Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 60.02 | 62.06 | 59.42 | 59.99 | 4,879,365 | -0.39(-0.65%) |
Oct 29, 2015 | 61.80 | 68.25 | 60.00 | 60.38 | 6,406,532 | -0.51(-0.84%) |
Oct 28, 2015 | 59.02 | 62.04 | 57.52 | 60.89 | 4,836,844 | +2.37(+4.05%) |
Oct 27, 2015 | 58.70 | 60.97 | 58.02 | 58.52 | 4,425,549 | -0.45(-0.76%) |
Oct 26, 2015 | 55.04 | 60.19 | 55.02 | 58.97 | 6,622,654 | +2.37(+4.19%) |
Oct 23, 2015 | 53.50 | 58.30 | 53.00 | 56.60 | 9,969,239 | +5.14(+9.99%) |
Oct 22, 2015 | 54.29 | 54.29 | 46.66 | 51.46 | 15,672,392 | -3.00(-5.51%) |
Oct 21, 2015 | 63.36 | 63.91 | 49.30 | 54.46 | 23,252,000 | -8.37(-13.32%) |
Oct 20, 2015 | 66.50 | 67.30 | 62.17 | 62.83 | 4,847,650 | -3.96(-5.93%) |
Oct 19, 2015 | 68.09 | 69.17 | 65.37 | 66.79 | 3,895,385 | -2.23(-3.23%) |
Oct 16, 2015 | 67.00 | 69.33 | 66.24 | 69.02 | 3,565,223 | +2.42(+3.63%) |
Oct 15, 2015 | 63.25 | 66.84 | 62.31 | 66.60 | 3,517,712 | +1.66(+2.56%) |
Oct 14, 2015 | 63.75 | 65.49 | 62.37 | 64.94 | 5,711,428 | +2.07(+3.29%) |
Oct 13, 2015 | 63.21 | 65.26 | 62.80 | 62.87 | 3,498,479 | -1.13(-1.77%) |
Oct 12, 2015 | 64.20 | 64.92 | 62.08 | 64.00 | 1,717,522 | -0.27(-0.42%) |
Oct 09, 2015 | 63.81 | 65.57 | 63.59 | 64.27 | 3,203,898 | +0.85(+1.34%) |
Oct 08, 2015 | 62.99 | 63.98 | 61.08 | 63.42 | 3,404,470 | +0.28(+0.44%) |
Oct 07, 2015 | 64.39 | 64.75 | 61.29 | 63.14 | 6,683,327 | -0.96(-1.50%) |
Oct 06, 2015 | 67.17 | 67.49 | 62.77 | 64.10 | 6,869,498 | -3.18(-4.73%) |
Oct 05, 2015 | 71.83 | 72.85 | 65.23 | 67.28 | 5,858,060 | -3.78(-5.32%) |
Oct 02, 2015 | 67.40 | 71.06 | 66.81 | 71.06 | 3,347,452 | +1.04(+1.49%) |
Oct 01, 2015 | 68.30 | 70.16 | 66.06 | 70.02 | 4,271,550 | +0.74(+1.07%) |
Sep 30, 2015 | 62.02 | 69.32 | 61.64 | 69.28 | 8,778,572 | +8.71(+14.38%) |
Sep 29, 2015 | 62.56 | 64.98 | 59.80 | 60.57 | 6,721,452 | -1.25(-2.02%) |
Sep 28, 2015 | 68.60 | 69.99 | 60.23 | 61.82 | 7,733,724 | -7.02(-10.20%) |
Sep 25, 2015 | 73.34 | 74.70 | 66.47 | 68.84 | 4,567,916 | -3.56(-4.92%) |
Sep 24, 2015 | 74.73 | 76.62 | 68.92 | 72.40 | 3,659,198 | -3.00(-3.98%) |
Sep 23, 2015 | 76.27 | 77.21 | 74.60 | 75.40 | 2,154,168 | -0.38(-0.50%) |
Sep 22, 2015 | 76.81 | 77.64 | 73.80 | 75.78 | 3,458,164 | -2.55(-3.26%) |
Sep 21, 2015 | 82.28 | 82.81 | 77.62 | 78.33 | 2,638,941 | -3.59(-4.38%) |
Sep 18, 2015 | 79.98 | 84.57 | 79.83 | 81.92 | 5,105,757 | +0.93(+1.15%) |
