Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.84 | 72.13 | 71.29 | 71.30 | 1,853,279 | -0.57(-0.79%) |
Nov 27, 2015 | 71.69 | 72.46 | 71.45 | 71.87 | 772,623 | +0.07(+0.10%) |
Nov 25, 2015 | 71.25 | 71.79 | 71.79 | 71.79 | 1,526,149 | +0.32(+0.45%) |
Nov 24, 2015 | 70.27 | 71.60 | 70.27 | 71.47 | 2,865,518 | +0.72(+1.02%) |
Nov 23, 2015 | 69.75 | 70.75 | 69.72 | 70.75 | 1,683,073 | +1.36(+1.96%) |
Nov 20, 2015 | 70.05 | 70.34 | 69.35 | 69.40 | 1,961,683 | -0.41(-0.59%) |
Nov 19, 2015 | 70.16 | 70.68 | 69.74 | 69.81 | 1,335,581 | -0.19(-0.27%) |
Nov 18, 2015 | 68.86 | 70.22 | 68.36 | 69.99 | 1,941,694 | +1.43(+2.08%) |
Nov 17, 2015 | 69.52 | 69.81 | 68.12 | 68.57 | 1,861,979 | -0.97(-1.39%) |
Nov 16, 2015 | 68.80 | 69.56 | 68.73 | 69.53 | 1,610,798 | +0.77(+1.12%) |
Nov 13, 2015 | 69.90 | 70.18 | 68.38 | 68.76 | 1,871,907 | -1.10(-1.57%) |
Nov 12, 2015 | 71.07 | 71.13 | 69.81 | 69.86 | 1,268,377 | -1.17(-1.65%) |
Nov 11, 2015 | 70.55 | 71.36 | 70.39 | 71.04 | 1,105,614 | +0.65(+0.92%) |
Nov 10, 2015 | 69.92 | 70.49 | 69.42 | 70.39 | 1,449,755 | +0.56(+0.80%) |
Nov 09, 2015 | 70.55 | 70.68 | 69.40 | 69.83 | 1,682,806 | -0.85(-1.21%) |
Nov 06, 2015 | 71.57 | 71.79 | 70.08 | 70.68 | 1,538,874 | -1.27(-1.77%) |
Nov 05, 2015 | 72.34 | 72.59 | 71.73 | 71.95 | 1,563,501 | +0.00(+0.00%) |
Nov 04, 2015 | 72.48 | 72.58 | 71.42 | 71.95 | 1,733,591 | -0.29(-0.40%) |
Nov 03, 2015 | 72.04 | 72.54 | 71.68 | 72.24 | 2,020,272 | +0.08(+0.11%) |
Nov 02, 2015 | 72.91 | 73.18 | 71.53 | 72.16 | 2,324,333 | -0.60(-0.82%) |
Oct 30, 2015 | 73.11 | 73.65 | 72.74 | 72.76 | 1,634,690 | -0.22(-0.30%) |
Oct 29, 2015 | 72.36 | 73.56 | 71.42 | 72.98 | 4,234,599 | +0.59(+0.82%) |
Oct 28, 2015 | 74.61 | 75.00 | 72.21 | 72.39 | 5,006,520 | -5.00(-6.46%) |
Oct 27, 2015 | 77.65 | 77.89 | 76.91 | 77.39 | 1,652,527 | -0.52(-0.66%) |
Oct 26, 2015 | 78.47 | 78.60 | 77.34 | 77.90 | 1,141,971 | -0.58(-0.74%) |
Oct 23, 2015 | 78.96 | 79.37 | 77.88 | 78.49 | 923,691 | -0.21(-0.27%) |
Oct 22, 2015 | 77.64 | 78.90 | 77.56 | 78.70 | 1,214,905 | +1.54(+2.00%) |
Oct 21, 2015 | 77.44 | 77.77 | 77.13 | 77.16 | 1,293,526 | -0.13(-0.17%) |
Oct 20, 2015 | 77.94 | 77.97 | 77.14 | 77.29 | 1,036,787 | -0.85(-1.09%) |
Oct 19, 2015 | 77.94 | 78.51 | 77.94 | 78.14 | 599,041 | -0.02(-0.03%) |
Oct 16, 2015 | 78.10 | 78.46 | 77.62 | 78.17 | 638,646 | +0.45(+0.58%) |
