Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 78.38 | 79.72 | 77.20 | 78.52 | 443,110 | +0.74(+0.95%) |
Jan 28, 2016 | 81.51 | 84.32 | 71.90 | 77.78 | 1,457,545 | +7.26(+10.29%) |
Jan 27, 2016 | 74.12 | 75.67 | 70.15 | 70.52 | 769,198 | -4.09(-5.48%) |
Jan 26, 2016 | 72.12 | 75.58 | 71.97 | 74.61 | 370,263 | +2.78(+3.87%) |
Jan 25, 2016 | 72.45 | 73.60 | 71.21 | 71.83 | 305,955 | -0.76(-1.05%) |
Jan 22, 2016 | 71.37 | 73.17 | 70.90 | 72.59 | 316,959 | +2.19(+3.11%) |
Jan 21, 2016 | 73.52 | 74.92 | 70.34 | 70.40 | 411,404 | -3.01(-4.10%) |
Jan 20, 2016 | 68.34 | 73.85 | 67.89 | 73.41 | 628,892 | +4.24(+6.13%) |
Jan 19, 2016 | 71.50 | 71.81 | 68.46 | 69.17 | 297,176 | -1.89(-2.66%) |
Jan 15, 2016 | 70.77 | 71.06 | 71.06 | 71.06 | 395,900 | -1.06(-1.47%) |
Jan 14, 2016 | 72.14 | 73.09 | 69.92 | 72.12 | 339,825 | +0.17(+0.24%) |
Jan 13, 2016 | 76.00 | 77.25 | 69.53 | 71.95 | 848,452 | -6.24(-7.98%) |
Jan 12, 2016 | 80.31 | 81.50 | 76.83 | 78.19 | 310,713 | -1.62(-2.03%) |
Jan 11, 2016 | 79.92 | 81.48 | 78.86 | 79.81 | 388,532 | +0.20(+0.25%) |
Jan 08, 2016 | 78.28 | 79.84 | 77.30 | 79.61 | 371,682 | +1.54(+1.97%) |
Jan 07, 2016 | 75.43 | 78.44 | 75.10 | 78.07 | 454,052 | +1.45(+1.89%) |
Jan 06, 2016 | 76.70 | 77.69 | 76.08 | 76.62 | 453,931 | -1.04(-1.34%) |
Jan 05, 2016 | 78.12 | 78.87 | 77.11 | 77.66 | 490,074 | -0.36(-0.46%) |
Jan 04, 2016 | 80.09 | 80.72 | 76.84 | 78.02 | 713,832 | -3.12(-3.85%) |
Dec 31, 2015 | 81.87 | 81.14 | 81.14 | 81.14 | 258,400 | -1.29(-1.56%) |
Dec 30, 2015 | 82.49 | 83.87 | 81.87 | 82.43 | 150,183 | -0.04(-0.05%) |
Dec 29, 2015 | 82.47 | 83.39 | 82.13 | 82.47 | 149,276 | +0.32(+0.40%) |
Dec 28, 2015 | 81.60 | 82.21 | 81.01 | 82.15 | 115,946 | +0.15(+0.18%) |
Dec 24, 2015 | 83.12 | 82.00 | 82.00 | 82.00 | 54,500 | -0.99(-1.19%) |
Dec 23, 2015 | 82.45 | 83.41 | 82.16 | 82.99 | 98,279 | +0.87(+1.06%) |
Dec 22, 2015 | 81.80 | 82.15 | 80.42 | 82.12 | 128,161 | +0.46(+0.56%) |
Dec 21, 2015 | 82.73 | 83.20 | 80.04 | 81.66 | 142,640 | -0.24(-0.29%) |
Dec 18, 2015 | 82.62 | 83.61 | 81.67 | 81.90 | 277,059 | -1.21(-1.46%) |
Dec 17, 2015 | 85.41 | 85.46 | 83.04 | 83.11 | 109,046 | -2.10(-2.46%) |
Dec 16, 2015 | 85.26 | 85.79 | 84.24 | 85.21 | 269,438 | +0.27(+0.32%) |
Dec 15, 2015 | 83.17 | 85.04 | 83.12 | 84.94 | 204,396 | +2.45(+2.97%) |
