Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.73 | 75.73 | 74.14 | 74.25 | 155,874 | -1.33(-1.75%) |
Nov 27, 2015 | 75.54 | 76.27 | 75.19 | 75.58 | 52,755 | +0.00(+0.00%) |
Nov 25, 2015 | 75.31 | 75.58 | 75.58 | 75.58 | 128,977 | +0.34(+0.45%) |
Nov 24, 2015 | 74.55 | 75.68 | 73.92 | 75.24 | 195,619 | +0.46(+0.61%) |
Nov 23, 2015 | 74.31 | 75.20 | 73.87 | 74.78 | 166,385 | +0.44(+0.59%) |
Nov 20, 2015 | 74.68 | 74.74 | 73.57 | 74.35 | 199,107 | +0.52(+0.70%) |
Nov 19, 2015 | 73.80 | 74.45 | 73.36 | 73.83 | 190,620 | +0.07(+0.10%) |
Nov 18, 2015 | 73.22 | 73.90 | 72.71 | 73.75 | 311,505 | +0.98(+1.34%) |
Nov 17, 2015 | 72.48 | 73.56 | 72.12 | 72.78 | 270,539 | +0.81(+1.13%) |
Nov 16, 2015 | 70.14 | 72.34 | 69.99 | 71.97 | 387,763 | +1.78(+2.53%) |
Nov 13, 2015 | 73.82 | 74.91 | 70.00 | 70.19 | 497,862 | -4.37(-5.86%) |
Nov 12, 2015 | 75.78 | 76.48 | 73.48 | 74.56 | 487,029 | -1.82(-2.39%) |
Nov 11, 2015 | 77.88 | 77.88 | 76.32 | 76.38 | 247,447 | -1.36(-1.75%) |
Nov 10, 2015 | 77.50 | 77.79 | 76.95 | 77.74 | 326,136 | +0.18(+0.24%) |
Nov 09, 2015 | 79.01 | 79.19 | 77.20 | 77.56 | 253,944 | -1.47(-1.86%) |
Nov 06, 2015 | 79.43 | 79.98 | 78.79 | 79.02 | 193,412 | -0.85(-1.06%) |
Nov 05, 2015 | 80.18 | 80.40 | 79.16 | 79.87 | 136,033 | -0.23(-0.28%) |
Nov 04, 2015 | 80.78 | 80.78 | 79.38 | 80.10 | 203,913 | -0.74(-0.91%) |
Nov 03, 2015 | 79.39 | 80.91 | 79.17 | 80.84 | 177,730 | +1.44(+1.81%) |
Nov 02, 2015 | 79.36 | 80.22 | 78.84 | 79.40 | 376,245 | +0.12(+0.15%) |
Oct 30, 2015 | 79.16 | 79.62 | 78.64 | 79.28 | 381,394 | +0.06(+0.08%) |
Oct 29, 2015 | 80.05 | 80.46 | 78.82 | 79.22 | 252,349 | -0.94(-1.17%) |
Oct 28, 2015 | 78.32 | 80.52 | 77.40 | 80.16 | 534,909 | +2.11(+2.70%) |
Oct 27, 2015 | 80.99 | 81.00 | 76.37 | 78.05 | 648,339 | -3.55(-4.35%) |
Oct 26, 2015 | 79.16 | 81.62 | 78.25 | 81.60 | 453,028 | +2.45(+3.10%) |
Oct 23, 2015 | 80.15 | 80.15 | 77.82 | 79.14 | 350,366 | -0.10(-0.13%) |
Oct 22, 2015 | 80.35 | 81.06 | 78.77 | 79.24 | 384,566 | -0.64(-0.80%) |
Oct 21, 2015 | 80.84 | 80.84 | 79.44 | 79.88 | 256,743 | -0.85(-1.05%) |
Oct 20, 2015 | 79.45 | 80.94 | 79.07 | 80.73 | 228,995 | +1.19(+1.50%) |
Oct 19, 2015 | 80.22 | 81.73 | 79.14 | 79.54 | 311,220 | -0.99(-1.23%) |
Oct 16, 2015 | 80.98 | 81.13 | 79.71 | 80.53 | 215,549 | -0.07(-0.09%) |
