Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 76.36 | 75.81 | 75.81 | 75.81 | 620,280 | -0.80(-1.04%) |
Dec 30, 2015 | 76.82 | 77.22 | 76.42 | 76.61 | 645,122 | -0.32(-0.42%) |
Dec 29, 2015 | 76.48 | 77.14 | 75.99 | 76.93 | 655,492 | +1.16(+1.54%) |
Dec 28, 2015 | 75.57 | 76.00 | 74.85 | 75.77 | 1,558,702 | -0.22(-0.29%) |
Dec 24, 2015 | 75.67 | 75.99 | 75.99 | 75.99 | 925,472 | +0.51(+0.67%) |
Dec 23, 2015 | 75.39 | 75.72 | 74.40 | 75.48 | 1,299,410 | +0.43(+0.57%) |
Dec 22, 2015 | 75.13 | 75.28 | 73.83 | 75.05 | 754,445 | +0.25(+0.33%) |
Dec 21, 2015 | 75.59 | 76.29 | 73.97 | 74.81 | 987,322 | -0.20(-0.27%) |
Dec 18, 2015 | 75.54 | 76.25 | 74.57 | 75.01 | 2,627,381 | -0.92(-1.21%) |
Dec 17, 2015 | 77.52 | 77.60 | 75.78 | 75.93 | 1,231,896 | -1.33(-1.73%) |
Dec 16, 2015 | 77.08 | 77.81 | 75.24 | 77.26 | 1,724,032 | +0.86(+1.13%) |
Dec 15, 2015 | 74.94 | 77.44 | 74.56 | 76.40 | 1,798,862 | +1.88(+2.52%) |
Dec 14, 2015 | 73.27 | 74.87 | 72.97 | 74.52 | 1,625,395 | +1.17(+1.60%) |
Dec 11, 2015 | 73.27 | 74.23 | 72.92 | 73.35 | 1,058,559 | -0.92(-1.25%) |
Dec 10, 2015 | 74.56 | 74.82 | 73.50 | 74.27 | 1,371,035 | +0.99(+1.35%) |
Dec 09, 2015 | 73.59 | 74.85 | 73.04 | 73.29 | 1,092,429 | -0.70(-0.95%) |
Dec 08, 2015 | 73.40 | 74.56 | 72.82 | 73.99 | 990,697 | +0.12(+0.16%) |
Dec 07, 2015 | 74.69 | 75.13 | 73.25 | 73.87 | 1,806,991 | -1.16(-1.54%) |
Dec 04, 2015 | 73.86 | 75.33 | 73.21 | 75.03 | 1,925,847 | +1.09(+1.48%) |
Dec 03, 2015 | 73.58 | 75.51 | 73.44 | 73.93 | 2,380,989 | +0.20(+0.27%) |
Dec 02, 2015 | 73.42 | 74.09 | 73.13 | 73.74 | 1,260,980 | -0.01(-0.01%) |
Dec 01, 2015 | 73.68 | 74.20 | 73.36 | 73.75 | 1,103,502 | +0.50(+0.68%) |
Nov 30, 2015 | 73.64 | 73.79 | 72.72 | 73.25 | 1,444,834 | -0.37(-0.51%) |
Nov 27, 2015 | 73.63 | 74.12 | 73.20 | 73.62 | 628,070 | +0.02(+0.02%) |
Nov 25, 2015 | 73.72 | 73.61 | 73.61 | 73.61 | 965,729 | -0.19(-0.25%) |
Nov 24, 2015 | 74.64 | 74.64 | 72.81 | 73.79 | 2,408,217 | -1.62(-2.15%) |
Nov 23, 2015 | 75.52 | 76.65 | 74.99 | 75.41 | 2,259,650 | -0.16(-0.21%) |
Nov 20, 2015 | 75.60 | 76.36 | 74.78 | 75.57 | 2,435,976 | +0.38(+0.51%) |
Nov 19, 2015 | 74.30 | 75.78 | 73.86 | 75.19 | 2,833,093 | +0.77(+1.04%) |
Nov 18, 2015 | 70.14 | 74.49 | 70.08 | 74.41 | 3,636,626 | +4.94(+7.12%) |
Nov 17, 2015 | 69.69 | 70.80 | 68.85 | 69.47 | 1,706,170 | -0.38(-0.55%) |
