Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 62.89 | 62.01 | 62.01 | 62.01 | 2,098,514 | -0.91(-1.44%) |
Dec 30, 2015 | 63.67 | 63.78 | 62.77 | 62.91 | 1,634,762 | -0.68(-1.06%) |
Dec 29, 2015 | 63.90 | 64.08 | 63.24 | 63.59 | 2,065,657 | -0.09(-0.15%) |
Dec 28, 2015 | 62.90 | 63.78 | 62.90 | 63.68 | 1,578,229 | +0.07(+0.12%) |
Dec 24, 2015 | 63.69 | 63.61 | 63.61 | 63.61 | 854,001 | -0.07(-0.12%) |
Dec 23, 2015 | 63.18 | 63.82 | 62.82 | 63.68 | 2,447,241 | +0.33(+0.53%) |
Dec 22, 2015 | 60.82 | 63.74 | 60.36 | 63.35 | 6,137,107 | +3.07(+5.09%) |
Dec 21, 2015 | 60.46 | 60.97 | 60.11 | 60.28 | 2,383,878 | +0.06(+0.09%) |
Dec 18, 2015 | 60.94 | 61.55 | 59.79 | 60.22 | 5,227,861 | -0.85(-1.39%) |
Dec 17, 2015 | 62.30 | 62.74 | 61.06 | 61.07 | 2,606,090 | -1.05(-1.68%) |
Dec 16, 2015 | 62.12 | 62.99 | 60.98 | 62.12 | 3,759,466 | +0.50(+0.81%) |
Dec 15, 2015 | 62.04 | 62.12 | 61.06 | 61.62 | 3,377,094 | +0.18(+0.29%) |
Dec 14, 2015 | 61.77 | 62.17 | 60.63 | 61.44 | 3,415,008 | -0.39(-0.63%) |
Dec 11, 2015 | 62.08 | 62.74 | 61.70 | 61.83 | 2,311,304 | -1.28(-2.02%) |
Dec 10, 2015 | 63.57 | 63.74 | 62.78 | 63.11 | 2,115,550 | +0.19(+0.31%) |
Dec 09, 2015 | 63.89 | 64.76 | 62.50 | 62.91 | 3,140,637 | -1.44(-2.24%) |
Dec 08, 2015 | 64.08 | 64.66 | 63.34 | 64.36 | 2,647,973 | +0.07(+0.12%) |
Dec 07, 2015 | 65.44 | 65.67 | 63.96 | 64.28 | 3,322,821 | -1.42(-2.17%) |
Dec 04, 2015 | 65.20 | 65.75 | 64.04 | 65.71 | 3,757,194 | +2.09(+3.29%) |
Dec 03, 2015 | 66.36 | 66.48 | 63.40 | 63.62 | 3,480,376 | -2.69(-4.06%) |
Dec 02, 2015 | 66.67 | 67.22 | 66.15 | 66.31 | 3,057,919 | -0.53(-0.79%) |
Dec 01, 2015 | 66.14 | 66.95 | 65.74 | 66.84 | 2,771,108 | +1.25(+1.90%) |
Nov 30, 2015 | 66.02 | 66.04 | 64.64 | 65.59 | 3,441,002 | -0.53(-0.80%) |
Nov 27, 2015 | 66.27 | 66.52 | 66.01 | 66.11 | 694,813 | -0.33(-0.50%) |
Nov 25, 2015 | 65.90 | 66.45 | 66.45 | 66.45 | 2,430,536 | +0.80(+1.21%) |
Nov 24, 2015 | 65.76 | 66.30 | 64.68 | 65.65 | 4,645,180 | -1.31(-1.96%) |
Nov 23, 2015 | 66.88 | 67.61 | 66.78 | 66.97 | 2,459,513 | +0.08(+0.12%) |
Nov 20, 2015 | 67.50 | 67.56 | 66.50 | 66.88 | 2,521,237 | -0.24(-0.36%) |
Nov 19, 2015 | 66.97 | 67.23 | 66.21 | 67.12 | 3,506,530 | +0.31(+0.47%) |
Nov 18, 2015 | 67.31 | 67.93 | 65.49 | 66.81 | 5,713,945 | -0.50(-0.74%) |
Nov 17, 2015 | 68.79 | 68.86 | 67.10 | 67.31 | 8,300,906 | -0.65(-0.95%) |
