74 | 72.48 | 932,814 | +0.71(+0.99%) |
Nov 17, 2014 | 71.75 | 72.15 | 71.44 | 71.77 | 806,568 | +0.04(+0.06%) |
Nov 14, 2014 | 72.15 | 72.31 | 71.52 | 71.72 | 737,511 | -0.32(-0.45%) |
Nov 13, 2014 | 71.35 | 72.05 | 71.07 | 72.05 | 735,957 | +0.94(+1.32%) |
Nov 12, 2014 | 72.12 | 72.29 | 71.01 | 71.11 | 1,105,987 | -1.24(-1.72%) |
Nov 11, 2014 | 72.97 | 73.12 | 72.11 | 72.35 | 644,915 | -0.81(-1.11%) |
Nov 10, 2014 | 72.32 | 73.28 | 72.23 | 73.16 | 1,448,288 | +0.86(+1.18%) |
Nov 07, 2014 | 72.90 | 73.23 | 72.23 | 72.31 | 1,046,889 | -0.60(-0.82%) |
Nov 06, 2014 | 73.93 | 73.94 | 72.79 | 72.90 | 1,389,189 | -1.14(-1.54%) |
Nov 05, 2014 | 74.26 | 74.44 | 73.61 | 74.04 | 1,574,629 | +0.00(+0.00%) |
Nov 04, 2014 | 73.88 | 74.14 | 73.38 | 74.04 | 1,092,840 | +0.19(+0.26%) |