Nov 16, 2015 | 68.92 | 69.86 | 67.39 | 69.85 | 2,118,258 | +0.53(+0.77%) |
Nov 13, 2015 | 69.91 | 70.39 | 68.30 | 69.32 | 2,301,199 | -1.07(-1.52%) |
Nov 12, 2015 | 70.40 | 71.60 | 69.93 | 70.39 | 1,848,450 | -0.52(-0.74%) |
Nov 11, 2015 | 70.23 | 72.15 | 69.49 | 70.91 | 2,479,620 | +1.24(+1.77%) |
Nov 10, 2015 | 68.40 | 69.83 | 68.29 | 69.67 | 2,584,395 | +1.09(+1.59%) |
Nov 09, 2015 | 67.98 | 69.05 | 66.53 | 68.58 | 4,108,887 | -0.27(-0.39%) |
Nov 06, 2015 | 66.24 | 69.34 | 65.42 | 68.85 | 9,471,366 | -5.06(-6.85%) |
Nov 05, 2015 | 74.65 | 75.20 | 73.60 | 73.91 | 3,705,291 | +0.44(+0.59%) |
Nov 04, 2015 | 72.75 | 73.99 | 72.59 | 73.47 | 1,658,493 | +0.33(+0.45%) |
Nov 03, 2015 | 74.09 | 74.73 | 72.97 | 73.14 | 2,484,269 | -0.81(-1.09%) |
Nov 02, 2015 | 74.41 | 74.45 | 73.16 | 73.95 | 1,812,938 | -0.55(-0.74%) |
Oct 30, 2015 | 72.27 | 75.32 | 71.82 | 74.50 | 2,453,867 | +2.53(+3.52%) |
Oct 29, 2015 | 72.26 | 72.94 | 71.80 | 71.97 | 2,002,531 | -0.33(-0.46%) |
Oct 28, 2015 | 72.72 | 73.23 | 71.92 | 72.30 | 1,812,546 | -0.41(-0.56%) |
Oct 27, 2015 | 72.91 | 73.33 | 71.80 | 72.71 | 1,569,173 | -1.68(-2.26%) |
Oct 26, 2015 | 73.77 | 74.76 | 73.39 | 74.39 | 1,632,562 | +0.67(+0.90%) |
Oct 23, 2015 | 75.65 | 75.72 | 73.19 | 73.72 | 2,819,297 | -0.59(-0.79%) |
Oct 22, 2015 | 73.28 | 74.44 | 72.45 | 74.31 | 2,086,954 | +1.24(+1.69%) |
Oct 21, 2015 | 75.41 | 75.41 | 72.92 | 73.07 | 1,531,526 | -1.85(-2.47%) |
Oct 20, 2015 | 74.97 | 75.66 | 74.20 | 74.92 | 1,807,156 | +0.10(+0.13%) |
Oct 19, 2015 | 74.16 | 75.73 | 73.39 | 74.82 | 2,603,845 | +0.84(+1.13%) |
Oct 16, 2015 | 74.43 | 74.45 | 72.11 | 73.99 | 2,853,986 | -0.14(-0.19%) |
Oct 15, 2015 | 74.00 | 74.30 | 70.98 | 74.13 | 5,619,745 | -0.32(-0.43%) |
Oct 14, 2015 | 72.90 | 75.14 | 69.54 | 74.45 | 22,406,520 | +15.14(+25.54%) |
Oct 13, 2015 | 59.70 | 60.74 | 59.07 | 59.31 | 921,678 | -0.70(-1.17%) |
Oct 12, 2015 | 60.48 | 60.92 | 59.32 | 60.01 | 876,250 | -0.44(-0.74%) |
Oct 09, 2015 | 61.66 | 61.70 | 60.09 | 60.45 | 1,675,070 | -1.42(-2.30%) |
Oct 08, 2015 | 59.94 | 61.94 | 59.94 | 61.88 | 1,195,726 | +1.65(+2.73%) |
Oct 07, 2015 | 59.75 | 60.85 | 58.82 | 60.23 | 1,074,984 | +0.79(+1.33%) |
Oct 06, 2015 | 59.76 | 60.61 | 59.37 | 59.44 | 1,703,755 | -0.36(-0.59%) |
Oct 05, 2015 | 59.85 | 60.28 | 59.41 | 59.79 | 1,376,977 | +0.78(+1.33%) |
Oct 02, 2015 | 56.23 | 59.01 | 56.09 | 59.01 | 1,432,500 | +1.98(+3.48%) |