Nov 16, 2015 | 65.98 | 68.70 | 64.92 | 67.96 | 14,576,540 | +0.90(+1.35%) |
Nov 13, 2015 | 68.33 | 68.66 | 67.01 | 67.05 | 1,782,531 | -1.64(-2.39%) |
Nov 12, 2015 | 69.60 | 69.60 | 68.63 | 68.69 | 1,393,863 | -0.87(-1.25%) |
Nov 11, 2015 | 70.70 | 70.82 | 69.49 | 69.56 | 1,368,555 | -0.98(-1.39%) |
Nov 10, 2015 | 69.80 | 70.65 | 69.54 | 70.54 | 1,111,574 | +0.70(+1.00%) |
Nov 09, 2015 | 70.55 | 70.67 | 68.62 | 69.84 | 1,343,097 | -0.85(-1.20%) |
Nov 06, 2015 | 70.76 | 71.29 | 70.20 | 70.68 | 1,514,162 | -0.04(-0.05%) |
Nov 05, 2015 | 71.03 | 71.39 | 70.15 | 70.72 | 1,318,799 | -0.28(-0.39%) |
Nov 04, 2015 | 70.83 | 71.06 | 70.32 | 71.00 | 1,467,637 | +0.29(+0.40%) |
Nov 03, 2015 | 71.22 | 71.50 | 69.98 | 70.71 | 2,094,748 | -0.69(-0.97%) |
Nov 02, 2015 | 70.98 | 71.81 | 70.74 | 71.40 | 1,751,131 | +0.63(+0.89%) |
Oct 30, 2015 | 71.28 | 71.79 | 70.66 | 70.78 | 2,778,364 | -0.18(-0.26%) |
Oct 29, 2015 | 68.59 | 71.13 | 68.06 | 70.96 | 4,221,362 | +0.08(+0.12%) |
Oct 28, 2015 | 73.34 | 73.63 | 69.40 | 70.88 | 5,675,891 | -1.01(-1.41%) |
Oct 27, 2015 | 70.61 | 72.85 | 70.22 | 71.89 | 4,942,137 | +1.27(+1.80%) |
Oct 26, 2015 | 69.45 | 70.98 | 69.02 | 70.62 | 2,253,381 | +1.21(+1.75%) |
Oct 23, 2015 | 70.00 | 70.23 | 68.58 | 69.41 | 5,294,444 | -1.45(-2.05%) |
Oct 22, 2015 | 68.69 | 71.29 | 68.52 | 70.86 | 3,815,404 | +2.78(+4.09%) |
Oct 21, 2015 | 69.00 | 69.60 | 68.01 | 68.08 | 1,673,229 | -0.96(-1.39%) |
Oct 20, 2015 | 68.54 | 69.49 | 68.36 | 69.03 | 1,927,148 | +1.39(+2.06%) |
Oct 19, 2015 | 67.86 | 68.64 | 67.37 | 67.64 | 2,632,527 | -0.41(-0.61%) |
Oct 16, 2015 | 68.86 | 68.86 | 67.73 | 68.06 | 3,009,623 | -0.93(-1.35%) |
Oct 15, 2015 | 68.90 | 69.14 | 67.46 | 68.99 | 2,016,418 | +0.62(+0.90%) |
Oct 14, 2015 | 69.32 | 69.68 | 68.19 | 68.37 | 2,523,489 | -1.02(-1.47%) |
Oct 13, 2015 | 69.48 | 70.43 | 68.95 | 69.39 | 3,164,674 | -1.04(-1.48%) |
Oct 12, 2015 | 70.53 | 70.89 | 70.04 | 70.44 | 1,645,310 | -0.06(-0.08%) |
Oct 09, 2015 | 70.66 | 70.98 | 69.69 | 70.49 | 2,177,691 | -0.08(-0.12%) |
Oct 08, 2015 | 68.12 | 70.89 | 68.04 | 70.57 | 3,791,151 | +2.20(+3.22%) |
Oct 07, 2015 | 66.42 | 68.39 | 66.38 | 68.37 | 2,610,587 | +2.08(+3.14%) |
Oct 06, 2015 | 66.69 | 67.25 | 66.15 | 66.29 | 2,777,905 | -0.78(-1.17%) |
Oct 05, 2015 | 66.19 | 67.21 | 65.08 | 67.07 | 2,279,607 | +1.20(+1.82%) |
