Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 78.58 | 78.22 | 78.22 | 78.22 | 131,249 | -0.74(-0.94%) |
Dec 30, 2015 | 79.55 | 79.55 | 78.93 | 78.96 | 155,654 | -0.75(-0.94%) |
Dec 29, 2015 | 79.37 | 79.85 | 79.31 | 79.71 | 79,918 | +0.81(+1.02%) |
Dec 28, 2015 | 78.83 | 78.91 | 78.21 | 78.90 | 73,707 | -0.28(-0.35%) |
Dec 24, 2015 | 79.19 | 79.18 | 79.18 | 79.18 | 64,186 | +0.01(+0.01%) |
Dec 23, 2015 | 78.58 | 79.21 | 78.41 | 79.17 | 55,102 | +1.12(+1.43%) |
Dec 22, 2015 | 77.87 | 78.21 | 77.15 | 78.06 | 55,431 | +0.52(+0.67%) |
Dec 21, 2015 | 77.47 | 77.74 | 76.88 | 77.54 | 35,845 | +0.68(+0.88%) |
Dec 18, 2015 | 78.41 | 78.45 | 76.83 | 76.86 | 135,965 | -2.08(-2.63%) |
Dec 17, 2015 | 80.59 | 80.59 | 78.94 | 78.94 | 348,447 | -1.32(-1.65%) |
Dec 16, 2015 | 79.71 | 80.45 | 78.73 | 80.26 | 114,346 | +1.28(+1.62%) |
Dec 15, 2015 | 77.78 | 79.24 | 77.78 | 78.98 | 59,944 | +2.07(+2.69%) |
Dec 14, 2015 | 76.91 | 77.54 | 76.02 | 76.91 | 241,018 | +0.01(+0.01%) |
Dec 11, 2015 | 77.93 | 78.07 | 76.62 | 76.90 | 153,700 | -2.19(-2.77%) |
Dec 10, 2015 | 78.82 | 79.87 | 78.58 | 79.09 | 46,575 | +0.36(+0.46%) |
Dec 09, 2015 | 79.36 | 80.28 | 78.35 | 78.73 | 121,071 | -1.04(-1.30%) |
Dec 08, 2015 | 80.11 | 80.49 | 79.55 | 79.77 | 75,330 | -1.15(-1.42%) |
Dec 07, 2015 | 81.67 | 81.67 | 80.47 | 80.92 | 137,876 | -0.90(-1.10%) |
Dec 04, 2015 | 80.02 | 81.99 | 80.02 | 81.82 | 52,917 | +2.11(+2.65%) |
Dec 03, 2015 | 81.31 | 81.31 | 79.50 | 79.71 | 69,832 | -1.17(-1.45%) |
Dec 02, 2015 | 81.99 | 82.00 | 80.81 | 80.88 | 122,556 | -0.95(-1.16%) |
Dec 01, 2015 | 81.35 | 81.90 | 81.09 | 81.83 | 119,396 | +0.76(+0.94%) |
Nov 30, 2015 | 81.28 | 81.42 | 80.98 | 81.07 | 118,267 | -0.16(-0.19%) |
Nov 27, 2015 | 80.98 | 81.23 | 80.71 | 81.22 | 17,335 | +0.27(+0.33%) |
Nov 25, 2015 | 81.09 | 80.96 | 80.96 | 80.96 | 35,460 | +0.04(+0.05%) |
Nov 24, 2015 | 80.70 | 81.18 | 80.20 | 80.91 | 69,709 | -0.19(-0.23%) |
Nov 23, 2015 | 81.48 | 81.64 | 81.05 | 81.10 | 39,464 | -0.29(-0.36%) |
Nov 20, 2015 | 81.93 | 81.93 | 81.28 | 81.40 | 124,375 | -0.10(-0.12%) |
Nov 19, 2015 | 81.54 | 81.69 | 81.01 | 81.49 | 43,793 | -0.01(-0.01%) |
Nov 18, 2015 | 80.26 | 81.53 | 80.22 | 81.50 | 49,321 | +1.54(+1.93%) |
Nov 17, 2015 | 80.47 | 80.76 | 79.89 | 79.96 | 171,481 | -0.19(-0.24%) |