Oct 15, 2015 | 77.91 | 78.15 | 76.80 | 77.71 | 933,067 | +0.35(+0.46%) |
Oct 14, 2015 | 78.49 | 78.67 | 77.16 | 77.36 | 998,365 | -1.18(-1.50%) |
Oct 13, 2015 | 79.40 | 79.67 | 78.39 | 78.54 | 1,295,479 | -1.09(-1.37%) |
Oct 12, 2015 | 79.33 | 79.86 | 79.22 | 79.63 | 601,293 | +0.42(+0.53%) |
Oct 09, 2015 | 79.53 | 79.90 | 78.96 | 79.22 | 914,350 | -0.36(-0.45%) |
Oct 08, 2015 | 78.47 | 79.72 | 78.03 | 79.58 | 1,207,585 | +1.09(+1.39%) |
Oct 07, 2015 | 77.65 | 78.52 | 77.12 | 78.49 | 1,514,311 | +1.23(+1.59%) |
Oct 06, 2015 | 78.31 | 78.33 | 76.66 | 77.25 | 1,545,353 | -1.08(-1.38%) |
Oct 05, 2015 | 77.75 | 78.71 | 77.41 | 78.34 | 2,195,353 | +0.97(+1.25%) |
Oct 02, 2015 | 74.51 | 77.40 | 74.51 | 77.37 | 1,487,577 | +1.85(+2.46%) |
Oct 01, 2015 | 75.70 | 75.38 | 74.54 | 75.52 | 1,543,705 | +0.14(+0.18%) |
Sep 30, 2015 | 76.50 | 76.69 | 74.80 | 75.38 | 1,455,259 | -0.42(-0.55%) |
Sep 29, 2015 | 74.83 | 75.93 | 74.77 | 75.79 | 1,476,642 | +0.91(+1.22%) |
Sep 28, 2015 | 75.71 | 76.01 | 74.83 | 74.88 | 898,436 | -1.05(-1.38%) |
Sep 25, 2015 | 75.99 | 76.83 | 75.62 | 75.93 | 757,082 | +0.39(+0.51%) |
Sep 24, 2015 | 74.87 | 75.65 | 74.87 | 75.55 | 866,630 | +0.20(+0.26%) |
Sep 23, 2015 | 75.18 | 75.43 | 74.71 | 75.35 | 734,263 | +0.11(+0.15%) |
Sep 22, 2015 | 75.25 | 75.33 | 74.75 | 75.24 | 1,020,777 | -0.88(-1.15%) |
Sep 21, 2015 | 76.22 | 76.55 | 75.80 | 76.11 | 998,096 | +0.26(+0.35%) |
Sep 18, 2015 | 75.62 | 76.46 | 75.62 | 75.85 | 2,336,582 | -0.69(-0.90%) |
Sep 17, 2015 | 76.86 | 77.46 | 76.16 | 76.54 | 1,245,561 | -0.36(-0.47%) |
Sep 16, 2015 | 75.33 | 77.08 | 75.27 | 76.90 | 1,995,241 | +2.45(+3.29%) |
Sep 15, 2015 | 74.10 | 74.60 | 73.54 | 74.45 | 1,140,931 | +0.43(+0.59%) |
Sep 14, 2015 | 74.79 | 74.79 | 73.82 | 74.01 | 1,002,438 | -0.81(-1.09%) |
Sep 11, 2015 | 74.34 | 74.89 | 73.90 | 74.83 | 876,039 | +0.41(+0.55%) |
Sep 10, 2015 | 73.92 | 74.99 | 73.78 | 74.42 | 1,045,374 | +0.27(+0.37%) |
Sep 09, 2015 | 76.32 | 76.37 | 73.96 | 74.15 | 1,633,306 | -1.42(-1.88%) |
Sep 08, 2015 | 74.50 | 75.80 | 74.32 | 75.56 | 1,475,353 | +1.96(+2.66%) |
Sep 04, 2015 | 73.19 | 73.60 | 73.60 | 73.60 | 1,651,566 | -0.43(-0.58%) |
Sep 03, 2015 | 72.97 | 74.21 | 72.79 | 74.03 | 1,613,655 | +1.33(+1.83%) |
Sep 02, 2015 | 72.18 | 72.73 | 71.96 | 72.70 | 1,011,842 | +1.26(+1.77%) |
