Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 77.09 | 77.80 | 76.46 | 77.67 | 3,333,503 | +1.51(+1.98%) |
Jan 28, 2016 | 76.26 | 76.94 | 76.02 | 76.16 | 2,368,934 | +0.00(+0.00%) |
Jan 27, 2016 | 75.79 | 76.94 | 75.26 | 76.16 | 2,458,632 | +0.03(+0.04%) |
Jan 26, 2016 | 75.74 | 77.13 | 75.66 | 76.13 | 3,394,968 | +1.11(+1.48%) |
Jan 25, 2016 | 76.80 | 76.89 | 74.86 | 75.02 | 3,516,732 | -1.75(-2.28%) |
Jan 22, 2016 | 74.84 | 77.05 | 74.37 | 76.77 | 3,957,725 | +2.66(+3.59%) |
Jan 21, 2016 | 73.17 | 75.05 | 72.62 | 74.11 | 3,637,467 | +0.84(+1.15%) |
Jan 20, 2016 | 74.10 | 74.24 | 70.98 | 73.27 | 5,214,484 | -1.57(-2.10%) |
Jan 19, 2016 | 73.90 | 76.99 | 73.77 | 74.84 | 4,961,307 | +2.07(+2.85%) |
Jan 15, 2016 | 74.52 | 72.77 | 72.77 | 72.77 | 6,542,465 | -3.14(-4.14%) |
Jan 14, 2016 | 76.35 | 76.61 | 75.50 | 75.91 | 3,066,353 | +0.05(+0.07%) |
Jan 13, 2016 | 78.09 | 78.27 | 75.82 | 75.87 | 2,416,487 | -1.92(-2.47%) |
Jan 12, 2016 | 78.30 | 78.36 | 77.21 | 77.78 | 2,259,085 | +0.00(+0.00%) |
Jan 11, 2016 | 77.99 | 78.21 | 77.26 | 77.78 | 1,877,079 | +0.21(+0.27%) |
Jan 08, 2016 | 79.03 | 79.44 | 77.31 | 77.58 | 2,380,597 | -1.30(-1.65%) |
Jan 07, 2016 | 79.78 | 80.13 | 78.52 | 78.88 | 3,891,214 | -2.02(-2.49%) |
Jan 06, 2016 | 80.74 | 81.21 | 80.29 | 80.90 | 2,590,162 | -0.29(-0.35%) |
Jan 05, 2016 | 79.81 | 81.30 | 79.69 | 81.18 | 3,058,932 | +1.57(+1.98%) |
Jan 04, 2016 | 79.27 | 79.68 | 78.29 | 79.61 | 3,425,127 | -0.21(-0.26%) |
Dec 31, 2015 | 80.65 | 79.82 | 79.82 | 79.82 | 1,850,275 | -0.95(-1.17%) |
Dec 30, 2015 | 81.78 | 81.94 | 80.70 | 80.76 | 1,262,721 | -1.08(-1.32%) |
Dec 29, 2015 | 81.46 | 81.99 | 81.44 | 81.84 | 1,456,172 | +0.86(+1.06%) |
Dec 28, 2015 | 80.47 | 81.11 | 80.27 | 80.99 | 1,248,986 | +0.19(+0.23%) |
Dec 24, 2015 | 81.20 | 80.80 | 80.80 | 80.80 | 811,871 | -0.30(-0.37%) |
Dec 23, 2015 | 79.59 | 81.13 | 79.59 | 81.09 | 2,240,577 | +1.71(+2.16%) |
Dec 22, 2015 | 79.16 | 79.86 | 78.92 | 79.38 | 2,132,315 | +0.71(+0.90%) |
Dec 21, 2015 | 78.56 | 78.82 | 78.04 | 78.67 | 1,568,641 | +0.79(+1.01%) |
Dec 18, 2015 | 78.71 | 78.95 | 77.87 | 77.88 | 3,957,823 | -1.23(-1.55%) |
Dec 17, 2015 | 80.54 | 80.58 | 79.10 | 79.11 | 2,157,280 | -1.16(-1.45%) |
Dec 16, 2015 | 79.04 | 80.49 | 78.74 | 80.27 | 2,298,202 | +1.56(+1.98%) |
Dec 15, 2015 | 78.10 | 79.16 | 78.03 | 78.71 | 2,155,519 | +1.29(+1.67%) |