Nov 16, 2015 | 78.94 | 80.15 | 78.71 | 80.15 | 154,406 | +0.93(+1.17%) |
Nov 13, 2015 | 79.80 | 80.00 | 79.02 | 79.22 | 41,323 | -0.75(-0.94%) |
Nov 12, 2015 | 81.18 | 81.18 | 79.96 | 79.98 | 81,902 | -1.46(-1.80%) |
Nov 11, 2015 | 82.12 | 82.12 | 81.37 | 81.44 | 73,560 | -0.29(-0.35%) |
Nov 10, 2015 | 81.31 | 81.80 | 80.93 | 81.73 | 53,418 | +0.26(+0.32%) |
Nov 09, 2015 | 82.46 | 82.46 | 81.06 | 81.47 | 1,131,027 | -0.81(-0.98%) |
Nov 06, 2015 | 82.28 | 82.77 | 81.93 | 82.27 | 117,566 | +1.64(+2.03%) |
Nov 05, 2015 | 79.92 | 80.77 | 79.92 | 80.64 | 74,621 | +0.80(+1.00%) |
Nov 04, 2015 | 80.27 | 80.38 | 79.84 | 79.84 | 62,753 | -0.13(-0.16%) |
Nov 03, 2015 | 79.43 | 80.32 | 79.22 | 79.97 | 42,928 | +0.42(+0.53%) |
Nov 02, 2015 | 78.81 | 79.71 | 78.81 | 79.54 | 70,264 | +0.88(+1.12%) |
Oct 30, 2015 | 79.81 | 79.81 | 78.53 | 78.66 | 87,195 | -1.09(-1.37%) |
Oct 29, 2015 | 80.15 | 80.63 | 79.66 | 79.75 | 40,551 | -0.51(-0.64%) |
Oct 28, 2015 | 78.19 | 80.29 | 78.15 | 80.26 | 44,502 | +2.29(+2.93%) |
Oct 27, 2015 | 78.24 | 78.24 | 77.69 | 77.98 | 26,851 | -0.55(-0.69%) |
Oct 26, 2015 | 78.72 | 78.78 | 78.19 | 78.52 | 57,643 | -0.24(-0.31%) |
Oct 23, 2015 | 78.04 | 78.82 | 77.98 | 78.77 | 181,855 | +1.41(+1.82%) |
Oct 22, 2015 | 76.39 | 77.77 | 76.39 | 77.35 | 63,522 | +1.27(+1.67%) |
Oct 21, 2015 | 77.31 | 77.42 | 76.04 | 76.08 | 116,828 | -0.96(-1.25%) |
Oct 20, 2015 | 76.69 | 77.21 | 76.53 | 77.04 | 29,688 | +0.38(+0.50%) |
Oct 19, 2015 | 76.32 | 76.97 | 76.13 | 76.66 | 37,269 | -0.16(-0.21%) |
Oct 16, 2015 | 76.85 | 77.05 | 76.47 | 76.83 | 48,305 | +0.23(+0.29%) |
Oct 15, 2015 | 75.22 | 76.64 | 75.07 | 76.60 | 30,603 | +1.82(+2.43%) |
Oct 14, 2015 | 75.55 | 75.59 | 74.52 | 74.78 | 92,886 | -0.83(-1.10%) |
Oct 13, 2015 | 75.61 | 76.26 | 75.59 | 75.61 | 39,799 | -0.45(-0.59%) |
Oct 12, 2015 | 75.97 | 76.13 | 75.67 | 76.06 | 106,145 | +0.06(+0.08%) |
Oct 09, 2015 | 76.62 | 76.71 | 75.68 | 76.00 | 53,005 | -0.43(-0.57%) |
Oct 08, 2015 | 75.94 | 76.52 | 75.59 | 76.44 | 64,069 | +0.31(+0.41%) |
Oct 07, 2015 | 75.96 | 76.58 | 75.58 | 76.13 | 73,367 | +0.61(+0.81%) |
Oct 06, 2015 | 75.72 | 75.84 | 75.34 | 75.51 | 35,591 | -0.28(-0.37%) |
Oct 05, 2015 | 74.53 | 75.97 | 74.53 | 75.79 | 167,763 | +1.74(+2.35%) |