Sep 01, 2015 | 72.39 | 72.91 | 71.10 | 71.44 | 1,812,209 | -2.00(-2.73%) |
Aug 31, 2015 | 73.60 | 73.73 | 73.18 | 73.44 | 1,108,809 | -0.56(-0.75%) |
Aug 28, 2015 | 73.92 | 74.23 | 73.43 | 74.00 | 1,439,388 | -0.03(-0.04%) |
Aug 27, 2015 | 72.98 | 74.35 | 72.87 | 74.03 | 1,814,761 | +1.68(+2.32%) |
Aug 26, 2015 | 70.86 | 72.49 | 70.49 | 72.35 | 1,780,339 | +2.51(+3.59%) |
Aug 25, 2015 | 71.95 | 72.34 | 69.79 | 69.84 | 1,776,691 | -1.10(-1.55%) |
Aug 24, 2015 | 70.70 | 72.63 | 67.61 | 70.94 | 2,758,322 | -2.50(-3.41%) |
Aug 21, 2015 | 74.35 | 74.62 | 73.33 | 73.44 | 2,284,457 | -1.22(-1.63%) |
Aug 20, 2015 | 74.37 | 75.43 | 74.34 | 74.66 | 1,510,190 | -0.40(-0.53%) |
Aug 19, 2015 | 75.49 | 76.00 | 74.67 | 75.06 | 1,809,403 | -1.11(-1.46%) |
Aug 18, 2015 | 75.24 | 76.38 | 74.99 | 76.17 | 2,521,919 | +0.92(+1.22%) |
Aug 17, 2015 | 74.25 | 75.41 | 74.02 | 75.25 | 1,526,285 | +0.78(+1.05%) |
Aug 14, 2015 | 73.80 | 74.55 | 73.59 | 74.46 | 1,025,109 | +0.71(+0.96%) |
Aug 13, 2015 | 74.89 | 75.01 | 73.74 | 73.75 | 1,168,739 | -1.45(-1.93%) |
Aug 12, 2015 | 74.21 | 75.23 | 73.60 | 75.21 | 1,220,837 | +0.67(+0.90%) |
Aug 11, 2015 | 74.53 | 74.77 | 74.02 | 74.54 | 998,918 | -0.30(-0.40%) |
Aug 10, 2015 | 73.49 | 75.36 | 73.49 | 74.84 | 1,835,549 | +1.70(+2.32%) |
Aug 07, 2015 | 74.05 | 74.42 | 71.77 | 73.14 | 2,449,884 | -2.01(-2.68%) |
Aug 06, 2015 | 75.65 | 75.96 | 74.57 | 75.16 | 2,486,730 | -0.38(-0.50%) |
Aug 05, 2015 | 74.67 | 75.82 | 74.26 | 75.53 | 1,778,657 | -0.11(-0.15%) |
Aug 04, 2015 | 75.34 | 75.73 | 75.13 | 75.65 | 1,091,428 | +0.23(+0.30%) |
Aug 03, 2015 | 75.71 | 75.72 | 74.86 | 75.42 | 1,054,599 | -0.30(-0.40%) |
Jul 31, 2015 | 75.92 | 76.09 | 75.63 | 75.72 | 1,493,764 | +0.02(+0.03%) |
Jul 30, 2015 | 75.34 | 75.82 | 75.10 | 75.69 | 876,394 | +0.29(+0.39%) |
Jul 29, 2015 | 75.07 | 75.51 | 74.76 | 75.40 | 753,297 | +0.39(+0.52%) |
Jul 28, 2015 | 74.21 | 75.03 | 73.97 | 75.01 | 941,549 | +1.10(+1.49%) |
Jul 27, 2015 | 73.32 | 74.24 | 72.96 | 73.91 | 884,951 | +0.38(+0.52%) |
Jul 24, 2015 | 73.61 | 73.75 | 73.16 | 73.53 | 659,980 | -0.37(-0.50%) |
Jul 23, 2015 | 74.15 | 74.43 | 73.76 | 73.89 | 525,897 | -0.36(-0.48%) |
Jul 22, 2015 | 73.96 | 74.46 | 73.79 | 74.25 | 706,510 | +0.30(+0.41%) |
Jul 21, 2015 | 74.49 | 74.49 | 73.67 | 73.95 | 961,530 | -0.50(-0.67%) |
Jul 20, 2015 | 74.59 | 74.67 | 74.26 | 74.45 | 699,432 | -0.15(-0.20%) |