Dec 14, 2015 | 83.10 | 83.36 | 81.60 | 82.49 | 251,563 | -0.45(-0.54%) |
Dec 11, 2015 | 85.41 | 85.41 | 82.27 | 82.94 | 297,051 | -3.99(-4.59%) |
Dec 10, 2015 | 87.82 | 88.40 | 83.32 | 86.93 | 246,954 | -0.84(-0.96%) |
Dec 09, 2015 | 88.73 | 89.67 | 87.04 | 87.78 | 193,838 | -1.21(-1.37%) |
Dec 08, 2015 | 89.06 | 90.70 | 87.69 | 88.99 | 263,969 | -0.79(-0.88%) |
Dec 07, 2015 | 90.55 | 90.78 | 88.27 | 89.78 | 224,778 | -1.15(-1.26%) |
Dec 04, 2015 | 89.40 | 91.82 | 89.29 | 90.93 | 206,413 | +1.80(+2.02%) |
Dec 03, 2015 | 91.45 | 91.45 | 87.74 | 89.13 | 244,176 | -1.95(-2.14%) |
Dec 02, 2015 | 92.61 | 92.83 | 90.84 | 91.08 | 389,765 | -1.75(-1.89%) |
Dec 01, 2015 | 92.62 | 94.57 | 91.70 | 92.83 | 345,554 | +0.59(+0.64%) |
Nov 30, 2015 | 90.99 | 93.76 | 90.75 | 92.24 | 212,660 | +1.32(+1.45%) |
Nov 27, 2015 | 91.97 | 91.97 | 90.19 | 90.92 | 76,958 | -0.27(-0.30%) |
Nov 25, 2015 | 88.99 | 91.19 | 91.19 | 91.19 | 179,600 | +2.14(+2.40%) |
Nov 24, 2015 | 86.10 | 92.77 | 81.69 | 89.05 | 345,210 | +2.75(+3.19%) |
Nov 23, 2015 | 85.50 | 86.90 | 84.91 | 86.30 | 134,026 | +0.39(+0.45%) |
Nov 20, 2015 | 85.64 | 87.48 | 85.23 | 85.91 | 135,545 | +0.92(+1.08%) |
Nov 19, 2015 | 83.37 | 85.97 | 83.07 | 84.99 | 122,691 | +1.17(+1.40%) |
Nov 18, 2015 | 81.70 | 84.46 | 81.43 | 83.82 | 188,485 | +2.30(+2.82%) |
Nov 17, 2015 | 81.00 | 82.41 | 80.20 | 81.52 | 138,031 | +0.29(+0.36%) |
Nov 16, 2015 | 79.26 | 81.30 | 79.26 | 81.23 | 152,707 | +1.73(+2.18%) |
Nov 13, 2015 | 79.16 | 80.44 | 78.45 | 79.50 | 117,258 | -0.27(-0.34%) |
Nov 12, 2015 | 79.38 | 81.07 | 78.97 | 79.77 | 124,274 | -0.27(-0.34%) |
Nov 11, 2015 | 80.78 | 81.58 | 79.98 | 80.04 | 77,464 | -0.71(-0.88%) |
Nov 10, 2015 | 80.14 | 81.58 | 80.07 | 80.75 | 148,590 | +0.27(+0.34%) |
Nov 09, 2015 | 80.36 | 80.74 | 75.00 | 80.48 | 170,293 | -0.28(-0.35%) |
Nov 06, 2015 | 78.34 | 80.90 | 77.43 | 80.76 | 178,723 | +2.05(+2.60%) |
Nov 05, 2015 | 79.80 | 79.80 | 76.81 | 78.71 | 256,281 | -1.28(-1.60%) |
Nov 04, 2015 | 81.06 | 81.26 | 79.17 | 79.99 | 321,414 | -1.19(-1.47%) |
Nov 03, 2015 | 81.17 | 82.75 | 80.60 | 81.18 | 295,723 | -0.68(-0.83%) |
Nov 02, 2015 | 78.87 | 83.45 | 77.78 | 81.86 | 501,972 | +2.96(+3.75%) |
Oct 30, 2015 | 77.75 | 79.35 | 77.14 | 78.90 | 338,723 | +1.32(+1.70%) |