Sep 17, 2015 | 79.24 | 82.41 | 79.01 | 80.99 | 2,971,056 | +1.69(+2.13%) |
Sep 16, 2015 | 78.01 | 80.06 | 77.75 | 79.30 | 4,740,827 | +3.33(+4.38%) |
Sep 15, 2015 | 74.74 | 76.07 | 74.22 | 75.97 | 672,271 | +1.50(+2.01%) |
Sep 14, 2015 | 75.50 | 75.50 | 74.11 | 74.47 | 1,079,641 | -0.33(-0.44%) |
Sep 11, 2015 | 74.75 | 75.22 | 74.13 | 74.80 | 1,145,623 | -0.43(-0.57%) |
Sep 10, 2015 | 74.98 | 76.52 | 74.80 | 75.23 | 975,233 | +0.25(+0.33%) |
Sep 09, 2015 | 77.26 | 77.95 | 74.82 | 74.98 | 1,607,793 | -1.61(-2.10%) |
Sep 08, 2015 | 74.53 | 74.53 | 74.47 | 76.59 | 1,869,795 | +3.59(+4.92%) |
Sep 04, 2015 | 73.36 | 73.00 | 73.00 | 73.00 | 1,576,700 | -1.46(-1.96%) |
Sep 03, 2015 | 75.40 | 76.93 | 74.17 | 74.46 | 1,392,652 | -0.50(-0.67%) |
Sep 02, 2015 | 74.78 | 76.15 | 72.84 | 74.96 | 1,544,441 | +1.48(+2.01%) |
Sep 01, 2015 | 73.49 | 76.52 | 72.99 | 73.48 | 3,255,967 | -3.52(-4.57%) |
Aug 31, 2015 | 78.28 | 79.03 | 76.86 | 77.00 | 1,591,083 | -1.70(-2.16%) |
Aug 28, 2015 | 78.36 | 79.22 | 77.47 | 78.70 | 1,296,226 | -0.30(-0.38%) |
Aug 27, 2015 | 77.26 | 79.52 | 77.06 | 79.00 | 1,730,560 | +2.62(+3.43%) |
Aug 26, 2015 | 75.11 | 76.53 | 72.89 | 76.38 | 2,031,531 | +3.29(+4.50%) |
Aug 25, 2015 | 75.57 | 77.05 | 73.02 | 73.09 | 2,494,325 | -0.36(-0.49%) |
Aug 24, 2015 | 71.65 | 76.19 | 68.61 | 73.45 | 3,858,428 | -3.16(-4.12%) |
Aug 21, 2015 | 79.90 | 80.42 | 76.12 | 76.61 | 3,319,875 | -4.21(-5.21%) |
Aug 20, 2015 | 83.12 | 83.91 | 80.81 | 80.82 | 2,700,077 | -3.50(-4.15%) |
Aug 19, 2015 | 85.09 | 85.18 | 83.39 | 84.32 | 1,241,720 | -1.09(-1.28%) |
Aug 18, 2015 | 86.32 | 86.72 | 85.31 | 85.41 | 901,276 | -0.95(-1.10%) |
Aug 17, 2015 | 84.72 | 86.48 | 83.72 | 86.36 | 1,533,563 | +1.54(+1.82%) |
Aug 14, 2015 | 83.23 | 86.48 | 82.32 | 84.82 | 2,158,157 | +1.37(+1.64%) |
Aug 13, 2015 | 83.61 | 84.92 | 82.10 | 83.45 | 1,266,227 | +0.15(+0.18%) |
Aug 12, 2015 | 82.52 | 83.37 | 80.77 | 83.30 | 1,814,426 | -0.13(-0.16%) |
Aug 11, 2015 | 83.34 | 85.70 | 82.23 | 83.43 | 2,194,697 | -0.75(-0.89%) |
Aug 10, 2015 | 80.28 | 85.38 | 79.89 | 84.18 | 3,586,458 | +0.43(+0.51%) |
Aug 07, 2015 | 81.91 | 84.02 | 79.82 | 83.75 | 2,472,951 | +2.05(+2.51%) |
Aug 06, 2015 | 86.02 | 86.61 | 81.67 | 81.70 | 2,255,299 | -4.15(-4.83%) |
Aug 05, 2015 | 85.93 | 86.04 | 84.38 | 85.85 | 1,663,845 | +0.74(+0.87%) |
