Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.32 | 73.67 | 72.28 | 72.39 | 1,184,133 | -0.70(-0.96%) |
Nov 27, 2015 | 72.12 | 73.22 | 72.02 | 73.09 | 333,937 | +0.86(+1.19%) |
Nov 25, 2015 | 71.86 | 72.23 | 72.23 | 72.23 | 513,412 | +0.67(+0.93%) |
Nov 24, 2015 | 70.96 | 71.75 | 70.74 | 71.56 | 474,944 | +0.08(+0.12%) |
Nov 23, 2015 | 71.39 | 71.92 | 71.19 | 71.48 | 494,127 | -0.19(-0.27%) |
Nov 20, 2015 | 72.15 | 72.61 | 70.02 | 71.67 | 541,386 | -0.12(-0.17%) |
Nov 19, 2015 | 71.78 | 72.37 | 71.28 | 71.79 | 685,752 | +0.06(+0.08%) |
Nov 18, 2015 | 70.45 | 71.76 | 69.47 | 71.74 | 1,078,671 | +1.53(+2.17%) |
Nov 17, 2015 | 69.51 | 70.83 | 69.11 | 70.21 | 803,146 | +0.74(+1.07%) |
Nov 16, 2015 | 68.30 | 69.53 | 67.83 | 69.47 | 923,360 | +0.87(+1.27%) |
Nov 13, 2015 | 68.52 | 69.18 | 68.20 | 68.60 | 1,040,521 | +0.06(+0.08%) |
Nov 12, 2015 | 68.77 | 69.20 | 68.37 | 68.55 | 1,099,709 | -0.59(-0.86%) |
Nov 11, 2015 | 70.29 | 70.30 | 68.85 | 69.14 | 1,207,002 | -0.80(-1.14%) |
Nov 10, 2015 | 70.30 | 71.39 | 68.93 | 69.93 | 2,140,984 | +0.63(+0.91%) |
Nov 09, 2015 | 70.48 | 71.03 | 68.46 | 69.31 | 1,430,830 | -1.55(-2.18%) |
Nov 06, 2015 | 68.97 | 70.90 | 68.85 | 70.85 | 1,856,365 | +1.55(+2.23%) |
Nov 05, 2015 | 69.94 | 70.32 | 69.15 | 69.31 | 660,929 | -0.48(-0.69%) |
Nov 04, 2015 | 70.30 | 70.30 | 69.33 | 69.79 | 691,596 | -0.25(-0.36%) |
Nov 03, 2015 | 70.41 | 70.73 | 69.94 | 70.04 | 1,040,449 | -0.64(-0.90%) |
Nov 02, 2015 | 70.54 | 71.25 | 70.54 | 70.67 | 1,154,269 | +0.21(+0.30%) |
Oct 30, 2015 | 70.94 | 71.42 | 70.37 | 70.46 | 683,516 | -0.55(-0.78%) |
Oct 29, 2015 | 69.83 | 71.74 | 69.67 | 71.01 | 962,857 | +0.99(+1.41%) |
Oct 28, 2015 | 70.18 | 70.60 | 68.84 | 70.03 | 1,272,428 | +0.18(+0.26%) |
Oct 27, 2015 | 71.14 | 71.45 | 69.46 | 69.84 | 1,314,748 | -2.03(-2.82%) |
Oct 26, 2015 | 72.24 | 72.37 | 71.62 | 71.87 | 654,469 | -0.54(-0.74%) |
Oct 23, 2015 | 72.08 | 72.44 | 70.99 | 72.41 | 1,262,053 | +1.38(+1.95%) |
Oct 22, 2015 | 71.33 | 71.43 | 70.60 | 71.02 | 812,876 | -0.17(-0.23%) |
Oct 21, 2015 | 71.41 | 71.99 | 71.01 | 71.19 | 754,817 | +0.22(+0.31%) |
Oct 20, 2015 | 70.30 | 71.06 | 70.20 | 70.97 | 829,778 | +0.76(+1.08%) |
Oct 19, 2015 | 69.53 | 70.57 | 69.28 | 70.21 | 1,156,233 | +0.70(+1.01%) |
Oct 16, 2015 | 69.46 | 70.11 | 68.62 | 69.51 | 979,747 | +0.39(+0.56%) |