Jul 17, 2015 | 74.77 | 74.79 | 74.15 | 74.59 | 759,421 | -0.66(-0.88%) |
Jul 16, 2015 | 75.26 | 75.43 | 74.98 | 75.25 | 786,995 | +0.52(+0.70%) |
Jul 15, 2015 | 75.34 | 75.36 | 74.60 | 74.73 | 998,200 | -0.61(-0.81%) |
Jul 14, 2015 | 75.17 | 75.73 | 75.12 | 75.34 | 940,917 | +0.24(+0.33%) |
Jul 13, 2015 | 74.99 | 75.38 | 74.78 | 75.10 | 906,443 | +0.21(+0.28%) |
Jul 10, 2015 | 75.12 | 75.31 | 74.28 | 74.89 | 1,429,039 | +0.86(+1.17%) |
Jul 09, 2015 | 74.34 | 74.53 | 73.87 | 74.02 | 1,417,656 | +0.36(+0.49%) |
Jul 08, 2015 | 74.10 | 74.33 | 73.40 | 73.67 | 1,170,666 | -0.75(-1.01%) |
Jul 07, 2015 | 72.72 | 74.52 | 72.51 | 74.42 | 1,953,677 | +1.93(+2.67%) |
Jul 06, 2015 | 73.11 | 73.31 | 71.94 | 72.48 | 1,249,961 | -0.91(-1.24%) |
Jul 02, 2015 | 73.21 | 73.40 | 73.40 | 73.40 | 1,537,752 | +0.39(+0.54%) |
Jul 01, 2015 | 72.72 | 73.00 | 72.16 | 73.00 | 1,453,138 | +0.60(+0.82%) |
Jun 30, 2015 | 72.09 | 73.09 | 71.80 | 72.41 | 1,721,358 | +0.75(+1.05%) |
Jun 29, 2015 | 71.58 | 72.35 | 71.57 | 71.66 | 1,463,808 | -0.52(-0.72%) |
Jun 26, 2015 | 71.97 | 72.44 | 71.83 | 72.18 | 1,211,462 | +0.56(+0.79%) |
Jun 25, 2015 | 72.08 | 72.12 | 71.56 | 71.62 | 1,712,269 | -0.31(-0.43%) |
Jun 24, 2015 | 72.63 | 72.64 | 71.88 | 71.93 | 1,516,629 | -0.72(-0.99%) |
Jun 23, 2015 | 72.83 | 72.94 | 72.63 | 72.65 | 1,393,785 | -0.10(-0.13%) |
Jun 22, 2015 | 72.99 | 73.03 | 72.37 | 72.74 | 2,662,426 | +0.16(+0.22%) |
Jun 19, 2015 | 73.67 | 74.49 | 72.31 | 72.58 | 6,953,375 | -2.62(-3.49%) |
Jun 18, 2015 | 75.53 | 75.83 | 75.15 | 75.21 | 1,392,131 | -0.17(-0.23%) |
Jun 17, 2015 | 75.03 | 75.73 | 74.83 | 75.38 | 1,003,218 | +0.30(+0.40%) |
Jun 16, 2015 | 74.03 | 75.52 | 74.01 | 75.08 | 1,320,410 | +1.01(+1.36%) |
Jun 15, 2015 | 73.92 | 74.56 | 73.58 | 74.06 | 874,566 | -0.15(-0.20%) |
Jun 12, 2015 | 73.87 | 74.60 | 73.59 | 74.21 | 1,744,017 | +0.23(+0.31%) |
Jun 11, 2015 | 74.28 | 74.48 | 73.84 | 73.98 | 1,097,902 | -0.29(-0.38%) |
Jun 10, 2015 | 74.45 | 74.91 | 74.24 | 74.27 | 1,143,129 | +0.03(+0.04%) |
Jun 09, 2015 | 74.53 | 74.64 | 74.19 | 74.24 | 1,051,600 | -0.41(-0.55%) |
Jun 08, 2015 | 74.18 | 74.94 | 73.94 | 74.64 | 1,183,684 | +0.57(+0.77%) |
Jun 05, 2015 | 74.33 | 74.46 | 74.01 | 74.07 | 1,682,300 | -0.33(-0.44%) |
Jun 04, 2015 | 74.40 | 75.03 | 74.34 | 74.40 | 1,320,523 | -0.35(-0.47%) |