Aug 04, 2015 | 87.16 | 87.28 | 84.64 | 85.11 | 1,908,579 | -1.88(-2.16%) |
Aug 03, 2015 | 87.95 | 88.54 | 86.27 | 86.99 | 2,296,379 | -0.55(-0.63%) |
Jul 31, 2015 | 86.47 | 87.69 | 85.04 | 87.54 | 3,040,701 | +1.58(+1.84%) |
Jul 30, 2015 | 85.76 | 86.62 | 84.68 | 85.96 | 1,216,817 | -0.23(-0.27%) |
Jul 29, 2015 | 87.86 | 88.03 | 85.60 | 86.19 | 1,307,965 | -1.44(-1.64%) |
Jul 28, 2015 | 86.60 | 88.09 | 85.33 | 87.63 | 2,744,070 | +1.82(+2.12%) |
Jul 27, 2015 | 85.09 | 85.98 | 84.05 | 85.81 | 1,364,363 | +0.42(+0.49%) |
Jul 24, 2015 | 85.21 | 86.24 | 84.75 | 85.39 | 1,243,802 | -0.51(-0.59%) |
Jul 23, 2015 | 86.44 | 86.82 | 85.79 | 85.90 | 2,115,101 | -0.62(-0.72%) |
Jul 22, 2015 | 85.63 | 86.74 | 85.54 | 86.52 | 1,092,007 | +0.39(+0.45%) |
Jul 21, 2015 | 87.27 | 88.13 | 85.91 | 86.13 | 1,491,442 | -0.81(-0.93%) |
Jul 20, 2015 | 85.45 | 87.56 | 85.42 | 86.94 | 2,520,740 | +1.56(+1.83%) |
Jul 17, 2015 | 86.47 | 86.47 | 84.83 | 85.38 | 1,870,154 | +0.33(+0.39%) |
Jul 16, 2015 | 85.50 | 85.50 | 84.56 | 85.05 | 890,189 | +0.26(+0.31%) |
Jul 15, 2015 | 85.86 | 85.93 | 84.65 | 84.79 | 943,805 | -0.71(-0.83%) |
Jul 14, 2015 | 84.20 | 86.06 | 83.58 | 85.50 | 2,242,783 | +1.48(+1.76%) |
Jul 13, 2015 | 83.72 | 84.54 | 83.12 | 84.02 | 1,478,873 | +0.90(+1.08%) |
Jul 10, 2015 | 81.65 | 83.29 | 81.22 | 83.12 | 1,267,153 | +2.66(+3.31%) |
Jul 09, 2015 | 79.45 | 80.76 | 78.67 | 80.46 | 1,772,050 | +2.05(+2.61%) |
Jul 08, 2015 | 80.78 | 81.88 | 78.02 | 78.41 | 2,504,230 | -2.98(-3.66%) |
Jul 07, 2015 | 81.98 | 82.08 | 80.29 | 81.39 | 1,597,187 | -0.19(-0.23%) |
Jul 06, 2015 | 81.24 | 82.58 | 81.03 | 81.58 | 2,908,734 | -0.44(-0.54%) |
Jul 02, 2015 | 81.27 | 82.02 | 82.02 | 82.02 | 1,714,600 | +1.13(+1.40%) |
Jul 01, 2015 | 80.22 | 81.64 | 80.13 | 80.89 | 1,416,211 | +1.24(+1.56%) |
Jun 30, 2015 | 79.81 | 80.52 | 78.70 | 79.65 | 1,854,985 | +1.26(+1.61%) |
Jun 29, 2015 | 80.19 | 80.85 | 78.19 | 78.39 | 1,764,724 | -2.42(-2.99%) |
Jun 26, 2015 | 82.23 | 82.50 | 80.24 | 80.81 | 3,869,732 | -1.41(-1.71%) |
Jun 25, 2015 | 82.37 | 83.11 | 82.02 | 82.22 | 1,324,464 | -0.04(-0.05%) |
Jun 24, 2015 | 83.93 | 84.22 | 82.18 | 82.26 | 1,085,434 | -1.67(-1.99%) |
Jun 23, 2015 | 84.37 | 84.85 | 83.66 | 83.93 | 1,355,121 | -0.23(-0.27%) |
Jun 22, 2015 | 84.35 | 84.40 | 83.62 | 84.16 | 1,377,710 | +0.13(+0.15%) |