Oct 29, 2015 | 78.44 | 78.44 | 75.03 | 77.58 | 400,135 | -0.17(-0.22%) |
Oct 28, 2015 | 75.50 | 77.83 | 74.57 | 77.75 | 816,058 | +2.36(+3.13%) |
Oct 27, 2015 | 75.80 | 76.83 | 75.17 | 75.39 | 313,643 | -0.59(-0.78%) |
Oct 26, 2015 | 76.50 | 77.34 | 75.02 | 75.98 | 394,083 | -0.42(-0.55%) |
Oct 23, 2015 | 77.55 | 78.57 | 76.13 | 76.40 | 429,159 | -0.37(-0.48%) |
Oct 22, 2015 | 75.64 | 77.98 | 74.99 | 76.77 | 367,845 | +1.44(+1.91%) |
Oct 21, 2015 | 80.05 | 80.05 | 75.14 | 75.33 | 484,161 | -4.47(-5.60%) |
Oct 20, 2015 | 79.78 | 80.93 | 78.81 | 79.80 | 234,586 | -0.20(-0.25%) |
Oct 19, 2015 | 79.48 | 80.66 | 79.48 | 80.00 | 376,253 | +0.27(+0.34%) |
Oct 16, 2015 | 80.30 | 81.00 | 78.94 | 79.73 | 182,954 | -0.53(-0.66%) |
Oct 15, 2015 | 80.40 | 81.25 | 78.99 | 80.26 | 317,118 | +0.12(+0.15%) |
Oct 14, 2015 | 81.45 | 82.76 | 79.92 | 80.14 | 126,538 | -1.30(-1.60%) |
Oct 13, 2015 | 81.87 | 83.46 | 81.40 | 81.44 | 124,579 | -0.53(-0.65%) |
Oct 12, 2015 | 82.07 | 83.06 | 80.98 | 81.97 | 147,505 | -0.02(-0.02%) |
Oct 09, 2015 | 85.23 | 85.26 | 80.38 | 81.99 | 234,532 | -3.74(-4.36%) |
Oct 08, 2015 | 84.48 | 85.98 | 83.28 | 85.73 | 261,747 | +0.81(+0.95%) |
Oct 07, 2015 | 81.03 | 84.97 | 81.01 | 84.92 | 341,770 | +4.04(+5.00%) |
Oct 06, 2015 | 80.00 | 81.12 | 78.80 | 80.88 | 190,795 | +0.49(+0.61%) |
Oct 05, 2015 | 78.72 | 80.67 | 78.17 | 80.39 | 174,106 | +2.24(+2.87%) |
Oct 02, 2015 | 76.22 | 78.38 | 75.27 | 78.15 | 236,738 | +1.39(+1.81%) |
Oct 01, 2015 | 76.17 | 78.48 | 76.00 | 76.76 | 499,853 | +0.65(+0.85%) |
Sep 30, 2015 | 75.96 | 77.52 | 75.67 | 76.11 | 475,096 | +0.95(+1.26%) |
Sep 29, 2015 | 73.95 | 75.50 | 73.02 | 75.16 | 487,160 | +1.04(+1.40%) |
Sep 28, 2015 | 74.00 | 74.88 | 72.18 | 74.12 | 470,368 | -0.13(-0.18%) |
Sep 25, 2015 | 75.91 | 76.76 | 74.25 | 74.25 | 367,884 | -0.84(-1.12%) |
Sep 24, 2015 | 74.11 | 75.37 | 73.12 | 75.09 | 386,756 | +0.34(+0.45%) |
Sep 23, 2015 | 74.15 | 75.84 | 73.07 | 74.75 | 340,252 | +0.91(+1.23%) |
Sep 22, 2015 | 73.80 | 75.81 | 73.05 | 73.84 | 331,293 | -0.84(-1.12%) |
Sep 21, 2015 | 73.74 | 75.48 | 73.19 | 74.68 | 286,772 | +1.65(+2.26%) |
Sep 18, 2015 | 73.17 | 76.18 | 72.37 | 73.03 | 247,286 | -1.39(-1.87%) |
Sep 17, 2015 | 75.45 | 77.32 | 73.69 | 74.42 | 285,363 | -1.18(-1.56%) |