Oct 02, 2015 | 72.53 | 74.05 | 71.39 | 74.05 | 224,540 | -0.20(-0.27%) |
Oct 01, 2015 | 74.02 | 74.42 | 73.31 | 74.25 | 42,199 | +0.24(+0.33%) |
Sep 30, 2015 | 73.84 | 74.05 | 73.15 | 74.00 | 26,095 | +0.99(+1.35%) |
Sep 29, 2015 | 72.90 | 73.04 | 72.26 | 73.02 | 93,120 | +0.17(+0.24%) |
Sep 28, 2015 | 74.41 | 74.41 | 72.74 | 72.84 | 343,676 | -2.11(-2.82%) |
Sep 25, 2015 | 75.03 | 75.46 | 74.62 | 74.96 | 60,075 | +1.12(+1.51%) |
Sep 24, 2015 | 73.61 | 73.92 | 73.12 | 73.84 | 149,622 | -0.59(-0.79%) |
Sep 23, 2015 | 74.33 | 74.69 | 73.99 | 74.43 | 107,453 | +0.14(+0.19%) |
Sep 22, 2015 | 74.17 | 74.61 | 73.75 | 74.28 | 71,684 | -0.99(-1.31%) |
Sep 21, 2015 | 74.88 | 75.61 | 74.88 | 75.27 | 55,732 | +0.84(+1.12%) |
Sep 18, 2015 | 75.27 | 75.27 | 74.25 | 74.44 | 224,735 | -1.75(-2.30%) |
Sep 17, 2015 | 77.53 | 78.10 | 75.92 | 76.19 | 118,023 | -1.29(-1.67%) |
Sep 16, 2015 | 77.09 | 77.59 | 76.60 | 77.48 | 36,009 | +0.42(+0.55%) |
Sep 15, 2015 | 76.11 | 77.32 | 76.01 | 77.06 | 42,942 | +1.19(+1.57%) |
Sep 14, 2015 | 75.89 | 76.19 | 75.63 | 75.87 | 28,055 | -0.20(-0.26%) |
Sep 11, 2015 | 75.63 | 76.07 | 75.31 | 76.07 | 40,895 | +0.13(+0.17%) |
Sep 10, 2015 | 75.38 | 76.43 | 75.22 | 75.94 | 50,908 | +0.42(+0.56%) |
Sep 09, 2015 | 77.26 | 77.61 | 75.32 | 75.51 | 63,020 | -0.98(-1.29%) |
Sep 08, 2015 | 75.88 | 76.56 | 75.51 | 76.50 | 114,387 | +2.05(+2.76%) |
Sep 04, 2015 | 75.19 | 74.44 | 74.44 | 74.44 | 94,530 | -1.35(-1.78%) |
Sep 03, 2015 | 75.69 | 76.64 | 75.52 | 75.79 | 79,323 | +0.52(+0.69%) |
Sep 02, 2015 | 75.00 | 75.45 | 74.23 | 75.27 | 212,789 | +1.09(+1.47%) |
Sep 01, 2015 | 75.19 | 75.74 | 73.65 | 74.18 | 238,540 | -3.12(-4.03%) |
Aug 31, 2015 | 77.21 | 77.50 | 76.79 | 77.30 | 153,938 | -0.28(-0.36%) |
Aug 28, 2015 | 77.51 | 77.75 | 77.04 | 77.58 | 262,698 | -0.21(-0.27%) |
Aug 27, 2015 | 76.46 | 77.84 | 76.38 | 77.78 | 2,461,404 | +2.08(+2.75%) |
Aug 26, 2015 | 73.45 | 75.83 | 73.27 | 75.70 | 206,891 | +3.09(+4.26%) |
Aug 25, 2015 | 74.48 | 76.81 | 72.61 | 72.61 | 250,023 | -1.13(-1.54%) |
Aug 24, 2015 | 76.79 | 77.48 | 68.20 | 73.74 | 219,110 | -3.74(-4.82%) |
Aug 21, 2015 | 79.33 | 79.55 | 77.45 | 77.48 | 130,373 | -2.64(-3.30%) |
Aug 20, 2015 | 81.37 | 81.37 | 80.12 | 80.12 | 72,070 | -2.06(-2.51%) |
Aug 19, 2015 | 82.62 | 82.68 | 81.85 | 82.18 | 65,516 | -0.64(-0.77%) |