Dec 14, 2015 | 76.88 | 77.73 | 76.47 | 77.42 | 2,693,631 | +0.70(+0.91%) |
Dec 11, 2015 | 77.02 | 77.48 | 76.37 | 76.72 | 3,672,508 | -1.14(-1.46%) |
Dec 10, 2015 | 78.25 | 78.65 | 77.78 | 77.86 | 2,127,796 | -0.38(-0.49%) |
Dec 09, 2015 | 78.86 | 79.80 | 77.69 | 78.25 | 3,124,372 | -1.10(-1.38%) |
Dec 08, 2015 | 79.72 | 79.94 | 78.85 | 79.34 | 3,241,827 | -0.66(-0.83%) |
Dec 07, 2015 | 79.49 | 80.24 | 79.48 | 80.01 | 3,035,027 | +0.11(+0.14%) |
Dec 04, 2015 | 80.32 | 81.09 | 79.58 | 79.89 | 4,128,897 | -0.28(-0.35%) |
Dec 03, 2015 | 81.43 | 81.64 | 79.80 | 80.17 | 3,015,521 | -1.29(-1.58%) |
Dec 02, 2015 | 82.68 | 82.91 | 81.28 | 81.46 | 2,014,559 | -1.40(-1.69%) |
Dec 01, 2015 | 81.49 | 82.87 | 81.49 | 82.86 | 2,434,852 | +1.47(+1.80%) |
Nov 30, 2015 | 81.86 | 82.07 | 81.27 | 81.39 | 2,192,283 | -0.25(-0.30%) |
Nov 27, 2015 | 81.15 | 81.93 | 81.15 | 81.64 | 594,665 | +0.48(+0.60%) |
Nov 25, 2015 | 81.20 | 81.15 | 81.15 | 81.15 | 1,179,398 | -0.14(-0.17%) |
Nov 24, 2015 | 81.31 | 81.45 | 80.52 | 81.29 | 1,632,382 | -0.56(-0.68%) |
Nov 23, 2015 | 82.30 | 82.45 | 81.45 | 81.85 | 1,217,918 | -0.45(-0.55%) |
Nov 20, 2015 | 82.06 | 82.61 | 81.51 | 82.30 | 1,619,853 | +0.70(+0.86%) |
Nov 19, 2015 | 81.79 | 82.11 | 81.26 | 81.59 | 1,877,840 | -0.02(-0.03%) |
Nov 18, 2015 | 80.77 | 81.75 | 80.52 | 81.62 | 2,036,700 | +1.07(+1.33%) |
Nov 17, 2015 | 80.45 | 81.05 | 80.04 | 80.55 | 1,686,209 | +0.25(+0.31%) |
Nov 16, 2015 | 79.01 | 80.30 | 78.62 | 80.30 | 1,632,019 | +1.37(+1.73%) |
Nov 13, 2015 | 79.93 | 80.33 | 78.79 | 78.93 | 1,982,622 | -0.79(-1.00%) |
Nov 12, 2015 | 79.69 | 80.48 | 79.40 | 79.73 | 2,054,995 | -0.22(-0.28%) |
Nov 11, 2015 | 79.78 | 80.25 | 79.35 | 79.95 | 1,357,204 | +0.40(+0.50%) |
Nov 10, 2015 | 79.55 | 79.96 | 79.33 | 79.55 | 2,141,311 | +0.02(+0.02%) |
Nov 09, 2015 | 80.12 | 80.21 | 78.94 | 79.53 | 2,245,608 | -0.75(-0.94%) |
Nov 06, 2015 | 82.10 | 82.10 | 79.43 | 80.28 | 3,803,281 | -2.33(-2.82%) |
Nov 05, 2015 | 83.31 | 83.50 | 81.12 | 82.61 | 3,830,650 | -1.11(-1.33%) |
Nov 04, 2015 | 84.59 | 85.01 | 83.49 | 83.72 | 2,114,882 | -0.86(-1.02%) |
Nov 03, 2015 | 85.08 | 85.16 | 84.40 | 84.58 | 2,520,907 | -0.64(-0.75%) |
Nov 02, 2015 | 84.20 | 85.27 | 83.77 | 85.22 | 3,367,258 | +1.50(+1.79%) |
Oct 30, 2015 | 83.63 | 84.04 | 83.06 | 83.72 | 4,107,907 | +0.22(+0.26%) |
