Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 77.00 | 77.47 | 76.87 | 77.26 | 14,313 | +0.71(+0.93%) |
Jan 28, 2016 | 75.72 | 76.92 | 75.72 | 76.55 | 36,287 | +2.76(+3.74%) |
Jan 27, 2016 | 74.40 | 74.53 | 73.79 | 73.79 | 7,730 | -0.30(-0.40%) |
Jan 26, 2016 | 73.95 | 74.59 | 73.90 | 74.09 | 10,519 | +0.06(+0.09%) |
Jan 25, 2016 | 73.93 | 74.72 | 73.90 | 74.02 | 12,312 | +0.05(+0.06%) |
Jan 22, 2016 | 73.91 | 74.17 | 73.77 | 73.98 | 18,569 | +0.38(+0.51%) |
Jan 21, 2016 | 73.74 | 74.14 | 73.24 | 73.60 | 30,491 | -1.24(-1.66%) |
Jan 20, 2016 | 74.70 | 75.19 | 73.74 | 74.84 | 25,204 | -1.53(-2.01%) |
Jan 19, 2016 | 76.19 | 76.46 | 75.74 | 76.38 | 22,026 | +1.48(+1.97%) |
Jan 15, 2016 | 73.79 | 74.90 | 74.90 | 74.90 | 24,856 | -0.43(-0.57%) |
Jan 14, 2016 | 75.97 | 76.00 | 74.81 | 75.33 | 21,776 | -0.59(-0.78%) |
Jan 13, 2016 | 76.77 | 76.96 | 75.92 | 75.92 | 21,828 | -1.75(-2.25%) |
Jan 12, 2016 | 77.89 | 77.89 | 77.43 | 77.67 | 7,208 | +0.05(+0.07%) |
Jan 11, 2016 | 77.36 | 77.96 | 77.36 | 77.62 | 20,845 | +0.21(+0.27%) |
Jan 08, 2016 | 77.58 | 78.05 | 77.39 | 77.41 | 11,674 | -0.32(-0.41%) |
Jan 07, 2016 | 77.98 | 78.20 | 77.32 | 77.73 | 14,905 | +0.13(+0.16%) |
Jan 06, 2016 | 77.51 | 77.99 | 77.37 | 77.60 | 21,583 | -0.99(-1.26%) |
Jan 05, 2016 | 78.28 | 78.75 | 78.28 | 78.59 | 15,168 | +0.50(+0.65%) |
Jan 04, 2016 | 79.28 | 79.28 | 77.95 | 78.09 | 22,532 | -1.51(-1.90%) |
Dec 31, 2015 | 78.75 | 79.60 | 79.60 | 79.60 | 26,076 | +1.30(+1.66%) |
Dec 30, 2015 | 79.15 | 79.15 | 77.97 | 78.30 | 15,674 | -1.69(-2.11%) |
Dec 29, 2015 | 79.73 | 80.03 | 79.66 | 79.99 | 14,020 | +0.72(+0.91%) |
Dec 28, 2015 | 78.94 | 79.30 | 78.92 | 79.27 | 14,146 | +1.01(+1.29%) |
Dec 24, 2015 | 77.96 | 78.26 | 78.26 | 78.26 | 17,754 | +0.96(+1.25%) |
Dec 23, 2015 | 77.33 | 77.43 | 76.59 | 77.29 | 12,656 | +0.41(+0.54%) |
Dec 22, 2015 | 77.24 | 77.32 | 76.16 | 76.88 | 9,154 | -0.68(-0.87%) |
Dec 21, 2015 | 78.01 | 78.01 | 77.11 | 77.56 | 15,926 | -0.50(-0.65%) |
Dec 18, 2015 | 78.40 | 78.58 | 77.73 | 78.06 | 26,534 | -0.28(-0.36%) |
Dec 17, 2015 | 79.30 | 79.30 | 77.76 | 78.34 | 31,683 | +1.01(+1.31%) |
Dec 16, 2015 | 77.31 | 78.50 | 76.29 | 77.33 | 27,586 | +0.53(+0.69%) |
Dec 15, 2015 | 76.60 | 77.23 | 76.05 | 76.80 | 20,743 | +1.33(+1.77%) |