Oct 15, 2015 | 79.31 | 80.92 | 78.92 | 80.60 | 238,081 | +1.60(+2.02%) |
Oct 14, 2015 | 79.24 | 80.52 | 78.09 | 79.01 | 181,962 | +0.14(+0.17%) |
Oct 13, 2015 | 79.74 | 80.62 | 78.68 | 78.87 | 198,327 | -1.35(-1.68%) |
Oct 12, 2015 | 80.91 | 81.09 | 79.78 | 80.22 | 143,057 | -0.52(-0.64%) |
Oct 09, 2015 | 80.81 | 81.58 | 80.04 | 80.74 | 205,131 | -0.11(-0.14%) |
Oct 08, 2015 | 79.66 | 81.01 | 78.49 | 80.85 | 156,668 | +0.96(+1.20%) |
Oct 07, 2015 | 79.55 | 80.26 | 78.32 | 79.89 | 254,692 | +0.83(+1.05%) |
Oct 06, 2015 | 80.57 | 81.01 | 78.77 | 79.06 | 149,217 | -1.62(-2.01%) |
Oct 05, 2015 | 79.00 | 80.85 | 78.98 | 80.68 | 259,239 | +2.30(+2.93%) |
Oct 02, 2015 | 76.33 | 78.40 | 75.65 | 78.39 | 222,263 | +1.15(+1.49%) |
Oct 01, 2015 | 77.68 | 78.30 | 75.89 | 77.24 | 213,047 | -0.40(-0.52%) |
Sep 30, 2015 | 77.40 | 77.93 | 76.46 | 77.64 | 282,676 | +1.10(+1.44%) |
Sep 29, 2015 | 75.17 | 76.72 | 75.00 | 76.54 | 285,171 | +1.53(+2.04%) |
Sep 28, 2015 | 78.45 | 79.10 | 74.90 | 75.00 | 233,784 | -3.92(-4.97%) |
Sep 25, 2015 | 78.23 | 79.89 | 77.94 | 78.92 | 241,040 | +1.24(+1.60%) |
Sep 24, 2015 | 77.98 | 78.30 | 76.49 | 77.68 | 229,160 | -1.01(-1.29%) |
Sep 23, 2015 | 79.31 | 79.37 | 77.71 | 78.70 | 186,365 | -0.25(-0.31%) |
Sep 22, 2015 | 79.12 | 79.64 | 78.26 | 78.94 | 231,268 | -1.25(-1.56%) |
Sep 21, 2015 | 81.38 | 81.83 | 80.04 | 80.19 | 355,100 | -0.49(-0.61%) |
Sep 18, 2015 | 82.19 | 83.07 | 80.48 | 80.68 | 551,568 | -2.31(-2.78%) |
Sep 17, 2015 | 77.93 | 84.17 | 77.93 | 82.99 | 745,232 | +5.64(+7.30%) |
Sep 16, 2015 | 75.91 | 77.43 | 75.77 | 77.35 | 470,338 | +1.53(+2.02%) |
Sep 15, 2015 | 76.10 | 76.13 | 75.28 | 75.82 | 365,141 | +0.15(+0.19%) |
Sep 14, 2015 | 76.28 | 76.76 | 75.50 | 75.67 | 260,207 | -0.62(-0.81%) |
Sep 11, 2015 | 77.42 | 77.59 | 76.10 | 76.29 | 410,211 | -1.76(-2.25%) |
Sep 10, 2015 | 78.35 | 79.40 | 77.69 | 78.05 | 308,067 | -0.36(-0.45%) |
Sep 09, 2015 | 79.33 | 80.00 | 78.25 | 78.40 | 330,555 | -1.89(-2.35%) |
Sep 08, 2015 | 79.20 | 80.85 | 78.45 | 80.29 | 339,844 | +2.35(+3.02%) |
Sep 04, 2015 | 77.99 | 77.94 | 77.94 | 77.94 | 361,267 | -0.95(-1.20%) |
Sep 03, 2015 | 79.10 | 80.07 | 78.34 | 78.89 | 407,244 | +0.03(+0.03%) |
Sep 02, 2015 | 78.85 | 79.76 | 78.13 | 78.86 | 226,280 | +0.44(+0.56%) |