Oct 15, 2015 | 69.62 | 69.62 | 68.44 | 69.12 | 1,110,598 | -0.16(-0.23%) |
Oct 14, 2015 | 67.35 | 70.05 | 66.59 | 69.28 | 2,626,742 | +2.19(+3.26%) |
Oct 13, 2015 | 69.13 | 69.39 | 67.03 | 67.09 | 1,899,755 | -2.77(-3.96%) |
Oct 12, 2015 | 70.21 | 70.32 | 69.00 | 69.86 | 1,277,998 | -0.35(-0.50%) |
Oct 09, 2015 | 69.78 | 70.45 | 69.49 | 70.21 | 1,260,425 | +0.69(+1.00%) |
Oct 08, 2015 | 68.31 | 69.67 | 68.31 | 69.52 | 943,949 | +0.87(+1.26%) |
Oct 07, 2015 | 68.06 | 68.88 | 67.94 | 68.65 | 819,944 | +0.70(+1.03%) |
Oct 06, 2015 | 67.57 | 68.01 | 67.32 | 67.95 | 665,867 | +0.38(+0.56%) |
Oct 05, 2015 | 67.32 | 67.91 | 66.74 | 67.57 | 1,231,721 | +0.59(+0.88%) |
Oct 02, 2015 | 65.52 | 66.98 | 65.12 | 66.98 | 1,023,219 | +0.76(+1.14%) |
Oct 01, 2015 | 65.74 | 66.24 | 65.59 | 66.23 | 915,055 | +0.35(+0.53%) |
Sep 30, 2015 | 66.57 | 66.87 | 65.43 | 65.88 | 1,024,096 | -0.34(-0.52%) |
Sep 29, 2015 | 66.59 | 66.90 | 65.81 | 66.22 | 1,111,904 | -0.05(-0.07%) |
Sep 28, 2015 | 67.85 | 68.09 | 66.19 | 66.26 | 1,141,563 | -1.80(-2.64%) |
Sep 25, 2015 | 68.34 | 68.68 | 67.72 | 68.06 | 830,474 | +0.21(+0.31%) |
Sep 24, 2015 | 68.96 | 69.15 | 67.67 | 67.85 | 890,568 | -1.69(-2.43%) |
Sep 23, 2015 | 69.69 | 69.87 | 69.09 | 69.54 | 613,615 | -0.27(-0.38%) |
Sep 22, 2015 | 70.94 | 71.03 | 69.58 | 69.81 | 938,436 | -1.85(-2.58%) |
Sep 21, 2015 | 71.48 | 72.41 | 71.18 | 71.65 | 668,578 | +0.31(+0.44%) |
Sep 18, 2015 | 71.22 | 72.31 | 70.82 | 71.34 | 946,179 | -0.63(-0.87%) |
Sep 17, 2015 | 72.31 | 72.82 | 71.84 | 71.96 | 771,290 | -0.45(-0.62%) |
Sep 16, 2015 | 71.79 | 72.62 | 71.54 | 72.42 | 1,071,396 | +0.42(+0.59%) |
Sep 15, 2015 | 70.20 | 72.15 | 69.94 | 71.99 | 1,397,352 | +2.00(+2.86%) |
Sep 14, 2015 | 70.64 | 70.68 | 69.71 | 69.99 | 784,236 | -0.65(-0.91%) |
Sep 11, 2015 | 70.54 | 71.04 | 69.97 | 70.64 | 1,506,648 | +0.79(+1.14%) |
Sep 10, 2015 | 69.85 | 70.37 | 69.68 | 69.84 | 1,091,336 | +0.12(+0.17%) |
Sep 09, 2015 | 70.74 | 71.15 | 69.41 | 69.73 | 1,168,722 | -0.98(-1.39%) |
Sep 08, 2015 | 69.92 | 70.83 | 69.69 | 70.71 | 838,903 | +1.82(+2.64%) |
Sep 04, 2015 | 68.51 | 68.89 | 68.89 | 68.89 | 1,662,650 | -0.63(-0.90%) |
Sep 03, 2015 | 68.66 | 69.84 | 68.31 | 69.52 | 1,781,704 | +1.20(+1.76%) |
Sep 02, 2015 | 66.57 | 68.34 | 66.22 | 68.32 | 1,801,095 | +2.33(+3.54%) |