Dec 14, 2015 | 74.91 | 75.51 | 74.86 | 75.47 | 22,470 | +0.80(+1.07%) |
Dec 11, 2015 | 74.57 | 74.97 | 74.42 | 74.66 | 15,624 | -0.73(-0.97%) |
Dec 10, 2015 | 75.88 | 75.88 | 74.68 | 75.39 | 33,321 | -2.03(-2.62%) |
Dec 09, 2015 | 77.48 | 77.69 | 77.27 | 77.42 | 4,018 | -0.68(-0.88%) |
Dec 08, 2015 | 77.75 | 78.11 | 77.34 | 78.11 | 19,740 | -1.11(-1.40%) |
Dec 07, 2015 | 79.16 | 79.58 | 78.64 | 79.21 | 23,513 | -1.05(-1.31%) |
Dec 04, 2015 | 79.66 | 80.47 | 79.66 | 80.27 | 6,281 | +0.53(+0.67%) |
Dec 03, 2015 | 79.36 | 79.74 | 78.51 | 79.74 | 10,021 | -0.36(-0.45%) |
Dec 02, 2015 | 79.94 | 80.44 | 79.81 | 80.10 | 21,271 | +0.13(+0.16%) |
Dec 01, 2015 | 78.67 | 80.06 | 78.60 | 79.97 | 35,090 | +0.31(+0.38%) |
Nov 30, 2015 | 80.03 | 80.03 | 79.31 | 79.67 | 30,238 | -0.12(-0.15%) |
Nov 27, 2015 | 80.23 | 80.30 | 79.49 | 79.78 | 29,099 | -1.21(-1.49%) |
Nov 25, 2015 | 81.16 | 80.99 | 80.99 | 80.99 | 10,985 | +0.07(+0.09%) |
Nov 24, 2015 | 79.12 | 81.11 | 79.12 | 80.92 | 53,014 | +2.04(+2.58%) |
Nov 23, 2015 | 78.41 | 79.30 | 77.93 | 78.88 | 11,177 | +1.30(+1.67%) |
Nov 20, 2015 | 77.53 | 78.84 | 77.06 | 77.58 | 36,595 | +0.16(+0.21%) |
Nov 19, 2015 | 77.44 | 77.58 | 76.35 | 77.42 | 17,288 | -1.57(-1.99%) |
Nov 18, 2015 | 77.93 | 79.04 | 77.93 | 78.99 | 26,503 | +1.53(+1.98%) |
Nov 17, 2015 | 77.09 | 77.78 | 76.71 | 77.46 | 30,771 | +2.08(+2.76%) |
Nov 16, 2015 | 74.40 | 75.76 | 74.28 | 75.38 | 15,861 | +0.12(+0.16%) |
Nov 13, 2015 | 76.27 | 76.32 | 74.42 | 75.26 | 63,640 | -1.08(-1.41%) |
Nov 12, 2015 | 76.32 | 76.81 | 76.08 | 76.34 | 24,762 | +1.53(+2.04%) |
Nov 11, 2015 | 74.75 | 75.06 | 73.82 | 74.81 | 69,258 | +2.70(+3.75%) |
Nov 10, 2015 | 71.50 | 72.62 | 71.48 | 72.11 | 5,371 | +0.75(+1.06%) |
Nov 09, 2015 | 71.87 | 71.87 | 71.25 | 71.36 | 7,121 | -1.06(-1.46%) |
Nov 06, 2015 | 72.74 | 72.74 | 72.04 | 72.41 | 3,278 | -0.14(-0.20%) |
Nov 05, 2015 | 72.47 | 73.29 | 72.20 | 72.56 | 9,850 | +0.21(+0.29%) |
Nov 04, 2015 | 72.10 | 72.42 | 71.91 | 72.35 | 6,733 | +0.13(+0.19%) |
Nov 03, 2015 | 72.22 | 72.55 | 72.13 | 72.22 | 8,343 | -0.06(-0.09%) |
Nov 02, 2015 | 72.19 | 72.40 | 71.78 | 72.28 | 16,792 | +0.92(+1.28%) |
Oct 30, 2015 | 71.57 | 71.68 | 70.90 | 71.36 | 38,023 | +0.03(+0.04%) |