Jun 03, 2015 | 75.23 | 75.43 | 74.49 | 74.75 | 1,860,750 | -0.68(-0.90%) |
Jun 02, 2015 | 75.39 | 75.59 | 75.08 | 75.43 | 699,713 | -0.16(-0.22%) |
Jun 01, 2015 | 75.74 | 76.00 | 75.36 | 75.59 | 854,359 | -0.11(-0.14%) |
May 29, 2015 | 76.22 | 76.31 | 75.69 | 75.69 | 1,246,112 | -0.43(-0.57%) |
May 28, 2015 | 75.86 | 76.26 | 75.66 | 76.13 | 753,102 | -0.07(-0.09%) |
May 27, 2015 | 75.97 | 76.31 | 75.65 | 76.19 | 1,086,475 | +0.38(+0.51%) |
May 26, 2015 | 76.27 | 76.53 | 75.41 | 75.81 | 926,736 | -0.43(-0.57%) |
May 22, 2015 | 76.81 | 76.24 | 76.24 | 76.24 | 923,878 | -0.43(-0.56%) |
May 21, 2015 | 77.12 | 77.49 | 76.62 | 76.67 | 1,224,363 | -0.40(-0.51%) |
May 20, 2015 | 77.28 | 77.58 | 76.96 | 77.07 | 1,504,935 | -0.14(-0.18%) |
May 19, 2015 | 77.19 | 77.32 | 76.62 | 77.21 | 1,258,547 | -0.01(-0.01%) |
May 18, 2015 | 77.77 | 77.81 | 77.21 | 77.21 | 859,119 | -0.75(-0.96%) |
May 15, 2015 | 77.83 | 78.14 | 77.62 | 77.96 | 874,043 | +0.05(+0.06%) |
May 14, 2015 | 76.97 | 78.02 | 76.77 | 77.91 | 1,986,551 | +1.48(+1.93%) |
May 13, 2015 | 76.60 | 77.29 | 76.29 | 76.44 | 1,016,485 | -0.06(-0.07%) |
May 12, 2015 | 75.97 | 76.70 | 75.80 | 76.49 | 967,281 | +0.36(+0.47%) |
May 11, 2015 | 76.48 | 76.69 | 75.89 | 76.14 | 1,328,468 | -0.41(-0.54%) |
May 08, 2015 | 76.62 | 77.13 | 76.48 | 76.55 | 1,302,330 | +0.06(+0.07%) |
May 07, 2015 | 76.07 | 76.61 | 75.82 | 76.49 | 1,088,602 | +0.14(+0.18%) |
May 06, 2015 | 76.31 | 76.49 | 75.72 | 76.36 | 1,455,524 | +0.25(+0.33%) |
May 05, 2015 | 76.39 | 76.70 | 75.61 | 76.10 | 1,622,315 | -0.28(-0.37%) |
May 04, 2015 | 76.09 | 76.72 | 76.09 | 76.39 | 1,680,373 | +0.52(+0.68%) |
May 01, 2015 | 74.82 | 76.16 | 74.82 | 75.87 | 2,745,926 | +1.36(+1.83%) |
Apr 30, 2015 | 74.07 | 74.79 | 73.87 | 74.51 | 2,583,193 | +0.45(+0.60%) |
Apr 29, 2015 | 75.63 | 75.72 | 73.96 | 74.06 | 3,935,400 | -1.61(-2.13%) |
Apr 28, 2015 | 76.12 | 76.12 | 75.54 | 75.67 | 2,033,941 | -0.28(-0.37%) |
Apr 27, 2015 | 76.74 | 76.83 | 75.53 | 75.96 | 2,525,440 | -0.75(-0.97%) |
Apr 24, 2015 | 77.13 | 77.21 | 76.28 | 76.70 | 2,114,236 | -0.24(-0.32%) |
Apr 23, 2015 | 77.69 | 79.04 | 76.05 | 76.95 | 4,195,773 | -2.76(-3.46%) |
Apr 22, 2015 | 79.48 | 79.83 | 79.22 | 79.70 | 1,935,206 | +0.25(+0.32%) |
Apr 21, 2015 | 79.68 | 80.25 | 79.38 | 79.45 | 1,520,531 | -0.15(-0.19%) |
Apr 20, 2015 | 81.04 | 81.12 | 79.48 | 79.61 | 2,628,956 | -1.67(-2.05%) |
