Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 72.56 | 72.42 | 72.42 | 72.42 | 1,167,963 | -0.14(-0.19%) |
Dec 30, 2015 | 72.20 | 72.57 | 72.20 | 72.56 | 1,574,709 | +0.15(+0.21%) |
Dec 29, 2015 | 72.41 | 72.51 | 72.34 | 72.40 | 640,941 | +0.07(+0.09%) |
Dec 28, 2015 | 72.57 | 72.57 | 72.32 | 72.34 | 780,129 | -0.21(-0.28%) |
Dec 24, 2015 | 72.52 | 72.54 | 72.54 | 72.54 | 1,396,122 | +0.03(+0.05%) |
Dec 23, 2015 | 72.19 | 72.52 | 72.15 | 72.51 | 1,992,371 | +0.33(+0.45%) |
Dec 22, 2015 | 72.09 | 72.32 | 72.02 | 72.18 | 1,850,363 | +0.12(+0.17%) |
Dec 21, 2015 | 72.31 | 72.34 | 72.01 | 72.06 | 1,438,615 | -0.13(-0.18%) |
Dec 18, 2015 | 72.37 | 72.44 | 72.19 | 72.19 | 1,494,041 | -0.16(-0.23%) |
Dec 17, 2015 | 72.45 | 72.61 | 72.33 | 72.35 | 1,385,884 | +0.06(+0.08%) |
Dec 16, 2015 | 72.26 | 72.49 | 71.95 | 72.29 | 2,015,456 | +0.05(+0.08%) |
Dec 15, 2015 | 72.11 | 72.31 | 72.05 | 72.24 | 1,605,900 | +0.24(+0.33%) |
Dec 14, 2015 | 71.61 | 72.15 | 71.61 | 72.00 | 1,868,929 | +0.29(+0.40%) |
Dec 11, 2015 | 72.54 | 72.56 | 71.65 | 71.71 | 2,668,466 | -1.12(-1.53%) |
Dec 10, 2015 | 72.89 | 72.97 | 72.82 | 72.83 | 1,324,604 | -0.11(-0.15%) |
Dec 09, 2015 | 73.00 | 73.12 | 72.91 | 72.94 | 1,500,670 | +0.12(+0.17%) |
Dec 08, 2015 | 72.89 | 72.93 | 72.81 | 72.81 | 1,929,830 | -0.12(-0.16%) |
Dec 07, 2015 | 72.90 | 73.16 | 72.89 | 72.93 | 935,499 | -0.18(-0.24%) |
Dec 04, 2015 | 72.81 | 73.14 | 72.81 | 73.11 | 1,636,005 | +0.11(+0.15%) |
Dec 03, 2015 | 73.51 | 73.51 | 72.99 | 73.00 | 1,827,963 | -0.51(-0.69%) |
Dec 02, 2015 | 73.66 | 73.74 | 73.43 | 73.51 | 1,165,612 | -0.24(-0.32%) |
Dec 01, 2015 | 73.70 | 73.79 | 73.61 | 73.75 | 3,450,568 | +0.21(+0.29%) |
Nov 30, 2015 | 73.69 | 73.78 | 73.51 | 73.53 | 1,858,229 | -0.20(-0.27%) |
Nov 27, 2015 | 73.71 | 73.77 | 73.64 | 73.73 | 557,553 | +0.01(+0.01%) |
Nov 25, 2015 | 73.83 | 73.72 | 73.72 | 73.72 | 638,107 | -0.07(-0.09%) |
Nov 24, 2015 | 73.86 | 73.86 | 73.66 | 73.79 | 1,181,105 | -0.07(-0.10%) |
Nov 23, 2015 | 73.88 | 73.96 | 73.80 | 73.87 | 954,271 | -0.07(-0.10%) |
Nov 20, 2015 | 73.85 | 74.01 | 73.81 | 73.94 | 2,104,598 | +0.23(+0.31%) |
Nov 19, 2015 | 73.72 | 73.76 | 73.66 | 73.71 | 1,390,221 | +0.14(+0.18%) |
Nov 18, 2015 | 73.69 | 73.69 | 73.51 | 73.57 | 795,340 | +0.18(+0.24%) |
Nov 17, 2015 | 73.35 | 73.43 | 73.24 | 73.40 | 1,317,278 | +0.17(+0.23%) |