Oct 29, 2015 | 70.96 | 71.34 | 70.83 | 71.34 | 9,009 | -1.17(-1.61%) |
Oct 28, 2015 | 73.02 | 73.35 | 71.86 | 72.50 | 7,481 | -0.82(-1.11%) |
Oct 27, 2015 | 73.28 | 73.58 | 72.86 | 73.32 | 6,172 | -0.27(-0.37%) |
Oct 26, 2015 | 72.96 | 73.76 | 72.96 | 73.59 | 19,258 | +2.06(+2.88%) |
Oct 23, 2015 | 72.06 | 72.06 | 71.34 | 71.53 | 12,481 | +0.27(+0.38%) |
Oct 22, 2015 | 71.01 | 71.62 | 70.89 | 71.26 | 27,746 | +1.06(+1.51%) |
Oct 21, 2015 | 70.07 | 70.20 | 69.73 | 70.20 | 5,667 | +0.21(+0.29%) |
Oct 20, 2015 | 69.32 | 69.99 | 69.32 | 69.99 | 4,374 | +1.36(+1.99%) |
Oct 19, 2015 | 69.01 | 69.01 | 68.38 | 68.63 | 6,056 | +0.38(+0.55%) |
Oct 16, 2015 | 68.63 | 68.98 | 67.80 | 68.25 | 4,133 | -0.43(-0.63%) |
Oct 15, 2015 | 68.70 | 68.97 | 68.07 | 68.68 | 11,800 | +0.61(+0.90%) |
Oct 14, 2015 | 68.05 | 68.63 | 66.81 | 68.07 | 9,523 | +0.83(+1.24%) |
Oct 13, 2015 | 67.04 | 67.47 | 66.98 | 67.24 | 8,332 | -1.11(-1.62%) |
Oct 12, 2015 | 68.95 | 69.00 | 68.16 | 68.34 | 23,538 | +0.13(+0.19%) |
Oct 09, 2015 | 68.66 | 69.15 | 67.37 | 68.21 | 16,564 | -0.34(-0.50%) |
Oct 08, 2015 | 68.55 | 68.71 | 68.10 | 68.56 | 3,850 | -0.23(-0.34%) |
Oct 07, 2015 | 68.76 | 69.36 | 68.65 | 68.79 | 9,416 | -0.13(-0.20%) |
Oct 06, 2015 | 68.61 | 69.35 | 68.61 | 68.92 | 13,801 | +0.28(+0.41%) |
Oct 05, 2015 | 68.60 | 69.09 | 68.10 | 68.65 | 8,447 | +1.02(+1.51%) |
Oct 02, 2015 | 66.24 | 67.62 | 66.24 | 67.62 | 9,704 | +1.09(+1.63%) |
Oct 01, 2015 | 66.49 | 67.12 | 66.40 | 66.54 | 19,700 | -0.41(-0.62%) |
Sep 30, 2015 | 66.90 | 66.95 | 65.90 | 66.95 | 14,620 | -0.20(-0.29%) |
Sep 29, 2015 | 67.08 | 67.42 | 66.73 | 67.15 | 12,121 | +2.38(+3.67%) |
Sep 28, 2015 | 65.33 | 65.41 | 64.65 | 64.77 | 21,029 | -1.23(-1.86%) |
Sep 25, 2015 | 66.17 | 66.19 | 65.45 | 66.00 | 13,314 | +0.41(+0.63%) |
Sep 24, 2015 | 66.67 | 66.71 | 65.22 | 65.59 | 19,603 | -1.18(-1.76%) |
Sep 23, 2015 | 67.05 | 67.05 | 66.43 | 66.76 | 6,912 | +0.00(+0.00%) |
Sep 22, 2015 | 66.68 | 67.30 | 66.68 | 66.76 | 6,616 | -0.24(-0.36%) |
Sep 21, 2015 | 66.85 | 67.42 | 66.69 | 67.00 | 13,389 | -0.40(-0.59%) |
Sep 18, 2015 | 67.52 | 68.15 | 67.32 | 67.40 | 13,890 | -1.15(-1.68%) |
Sep 17, 2015 | 67.86 | 68.80 | 67.73 | 68.55 | 19,071 | -0.94(-1.36%) |
