Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 75.36 | 74.43 | 74.43 | 74.43 | 552,150 | -1.20(-1.58%) |
Dec 30, 2015 | 76.38 | 76.67 | 75.42 | 75.62 | 327,325 | -0.69(-0.90%) |
Dec 29, 2015 | 76.08 | 77.14 | 76.08 | 76.31 | 524,748 | +0.66(+0.87%) |
Dec 28, 2015 | 74.79 | 75.66 | 74.29 | 75.65 | 626,023 | +0.70(+0.94%) |
Dec 24, 2015 | 75.37 | 74.95 | 74.95 | 74.95 | 521,887 | -0.73(-0.96%) |
Dec 23, 2015 | 76.12 | 76.33 | 75.30 | 75.68 | 553,230 | +0.26(+0.34%) |
Dec 22, 2015 | 75.24 | 75.98 | 74.61 | 75.42 | 964,269 | +0.40(+0.53%) |
Dec 21, 2015 | 75.25 | 75.56 | 74.37 | 75.01 | 824,583 | +0.00(+0.00%) |
Dec 18, 2015 | 74.71 | 76.34 | 74.52 | 75.01 | 1,241,336 | +0.35(+0.47%) |
Dec 17, 2015 | 74.08 | 75.29 | 71.96 | 74.66 | 924,786 | -0.36(-0.48%) |
Dec 16, 2015 | 75.89 | 76.41 | 74.71 | 75.02 | 621,828 | -0.16(-0.21%) |
Dec 15, 2015 | 76.07 | 76.87 | 74.94 | 75.18 | 1,046,035 | -0.32(-0.42%) |
Dec 14, 2015 | 74.60 | 75.78 | 74.35 | 75.50 | 528,226 | +1.04(+1.39%) |
Dec 11, 2015 | 75.17 | 76.03 | 74.17 | 74.46 | 803,072 | -1.59(-2.09%) |
Dec 10, 2015 | 74.40 | 76.69 | 73.90 | 76.05 | 1,048,470 | +1.77(+2.39%) |
Dec 09, 2015 | 75.09 | 75.52 | 73.97 | 74.28 | 822,257 | -1.20(-1.59%) |
Dec 08, 2015 | 73.57 | 75.72 | 72.81 | 75.48 | 666,897 | +1.82(+2.47%) |
Dec 07, 2015 | 73.47 | 73.83 | 72.65 | 73.66 | 654,268 | +0.18(+0.24%) |
Dec 04, 2015 | 72.30 | 73.76 | 72.04 | 73.48 | 914,242 | +1.47(+2.04%) |
Dec 03, 2015 | 73.23 | 73.23 | 71.07 | 72.01 | 741,470 | -0.68(-0.93%) |
Dec 02, 2015 | 72.27 | 73.57 | 72.26 | 72.69 | 478,345 | +0.61(+0.85%) |
Dec 01, 2015 | 72.30 | 72.89 | 71.29 | 72.08 | 790,151 | -0.01(-0.01%) |
Nov 30, 2015 | 73.87 | 74.40 | 71.71 | 72.09 | 796,287 | -1.95(-2.63%) |
Nov 27, 2015 | 74.69 | 74.98 | 73.70 | 74.04 | 250,629 | -0.33(-0.45%) |
Nov 25, 2015 | 74.66 | 74.37 | 74.37 | 74.37 | 525,834 | -0.02(-0.02%) |
Nov 24, 2015 | 73.76 | 75.19 | 73.68 | 74.39 | 442,343 | +0.14(+0.19%) |
Nov 23, 2015 | 73.03 | 74.32 | 72.51 | 74.25 | 596,351 | +1.12(+1.53%) |
Nov 20, 2015 | 72.75 | 73.85 | 72.23 | 73.13 | 653,553 | +0.93(+1.29%) |
Nov 19, 2015 | 71.71 | 72.98 | 71.44 | 72.20 | 592,460 | +0.60(+0.84%) |
Nov 18, 2015 | 70.44 | 71.71 | 69.50 | 71.60 | 595,391 | +1.48(+2.12%) |
Nov 17, 2015 | 71.38 | 71.38 | 69.68 | 70.11 | 848,438 | -0.93(-1.31%) |