Sep 16, 2015 | 75.10 | 76.14 | 74.65 | 75.60 | 204,331 | +0.51(+0.68%) |
Sep 15, 2015 | 74.55 | 75.39 | 74.29 | 75.09 | 243,833 | +0.58(+0.78%) |
Sep 14, 2015 | 74.43 | 75.22 | 73.57 | 74.51 | 467,473 | +0.17(+0.23%) |
Sep 11, 2015 | 71.24 | 74.56 | 70.80 | 74.34 | 365,125 | +2.62(+3.65%) |
Sep 10, 2015 | 72.08 | 75.99 | 71.43 | 71.72 | 158,877 | -0.39(-0.54%) |
Sep 09, 2015 | 74.46 | 75.59 | 71.73 | 72.11 | 575,717 | -1.61(-2.18%) |
Sep 08, 2015 | 72.12 | 73.89 | 71.54 | 73.72 | 315,789 | +2.19(+3.06%) |
Sep 04, 2015 | 70.47 | 71.53 | 71.53 | 71.53 | 207,400 | +0.07(+0.10%) |
Sep 03, 2015 | 69.73 | 71.80 | 69.73 | 71.46 | 400,400 | +1.97(+2.83%) |
Sep 02, 2015 | 68.54 | 69.53 | 67.25 | 69.49 | 245,576 | +1.69(+2.49%) |
Sep 01, 2015 | 68.86 | 71.51 | 67.29 | 67.80 | 588,192 | -2.18(-3.12%) |
Aug 31, 2015 | 72.95 | 73.29 | 69.78 | 69.98 | 558,054 | -3.48(-4.74%) |
Aug 28, 2015 | 69.67 | 73.52 | 69.67 | 73.46 | 431,874 | +3.34(+4.76%) |
Aug 27, 2015 | 68.26 | 70.50 | 68.08 | 70.12 | 440,986 | +1.91(+2.80%) |
Aug 26, 2015 | 67.89 | 68.57 | 65.53 | 68.21 | 342,023 | +1.61(+2.42%) |
Aug 25, 2015 | 69.39 | 69.99 | 66.50 | 66.60 | 597,800 | -0.19(-0.28%) |
Aug 24, 2015 | 66.35 | 69.33 | 65.04 | 66.79 | 840,863 | -0.96(-1.42%) |
Aug 21, 2015 | 67.37 | 69.08 | 67.25 | 67.75 | 943,813 | +0.10(+0.15%) |
Aug 20, 2015 | 69.86 | 70.70 | 67.30 | 67.65 | 522,401 | -3.04(-4.30%) |
Aug 19, 2015 | 70.57 | 70.90 | 69.68 | 70.69 | 363,777 | -0.18(-0.25%) |
Aug 18, 2015 | 70.08 | 71.16 | 69.16 | 70.87 | 304,849 | +0.42(+0.60%) |
Aug 17, 2015 | 70.59 | 70.93 | 69.55 | 70.45 | 364,345 | -0.03(-0.04%) |
Aug 14, 2015 | 69.97 | 70.96 | 69.00 | 70.48 | 342,674 | +0.24(+0.34%) |
Aug 13, 2015 | 68.01 | 71.16 | 67.69 | 70.24 | 536,768 | +2.47(+3.64%) |
Aug 12, 2015 | 68.90 | 68.90 | 66.26 | 67.77 | 433,746 | -0.73(-1.07%) |
Aug 11, 2015 | 70.00 | 70.93 | 68.41 | 68.50 | 614,088 | -1.56(-2.23%) |
Aug 10, 2015 | 69.93 | 70.34 | 69.40 | 70.06 | 637,812 | +0.66(+0.95%) |
Aug 07, 2015 | 67.58 | 70.03 | 67.49 | 69.40 | 757,480 | +1.33(+1.95%) |
Aug 06, 2015 | 69.69 | 69.75 | 66.49 | 68.07 | 1,206,597 | -0.91(-1.32%) |
Aug 05, 2015 | 67.03 | 70.26 | 66.74 | 68.98 | 1,041,688 | +2.00(+2.99%) |
Aug 04, 2015 | 66.74 | 67.74 | 65.03 | 66.98 | 914,574 | +1.20(+1.82%) |
Aug 03, 2015 | 64.52 | 66.46 | 63.15 | 65.78 | 1,319,733 | +1.25(+1.94%) |