Jun 19, 2015 | 83.76 | 84.24 | 83.26 | 84.03 | 3,108,403 | +0.69(+0.83%) |
Jun 18, 2015 | 80.84 | 83.52 | 80.60 | 83.34 | 2,009,770 | +2.64(+3.27%) |
Jun 17, 2015 | 81.52 | 82.00 | 80.56 | 80.70 | 1,034,470 | -0.82(-1.01%) |
Jun 16, 2015 | 81.09 | 82.23 | 80.64 | 81.52 | 1,309,198 | +0.07(+0.09%) |
Jun 15, 2015 | 80.10 | 81.85 | 79.50 | 81.45 | 1,975,159 | +0.91(+1.13%) |
Jun 12, 2015 | 82.07 | 82.32 | 80.27 | 80.54 | 2,327,758 | -1.63(-1.98%) |
Jun 11, 2015 | 82.52 | 82.73 | 81.67 | 82.17 | 1,637,895 | -0.23(-0.28%) |
Jun 10, 2015 | 82.78 | 83.45 | 81.58 | 82.40 | 2,033,211 | +0.00(+0.00%) |
Jun 09, 2015 | 84.59 | 84.85 | 82.05 | 82.40 | 2,159,660 | -1.75(-2.08%) |
Jun 08, 2015 | 83.78 | 84.95 | 83.68 | 84.15 | 4,130,477 | +0.62(+0.74%) |
Jun 05, 2015 | 82.45 | 84.04 | 82.27 | 83.53 | 15,786,817 | -0.65(-0.77%) |
Jun 04, 2015 | 84.13 | 87.10 | 84.02 | 84.18 | 3,192,196 | -0.47(-0.56%) |
Jun 03, 2015 | 83.49 | 84.83 | 83.28 | 84.65 | 2,224,601 | +0.94(+1.12%) |
Jun 02, 2015 | 83.79 | 84.81 | 83.07 | 83.71 | 1,258,222 | -0.43(-0.51%) |
Jun 01, 2015 | 83.98 | 83.76 | 83.13 | 84.14 | 2,138,603 | +0.38(+0.45%) |
May 29, 2015 | 84.45 | 85.28 | 83.68 | 83.76 | 3,565,027 | +0.82(+0.99%) |
May 28, 2015 | 83.21 | 83.74 | 81.50 | 82.94 | 2,950,830 | -0.47(-0.56%) |
May 27, 2015 | 83.60 | 84.21 | 83.12 | 83.41 | 1,604,085 | +0.24(+0.29%) |
May 26, 2015 | 84.75 | 85.35 | 83.01 | 83.17 | 1,769,696 | -1.75(-2.06%) |
May 22, 2015 | 85.06 | 84.92 | 84.92 | 84.92 | 1,426,800 | -0.08(-0.09%) |
May 21, 2015 | 85.68 | 85.94 | 84.24 | 85.00 | 3,413,878 | -0.65(-0.76%) |
May 20, 2015 | 83.35 | 86.72 | 83.04 | 85.65 | 3,803,321 | +2.62(+3.16%) |
May 19, 2015 | 81.07 | 84.30 | 80.80 | 83.03 | 4,898,094 | +2.26(+2.80%) |
May 18, 2015 | 84.72 | 84.77 | 80.26 | 80.77 | 9,156,313 | -4.58(-5.37%) |
May 15, 2015 | 85.11 | 85.84 | 84.65 | 85.35 | 765,306 | +0.33(+0.39%) |
May 14, 2015 | 84.54 | 85.13 | 83.72 | 85.02 | 807,859 | +1.13(+1.35%) |
May 13, 2015 | 84.58 | 85.49 | 83.81 | 83.89 | 1,063,243 | -0.71(-0.84%) |
May 12, 2015 | 86.24 | 86.31 | 83.52 | 84.60 | 2,331,242 | -2.06(-2.38%) |
May 11, 2015 | 88.20 | 88.49 | 86.55 | 86.66 | 2,043,134 | -0.38(-0.44%) |
May 08, 2015 | 87.58 | 88.84 | 86.32 | 87.04 | 1,848,693 | +0.71(+0.82%) |
May 07, 2015 | 84.44 | 87.20 | 84.02 | 86.33 | 1,604,196 | +1.69(+2.00%) |
May 06, 2015 | 84.71 | 85.59 | 83.92 | 84.64 | 1,003,295 | -0.03(-0.04%) |