Nov 16, 2015 | 70.34 | 71.30 | 70.21 | 71.05 | 522,067 | +0.14(+0.20%) |
Nov 13, 2015 | 71.30 | 71.56 | 69.94 | 70.90 | 1,040,607 | -1.12(-1.55%) |
Nov 12, 2015 | 72.15 | 73.19 | 71.75 | 72.02 | 579,129 | -0.43(-0.59%) |
Nov 11, 2015 | 74.01 | 74.01 | 72.31 | 72.45 | 413,904 | -1.83(-2.46%) |
Nov 10, 2015 | 72.78 | 74.49 | 72.61 | 74.27 | 799,235 | +1.10(+1.50%) |
Nov 09, 2015 | 75.03 | 75.34 | 72.48 | 73.17 | 916,797 | -1.92(-2.55%) |
Nov 06, 2015 | 77.05 | 77.56 | 74.96 | 75.09 | 707,695 | -2.48(-3.19%) |
Nov 05, 2015 | 75.86 | 77.88 | 74.64 | 77.57 | 1,003,082 | +1.80(+2.38%) |
Nov 04, 2015 | 75.30 | 75.94 | 74.50 | 75.76 | 786,336 | +0.46(+0.61%) |
Nov 03, 2015 | 74.43 | 75.61 | 73.97 | 75.31 | 875,905 | +1.10(+1.48%) |
Nov 02, 2015 | 75.70 | 75.88 | 74.03 | 74.21 | 1,043,944 | -1.58(-2.08%) |
Oct 30, 2015 | 73.07 | 76.08 | 72.58 | 75.78 | 1,594,312 | +2.58(+3.53%) |
Oct 29, 2015 | 68.56 | 74.31 | 68.56 | 73.20 | 4,323,244 | -1.03(-1.38%) |
Oct 28, 2015 | 72.35 | 75.08 | 71.86 | 74.22 | 1,757,253 | +1.81(+2.50%) |
Oct 27, 2015 | 73.82 | 74.01 | 72.28 | 72.41 | 1,142,566 | -1.63(-2.21%) |
Oct 26, 2015 | 72.96 | 74.36 | 72.55 | 74.05 | 791,610 | +1.09(+1.50%) |
Oct 23, 2015 | 74.64 | 74.64 | 71.62 | 72.95 | 1,685,616 | -1.24(-1.67%) |
Oct 22, 2015 | 76.42 | 76.42 | 73.41 | 74.20 | 920,270 | -0.72(-0.96%) |
Oct 21, 2015 | 75.57 | 76.23 | 74.82 | 74.91 | 1,020,049 | -0.62(-0.82%) |
Oct 20, 2015 | 75.05 | 76.18 | 75.01 | 75.53 | 711,329 | +0.45(+0.60%) |
Oct 19, 2015 | 74.60 | 75.66 | 74.12 | 75.08 | 729,706 | +0.57(+0.76%) |
Oct 16, 2015 | 75.00 | 75.26 | 74.06 | 74.51 | 822,312 | -0.21(-0.28%) |
Oct 15, 2015 | 75.30 | 75.77 | 73.60 | 74.72 | 1,260,758 | -0.61(-0.81%) |
Oct 14, 2015 | 77.02 | 77.27 | 74.91 | 75.33 | 647,383 | -1.18(-1.55%) |
Oct 13, 2015 | 76.78 | 77.29 | 76.11 | 76.52 | 768,165 | -0.53(-0.69%) |
Oct 12, 2015 | 77.62 | 78.05 | 76.81 | 77.05 | 605,141 | -0.36(-0.46%) |
Oct 09, 2015 | 78.22 | 78.85 | 77.26 | 77.41 | 437,778 | -0.98(-1.24%) |
Oct 08, 2015 | 77.19 | 78.75 | 77.04 | 78.38 | 506,037 | +1.22(+1.58%) |
Oct 07, 2015 | 76.40 | 77.17 | 75.70 | 77.17 | 757,756 | +1.14(+1.50%) |
Oct 06, 2015 | 76.77 | 77.31 | 75.81 | 76.02 | 618,343 | -0.79(-1.03%) |
Oct 05, 2015 | 76.32 | 77.28 | 76.02 | 76.82 | 966,511 | +0.97(+1.28%) |