Jul 31, 2015 | 65.35 | 67.14 | 63.76 | 64.53 | 2,161,836 | -1.56(-2.36%) |
Jul 30, 2015 | 78.50 | 80.33 | 64.41 | 66.09 | 4,744,752 | -15.23(-18.73%) |
Jul 29, 2015 | 78.76 | 81.36 | 78.26 | 81.32 | 689,872 | +2.32(+2.94%) |
Jul 28, 2015 | 79.76 | 79.76 | 78.42 | 79.00 | 535,260 | -0.17(-0.21%) |
Jul 27, 2015 | 79.56 | 79.91 | 78.72 | 79.17 | 459,785 | -0.67(-0.84%) |
Jul 24, 2015 | 80.83 | 81.45 | 79.73 | 79.84 | 268,188 | -1.13(-1.40%) |
Jul 23, 2015 | 80.51 | 82.06 | 80.17 | 80.97 | 387,051 | +0.76(+0.95%) |
Jul 22, 2015 | 78.42 | 80.65 | 78.31 | 80.21 | 525,146 | +1.24(+1.57%) |
Jul 21, 2015 | 82.18 | 83.15 | 78.66 | 78.97 | 316,951 | -3.53(-4.28%) |
Jul 20, 2015 | 82.65 | 83.10 | 81.26 | 82.50 | 363,993 | -0.25(-0.30%) |
Jul 17, 2015 | 83.05 | 84.64 | 82.14 | 82.75 | 700,934 | -0.30(-0.36%) |
Jul 16, 2015 | 84.19 | 84.70 | 82.87 | 83.05 | 287,626 | -0.40(-0.48%) |
Jul 15, 2015 | 84.29 | 84.89 | 83.24 | 83.45 | 156,833 | -0.92(-1.09%) |
Jul 14, 2015 | 83.10 | 84.40 | 82.45 | 84.37 | 216,403 | +1.24(+1.49%) |
Jul 13, 2015 | 84.19 | 85.45 | 83.05 | 83.13 | 195,423 | -0.56(-0.67%) |
Jul 10, 2015 | 83.68 | 84.30 | 82.88 | 83.69 | 225,778 | +1.01(+1.22%) |
Jul 09, 2015 | 83.31 | 84.06 | 82.43 | 82.68 | 254,729 | +0.42(+0.51%) |
Jul 08, 2015 | 82.66 | 83.10 | 81.62 | 82.26 | 378,074 | -0.86(-1.03%) |
Jul 07, 2015 | 82.20 | 83.39 | 81.33 | 83.12 | 435,553 | +1.11(+1.35%) |
Jul 06, 2015 | 80.90 | 83.50 | 80.41 | 82.01 | 323,186 | +0.66(+0.81%) |
Jul 02, 2015 | 84.61 | 81.35 | 81.35 | 81.35 | 235,500 | -3.16(-3.74%) |
Jul 01, 2015 | 84.75 | 86.95 | 84.17 | 84.51 | 215,241 | +0.35(+0.42%) |
Jun 30, 2015 | 84.81 | 84.81 | 82.86 | 84.16 | 386,063 | -0.43(-0.51%) |
Jun 29, 2015 | 87.76 | 88.27 | 84.41 | 84.59 | 380,310 | -3.68(-4.17%) |
Jun 26, 2015 | 86.41 | 88.52 | 85.87 | 88.27 | 492,783 | +1.51(+1.74%) |
Jun 25, 2015 | 85.52 | 87.19 | 85.20 | 86.76 | 225,740 | +1.54(+1.81%) |
Jun 24, 2015 | 87.47 | 87.82 | 85.11 | 85.22 | 227,116 | -2.29(-2.62%) |
Jun 23, 2015 | 85.94 | 87.73 | 85.84 | 87.51 | 139,593 | +1.45(+1.68%) |
Jun 22, 2015 | 85.70 | 86.29 | 85.22 | 86.06 | 133,394 | +0.74(+0.87%) |
Jun 19, 2015 | 87.18 | 87.31 | 84.22 | 85.32 | 384,413 | -1.65(-1.90%) |
Jun 18, 2015 | 85.23 | 87.48 | 84.89 | 86.97 | 209,376 | +2.35(+2.78%) |