Sep 01, 2015 | 66.36 | 66.71 | 65.43 | 65.99 | 1,370,433 | -1.16(-1.73%) |
Aug 31, 2015 | 67.56 | 67.86 | 67.07 | 67.15 | 1,070,560 | -0.67(-0.99%) |
Aug 28, 2015 | 67.74 | 68.30 | 67.57 | 67.82 | 859,760 | +0.00(+0.00%) |
Aug 27, 2015 | 67.69 | 68.26 | 67.00 | 67.82 | 1,492,511 | +0.59(+0.88%) |
Aug 26, 2015 | 68.21 | 68.29 | 66.19 | 67.23 | 2,263,031 | +0.49(+0.73%) |
Aug 25, 2015 | 70.23 | 70.48 | 66.68 | 66.74 | 2,045,489 | -2.20(-3.20%) |
Aug 24, 2015 | 67.60 | 70.41 | 65.95 | 68.95 | 2,005,660 | -1.34(-1.90%) |
Aug 21, 2015 | 71.12 | 71.64 | 70.18 | 70.29 | 1,556,266 | -1.74(-2.42%) |
Aug 20, 2015 | 72.93 | 73.43 | 72.01 | 72.03 | 952,994 | -1.29(-1.76%) |
Aug 19, 2015 | 73.27 | 73.76 | 72.62 | 73.32 | 1,299,364 | -0.44(-0.60%) |
Aug 18, 2015 | 73.95 | 74.29 | 73.47 | 73.76 | 792,008 | -0.18(-0.25%) |
Aug 17, 2015 | 74.15 | 74.24 | 73.43 | 73.95 | 563,778 | -0.18(-0.25%) |
Aug 14, 2015 | 74.04 | 74.27 | 73.52 | 74.13 | 820,230 | +0.25(+0.34%) |
Aug 13, 2015 | 74.23 | 74.48 | 73.67 | 73.88 | 736,354 | -0.31(-0.42%) |
Aug 12, 2015 | 73.65 | 74.34 | 72.99 | 74.20 | 1,248,488 | -0.04(-0.05%) |
Aug 11, 2015 | 74.04 | 74.93 | 73.78 | 74.23 | 1,810,451 | -0.07(-0.10%) |
Aug 10, 2015 | 74.77 | 74.92 | 73.96 | 74.31 | 1,119,894 | +0.17(+0.22%) |
Aug 07, 2015 | 75.69 | 75.84 | 73.74 | 74.14 | 1,790,009 | -1.65(-2.18%) |
Aug 06, 2015 | 77.23 | 77.37 | 75.42 | 75.79 | 1,013,368 | -1.93(-2.48%) |
Aug 05, 2015 | 78.27 | 79.11 | 77.70 | 77.72 | 648,807 | -0.27(-0.34%) |
Aug 04, 2015 | 77.56 | 78.29 | 77.56 | 77.99 | 640,298 | +0.11(+0.14%) |
Aug 03, 2015 | 77.77 | 78.26 | 77.36 | 77.88 | 605,158 | +0.27(+0.34%) |
Jul 31, 2015 | 77.91 | 78.35 | 77.44 | 77.61 | 722,041 | -0.30(-0.39%) |
Jul 30, 2015 | 76.85 | 77.92 | 76.64 | 77.92 | 630,030 | +0.28(+0.36%) |
Jul 29, 2015 | 76.15 | 77.76 | 75.99 | 77.64 | 898,024 | +1.23(+1.61%) |
Jul 28, 2015 | 75.60 | 76.97 | 75.49 | 76.41 | 1,036,195 | +0.96(+1.27%) |
Jul 27, 2015 | 75.52 | 75.86 | 75.34 | 75.45 | 937,011 | -0.21(-0.28%) |
Jul 24, 2015 | 75.38 | 75.88 | 75.16 | 75.67 | 1,329,759 | +0.49(+0.65%) |
Jul 23, 2015 | 76.55 | 76.55 | 74.81 | 75.18 | 2,167,555 | -1.56(-2.03%) |
Jul 22, 2015 | 77.44 | 77.79 | 76.57 | 76.73 | 1,318,742 | -0.86(-1.10%) |
Jul 21, 2015 | 76.60 | 77.83 | 76.33 | 77.59 | 2,020,110 | +0.64(+0.84%) |