Oct 02, 2015 | 73.91 | 75.87 | 72.96 | 75.85 | 883,274 | +1.15(+1.54%) |
Oct 01, 2015 | 75.85 | 75.88 | 73.84 | 74.70 | 868,597 | -0.88(-1.17%) |
Sep 30, 2015 | 73.80 | 75.76 | 73.54 | 75.58 | 703,861 | +2.48(+3.39%) |
Sep 29, 2015 | 74.69 | 74.79 | 72.73 | 73.10 | 1,280,362 | -1.60(-2.14%) |
Sep 28, 2015 | 77.77 | 78.28 | 74.53 | 74.71 | 1,202,222 | -3.50(-4.48%) |
Sep 25, 2015 | 78.85 | 79.05 | 77.81 | 78.21 | 723,679 | -0.08(-0.11%) |
Sep 24, 2015 | 80.10 | 80.10 | 78.00 | 78.29 | 845,360 | -2.13(-2.64%) |
Sep 23, 2015 | 81.25 | 81.64 | 79.79 | 80.42 | 529,748 | -0.50(-0.62%) |
Sep 22, 2015 | 80.99 | 81.60 | 80.23 | 80.92 | 435,993 | -1.08(-1.32%) |
Sep 21, 2015 | 81.18 | 82.84 | 81.02 | 82.00 | 581,751 | +1.00(+1.24%) |
Sep 18, 2015 | 80.14 | 81.39 | 79.89 | 81.00 | 893,287 | +0.13(+0.16%) |
Sep 17, 2015 | 81.69 | 81.94 | 80.71 | 80.87 | 489,364 | -0.83(-1.01%) |
Sep 16, 2015 | 80.06 | 82.24 | 79.22 | 81.69 | 887,801 | -0.17(-0.20%) |
Sep 15, 2015 | 81.54 | 82.25 | 80.90 | 81.86 | 361,151 | +0.69(+0.85%) |
Sep 14, 2015 | 81.44 | 81.88 | 80.83 | 81.17 | 369,618 | -0.26(-0.32%) |
Sep 11, 2015 | 80.68 | 82.05 | 80.03 | 81.43 | 550,918 | +0.51(+0.63%) |
Sep 10, 2015 | 79.41 | 81.65 | 79.35 | 80.92 | 828,840 | +1.16(+1.45%) |
Sep 09, 2015 | 81.58 | 82.06 | 79.49 | 79.76 | 814,253 | -1.23(-1.51%) |
Sep 08, 2015 | 82.12 | 82.41 | 80.53 | 80.98 | 754,185 | -0.08(-0.09%) |
Sep 04, 2015 | 80.88 | 81.06 | 81.06 | 81.06 | 467,823 | -0.45(-0.55%) |
Sep 03, 2015 | 82.34 | 83.12 | 81.22 | 81.51 | 629,536 | -0.43(-0.53%) |
Sep 02, 2015 | 81.11 | 82.35 | 81.11 | 81.94 | 464,250 | +1.44(+1.79%) |
Sep 01, 2015 | 81.08 | 82.25 | 80.14 | 80.50 | 496,448 | -1.48(-1.80%) |
Aug 31, 2015 | 82.12 | 83.24 | 81.72 | 81.98 | 556,293 | -0.19(-0.23%) |
Aug 28, 2015 | 81.19 | 82.59 | 80.99 | 82.17 | 444,044 | +0.32(+0.39%) |
Aug 27, 2015 | 81.20 | 82.31 | 80.41 | 81.85 | 663,915 | +1.18(+1.46%) |
Aug 26, 2015 | 80.28 | 81.24 | 78.23 | 80.67 | 1,033,569 | +1.77(+2.25%) |
Aug 25, 2015 | 79.26 | 81.16 | 78.72 | 78.90 | 1,027,170 | +1.21(+1.55%) |
Aug 24, 2015 | 76.70 | 79.81 | 75.30 | 77.69 | 987,776 | -1.68(-2.12%) |
Aug 21, 2015 | 81.02 | 81.44 | 79.11 | 79.37 | 874,524 | -2.17(-2.66%) |
Aug 20, 2015 | 81.31 | 82.28 | 80.39 | 81.54 | 1,116,189 | -0.67(-0.82%) |
Aug 19, 2015 | 82.13 | 82.68 | 81.29 | 82.22 | 592,773 | +0.07(+0.08%) |