Jun 17, 2015 | 85.85 | 86.30 | 84.52 | 84.62 | 174,653 | -0.74(-0.87%) |
Jun 16, 2015 | 85.30 | 86.78 | 84.57 | 85.36 | 193,534 | -0.97(-1.12%) |
Jun 15, 2015 | 83.71 | 86.96 | 82.89 | 86.33 | 371,921 | +1.73(+2.04%) |
Jun 12, 2015 | 84.67 | 85.06 | 84.26 | 84.60 | 144,586 | +0.92(+1.10%) |
Jun 11, 2015 | 83.04 | 84.33 | 82.44 | 83.68 | 123,242 | +0.55(+0.66%) |
Jun 10, 2015 | 83.52 | 84.66 | 83.05 | 83.13 | 150,497 | -0.05(-0.06%) |
Jun 09, 2015 | 84.13 | 84.13 | 82.73 | 83.18 | 206,595 | -0.82(-0.98%) |
Jun 08, 2015 | 85.15 | 85.65 | 83.97 | 84.00 | 130,540 | -1.60(-1.87%) |
Jun 05, 2015 | 84.30 | 85.87 | 83.11 | 85.60 | 165,533 | +1.04(+1.23%) |
Jun 04, 2015 | 83.39 | 84.67 | 83.39 | 84.56 | 177,715 | +0.40(+0.48%) |
Jun 03, 2015 | 82.08 | 84.27 | 81.84 | 84.16 | 225,676 | +2.34(+2.86%) |
Jun 02, 2015 | 82.62 | 83.05 | 81.45 | 81.82 | 175,949 | -1.27(-1.53%) |
Jun 01, 2015 | 82.72 | 83.40 | 81.05 | 83.09 | 229,729 | +0.77(+0.94%) |
May 29, 2015 | 81.77 | 82.60 | 80.86 | 82.32 | 215,548 | +0.28(+0.34%) |
May 28, 2015 | 80.97 | 82.14 | 80.82 | 82.04 | 325,747 | +0.70(+0.86%) |
May 27, 2015 | 80.75 | 82.14 | 79.81 | 81.34 | 314,073 | +0.83(+1.03%) |
May 26, 2015 | 82.65 | 83.23 | 80.33 | 80.51 | 390,063 | -2.79(-3.35%) |
May 22, 2015 | 82.70 | 83.30 | 83.30 | 83.30 | 221,100 | +0.75(+0.91%) |
May 21, 2015 | 83.85 | 85.25 | 82.36 | 82.55 | 278,267 | -1.68(-1.99%) |
May 20, 2015 | 84.63 | 85.09 | 83.41 | 84.23 | 252,744 | +0.08(+0.10%) |
May 19, 2015 | 85.82 | 86.73 | 83.52 | 84.15 | 295,929 | -1.49(-1.74%) |
May 18, 2015 | 84.26 | 85.80 | 84.26 | 85.64 | 291,248 | +1.00(+1.18%) |
May 15, 2015 | 84.29 | 85.84 | 83.41 | 84.64 | 209,075 | -0.01(-0.01%) |
May 14, 2015 | 83.57 | 85.09 | 82.83 | 84.65 | 118,829 | +1.56(+1.88%) |
May 13, 2015 | 84.64 | 84.75 | 82.80 | 83.09 | 221,814 | -1.17(-1.39%) |
May 12, 2015 | 83.71 | 85.39 | 82.86 | 84.26 | 209,797 | -0.10(-0.12%) |
May 11, 2015 | 84.76 | 86.16 | 84.05 | 84.36 | 197,504 | -0.61(-0.72%) |
May 08, 2015 | 85.70 | 86.90 | 84.65 | 84.97 | 148,937 | +0.32(+0.38%) |
May 07, 2015 | 83.77 | 86.09 | 83.72 | 84.65 | 245,449 | +0.66(+0.79%) |
May 06, 2015 | 84.72 | 85.54 | 83.69 | 83.99 | 472,867 | -0.30(-0.36%) |
May 05, 2015 | 85.97 | 86.51 | 83.49 | 84.29 | 451,130 | -1.77(-2.06%) |