Oct 29, 2015 | 81.78 | 83.65 | 80.76 | 83.50 | 3,340,790 | +0.89(+1.08%) |
Oct 28, 2015 | 81.54 | 82.67 | 81.30 | 82.61 | 3,568,530 | +1.31(+1.61%) |
Oct 27, 2015 | 81.19 | 81.42 | 80.71 | 81.30 | 1,352,694 | -0.21(-0.26%) |
Oct 26, 2015 | 81.22 | 81.63 | 80.81 | 81.51 | 1,275,992 | +0.29(+0.36%) |
Oct 23, 2015 | 81.55 | 81.85 | 80.69 | 81.22 | 1,887,701 | -0.25(-0.30%) |
Oct 22, 2015 | 78.88 | 81.60 | 78.88 | 81.46 | 2,949,742 | +2.79(+3.55%) |
Oct 21, 2015 | 79.44 | 79.58 | 78.56 | 78.67 | 1,820,505 | -0.70(-0.88%) |
Oct 20, 2015 | 79.24 | 79.56 | 78.74 | 79.37 | 2,208,628 | +0.10(+0.12%) |
Oct 19, 2015 | 78.36 | 79.28 | 78.36 | 79.27 | 2,658,231 | +0.54(+0.69%) |
Oct 16, 2015 | 77.91 | 78.83 | 77.72 | 78.73 | 2,853,804 | +1.21(+1.56%) |
Oct 15, 2015 | 76.58 | 77.56 | 76.51 | 77.52 | 1,970,259 | +1.30(+1.71%) |
Oct 14, 2015 | 76.90 | 76.98 | 75.92 | 76.21 | 2,398,565 | -0.52(-0.68%) |
Oct 13, 2015 | 77.11 | 77.59 | 76.57 | 76.74 | 2,127,527 | -0.90(-1.16%) |
Oct 12, 2015 | 77.72 | 77.97 | 77.43 | 77.64 | 1,413,382 | -0.11(-0.15%) |
Oct 09, 2015 | 78.08 | 78.37 | 77.66 | 77.75 | 2,666,336 | -0.52(-0.66%) |
Oct 08, 2015 | 76.88 | 78.43 | 76.86 | 78.27 | 2,770,120 | +1.09(+1.41%) |
Oct 07, 2015 | 76.78 | 77.18 | 76.39 | 77.18 | 3,056,083 | +0.71(+0.93%) |
Oct 06, 2015 | 76.49 | 76.74 | 75.98 | 76.47 | 3,412,337 | -0.07(-0.10%) |
Oct 05, 2015 | 73.81 | 76.66 | 73.81 | 76.54 | 3,714,815 | +3.05(+4.15%) |
Oct 02, 2015 | 71.59 | 73.54 | 71.53 | 73.50 | 3,020,791 | +1.11(+1.54%) |
Oct 01, 2015 | 72.03 | 72.88 | 71.64 | 72.38 | 2,081,063 | +0.33(+0.45%) |
Sep 30, 2015 | 72.04 | 72.10 | 71.32 | 72.05 | 2,728,904 | +0.79(+1.11%) |
Sep 29, 2015 | 71.54 | 71.87 | 71.11 | 71.26 | 2,461,480 | -0.16(-0.23%) |
Sep 28, 2015 | 72.50 | 72.50 | 71.34 | 71.42 | 2,660,516 | -1.34(-1.83%) |
Sep 25, 2015 | 72.45 | 73.39 | 72.26 | 72.76 | 2,250,571 | +0.66(+0.92%) |
Sep 24, 2015 | 72.30 | 72.46 | 71.55 | 72.09 | 2,443,875 | -0.56(-0.77%) |
Sep 23, 2015 | 72.77 | 73.05 | 72.25 | 72.65 | 1,495,171 | -0.28(-0.38%) |
Sep 22, 2015 | 73.49 | 73.63 | 72.59 | 72.93 | 1,794,940 | -1.10(-1.48%) |
Sep 21, 2015 | 74.19 | 74.35 | 73.74 | 74.03 | 1,661,314 | +0.29(+0.40%) |
Sep 18, 2015 | 73.46 | 74.47 | 73.46 | 73.73 | 3,615,600 | -0.84(-1.13%) |
Sep 17, 2015 | 73.86 | 75.79 | 73.56 | 74.57 | 2,996,935 | +0.75(+1.02%) |