Sep 01, 2015 | 78.82 | 79.79 | 77.89 | 78.42 | 303,902 | -1.27(-1.59%) |
Aug 31, 2015 | 79.61 | 80.65 | 79.28 | 79.69 | 311,931 | -0.59(-0.74%) |
Aug 28, 2015 | 81.30 | 82.15 | 79.82 | 80.28 | 295,640 | -1.37(-1.68%) |
Aug 27, 2015 | 81.16 | 83.23 | 80.58 | 81.65 | 343,781 | +1.15(+1.42%) |
Aug 26, 2015 | 79.33 | 80.85 | 78.05 | 80.50 | 274,877 | +2.45(+3.13%) |
Aug 25, 2015 | 79.99 | 79.99 | 77.92 | 78.06 | 369,840 | +0.06(+0.08%) |
Aug 24, 2015 | 75.07 | 80.20 | 73.77 | 77.99 | 401,056 | -1.00(-1.27%) |
Aug 21, 2015 | 79.65 | 80.73 | 77.65 | 78.99 | 435,850 | -2.03(-2.50%) |
Aug 20, 2015 | 83.26 | 83.26 | 80.94 | 81.02 | 195,736 | -2.81(-3.35%) |
Aug 19, 2015 | 84.55 | 84.99 | 83.49 | 83.83 | 112,968 | -1.00(-1.18%) |
Aug 18, 2015 | 85.41 | 85.92 | 84.17 | 84.83 | 111,431 | -0.62(-0.72%) |
Aug 17, 2015 | 84.82 | 85.55 | 83.65 | 85.45 | 105,860 | +0.60(+0.71%) |
Aug 14, 2015 | 84.39 | 85.20 | 83.83 | 84.85 | 99,854 | +0.43(+0.51%) |
Aug 13, 2015 | 84.75 | 85.40 | 83.98 | 84.43 | 152,633 | -0.35(-0.42%) |
Aug 12, 2015 | 85.09 | 85.74 | 83.56 | 84.78 | 216,145 | -1.09(-1.27%) |
Aug 11, 2015 | 85.65 | 85.92 | 84.65 | 85.87 | 135,637 | -0.58(-0.67%) |
Aug 10, 2015 | 84.76 | 87.21 | 84.76 | 86.45 | 251,212 | +2.14(+2.54%) |
Aug 07, 2015 | 84.18 | 85.09 | 83.79 | 84.32 | 192,595 | -0.31(-0.37%) |
Aug 06, 2015 | 87.12 | 87.12 | 84.41 | 84.63 | 282,555 | -2.53(-2.90%) |
Aug 05, 2015 | 86.92 | 88.29 | 86.85 | 87.15 | 225,611 | +0.76(+0.88%) |
Aug 04, 2015 | 86.34 | 87.78 | 86.16 | 86.39 | 159,915 | +0.23(+0.26%) |
Aug 03, 2015 | 88.28 | 88.55 | 85.71 | 86.16 | 204,756 | -2.05(-2.32%) |
Jul 31, 2015 | 87.35 | 88.34 | 86.43 | 88.21 | 271,186 | +1.31(+1.51%) |
Jul 30, 2015 | 86.64 | 87.68 | 85.91 | 86.90 | 184,617 | -0.01(-0.01%) |
Jul 29, 2015 | 85.84 | 87.33 | 85.69 | 86.91 | 325,366 | +1.30(+1.52%) |
Jul 28, 2015 | 84.09 | 85.99 | 82.82 | 85.61 | 260,244 | +1.97(+2.36%) |
Jul 27, 2015 | 84.56 | 84.56 | 82.99 | 83.63 | 427,859 | -1.05(-1.24%) |
Jul 24, 2015 | 86.78 | 87.87 | 84.60 | 84.68 | 461,305 | -1.65(-1.91%) |
Jul 23, 2015 | 84.63 | 88.24 | 82.06 | 86.33 | 621,191 | +4.32(+5.27%) |
Jul 22, 2015 | 82.21 | 82.61 | 80.97 | 82.01 | 537,967 | -0.08(-0.10%) |
Jul 21, 2015 | 84.91 | 85.22 | 81.68 | 82.09 | 589,931 | -3.07(-3.60%) |
Jul 20, 2015 | 85.90 | 86.26 | 84.65 | 85.15 | 447,828 | -0.77(-0.90%) |