Sep 16, 2015 | 68.99 | 69.49 | 68.74 | 69.49 | 13,921 | -1.17(-1.65%) |
Sep 15, 2015 | 70.23 | 70.78 | 70.06 | 70.66 | 16,596 | +0.19(+0.27%) |
Sep 14, 2015 | 70.89 | 70.89 | 70.21 | 70.47 | 6,943 | -0.16(-0.23%) |
Sep 11, 2015 | 70.39 | 70.86 | 70.39 | 70.63 | 3,051 | +0.39(+0.55%) |
Sep 10, 2015 | 69.71 | 70.26 | 69.46 | 70.24 | 9,802 | -0.38(-0.53%) |
Sep 09, 2015 | 71.38 | 71.43 | 70.55 | 70.62 | 7,530 | -0.92(-1.29%) |
Sep 08, 2015 | 71.40 | 71.79 | 70.92 | 71.54 | 12,251 | +1.56(+2.23%) |
Sep 04, 2015 | 69.09 | 69.98 | 69.98 | 69.98 | 3,231 | +0.36(+0.52%) |
Sep 03, 2015 | 69.85 | 70.55 | 69.48 | 69.62 | 6,995 | -0.96(-1.36%) |
Sep 02, 2015 | 70.01 | 71.14 | 69.97 | 70.58 | 15,294 | +1.85(+2.69%) |
Sep 01, 2015 | 67.97 | 69.37 | 67.76 | 68.74 | 23,942 | -0.14(-0.21%) |
Aug 31, 2015 | 68.24 | 68.88 | 68.04 | 68.88 | 8,319 | +0.12(+0.17%) |
Aug 28, 2015 | 69.45 | 69.56 | 68.74 | 68.76 | 6,678 | -0.39(-0.56%) |
Aug 27, 2015 | 68.56 | 69.58 | 68.56 | 69.15 | 11,175 | +1.91(+2.84%) |
Aug 26, 2015 | 69.15 | 69.15 | 66.68 | 67.24 | 35,496 | -1.43(-2.08%) |
Aug 25, 2015 | 69.67 | 69.78 | 68.66 | 68.66 | 22,942 | +2.26(+3.41%) |
Aug 24, 2015 | 64.16 | 67.03 | 62.17 | 66.40 | 42,797 | -5.17(-7.22%) |
Aug 21, 2015 | 72.23 | 73.18 | 71.55 | 71.57 | 8,475 | -1.10(-1.52%) |
Aug 20, 2015 | 72.55 | 73.25 | 72.31 | 72.67 | 11,226 | -0.47(-0.65%) |
Aug 19, 2015 | 73.02 | 73.15 | 72.78 | 73.15 | 9,425 | -0.46(-0.62%) |
Aug 18, 2015 | 73.21 | 73.96 | 73.21 | 73.61 | 8,623 | +0.58(+0.80%) |
Aug 17, 2015 | 73.70 | 73.70 | 72.62 | 73.03 | 11,613 | -1.35(-1.81%) |
Aug 14, 2015 | 74.40 | 74.41 | 73.99 | 74.38 | 5,581 | +0.05(+0.07%) |
Aug 13, 2015 | 73.56 | 74.64 | 73.56 | 74.32 | 6,201 | +1.42(+1.95%) |
Aug 12, 2015 | 73.04 | 73.24 | 72.50 | 72.90 | 9,733 | -0.61(-0.83%) |
Aug 11, 2015 | 74.87 | 74.87 | 73.27 | 73.51 | 31,846 | -2.34(-3.09%) |
Aug 10, 2015 | 76.34 | 77.02 | 75.71 | 75.86 | 16,213 | -0.43(-0.56%) |
Aug 07, 2015 | 76.32 | 76.32 | 75.09 | 76.29 | 23,904 | -0.03(-0.04%) |
Aug 06, 2015 | 75.73 | 76.82 | 75.73 | 76.31 | 11,772 | +1.13(+1.50%) |
Aug 05, 2015 | 75.10 | 75.39 | 74.87 | 75.18 | 6,071 | +0.60(+0.81%) |
Aug 04, 2015 | 74.55 | 74.73 | 74.22 | 74.58 | 7,445 | -1.02(-1.35%) |
Aug 03, 2015 | 75.52 | 75.75 | 75.27 | 75.60 | 20,830 | +2.03(+2.76%) |