Sep 16, 2015 | 72.72 | 73.99 | 72.72 | 73.82 | 2,195,020 | +0.86(+1.17%) |
Sep 15, 2015 | 72.55 | 73.18 | 72.14 | 72.97 | 2,500,057 | +0.59(+0.81%) |
Sep 14, 2015 | 72.75 | 72.88 | 72.12 | 72.38 | 2,064,042 | -0.35(-0.48%) |
Sep 11, 2015 | 72.14 | 72.75 | 71.78 | 72.73 | 2,552,998 | +0.77(+1.06%) |
Sep 10, 2015 | 72.17 | 72.46 | 71.66 | 71.96 | 3,842,243 | -0.31(-0.43%) |
Sep 09, 2015 | 74.22 | 74.44 | 72.13 | 72.27 | 2,516,667 | -1.10(-1.50%) |
Sep 08, 2015 | 73.59 | 73.96 | 72.88 | 73.37 | 2,698,889 | +0.84(+1.16%) |
Sep 04, 2015 | 73.30 | 72.53 | 72.53 | 72.53 | 3,762,579 | -1.63(-2.20%) |
Sep 03, 2015 | 74.47 | 74.96 | 73.98 | 74.16 | 2,429,252 | -0.12(-0.16%) |
Sep 02, 2015 | 74.22 | 74.51 | 73.32 | 74.29 | 2,512,790 | +0.93(+1.27%) |
Sep 01, 2015 | 73.63 | 74.21 | 73.06 | 73.36 | 3,999,496 | -1.76(-2.34%) |
Aug 31, 2015 | 76.01 | 76.22 | 75.06 | 75.12 | 2,697,915 | -1.03(-1.35%) |
Aug 28, 2015 | 76.49 | 76.98 | 75.75 | 76.14 | 2,806,549 | -0.34(-0.45%) |
Aug 27, 2015 | 75.28 | 77.06 | 74.81 | 76.49 | 3,531,487 | +1.91(+2.56%) |
Aug 26, 2015 | 74.30 | 74.77 | 73.17 | 74.58 | 5,109,933 | +1.65(+2.26%) |
Aug 25, 2015 | 76.01 | 76.36 | 72.84 | 72.93 | 5,341,718 | -1.98(-2.64%) |
Aug 24, 2015 | 74.75 | 77.29 | 73.06 | 74.91 | 9,065,166 | -3.88(-4.92%) |
Aug 21, 2015 | 80.31 | 80.79 | 78.73 | 78.79 | 4,169,634 | -1.75(-2.18%) |
Aug 20, 2015 | 81.60 | 81.69 | 80.44 | 80.54 | 2,693,957 | -1.26(-1.54%) |
Aug 19, 2015 | 81.64 | 82.32 | 81.22 | 81.81 | 2,447,570 | -0.07(-0.09%) |
Aug 18, 2015 | 82.52 | 82.74 | 81.76 | 81.88 | 2,242,598 | -0.78(-0.95%) |
Aug 17, 2015 | 82.15 | 82.74 | 81.73 | 82.66 | 2,289,230 | +0.30(+0.37%) |
Aug 14, 2015 | 81.74 | 82.52 | 81.28 | 82.36 | 1,931,944 | +0.68(+0.83%) |
Aug 13, 2015 | 81.46 | 82.36 | 80.89 | 81.69 | 2,647,474 | +0.23(+0.28%) |
Aug 12, 2015 | 81.77 | 82.11 | 80.79 | 81.46 | 3,436,789 | -0.84(-1.02%) |
Aug 11, 2015 | 81.63 | 82.43 | 80.67 | 82.30 | 3,029,587 | +0.42(+0.51%) |
Aug 10, 2015 | 81.27 | 81.95 | 80.97 | 81.88 | 3,343,336 | +0.68(+0.84%) |
Aug 07, 2015 | 80.33 | 81.25 | 80.23 | 81.20 | 3,654,730 | +1.05(+1.31%) |
Aug 06, 2015 | 79.33 | 80.34 | 79.33 | 80.14 | 4,349,089 | +1.40(+1.78%) |
Aug 05, 2015 | 78.61 | 79.03 | 78.30 | 78.74 | 2,317,690 | +0.42(+0.54%) |
Aug 04, 2015 | 77.53 | 78.71 | 77.21 | 78.32 | 2,775,640 | +0.62(+0.80%) |
Aug 03, 2015 | 77.61 | 77.84 | 77.28 | 77.70 | 2,736,235 | +0.20(+0.26%) |