Jul 20, 2015 | 77.88 | 78.22 | 76.87 | 76.95 | 1,132,501 | -0.99(-1.28%) |
Jul 17, 2015 | 77.11 | 79.44 | 76.50 | 77.94 | 2,471,942 | -0.09(-0.12%) |
Jul 16, 2015 | 78.11 | 78.85 | 77.89 | 78.03 | 1,398,313 | +0.17(+0.22%) |
Jul 15, 2015 | 78.36 | 78.66 | 77.47 | 77.86 | 833,021 | -0.52(-0.66%) |
Jul 14, 2015 | 78.91 | 79.12 | 78.16 | 78.37 | 747,753 | -0.54(-0.69%) |
Jul 13, 2015 | 78.44 | 79.12 | 77.99 | 78.91 | 1,098,033 | +1.04(+1.34%) |
Jul 10, 2015 | 77.62 | 78.28 | 77.30 | 77.87 | 982,519 | +0.55(+0.71%) |
Jul 09, 2015 | 77.30 | 77.95 | 76.98 | 77.32 | 1,430,476 | +1.63(+2.15%) |
Jul 08, 2015 | 76.36 | 76.49 | 75.32 | 75.69 | 1,216,608 | -1.11(-1.44%) |
Jul 07, 2015 | 75.41 | 76.86 | 75.30 | 76.80 | 1,215,996 | +1.32(+1.75%) |
Jul 06, 2015 | 75.11 | 76.46 | 74.76 | 75.48 | 858,290 | -0.08(-0.11%) |
Jul 02, 2015 | 76.30 | 75.56 | 75.56 | 75.56 | 1,200,274 | -0.70(-0.92%) |
Jul 01, 2015 | 75.91 | 76.89 | 75.70 | 76.26 | 1,902,106 | +0.72(+0.95%) |
Jun 30, 2015 | 77.19 | 77.52 | 75.52 | 75.55 | 20,713,278 | -0.88(-1.16%) |
Jun 29, 2015 | 76.94 | 78.38 | 76.35 | 76.43 | 2,646,363 | -0.71(-0.92%) |
Jun 26, 2015 | 77.38 | 77.53 | 77.06 | 77.14 | 749,339 | -0.09(-0.12%) |
Jun 25, 2015 | 78.22 | 78.56 | 77.15 | 77.23 | 1,158,829 | -0.97(-1.24%) |
Jun 24, 2015 | 80.50 | 80.63 | 77.41 | 78.20 | 1,428,695 | -2.41(-2.99%) |
Jun 23, 2015 | 80.43 | 80.64 | 80.14 | 80.61 | 633,763 | -0.02(-0.03%) |
Jun 22, 2015 | 80.41 | 81.02 | 79.87 | 80.63 | 583,414 | +0.51(+0.64%) |
Jun 19, 2015 | 79.65 | 80.88 | 79.21 | 80.12 | 842,570 | +0.68(+0.86%) |
Jun 18, 2015 | 78.53 | 79.79 | 78.17 | 79.44 | 499,150 | +1.02(+1.30%) |
Jun 17, 2015 | 78.66 | 78.66 | 78.11 | 78.42 | 647,508 | -0.10(-0.13%) |
Jun 16, 2015 | 78.37 | 78.80 | 78.07 | 78.52 | 426,309 | -0.11(-0.14%) |
Jun 15, 2015 | 78.99 | 78.99 | 78.06 | 78.63 | 450,937 | -0.75(-0.95%) |
Jun 12, 2015 | 79.61 | 79.61 | 78.83 | 79.38 | 695,434 | -0.62(-0.77%) |
Jun 11, 2015 | 79.35 | 80.52 | 79.24 | 80.00 | 976,802 | +0.69(+0.87%) |
Jun 10, 2015 | 79.20 | 79.86 | 78.91 | 79.31 | 779,599 | +1.22(+1.57%) |
Jun 09, 2015 | 78.31 | 78.74 | 77.93 | 78.09 | 518,594 | +0.05(+0.06%) |
Jun 08, 2015 | 78.96 | 79.26 | 78.04 | 78.04 | 477,387 | -1.17(-1.48%) |
Jun 05, 2015 | 78.48 | 79.46 | 78.37 | 79.21 | 581,984 | +0.57(+0.73%) |
Jun 04, 2015 | 78.68 | 79.05 | 78.21 | 78.64 | 791,558 | -0.06(-0.08%) |