Oct 02, 2015 | 63.70 | 65.86 | 63.48 | 65.87 | 2,982,095 | +1.24(+1.93%) |
Oct 01, 2015 | 63.04 | 64.67 | 63.01 | 64.63 | 3,682,181 | +1.76(+2.80%) |
Sep 30, 2015 | 60.94 | 63.02 | 60.62 | 62.87 | 3,881,714 | +2.54(+4.22%) |
Sep 29, 2015 | 61.01 | 61.42 | 60.20 | 60.32 | 3,879,500 | -0.67(-1.10%) |
Sep 28, 2015 | 62.43 | 62.66 | 60.88 | 61.00 | 2,768,664 | -2.15(-3.40%) |
Sep 25, 2015 | 63.23 | 64.08 | 62.72 | 63.14 | 2,469,472 | +0.28(+0.44%) |
Sep 24, 2015 | 63.59 | 63.59 | 62.48 | 62.87 | 3,221,642 | +0.44(+0.71%) |
Sep 23, 2015 | 63.03 | 63.10 | 62.29 | 62.42 | 1,491,002 | -0.30(-0.48%) |
Sep 22, 2015 | 63.46 | 63.91 | 62.30 | 62.73 | 3,583,356 | -2.00(-3.09%) |
Sep 21, 2015 | 64.71 | 65.26 | 64.33 | 64.73 | 2,148,438 | +0.50(+0.77%) |
Sep 18, 2015 | 65.32 | 65.32 | 63.66 | 64.23 | 8,662,101 | -2.29(-3.44%) |
Sep 17, 2015 | 67.17 | 67.61 | 66.38 | 66.52 | 2,395,382 | -0.58(-0.87%) |
Sep 16, 2015 | 66.85 | 67.21 | 66.40 | 67.10 | 2,055,886 | +0.51(+0.76%) |
Sep 15, 2015 | 67.36 | 67.36 | 65.33 | 66.59 | 3,447,057 | -0.69(-1.03%) |
Sep 14, 2015 | 67.24 | 67.49 | 66.71 | 67.28 | 1,851,641 | -0.02(-0.03%) |
Sep 11, 2015 | 66.11 | 67.32 | 66.01 | 67.30 | 1,692,656 | +0.68(+1.02%) |
Sep 10, 2015 | 65.54 | 66.79 | 65.33 | 66.62 | 1,742,155 | +1.00(+1.52%) |
Sep 09, 2015 | 67.02 | 67.44 | 65.48 | 65.62 | 1,925,926 | -1.13(-1.70%) |
Sep 08, 2015 | 65.75 | 66.81 | 65.16 | 66.76 | 2,487,207 | +2.21(+3.43%) |
Sep 04, 2015 | 64.50 | 64.54 | 64.54 | 64.54 | 1,663,370 | -0.97(-1.48%) |
Sep 03, 2015 | 65.53 | 66.52 | 65.14 | 65.51 | 1,752,463 | +0.14(+0.21%) |
Sep 02, 2015 | 64.82 | 65.64 | 64.35 | 65.37 | 2,574,743 | +1.69(+2.65%) |
Sep 01, 2015 | 63.31 | 64.17 | 63.29 | 63.69 | 3,445,131 | -1.45(-2.22%) |
Aug 31, 2015 | 65.60 | 65.60 | 64.84 | 65.13 | 2,198,050 | -0.85(-1.29%) |
Aug 28, 2015 | 65.19 | 66.02 | 65.11 | 65.98 | 1,662,945 | +0.43(+0.66%) |
Aug 27, 2015 | 64.94 | 65.57 | 64.25 | 65.55 | 2,441,485 | +1.10(+1.70%) |
Aug 26, 2015 | 62.92 | 64.52 | 62.09 | 64.45 | 4,740,966 | +3.10(+5.05%) |
Aug 25, 2015 | 63.29 | 63.59 | 61.29 | 61.36 | 4,578,803 | -0.12(-0.20%) |
Aug 24, 2015 | 60.12 | 63.60 | 58.95 | 61.48 | 5,592,588 | -2.43(-3.81%) |
Aug 21, 2015 | 63.83 | 64.82 | 63.48 | 63.91 | 4,657,740 | -0.62(-0.96%) |
Aug 20, 2015 | 65.68 | 65.68 | 64.45 | 64.53 | 3,029,522 | -1.76(-2.66%) |
Aug 19, 2015 | 66.33 | 66.87 | 65.84 | 66.29 | 2,125,456 | -0.43(-0.65%) |