May 05, 2015 | 86.11 | 86.30 | 84.36 | 84.67 | 1,223,575 | -1.64(-1.90%) |
May 04, 2015 | 85.04 | 87.09 | 84.78 | 86.31 | 1,565,315 | +1.26(+1.48%) |
May 01, 2015 | 84.84 | 86.26 | 84.57 | 85.05 | 1,976,186 | +0.98(+1.17%) |
Apr 30, 2015 | 86.58 | 86.71 | 83.59 | 84.06 | 2,006,584 | -2.48(-2.86%) |
Apr 29, 2015 | 86.98 | 87.49 | 85.50 | 86.54 | 2,375,958 | -1.29(-1.47%) |
Apr 28, 2015 | 90.41 | 90.41 | 84.72 | 87.83 | 4,176,353 | -2.81(-3.10%) |
Apr 27, 2015 | 93.64 | 93.71 | 90.57 | 90.64 | 1,412,375 | -2.63(-2.82%) |
Apr 24, 2015 | 93.85 | 94.17 | 93.21 | 93.27 | 997,796 | -0.81(-0.86%) |
Apr 23, 2015 | 93.68 | 94.33 | 93.06 | 94.08 | 1,657,602 | -0.01(-0.01%) |
Apr 22, 2015 | 95.53 | 95.53 | 93.02 | 94.09 | 2,004,332 | -1.09(-1.15%) |
Apr 21, 2015 | 93.98 | 95.66 | 93.13 | 95.18 | 1,511,890 | +1.98(+2.12%) |
Apr 20, 2015 | 94.12 | 94.12 | 92.84 | 93.20 | 1,066,588 | -0.14(-0.15%) |
Apr 17, 2015 | 92.41 | 94.42 | 92.22 | 93.34 | 1,618,754 | -1.77(-1.86%) |
Apr 16, 2015 | 95.84 | 96.58 | 94.98 | 95.11 | 1,776,171 | -0.81(-0.84%) |
Apr 15, 2015 | 93.71 | 96.40 | 93.51 | 95.92 | 1,661,453 | +2.60(+2.79%) |
Apr 14, 2015 | 93.01 | 93.78 | 92.63 | 93.32 | 1,268,722 | -0.11(-0.12%) |
Apr 13, 2015 | 94.53 | 95.22 | 93.30 | 93.43 | 1,494,958 | -1.03(-1.09%) |
Apr 10, 2015 | 93.58 | 94.73 | 93.06 | 94.46 | 1,497,494 | +0.78(+0.83%) |
Apr 09, 2015 | 93.63 | 94.48 | 92.60 | 93.68 | 1,285,501 | +0.04(+0.04%) |
Apr 08, 2015 | 91.01 | 94.21 | 91.00 | 93.64 | 3,050,412 | +2.24(+2.45%) |
Apr 07, 2015 | 90.15 | 91.90 | 89.91 | 91.40 | 1,285,914 | +1.38(+1.53%) |
Apr 06, 2015 | 89.58 | 90.26 | 89.01 | 90.02 | 2,430,156 | -0.40(-0.44%) |
Apr 02, 2015 | 90.01 | 90.42 | 90.42 | 90.42 | 1,235,900 | +0.74(+0.83%) |
Apr 01, 2015 | 89.98 | 90.10 | 87.78 | 89.68 | 2,599,420 | -0.02(-0.02%) |
Mar 31, 2015 | 91.18 | 91.72 | 89.61 | 89.70 | 2,451,379 | -1.83(-2.00%) |
Mar 30, 2015 | 90.22 | 91.92 | 90.16 | 91.53 | 1,278,400 | +1.49(+1.65%) |
Mar 27, 2015 | 88.16 | 90.51 | 87.46 | 90.04 | 2,557,045 | +2.23(+2.54%) |
Mar 26, 2015 | 88.02 | 88.83 | 87.15 | 87.81 | 1,753,834 | -0.47(-0.53%) |
Mar 25, 2015 | 89.07 | 89.93 | 87.63 | 88.28 | 2,915,454 | -1.23(-1.37%) |
Mar 24, 2015 | 90.97 | 92.64 | 89.17 | 89.51 | 2,236,541 | -1.30(-1.43%) |
Mar 23, 2015 | 92.15 | 92.72 | 90.80 | 90.81 | 2,405,613 | -1.56(-1.69%) |