Jul 31, 2015 | 74.05 | 74.05 | 73.44 | 73.57 | 12,482 | -0.08(-0.11%) |
Jul 30, 2015 | 72.71 | 73.83 | 72.45 | 73.65 | 15,569 | +1.21(+1.66%) |
Jul 29, 2015 | 72.64 | 72.64 | 71.95 | 72.45 | 6,505 | -1.05(-1.43%) |
Jul 28, 2015 | 73.54 | 73.80 | 73.44 | 73.50 | 5,948 | +0.24(+0.33%) |
Jul 27, 2015 | 73.10 | 73.50 | 72.96 | 73.26 | 9,402 | -0.20(-0.27%) |
Jul 24, 2015 | 73.27 | 74.08 | 73.27 | 73.46 | 13,690 | -0.08(-0.11%) |
Jul 23, 2015 | 74.13 | 74.13 | 73.47 | 73.54 | 9,419 | -1.04(-1.39%) |
Jul 22, 2015 | 73.95 | 74.66 | 73.95 | 74.57 | 12,738 | +0.49(+0.66%) |
Jul 21, 2015 | 73.92 | 74.49 | 73.78 | 74.08 | 15,859 | +0.58(+0.79%) |
Jul 20, 2015 | 72.83 | 74.13 | 72.77 | 73.50 | 22,676 | +3.11(+4.42%) |
Jul 17, 2015 | 70.73 | 70.73 | 70.16 | 70.39 | 7,911 | -0.61(-0.86%) |
Jul 16, 2015 | 71.37 | 71.37 | 70.20 | 71.00 | 12,343 | -0.26(-0.36%) |
Jul 15, 2015 | 71.11 | 71.38 | 71.11 | 71.26 | 3,734 | +0.18(+0.25%) |
Jul 14, 2015 | 71.17 | 71.25 | 71.00 | 71.08 | 3,360 | -0.15(-0.21%) |
Jul 13, 2015 | 71.28 | 71.46 | 70.62 | 71.23 | 10,911 | +0.87(+1.23%) |
Jul 10, 2015 | 69.69 | 70.38 | 69.68 | 70.36 | 3,435 | +1.12(+1.61%) |
Jul 09, 2015 | 69.57 | 69.92 | 68.87 | 69.25 | 14,556 | -0.09(-0.13%) |
Jul 08, 2015 | 69.71 | 69.91 | 69.25 | 69.34 | 9,048 | -0.80(-1.13%) |
Jul 07, 2015 | 70.37 | 70.37 | 69.00 | 70.13 | 6,909 | +0.36(+0.51%) |
Jul 06, 2015 | 70.17 | 70.17 | 69.19 | 69.78 | 10,695 | -1.13(-1.59%) |
Jul 02, 2015 | 70.55 | 70.90 | 70.90 | 70.90 | 16,679 | +0.82(+1.17%) |
Jul 01, 2015 | 70.30 | 70.46 | 69.94 | 70.08 | 6,630 | +0.17(+0.24%) |
Jun 30, 2015 | 69.58 | 70.20 | 69.58 | 69.91 | 12,031 | +1.80(+2.64%) |
Jun 29, 2015 | 68.44 | 68.97 | 67.90 | 68.11 | 11,363 | -1.07(-1.55%) |
Jun 26, 2015 | 69.71 | 69.71 | 68.68 | 69.19 | 7,193 | -0.07(-0.10%) |
Jun 25, 2015 | 69.89 | 69.98 | 69.25 | 69.26 | 9,491 | -0.88(-1.26%) |
Jun 24, 2015 | 70.28 | 70.63 | 70.14 | 70.14 | 8,466 | -0.29(-0.41%) |
Jun 23, 2015 | 70.62 | 70.63 | 70.03 | 70.43 | 10,025 | -0.23(-0.33%) |
Jun 22, 2015 | 70.08 | 71.45 | 70.08 | 70.66 | 20,827 | +0.71(+1.02%) |
Jun 19, 2015 | 69.97 | 69.97 | 69.19 | 69.94 | 4,337 | +0.21(+0.29%) |
Jun 18, 2015 | 69.95 | 70.31 | 69.49 | 69.74 | 18,226 | +0.65(+0.94%) |