Aug 18, 2015 | 82.82 | 83.09 | 82.62 | 82.83 | 34,522 | -0.05(-0.06%) |
Aug 17, 2015 | 82.44 | 83.01 | 82.08 | 82.88 | 38,648 | +0.15(+0.18%) |
Aug 14, 2015 | 82.04 | 82.73 | 82.04 | 82.73 | 73,542 | +0.54(+0.66%) |
Aug 13, 2015 | 82.16 | 82.47 | 81.67 | 82.19 | 31,096 | +0.34(+0.41%) |
Aug 12, 2015 | 82.07 | 82.07 | 80.50 | 81.85 | 297,613 | -0.96(-1.16%) |
Aug 11, 2015 | 83.35 | 83.35 | 82.41 | 82.81 | 35,898 | -1.16(-1.38%) |
Aug 10, 2015 | 83.46 | 83.97 | 83.46 | 83.96 | 35,362 | +1.11(+1.33%) |
Aug 07, 2015 | 82.89 | 83.31 | 82.11 | 82.86 | 67,541 | -0.03(-0.03%) |
Aug 06, 2015 | 83.62 | 83.66 | 82.73 | 82.89 | 141,138 | -0.55(-0.66%) |
Aug 05, 2015 | 83.72 | 84.09 | 83.23 | 83.43 | 58,436 | +0.33(+0.40%) |
Aug 04, 2015 | 82.95 | 83.56 | 82.95 | 83.10 | 65,719 | +0.11(+0.14%) |
Aug 03, 2015 | 83.26 | 83.28 | 82.40 | 82.99 | 461,872 | -0.12(-0.15%) |
Jul 31, 2015 | 83.72 | 83.72 | 82.99 | 83.11 | 34,744 | -0.54(-0.65%) |
Jul 30, 2015 | 83.33 | 83.66 | 83.06 | 83.65 | 99,957 | +0.30(+0.36%) |
Jul 29, 2015 | 82.70 | 83.50 | 82.52 | 83.35 | 70,232 | +0.86(+1.05%) |
Jul 28, 2015 | 82.68 | 82.73 | 81.98 | 82.49 | 51,648 | +0.35(+0.42%) |
Jul 27, 2015 | 83.00 | 83.00 | 81.93 | 82.14 | 52,400 | -0.99(-1.19%) |
Jul 24, 2015 | 84.15 | 84.15 | 82.98 | 83.14 | 87,159 | -0.85(-1.01%) |
Jul 23, 2015 | 85.03 | 85.03 | 83.85 | 83.98 | 82,503 | -0.86(-1.02%) |
Jul 22, 2015 | 84.15 | 84.97 | 84.15 | 84.85 | 55,856 | +0.76(+0.90%) |
Jul 21, 2015 | 84.22 | 84.59 | 83.86 | 84.09 | 34,715 | -0.13(-0.15%) |
Jul 20, 2015 | 84.22 | 84.50 | 83.97 | 84.22 | 140,542 | +0.31(+0.37%) |
Jul 17, 2015 | 84.08 | 84.08 | 83.53 | 83.90 | 36,352 | -0.11(-0.13%) |
Jul 16, 2015 | 83.80 | 84.03 | 83.80 | 84.02 | 90,814 | +0.85(+1.02%) |
Jul 15, 2015 | 82.87 | 83.40 | 82.71 | 83.17 | 64,252 | +0.59(+0.71%) |
Jul 14, 2015 | 82.03 | 82.64 | 81.82 | 82.58 | 78,888 | +0.46(+0.56%) |
Jul 13, 2015 | 81.57 | 82.20 | 81.57 | 82.13 | 39,533 | +1.01(+1.25%) |
Jul 10, 2015 | 80.80 | 81.27 | 80.71 | 81.12 | 28,627 | +1.11(+1.39%) |
Jul 09, 2015 | 80.05 | 80.68 | 79.93 | 80.00 | 49,638 | +0.73(+0.91%) |
Jul 08, 2015 | 80.10 | 80.23 | 79.18 | 79.28 | 42,897 | -1.62(-2.01%) |
Jul 07, 2015 | 81.14 | 81.14 | 79.36 | 80.90 | 65,963 | -0.37(-0.46%) |