Aug 18, 2015 | 82.68 | 83.62 | 82.01 | 82.15 | 539,559 | -0.47(-0.56%) |
Aug 17, 2015 | 82.48 | 83.17 | 81.70 | 82.62 | 514,378 | +0.01(+0.01%) |
Aug 14, 2015 | 81.72 | 82.86 | 81.42 | 82.61 | 447,859 | +1.02(+1.24%) |
Aug 13, 2015 | 81.67 | 82.48 | 81.36 | 81.59 | 358,765 | +0.06(+0.07%) |
Aug 12, 2015 | 81.54 | 81.84 | 79.94 | 81.54 | 692,032 | -0.33(-0.41%) |
Aug 11, 2015 | 81.54 | 82.16 | 80.82 | 81.87 | 635,198 | -0.44(-0.54%) |
Aug 10, 2015 | 82.37 | 82.58 | 81.56 | 82.31 | 767,905 | +0.26(+0.31%) |
Aug 07, 2015 | 81.35 | 82.21 | 80.71 | 82.05 | 803,136 | +0.51(+0.62%) |
Aug 06, 2015 | 84.00 | 84.58 | 81.10 | 81.54 | 1,110,921 | -2.72(-3.23%) |
Aug 05, 2015 | 84.02 | 85.22 | 83.53 | 84.26 | 698,685 | +0.79(+0.95%) |
Aug 04, 2015 | 84.30 | 84.39 | 83.18 | 83.47 | 699,258 | -0.29(-0.35%) |
Aug 03, 2015 | 84.37 | 85.44 | 83.00 | 83.77 | 1,048,231 | -0.61(-0.72%) |
Jul 31, 2015 | 83.47 | 85.41 | 83.36 | 84.37 | 1,069,421 | +0.82(+0.99%) |
Jul 30, 2015 | 84.69 | 85.82 | 83.21 | 83.55 | 1,980,686 | -0.86(-1.02%) |
Jul 29, 2015 | 89.66 | 89.69 | 82.02 | 84.41 | 5,383,444 | -5.36(-5.97%) |
Jul 28, 2015 | 88.86 | 90.59 | 88.22 | 89.76 | 1,035,750 | +0.99(+1.12%) |
Jul 27, 2015 | 89.70 | 89.70 | 87.95 | 88.77 | 725,029 | -1.29(-1.43%) |
Jul 24, 2015 | 90.01 | 90.43 | 89.61 | 90.06 | 740,334 | +0.22(+0.25%) |
Jul 23, 2015 | 90.50 | 91.13 | 89.78 | 89.84 | 605,603 | -0.83(-0.92%) |
Jul 22, 2015 | 88.14 | 90.75 | 88.14 | 90.67 | 892,166 | +2.51(+2.85%) |
Jul 21, 2015 | 88.64 | 88.92 | 87.69 | 88.16 | 484,487 | -0.37(-0.42%) |
Jul 20, 2015 | 88.12 | 88.76 | 87.86 | 88.53 | 571,872 | +0.73(+0.83%) |
Jul 17, 2015 | 87.56 | 87.99 | 87.40 | 87.80 | 1,021,270 | +0.22(+0.26%) |
Jul 16, 2015 | 88.85 | 88.97 | 87.47 | 87.58 | 1,066,659 | -0.74(-0.84%) |
Jul 15, 2015 | 89.82 | 89.91 | 88.21 | 88.32 | 673,931 | -1.51(-1.68%) |
Jul 14, 2015 | 90.14 | 90.48 | 89.54 | 89.82 | 464,438 | -0.36(-0.40%) |
Jul 13, 2015 | 89.31 | 90.36 | 89.31 | 90.18 | 826,332 | +1.66(+1.87%) |
Jul 10, 2015 | 88.36 | 89.00 | 87.32 | 88.52 | 931,247 | +0.86(+0.98%) |
Jul 09, 2015 | 89.30 | 89.75 | 87.27 | 87.67 | 1,007,810 | -0.73(-0.83%) |
Jul 08, 2015 | 89.60 | 89.67 | 88.08 | 88.40 | 768,975 | -1.26(-1.40%) |
Jul 07, 2015 | 89.99 | 90.11 | 88.08 | 89.66 | 773,811 | -0.17(-0.19%) |