Jun 03, 2015 | 78.12 | 79.33 | 77.80 | 78.70 | 861,248 | +0.79(+1.02%) |
Jun 02, 2015 | 76.83 | 78.13 | 76.72 | 77.91 | 976,530 | +0.93(+1.21%) |
Jun 01, 2015 | 77.45 | 77.74 | 76.53 | 76.98 | 900,975 | -0.34(-0.44%) |
May 29, 2015 | 76.96 | 77.46 | 76.30 | 77.32 | 1,975,018 | -0.52(-0.67%) |
May 28, 2015 | 78.60 | 78.79 | 77.39 | 77.85 | 579,891 | -0.67(-0.86%) |
May 27, 2015 | 77.99 | 78.73 | 77.63 | 78.52 | 673,912 | +0.54(+0.70%) |
May 26, 2015 | 78.12 | 78.40 | 77.44 | 77.98 | 965,440 | -0.47(-0.60%) |
May 22, 2015 | 79.34 | 78.45 | 78.45 | 78.45 | 695,215 | -1.14(-1.43%) |
May 21, 2015 | 79.72 | 79.80 | 78.98 | 79.59 | 856,255 | -0.27(-0.33%) |
May 20, 2015 | 81.39 | 81.61 | 79.82 | 79.85 | 865,369 | -1.64(-2.01%) |
May 19, 2015 | 82.07 | 82.16 | 81.44 | 81.49 | 419,911 | -0.39(-0.47%) |
May 18, 2015 | 81.35 | 81.96 | 81.11 | 81.88 | 453,382 | +0.31(+0.38%) |
May 15, 2015 | 80.85 | 81.58 | 80.57 | 81.57 | 747,296 | +0.81(+1.00%) |
May 14, 2015 | 80.25 | 81.34 | 79.77 | 80.76 | 1,112,804 | +1.78(+2.25%) |
May 13, 2015 | 79.49 | 79.81 | 78.71 | 78.97 | 894,076 | -0.49(-0.62%) |
May 12, 2015 | 80.11 | 80.42 | 79.32 | 79.47 | 1,117,317 | -0.97(-1.20%) |
May 11, 2015 | 80.53 | 81.03 | 80.30 | 80.43 | 739,820 | -0.03(-0.03%) |
May 08, 2015 | 80.98 | 81.56 | 80.44 | 80.46 | 708,010 | +0.11(+0.14%) |
May 07, 2015 | 80.08 | 80.88 | 79.95 | 80.35 | 780,139 | +0.09(+0.11%) |
May 06, 2015 | 80.34 | 80.76 | 79.78 | 80.26 | 901,545 | +0.29(+0.36%) |
May 05, 2015 | 80.93 | 81.11 | 79.82 | 79.97 | 520,299 | -1.08(-1.34%) |
May 04, 2015 | 81.02 | 82.07 | 80.99 | 81.06 | 714,049 | +0.15(+0.18%) |
May 01, 2015 | 80.35 | 81.18 | 80.27 | 80.91 | 741,064 | +0.85(+1.07%) |
Apr 30, 2015 | 80.40 | 81.04 | 79.74 | 80.06 | 810,782 | -0.55(-0.68%) |
Apr 29, 2015 | 81.78 | 81.78 | 80.60 | 80.61 | 621,374 | -1.22(-1.49%) |
Apr 28, 2015 | 81.53 | 82.50 | 81.18 | 81.83 | 1,065,784 | -0.12(-0.15%) |
Apr 27, 2015 | 83.50 | 83.54 | 81.82 | 81.95 | 1,047,318 | -1.53(-1.83%) |
Apr 24, 2015 | 84.23 | 84.23 | 83.31 | 83.48 | 795,163 | -0.50(-0.60%) |
Apr 23, 2015 | 84.23 | 84.60 | 83.69 | 83.98 | 870,586 | -0.28(-0.34%) |
Apr 22, 2015 | 84.82 | 84.82 | 83.76 | 84.26 | 700,828 | -0.20(-0.24%) |
Apr 21, 2015 | 84.45 | 84.87 | 84.25 | 84.46 | 638,835 | +0.46(+0.55%) |