Jul 17, 2015 | 85.62 | 86.16 | 85.02 | 85.93 | 254,588 | +0.39(+0.46%) |
Jul 16, 2015 | 86.04 | 86.37 | 85.12 | 85.53 | 266,593 | +0.01(+0.01%) |
Jul 15, 2015 | 83.43 | 85.92 | 83.24 | 85.53 | 327,729 | +2.16(+2.59%) |
Jul 14, 2015 | 83.89 | 84.22 | 83.32 | 83.37 | 217,099 | -0.55(-0.66%) |
Jul 13, 2015 | 83.31 | 84.14 | 83.11 | 83.92 | 236,637 | +1.29(+1.56%) |
Jul 10, 2015 | 82.70 | 83.11 | 82.14 | 82.63 | 154,801 | +0.68(+0.83%) |
Jul 09, 2015 | 82.16 | 82.54 | 80.86 | 81.95 | 277,803 | +0.68(+0.84%) |
Jul 08, 2015 | 81.66 | 82.54 | 80.63 | 81.27 | 355,778 | -0.83(-1.01%) |
Jul 07, 2015 | 83.11 | 83.25 | 81.17 | 82.10 | 384,737 | -1.03(-1.24%) |
Jul 06, 2015 | 82.47 | 84.00 | 82.39 | 83.12 | 222,256 | +0.15(+0.18%) |
Jul 02, 2015 | 84.15 | 82.98 | 82.98 | 82.98 | 111,140 | -1.03(-1.22%) |
Jul 01, 2015 | 83.23 | 84.05 | 82.80 | 84.01 | 264,877 | +1.38(+1.67%) |
Jun 30, 2015 | 83.30 | 83.40 | 82.13 | 82.62 | 218,062 | +0.01(+0.01%) |
Jun 29, 2015 | 83.54 | 84.32 | 82.33 | 82.61 | 299,019 | -1.30(-1.55%) |
Jun 26, 2015 | 83.50 | 84.14 | 83.07 | 83.92 | 439,621 | +0.72(+0.86%) |
Jun 25, 2015 | 83.15 | 83.55 | 81.91 | 83.20 | 246,956 | +0.14(+0.16%) |
Jun 24, 2015 | 82.73 | 83.99 | 82.44 | 83.06 | 248,675 | +0.30(+0.36%) |
Jun 23, 2015 | 81.40 | 82.98 | 80.99 | 82.76 | 308,142 | +1.63(+2.01%) |
Jun 22, 2015 | 81.44 | 81.71 | 80.90 | 81.13 | 266,780 | +0.04(+0.04%) |
Jun 19, 2015 | 81.40 | 82.15 | 80.87 | 81.10 | 380,219 | -0.53(-0.65%) |
Jun 18, 2015 | 82.16 | 82.77 | 81.49 | 81.62 | 323,279 | -0.48(-0.59%) |
Jun 17, 2015 | 82.16 | 82.74 | 81.48 | 82.11 | 318,761 | +0.50(+0.61%) |
Jun 16, 2015 | 81.17 | 82.50 | 80.95 | 81.61 | 205,686 | +0.15(+0.19%) |
Jun 15, 2015 | 81.09 | 81.76 | 80.48 | 81.45 | 240,934 | -0.25(-0.30%) |
Jun 12, 2015 | 81.12 | 81.87 | 81.08 | 81.70 | 171,621 | +0.26(+0.32%) |
Jun 11, 2015 | 81.78 | 82.52 | 81.08 | 81.43 | 240,814 | -0.30(-0.37%) |
Jun 10, 2015 | 81.00 | 82.72 | 80.71 | 81.73 | 363,975 | +0.99(+1.23%) |
Jun 09, 2015 | 81.31 | 81.87 | 80.07 | 80.74 | 191,651 | -0.25(-0.30%) |
Jun 08, 2015 | 80.86 | 82.14 | 80.53 | 80.99 | 260,703 | -0.10(-0.12%) |
Jun 05, 2015 | 79.17 | 81.21 | 78.47 | 81.09 | 347,658 | +1.92(+2.42%) |
Jun 04, 2015 | 79.14 | 80.22 | 78.94 | 79.17 | 336,331 | -0.32(-0.40%) |