Nov 16, 2015 | 73.02 | 73.23 | 72.95 | 73.23 | 2,716,917 | +0.04(+0.06%) |
Nov 13, 2015 | 73.21 | 73.25 | 73.06 | 73.19 | 1,059,710 | -0.11(-0.15%) |
Nov 12, 2015 | 73.21 | 73.37 | 73.19 | 73.30 | 1,230,378 | +0.14(+0.19%) |
Nov 11, 2015 | 72.94 | 73.21 | 72.94 | 73.16 | 527,161 | +0.02(+0.03%) |
Nov 10, 2015 | 72.97 | 73.17 | 72.89 | 73.14 | 680,195 | +0.09(+0.13%) |
Nov 09, 2015 | 73.02 | 73.27 | 72.94 | 73.04 | 944,400 | -0.35(-0.48%) |
Nov 06, 2015 | 73.42 | 73.44 | 73.15 | 73.40 | 1,608,440 | -0.45(-0.61%) |
Nov 05, 2015 | 73.85 | 73.95 | 73.68 | 73.85 | 1,239,464 | +0.09(+0.12%) |
Nov 04, 2015 | 73.95 | 74.15 | 73.73 | 73.76 | 1,022,784 | -0.01(-0.02%) |
Nov 03, 2015 | 73.59 | 73.83 | 73.52 | 73.77 | 1,516,425 | +0.41(+0.55%) |
Nov 02, 2015 | 73.30 | 73.62 | 73.25 | 73.36 | 4,916,699 | +0.05(+0.07%) |
Oct 30, 2015 | 73.47 | 73.53 | 73.25 | 73.31 | 1,320,638 | -0.15(-0.20%) |
Oct 29, 2015 | 73.47 | 73.57 | 73.40 | 73.46 | 968,481 | +0.11(+0.15%) |
Oct 28, 2015 | 73.66 | 73.81 | 73.30 | 73.35 | 838,070 | -0.30(-0.41%) |
Oct 27, 2015 | 73.69 | 73.80 | 73.55 | 73.65 | 1,907,450 | -0.20(-0.27%) |
Oct 26, 2015 | 73.75 | 73.95 | 73.72 | 73.86 | 643,242 | +0.04(+0.06%) |
Oct 23, 2015 | 73.87 | 73.93 | 73.74 | 73.82 | 1,018,016 | +0.15(+0.20%) |
Oct 22, 2015 | 73.39 | 73.71 | 73.30 | 73.67 | 982,610 | +0.31(+0.42%) |
Oct 21, 2015 | 73.32 | 73.45 | 73.28 | 73.36 | 893,989 | -0.26(-0.35%) |
Oct 20, 2015 | 73.72 | 73.82 | 73.49 | 73.61 | 1,659,543 | -0.41(-0.55%) |
Oct 19, 2015 | 73.79 | 74.03 | 73.79 | 74.02 | 1,070,200 | +0.01(+0.01%) |
Oct 16, 2015 | 73.90 | 74.11 | 73.73 | 74.01 | 1,711,422 | +0.40(+0.54%) |
Oct 15, 2015 | 73.52 | 73.62 | 73.42 | 73.61 | 1,056,360 | +0.36(+0.50%) |
Oct 14, 2015 | 73.13 | 73.26 | 72.99 | 73.25 | 1,038,557 | +0.33(+0.45%) |
Oct 13, 2015 | 73.26 | 73.26 | 72.92 | 72.92 | 1,147,348 | -0.51(-0.70%) |
Oct 12, 2015 | 73.22 | 73.45 | 73.22 | 73.43 | 411,307 | +0.09(+0.13%) |
Oct 09, 2015 | 73.16 | 73.35 | 73.13 | 73.34 | 685,858 | +0.30(+0.42%) |
Oct 08, 2015 | 72.83 | 73.05 | 72.71 | 73.03 | 987,099 | +0.03(+0.05%) |
Oct 07, 2015 | 73.06 | 73.19 | 72.85 | 73.00 | 1,049,653 | +0.23(+0.32%) |
Oct 06, 2015 | 72.56 | 72.80 | 72.53 | 72.77 | 1,075,035 | +0.23(+0.32%) |
Oct 05, 2015 | 72.40 | 72.66 | 72.30 | 72.54 | 922,037 | +0.36(+0.50%) |