Apr 20, 2015 | 84.66 | 84.72 | 83.40 | 84.00 | 1,440,388 | +1.21(+1.46%) |
Apr 17, 2015 | 83.31 | 83.31 | 82.49 | 82.79 | 1,207,839 | -1.05(-1.25%) |
Apr 16, 2015 | 84.25 | 84.65 | 83.56 | 83.84 | 1,052,337 | -0.35(-0.41%) |
Apr 15, 2015 | 84.88 | 85.84 | 84.04 | 84.19 | 1,657,237 | -0.11(-0.13%) |
Apr 14, 2015 | 81.52 | 84.92 | 81.33 | 84.30 | 2,686,100 | +3.75(+4.66%) |
Apr 13, 2015 | 80.74 | 80.96 | 80.33 | 80.54 | 1,763,296 | +0.06(+0.07%) |
Apr 10, 2015 | 79.67 | 80.54 | 79.50 | 80.48 | 720,653 | +1.12(+1.41%) |
Apr 09, 2015 | 78.88 | 79.49 | 78.81 | 79.37 | 858,691 | +0.27(+0.34%) |
Apr 08, 2015 | 78.01 | 79.12 | 77.80 | 79.10 | 813,086 | +1.35(+1.74%) |
Apr 07, 2015 | 77.78 | 78.29 | 77.69 | 77.75 | 756,604 | -0.07(-0.09%) |
Apr 06, 2015 | 76.89 | 78.66 | 76.77 | 77.82 | 1,075,196 | +0.55(+0.71%) |
Apr 02, 2015 | 78.46 | 77.27 | 77.27 | 77.27 | 732,514 | -0.98(-1.25%) |
Apr 01, 2015 | 78.46 | 78.65 | 77.10 | 78.25 | 685,024 | -0.15(-0.19%) |
Mar 31, 2015 | 77.92 | 78.53 | 77.92 | 78.40 | 561,428 | +0.06(+0.08%) |
Mar 30, 2015 | 78.39 | 78.73 | 78.12 | 78.34 | 764,149 | +0.50(+0.64%) |
Mar 27, 2015 | 78.48 | 78.55 | 77.77 | 77.84 | 813,105 | -0.55(-0.70%) |
Mar 26, 2015 | 78.42 | 78.83 | 77.82 | 78.39 | 1,117,523 | -0.25(-0.32%) |
Mar 25, 2015 | 80.75 | 80.75 | 78.60 | 78.64 | 937,701 | -1.93(-2.39%) |
Mar 24, 2015 | 81.47 | 81.54 | 80.51 | 80.57 | 692,977 | -1.01(-1.24%) |
Mar 23, 2015 | 82.44 | 82.52 | 81.52 | 81.58 | 851,569 | -1.06(-1.28%) |
Mar 20, 2015 | 81.74 | 83.05 | 81.48 | 82.64 | 1,828,198 | +1.34(+1.65%) |
Mar 19, 2015 | 82.19 | 82.60 | 81.10 | 81.30 | 1,536,083 | -0.65(-0.80%) |
Mar 18, 2015 | 81.42 | 82.38 | 80.88 | 81.95 | 919,977 | +0.48(+0.59%) |
Mar 17, 2015 | 81.57 | 81.84 | 80.95 | 81.47 | 1,007,217 | -0.51(-0.62%) |
Mar 16, 2015 | 80.14 | 82.03 | 79.52 | 81.98 | 1,094,861 | +2.33(+2.92%) |
Mar 13, 2015 | 79.33 | 79.85 | 78.85 | 79.65 | 872,747 | +0.32(+0.41%) |
Mar 12, 2015 | 80.29 | 80.70 | 79.15 | 79.33 | 1,310,101 | -0.36(-0.45%) |
Mar 11, 2015 | 77.71 | 79.76 | 77.10 | 79.69 | 1,317,921 | +2.78(+3.62%) |
Mar 10, 2015 | 76.95 | 77.56 | 76.11 | 76.91 | 689,586 | -0.70(-0.90%) |
Mar 09, 2015 | 77.64 | 77.91 | 77.14 | 77.60 | 689,405 | -0.04(-0.05%) |
Mar 06, 2015 | 77.57 | 78.10 | 77.17 | 77.64 | 656,638 | +0.15(+0.19%) |
Mar 05, 2015 | 77.05 | 77.52 | 76.66 | 77.49 | 563,837 | +0.49(+0.63%) |