Jul 31, 2015 | 77.43 | 78.16 | 77.28 | 77.50 | 3,327,014 | +0.13(+0.17%) |
Jul 30, 2015 | 78.25 | 78.25 | 77.20 | 77.37 | 2,143,304 | -1.12(-1.42%) |
Jul 29, 2015 | 77.94 | 79.42 | 76.41 | 78.48 | 4,488,921 | -0.29(-0.37%) |
Jul 28, 2015 | 78.70 | 79.04 | 78.17 | 78.78 | 3,146,071 | +0.16(+0.21%) |
Jul 27, 2015 | 78.84 | 79.39 | 78.41 | 78.61 | 2,524,659 | -0.25(-0.32%) |
Jul 24, 2015 | 80.01 | 80.10 | 78.75 | 78.87 | 2,897,951 | -0.99(-1.23%) |
Jul 23, 2015 | 78.61 | 79.93 | 78.61 | 79.85 | 3,893,872 | +1.19(+1.51%) |
Jul 22, 2015 | 78.88 | 79.22 | 78.45 | 78.66 | 1,710,534 | -0.33(-0.42%) |
Jul 21, 2015 | 78.89 | 79.66 | 78.69 | 79.00 | 2,027,765 | -0.09(-0.11%) |
Jul 20, 2015 | 78.78 | 79.17 | 78.30 | 79.09 | 2,735,598 | +0.09(+0.11%) |
Jul 17, 2015 | 79.64 | 79.70 | 78.58 | 79.00 | 1,949,804 | -0.71(-0.89%) |
Jul 16, 2015 | 78.63 | 79.87 | 78.52 | 79.70 | 3,230,830 | +1.52(+1.95%) |
Jul 15, 2015 | 78.01 | 78.29 | 77.62 | 78.18 | 2,067,073 | +0.38(+0.49%) |
Jul 14, 2015 | 78.07 | 78.44 | 77.75 | 77.80 | 1,802,907 | -0.18(-0.23%) |
Jul 13, 2015 | 78.25 | 78.67 | 77.66 | 77.98 | 2,067,269 | +0.23(+0.29%) |
Jul 10, 2015 | 77.27 | 78.19 | 76.93 | 77.75 | 2,421,405 | +0.84(+1.09%) |
Jul 09, 2015 | 77.66 | 78.00 | 76.67 | 76.91 | 1,657,136 | -0.07(-0.10%) |
Jul 08, 2015 | 77.55 | 77.90 | 76.85 | 76.98 | 1,432,481 | -0.94(-1.20%) |
Jul 07, 2015 | 77.85 | 78.12 | 77.00 | 77.92 | 1,965,144 | +0.53(+0.68%) |
Jul 06, 2015 | 77.00 | 77.53 | 77.00 | 77.39 | 2,548,777 | +0.06(+0.07%) |
Jul 02, 2015 | 77.12 | 77.33 | 77.33 | 77.33 | 2,278,436 | +0.73(+0.96%) |
Jul 01, 2015 | 76.49 | 76.66 | 75.92 | 76.60 | 2,216,220 | +0.59(+0.77%) |
Jun 30, 2015 | 76.31 | 76.45 | 75.75 | 76.01 | 2,496,540 | +0.29(+0.38%) |
Jun 29, 2015 | 76.71 | 77.20 | 75.67 | 75.73 | 1,925,619 | -1.06(-1.38%) |
Jun 26, 2015 | 77.28 | 77.30 | 76.32 | 76.79 | 3,323,287 | -0.41(-0.53%) |
Jun 25, 2015 | 77.71 | 79.01 | 77.12 | 77.20 | 1,594,645 | -0.28(-0.36%) |
Jun 24, 2015 | 78.43 | 78.54 | 77.47 | 77.47 | 2,077,245 | -0.95(-1.22%) |
Jun 23, 2015 | 77.46 | 78.51 | 77.40 | 78.43 | 2,268,113 | +0.37(+0.48%) |
Jun 22, 2015 | 78.43 | 78.75 | 77.98 | 78.05 | 1,932,061 | -0.15(-0.19%) |
Jun 19, 2015 | 78.43 | 79.09 | 78.20 | 78.20 | 4,433,202 | -0.17(-0.22%) |
Jun 18, 2015 | 76.90 | 78.46 | 76.60 | 78.37 | 4,165,049 | +1.68(+2.19%) |