Oct 02, 2015 | 71.80 | 72.18 | 71.65 | 72.18 | 1,499,681 | +0.81(+1.14%) |
Oct 01, 2015 | 71.72 | 71.88 | 71.34 | 71.37 | 4,581,217 | -0.20(-0.28%) |
Sep 30, 2015 | 71.39 | 71.57 | 71.35 | 71.57 | 1,464,492 | +0.51(+0.72%) |
Sep 29, 2015 | 71.01 | 71.11 | 70.87 | 71.06 | 1,026,683 | -0.16(-0.23%) |
Sep 28, 2015 | 71.55 | 71.64 | 71.10 | 71.22 | 767,555 | -0.62(-0.86%) |
Sep 25, 2015 | 72.19 | 72.19 | 71.75 | 71.84 | 612,228 | -0.17(-0.23%) |
Sep 24, 2015 | 71.81 | 72.07 | 71.71 | 72.01 | 1,636,132 | -0.24(-0.34%) |
Sep 23, 2015 | 72.45 | 72.49 | 72.17 | 72.25 | 1,112,899 | -0.15(-0.20%) |
Sep 22, 2015 | 72.72 | 73.23 | 72.39 | 72.40 | 848,825 | -0.59(-0.80%) |
Sep 21, 2015 | 73.37 | 73.41 | 72.98 | 72.99 | 1,174,838 | -0.41(-0.56%) |
Sep 18, 2015 | 73.30 | 73.48 | 73.26 | 73.40 | 1,583,019 | +0.19(+0.26%) |
Sep 17, 2015 | 72.78 | 73.30 | 72.76 | 73.21 | 1,019,173 | +0.42(+0.58%) |
Sep 16, 2015 | 72.67 | 72.84 | 72.45 | 72.78 | 1,912,770 | +0.30(+0.41%) |
Sep 15, 2015 | 72.52 | 72.65 | 72.47 | 72.49 | 856,602 | -0.09(-0.12%) |
Sep 14, 2015 | 72.45 | 72.58 | 72.45 | 72.58 | 350,501 | +0.05(+0.06%) |
Sep 11, 2015 | 72.52 | 72.56 | 72.44 | 72.53 | 774,243 | +0.01(+0.02%) |
Sep 10, 2015 | 72.57 | 72.64 | 72.48 | 72.52 | 895,925 | -0.11(-0.15%) |
Sep 09, 2015 | 72.60 | 72.65 | 72.43 | 72.62 | 1,445,795 | +0.24(+0.33%) |
Sep 08, 2015 | 72.38 | 72.52 | 72.38 | 72.38 | 866,312 | -0.03(-0.04%) |
Sep 04, 2015 | 72.43 | 72.41 | 72.41 | 72.41 | 1,038,528 | -0.05(-0.07%) |
Sep 03, 2015 | 72.15 | 72.56 | 72.13 | 72.46 | 1,178,773 | +0.38(+0.52%) |
Sep 02, 2015 | 72.19 | 72.28 | 72.04 | 72.08 | 1,159,745 | -0.32(-0.44%) |
Sep 01, 2015 | 72.30 | 72.50 | 72.21 | 72.40 | 5,926,407 | +0.05(+0.08%) |
Aug 31, 2015 | 72.59 | 72.65 | 72.27 | 72.35 | 781,228 | +0.04(+0.06%) |
Aug 28, 2015 | 72.20 | 72.49 | 72.20 | 72.31 | 1,193,490 | +0.05(+0.06%) |
Aug 27, 2015 | 71.93 | 72.32 | 71.93 | 72.26 | 2,770,886 | +1.03(+1.45%) |
Aug 26, 2015 | 71.21 | 71.41 | 71.17 | 71.23 | 2,606,347 | -0.01(-0.02%) |
Aug 25, 2015 | 71.64 | 71.64 | 71.20 | 71.24 | 2,112,702 | +0.55(+0.78%) |
Aug 24, 2015 | 70.73 | 71.16 | 70.47 | 70.69 | 2,780,312 | -1.04(-1.45%) |
Aug 21, 2015 | 71.84 | 72.03 | 71.71 | 71.73 | 2,249,937 | -0.31(-0.43%) |
Aug 20, 2015 | 71.90 | 72.13 | 71.90 | 72.04 | 2,109,256 | -0.26(-0.36%) |
Aug 19, 2015 | 72.43 | 72.50 | 72.24 | 72.30 | 2,100,585 | -0.19(-0.27%) |