Jul 06, 2015 | 80.83 | 81.39 | 80.54 | 81.27 | 104,772 | -0.37(-0.45%) |
Jul 02, 2015 | 82.13 | 81.64 | 81.64 | 81.64 | 143,301 | -0.49(-0.60%) |
Jul 01, 2015 | 81.96 | 82.42 | 81.75 | 82.13 | 102,090 | +0.98(+1.21%) |
Jun 30, 2015 | 81.45 | 81.77 | 80.73 | 81.15 | 76,507 | +0.43(+0.53%) |
Jun 29, 2015 | 82.05 | 82.07 | 80.67 | 80.72 | 108,891 | -2.18(-2.63%) |
Jun 26, 2015 | 82.99 | 83.10 | 82.64 | 82.90 | 44,888 | +0.29(+0.36%) |
Jun 25, 2015 | 83.46 | 83.46 | 82.51 | 82.61 | 503,082 | -0.45(-0.54%) |
Jun 24, 2015 | 83.70 | 83.74 | 83.02 | 83.06 | 63,072 | -0.74(-0.88%) |
Jun 23, 2015 | 83.61 | 83.95 | 83.61 | 83.80 | 248,306 | +0.52(+0.62%) |
Jun 22, 2015 | 83.25 | 83.57 | 83.18 | 83.28 | 49,875 | +0.85(+1.03%) |
Jun 19, 2015 | 82.86 | 82.92 | 82.35 | 82.43 | 37,148 | -0.65(-0.78%) |
Jun 18, 2015 | 82.84 | 83.18 | 82.39 | 83.08 | 1,979,522 | +0.54(+0.66%) |
Jun 17, 2015 | 83.08 | 83.18 | 82.52 | 82.53 | 51,820 | -0.37(-0.45%) |
Jun 16, 2015 | 82.23 | 82.95 | 82.23 | 82.90 | 41,436 | +0.44(+0.53%) |
Jun 15, 2015 | 82.33 | 82.67 | 81.84 | 82.47 | 55,403 | -0.38(-0.46%) |
Jun 12, 2015 | 82.87 | 83.03 | 82.48 | 82.84 | 143,835 | -0.26(-0.31%) |
Jun 11, 2015 | 83.20 | 83.38 | 82.85 | 83.10 | 154,032 | +0.09(+0.11%) |
Jun 10, 2015 | 82.15 | 83.13 | 82.08 | 83.01 | 71,743 | +1.23(+1.50%) |
Jun 09, 2015 | 81.32 | 81.97 | 81.02 | 81.78 | 91,623 | +0.49(+0.60%) |
Jun 08, 2015 | 81.86 | 82.10 | 81.29 | 81.29 | 156,334 | -0.49(-0.60%) |
Jun 05, 2015 | 81.61 | 82.16 | 81.37 | 81.78 | 99,673 | +0.97(+1.20%) |
Jun 04, 2015 | 81.39 | 81.59 | 80.68 | 80.81 | 96,414 | -0.82(-1.00%) |
Jun 03, 2015 | 81.23 | 81.93 | 81.05 | 81.62 | 120,110 | +0.91(+1.13%) |
Jun 02, 2015 | 80.32 | 80.96 | 80.11 | 80.71 | 72,596 | +0.29(+0.36%) |
Jun 01, 2015 | 80.79 | 80.91 | 80.17 | 80.42 | 107,668 | +0.01(+0.01%) |
May 29, 2015 | 80.97 | 80.98 | 80.17 | 80.41 | 73,688 | -0.68(-0.84%) |
May 28, 2015 | 81.02 | 81.11 | 80.65 | 81.09 | 94,761 | -0.07(-0.08%) |
May 27, 2015 | 80.58 | 81.24 | 80.43 | 81.16 | 107,262 | +0.86(+1.07%) |
May 26, 2015 | 81.00 | 81.00 | 80.08 | 80.30 | 134,030 | -0.82(-1.01%) |
May 22, 2015 | 81.02 | 81.12 | 81.12 | 81.12 | 59,852 | +0.04(+0.05%) |
May 21, 2015 | 81.04 | 81.18 | 80.86 | 81.07 | 49,362 | -0.14(-0.17%) |