Oct 01, 2015 | 56.24 | 57.22 | 56.02 | 57.03 | 1,846,029 | +0.99(+1.76%) |
Sep 30, 2015 | 56.92 | 57.20 | 55.69 | 56.04 | 1,763,581 | -0.36(-0.63%) |
Sep 29, 2015 | 56.00 | 56.88 | 55.35 | 56.40 | 1,328,588 | +0.48(+0.86%) |
Sep 28, 2015 | 57.54 | 58.07 | 55.84 | 55.92 | 1,733,642 | -1.79(-3.10%) |
Sep 25, 2015 | 58.46 | 59.12 | 57.22 | 57.71 | 1,461,674 | -0.51(-0.87%) |
Sep 24, 2015 | 57.89 | 58.43 | 57.24 | 58.21 | 1,664,390 | -0.20(-0.35%) |
Sep 23, 2015 | 59.65 | 60.22 | 58.39 | 58.42 | 1,253,013 | -1.34(-2.25%) |
Sep 22, 2015 | 60.23 | 60.81 | 59.16 | 59.76 | 1,436,203 | -1.05(-1.73%) |
Sep 21, 2015 | 61.24 | 61.63 | 60.46 | 60.81 | 993,649 | -0.23(-0.38%) |
Sep 18, 2015 | 61.55 | 62.34 | 60.83 | 61.04 | 2,156,673 | -1.11(-1.79%) |
Sep 17, 2015 | 62.12 | 62.69 | 61.45 | 62.15 | 2,690,979 | -0.01(-0.01%) |
Sep 16, 2015 | 62.57 | 62.91 | 61.56 | 62.16 | 2,328,321 | -0.14(-0.23%) |
Sep 15, 2015 | 59.95 | 62.55 | 58.93 | 62.30 | 2,690,514 | +2.02(+3.35%) |
Sep 14, 2015 | 59.72 | 60.77 | 59.05 | 60.28 | 1,428,182 | +0.77(+1.30%) |
Sep 11, 2015 | 59.90 | 60.35 | 58.35 | 59.51 | 2,115,923 | -0.51(-0.84%) |
Sep 10, 2015 | 59.25 | 60.83 | 58.99 | 60.02 | 2,145,719 | +0.51(+0.85%) |
Sep 09, 2015 | 60.76 | 60.94 | 59.36 | 59.51 | 1,705,199 | -0.60(-1.01%) |
Sep 08, 2015 | 60.03 | 60.55 | 59.90 | 60.12 | 2,501,468 | +0.35(+0.58%) |
Sep 04, 2015 | 61.00 | 59.77 | 59.77 | 59.77 | 1,772,903 | -2.01(-3.25%) |
Sep 03, 2015 | 62.12 | 63.28 | 61.50 | 61.78 | 2,513,657 | -0.23(-0.37%) |
Sep 02, 2015 | 61.66 | 62.21 | 60.87 | 62.01 | 1,159,515 | +1.37(+2.26%) |
Sep 01, 2015 | 60.61 | 61.83 | 60.37 | 60.64 | 2,184,289 | -1.52(-2.45%) |
Aug 31, 2015 | 62.35 | 63.00 | 61.82 | 62.16 | 1,465,233 | -0.62(-0.99%) |
Aug 28, 2015 | 62.00 | 63.03 | 61.54 | 62.78 | 1,383,666 | +0.23(+0.37%) |
Aug 27, 2015 | 61.56 | 62.93 | 61.06 | 62.55 | 1,795,676 | +1.74(+2.87%) |
Aug 26, 2015 | 60.32 | 61.11 | 58.51 | 60.81 | 3,697,347 | +1.64(+2.77%) |
Aug 25, 2015 | 61.03 | 62.07 | 58.91 | 59.17 | 2,732,480 | +0.24(+0.41%) |
Aug 24, 2015 | 58.38 | 61.41 | 55.58 | 58.93 | 3,055,994 | -2.88(-4.66%) |
Aug 21, 2015 | 62.06 | 63.25 | 61.37 | 61.81 | 2,892,202 | -0.77(-1.24%) |
Aug 20, 2015 | 62.95 | 63.81 | 62.44 | 62.59 | 2,243,656 | -1.22(-1.91%) |
Aug 19, 2015 | 63.91 | 64.19 | 63.26 | 63.81 | 1,745,848 | -0.45(-0.71%) |