Jun 17, 2015 | 68.83 | 69.09 | 68.60 | 69.09 | 7,716 | +0.44(+0.64%) |
Jun 16, 2015 | 68.69 | 68.95 | 68.27 | 68.65 | 10,311 | +0.07(+0.10%) |
Jun 15, 2015 | 69.11 | 69.11 | 68.45 | 68.58 | 15,636 | -1.31(-1.88%) |
Jun 12, 2015 | 69.78 | 70.15 | 69.00 | 69.89 | 14,239 | +0.07(+0.10%) |
Jun 11, 2015 | 69.50 | 70.15 | 69.32 | 69.82 | 34,770 | +0.29(+0.41%) |
Jun 10, 2015 | 69.42 | 70.22 | 69.01 | 69.53 | 16,308 | -0.06(-0.09%) |
Jun 09, 2015 | 69.68 | 69.85 | 69.30 | 69.60 | 15,826 | -0.42(-0.60%) |
Jun 08, 2015 | 69.56 | 70.02 | 69.43 | 70.02 | 27,118 | +3.11(+4.65%) |
Jun 05, 2015 | 67.17 | 67.35 | 66.78 | 66.91 | 13,606 | -0.62(-0.91%) |
Jun 04, 2015 | 67.55 | 68.09 | 67.35 | 67.52 | 7,645 | -0.14(-0.21%) |
Jun 03, 2015 | 67.70 | 67.92 | 67.32 | 67.67 | 10,358 | -0.22(-0.33%) |
Jun 02, 2015 | 68.46 | 68.46 | 67.71 | 67.89 | 17,189 | +1.09(+1.63%) |
Jun 01, 2015 | 67.19 | 67.39 | 66.68 | 66.80 | 22,113 | +1.86(+2.86%) |
May 29, 2015 | 65.39 | 65.48 | 64.57 | 64.94 | 25,712 | -0.50(-0.76%) |
May 28, 2015 | 66.19 | 66.49 | 65.21 | 65.44 | 18,206 | -1.27(-1.90%) |
May 27, 2015 | 66.23 | 66.72 | 65.93 | 66.71 | 18,760 | +0.21(+0.31%) |
May 26, 2015 | 66.86 | 66.88 | 65.53 | 66.51 | 28,363 | -2.41(-3.50%) |
May 22, 2015 | 68.86 | 68.92 | 68.92 | 68.92 | 12,313 | +0.10(+0.14%) |
May 21, 2015 | 68.99 | 69.64 | 68.61 | 68.82 | 18,786 | +0.88(+1.30%) |
May 20, 2015 | 67.99 | 68.36 | 67.60 | 67.94 | 15,882 | +0.68(+1.00%) |
May 19, 2015 | 67.58 | 68.38 | 66.80 | 67.26 | 25,957 | -1.27(-1.86%) |
May 18, 2015 | 69.18 | 69.18 | 68.22 | 68.53 | 25,311 | -1.87(-2.65%) |
May 15, 2015 | 69.76 | 70.66 | 69.76 | 70.40 | 18,539 | +0.19(+0.27%) |
May 14, 2015 | 70.12 | 70.40 | 70.12 | 70.22 | 6,268 | +0.06(+0.09%) |
May 13, 2015 | 70.22 | 70.54 | 70.06 | 70.15 | 9,488 | +0.45(+0.65%) |
May 12, 2015 | 69.84 | 69.84 | 69.26 | 69.70 | 9,181 | -0.83(-1.17%) |
May 11, 2015 | 71.18 | 71.23 | 70.48 | 70.53 | 21,182 | +1.22(+1.76%) |
May 08, 2015 | 68.53 | 69.36 | 68.50 | 69.31 | 11,689 | +0.39(+0.57%) |
May 07, 2015 | 68.80 | 69.10 | 68.09 | 68.92 | 18,983 | -0.64(-0.92%) |
May 06, 2015 | 70.32 | 70.32 | 68.90 | 69.56 | 14,739 | -0.89(-1.26%) |
May 05, 2015 | 70.91 | 71.11 | 70.30 | 70.45 | 10,748 | -0.26(-0.36%) |