Jul 06, 2015 | 89.27 | 90.45 | 88.96 | 89.82 | 668,292 | +0.13(+0.15%) |
Jul 02, 2015 | 90.35 | 89.69 | 89.69 | 89.69 | 569,232 | -0.20(-0.22%) |
Jul 01, 2015 | 89.83 | 90.03 | 88.47 | 89.89 | 1,138,067 | +1.45(+1.64%) |
Jun 30, 2015 | 88.84 | 89.12 | 88.27 | 88.44 | 602,920 | +0.23(+0.26%) |
Jun 29, 2015 | 90.10 | 90.25 | 88.08 | 88.21 | 747,431 | -2.35(-2.59%) |
Jun 26, 2015 | 90.10 | 90.94 | 89.92 | 90.55 | 790,404 | +0.69(+0.77%) |
Jun 25, 2015 | 89.44 | 90.33 | 89.35 | 89.86 | 493,545 | +0.52(+0.59%) |
Jun 24, 2015 | 89.90 | 90.21 | 89.18 | 89.34 | 363,533 | -0.72(-0.80%) |
Jun 23, 2015 | 89.27 | 90.14 | 88.93 | 90.06 | 896,335 | +0.75(+0.84%) |
Jun 22, 2015 | 89.22 | 89.71 | 89.06 | 89.31 | 502,113 | +0.60(+0.68%) |
Jun 19, 2015 | 89.19 | 89.66 | 88.45 | 88.72 | 1,229,445 | -0.39(-0.44%) |
Jun 18, 2015 | 88.73 | 89.29 | 88.41 | 89.11 | 806,950 | -0.15(-0.17%) |
Jun 17, 2015 | 88.75 | 89.43 | 88.53 | 89.26 | 781,395 | +0.67(+0.76%) |
Jun 16, 2015 | 87.48 | 88.86 | 87.48 | 88.58 | 726,173 | +0.88(+1.01%) |
Jun 15, 2015 | 87.91 | 88.27 | 87.03 | 87.70 | 895,408 | -0.57(-0.65%) |
Jun 12, 2015 | 87.80 | 88.42 | 87.20 | 88.27 | 735,335 | +0.27(+0.31%) |
Jun 11, 2015 | 87.29 | 88.08 | 87.29 | 88.00 | 679,543 | +0.67(+0.77%) |
Jun 10, 2015 | 88.01 | 88.01 | 87.25 | 87.33 | 683,777 | -0.29(-0.33%) |
Jun 09, 2015 | 86.61 | 87.71 | 86.30 | 87.62 | 913,831 | +1.11(+1.28%) |
Jun 08, 2015 | 87.52 | 87.63 | 86.49 | 86.51 | 565,069 | -0.91(-1.04%) |
Jun 05, 2015 | 86.87 | 87.57 | 86.34 | 87.42 | 633,927 | +0.52(+0.60%) |
Jun 04, 2015 | 86.08 | 87.32 | 85.97 | 86.89 | 921,557 | +0.29(+0.34%) |
Jun 03, 2015 | 86.44 | 87.20 | 86.04 | 86.60 | 757,772 | +0.42(+0.49%) |
Jun 02, 2015 | 86.51 | 86.77 | 86.00 | 86.18 | 571,353 | -0.25(-0.29%) |
Jun 01, 2015 | 86.21 | 86.94 | 85.55 | 86.43 | 757,776 | +0.55(+0.64%) |
May 29, 2015 | 85.59 | 86.47 | 85.24 | 85.88 | 1,109,077 | +0.03(+0.04%) |
May 28, 2015 | 83.89 | 86.27 | 83.37 | 85.85 | 1,283,772 | +2.01(+2.39%) |
May 27, 2015 | 82.33 | 83.91 | 81.90 | 83.84 | 573,687 | +1.36(+1.64%) |
May 26, 2015 | 83.70 | 83.73 | 82.36 | 82.48 | 552,842 | -1.28(-1.53%) |
May 22, 2015 | 83.72 | 83.77 | 83.77 | 83.77 | 445,674 | -0.01(-0.01%) |
May 21, 2015 | 83.91 | 84.16 | 83.59 | 83.77 | 425,677 | -0.22(-0.26%) |
May 20, 2015 | 84.09 | 84.10 | 82.71 | 83.99 | 790,184 | +0.39(+0.47%) |