May 04, 2015 | 84.76 | 87.16 | 83.65 | 86.06 | 312,348 | +1.68(+1.99%) |
May 01, 2015 | 84.00 | 86.49 | 84.00 | 84.38 | 464,671 | +0.44(+0.52%) |
Apr 30, 2015 | 90.60 | 90.60 | 80.05 | 83.94 | 798,612 | -2.75(-3.17%) |
Apr 29, 2015 | 84.72 | 86.75 | 84.40 | 86.69 | 386,117 | +1.05(+1.23%) |
Apr 28, 2015 | 84.87 | 86.39 | 82.00 | 85.64 | 403,092 | +0.82(+0.97%) |
Apr 27, 2015 | 86.59 | 87.18 | 82.47 | 84.82 | 412,490 | -1.19(-1.38%) |
Apr 24, 2015 | 86.72 | 87.48 | 85.10 | 86.01 | 219,227 | -0.94(-1.08%) |
Apr 23, 2015 | 86.36 | 87.59 | 84.88 | 86.95 | 232,098 | +0.16(+0.18%) |
Apr 22, 2015 | 86.53 | 87.35 | 85.28 | 86.79 | 156,527 | +0.21(+0.24%) |
Apr 21, 2015 | 85.76 | 87.39 | 85.76 | 86.58 | 154,975 | +0.84(+0.98%) |
Apr 20, 2015 | 83.94 | 86.69 | 83.04 | 85.74 | 221,165 | +1.99(+2.38%) |
Apr 17, 2015 | 86.79 | 87.64 | 83.38 | 83.75 | 418,985 | -3.92(-4.47%) |
Apr 16, 2015 | 90.17 | 90.37 | 87.09 | 87.67 | 265,428 | -2.37(-2.63%) |
Apr 15, 2015 | 91.15 | 91.15 | 89.50 | 90.04 | 388,737 | -0.69(-0.76%) |
Apr 14, 2015 | 91.19 | 91.59 | 90.32 | 90.73 | 222,852 | -0.43(-0.47%) |
Apr 13, 2015 | 90.60 | 91.75 | 90.27 | 91.16 | 117,007 | +0.73(+0.81%) |
Apr 10, 2015 | 91.52 | 91.63 | 89.95 | 90.43 | 151,876 | -0.46(-0.51%) |
Apr 09, 2015 | 90.15 | 91.00 | 89.59 | 90.89 | 201,191 | +0.59(+0.65%) |
Apr 08, 2015 | 87.73 | 90.53 | 87.73 | 90.30 | 181,701 | +2.29(+2.60%) |
Apr 07, 2015 | 87.59 | 89.43 | 87.52 | 88.01 | 141,670 | +0.34(+0.39%) |
Apr 06, 2015 | 86.76 | 87.89 | 86.27 | 87.67 | 143,369 | +0.57(+0.65%) |
Apr 02, 2015 | 87.43 | 87.10 | 87.10 | 87.10 | 231,200 | +0.11(+0.13%) |
Apr 01, 2015 | 85.63 | 88.45 | 85.14 | 86.99 | 470,848 | +2.61(+3.09%) |
Mar 31, 2015 | 83.44 | 84.94 | 82.28 | 84.38 | 187,527 | +0.52(+0.62%) |
Mar 30, 2015 | 83.11 | 84.36 | 82.60 | 83.86 | 147,548 | +1.15(+1.39%) |
Mar 27, 2015 | 80.79 | 82.93 | 80.79 | 82.71 | 128,358 | +1.72(+2.12%) |
Mar 26, 2015 | 81.07 | 82.22 | 80.67 | 80.99 | 118,544 | -0.20(-0.25%) |
Mar 25, 2015 | 83.67 | 84.14 | 80.60 | 81.19 | 177,973 | -2.51(-3.00%) |
Mar 24, 2015 | 85.21 | 85.21 | 82.69 | 83.70 | 148,555 | -1.24(-1.46%) |
Mar 23, 2015 | 85.25 | 85.74 | 84.14 | 84.94 | 140,977 | -0.15(-0.18%) |
Mar 20, 2015 | 83.84 | 86.27 | 82.71 | 85.09 | 488,750 | +1.77(+2.12%) |
Mar 19, 2015 | 82.96 | 84.39 | 82.95 | 83.32 | 152,542 | -0.13(-0.16%) |