Jun 17, 2015 | 76.01 | 76.99 | 75.67 | 76.69 | 2,881,336 | +0.70(+0.92%) |
Jun 16, 2015 | 75.19 | 76.05 | 75.09 | 75.99 | 2,057,375 | +0.81(+1.08%) |
Jun 15, 2015 | 75.17 | 75.59 | 74.95 | 75.17 | 1,984,322 | -0.41(-0.54%) |
Jun 12, 2015 | 75.52 | 75.88 | 75.18 | 75.58 | 1,754,278 | -0.18(-0.24%) |
Jun 11, 2015 | 75.47 | 76.10 | 75.15 | 75.76 | 2,150,956 | +0.58(+0.78%) |
Jun 10, 2015 | 74.75 | 75.74 | 74.60 | 75.18 | 1,698,854 | +0.51(+0.68%) |
Jun 09, 2015 | 75.31 | 75.44 | 74.60 | 74.67 | 2,967,440 | -0.62(-0.82%) |
Jun 08, 2015 | 75.12 | 75.73 | 74.97 | 75.28 | 3,620,733 | +0.25(+0.34%) |
Jun 05, 2015 | 76.44 | 76.48 | 75.01 | 75.03 | 5,093,396 | -1.74(-2.27%) |
Jun 04, 2015 | 75.40 | 77.60 | 75.28 | 76.77 | 5,192,579 | +1.61(+2.15%) |
Jun 03, 2015 | 76.12 | 76.24 | 75.13 | 75.16 | 3,798,682 | -1.19(-1.56%) |
Jun 02, 2015 | 76.24 | 76.77 | 75.86 | 76.35 | 2,829,148 | -0.06(-0.08%) |
Jun 01, 2015 | 75.18 | 76.56 | 75.15 | 76.42 | 3,194,778 | +1.17(+1.55%) |
May 29, 2015 | 76.80 | 76.80 | 75.08 | 75.25 | 6,371,248 | -1.47(-1.91%) |
May 28, 2015 | 76.90 | 77.03 | 76.24 | 76.72 | 3,456,804 | -0.45(-0.59%) |
May 27, 2015 | 76.69 | 77.33 | 76.24 | 77.17 | 3,064,715 | +0.45(+0.58%) |
May 26, 2015 | 76.28 | 76.79 | 75.93 | 76.73 | 3,292,519 | +0.21(+0.28%) |
May 22, 2015 | 76.04 | 76.51 | 76.51 | 76.51 | 2,804,061 | +0.36(+0.48%) |
May 21, 2015 | 76.34 | 76.61 | 75.91 | 76.15 | 2,863,711 | -0.34(-0.45%) |
May 20, 2015 | 77.31 | 77.31 | 76.33 | 76.49 | 2,922,809 | -0.92(-1.18%) |
May 19, 2015 | 76.97 | 77.67 | 76.79 | 77.41 | 2,092,376 | +0.20(+0.26%) |
May 18, 2015 | 77.11 | 77.64 | 76.90 | 77.20 | 1,933,506 | -0.25(-0.32%) |
May 15, 2015 | 76.65 | 77.49 | 76.30 | 77.46 | 3,163,305 | +0.57(+0.74%) |
May 14, 2015 | 75.71 | 76.92 | 75.55 | 76.89 | 2,486,953 | +1.52(+2.01%) |
May 13, 2015 | 76.16 | 76.53 | 75.02 | 75.37 | 3,890,224 | -0.54(-0.71%) |
May 12, 2015 | 75.47 | 76.12 | 74.69 | 75.91 | 2,676,821 | -0.04(-0.05%) |
May 11, 2015 | 76.56 | 76.92 | 75.53 | 75.95 | 2,921,330 | -1.05(-1.37%) |
May 08, 2015 | 76.84 | 77.18 | 76.30 | 77.00 | 2,534,966 | +1.07(+1.41%) |
May 07, 2015 | 75.36 | 76.26 | 75.14 | 75.93 | 2,359,717 | +0.62(+0.83%) |
May 06, 2015 | 75.47 | 76.18 | 74.80 | 75.31 | 4,039,994 | -0.11(-0.15%) |
May 05, 2015 | 76.76 | 77.03 | 75.31 | 75.42 | 3,813,743 | -1.33(-1.73%) |