May 19, 2015 | 83.72 | 84.40 | 83.34 | 83.60 | 820,086 | +0.37(+0.45%) |
May 18, 2015 | 82.55 | 83.34 | 82.00 | 83.22 | 1,096,697 | +0.90(+1.09%) |
May 15, 2015 | 82.20 | 82.42 | 82.06 | 82.33 | 340,394 | +0.22(+0.26%) |
May 14, 2015 | 81.76 | 82.47 | 81.19 | 82.11 | 431,533 | +0.41(+0.50%) |
May 13, 2015 | 82.00 | 82.48 | 81.36 | 81.71 | 344,448 | -0.39(-0.48%) |
May 12, 2015 | 82.18 | 82.35 | 81.50 | 82.10 | 590,880 | -0.42(-0.51%) |
May 11, 2015 | 82.71 | 83.17 | 82.06 | 82.52 | 670,646 | -0.33(-0.40%) |
May 08, 2015 | 83.45 | 84.02 | 82.80 | 82.85 | 689,633 | -0.34(-0.41%) |
May 07, 2015 | 83.11 | 83.75 | 82.86 | 83.19 | 558,590 | +0.01(+0.01%) |
May 06, 2015 | 83.74 | 83.96 | 82.58 | 83.18 | 613,254 | -0.46(-0.55%) |
May 05, 2015 | 83.56 | 84.15 | 83.27 | 83.64 | 757,855 | -0.15(-0.18%) |
May 04, 2015 | 83.47 | 84.22 | 83.45 | 83.79 | 766,252 | +0.63(+0.76%) |
May 01, 2015 | 83.13 | 83.58 | 82.23 | 83.16 | 1,352,111 | +0.26(+0.31%) |
Apr 30, 2015 | 82.39 | 84.43 | 81.86 | 82.90 | 1,695,688 | +1.14(+1.39%) |
Apr 29, 2015 | 82.19 | 84.25 | 80.46 | 81.76 | 2,562,595 | +4.58(+5.94%) |
Apr 28, 2015 | 78.04 | 78.06 | 76.85 | 77.18 | 1,040,097 | -1.19(-1.51%) |
Apr 27, 2015 | 78.57 | 79.38 | 78.16 | 78.37 | 614,408 | +0.27(+0.34%) |
Apr 24, 2015 | 79.10 | 79.33 | 78.02 | 78.10 | 563,494 | -0.75(-0.95%) |
Apr 23, 2015 | 78.53 | 79.08 | 78.53 | 78.85 | 365,047 | +0.16(+0.20%) |
Apr 22, 2015 | 79.06 | 79.06 | 78.32 | 78.69 | 422,594 | -0.12(-0.16%) |
Apr 21, 2015 | 79.23 | 79.36 | 78.51 | 78.82 | 730,757 | -0.03(-0.04%) |
Apr 20, 2015 | 78.27 | 78.90 | 77.65 | 78.85 | 583,325 | +1.10(+1.41%) |
Apr 17, 2015 | 78.04 | 78.44 | 77.37 | 77.75 | 453,766 | -0.71(-0.90%) |
Apr 16, 2015 | 78.26 | 79.03 | 78.20 | 78.46 | 612,843 | +0.05(+0.06%) |
Apr 15, 2015 | 78.19 | 79.33 | 77.72 | 78.41 | 769,499 | +0.55(+0.70%) |
Apr 14, 2015 | 77.71 | 78.30 | 77.12 | 77.86 | 634,390 | +0.08(+0.11%) |
Apr 13, 2015 | 77.77 | 78.66 | 77.75 | 77.78 | 447,966 | -0.11(-0.14%) |
Apr 10, 2015 | 77.18 | 77.90 | 76.72 | 77.89 | 521,952 | +0.54(+0.70%) |
Apr 09, 2015 | 78.09 | 78.33 | 77.20 | 77.35 | 444,645 | -0.66(-0.85%) |
Apr 08, 2015 | 76.59 | 78.05 | 76.45 | 78.01 | 912,920 | +1.70(+2.23%) |
Apr 07, 2015 | 76.67 | 76.98 | 76.09 | 76.31 | 736,690 | -0.32(-0.41%) |