Aug 18, 2015 | 65.34 | 65.34 | 63.95 | 64.26 | 1,503,977 | -1.10(-1.69%) |
Aug 17, 2015 | 64.29 | 65.42 | 63.20 | 65.36 | 1,274,093 | +0.90(+1.39%) |
Aug 14, 2015 | 63.89 | 64.84 | 63.63 | 64.46 | 1,263,488 | +0.70(+1.10%) |
Aug 13, 2015 | 65.16 | 65.70 | 63.41 | 63.76 | 2,562,633 | -1.60(-2.45%) |
Aug 12, 2015 | 65.40 | 65.67 | 63.61 | 65.36 | 2,516,270 | -1.04(-1.57%) |
Aug 11, 2015 | 66.30 | 66.74 | 65.66 | 66.40 | 2,121,700 | -0.57(-0.85%) |
Aug 10, 2015 | 66.87 | 67.32 | 65.69 | 66.97 | 1,913,477 | +0.88(+1.33%) |
Aug 07, 2015 | 67.80 | 67.95 | 65.67 | 66.09 | 2,179,756 | -1.60(-2.36%) |
Aug 06, 2015 | 69.32 | 69.47 | 66.50 | 67.69 | 2,666,968 | -1.64(-2.36%) |
Aug 05, 2015 | 70.86 | 71.36 | 69.29 | 69.33 | 2,209,952 | -0.39(-0.56%) |
Aug 04, 2015 | 69.93 | 70.50 | 69.40 | 69.72 | 1,369,600 | -0.40(-0.57%) |
Aug 03, 2015 | 70.60 | 71.19 | 69.57 | 70.12 | 1,620,122 | -0.47(-0.67%) |
Jul 31, 2015 | 70.07 | 70.63 | 68.76 | 70.59 | 2,341,687 | +0.61(+0.88%) |
Jul 30, 2015 | 70.79 | 70.82 | 69.14 | 69.98 | 2,693,545 | -0.91(-1.28%) |
Jul 29, 2015 | 70.11 | 71.23 | 70.06 | 70.88 | 2,061,801 | +0.33(+0.47%) |
Jul 28, 2015 | 71.90 | 71.90 | 70.41 | 70.56 | 2,948,523 | -1.12(-1.56%) |
Jul 27, 2015 | 71.45 | 73.34 | 70.19 | 71.68 | 3,550,724 | -0.23(-0.32%) |
Jul 24, 2015 | 75.17 | 76.80 | 71.49 | 71.91 | 8,072,383 | -11.12(-13.40%) |
Jul 23, 2015 | 81.98 | 83.59 | 81.64 | 83.03 | 4,641,870 | +1.44(+1.77%) |
Jul 22, 2015 | 82.34 | 83.33 | 81.44 | 81.59 | 1,799,480 | -0.71(-0.86%) |
Jul 21, 2015 | 82.09 | 82.44 | 80.09 | 82.30 | 2,025,811 | +0.50(+0.61%) |
Jul 20, 2015 | 82.42 | 82.52 | 81.13 | 81.80 | 1,444,602 | -0.17(-0.21%) |
Jul 17, 2015 | 81.19 | 82.48 | 80.81 | 81.97 | 1,468,339 | +0.95(+1.17%) |
Jul 16, 2015 | 80.94 | 81.64 | 80.02 | 81.02 | 1,195,897 | +0.65(+0.81%) |
Jul 15, 2015 | 79.51 | 80.89 | 79.17 | 80.37 | 1,169,799 | +0.62(+0.78%) |
Jul 14, 2015 | 80.01 | 81.04 | 79.51 | 79.75 | 1,549,312 | -0.55(-0.69%) |
Jul 13, 2015 | 79.51 | 80.68 | 79.19 | 80.30 | 1,484,140 | +1.65(+2.10%) |
Jul 10, 2015 | 77.52 | 78.76 | 76.98 | 78.65 | 1,157,312 | +2.21(+2.89%) |
Jul 09, 2015 | 76.95 | 77.78 | 76.44 | 76.44 | 1,113,319 | +0.34(+0.44%) |
Jul 08, 2015 | 76.12 | 77.06 | 75.72 | 76.10 | 1,158,574 | -1.11(-1.44%) |
Jul 07, 2015 | 77.39 | 77.54 | 75.48 | 77.22 | 1,365,698 | -0.05(-0.07%) |