Mar 20, 2015 | 91.97 | 93.03 | 91.61 | 92.37 | 3,796,867 | +0.89(+0.97%) |
Mar 19, 2015 | 91.54 | 92.40 | 91.22 | 91.48 | 1,595,009 | -0.26(-0.28%) |
Mar 18, 2015 | 90.46 | 92.21 | 89.56 | 91.74 | 1,604,075 | +0.96(+1.06%) |
Mar 17, 2015 | 89.24 | 90.85 | 89.13 | 90.78 | 2,140,654 | +1.13(+1.26%) |
Mar 16, 2015 | 89.01 | 90.06 | 88.33 | 89.65 | 4,322,324 | +2.32(+2.66%) |
Mar 13, 2015 | 90.04 | 90.24 | 86.23 | 87.33 | 4,632,802 | -3.17(-3.50%) |
Mar 12, 2015 | 87.90 | 91.77 | 87.63 | 90.50 | 5,328,479 | +2.73(+3.12%) |
Mar 11, 2015 | 89.03 | 92.80 | 86.08 | 87.76 | 11,366,169 | -1.24(-1.39%) |
Mar 10, 2015 | 88.63 | 89.98 | 88.02 | 89.00 | 2,742,011 | -0.54(-0.60%) |
Mar 09, 2015 | 87.05 | 89.61 | 86.13 | 89.54 | 2,508,390 | +2.51(+2.88%) |
Mar 06, 2015 | 86.96 | 87.55 | 85.03 | 87.03 | 2,991,828 | -0.68(-0.78%) |
Mar 05, 2015 | 86.20 | 87.97 | 85.96 | 87.71 | 1,936,700 | +2.06(+2.41%) |
Mar 04, 2015 | 84.44 | 85.67 | 83.01 | 85.65 | 2,204,417 | -0.23(-0.27%) |
Mar 03, 2015 | 86.52 | 87.19 | 84.84 | 85.88 | 3,576,467 | -1.44(-1.65%) |
Mar 02, 2015 | 87.49 | 89.88 | 86.60 | 87.32 | 3,048,921 | +1.72(+2.01%) |
Feb 27, 2015 | 85.36 | 85.99 | 84.69 | 85.60 | 1,943,230 | +0.36(+0.42%) |
Feb 26, 2015 | 84.98 | 85.91 | 84.46 | 85.24 | 1,262,984 | +0.05(+0.06%) |
Feb 25, 2015 | 85.15 | 85.82 | 83.96 | 85.19 | 2,637,939 | -0.06(-0.07%) |
Feb 24, 2015 | 85.01 | 86.14 | 84.16 | 85.25 | 2,567,612 | +0.31(+0.36%) |
Feb 23, 2015 | 86.04 | 86.75 | 84.89 | 84.94 | 2,658,113 | -1.38(-1.60%) |
Feb 20, 2015 | 85.52 | 87.36 | 83.23 | 86.32 | 3,829,833 | +1.33(+1.56%) |
Feb 19, 2015 | 85.32 | 86.42 | 84.62 | 84.99 | 1,958,679 | -0.22(-0.26%) |
Feb 18, 2015 | 85.08 | 85.34 | 83.67 | 85.21 | 1,446,489 | -0.16(-0.19%) |
Feb 17, 2015 | 84.01 | 85.54 | 83.34 | 85.37 | 2,063,511 | +1.36(+1.62%) |
Feb 13, 2015 | 83.29 | 84.01 | 84.01 | 84.01 | 1,864,200 | +1.12(+1.35%) |
Feb 12, 2015 | 81.58 | 83.52 | 81.37 | 82.89 | 1,731,135 | +1.57(+1.93%) |
Feb 11, 2015 | 81.25 | 82.09 | 80.63 | 81.32 | 1,273,339 | +0.21(+0.26%) |
Feb 10, 2015 | 79.79 | 81.14 | 79.33 | 81.11 | 1,474,090 | +1.65(+2.08%) |
Feb 09, 2015 | 79.34 | 79.89 | 79.02 | 79.46 | 1,291,307 | -0.23(-0.29%) |
Feb 06, 2015 | 79.00 | 79.90 | 77.02 | 79.69 | 1,272,630 | +0.36(+0.45%) |
Feb 05, 2015 | 78.27 | 79.60 | 77.85 | 79.33 | 1,806,270 | +1.76(+2.27%) |