Apr 06, 2015 | 75.96 | 77.26 | 75.60 | 76.62 | 1,145,569 | +0.25(+0.33%) |
Apr 02, 2015 | 76.38 | 76.38 | 76.38 | 76.38 | 813,567 | -0.21(-0.27%) |
Apr 01, 2015 | 76.69 | 76.97 | 75.01 | 76.58 | 726,451 | -0.18(-0.24%) |
Mar 31, 2015 | 76.07 | 77.54 | 76.04 | 76.77 | 862,655 | +0.52(+0.69%) |
Mar 30, 2015 | 76.35 | 76.82 | 76.01 | 76.24 | 626,193 | +0.10(+0.13%) |
Mar 27, 2015 | 75.90 | 76.72 | 75.61 | 76.14 | 683,869 | +0.37(+0.48%) |
Mar 26, 2015 | 75.78 | 76.36 | 75.05 | 75.78 | 750,806 | -0.31(-0.40%) |
Mar 25, 2015 | 77.75 | 77.83 | 75.92 | 76.09 | 633,656 | -1.21(-1.57%) |
Mar 24, 2015 | 78.05 | 78.12 | 77.12 | 77.30 | 733,187 | -0.37(-0.47%) |
Mar 23, 2015 | 77.83 | 78.21 | 77.43 | 77.66 | 644,430 | -0.28(-0.36%) |
Mar 20, 2015 | 76.29 | 78.19 | 76.29 | 77.94 | 1,322,428 | +1.81(+2.38%) |
Mar 19, 2015 | 76.18 | 76.60 | 75.60 | 76.14 | 590,002 | +0.02(+0.03%) |
Mar 18, 2015 | 75.42 | 76.62 | 75.08 | 76.11 | 925,842 | +0.43(+0.57%) |
Mar 17, 2015 | 74.72 | 75.83 | 74.58 | 75.68 | 754,504 | +0.86(+1.14%) |
Mar 16, 2015 | 73.89 | 75.07 | 73.81 | 74.82 | 549,413 | +1.48(+2.01%) |
Mar 13, 2015 | 73.56 | 73.91 | 72.61 | 73.35 | 394,318 | -0.36(-0.48%) |
Mar 12, 2015 | 73.14 | 73.85 | 72.74 | 73.70 | 524,265 | +0.98(+1.35%) |
Mar 11, 2015 | 73.91 | 74.23 | 72.56 | 72.72 | 768,386 | -1.04(-1.41%) |
Mar 10, 2015 | 73.24 | 74.01 | 73.21 | 73.76 | 507,963 | -0.07(-0.09%) |
Mar 09, 2015 | 73.89 | 74.40 | 73.68 | 73.83 | 542,189 | +0.08(+0.11%) |
Mar 06, 2015 | 74.07 | 74.38 | 73.43 | 73.74 | 667,662 | -0.48(-0.65%) |
Mar 05, 2015 | 75.00 | 75.39 | 74.12 | 74.23 | 1,138,195 | -0.75(-0.99%) |
Mar 04, 2015 | 75.23 | 75.58 | 74.47 | 74.97 | 977,376 | -0.29(-0.39%) |
Mar 03, 2015 | 74.64 | 75.38 | 74.37 | 75.26 | 1,296,675 | +0.49(+0.65%) |
Mar 02, 2015 | 73.74 | 75.08 | 73.57 | 74.77 | 1,358,686 | +1.26(+1.71%) |
Feb 27, 2015 | 72.70 | 74.00 | 72.58 | 73.51 | 2,549,929 | +1.21(+1.67%) |
Feb 26, 2015 | 69.17 | 73.28 | 69.15 | 72.30 | 4,323,952 | +3.51(+5.10%) |
Feb 25, 2015 | 67.69 | 68.89 | 67.50 | 68.79 | 1,909,000 | +0.91(+1.34%) |
Feb 24, 2015 | 67.82 | 68.37 | 67.43 | 67.88 | 802,172 | -0.36(-0.52%) |
Feb 23, 2015 | 67.87 | 68.40 | 67.61 | 68.24 | 855,289 | +0.31(+0.46%) |
Feb 20, 2015 | 67.15 | 68.22 | 67.13 | 67.92 | 683,989 | +0.86(+1.28%) |