Aug 18, 2015 | 72.63 | 72.68 | 72.47 | 72.49 | 813,161 | -0.26(-0.36%) |
Aug 17, 2015 | 72.53 | 72.76 | 72.53 | 72.76 | 860,899 | +0.05(+0.06%) |
Aug 14, 2015 | 72.66 | 72.71 | 72.59 | 72.71 | 1,636,257 | +0.04(+0.06%) |
Aug 13, 2015 | 72.71 | 72.81 | 72.65 | 72.67 | 1,143,829 | -0.06(-0.08%) |
Aug 12, 2015 | 72.62 | 72.77 | 72.57 | 72.73 | 1,351,233 | +0.04(+0.06%) |
Aug 11, 2015 | 72.84 | 72.84 | 72.55 | 72.69 | 1,283,083 | +0.02(+0.03%) |
Aug 10, 2015 | 72.64 | 72.71 | 72.57 | 72.67 | 923,473 | +0.01(+0.02%) |
Aug 07, 2015 | 72.61 | 72.71 | 72.54 | 72.65 | 1,333,059 | +0.03(+0.05%) |
Aug 06, 2015 | 72.83 | 72.92 | 72.55 | 72.62 | 2,130,264 | -0.26(-0.36%) |
Aug 05, 2015 | 72.96 | 72.97 | 72.85 | 72.88 | 1,209,525 | -0.07(-0.10%) |
Aug 04, 2015 | 73.05 | 73.18 | 72.86 | 72.96 | 2,131,295 | +0.11(+0.15%) |
Aug 03, 2015 | 73.18 | 73.21 | 72.80 | 72.85 | 4,930,959 | -0.32(-0.44%) |
Jul 31, 2015 | 73.24 | 73.30 | 73.07 | 73.17 | 628,714 | +0.01(+0.01%) |
Jul 30, 2015 | 72.85 | 73.21 | 72.70 | 73.16 | 1,491,695 | +0.23(+0.32%) |
Jul 29, 2015 | 72.73 | 72.94 | 72.71 | 72.93 | 1,234,032 | +0.37(+0.52%) |
Jul 28, 2015 | 72.47 | 72.59 | 72.40 | 72.56 | 1,125,265 | +0.13(+0.18%) |
Jul 27, 2015 | 72.46 | 72.58 | 72.40 | 72.43 | 1,140,237 | -0.29(-0.39%) |
Jul 24, 2015 | 72.94 | 73.02 | 72.66 | 72.72 | 961,003 | -0.27(-0.37%) |
Jul 23, 2015 | 73.14 | 73.16 | 72.93 | 72.98 | 720,793 | -0.19(-0.26%) |
Jul 22, 2015 | 73.04 | 73.30 | 73.04 | 73.18 | 762,615 | +0.05(+0.06%) |
Jul 21, 2015 | 73.11 | 73.20 | 73.05 | 73.13 | 1,116,468 | +0.05(+0.06%) |
Jul 20, 2015 | 73.16 | 73.26 | 73.06 | 73.08 | 678,421 | -0.10(-0.14%) |
Jul 17, 2015 | 73.22 | 73.32 | 73.09 | 73.18 | 825,912 | +0.03(+0.04%) |
Jul 16, 2015 | 73.04 | 73.19 | 72.98 | 73.16 | 1,013,508 | +0.19(+0.27%) |
Jul 15, 2015 | 72.94 | 73.01 | 72.91 | 72.96 | 1,400,380 | +0.00(+0.00%) |
Jul 14, 2015 | 73.11 | 73.25 | 72.93 | 72.96 | 1,680,622 | -0.24(-0.33%) |
Jul 13, 2015 | 73.25 | 73.32 | 73.14 | 73.20 | 693,163 | -0.11(-0.15%) |
Jul 10, 2015 | 73.34 | 73.38 | 73.23 | 73.32 | 875,617 | +0.27(+0.37%) |
Jul 09, 2015 | 72.96 | 73.22 | 72.96 | 73.04 | 970,547 | +0.17(+0.23%) |
Jul 08, 2015 | 73.10 | 73.12 | 72.88 | 72.88 | 1,409,589 | -0.14(-0.19%) |
Jul 07, 2015 | 73.02 | 73.28 | 72.95 | 73.02 | 1,293,991 | -0.05(-0.07%) |