Feb 04, 2015 | 79.18 | 79.32 | 77.23 | 77.57 | 3,028,716 | -1.83(-2.30%) |
Feb 03, 2015 | 81.00 | 81.96 | 78.21 | 79.40 | 4,113,453 | -1.22(-1.51%) |
Feb 02, 2015 | 80.34 | 81.10 | 78.75 | 80.62 | 3,236,193 | +1.01(+1.27%) |
Jan 30, 2015 | 81.08 | 81.35 | 79.03 | 79.61 | 5,061,529 | -2.03(-2.49%) |
Jan 29, 2015 | 81.27 | 82.56 | 80.81 | 81.64 | 5,235,145 | +0.45(+0.55%) |
Jan 28, 2015 | 79.96 | 82.88 | 79.60 | 81.19 | 5,099,943 | +1.46(+1.84%) |
Jan 27, 2015 | 78.64 | 80.50 | 78.10 | 79.73 | 3,736,997 | +0.58(+0.73%) |
Jan 26, 2015 | 78.61 | 80.30 | 78.51 | 79.15 | 30,131,432 | +0.28(+0.36%) |
Jan 23, 2015 | 80.27 | 80.27 | 78.48 | 78.87 | 1,947,261 | -1.15(-1.44%) |
Jan 22, 2015 | 81.20 | 81.50 | 79.53 | 80.02 | 3,890,628 | +0.20(+0.25%) |
Jan 21, 2015 | 80.66 | 81.34 | 79.30 | 79.82 | 2,303,151 | -1.22(-1.51%) |
Jan 20, 2015 | 80.44 | 81.24 | 79.57 | 81.04 | 2,586,491 | +1.05(+1.31%) |
Jan 16, 2015 | 77.71 | 80.10 | 77.70 | 79.99 | 1,832,289 | +1.91(+2.45%) |
Jan 15, 2015 | 79.26 | 79.72 | 77.92 | 78.08 | 1,691,553 | -1.01(-1.28%) |
Jan 14, 2015 | 78.89 | 79.85 | 77.95 | 79.09 | 1,624,686 | -0.78(-0.98%) |
Jan 13, 2015 | 78.73 | 80.17 | 78.17 | 79.87 | 3,080,485 | +1.91(+2.45%) |
Jan 12, 2015 | 77.99 | 79.21 | 77.40 | 77.96 | 1,301,508 | +0.00(+0.00%) |
Jan 09, 2015 | 78.83 | 78.96 | 77.01 | 77.96 | 1,393,850 | -0.26(-0.33%) |
Jan 08, 2015 | 77.90 | 79.95 | 77.03 | 78.22 | 3,995,868 | +1.24(+1.61%) |
Jan 07, 2015 | 74.30 | 77.19 | 74.12 | 76.98 | 3,495,123 | +3.12(+4.22%) |
Jan 06, 2015 | 72.15 | 74.32 | 71.87 | 73.86 | 2,352,322 | +1.89(+2.63%) |
Jan 05, 2015 | 71.80 | 72.29 | 70.62 | 71.97 | 1,582,005 | -0.18(-0.25%) |
Jan 02, 2015 | 72.51 | 72.79 | 71.50 | 72.15 | 1,371,417 | +0.03(+0.04%) |
Dec 31, 2014 | 72.61 | 72.12 | 72.12 | 72.12 | 962,900 | -0.70(-0.96%) |
Dec 30, 2014 | 73.04 | 73.86 | 72.42 | 72.82 | 1,207,593 | -0.55(-0.75%) |
Dec 29, 2014 | 73.19 | 75.20 | 72.75 | 73.37 | 1,170,488 | +0.21(+0.29%) |
Dec 26, 2014 | 72.73 | 73.43 | 72.21 | 73.16 | 603,449 | +1.06(+1.47%) |
Dec 24, 2014 | 71.47 | 72.10 | 72.10 | 72.10 | 662,300 | +0.34(+0.47%) |
Dec 23, 2014 | 72.72 | 72.94 | 70.03 | 71.76 | 1,792,489 | -0.49(-0.68%) |
Dec 22, 2014 | 72.55 | 72.99 | 71.84 | 72.25 | 1,093,413 | -0.75(-1.03%) |
Dec 19, 2014 | 71.38 | 73.72 | 70.81 | 73.00 | 4,098,909 | +1.69(+2.37%) |
Dec 18, 2014 | 70.74 | 72.00 | 70.13 | 71.31 | 1,621,978 | +1.72(+2.47%) |