May 04, 2015 | 75.78 | 76.84 | 75.65 | 76.75 | 3,058,187 | +0.94(+1.24%) |
May 01, 2015 | 76.76 | 76.92 | 75.51 | 75.81 | 3,835,346 | -0.85(-1.11%) |
Apr 30, 2015 | 78.16 | 78.53 | 76.30 | 76.66 | 5,144,450 | +0.83(+1.09%) |
Apr 29, 2015 | 77.14 | 77.54 | 75.83 | 75.83 | 3,863,202 | -1.82(-2.35%) |
Apr 28, 2015 | 76.99 | 77.67 | 76.94 | 77.66 | 2,037,691 | +0.46(+0.60%) |
Apr 27, 2015 | 77.59 | 77.88 | 77.06 | 77.20 | 2,325,377 | -0.11(-0.14%) |
Apr 24, 2015 | 77.80 | 78.21 | 77.27 | 77.30 | 2,726,022 | -0.58(-0.75%) |
Apr 23, 2015 | 77.68 | 78.21 | 77.26 | 77.89 | 1,646,968 | +0.10(+0.13%) |
Apr 22, 2015 | 77.03 | 77.89 | 76.93 | 77.79 | 2,265,784 | +0.76(+0.99%) |
Apr 21, 2015 | 77.72 | 78.02 | 76.90 | 77.03 | 2,651,484 | -0.70(-0.90%) |
Apr 20, 2015 | 77.97 | 78.26 | 77.46 | 77.72 | 2,740,728 | -0.21(-0.27%) |
Apr 17, 2015 | 78.05 | 78.30 | 77.30 | 77.93 | 2,861,865 | -0.54(-0.68%) |
Apr 16, 2015 | 76.69 | 78.62 | 76.60 | 78.47 | 3,421,315 | +1.29(+1.67%) |
Apr 15, 2015 | 77.85 | 78.31 | 77.11 | 77.18 | 2,964,576 | +0.54(+0.71%) |
Apr 14, 2015 | 76.88 | 77.16 | 76.14 | 76.64 | 2,925,892 | -0.23(-0.30%) |
Apr 13, 2015 | 77.04 | 77.68 | 76.86 | 76.86 | 2,029,126 | -0.24(-0.31%) |
Apr 10, 2015 | 77.49 | 77.81 | 77.05 | 77.10 | 1,811,296 | -0.22(-0.28%) |
Apr 09, 2015 | 78.08 | 78.35 | 77.22 | 77.32 | 2,141,920 | -0.97(-1.23%) |
Apr 08, 2015 | 78.40 | 79.11 | 78.02 | 78.28 | 1,657,641 | +0.06(+0.08%) |
Apr 07, 2015 | 79.16 | 79.65 | 78.21 | 78.22 | 2,896,195 | -0.94(-1.19%) |
Apr 06, 2015 | 78.07 | 79.26 | 77.92 | 79.16 | 3,225,797 | +1.02(+1.30%) |
Apr 02, 2015 | 77.97 | 78.15 | 78.15 | 78.15 | 1,891,013 | +0.26(+0.33%) |
Apr 01, 2015 | 77.73 | 78.52 | 77.22 | 77.89 | 4,197,091 | +1.87(+2.45%) |
Mar 31, 2015 | 77.36 | 78.02 | 76.02 | 76.02 | 5,369,253 | -1.62(-2.09%) |
Mar 30, 2015 | 77.98 | 78.11 | 77.29 | 77.64 | 3,176,535 | +0.10(+0.12%) |
Mar 27, 2015 | 77.35 | 77.81 | 77.18 | 77.55 | 2,947,639 | +0.68(+0.88%) |
Mar 26, 2015 | 76.40 | 77.42 | 76.39 | 76.87 | 1,826,280 | -0.22(-0.28%) |
Mar 25, 2015 | 78.43 | 78.63 | 77.09 | 77.09 | 2,263,113 | -1.36(-1.74%) |
Mar 24, 2015 | 78.94 | 79.14 | 78.44 | 78.45 | 2,813,678 | -0.39(-0.49%) |
Mar 23, 2015 | 78.90 | 79.38 | 78.61 | 78.84 | 2,338,702 | -0.04(-0.05%) |
Mar 20, 2015 | 76.47 | 78.94 | 76.22 | 78.88 | 4,435,178 | +2.50(+3.28%) |
Mar 19, 2015 | 77.11 | 77.21 | 76.36 | 76.38 | 3,415,784 | -0.74(-0.96%) |