Jul 06, 2015 | 73.30 | 73.32 | 73.06 | 73.07 | 1,371,980 | -0.31(-0.42%) |
Jul 02, 2015 | 73.23 | 73.38 | 73.38 | 73.38 | 1,531,055 | +0.05(+0.06%) |
Jul 01, 2015 | 73.27 | 73.43 | 73.12 | 73.33 | 10,915,266 | +0.27(+0.37%) |
Jun 30, 2015 | 72.88 | 73.14 | 72.88 | 73.06 | 1,185,890 | +0.19(+0.26%) |
Jun 29, 2015 | 72.90 | 72.98 | 72.69 | 72.88 | 896,131 | -0.19(-0.26%) |
Jun 26, 2015 | 73.23 | 73.30 | 73.02 | 73.07 | 1,088,700 | -0.23(-0.32%) |
Jun 25, 2015 | 73.45 | 73.52 | 73.23 | 73.30 | 776,032 | -0.10(-0.14%) |
Jun 24, 2015 | 73.51 | 73.52 | 73.37 | 73.40 | 806,584 | +0.07(+0.09%) |
Jun 23, 2015 | 73.46 | 73.50 | 73.34 | 73.34 | 942,931 | -0.03(-0.04%) |
Jun 22, 2015 | 73.46 | 73.47 | 73.30 | 73.36 | 784,606 | +0.11(+0.15%) |
Jun 19, 2015 | 73.17 | 73.35 | 73.10 | 73.26 | 1,210,920 | +0.19(+0.25%) |
Jun 18, 2015 | 72.92 | 73.08 | 72.74 | 73.07 | 873,764 | +0.37(+0.51%) |
Jun 17, 2015 | 72.34 | 72.70 | 72.34 | 72.70 | 754,378 | +0.32(+0.44%) |
Jun 16, 2015 | 72.27 | 72.40 | 72.26 | 72.38 | 1,694,874 | -0.01(-0.02%) |
Jun 15, 2015 | 72.74 | 72.74 | 72.37 | 72.39 | 1,217,153 | -0.36(-0.49%) |
Jun 12, 2015 | 72.73 | 72.81 | 72.68 | 72.75 | 918,164 | +0.10(+0.14%) |
Jun 11, 2015 | 72.97 | 72.97 | 72.44 | 72.65 | 1,022,762 | +0.19(+0.27%) |
Jun 10, 2015 | 72.55 | 72.68 | 72.46 | 72.46 | 795,802 | -0.26(-0.36%) |
Jun 09, 2015 | 72.97 | 72.98 | 72.71 | 72.72 | 1,141,333 | -0.27(-0.37%) |
Jun 08, 2015 | 73.12 | 73.16 | 72.97 | 72.99 | 673,813 | -0.18(-0.25%) |
Jun 05, 2015 | 73.26 | 73.33 | 73.09 | 73.17 | 952,394 | -0.39(-0.53%) |
Jun 04, 2015 | 73.48 | 73.75 | 73.35 | 73.56 | 1,241,059 | -0.08(-0.11%) |
Jun 03, 2015 | 73.82 | 73.90 | 73.56 | 73.64 | 1,051,925 | -0.26(-0.35%) |
Jun 02, 2015 | 73.93 | 74.02 | 73.78 | 73.90 | 796,035 | -0.10(-0.13%) |
Jun 01, 2015 | 74.22 | 74.32 | 73.91 | 74.00 | 1,277,740 | -0.41(-0.55%) |
May 29, 2015 | 74.21 | 74.46 | 74.19 | 74.41 | 850,703 | +0.22(+0.29%) |
May 28, 2015 | 74.29 | 74.35 | 74.15 | 74.19 | 709,147 | -0.21(-0.28%) |
May 27, 2015 | 74.53 | 74.56 | 74.38 | 74.40 | 564,346 | -0.13(-0.18%) |
May 26, 2015 | 74.62 | 74.66 | 74.51 | 74.53 | 446,640 | -0.21(-0.27%) |
May 22, 2015 | 74.61 | 74.74 | 74.74 | 74.74 | 957,241 | +0.10(+0.13%) |
May 21, 2015 | 74.37 | 74.68 | 74.35 | 74.64 | 1,160,627 | +0.40(+0.54%) |