Aug 18, 2015 | 67.21 | 67.21 | 66.58 | 66.72 | 1,164,542 | -0.29(-0.43%) |
Aug 17, 2015 | 65.77 | 67.27 | 65.63 | 67.01 | 1,409,075 | +1.00(+1.52%) |
Aug 14, 2015 | 66.37 | 66.51 | 65.63 | 66.00 | 1,471,689 | -0.41(-0.62%) |
Aug 13, 2015 | 65.97 | 66.83 | 65.78 | 66.42 | 1,668,906 | +0.03(+0.04%) |
Aug 12, 2015 | 65.34 | 66.51 | 64.54 | 66.39 | 3,002,294 | +0.12(+0.18%) |
Aug 11, 2015 | 66.17 | 66.60 | 65.85 | 66.27 | 2,097,502 | -0.38(-0.57%) |
Aug 10, 2015 | 66.28 | 66.79 | 66.01 | 66.65 | 1,946,710 | +1.08(+1.65%) |
Aug 07, 2015 | 65.16 | 65.66 | 64.37 | 65.56 | 2,930,403 | +0.40(+0.62%) |
Aug 06, 2015 | 65.20 | 65.30 | 64.37 | 65.16 | 4,117,382 | +0.21(+0.33%) |
Aug 05, 2015 | 67.13 | 67.43 | 64.71 | 64.95 | 4,526,782 | -1.40(-2.10%) |
Aug 04, 2015 | 66.69 | 66.69 | 66.03 | 66.34 | 2,026,758 | -0.32(-0.48%) |
Aug 03, 2015 | 66.29 | 66.98 | 66.09 | 66.67 | 2,519,181 | -0.04(-0.06%) |
Jul 31, 2015 | 67.84 | 67.87 | 66.04 | 66.70 | 3,743,439 | -0.03(-0.04%) |
Jul 30, 2015 | 69.82 | 69.94 | 66.28 | 66.73 | 7,092,291 | -4.01(-5.66%) |
Jul 29, 2015 | 68.71 | 71.08 | 68.70 | 70.74 | 3,720,335 | +2.21(+3.23%) |
Jul 28, 2015 | 68.15 | 69.49 | 68.01 | 68.52 | 2,865,597 | +0.63(+0.93%) |
Jul 27, 2015 | 67.56 | 68.35 | 66.99 | 67.89 | 2,588,616 | -0.11(-0.16%) |
Jul 24, 2015 | 68.71 | 68.72 | 67.35 | 68.00 | 2,990,631 | -0.55(-0.80%) |
Jul 23, 2015 | 70.66 | 70.66 | 68.02 | 68.55 | 3,549,713 | -2.12(-3.00%) |
Jul 22, 2015 | 70.31 | 70.89 | 70.04 | 70.67 | 1,743,734 | +0.30(+0.43%) |
Jul 21, 2015 | 71.76 | 71.76 | 70.18 | 70.37 | 2,472,192 | -1.13(-1.58%) |
Jul 20, 2015 | 71.42 | 71.89 | 71.36 | 71.50 | 1,388,984 | +0.12(+0.17%) |
Jul 17, 2015 | 70.74 | 71.91 | 70.74 | 71.38 | 1,867,602 | -0.51(-0.70%) |
Jul 16, 2015 | 71.35 | 72.35 | 71.35 | 71.88 | 1,912,091 | +0.82(+1.15%) |
Jul 15, 2015 | 70.86 | 71.67 | 70.64 | 71.07 | 1,782,146 | +0.09(+0.13%) |
Jul 14, 2015 | 70.37 | 71.34 | 70.37 | 70.97 | 1,320,991 | +0.26(+0.36%) |
Jul 13, 2015 | 70.52 | 71.08 | 70.29 | 70.72 | 1,911,566 | +0.93(+1.33%) |
Jul 10, 2015 | 69.11 | 69.99 | 68.52 | 69.79 | 1,542,300 | +1.64(+2.41%) |
Jul 09, 2015 | 69.10 | 69.50 | 68.14 | 68.14 | 1,740,827 | +0.20(+0.30%) |
Jul 08, 2015 | 68.60 | 68.85 | 67.89 | 67.94 | 2,194,710 | -1.36(-1.96%) |
Jul 07, 2015 | 68.26 | 69.38 | 67.39 | 69.30 | 3,013,091 | +1.04(+1.52%) |