Mar 04, 2015 | 77.51 | 77.85 | 76.80 | 77.01 | 592,470 | -0.84(-1.08%) |
Mar 03, 2015 | 78.04 | 78.45 | 77.49 | 77.85 | 495,435 | -0.71(-0.90%) |
Mar 02, 2015 | 78.27 | 79.34 | 78.27 | 78.56 | 556,710 | +0.06(+0.08%) |
Feb 27, 2015 | 79.05 | 79.16 | 78.50 | 78.50 | 585,935 | -0.48(-0.60%) |
Feb 26, 2015 | 78.95 | 79.73 | 78.51 | 78.97 | 473,140 | -0.01(-0.01%) |
Feb 25, 2015 | 79.09 | 79.40 | 78.89 | 78.98 | 430,114 | -0.25(-0.31%) |
Feb 24, 2015 | 78.91 | 79.28 | 78.58 | 79.23 | 522,742 | +0.45(+0.57%) |
Feb 23, 2015 | 77.98 | 78.81 | 77.89 | 78.78 | 723,157 | +0.61(+0.78%) |
Feb 20, 2015 | 76.16 | 78.21 | 75.33 | 78.17 | 925,396 | +2.07(+2.72%) |
Feb 19, 2015 | 76.02 | 77.01 | 75.84 | 76.10 | 495,683 | -0.22(-0.29%) |
Feb 18, 2015 | 76.14 | 76.64 | 75.72 | 76.33 | 703,200 | -0.09(-0.12%) |
Feb 17, 2015 | 76.03 | 76.68 | 75.93 | 76.42 | 730,378 | +0.33(+0.43%) |
Feb 13, 2015 | 75.13 | 76.09 | 76.09 | 76.09 | 716,175 | +1.00(+1.33%) |
Feb 12, 2015 | 74.50 | 75.42 | 74.48 | 75.09 | 742,403 | +0.73(+0.98%) |
Feb 11, 2015 | 74.46 | 75.13 | 74.29 | 74.36 | 725,063 | -0.10(-0.13%) |
Feb 10, 2015 | 74.82 | 75.09 | 74.04 | 74.46 | 526,864 | +0.13(+0.18%) |
Feb 09, 2015 | 74.71 | 75.20 | 73.95 | 74.33 | 664,941 | -0.79(-1.05%) |
Feb 06, 2015 | 76.10 | 76.36 | 74.71 | 75.11 | 656,769 | -1.05(-1.38%) |
Feb 05, 2015 | 75.50 | 76.36 | 75.16 | 76.17 | 886,644 | +1.08(+1.44%) |
Feb 04, 2015 | 75.04 | 75.62 | 74.55 | 75.09 | 896,494 | +0.00(+0.00%) |
Feb 03, 2015 | 74.40 | 75.11 | 74.13 | 75.09 | 872,789 | +0.71(+0.96%) |
Feb 02, 2015 | 73.26 | 74.40 | 72.83 | 74.37 | 830,354 | +1.47(+2.02%) |
Jan 30, 2015 | 72.97 | 73.51 | 72.85 | 72.90 | 830,958 | -0.49(-0.67%) |
Jan 29, 2015 | 73.71 | 73.72 | 72.83 | 73.39 | 814,469 | -0.32(-0.43%) |
Jan 28, 2015 | 75.26 | 75.58 | 73.50 | 73.71 | 571,475 | -1.08(-1.44%) |
Jan 27, 2015 | 74.86 | 75.40 | 74.29 | 74.78 | 849,212 | -0.98(-1.29%) |
Jan 26, 2015 | 76.18 | 76.74 | 75.32 | 75.76 | 910,172 | -0.26(-0.34%) |
Jan 23, 2015 | 75.95 | 76.83 | 75.84 | 76.02 | 934,986 | -1.11(-1.44%) |
Jan 22, 2015 | 76.09 | 78.13 | 75.77 | 77.13 | 1,480,748 | +2.01(+2.67%) |
Jan 21, 2015 | 74.26 | 75.18 | 74.07 | 75.12 | 1,486,853 | +0.51(+0.69%) |
Jan 20, 2015 | 73.57 | 74.88 | 73.09 | 74.61 | 1,113,173 | +1.52(+2.08%) |