May 20, 2015 | 74.23 | 74.35 | 74.11 | 74.24 | 1,283,160 | +0.07(+0.09%) |
May 19, 2015 | 74.44 | 74.44 | 74.16 | 74.17 | 964,869 | -0.36(-0.49%) |
May 18, 2015 | 74.86 | 74.86 | 74.49 | 74.54 | 2,076,568 | -0.19(-0.26%) |
May 15, 2015 | 74.43 | 74.73 | 74.40 | 74.73 | 724,424 | +0.37(+0.50%) |
May 14, 2015 | 74.13 | 74.36 | 74.12 | 74.36 | 1,026,498 | +0.25(+0.33%) |
May 13, 2015 | 74.37 | 74.43 | 74.09 | 74.12 | 1,224,990 | +0.08(+0.11%) |
May 12, 2015 | 74.00 | 74.20 | 73.90 | 74.04 | 1,135,831 | -0.40(-0.53%) |
May 11, 2015 | 74.75 | 74.82 | 74.32 | 74.43 | 2,104,872 | -0.34(-0.46%) |
May 08, 2015 | 74.57 | 74.80 | 74.56 | 74.78 | 1,376,486 | +0.41(+0.55%) |
May 07, 2015 | 74.35 | 74.41 | 74.23 | 74.37 | 737,236 | -0.11(-0.15%) |
May 06, 2015 | 74.52 | 74.58 | 74.43 | 74.48 | 718,920 | -0.02(-0.03%) |
May 05, 2015 | 74.62 | 74.62 | 74.41 | 74.50 | 798,921 | -0.11(-0.15%) |
May 04, 2015 | 74.70 | 74.70 | 74.61 | 74.61 | 477,825 | -0.11(-0.14%) |
May 01, 2015 | 74.62 | 74.82 | 74.40 | 74.72 | 1,255,240 | +0.07(+0.10%) |
Apr 30, 2015 | 74.78 | 74.78 | 74.55 | 74.64 | 690,217 | -0.21(-0.28%) |
Apr 29, 2015 | 75.03 | 75.05 | 74.78 | 74.86 | 789,427 | -0.48(-0.63%) |
Apr 28, 2015 | 75.31 | 75.42 | 75.24 | 75.33 | 2,981,726 | -0.05(-0.07%) |
Apr 27, 2015 | 75.37 | 75.43 | 75.30 | 75.38 | 936,105 | +0.09(+0.11%) |
Apr 24, 2015 | 75.30 | 75.30 | 75.19 | 75.30 | 1,127,788 | +0.16(+0.21%) |
Apr 23, 2015 | 74.95 | 75.21 | 74.92 | 75.14 | 2,082,677 | +0.17(+0.23%) |
Apr 22, 2015 | 74.90 | 74.98 | 74.85 | 74.97 | 2,070,652 | +0.27(+0.36%) |
Apr 21, 2015 | 74.63 | 74.74 | 74.57 | 74.70 | 1,293,285 | +0.07(+0.09%) |
Apr 20, 2015 | 74.68 | 74.71 | 74.49 | 74.63 | 1,296,699 | -0.18(-0.24%) |
Apr 17, 2015 | 74.83 | 74.88 | 74.60 | 74.81 | 1,180,355 | -0.10(-0.13%) |
Apr 16, 2015 | 75.01 | 75.08 | 74.86 | 74.91 | 1,158,204 | -0.17(-0.22%) |
Apr 15, 2015 | 74.99 | 75.08 | 74.90 | 75.07 | 693,769 | +0.12(+0.16%) |
Apr 14, 2015 | 75.01 | 75.12 | 74.90 | 74.95 | 1,189,533 | +0.09(+0.11%) |
Apr 13, 2015 | 74.97 | 74.99 | 74.85 | 74.87 | 802,822 | -0.11(-0.14%) |
Apr 10, 2015 | 74.90 | 75.14 | 74.89 | 74.97 | 674,765 | +0.01(+0.01%) |
Apr 09, 2015 | 75.11 | 75.13 | 74.87 | 74.97 | 1,322,574 | +0.02(+0.03%) |
Apr 08, 2015 | 74.80 | 74.99 | 74.80 | 74.95 | 1,070,283 | +0.35(+0.47%) |
Apr 07, 2015 | 74.67 | 74.72 | 74.49 | 74.60 | 1,845,028 | -0.14(-0.19%) |