May 20, 2015 | 81.66 | 81.66 | 81.08 | 81.21 | 77,802 | -0.42(-0.52%) |
May 19, 2015 | 81.19 | 81.71 | 81.19 | 81.63 | 93,659 | +0.68(+0.84%) |
May 18, 2015 | 80.31 | 81.03 | 80.31 | 80.95 | 155,145 | +0.63(+0.78%) |
May 15, 2015 | 81.01 | 81.01 | 80.08 | 80.32 | 169,696 | -0.65(-0.80%) |
May 14, 2015 | 80.71 | 80.99 | 80.52 | 80.97 | 51,093 | +0.61(+0.76%) |
May 13, 2015 | 80.07 | 80.41 | 79.92 | 80.36 | 2,053,967 | +0.29(+0.37%) |
May 12, 2015 | 79.97 | 80.21 | 79.46 | 80.07 | 27,678 | -0.23(-0.29%) |
May 11, 2015 | 80.05 | 80.53 | 80.05 | 80.30 | 37,389 | +0.01(+0.01%) |
May 08, 2015 | 79.60 | 80.29 | 79.51 | 80.29 | 94,002 | +1.16(+1.47%) |
May 07, 2015 | 78.59 | 79.22 | 78.41 | 79.13 | 24,987 | +0.44(+0.56%) |
May 06, 2015 | 79.36 | 79.63 | 78.15 | 78.69 | 86,424 | -0.46(-0.58%) |
May 05, 2015 | 79.39 | 79.93 | 79.07 | 79.14 | 104,558 | -0.37(-0.47%) |
May 04, 2015 | 78.92 | 79.59 | 78.83 | 79.51 | 47,070 | +0.79(+1.01%) |
May 01, 2015 | 78.65 | 78.86 | 78.40 | 78.72 | 37,782 | +0.40(+0.52%) |
Apr 30, 2015 | 78.69 | 79.00 | 78.02 | 78.32 | 103,155 | -0.48(-0.61%) |
Apr 29, 2015 | 78.05 | 79.08 | 78.05 | 78.80 | 21,116 | +0.42(+0.54%) |
Apr 28, 2015 | 77.89 | 78.38 | 77.79 | 78.38 | 16,814 | +0.52(+0.66%) |
Apr 27, 2015 | 78.26 | 78.59 | 77.85 | 77.86 | 15,988 | -0.28(-0.36%) |
Apr 24, 2015 | 78.50 | 78.50 | 78.04 | 78.15 | 168,468 | -0.33(-0.43%) |
Apr 23, 2015 | 78.31 | 78.67 | 78.16 | 78.48 | 12,849 | -0.01(-0.01%) |
Apr 22, 2015 | 77.81 | 78.67 | 77.66 | 78.49 | 24,639 | +0.95(+1.22%) |
Apr 21, 2015 | 78.04 | 78.17 | 77.50 | 77.54 | 34,529 | -0.26(-0.33%) |
Apr 20, 2015 | 77.85 | 78.03 | 77.41 | 77.80 | 40,726 | +0.40(+0.51%) |
Apr 17, 2015 | 78.10 | 78.13 | 77.19 | 77.41 | 66,145 | -1.26(-1.60%) |
Apr 16, 2015 | 78.58 | 78.91 | 78.14 | 78.66 | 34,707 | +0.12(+0.15%) |
Apr 15, 2015 | 78.23 | 78.83 | 78.13 | 78.54 | 32,366 | +0.52(+0.66%) |
Apr 14, 2015 | 78.06 | 78.22 | 77.59 | 78.03 | 56,758 | -0.03(-0.04%) |
Apr 13, 2015 | 77.71 | 78.29 | 77.71 | 78.06 | 17,928 | +0.28(+0.37%) |
Apr 10, 2015 | 77.78 | 77.78 | 77.58 | 77.78 | 45,901 | +0.09(+0.12%) |
Apr 09, 2015 | 77.41 | 77.75 | 77.06 | 77.68 | 267,274 | +0.30(+0.39%) |
Apr 08, 2015 | 77.17 | 77.62 | 77.17 | 77.38 | 23,117 | +0.31(+0.40%) |
Apr 07, 2015 | 77.17 | 77.47 | 77.07 | 77.07 | 179,040 | +0.01(+0.01%) |