Jul 06, 2015 | 68.03 | 68.69 | 67.83 | 68.26 | 1,850,699 | -0.45(-0.66%) |
Jul 02, 2015 | 68.95 | 68.71 | 68.71 | 68.71 | 1,335,120 | -0.17(-0.25%) |
Jul 01, 2015 | 69.10 | 69.28 | 68.50 | 68.89 | 2,019,038 | +0.55(+0.81%) |
Jun 30, 2015 | 68.40 | 68.98 | 67.93 | 68.34 | 1,990,726 | +0.51(+0.76%) |
Jun 29, 2015 | 69.12 | 69.36 | 67.77 | 67.82 | 2,206,410 | -2.01(-2.88%) |
Jun 26, 2015 | 70.31 | 70.54 | 69.71 | 69.84 | 3,915,662 | -0.13(-0.19%) |
Jun 25, 2015 | 70.22 | 70.61 | 69.91 | 69.97 | 1,453,959 | -0.19(-0.27%) |
Jun 24, 2015 | 71.26 | 71.30 | 70.04 | 70.16 | 2,284,284 | -1.12(-1.57%) |
Jun 23, 2015 | 71.47 | 71.64 | 71.03 | 71.28 | 1,319,613 | -0.29(-0.41%) |
Jun 22, 2015 | 71.65 | 72.01 | 71.47 | 71.57 | 1,428,506 | +0.25(+0.35%) |
Jun 19, 2015 | 71.77 | 71.90 | 71.28 | 71.32 | 1,971,053 | -0.47(-0.65%) |
Jun 18, 2015 | 71.08 | 72.11 | 71.07 | 71.79 | 1,640,312 | +1.04(+1.47%) |
Jun 17, 2015 | 70.51 | 70.84 | 69.84 | 70.75 | 1,683,646 | +0.27(+0.38%) |
Jun 16, 2015 | 70.47 | 70.97 | 70.34 | 70.49 | 1,593,334 | -0.27(-0.38%) |
Jun 15, 2015 | 69.86 | 70.91 | 69.69 | 70.75 | 1,909,719 | +0.36(+0.51%) |
Jun 12, 2015 | 70.69 | 71.05 | 70.18 | 70.40 | 2,290,853 | -0.59(-0.83%) |
Jun 11, 2015 | 71.11 | 71.21 | 70.40 | 70.98 | 2,453,483 | +0.04(+0.05%) |
Jun 10, 2015 | 71.17 | 71.77 | 70.95 | 70.95 | 1,463,617 | -0.08(-0.12%) |
Jun 09, 2015 | 70.59 | 71.19 | 70.37 | 71.03 | 1,312,287 | +0.33(+0.47%) |
Jun 08, 2015 | 71.72 | 71.85 | 70.63 | 70.70 | 2,218,713 | -1.30(-1.81%) |
Jun 05, 2015 | 71.87 | 72.27 | 71.47 | 72.00 | 912,250 | -0.09(-0.13%) |
Jun 04, 2015 | 72.44 | 72.95 | 71.95 | 72.10 | 1,649,180 | -0.83(-1.13%) |
Jun 03, 2015 | 72.45 | 73.38 | 72.17 | 72.92 | 1,826,343 | +0.87(+1.21%) |
Jun 02, 2015 | 71.42 | 72.28 | 71.29 | 72.05 | 1,500,385 | +0.42(+0.59%) |
Jun 01, 2015 | 71.84 | 72.34 | 71.07 | 71.63 | 2,099,059 | -0.02(-0.03%) |
May 29, 2015 | 72.87 | 73.00 | 71.51 | 71.64 | 2,756,417 | -0.96(-1.32%) |
May 28, 2015 | 72.68 | 72.77 | 71.97 | 72.60 | 1,424,261 | -0.16(-0.21%) |
May 27, 2015 | 72.59 | 73.20 | 72.37 | 72.76 | 1,666,104 | +0.45(+0.62%) |
May 26, 2015 | 73.62 | 73.70 | 72.13 | 72.31 | 1,317,370 | -1.32(-1.80%) |
May 22, 2015 | 73.85 | 73.63 | 73.63 | 73.63 | 1,017,695 | -0.29(-0.40%) |
May 21, 2015 | 73.82 | 74.24 | 73.52 | 73.92 | 1,448,273 | -0.17(-0.24%) |
May 20, 2015 | 74.34 | 74.90 | 74.34 | 74.10 | 1,356,979 | -0.22(-0.30%) |