Jul 06, 2015 | 76.92 | 77.36 | 76.39 | 77.27 | 1,293,743 | +0.02(+0.02%) |
Jul 02, 2015 | 77.38 | 77.25 | 77.25 | 77.25 | 1,156,109 | -0.03(-0.03%) |
Jul 01, 2015 | 78.26 | 78.95 | 76.95 | 77.28 | 1,077,517 | -0.21(-0.28%) |
Jun 30, 2015 | 77.38 | 77.91 | 76.50 | 77.49 | 1,431,587 | +1.22(+1.60%) |
Jun 29, 2015 | 77.95 | 78.70 | 76.08 | 76.27 | 1,378,391 | -2.73(-3.46%) |
Jun 26, 2015 | 78.23 | 79.07 | 78.23 | 79.00 | 1,305,493 | +0.60(+0.77%) |
Jun 25, 2015 | 79.28 | 79.28 | 78.22 | 78.40 | 1,015,001 | -0.73(-0.92%) |
Jun 24, 2015 | 79.97 | 80.16 | 78.63 | 79.13 | 1,483,961 | -1.12(-1.40%) |
Jun 23, 2015 | 80.68 | 80.76 | 79.51 | 80.25 | 1,825,816 | -0.44(-0.55%) |
Jun 22, 2015 | 81.06 | 81.81 | 80.13 | 80.69 | 1,916,942 | -0.18(-0.22%) |
Jun 19, 2015 | 80.65 | 81.17 | 79.64 | 80.87 | 4,114,770 | +0.24(+0.30%) |
Jun 18, 2015 | 76.27 | 81.30 | 76.27 | 80.63 | 9,621,090 | +2.69(+3.45%) |
Jun 17, 2015 | 68.14 | 78.91 | 67.49 | 77.94 | 16,893,888 | +9.96(+14.65%) |
Jun 16, 2015 | 67.19 | 68.28 | 67.19 | 67.99 | 1,081,980 | +0.55(+0.82%) |
Jun 15, 2015 | 67.15 | 67.58 | 66.48 | 67.43 | 1,344,904 | -0.24(-0.35%) |
Jun 12, 2015 | 67.46 | 67.84 | 67.12 | 67.67 | 1,046,720 | -0.14(-0.21%) |
Jun 11, 2015 | 68.15 | 68.55 | 67.51 | 67.82 | 1,448,084 | -0.19(-0.28%) |
Jun 10, 2015 | 67.26 | 68.46 | 67.26 | 68.01 | 1,312,965 | +1.12(+1.68%) |
Jun 09, 2015 | 67.01 | 67.34 | 66.68 | 66.88 | 911,333 | -0.24(-0.36%) |
Jun 08, 2015 | 67.84 | 68.02 | 67.07 | 67.13 | 2,129,983 | -0.82(-1.21%) |
Jun 05, 2015 | 66.66 | 68.04 | 66.49 | 67.95 | 1,844,737 | +1.15(+1.72%) |
Jun 04, 2015 | 66.41 | 66.83 | 65.93 | 66.80 | 1,958,680 | +0.04(+0.07%) |
Jun 03, 2015 | 67.61 | 67.78 | 66.48 | 66.76 | 2,056,650 | -1.11(-1.64%) |
Jun 02, 2015 | 67.72 | 68.53 | 67.37 | 67.87 | 1,104,591 | -0.17(-0.25%) |
Jun 01, 2015 | 67.80 | 68.42 | 67.32 | 68.04 | 1,609,692 | +0.22(+0.33%) |
May 29, 2015 | 68.22 | 68.27 | 67.25 | 67.82 | 2,448,399 | -0.48(-0.70%) |
May 28, 2015 | 69.59 | 69.84 | 68.29 | 68.30 | 1,198,878 | -1.51(-2.17%) |
May 27, 2015 | 69.26 | 69.92 | 69.21 | 69.81 | 1,405,268 | +0.65(+0.94%) |
May 26, 2015 | 71.24 | 71.65 | 69.09 | 69.16 | 2,026,429 | -2.22(-3.11%) |
May 22, 2015 | 70.84 | 71.38 | 71.38 | 71.38 | 1,463,888 | +0.86(+1.22%) |
May 21, 2015 | 70.89 | 71.31 | 70.28 | 70.52 | 1,575,643 | -0.42(-0.59%) |
May 20, 2015 | 71.84 | 71.97 | 70.25 | 70.94 | 2,012,972 | -0.78(-1.09%) |