Jun 03, 2015 | 75.73 | 79.71 | 75.55 | 79.49 | 575,126 | +4.08(+5.40%) |
Jun 02, 2015 | 75.02 | 76.13 | 74.90 | 75.41 | 188,223 | +0.10(+0.13%) |
Jun 01, 2015 | 75.07 | 76.05 | 74.36 | 75.31 | 169,285 | +0.44(+0.58%) |
May 29, 2015 | 75.26 | 75.87 | 74.59 | 74.87 | 226,338 | -0.62(-0.82%) |
May 28, 2015 | 74.76 | 75.58 | 74.64 | 75.49 | 156,190 | +0.72(+0.96%) |
May 27, 2015 | 74.35 | 75.06 | 73.68 | 74.77 | 161,261 | +0.63(+0.84%) |
May 26, 2015 | 75.03 | 75.03 | 73.88 | 74.15 | 200,023 | -0.82(-1.09%) |
May 22, 2015 | 75.76 | 74.96 | 74.96 | 74.96 | 178,081 | -0.89(-1.17%) |
May 21, 2015 | 75.64 | 76.71 | 75.32 | 75.85 | 151,129 | +0.15(+0.20%) |
May 20, 2015 | 76.23 | 76.30 | 75.33 | 75.70 | 180,261 | -0.36(-0.48%) |
May 19, 2015 | 75.88 | 76.25 | 75.35 | 76.06 | 166,757 | +0.17(+0.23%) |
May 18, 2015 | 75.23 | 76.10 | 74.57 | 75.89 | 169,680 | +0.88(+1.17%) |
May 15, 2015 | 74.16 | 75.85 | 74.12 | 75.01 | 274,991 | +1.02(+1.37%) |
May 14, 2015 | 74.12 | 74.18 | 72.90 | 73.99 | 385,629 | +0.44(+0.60%) |
May 13, 2015 | 73.39 | 74.03 | 73.03 | 73.55 | 209,511 | +0.05(+0.06%) |
May 12, 2015 | 73.17 | 74.05 | 73.11 | 73.50 | 219,010 | +0.00(+0.00%) |
May 11, 2015 | 73.00 | 74.27 | 73.00 | 73.50 | 191,364 | +0.62(+0.85%) |
May 08, 2015 | 73.30 | 74.05 | 72.83 | 72.89 | 245,853 | +0.27(+0.37%) |
May 07, 2015 | 72.27 | 74.03 | 72.27 | 72.61 | 336,314 | +0.34(+0.46%) |
May 06, 2015 | 72.30 | 72.64 | 70.59 | 72.28 | 284,262 | +0.22(+0.30%) |
May 05, 2015 | 73.37 | 74.15 | 71.86 | 72.06 | 360,476 | -1.32(-1.79%) |
May 04, 2015 | 73.32 | 74.66 | 73.22 | 73.38 | 325,182 | +0.00(+0.00%) |
May 01, 2015 | 71.82 | 73.49 | 70.69 | 73.38 | 304,834 | +1.71(+2.38%) |
Apr 30, 2015 | 73.50 | 73.93 | 71.23 | 71.67 | 635,873 | -1.62(-2.22%) |
Apr 29, 2015 | 75.84 | 76.17 | 72.49 | 73.29 | 540,060 | -2.66(-3.50%) |
Apr 28, 2015 | 76.04 | 78.47 | 74.96 | 75.95 | 365,921 | -1.63(-2.11%) |
Apr 27, 2015 | 78.49 | 79.12 | 77.13 | 77.59 | 354,541 | -0.94(-1.20%) |
Apr 24, 2015 | 78.72 | 78.72 | 77.45 | 78.53 | 138,024 | -0.14(-0.17%) |
Apr 23, 2015 | 78.95 | 79.64 | 77.92 | 78.67 | 330,280 | -0.32(-0.40%) |
Apr 22, 2015 | 78.59 | 79.26 | 78.19 | 78.98 | 315,499 | +0.99(+1.27%) |
Apr 21, 2015 | 78.27 | 78.54 | 77.19 | 78.00 | 170,579 | +0.32(+0.41%) |
Apr 20, 2015 | 76.25 | 77.76 | 75.65 | 77.68 | 131,111 | +1.76(+2.32%) |