Apr 06, 2015 | 76.56 | 77.34 | 76.30 | 77.06 | 35,487 | -0.27(-0.34%) |
Apr 02, 2015 | 76.62 | 77.33 | 77.33 | 77.33 | 55,435 | +0.53(+0.69%) |
Apr 01, 2015 | 76.78 | 76.99 | 76.25 | 76.80 | 36,106 | -0.21(-0.27%) |
Mar 31, 2015 | 76.99 | 77.43 | 76.76 | 77.00 | 68,050 | -0.29(-0.38%) |
Mar 30, 2015 | 76.85 | 77.55 | 76.85 | 77.29 | 21,425 | +1.02(+1.33%) |
Mar 27, 2015 | 76.49 | 76.49 | 76.01 | 76.28 | 16,764 | -0.18(-0.24%) |
Mar 26, 2015 | 76.27 | 76.76 | 75.73 | 76.46 | 105,856 | -0.12(-0.16%) |
Mar 25, 2015 | 77.87 | 77.96 | 76.49 | 76.58 | 170,620 | -1.21(-1.56%) |
Mar 24, 2015 | 78.27 | 78.27 | 77.79 | 77.79 | 177,250 | -0.59(-0.76%) |
Mar 23, 2015 | 78.92 | 79.08 | 78.38 | 78.38 | 35,143 | -0.49(-0.62%) |
Mar 20, 2015 | 78.35 | 79.08 | 78.26 | 78.87 | 28,369 | +0.87(+1.12%) |
Mar 19, 2015 | 78.65 | 78.65 | 77.64 | 78.00 | 31,594 | -0.76(-0.96%) |
Mar 18, 2015 | 78.47 | 78.98 | 78.08 | 78.76 | 37,658 | +0.08(+0.10%) |
Mar 17, 2015 | 78.43 | 78.77 | 78.26 | 78.68 | 37,976 | -0.11(-0.14%) |
Mar 16, 2015 | 78.44 | 78.80 | 78.44 | 78.80 | 33,426 | +0.79(+1.01%) |
Mar 13, 2015 | 78.46 | 78.47 | 77.52 | 78.01 | 42,017 | -0.59(-0.75%) |
Mar 12, 2015 | 77.41 | 78.63 | 77.41 | 78.60 | 23,900 | +1.76(+2.29%) |
Mar 11, 2015 | 76.45 | 77.02 | 76.42 | 76.84 | 34,646 | +0.55(+0.72%) |
Mar 10, 2015 | 77.33 | 77.33 | 76.29 | 76.29 | 31,820 | -1.78(-2.29%) |
Mar 09, 2015 | 77.75 | 78.22 | 77.70 | 78.08 | 234,216 | +0.39(+0.51%) |
Mar 06, 2015 | 78.16 | 79.21 | 77.62 | 77.68 | 88,138 | -0.39(-0.49%) |
Mar 05, 2015 | 77.58 | 78.09 | 77.58 | 78.07 | 33,848 | +0.27(+0.34%) |
Mar 04, 2015 | 77.78 | 77.96 | 77.55 | 77.80 | 43,426 | -0.42(-0.54%) |
Mar 03, 2015 | 78.27 | 78.32 | 77.97 | 78.22 | 20,556 | -0.20(-0.25%) |
Mar 02, 2015 | 77.53 | 78.42 | 77.53 | 78.42 | 15,098 | +0.87(+1.12%) |
Feb 27, 2015 | 77.95 | 77.98 | 77.55 | 77.55 | 19,861 | -0.55(-0.70%) |
Feb 26, 2015 | 78.20 | 78.32 | 77.86 | 78.10 | 59,027 | -0.23(-0.30%) |
Feb 25, 2015 | 78.09 | 78.46 | 78.09 | 78.33 | 18,022 | +0.17(+0.22%) |
Feb 24, 2015 | 77.79 | 78.47 | 77.77 | 78.16 | 39,871 | +0.68(+0.87%) |
Feb 23, 2015 | 77.69 | 77.69 | 77.06 | 77.48 | 36,755 | -0.30(-0.39%) |
Feb 20, 2015 | 76.94 | 77.84 | 76.39 | 77.78 | 170,362 | +0.76(+0.98%) |