Apr 17, 2015 | 81.39 | 82.03 | 80.90 | 81.28 | 1,348,806 | -0.93(-1.13%) |
Apr 16, 2015 | 81.80 | 82.65 | 81.45 | 82.21 | 804,098 | +0.62(+0.76%) |
Apr 15, 2015 | 82.17 | 82.56 | 81.51 | 81.58 | 1,404,056 | -0.28(-0.35%) |
Apr 14, 2015 | 80.55 | 82.16 | 80.52 | 81.87 | 1,116,633 | +1.25(+1.55%) |
Apr 13, 2015 | 81.22 | 81.53 | 80.43 | 80.62 | 1,415,210 | -0.51(-0.63%) |
Apr 10, 2015 | 81.66 | 82.00 | 81.06 | 81.13 | 1,053,060 | -0.53(-0.65%) |
Apr 09, 2015 | 81.42 | 81.85 | 80.98 | 81.66 | 856,689 | +0.15(+0.18%) |
Apr 08, 2015 | 82.44 | 82.63 | 81.13 | 81.51 | 1,044,707 | -0.96(-1.16%) |
Apr 07, 2015 | 82.40 | 83.13 | 82.36 | 82.47 | 833,091 | +0.19(+0.24%) |
Apr 06, 2015 | 81.59 | 82.76 | 81.53 | 82.27 | 1,420,251 | +0.61(+0.74%) |
Apr 02, 2015 | 81.54 | 81.66 | 81.66 | 81.66 | 793,274 | -0.11(-0.14%) |
Apr 01, 2015 | 81.17 | 81.78 | 80.55 | 81.78 | 1,255,466 | -0.02(-0.02%) |
Mar 31, 2015 | 82.88 | 83.26 | 81.79 | 81.79 | 1,040,903 | -1.23(-1.48%) |
Mar 30, 2015 | 82.82 | 83.22 | 82.15 | 83.03 | 721,918 | +0.44(+0.53%) |
Mar 27, 2015 | 81.83 | 82.71 | 81.73 | 82.59 | 800,685 | +0.71(+0.87%) |
Mar 26, 2015 | 82.37 | 82.80 | 81.75 | 81.88 | 1,100,665 | -0.55(-0.67%) |
Mar 25, 2015 | 82.02 | 83.48 | 81.67 | 82.43 | 2,283,585 | +0.88(+1.07%) |
Mar 24, 2015 | 82.63 | 83.24 | 81.52 | 81.55 | 893,727 | -0.96(-1.16%) |
Mar 23, 2015 | 82.96 | 83.12 | 82.35 | 82.51 | 684,249 | -0.24(-0.29%) |
Mar 20, 2015 | 82.04 | 82.99 | 81.79 | 82.75 | 1,248,174 | +1.25(+1.53%) |
Mar 19, 2015 | 81.64 | 82.11 | 81.16 | 81.50 | 803,128 | -0.45(-0.55%) |
Mar 18, 2015 | 81.00 | 82.32 | 80.01 | 81.96 | 1,327,246 | +0.84(+1.04%) |
Mar 17, 2015 | 81.43 | 81.64 | 80.79 | 81.11 | 875,348 | -0.64(-0.78%) |
Mar 16, 2015 | 81.15 | 81.80 | 81.05 | 81.75 | 912,812 | +0.79(+0.98%) |
Mar 13, 2015 | 81.50 | 81.67 | 80.33 | 80.96 | 966,621 | -0.58(-0.72%) |
Mar 12, 2015 | 80.59 | 81.68 | 80.36 | 81.54 | 1,232,011 | +1.20(+1.49%) |
Mar 11, 2015 | 80.17 | 80.49 | 79.65 | 80.34 | 1,618,820 | +0.49(+0.61%) |
Mar 10, 2015 | 80.72 | 80.83 | 79.85 | 79.86 | 1,736,615 | -1.21(-1.49%) |
Mar 09, 2015 | 80.77 | 81.62 | 80.77 | 81.06 | 1,785,328 | +0.29(+0.36%) |
Mar 06, 2015 | 82.47 | 82.57 | 80.48 | 80.77 | 1,561,862 | -2.19(-2.64%) |
Mar 05, 2015 | 82.60 | 83.15 | 82.42 | 82.96 | 1,099,551 | +0.66(+0.81%) |