Jan 16, 2015 | 71.72 | 73.15 | 71.51 | 73.09 | 948,144 | +1.41(+1.97%) |
Jan 15, 2015 | 72.14 | 72.34 | 71.36 | 71.68 | 658,409 | -0.12(-0.17%) |
Jan 14, 2015 | 71.67 | 72.04 | 70.97 | 71.80 | 1,608,140 | -1.53(-2.09%) |
Jan 13, 2015 | 73.48 | 73.90 | 72.83 | 73.33 | 806,273 | +0.19(+0.26%) |
Jan 12, 2015 | 73.87 | 74.18 | 73.07 | 73.14 | 835,038 | -0.86(-1.16%) |
Jan 09, 2015 | 74.76 | 74.81 | 73.81 | 74.00 | 503,899 | -0.41(-0.55%) |
Jan 08, 2015 | 73.85 | 74.57 | 73.52 | 74.41 | 799,129 | +0.87(+1.18%) |
Jan 07, 2015 | 74.17 | 74.24 | 73.10 | 73.54 | 830,607 | -0.12(-0.16%) |
Jan 06, 2015 | 75.31 | 75.37 | 72.99 | 73.66 | 1,347,708 | -1.29(-1.72%) |
Jan 05, 2015 | 75.63 | 75.72 | 74.41 | 74.95 | 785,101 | -1.25(-1.64%) |
Jan 02, 2015 | 77.48 | 78.26 | 75.40 | 76.20 | 630,267 | -0.95(-1.23%) |
Dec 31, 2014 | 77.82 | 77.15 | 77.15 | 77.15 | 588,841 | -0.39(-0.51%) |
Dec 30, 2014 | 77.83 | 78.10 | 77.44 | 77.54 | 449,973 | -0.29(-0.38%) |
Dec 29, 2014 | 77.61 | 78.01 | 77.43 | 77.83 | 346,454 | +0.07(+0.09%) |
Dec 26, 2014 | 77.80 | 78.26 | 77.66 | 77.76 | 610,344 | +0.01(+0.01%) |
Dec 24, 2014 | 77.72 | 77.75 | 77.75 | 77.75 | 165,884 | -0.02(-0.02%) |
Dec 23, 2014 | 77.70 | 77.83 | 76.94 | 77.77 | 556,839 | +0.41(+0.53%) |
Dec 22, 2014 | 76.89 | 77.53 | 76.53 | 77.36 | 462,237 | +0.60(+0.78%) |
Dec 19, 2014 | 77.27 | 77.65 | 76.59 | 76.76 | 1,091,627 | -0.50(-0.65%) |
Dec 18, 2014 | 76.92 | 77.38 | 75.82 | 77.27 | 858,610 | +1.17(+1.54%) |
Dec 17, 2014 | 75.30 | 76.22 | 73.74 | 76.09 | 1,136,953 | +0.72(+0.96%) |
Dec 16, 2014 | 75.50 | 76.58 | 75.13 | 75.37 | 1,180,081 | -0.64(-0.84%) |
Dec 15, 2014 | 76.03 | 76.88 | 75.30 | 76.01 | 1,270,335 | +0.78(+1.03%) |
Dec 12, 2014 | 73.48 | 75.79 | 73.48 | 75.23 | 1,377,555 | +1.50(+2.04%) |
Dec 11, 2014 | 73.63 | 74.63 | 73.37 | 73.73 | 648,898 | +0.52(+0.71%) |
Dec 10, 2014 | 74.19 | 74.19 | 73.03 | 73.21 | 925,956 | -0.44(-0.60%) |
Dec 09, 2014 | 72.87 | 73.83 | 72.77 | 73.65 | 641,602 | -0.16(-0.22%) |
Dec 08, 2014 | 74.55 | 74.92 | 73.27 | 73.81 | 654,590 | -0.73(-0.98%) |
Dec 05, 2014 | 74.78 | 75.24 | 74.29 | 74.55 | 578,273 | +0.13(+0.17%) |
Dec 04, 2014 | 74.19 | 74.66 | 73.79 | 74.42 | 837,889 | +0.11(+0.15%) |
Dec 03, 2014 | 74.35 | 74.71 | 74.13 | 74.31 | 539,639 | -0.12(-0.16%) |
Dec 02, 2014 | 74.05 | 75.11 | 74.05 | 74.43 | 604,676 | +0.53(+0.72%) |