May 19, 2015 | 72.89 | 73.37 | 71.40 | 71.72 | 1,467,506 | -0.75(-1.03%) |
May 18, 2015 | 72.80 | 73.24 | 72.33 | 72.47 | 2,069,555 | -0.30(-0.42%) |
May 15, 2015 | 73.08 | 73.46 | 72.30 | 72.77 | 1,002,981 | -0.29(-0.40%) |
May 14, 2015 | 72.42 | 73.14 | 71.97 | 73.06 | 1,353,077 | +0.90(+1.24%) |
May 13, 2015 | 71.84 | 72.48 | 71.80 | 72.16 | 1,338,140 | +0.29(+0.41%) |
May 12, 2015 | 72.04 | 72.72 | 71.72 | 71.87 | 1,703,896 | -0.72(-0.99%) |
May 11, 2015 | 72.93 | 73.65 | 72.13 | 72.59 | 1,934,644 | -0.27(-0.37%) |
May 08, 2015 | 70.61 | 73.14 | 70.28 | 72.86 | 2,973,963 | +3.08(+4.41%) |
May 07, 2015 | 69.52 | 71.78 | 67.27 | 69.78 | 7,434,858 | +1.49(+2.17%) |
May 06, 2015 | 69.49 | 69.77 | 67.83 | 68.30 | 5,003,744 | -0.82(-1.18%) |
May 05, 2015 | 69.78 | 70.98 | 68.77 | 69.11 | 3,705,726 | -1.95(-2.74%) |
May 04, 2015 | 72.32 | 72.32 | 70.96 | 71.06 | 2,245,064 | -0.81(-1.13%) |
May 01, 2015 | 72.82 | 73.81 | 70.98 | 71.87 | 2,041,619 | +0.29(+0.41%) |
Apr 30, 2015 | 72.51 | 72.64 | 70.99 | 71.58 | 1,854,609 | -1.08(-1.48%) |
Apr 29, 2015 | 72.26 | 73.67 | 72.19 | 72.65 | 1,859,879 | +0.12(+0.17%) |
Apr 28, 2015 | 72.52 | 73.26 | 72.00 | 72.53 | 1,841,484 | -0.12(-0.16%) |
Apr 27, 2015 | 72.84 | 74.49 | 72.43 | 72.64 | 1,026,136 | +0.11(+0.15%) |
Apr 24, 2015 | 73.66 | 74.31 | 72.40 | 72.54 | 1,157,486 | -1.08(-1.47%) |
Apr 23, 2015 | 73.22 | 74.11 | 72.94 | 73.62 | 1,012,237 | +0.06(+0.08%) |
Apr 22, 2015 | 72.50 | 73.69 | 71.89 | 73.56 | 1,400,016 | +1.28(+1.77%) |
Apr 21, 2015 | 72.21 | 72.39 | 71.77 | 72.28 | 1,444,550 | +0.28(+0.38%) |
Apr 20, 2015 | 72.08 | 72.48 | 71.77 | 72.00 | 1,592,928 | +0.23(+0.32%) |
Apr 17, 2015 | 72.92 | 73.41 | 71.04 | 71.77 | 2,432,773 | -1.68(-2.29%) |
Apr 16, 2015 | 74.11 | 75.25 | 73.39 | 73.45 | 1,044,031 | -0.44(-0.59%) |
Apr 15, 2015 | 74.10 | 74.51 | 73.26 | 73.89 | 1,194,739 | -0.16(-0.22%) |
Apr 14, 2015 | 74.31 | 74.56 | 72.97 | 74.05 | 1,134,674 | -0.22(-0.30%) |
Apr 13, 2015 | 73.93 | 75.10 | 73.81 | 74.27 | 936,966 | +0.52(+0.71%) |
Apr 10, 2015 | 73.92 | 74.08 | 73.37 | 73.75 | 1,219,646 | -0.22(-0.30%) |
Apr 09, 2015 | 74.10 | 74.52 | 72.91 | 73.97 | 2,030,122 | +0.12(+0.16%) |
Apr 08, 2015 | 73.82 | 74.67 | 73.51 | 73.85 | 1,269,128 | +0.20(+0.27%) |
Apr 07, 2015 | 74.22 | 74.52 | 73.63 | 73.66 | 1,070,873 | -0.51(-0.68%) |