Feb 19, 2015 | 77.02 | 77.27 | 76.57 | 77.03 | 16,819 | -0.03(-0.04%) |
Feb 18, 2015 | 77.62 | 77.62 | 76.90 | 77.06 | 47,273 | -0.76(-0.98%) |
Feb 17, 2015 | 77.37 | 77.92 | 77.26 | 77.83 | 51,028 | +0.33(+0.43%) |
Feb 13, 2015 | 77.62 | 77.49 | 77.49 | 77.49 | 40,327 | -0.02(-0.02%) |
Feb 12, 2015 | 76.55 | 77.60 | 76.48 | 77.51 | 201,342 | +1.15(+1.51%) |
Feb 11, 2015 | 76.14 | 76.61 | 75.96 | 76.36 | 25,233 | -0.08(-0.10%) |
Feb 10, 2015 | 76.44 | 76.61 | 75.93 | 76.44 | 63,757 | +0.51(+0.67%) |
Feb 09, 2015 | 75.91 | 76.12 | 75.68 | 75.93 | 18,529 | -0.29(-0.38%) |
Feb 06, 2015 | 75.92 | 76.97 | 75.92 | 76.21 | 27,371 | +1.02(+1.36%) |
Feb 05, 2015 | 74.72 | 75.31 | 74.72 | 75.19 | 18,994 | +1.00(+1.34%) |
Feb 04, 2015 | 74.07 | 74.89 | 74.07 | 74.20 | 33,509 | -0.15(-0.20%) |
Feb 03, 2015 | 73.18 | 74.34 | 73.18 | 74.34 | 53,178 | +1.51(+2.07%) |
Feb 02, 2015 | 72.00 | 72.88 | 71.46 | 72.83 | 74,930 | +1.22(+1.70%) |
Jan 30, 2015 | 72.06 | 72.66 | 71.58 | 71.61 | 48,846 | -0.86(-1.18%) |
Jan 29, 2015 | 71.86 | 72.47 | 71.54 | 72.47 | 16,530 | +0.83(+1.16%) |
Jan 28, 2015 | 73.70 | 73.70 | 71.64 | 71.64 | 62,579 | -1.58(-2.16%) |
Jan 27, 2015 | 73.35 | 73.79 | 72.97 | 73.22 | 45,626 | -1.00(-1.35%) |
Jan 26, 2015 | 73.73 | 74.24 | 73.49 | 74.22 | 568,799 | +0.33(+0.45%) |
Jan 23, 2015 | 74.52 | 74.88 | 73.89 | 73.89 | 33,526 | -0.82(-1.10%) |
Jan 22, 2015 | 73.24 | 74.87 | 72.71 | 74.71 | 57,807 | +1.84(+2.53%) |
Jan 21, 2015 | 72.54 | 73.25 | 72.38 | 72.87 | 37,669 | +0.34(+0.47%) |
Jan 20, 2015 | 72.91 | 72.93 | 72.14 | 72.52 | 57,363 | -0.17(-0.24%) |
Jan 16, 2015 | 71.56 | 72.70 | 71.27 | 72.70 | 70,758 | +0.86(+1.19%) |
Jan 15, 2015 | 72.82 | 72.98 | 71.74 | 71.84 | 54,534 | -1.24(-1.69%) |
Jan 14, 2015 | 73.25 | 73.39 | 72.04 | 73.07 | 76,759 | -1.51(-2.02%) |
Jan 13, 2015 | 75.33 | 75.86 | 74.07 | 74.58 | 54,909 | -0.31(-0.41%) |
Jan 12, 2015 | 75.63 | 75.78 | 74.60 | 74.89 | 79,007 | -0.84(-1.11%) |
Jan 09, 2015 | 77.11 | 77.11 | 75.72 | 75.73 | 35,062 | -1.22(-1.58%) |
Jan 08, 2015 | 76.51 | 77.11 | 76.51 | 76.95 | 91,583 | +1.30(+1.71%) |
Jan 07, 2015 | 75.87 | 75.88 | 75.07 | 75.66 | 74,331 | +0.70(+0.93%) |
Jan 06, 2015 | 76.70 | 76.95 | 74.55 | 74.96 | 71,015 | -1.71(-2.23%) |
Jan 05, 2015 | 78.32 | 78.32 | 76.45 | 76.67 | 60,490 | -2.02(-2.56%) |