Mar 18, 2015 | 82.82 | 84.46 | 82.55 | 83.45 | 123,864 | +0.54(+0.65%) |
Mar 17, 2015 | 82.09 | 84.02 | 81.58 | 82.91 | 111,498 | +0.47(+0.57%) |
Mar 16, 2015 | 82.23 | 83.34 | 81.20 | 82.44 | 212,875 | +0.73(+0.89%) |
Mar 13, 2015 | 82.24 | 82.57 | 80.22 | 81.71 | 148,857 | -0.37(-0.45%) |
Mar 12, 2015 | 82.05 | 82.63 | 81.22 | 82.08 | 299,375 | +0.66(+0.81%) |
Mar 11, 2015 | 81.04 | 81.97 | 80.39 | 81.42 | 195,009 | +0.72(+0.89%) |
Mar 10, 2015 | 80.84 | 82.27 | 79.80 | 80.70 | 275,532 | -0.51(-0.63%) |
Mar 09, 2015 | 82.61 | 83.75 | 80.98 | 81.21 | 237,656 | -1.40(-1.69%) |
Mar 06, 2015 | 83.18 | 84.61 | 81.89 | 82.61 | 230,678 | -1.32(-1.57%) |
Mar 05, 2015 | 83.70 | 85.06 | 83.06 | 83.93 | 191,303 | +0.51(+0.61%) |
Mar 04, 2015 | 83.44 | 85.38 | 83.02 | 83.42 | 146,519 | -0.69(-0.82%) |
Mar 03, 2015 | 85.02 | 85.83 | 83.59 | 84.11 | 143,583 | -1.18(-1.38%) |
Mar 02, 2015 | 83.20 | 85.90 | 83.20 | 85.29 | 201,475 | +1.79(+2.14%) |
Feb 27, 2015 | 84.07 | 84.90 | 83.37 | 83.50 | 126,141 | -0.46(-0.55%) |
Feb 26, 2015 | 83.76 | 84.98 | 83.22 | 83.96 | 155,253 | +0.41(+0.49%) |
Feb 25, 2015 | 83.11 | 84.40 | 82.85 | 83.55 | 106,228 | +0.14(+0.17%) |
Feb 24, 2015 | 83.45 | 84.15 | 82.77 | 83.41 | 124,126 | -0.05(-0.06%) |
Feb 23, 2015 | 82.83 | 84.52 | 82.38 | 83.46 | 170,335 | +0.53(+0.64%) |
Feb 20, 2015 | 83.68 | 83.71 | 82.60 | 82.93 | 232,434 | -0.57(-0.68%) |
Feb 19, 2015 | 83.70 | 84.95 | 83.15 | 83.50 | 123,136 | -0.29(-0.35%) |
Feb 18, 2015 | 83.39 | 84.46 | 83.39 | 83.79 | 128,624 | -0.19(-0.23%) |
Feb 17, 2015 | 84.15 | 86.42 | 83.20 | 83.98 | 210,654 | -0.40(-0.47%) |
Feb 13, 2015 | 84.31 | 84.38 | 84.38 | 84.38 | 291,300 | -0.39(-0.46%) |
Feb 12, 2015 | 83.84 | 84.99 | 83.26 | 84.77 | 124,598 | +1.55(+1.86%) |
Feb 11, 2015 | 82.32 | 83.50 | 81.78 | 83.22 | 96,958 | +0.48(+0.58%) |
Feb 10, 2015 | 81.39 | 82.85 | 80.85 | 82.74 | 95,099 | +1.55(+1.91%) |
Feb 09, 2015 | 82.33 | 82.45 | 80.91 | 81.19 | 84,833 | -1.14(-1.38%) |
Feb 06, 2015 | 84.13 | 84.72 | 81.11 | 82.33 | 203,925 | -2.11(-2.50%) |
Feb 05, 2015 | 81.09 | 84.65 | 80.64 | 84.44 | 384,399 | +3.84(+4.76%) |
Feb 04, 2015 | 78.90 | 81.19 | 78.45 | 80.60 | 222,433 | +1.08(+1.36%) |
Feb 03, 2015 | 80.00 | 81.46 | 78.84 | 79.52 | 435,032 | -0.48(-0.60%) |