Apr 06, 2015 | 74.56 | 74.90 | 74.52 | 74.74 | 865,868 | +0.27(+0.36%) |
Apr 02, 2015 | 74.24 | 74.47 | 74.47 | 74.47 | 1,032,939 | +0.37(+0.50%) |
Apr 01, 2015 | 74.01 | 74.18 | 73.92 | 74.10 | 2,260,310 | +0.36(+0.49%) |
Mar 31, 2015 | 73.68 | 73.85 | 73.66 | 73.73 | 969,199 | -0.03(-0.04%) |
Mar 30, 2015 | 73.70 | 73.79 | 73.58 | 73.77 | 604,731 | +0.17(+0.23%) |
Mar 27, 2015 | 73.46 | 73.64 | 73.40 | 73.60 | 730,394 | +0.12(+0.17%) |
Mar 26, 2015 | 73.77 | 73.78 | 73.31 | 73.47 | 802,208 | -0.40(-0.54%) |
Mar 25, 2015 | 73.77 | 74.06 | 73.68 | 73.87 | 1,026,285 | +0.18(+0.25%) |
Mar 24, 2015 | 73.72 | 73.84 | 73.52 | 73.69 | 1,359,391 | +0.04(+0.05%) |
Mar 23, 2015 | 73.50 | 73.73 | 73.49 | 73.65 | 853,839 | +0.20(+0.27%) |
Mar 20, 2015 | 73.01 | 73.46 | 73.01 | 73.45 | 885,296 | +0.79(+1.09%) |
Mar 19, 2015 | 72.96 | 73.02 | 72.63 | 72.66 | 1,271,594 | -0.33(-0.45%) |
Mar 18, 2015 | 72.00 | 73.06 | 71.89 | 72.99 | 955,862 | +0.95(+1.31%) |
Mar 17, 2015 | 72.01 | 72.08 | 71.86 | 72.04 | 680,244 | +0.10(+0.14%) |
Mar 16, 2015 | 72.17 | 72.22 | 71.89 | 71.95 | 2,101,178 | -0.21(-0.29%) |
Mar 13, 2015 | 72.47 | 72.51 | 72.08 | 72.16 | 1,249,260 | -0.53(-0.73%) |
Mar 12, 2015 | 72.78 | 72.99 | 72.61 | 72.69 | 1,982,089 | +0.09(+0.12%) |
Mar 11, 2015 | 72.39 | 72.63 | 72.31 | 72.60 | 699,415 | +0.12(+0.17%) |
Mar 10, 2015 | 72.53 | 72.54 | 72.25 | 72.48 | 726,771 | -0.28(-0.39%) |
Mar 09, 2015 | 72.81 | 72.90 | 72.76 | 72.76 | 557,033 | -0.05(-0.07%) |
Mar 06, 2015 | 73.06 | 73.22 | 72.76 | 72.81 | 948,237 | -0.49(-0.67%) |
Mar 05, 2015 | 73.34 | 73.43 | 73.19 | 73.31 | 672,624 | -0.01(-0.01%) |
Mar 04, 2015 | 73.64 | 73.60 | 73.28 | 73.31 | 995,466 | -0.29(-0.39%) |
Mar 03, 2015 | 73.62 | 73.70 | 73.48 | 73.60 | 579,462 | +0.13(+0.18%) |
Mar 02, 2015 | 73.81 | 73.84 | 73.46 | 73.47 | 1,669,030 | -0.25(-0.33%) |
Feb 27, 2015 | 73.60 | 73.78 | 73.43 | 73.72 | 534,199 | +0.12(+0.17%) |
Feb 26, 2015 | 73.75 | 73.83 | 73.53 | 73.59 | 935,612 | -0.08(-0.11%) |
Feb 25, 2015 | 73.57 | 73.67 | 73.44 | 73.67 | 896,167 | +0.33(+0.46%) |
Feb 24, 2015 | 72.98 | 73.34 | 72.87 | 73.34 | 903,872 | +0.34(+0.47%) |
Feb 23, 2015 | 72.97 | 73.00 | 72.75 | 73.00 | 990,594 | -0.10(-0.13%) |
Feb 20, 2015 | 72.96 | 73.16 | 72.94 | 73.09 | 612,315 | +0.20(+0.28%) |
Feb 19, 2015 | 72.97 | 73.13 | 72.87 | 72.89 | 524,650 | -0.22(-0.30%) |