Dec 17, 2014 | 67.91 | 69.75 | 67.62 | 69.59 | 1,824,580 | +1.86(+2.75%) |
Dec 16, 2014 | 67.42 | 69.74 | 66.88 | 67.73 | 2,231,601 | +0.46(+0.68%) |
Dec 15, 2014 | 68.89 | 69.41 | 66.99 | 67.27 | 1,866,350 | -1.50(-2.18%) |
Dec 12, 2014 | 70.33 | 71.26 | 68.71 | 68.77 | 1,429,773 | -2.45(-3.44%) |
Dec 11, 2014 | 70.19 | 72.22 | 70.09 | 71.22 | 1,229,295 | +1.32(+1.89%) |
Dec 10, 2014 | 71.75 | 71.99 | 69.80 | 69.90 | 1,666,369 | -2.01(-2.80%) |
Dec 09, 2014 | 71.62 | 72.17 | 70.37 | 71.91 | 1,910,488 | -0.10(-0.14%) |
Dec 08, 2014 | 71.42 | 73.11 | 67.03 | 72.01 | 1,373,291 | +0.43(+0.60%) |
Dec 05, 2014 | 70.73 | 71.67 | 70.22 | 71.58 | 1,372,386 | +0.89(+1.26%) |
Dec 04, 2014 | 70.91 | 71.65 | 70.20 | 70.69 | 1,040,837 | -0.53(-0.74%) |
Dec 03, 2014 | 70.75 | 71.82 | 70.18 | 71.22 | 1,062,408 | +0.67(+0.95%) |
Dec 02, 2014 | 71.70 | 72.15 | 70.13 | 70.55 | 1,285,017 | -0.79(-1.11%) |
Dec 01, 2014 | 72.60 | 72.77 | 70.85 | 71.34 | 1,516,541 | -1.83(-2.50%) |
Nov 28, 2014 | 72.30 | 73.72 | 72.13 | 73.17 | 961,269 | +0.76(+1.05%) |
Nov 26, 2014 | 71.18 | 72.41 | 72.41 | 72.41 | 1,925,000 | +0.19(+0.26%) |
Nov 25, 2014 | 72.48 | 72.59 | 71.82 | 72.22 | 1,888,659 | -0.28(-0.39%) |
Nov 24, 2014 | 70.20 | 73.66 | 70.19 | 72.50 | 3,098,581 | +2.30(+3.28%) |
Nov 21, 2014 | 70.31 | 71.11 | 69.86 | 70.20 | 1,783,432 | +0.45(+0.64%) |
Nov 20, 2014 | 68.75 | 69.83 | 68.63 | 69.75 | 1,309,352 | +0.74(+1.08%) |
Nov 19, 2014 | 69.65 | 70.20 | 68.36 | 69.01 | 2,421,652 | -0.50(-0.72%) |
Nov 18, 2014 | 67.26 | 70.79 | 67.14 | 69.51 | 2,706,182 | +2.45(+3.65%) |
Nov 17, 2014 | 66.27 | 67.50 | 66.13 | 67.06 | 1,852,262 | +0.80(+1.21%) |
Nov 14, 2014 | 66.94 | 68.00 | 66.00 | 66.26 | 1,579,797 | -0.84(-1.25%) |
Nov 13, 2014 | 67.79 | 68.41 | 67.00 | 67.10 | 1,160,615 | -0.79(-1.16%) |
Nov 12, 2014 | 67.89 | 68.48 | 66.94 | 67.89 | 1,116,212 | -0.37(-0.54%) |
Nov 11, 2014 | 68.95 | 69.17 | 67.40 | 68.26 | 1,283,084 | -0.61(-0.89%) |
Nov 10, 2014 | 68.86 | 70.22 | 68.55 | 68.87 | 1,216,839 | -0.09(-0.13%) |
Nov 07, 2014 | 70.07 | 70.18 | 67.82 | 68.96 | 3,396,242 | -1.23(-1.75%) |
Nov 06, 2014 | 68.86 | 70.43 | 68.72 | 70.19 | 2,465,062 | +1.49(+2.17%) |
Nov 05, 2014 | 70.04 | 70.85 | 66.53 | 68.70 | 4,603,565 | +0.03(+0.04%) |
Nov 04, 2014 | 68.48 | 68.80 | 66.82 | 68.67 | 2,288,153 | +0.17(+0.25%) |