May 04, 2015 | 69.91 | 70.91 | 69.91 | 70.70 | 24,334 | +0.79(+1.13%) |
May 01, 2015 | 69.28 | 69.91 | 69.25 | 69.91 | 13,054 | +0.91(+1.31%) |
Apr 30, 2015 | 69.80 | 70.52 | 68.87 | 69.01 | 25,200 | -0.87(-1.25%) |
Apr 29, 2015 | 70.70 | 70.70 | 69.64 | 69.88 | 15,171 | -1.20(-1.69%) |
Apr 28, 2015 | 70.43 | 71.55 | 70.43 | 71.08 | 22,878 | +1.15(+1.64%) |
Apr 27, 2015 | 70.78 | 70.78 | 69.37 | 69.93 | 70,923 | -2.25(-3.12%) |
Apr 24, 2015 | 71.76 | 72.19 | 71.61 | 72.18 | 19,563 | +0.53(+0.74%) |
Apr 23, 2015 | 71.32 | 71.75 | 71.32 | 71.65 | 30,440 | +0.28(+0.39%) |
Apr 22, 2015 | 71.32 | 71.58 | 71.32 | 71.37 | 11,943 | -0.03(-0.04%) |
Apr 21, 2015 | 72.49 | 72.49 | 71.04 | 71.40 | 42,851 | -2.41(-3.27%) |
Apr 20, 2015 | 73.43 | 74.18 | 71.66 | 73.81 | 60,435 | +3.33(+4.73%) |
Apr 17, 2015 | 70.87 | 70.87 | 69.83 | 70.47 | 31,408 | +0.12(+0.16%) |
Apr 16, 2015 | 69.97 | 70.38 | 69.37 | 70.36 | 44,563 | +0.38(+0.55%) |
Apr 15, 2015 | 69.53 | 70.03 | 69.04 | 69.98 | 79,702 | +2.28(+3.36%) |
Apr 14, 2015 | 67.36 | 68.03 | 67.17 | 67.70 | 55,102 | +1.32(+1.98%) |
Apr 13, 2015 | 65.13 | 67.44 | 65.02 | 66.38 | 91,930 | +1.77(+2.74%) |
Apr 10, 2015 | 65.07 | 65.08 | 64.61 | 64.61 | 30,317 | -0.66(-1.01%) |
Apr 09, 2015 | 65.58 | 66.01 | 65.22 | 65.27 | 12,586 | -0.36(-0.54%) |
Apr 08, 2015 | 65.92 | 66.19 | 65.53 | 65.63 | 12,978 | -0.67(-1.01%) |
Apr 07, 2015 | 65.93 | 66.34 | 65.85 | 66.29 | 14,007 | +0.11(+0.16%) |
Apr 06, 2015 | 66.18 | 66.40 | 66.14 | 66.19 | 15,908 | +0.19(+0.28%) |
Apr 02, 2015 | 66.00 | 66.00 | 66.00 | 66.00 | 20,916 | +0.75(+1.14%) |
Apr 01, 2015 | 64.92 | 65.48 | 64.66 | 65.25 | 18,932 | +1.04(+1.62%) |
Mar 31, 2015 | 64.47 | 64.87 | 64.17 | 64.21 | 20,035 | -0.60(-0.92%) |
Mar 30, 2015 | 64.72 | 64.85 | 64.37 | 64.81 | 17,287 | +2.41(+3.86%) |
Mar 27, 2015 | 62.73 | 63.07 | 62.35 | 62.40 | 6,379 | -0.16(-0.26%) |
Mar 26, 2015 | 63.48 | 63.48 | 62.41 | 62.56 | 11,785 | -0.91(-1.43%) |
Mar 25, 2015 | 63.63 | 63.78 | 62.94 | 63.47 | 24,186 | -0.34(-0.53%) |
Mar 24, 2015 | 64.43 | 64.47 | 63.69 | 63.80 | 17,840 | -0.60(-0.93%) |
Mar 23, 2015 | 63.69 | 64.50 | 63.50 | 64.40 | 63,816 | +1.61(+2.56%) |
Mar 20, 2015 | 62.78 | 64.73 | 62.78 | 62.79 | 11,104 | +0.18(+0.29%) |
Mar 19, 2015 | 63.16 | 64.03 | 62.51 | 62.61 | 17,072 | -0.38(-0.60%) |