May 19, 2015 | 74.58 | 74.88 | 74.11 | 74.32 | 1,691,061 | -0.30(-0.41%) |
May 18, 2015 | 74.09 | 74.92 | 74.09 | 74.62 | 1,541,836 | +0.30(+0.41%) |
May 15, 2015 | 74.35 | 74.87 | 73.77 | 74.32 | 2,139,921 | +0.30(+0.40%) |
May 14, 2015 | 72.91 | 74.13 | 72.78 | 74.02 | 2,010,990 | +1.74(+2.41%) |
May 13, 2015 | 72.52 | 73.32 | 72.12 | 72.28 | 1,793,064 | -0.44(-0.61%) |
May 12, 2015 | 72.71 | 73.26 | 72.22 | 72.72 | 1,357,643 | -0.51(-0.70%) |
May 11, 2015 | 73.63 | 73.90 | 73.11 | 73.23 | 2,017,200 | -0.53(-0.72%) |
May 08, 2015 | 72.94 | 74.29 | 72.79 | 73.77 | 2,030,842 | +1.67(+2.32%) |
May 07, 2015 | 72.37 | 73.00 | 71.96 | 72.10 | 2,816,362 | -0.31(-0.43%) |
May 06, 2015 | 71.98 | 72.96 | 71.57 | 72.41 | 2,474,952 | +0.56(+0.78%) |
May 05, 2015 | 73.75 | 73.78 | 71.82 | 71.85 | 2,932,732 | -2.11(-2.86%) |
May 04, 2015 | 74.42 | 74.67 | 73.55 | 73.96 | 1,827,099 | -0.42(-0.56%) |
May 01, 2015 | 74.09 | 75.17 | 73.85 | 74.38 | 2,043,973 | +0.84(+1.14%) |
Apr 30, 2015 | 75.60 | 75.98 | 72.74 | 73.54 | 5,986,494 | -3.51(-4.55%) |
Apr 29, 2015 | 75.71 | 77.47 | 75.38 | 77.05 | 6,017,199 | +2.34(+3.14%) |
Apr 28, 2015 | 74.60 | 75.16 | 73.57 | 74.70 | 1,963,797 | -0.05(-0.06%) |
Apr 27, 2015 | 75.13 | 76.31 | 74.67 | 74.75 | 2,417,369 | -0.43(-0.57%) |
Apr 24, 2015 | 74.95 | 75.32 | 74.50 | 75.18 | 1,232,110 | +0.45(+0.60%) |
Apr 23, 2015 | 73.91 | 75.26 | 73.70 | 74.73 | 1,346,215 | +0.52(+0.70%) |
Apr 22, 2015 | 74.46 | 74.59 | 73.60 | 74.21 | 1,711,265 | +0.29(+0.39%) |
Apr 21, 2015 | 73.57 | 74.18 | 73.06 | 73.92 | 2,551,919 | +0.64(+0.88%) |
Apr 20, 2015 | 71.64 | 73.43 | 71.40 | 73.28 | 3,905,326 | +1.96(+2.74%) |
Apr 17, 2015 | 71.58 | 71.95 | 70.87 | 71.32 | 3,186,950 | -0.80(-1.11%) |
Apr 16, 2015 | 72.16 | 72.84 | 72.02 | 72.12 | 1,862,704 | -0.41(-0.57%) |
Apr 15, 2015 | 72.97 | 73.45 | 72.44 | 72.54 | 1,503,609 | -0.28(-0.38%) |
Apr 14, 2015 | 73.36 | 73.69 | 72.60 | 72.81 | 1,800,261 | -0.87(-1.18%) |
Apr 13, 2015 | 73.67 | 74.21 | 73.34 | 73.68 | 1,118,007 | -0.10(-0.14%) |
Apr 10, 2015 | 73.81 | 74.11 | 73.55 | 73.79 | 926,390 | +0.09(+0.12%) |
Apr 09, 2015 | 73.50 | 74.02 | 72.95 | 73.70 | 1,192,982 | +0.04(+0.05%) |
Apr 08, 2015 | 73.00 | 74.28 | 72.89 | 73.66 | 2,397,872 | +0.95(+1.31%) |
Apr 07, 2015 | 73.58 | 73.71 | 72.69 | 72.71 | 2,630,262 | -1.04(-1.41%) |