Apr 06, 2015 | 71.68 | 74.57 | 71.63 | 74.17 | 3,126,170 | +0.80(+1.08%) |
Apr 02, 2015 | 73.35 | 73.37 | 73.37 | 73.37 | 1,303,533 | +0.15(+0.20%) |
Apr 01, 2015 | 74.15 | 74.26 | 72.55 | 73.22 | 1,741,654 | -0.74(-1.00%) |
Mar 31, 2015 | 74.17 | 74.86 | 73.96 | 73.96 | 1,413,867 | -0.39(-0.53%) |
Mar 30, 2015 | 74.97 | 75.23 | 74.22 | 74.35 | 1,233,312 | -0.16(-0.21%) |
Mar 27, 2015 | 74.15 | 74.83 | 73.96 | 74.51 | 1,009,389 | +0.15(+0.20%) |
Mar 26, 2015 | 74.54 | 74.92 | 73.78 | 74.36 | 1,550,281 | -0.50(-0.67%) |
Mar 25, 2015 | 76.02 | 76.08 | 74.72 | 74.86 | 2,634,907 | -1.07(-1.41%) |
Mar 24, 2015 | 76.92 | 76.92 | 75.90 | 75.93 | 1,729,398 | -1.00(-1.31%) |
Mar 23, 2015 | 77.02 | 77.54 | 76.79 | 76.93 | 2,097,135 | +0.14(+0.19%) |
Mar 20, 2015 | 75.22 | 76.95 | 74.73 | 76.79 | 3,589,593 | +2.27(+3.04%) |
Mar 19, 2015 | 75.17 | 75.55 | 74.06 | 74.52 | 1,771,127 | -0.45(-0.60%) |
Mar 18, 2015 | 73.90 | 75.21 | 73.57 | 74.97 | 1,885,795 | +0.81(+1.10%) |
Mar 17, 2015 | 73.61 | 74.43 | 73.21 | 74.16 | 1,321,149 | +0.20(+0.27%) |
Mar 16, 2015 | 73.84 | 74.32 | 73.28 | 73.96 | 1,345,114 | +0.58(+0.79%) |
Mar 13, 2015 | 74.57 | 74.94 | 72.92 | 73.38 | 1,522,458 | -1.45(-1.94%) |
Mar 12, 2015 | 74.19 | 75.29 | 74.01 | 74.83 | 1,548,462 | +0.83(+1.12%) |
Mar 11, 2015 | 74.88 | 75.05 | 73.94 | 74.01 | 1,567,081 | -0.84(-1.13%) |
Mar 10, 2015 | 75.44 | 75.79 | 74.25 | 74.85 | 1,734,802 | -1.64(-2.14%) |
Mar 09, 2015 | 76.21 | 76.85 | 75.57 | 76.49 | 1,660,878 | +0.28(+0.36%) |
Mar 06, 2015 | 77.68 | 78.24 | 75.53 | 76.21 | 2,949,051 | -2.03(-2.59%) |
Mar 05, 2015 | 79.47 | 79.58 | 77.46 | 78.24 | 2,732,090 | -1.12(-1.41%) |
Mar 04, 2015 | 80.44 | 80.51 | 78.24 | 79.36 | 2,207,904 | -1.09(-1.36%) |
Mar 03, 2015 | 80.92 | 81.34 | 78.13 | 80.45 | 4,725,736 | -0.66(-0.81%) |
Mar 02, 2015 | 79.40 | 81.15 | 79.26 | 81.11 | 1,853,677 | +1.74(+2.20%) |
Feb 27, 2015 | 80.19 | 80.39 | 79.08 | 79.37 | 2,024,438 | -0.54(-0.68%) |
Feb 26, 2015 | 79.31 | 80.30 | 79.30 | 79.91 | 2,905,254 | +0.61(+0.77%) |
Feb 25, 2015 | 78.38 | 79.59 | 78.36 | 79.30 | 2,695,647 | +0.60(+0.76%) |
Feb 24, 2015 | 78.67 | 79.28 | 78.23 | 78.70 | 2,045,903 | -0.33(-0.42%) |
Feb 23, 2015 | 78.97 | 79.76 | 77.70 | 79.03 | 2,899,280 | +0.08(+0.10%) |
Feb 20, 2015 | 78.74 | 79.07 | 77.64 | 78.95 | 3,326,061 | +0.11(+0.14%) |
Feb 19, 2015 | 76.41 | 79.24 | 76.31 | 78.84 | 4,582,470 | +2.74(+3.60%) |