Mar 18, 2015 | 75.98 | 77.50 | 75.26 | 77.12 | 4,327,538 | +1.12(+1.48%) |
Mar 17, 2015 | 76.26 | 76.61 | 75.78 | 76.00 | 3,423,595 | -0.40(-0.52%) |
Mar 16, 2015 | 76.49 | 76.71 | 75.93 | 76.39 | 3,568,670 | +0.30(+0.39%) |
Mar 13, 2015 | 77.69 | 77.75 | 75.81 | 76.09 | 3,109,692 | -1.64(-2.11%) |
Mar 12, 2015 | 77.11 | 77.75 | 76.71 | 77.73 | 2,764,168 | +1.32(+1.73%) |
Mar 11, 2015 | 76.31 | 76.76 | 76.09 | 76.41 | 2,658,622 | +0.05(+0.06%) |
Mar 10, 2015 | 77.47 | 77.67 | 76.31 | 76.36 | 3,272,168 | -1.62(-2.08%) |
Mar 09, 2015 | 78.32 | 78.69 | 77.81 | 77.98 | 2,930,524 | -0.02(-0.03%) |
Mar 06, 2015 | 79.28 | 79.28 | 77.68 | 78.01 | 4,705,260 | -2.12(-2.65%) |
Mar 05, 2015 | 79.47 | 80.40 | 79.43 | 80.13 | 2,666,505 | +0.55(+0.69%) |
Mar 04, 2015 | 79.40 | 79.88 | 78.88 | 79.58 | 3,843,133 | +0.23(+0.28%) |
Mar 03, 2015 | 80.19 | 80.32 | 79.56 | 79.36 | 3,861,385 | -0.90(-1.13%) |
Mar 02, 2015 | 80.05 | 80.66 | 79.74 | 80.26 | 3,605,078 | +0.21(+0.26%) |
Feb 27, 2015 | 80.26 | 80.50 | 79.70 | 80.05 | 5,140,345 | +0.21(+0.26%) |
Feb 26, 2015 | 78.77 | 81.39 | 78.66 | 79.84 | 23,191,458 | +0.83(+1.05%) |
Feb 25, 2015 | 76.22 | 79.82 | 76.21 | 79.01 | 7,474,903 | +2.58(+3.38%) |
Feb 24, 2015 | 77.05 | 78.04 | 75.94 | 76.43 | 8,399,579 | -2.16(-2.75%) |
Feb 23, 2015 | 77.94 | 78.76 | 77.74 | 78.59 | 3,246,453 | +0.65(+0.83%) |
Feb 20, 2015 | 76.95 | 78.00 | 76.90 | 77.94 | 3,763,720 | +1.03(+1.33%) |
Feb 19, 2015 | 77.67 | 77.67 | 76.86 | 76.92 | 2,144,645 | -0.76(-0.98%) |
Feb 18, 2015 | 77.61 | 78.10 | 77.09 | 77.68 | 3,009,448 | -0.02(-0.02%) |
Feb 17, 2015 | 77.89 | 78.52 | 77.58 | 77.69 | 3,778,952 | -0.15(-0.19%) |
Feb 13, 2015 | 77.47 | 77.84 | 77.84 | 77.84 | 2,165,953 | +0.35(+0.45%) |
Feb 12, 2015 | 77.74 | 78.12 | 77.30 | 77.49 | 2,602,189 | +0.01(+0.01%) |
Feb 11, 2015 | 77.99 | 78.07 | 76.52 | 77.48 | 3,028,369 | -0.33(-0.43%) |
Feb 10, 2015 | 78.46 | 78.69 | 76.81 | 77.81 | 3,672,747 | -0.27(-0.34%) |
Feb 09, 2015 | 77.23 | 78.83 | 77.18 | 78.08 | 3,481,893 | +0.78(+1.01%) |
Feb 06, 2015 | 79.83 | 79.89 | 76.94 | 77.30 | 6,668,222 | -3.12(-3.88%) |
Feb 05, 2015 | 79.36 | 80.95 | 79.27 | 80.41 | 2,354,707 | +1.41(+1.78%) |
Feb 04, 2015 | 79.84 | 80.20 | 78.86 | 79.01 | 2,101,926 | -1.00(-1.25%) |
Feb 03, 2015 | 78.92 | 80.07 | 78.82 | 80.01 | 2,067,372 | +1.00(+1.27%) |