Apr 06, 2015 | 72.97 | 74.01 | 72.61 | 73.75 | 1,958,789 | +0.12(+0.16%) |
Apr 02, 2015 | 73.78 | 73.63 | 73.63 | 73.63 | 1,244,225 | -0.17(-0.22%) |
Apr 01, 2015 | 73.88 | 73.88 | 72.68 | 73.79 | 1,485,074 | +0.01(+0.01%) |
Mar 31, 2015 | 74.68 | 75.07 | 73.65 | 73.79 | 2,090,914 | -1.08(-1.45%) |
Mar 30, 2015 | 74.70 | 75.15 | 74.56 | 74.87 | 1,179,261 | +0.62(+0.84%) |
Mar 27, 2015 | 73.91 | 74.78 | 73.76 | 74.24 | 1,934,990 | +0.23(+0.30%) |
Mar 26, 2015 | 72.78 | 74.47 | 72.24 | 74.02 | 3,444,125 | +0.72(+0.98%) |
Mar 25, 2015 | 75.20 | 75.31 | 73.29 | 73.30 | 3,623,697 | -2.26(-2.99%) |
Mar 24, 2015 | 77.14 | 77.18 | 75.52 | 75.56 | 2,295,492 | -1.86(-2.40%) |
Mar 23, 2015 | 77.22 | 78.07 | 76.91 | 77.41 | 2,228,584 | +0.21(+0.27%) |
Mar 20, 2015 | 78.08 | 78.08 | 76.86 | 77.20 | 3,516,527 | -0.25(-0.32%) |
Mar 19, 2015 | 76.55 | 77.55 | 76.31 | 77.45 | 1,618,210 | +0.99(+1.30%) |
Mar 18, 2015 | 75.58 | 76.68 | 74.88 | 76.46 | 1,824,946 | +0.73(+0.96%) |
Mar 17, 2015 | 76.61 | 76.61 | 75.56 | 75.73 | 1,494,659 | -0.96(-1.26%) |
Mar 16, 2015 | 75.89 | 76.91 | 75.66 | 76.70 | 1,266,954 | +1.30(+1.72%) |
Mar 13, 2015 | 75.81 | 76.15 | 74.89 | 75.40 | 1,496,328 | -0.66(-0.87%) |
Mar 12, 2015 | 74.99 | 76.25 | 74.99 | 76.06 | 1,740,702 | +1.59(+2.13%) |
Mar 11, 2015 | 74.40 | 75.20 | 74.33 | 74.47 | 1,397,895 | -0.17(-0.23%) |
Mar 10, 2015 | 75.12 | 75.12 | 74.24 | 74.65 | 2,097,695 | -1.12(-1.48%) |
Mar 09, 2015 | 74.81 | 75.82 | 74.75 | 75.77 | 2,083,009 | +0.88(+1.18%) |
Mar 06, 2015 | 75.80 | 76.16 | 74.70 | 74.89 | 1,814,773 | -1.27(-1.66%) |
Mar 05, 2015 | 76.51 | 76.91 | 76.05 | 76.16 | 1,295,370 | -0.23(-0.30%) |
Mar 04, 2015 | 76.75 | 76.89 | 76.05 | 76.39 | 1,194,811 | -0.70(-0.91%) |
Mar 03, 2015 | 77.89 | 78.02 | 76.95 | 77.08 | 1,707,387 | -0.85(-1.08%) |
Mar 02, 2015 | 76.57 | 77.97 | 76.36 | 77.93 | 2,557,770 | +1.59(+2.08%) |
Feb 27, 2015 | 76.53 | 76.82 | 75.97 | 76.34 | 2,215,327 | -0.11(-0.14%) |
Feb 26, 2015 | 75.48 | 76.50 | 75.48 | 76.45 | 1,556,756 | +0.79(+1.04%) |
Feb 25, 2015 | 75.53 | 76.10 | 75.33 | 75.66 | 1,463,348 | +0.11(+0.14%) |
Feb 24, 2015 | 76.00 | 76.21 | 75.37 | 75.55 | 1,481,562 | -0.65(-0.85%) |
Feb 23, 2015 | 76.02 | 76.25 | 75.64 | 76.20 | 2,000,331 | -0.05(-0.06%) |
Feb 20, 2015 | 76.41 | 76.41 | 75.38 | 76.25 | 1,944,938 | -0.09(-0.12%) |
Feb 19, 2015 | 76.96 | 77.87 | 75.19 | 76.34 | 4,275,138 | +1.52(+2.03%) |