Feb 18, 2015 | 73.10 | 73.14 | 72.83 | 73.11 | 462,609 | -0.03(-0.04%) |
Feb 17, 2015 | 73.15 | 73.27 | 73.09 | 73.13 | 1,162,059 | -0.12(-0.17%) |
Feb 13, 2015 | 73.29 | 73.26 | 73.26 | 73.26 | 823,116 | +0.18(+0.24%) |
Feb 12, 2015 | 72.77 | 73.10 | 72.60 | 73.08 | 4,098,084 | +0.58(+0.80%) |
Feb 11, 2015 | 72.64 | 72.66 | 72.43 | 72.50 | 683,049 | -0.07(-0.09%) |
Feb 10, 2015 | 72.69 | 72.73 | 72.45 | 72.57 | 1,264,601 | -0.53(-0.73%) |
Feb 09, 2015 | 73.09 | 73.13 | 73.00 | 73.10 | 864,620 | +0.04(+0.05%) |
Feb 06, 2015 | 73.25 | 73.37 | 73.04 | 73.06 | 773,798 | -0.19(-0.26%) |
Feb 05, 2015 | 72.96 | 73.26 | 72.96 | 73.25 | 770,546 | +0.39(+0.53%) |
Feb 04, 2015 | 73.36 | 73.40 | 72.77 | 72.87 | 970,753 | -0.62(-0.84%) |
Feb 03, 2015 | 73.29 | 73.53 | 73.23 | 73.48 | 1,424,274 | +0.39(+0.54%) |
Feb 02, 2015 | 73.19 | 73.26 | 72.88 | 73.09 | 2,376,269 | +0.07(+0.10%) |
Jan 30, 2015 | 73.08 | 73.13 | 72.83 | 73.02 | 1,328,308 | +0.07(+0.09%) |
Jan 29, 2015 | 73.01 | 73.02 | 72.80 | 72.95 | 599,644 | +0.10(+0.13%) |
Jan 28, 2015 | 72.79 | 73.07 | 72.65 | 72.85 | 1,586,746 | +0.07(+0.10%) |
Jan 27, 2015 | 72.39 | 72.79 | 72.39 | 72.78 | 921,968 | +0.52(+0.71%) |
Jan 26, 2015 | 72.86 | 72.95 | 72.27 | 72.27 | 1,996,227 | -0.68(-0.93%) |
Jan 23, 2015 | 72.74 | 73.11 | 72.61 | 72.94 | 1,728,379 | +0.85(+1.18%) |
Jan 22, 2015 | 72.12 | 72.37 | 71.98 | 72.10 | 2,746,006 | -0.22(-0.31%) |
Jan 21, 2015 | 72.25 | 72.50 | 72.21 | 72.32 | 1,608,661 | -0.07(-0.09%) |
Jan 20, 2015 | 72.40 | 72.56 | 72.33 | 72.38 | 994,690 | -0.01(-0.02%) |
Jan 16, 2015 | 72.59 | 72.59 | 72.23 | 72.40 | 1,125,804 | +0.05(+0.07%) |
Jan 15, 2015 | 72.54 | 72.78 | 72.27 | 72.34 | 1,710,947 | +0.10(+0.14%) |
Jan 14, 2015 | 72.17 | 72.32 | 71.87 | 72.25 | 1,049,304 | +0.54(+0.76%) |
Jan 13, 2015 | 71.61 | 71.91 | 71.53 | 71.70 | 2,104,830 | +0.23(+0.32%) |
Jan 12, 2015 | 71.78 | 71.78 | 71.44 | 71.47 | 642,983 | -0.42(-0.58%) |
Jan 09, 2015 | 71.83 | 71.96 | 71.72 | 71.89 | 927,790 | -0.05(-0.06%) |
Jan 08, 2015 | 71.96 | 72.40 | 71.91 | 71.94 | 1,273,318 | +0.31(+0.43%) |
Jan 07, 2015 | 71.31 | 71.74 | 71.12 | 71.63 | 2,156,204 | +0.89(+1.26%) |
Jan 06, 2015 | 70.98 | 71.15 | 70.74 | 70.74 | 1,175,680 | -0.22(-0.31%) |
Jan 05, 2015 | 71.79 | 71.79 | 70.93 | 70.97 | 2,109,873 | -0.46(-0.64%) |