Mar 04, 2015 | 82.76 | 83.12 | 81.91 | 82.30 | 1,027,013 | -0.83(-0.99%) |
Mar 03, 2015 | 83.19 | 83.41 | 82.69 | 83.12 | 949,688 | -0.09(-0.11%) |
Mar 02, 2015 | 84.12 | 84.46 | 82.96 | 83.21 | 1,388,083 | -0.91(-1.08%) |
Feb 27, 2015 | 84.02 | 84.56 | 83.83 | 84.12 | 1,357,769 | +0.12(+0.14%) |
Feb 26, 2015 | 84.74 | 84.74 | 83.79 | 84.00 | 2,181,278 | -0.57(-0.67%) |
Feb 25, 2015 | 85.51 | 85.78 | 84.43 | 84.57 | 1,762,371 | -1.14(-1.33%) |
Feb 24, 2015 | 85.56 | 85.97 | 84.82 | 85.71 | 1,521,565 | -0.19(-0.22%) |
Feb 23, 2015 | 85.99 | 86.31 | 85.27 | 85.90 | 1,408,055 | -0.60(-0.69%) |
Feb 20, 2015 | 85.52 | 86.76 | 85.06 | 86.49 | 1,839,568 | +1.04(+1.22%) |
Feb 19, 2015 | 86.27 | 86.55 | 85.02 | 85.45 | 1,795,764 | -0.81(-0.93%) |
Feb 18, 2015 | 85.42 | 86.30 | 85.10 | 86.26 | 1,571,141 | +0.84(+0.98%) |
Feb 17, 2015 | 85.40 | 85.74 | 84.68 | 85.42 | 1,370,266 | -0.09(-0.10%) |
Feb 13, 2015 | 85.56 | 85.51 | 85.51 | 85.51 | 1,391,285 | -0.52(-0.60%) |
Feb 12, 2015 | 85.46 | 86.03 | 84.99 | 86.02 | 1,294,965 | +0.40(+0.46%) |
Feb 11, 2015 | 85.55 | 85.85 | 84.68 | 85.63 | 968,959 | +0.23(+0.27%) |
Feb 10, 2015 | 85.18 | 85.67 | 84.68 | 85.39 | 984,235 | +0.75(+0.89%) |
Feb 09, 2015 | 84.72 | 85.47 | 84.53 | 84.64 | 1,090,483 | -0.47(-0.55%) |
Feb 06, 2015 | 85.14 | 85.82 | 84.84 | 85.11 | 1,372,361 | -0.23(-0.26%) |
Feb 05, 2015 | 85.43 | 85.76 | 84.76 | 85.34 | 1,099,285 | +0.09(+0.10%) |
Feb 04, 2015 | 84.33 | 85.88 | 84.33 | 85.25 | 1,928,538 | +0.81(+0.96%) |
Feb 03, 2015 | 84.04 | 84.51 | 83.64 | 84.44 | 1,567,585 | +0.52(+0.62%) |
Feb 02, 2015 | 82.27 | 84.01 | 81.91 | 83.93 | 2,014,443 | +1.49(+1.81%) |
Jan 30, 2015 | 82.54 | 83.52 | 82.10 | 82.43 | 3,858,243 | -0.87(-1.05%) |
Jan 29, 2015 | 82.20 | 83.40 | 79.63 | 83.31 | 7,501,121 | -3.54(-4.08%) |
Jan 28, 2015 | 88.06 | 88.89 | 86.61 | 86.85 | 1,774,603 | -1.21(-1.37%) |
Jan 27, 2015 | 86.23 | 88.54 | 86.23 | 88.06 | 1,328,478 | -0.12(-0.14%) |
Jan 26, 2015 | 87.56 | 88.23 | 87.23 | 88.18 | 1,002,419 | +0.57(+0.65%) |
Jan 23, 2015 | 87.69 | 88.17 | 87.23 | 87.60 | 1,930,914 | -1.74(-1.95%) |
Jan 22, 2015 | 89.00 | 89.52 | 88.12 | 89.35 | 1,431,033 | +0.47(+0.53%) |
Jan 21, 2015 | 87.88 | 89.02 | 87.68 | 88.88 | 1,637,447 | -0.15(-0.16%) |
Jan 20, 2015 | 89.52 | 89.81 | 88.28 | 89.02 | 1,425,224 | -0.23(-0.25%) |