Feb 18, 2015 | 73.69 | 74.98 | 73.52 | 74.82 | 3,780,980 | +0.15(+0.20%) |
Feb 17, 2015 | 72.98 | 74.70 | 72.35 | 74.68 | 3,301,847 | +1.74(+2.39%) |
Feb 13, 2015 | 72.66 | 72.94 | 72.94 | 72.94 | 1,944,170 | +0.34(+0.47%) |
Feb 12, 2015 | 71.26 | 72.78 | 70.86 | 72.59 | 2,372,280 | +1.84(+2.60%) |
Feb 11, 2015 | 70.86 | 71.33 | 70.25 | 70.75 | 2,110,318 | -0.19(-0.27%) |
Feb 10, 2015 | 68.33 | 71.14 | 68.33 | 70.95 | 3,845,193 | +3.53(+5.24%) |
Feb 09, 2015 | 67.36 | 67.90 | 66.85 | 67.41 | 2,684,132 | -0.77(-1.13%) |
Feb 06, 2015 | 69.61 | 70.06 | 67.62 | 68.18 | 3,704,843 | -1.36(-1.95%) |
Feb 05, 2015 | 69.73 | 70.09 | 69.16 | 69.54 | 2,766,360 | -0.22(-0.32%) |
Feb 04, 2015 | 69.66 | 70.63 | 69.32 | 69.76 | 2,461,895 | -0.63(-0.90%) |
Feb 03, 2015 | 68.88 | 70.49 | 68.63 | 70.40 | 3,001,786 | +1.68(+2.45%) |
Feb 02, 2015 | 68.24 | 68.88 | 67.41 | 68.71 | 3,541,608 | +0.28(+0.40%) |
Jan 30, 2015 | 70.23 | 70.31 | 68.37 | 68.44 | 3,459,557 | -2.40(-3.38%) |
Jan 29, 2015 | 70.55 | 71.16 | 69.84 | 70.84 | 2,445,972 | +0.19(+0.27%) |
Jan 28, 2015 | 72.09 | 72.23 | 70.56 | 70.64 | 2,508,563 | -1.57(-2.18%) |
Jan 27, 2015 | 72.29 | 72.88 | 71.96 | 72.21 | 1,387,285 | -0.74(-1.01%) |
Jan 26, 2015 | 72.25 | 72.99 | 72.10 | 72.95 | 1,495,497 | +0.83(+1.15%) |
Jan 23, 2015 | 72.26 | 72.44 | 71.59 | 72.12 | 1,775,420 | +0.03(+0.04%) |
Jan 22, 2015 | 70.44 | 72.32 | 70.15 | 72.10 | 2,292,732 | +2.04(+2.91%) |
Jan 21, 2015 | 69.79 | 70.82 | 69.76 | 70.06 | 1,804,979 | -0.06(-0.08%) |
Jan 20, 2015 | 70.47 | 70.66 | 69.37 | 70.11 | 1,761,562 | +0.39(+0.57%) |
Jan 16, 2015 | 69.82 | 69.99 | 69.16 | 69.72 | 3,425,130 | -0.19(-0.28%) |
Jan 15, 2015 | 70.45 | 71.41 | 69.83 | 69.91 | 1,945,593 | -0.43(-0.61%) |
Jan 14, 2015 | 70.02 | 70.75 | 69.33 | 70.34 | 2,070,727 | -0.78(-1.10%) |
Jan 13, 2015 | 72.43 | 73.13 | 70.89 | 71.12 | 2,727,864 | -0.45(-0.62%) |
Jan 12, 2015 | 72.46 | 72.57 | 71.31 | 71.57 | 1,867,695 | -0.76(-1.05%) |
Jan 09, 2015 | 72.38 | 72.66 | 71.64 | 72.32 | 2,559,078 | -0.17(-0.23%) |
Jan 08, 2015 | 70.55 | 72.60 | 70.17 | 72.49 | 2,608,282 | +2.32(+3.31%) |
Jan 07, 2015 | 69.34 | 70.34 | 68.89 | 70.17 | 2,154,731 | +1.57(+2.29%) |
Jan 06, 2015 | 69.33 | 69.45 | 67.90 | 68.60 | 2,787,807 | -0.87(-1.26%) |
Jan 05, 2015 | 71.32 | 71.42 | 69.19 | 69.47 | 2,216,532 | -1.96(-2.74%) |