Apr 17, 2015 | 76.91 | 77.41 | 75.55 | 75.92 | 206,207 | -1.67(-2.15%) |
Apr 16, 2015 | 77.71 | 78.03 | 77.03 | 77.59 | 135,032 | -0.15(-0.20%) |
Apr 15, 2015 | 77.79 | 78.24 | 77.38 | 77.74 | 131,048 | +0.17(+0.22%) |
Apr 14, 2015 | 77.90 | 77.96 | 76.82 | 77.57 | 207,672 | -0.46(-0.59%) |
Apr 13, 2015 | 78.43 | 78.43 | 77.34 | 78.03 | 152,545 | -0.41(-0.52%) |
Apr 10, 2015 | 78.04 | 78.78 | 77.93 | 78.44 | 186,148 | +0.64(+0.82%) |
Apr 09, 2015 | 78.01 | 78.36 | 76.66 | 77.80 | 134,981 | -0.15(-0.20%) |
Apr 08, 2015 | 77.71 | 78.01 | 77.02 | 77.96 | 144,604 | +0.54(+0.69%) |
Apr 07, 2015 | 78.50 | 78.59 | 77.37 | 77.42 | 159,959 | -1.29(-1.64%) |
Apr 06, 2015 | 77.95 | 79.13 | 77.61 | 78.71 | 176,921 | +0.09(+0.12%) |
Apr 02, 2015 | 77.93 | 78.62 | 78.62 | 78.62 | 177,971 | +1.13(+1.45%) |
Apr 01, 2015 | 77.82 | 78.49 | 76.57 | 77.50 | 181,416 | -0.84(-1.08%) |
Mar 31, 2015 | 78.28 | 79.25 | 77.68 | 78.34 | 412,814 | -0.09(-0.12%) |
Mar 30, 2015 | 77.64 | 78.64 | 76.49 | 78.43 | 262,001 | +1.11(+1.43%) |
Mar 27, 2015 | 75.40 | 77.95 | 75.21 | 77.32 | 239,137 | +1.72(+2.27%) |
Mar 26, 2015 | 76.10 | 76.82 | 74.79 | 75.61 | 385,668 | -0.53(-0.69%) |
Mar 25, 2015 | 77.85 | 78.00 | 76.04 | 76.14 | 427,769 | -1.73(-2.23%) |
Mar 24, 2015 | 75.77 | 78.19 | 75.01 | 77.87 | 525,728 | +2.53(+3.36%) |
Mar 23, 2015 | 74.75 | 75.80 | 74.42 | 75.34 | 300,038 | +0.64(+0.85%) |
Mar 20, 2015 | 75.25 | 75.25 | 73.29 | 74.70 | 345,444 | -0.21(-0.28%) |
Mar 19, 2015 | 72.92 | 75.07 | 72.85 | 74.91 | 299,199 | +1.94(+2.66%) |
Mar 18, 2015 | 72.03 | 72.98 | 70.97 | 72.97 | 195,564 | +0.56(+0.78%) |
Mar 17, 2015 | 72.30 | 72.91 | 71.84 | 72.41 | 255,713 | +0.00(+0.00%) |
Mar 16, 2015 | 72.98 | 73.19 | 72.10 | 72.41 | 268,049 | -0.24(-0.32%) |
Mar 13, 2015 | 71.61 | 73.12 | 71.55 | 72.64 | 750,422 | +1.58(+2.22%) |
Mar 12, 2015 | 70.09 | 71.25 | 70.09 | 71.06 | 320,042 | +1.27(+1.82%) |
Mar 11, 2015 | 69.18 | 70.34 | 69.18 | 69.79 | 305,600 | +0.54(+0.77%) |
Mar 10, 2015 | 68.29 | 69.67 | 68.10 | 69.26 | 336,543 | +0.40(+0.58%) |
Mar 09, 2015 | 68.82 | 69.16 | 67.56 | 68.86 | 219,621 | +0.18(+0.26%) |
Mar 06, 2015 | 69.43 | 70.15 | 68.58 | 68.68 | 193,080 | -1.46(-2.08%) |
Mar 05, 2015 | 71.97 | 71.97 | 70.08 | 70.14 | 263,483 | -1.52(-2.13%) |