Jan 16, 2015 | 87.88 | 89.32 | 87.84 | 89.25 | 3,140,185 | +1.77(+2.03%) |
Jan 15, 2015 | 86.31 | 88.00 | 86.31 | 87.48 | 1,883,284 | +1.16(+1.35%) |
Jan 14, 2015 | 85.73 | 86.44 | 85.60 | 86.31 | 1,859,214 | +0.28(+0.33%) |
Jan 13, 2015 | 85.85 | 86.39 | 85.51 | 86.03 | 1,754,614 | +1.00(+1.18%) |
Jan 12, 2015 | 85.85 | 86.07 | 84.95 | 85.03 | 1,393,261 | -0.79(-0.92%) |
Jan 09, 2015 | 86.54 | 86.56 | 85.65 | 85.82 | 927,811 | -0.61(-0.71%) |
Jan 08, 2015 | 85.43 | 86.70 | 85.09 | 86.43 | 1,546,110 | +1.64(+1.93%) |
Jan 07, 2015 | 84.04 | 85.08 | 83.74 | 84.80 | 1,265,482 | +1.47(+1.76%) |
Jan 06, 2015 | 83.35 | 84.12 | 82.99 | 83.33 | 1,538,905 | +0.27(+0.33%) |
Jan 05, 2015 | 83.19 | 83.88 | 82.67 | 83.06 | 1,063,593 | -0.59(-0.70%) |
Jan 02, 2015 | 84.14 | 84.35 | 83.02 | 83.64 | 975,756 | -0.18(-0.21%) |
Dec 31, 2014 | 85.27 | 83.82 | 83.82 | 83.82 | 797,871 | -1.39(-1.63%) |
Dec 30, 2014 | 85.44 | 85.77 | 84.98 | 85.21 | 718,058 | -0.54(-0.63%) |
Dec 29, 2014 | 85.73 | 85.89 | 85.20 | 85.75 | 600,201 | -0.07(-0.08%) |
Dec 26, 2014 | 85.79 | 86.08 | 85.60 | 85.82 | 639,269 | +0.10(+0.12%) |
Dec 24, 2014 | 86.00 | 85.72 | 85.72 | 85.72 | 666,443 | -0.29(-0.34%) |
Dec 23, 2014 | 85.41 | 86.30 | 84.81 | 86.01 | 1,549,356 | +1.31(+1.55%) |
Dec 22, 2014 | 85.00 | 85.29 | 84.27 | 84.69 | 1,334,076 | -0.21(-0.25%) |
Dec 19, 2014 | 84.10 | 85.23 | 83.85 | 84.90 | 3,334,908 | +1.20(+1.44%) |
Dec 18, 2014 | 81.30 | 83.70 | 81.30 | 83.70 | 2,052,527 | +2.78(+3.44%) |
Dec 17, 2014 | 79.42 | 81.02 | 79.05 | 80.92 | 1,306,715 | +1.93(+2.44%) |
Dec 16, 2014 | 79.42 | 80.18 | 78.80 | 78.99 | 1,008,610 | -0.48(-0.60%) |
Dec 15, 2014 | 79.85 | 80.10 | 79.26 | 79.47 | 1,100,508 | +0.01(+0.01%) |
Dec 12, 2014 | 80.18 | 80.68 | 79.43 | 79.46 | 1,067,515 | -0.85(-1.06%) |
Dec 11, 2014 | 79.65 | 81.19 | 79.60 | 80.31 | 1,620,919 | +0.81(+1.01%) |
Dec 10, 2014 | 79.85 | 80.29 | 79.39 | 79.51 | 936,592 | -0.34(-0.42%) |
Dec 09, 2014 | 79.88 | 80.35 | 79.35 | 79.85 | 900,464 | -0.50(-0.62%) |
Dec 08, 2014 | 80.49 | 80.87 | 80.08 | 80.35 | 717,474 | -0.15(-0.18%) |
Dec 05, 2014 | 80.29 | 80.57 | 80.10 | 80.49 | 712,300 | +0.15(+0.18%) |
Dec 04, 2014 | 80.46 | 80.59 | 79.83 | 80.35 | 1,277,658 | -0.22(-0.27%) |
Dec 03, 2014 | 80.98 | 81.03 | 80.20 | 80.56 | 857,807 | -0.47(-0.58%) |
Dec 02, 2014 | 80.67 | 81.18 | 80.52 | 81.03 | 1,079,317 | +0.22(+0.27%) |