Mar 18, 2015 | 62.20 | 63.14 | 61.83 | 62.99 | 19,873 | +2.01(+3.30%) |
Mar 17, 2015 | 60.64 | 61.88 | 60.64 | 60.97 | 6,468 | +0.26(+0.43%) |
Mar 16, 2015 | 60.98 | 61.09 | 60.62 | 60.71 | 21,295 | +1.17(+1.96%) |
Mar 13, 2015 | 59.88 | 60.10 | 59.50 | 59.54 | 10,413 | -0.62(-1.03%) |
Mar 12, 2015 | 59.69 | 60.16 | 59.59 | 60.16 | 25,936 | +1.17(+1.98%) |
Mar 11, 2015 | 58.40 | 59.29 | 58.40 | 58.99 | 46,023 | +1.63(+2.84%) |
Mar 10, 2015 | 57.52 | 57.65 | 57.12 | 57.37 | 49,171 | +0.03(+0.05%) |
Mar 09, 2015 | 56.97 | 57.42 | 56.97 | 57.34 | 22,803 | +1.73(+3.12%) |
Mar 06, 2015 | 55.75 | 55.75 | 55.52 | 55.61 | 4,995 | -0.13(-0.24%) |
Mar 05, 2015 | 56.02 | 56.29 | 55.67 | 55.74 | 11,219 | -0.28(-0.50%) |
Mar 04, 2015 | 56.27 | 56.22 | 55.90 | 56.02 | 8,004 | -0.20(-0.35%) |
Mar 03, 2015 | 56.07 | 56.23 | 55.96 | 56.22 | 8,746 | -0.81(-1.41%) |
Mar 02, 2015 | 57.24 | 57.35 | 56.92 | 57.02 | 25,278 | +0.14(+0.25%) |
Feb 27, 2015 | 56.50 | 56.88 | 56.38 | 56.88 | 15,491 | +0.50(+0.89%) |
Feb 26, 2015 | 56.70 | 56.76 | 56.38 | 56.38 | 21,262 | -0.42(-0.73%) |
Feb 25, 2015 | 56.77 | 57.29 | 56.76 | 56.79 | 20,719 | -0.57(-0.99%) |
Feb 24, 2015 | 57.08 | 57.31 | 56.88 | 57.36 | 9,473 | +0.11(+0.19%) |
Feb 23, 2015 | 56.89 | 57.45 | 56.71 | 57.25 | 15,240 | +0.37(+0.65%) |
Feb 20, 2015 | 56.71 | 56.88 | 56.46 | 56.88 | 7,451 | +0.17(+0.30%) |
Feb 19, 2015 | 56.17 | 56.71 | 56.17 | 56.71 | 12,030 | +0.81(+1.45%) |
Feb 18, 2015 | 55.66 | 56.12 | 55.66 | 55.90 | 6,518 | -0.68(-1.20%) |
Feb 17, 2015 | 55.87 | 56.60 | 55.68 | 56.58 | 14,400 | +1.89(+3.46%) |
Feb 13, 2015 | 54.50 | 54.69 | 54.69 | 54.69 | 9,042 | +0.15(+0.28%) |
Feb 12, 2015 | 54.72 | 54.73 | 54.23 | 54.54 | 11,663 | -0.56(-1.01%) |
Feb 11, 2015 | 55.73 | 55.73 | 55.03 | 55.09 | 12,791 | -1.04(-1.85%) |
Feb 10, 2015 | 55.99 | 56.17 | 55.61 | 56.13 | 6,110 | +0.69(+1.25%) |
Feb 09, 2015 | 55.30 | 55.51 | 55.23 | 55.44 | 7,392 | -0.19(-0.35%) |
Feb 06, 2015 | 55.72 | 55.93 | 54.96 | 55.63 | 5,944 | -0.76(-1.35%) |
Feb 05, 2015 | 56.40 | 56.62 | 55.98 | 56.39 | 12,180 | +0.58(+1.03%) |
Feb 04, 2015 | 56.08 | 56.26 | 55.65 | 55.82 | 6,469 | -0.58(-1.04%) |
Feb 03, 2015 | 55.52 | 56.40 | 55.52 | 56.40 | 13,744 | +1.20(+2.18%) |