Mar 04, 2015 | 73.41 | 73.97 | 71.50 | 71.66 | 211,820 | -2.30(-3.12%) |
Mar 03, 2015 | 72.98 | 75.07 | 72.98 | 73.97 | 379,340 | +0.96(+1.32%) |
Mar 02, 2015 | 73.96 | 74.17 | 72.51 | 73.00 | 505,718 | -0.81(-1.09%) |
Feb 27, 2015 | 74.73 | 75.27 | 73.79 | 73.81 | 385,006 | -1.02(-1.36%) |
Feb 26, 2015 | 74.83 | 75.55 | 74.08 | 74.83 | 297,361 | +0.18(+0.24%) |
Feb 25, 2015 | 74.87 | 75.46 | 73.82 | 74.65 | 261,260 | -0.13(-0.17%) |
Feb 24, 2015 | 75.92 | 76.21 | 74.37 | 74.77 | 235,745 | -1.00(-1.33%) |
Feb 23, 2015 | 75.85 | 76.19 | 75.15 | 75.78 | 206,061 | +0.02(+0.02%) |
Feb 20, 2015 | 75.22 | 75.81 | 74.84 | 75.76 | 182,374 | +0.20(+0.26%) |
Feb 19, 2015 | 75.65 | 76.80 | 75.29 | 75.56 | 221,298 | -0.09(-0.12%) |
Feb 18, 2015 | 75.00 | 76.28 | 74.90 | 75.65 | 180,736 | +0.28(+0.37%) |
Feb 17, 2015 | 76.40 | 76.42 | 75.25 | 75.37 | 226,742 | -0.98(-1.28%) |
Feb 13, 2015 | 77.05 | 76.35 | 76.35 | 76.35 | 263,795 | -0.67(-0.87%) |
Feb 12, 2015 | 76.62 | 77.05 | 75.26 | 77.02 | 213,904 | +0.69(+0.90%) |
Feb 11, 2015 | 77.35 | 77.53 | 75.96 | 76.33 | 190,266 | -0.87(-1.13%) |
Feb 10, 2015 | 77.69 | 77.69 | 76.10 | 77.20 | 143,875 | +0.24(+0.32%) |
Feb 09, 2015 | 77.00 | 77.58 | 75.84 | 76.96 | 238,626 | -0.21(-0.27%) |
Feb 06, 2015 | 77.19 | 78.30 | 76.60 | 77.16 | 267,799 | +0.42(+0.54%) |
Feb 05, 2015 | 79.64 | 80.93 | 75.46 | 76.75 | 691,836 | +2.07(+2.78%) |
Feb 04, 2015 | 74.98 | 75.61 | 73.81 | 74.67 | 549,396 | -0.24(-0.31%) |
Feb 03, 2015 | 75.63 | 76.95 | 73.94 | 74.91 | 906,379 | +1.17(+1.58%) |
Feb 02, 2015 | 72.94 | 74.17 | 71.38 | 73.74 | 315,405 | +0.97(+1.33%) |
Jan 30, 2015 | 74.57 | 74.92 | 72.45 | 72.77 | 507,402 | -1.90(-2.55%) |
Jan 29, 2015 | 72.92 | 74.80 | 72.92 | 74.67 | 224,885 | +1.75(+2.40%) |
Jan 28, 2015 | 74.80 | 75.49 | 72.52 | 72.93 | 252,372 | -1.66(-2.22%) |
Jan 27, 2015 | 73.79 | 74.95 | 72.88 | 74.58 | 214,733 | -0.08(-0.11%) |
Jan 26, 2015 | 71.75 | 75.13 | 71.74 | 74.66 | 529,441 | +3.38(+4.74%) |
Jan 23, 2015 | 70.58 | 72.37 | 70.56 | 71.29 | 660,337 | +0.52(+0.73%) |
Jan 22, 2015 | 70.87 | 71.44 | 70.41 | 70.77 | 495,506 | +0.45(+0.64%) |
Jan 21, 2015 | 70.86 | 71.51 | 69.70 | 70.32 | 665,409 | -1.50(-2.09%) |
Jan 20, 2015 | 73.41 | 73.41 | 71.17 | 71.82 | 248,653 | -1.68(-2.29%) |
Jan 16, 2015 | 70.32 | 73.58 | 70.32 | 73.51 | 237,118 | +2.77(+3.92%) |