Feb 19, 2015 | 68.25 | 68.32 | 67.00 | 67.06 | 1,116,118 | -1.18(-1.72%) |
Feb 18, 2015 | 68.45 | 68.83 | 67.94 | 68.24 | 440,703 | -0.51(-0.73%) |
Feb 17, 2015 | 69.36 | 69.48 | 68.50 | 68.74 | 274,674 | -0.53(-0.77%) |
Feb 13, 2015 | 69.07 | 69.27 | 69.27 | 69.27 | 672,113 | +0.43(+0.63%) |
Feb 12, 2015 | 69.50 | 69.50 | 68.46 | 68.84 | 322,583 | +0.05(+0.07%) |
Feb 11, 2015 | 69.15 | 69.44 | 68.11 | 68.79 | 519,893 | -0.41(-0.60%) |
Feb 10, 2015 | 68.96 | 69.36 | 68.87 | 69.21 | 481,043 | +0.74(+1.08%) |
Feb 09, 2015 | 68.72 | 68.83 | 68.08 | 68.47 | 452,326 | -0.39(-0.57%) |
Feb 06, 2015 | 67.68 | 69.19 | 67.58 | 68.86 | 744,882 | +1.49(+2.21%) |
Feb 05, 2015 | 67.88 | 68.23 | 66.93 | 67.37 | 915,415 | -0.60(-0.88%) |
Feb 04, 2015 | 68.61 | 68.93 | 67.49 | 67.96 | 888,110 | -1.35(-1.95%) |
Feb 03, 2015 | 67.80 | 69.49 | 67.54 | 69.31 | 687,029 | +1.90(+2.81%) |
Feb 02, 2015 | 67.66 | 67.77 | 66.13 | 67.42 | 716,184 | -0.07(-0.10%) |
Jan 30, 2015 | 68.83 | 69.06 | 67.27 | 67.48 | 981,701 | -1.95(-2.81%) |
Jan 29, 2015 | 69.19 | 69.84 | 68.59 | 69.44 | 910,335 | +0.55(+0.79%) |
Jan 28, 2015 | 69.98 | 70.18 | 68.78 | 68.89 | 534,761 | -0.79(-1.13%) |
Jan 27, 2015 | 69.31 | 70.37 | 69.31 | 69.68 | 713,371 | -0.27(-0.38%) |
Jan 26, 2015 | 69.80 | 70.37 | 69.22 | 69.94 | 878,168 | -0.27(-0.38%) |
Jan 23, 2015 | 71.65 | 71.65 | 70.13 | 70.21 | 627,438 | -1.31(-1.83%) |
Jan 22, 2015 | 70.44 | 71.80 | 69.74 | 71.52 | 452,076 | +1.46(+2.08%) |
Jan 21, 2015 | 69.65 | 70.21 | 69.61 | 70.06 | 301,945 | +0.25(+0.36%) |
Jan 20, 2015 | 70.08 | 70.43 | 68.45 | 69.81 | 501,516 | -0.27(-0.38%) |
Jan 16, 2015 | 69.40 | 70.12 | 68.98 | 70.08 | 311,744 | +0.69(+0.99%) |
Jan 15, 2015 | 70.81 | 70.94 | 69.13 | 69.39 | 468,499 | -1.41(-1.99%) |
Jan 14, 2015 | 71.24 | 71.63 | 70.40 | 70.80 | 635,861 | -0.96(-1.34%) |
Jan 13, 2015 | 72.19 | 72.86 | 70.97 | 71.76 | 500,665 | +0.20(+0.28%) |
Jan 12, 2015 | 70.24 | 71.72 | 69.96 | 71.56 | 480,565 | +1.33(+1.89%) |
Jan 09, 2015 | 70.99 | 70.99 | 69.93 | 70.23 | 418,940 | -0.81(-1.14%) |
Jan 08, 2015 | 70.56 | 71.21 | 70.34 | 71.05 | 476,805 | +0.75(+1.06%) |
Jan 07, 2015 | 69.03 | 70.40 | 69.03 | 70.30 | 486,299 | +1.66(+2.43%) |
Jan 06, 2015 | 69.72 | 70.04 | 67.92 | 68.64 | 813,935 | -1.23(-1.77%) |
Jan 05, 2015 | 71.01 | 71.01 | 69.68 | 69.87 | 662,044 | -1.35(-1.90%) |