Feb 18, 2015 | 74.99 | 76.16 | 74.77 | 76.10 | 4,421,319 | +1.17(+1.57%) |
Feb 17, 2015 | 75.45 | 75.48 | 74.59 | 74.93 | 3,406,133 | -0.49(-0.65%) |
Feb 13, 2015 | 72.69 | 75.42 | 75.42 | 75.42 | 5,141,601 | +2.14(+2.92%) |
Feb 12, 2015 | 68.57 | 75.32 | 68.47 | 73.28 | 14,323,916 | +13.45(+22.49%) |
Feb 11, 2015 | 62.03 | 62.40 | 59.24 | 59.82 | 7,060,283 | -2.41(-3.87%) |
Feb 10, 2015 | 61.45 | 62.45 | 60.83 | 62.23 | 3,834,249 | +1.34(+2.21%) |
Feb 09, 2015 | 60.60 | 61.56 | 60.55 | 60.89 | 4,293,384 | -0.10(-0.16%) |
Feb 06, 2015 | 62.25 | 62.47 | 60.28 | 60.99 | 3,210,097 | -1.78(-2.83%) |
Feb 05, 2015 | 63.42 | 63.66 | 62.72 | 62.77 | 1,402,116 | -0.53(-0.84%) |
Feb 04, 2015 | 62.80 | 63.81 | 62.62 | 63.30 | 1,939,419 | +0.33(+0.52%) |
Feb 03, 2015 | 61.36 | 63.11 | 60.98 | 62.97 | 2,294,702 | +2.77(+4.59%) |
Feb 02, 2015 | 59.82 | 60.32 | 58.85 | 60.20 | 1,414,333 | +0.61(+1.03%) |
Jan 30, 2015 | 59.93 | 60.45 | 59.46 | 59.59 | 1,972,343 | -0.88(-1.46%) |
Jan 29, 2015 | 60.45 | 60.87 | 59.12 | 60.47 | 1,673,467 | +0.06(+0.10%) |
Jan 28, 2015 | 61.78 | 62.24 | 60.34 | 60.41 | 1,301,947 | -1.04(-1.69%) |
Jan 27, 2015 | 60.88 | 62.76 | 60.53 | 61.45 | 1,883,036 | -0.20(-0.32%) |
Jan 26, 2015 | 61.94 | 62.26 | 61.42 | 61.64 | 2,024,037 | -0.40(-0.65%) |
Jan 23, 2015 | 62.87 | 63.61 | 61.96 | 62.04 | 2,414,509 | -1.20(-1.90%) |
Jan 22, 2015 | 61.89 | 63.40 | 61.04 | 63.25 | 2,080,314 | +1.57(+2.55%) |
Jan 21, 2015 | 61.36 | 62.20 | 61.11 | 61.67 | 1,611,691 | +0.10(+0.16%) |
Jan 20, 2015 | 61.14 | 61.74 | 60.01 | 61.57 | 1,815,938 | +0.94(+1.55%) |
Jan 16, 2015 | 58.84 | 60.72 | 58.73 | 60.63 | 2,246,320 | +1.59(+2.70%) |
Jan 15, 2015 | 62.25 | 62.57 | 58.92 | 59.04 | 2,497,112 | -2.97(-4.79%) |
Jan 14, 2015 | 62.97 | 63.34 | 60.71 | 62.01 | 2,275,705 | -1.55(-2.43%) |
Jan 13, 2015 | 64.13 | 65.46 | 62.88 | 63.56 | 1,711,191 | +0.02(+0.03%) |
Jan 12, 2015 | 66.43 | 66.68 | 62.97 | 63.54 | 2,340,207 | -2.74(-4.13%) |
Jan 09, 2015 | 65.52 | 66.54 | 65.00 | 66.28 | 2,407,194 | +1.13(+1.73%) |
Jan 08, 2015 | 61.72 | 65.42 | 61.68 | 65.15 | 2,227,449 | +2.15(+3.42%) |
Jan 07, 2015 | 63.00 | 63.41 | 62.63 | 63.00 | 2,268,590 | +0.74(+1.19%) |
Jan 06, 2015 | 64.62 | 64.92 | 61.22 | 62.26 | 3,107,022 | -2.42(-3.74%) |
Jan 05, 2015 | 66.13 | 66.24 | 64.39 | 64.68 | 2,243,055 | -1.65(-2.49%) |