Jan 15, 2015 | 73.47 | 73.52 | 70.59 | 70.74 | 308,706 | -2.53(-3.46%) |
Jan 14, 2015 | 73.41 | 73.68 | 71.75 | 73.27 | 178,510 | -1.36(-1.82%) |
Jan 13, 2015 | 76.84 | 77.24 | 74.09 | 74.63 | 280,674 | -1.47(-1.93%) |
Jan 12, 2015 | 76.15 | 76.58 | 75.29 | 76.10 | 249,876 | +0.08(+0.11%) |
Jan 09, 2015 | 78.15 | 78.20 | 75.86 | 76.01 | 291,754 | -2.35(-3.00%) |
Jan 08, 2015 | 78.87 | 79.80 | 77.90 | 78.37 | 368,170 | +0.71(+0.91%) |
Jan 07, 2015 | 77.90 | 78.26 | 76.47 | 77.66 | 290,291 | +0.51(+0.66%) |
Jan 06, 2015 | 79.99 | 80.88 | 76.32 | 77.15 | 226,708 | -2.45(-3.08%) |
Jan 05, 2015 | 80.13 | 80.48 | 79.06 | 79.61 | 207,558 | -0.94(-1.17%) |
Jan 02, 2015 | 81.50 | 82.08 | 79.05 | 80.55 | 153,686 | -0.58(-0.71%) |
Dec 31, 2014 | 82.42 | 81.13 | 81.13 | 81.13 | 114,664 | -0.96(-1.17%) |
Dec 30, 2014 | 82.36 | 83.45 | 81.79 | 82.09 | 116,148 | -0.54(-0.66%) |
Dec 29, 2014 | 81.60 | 82.86 | 81.35 | 82.63 | 118,265 | +0.84(+1.03%) |
Dec 26, 2014 | 81.86 | 82.40 | 81.45 | 81.79 | 86,391 | +0.54(+0.67%) |
Dec 24, 2014 | 81.30 | 81.25 | 81.25 | 81.25 | 79,978 | +0.37(+0.46%) |
Dec 23, 2014 | 81.79 | 82.60 | 80.67 | 80.87 | 165,629 | -0.40(-0.49%) |
Dec 22, 2014 | 81.05 | 82.20 | 80.57 | 81.27 | 151,937 | +0.05(+0.07%) |
Dec 19, 2014 | 80.27 | 81.73 | 78.98 | 81.22 | 577,976 | +1.28(+1.60%) |
Dec 18, 2014 | 80.01 | 80.59 | 78.20 | 79.94 | 235,622 | +0.76(+0.96%) |
Dec 17, 2014 | 76.11 | 79.25 | 75.09 | 79.18 | 307,683 | +3.15(+4.14%) |
Dec 16, 2014 | 77.33 | 78.20 | 75.91 | 76.03 | 285,643 | -1.67(-2.16%) |
Dec 15, 2014 | 79.77 | 80.43 | 76.68 | 77.71 | 398,462 | -2.83(-3.52%) |
Dec 12, 2014 | 81.03 | 82.06 | 80.42 | 80.54 | 317,878 | -1.28(-1.56%) |
Dec 11, 2014 | 82.14 | 83.28 | 81.71 | 81.82 | 202,548 | -0.02(-0.02%) |
Dec 10, 2014 | 83.45 | 84.40 | 81.80 | 81.83 | 129,571 | -2.30(-2.73%) |
Dec 09, 2014 | 80.24 | 84.18 | 79.82 | 84.13 | 206,822 | +2.95(+3.64%) |
Dec 08, 2014 | 82.56 | 83.03 | 80.72 | 81.18 | 149,767 | -1.85(-2.22%) |
Dec 05, 2014 | 82.76 | 83.88 | 82.08 | 83.03 | 198,747 | +0.35(+0.43%) |
Dec 04, 2014 | 81.74 | 82.73 | 81.60 | 82.68 | 206,067 | +0.60(+0.73%) |
Dec 03, 2014 | 80.05 | 82.46 | 79.98 | 82.08 | 221,291 | +1.82(+2.27%) |
Dec 02, 2014 | 78.81 | 80.85 | 78.81 | 80.26 | 191,722 | +1.44(+1.83%) |