Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 74.44 | 73.75 | 73.75 | 73.75 | 676,752 | -1.10(-1.47%) |
Dec 30, 2015 | 75.06 | 75.29 | 74.74 | 74.85 | 806,856 | -0.31(-0.42%) |
Dec 29, 2015 | 74.92 | 75.38 | 74.82 | 75.16 | 718,118 | +0.49(+0.65%) |
Dec 28, 2015 | 74.52 | 74.71 | 74.11 | 74.68 | 623,528 | +0.06(+0.08%) |
Dec 24, 2015 | 74.58 | 74.62 | 74.62 | 74.62 | 353,930 | -0.02(-0.02%) |
Dec 23, 2015 | 74.24 | 74.70 | 73.63 | 74.63 | 903,018 | +0.50(+0.68%) |
Dec 22, 2015 | 73.94 | 74.18 | 72.83 | 74.13 | 960,791 | +0.45(+0.62%) |
Dec 21, 2015 | 73.63 | 73.86 | 73.10 | 73.68 | 1,063,643 | +0.35(+0.47%) |
Dec 18, 2015 | 73.60 | 73.61 | 72.58 | 73.33 | 2,242,554 | -0.88(-1.19%) |
Dec 17, 2015 | 75.55 | 75.66 | 73.88 | 74.21 | 1,549,658 | -1.31(-1.74%) |
Dec 16, 2015 | 74.20 | 76.01 | 74.20 | 75.53 | 2,037,413 | +1.71(+2.32%) |
Dec 15, 2015 | 74.56 | 75.09 | 73.25 | 73.82 | 2,366,601 | -0.46(-0.62%) |
Dec 14, 2015 | 72.38 | 74.48 | 72.30 | 74.28 | 2,753,991 | +2.05(+2.84%) |
Dec 11, 2015 | 70.93 | 73.15 | 70.76 | 72.23 | 2,322,831 | +0.55(+0.76%) |
Dec 10, 2015 | 71.46 | 72.30 | 71.35 | 71.69 | 1,233,345 | +0.13(+0.18%) |
Dec 09, 2015 | 72.02 | 72.69 | 71.47 | 71.55 | 1,205,160 | -1.03(-1.42%) |
Dec 08, 2015 | 71.83 | 72.97 | 71.61 | 72.59 | 1,660,975 | +0.59(+0.83%) |
Dec 07, 2015 | 71.41 | 72.11 | 71.23 | 71.99 | 1,116,564 | +0.53(+0.74%) |
Dec 04, 2015 | 70.07 | 71.70 | 70.07 | 71.46 | 1,319,786 | +1.60(+2.29%) |
Dec 03, 2015 | 70.47 | 70.78 | 69.40 | 69.86 | 1,243,703 | -0.54(-0.76%) |
Dec 02, 2015 | 70.90 | 71.34 | 70.10 | 70.40 | 1,441,565 | -0.34(-0.48%) |
Dec 01, 2015 | 71.34 | 71.76 | 70.41 | 70.74 | 3,058,379 | -0.57(-0.80%) |
Nov 30, 2015 | 71.85 | 72.14 | 71.30 | 71.31 | 1,853,088 | -0.57(-0.79%) |
Nov 27, 2015 | 71.70 | 72.47 | 71.46 | 71.88 | 772,543 | +0.07(+0.10%) |
Nov 25, 2015 | 71.26 | 71.80 | 71.80 | 71.80 | 1,525,992 | +0.32(+0.45%) |
Nov 24, 2015 | 70.27 | 71.61 | 70.27 | 71.48 | 2,865,224 | +0.72(+1.02%) |
Nov 23, 2015 | 69.76 | 70.76 | 69.73 | 70.76 | 1,682,900 | +1.36(+1.96%) |
Nov 20, 2015 | 70.06 | 70.35 | 69.35 | 69.40 | 1,961,481 | -0.41(-0.59%) |
Nov 19, 2015 | 70.17 | 70.68 | 69.75 | 69.81 | 1,335,444 | -0.19(-0.27%) |
Nov 18, 2015 | 68.87 | 70.23 | 68.36 | 70.00 | 1,941,494 | +1.43(+2.08%) |
Nov 17, 2015 | 69.53 | 69.81 | 68.13 | 68.57 | 1,861,787 | -0.97(-1.39%) |
Nov 16, 2015 | 68.81 | 69.57 | 68.74 | 69.54 | 1,610,632 | +0.77(+1.12%) |
Nov 13, 2015 | 69.91 | 70.19 | 68.39 | 68.77 | 1,871,714 | -1.10(-1.57%) |
Nov 12, 2015 | 71.08 | 71.14 | 69.82 | 69.87 | 1,268,246 | -1.17(-1.65%) |
Nov 11, 2015 | 70.56 | 71.37 | 70.40 | 71.04 | 1,105,500 | +0.65(+0.92%) |
Nov 10, 2015 | 69.93 | 70.49 | 69.43 | 70.40 | 1,449,606 | +0.56(+0.80%) |
Nov 09, 2015 | 70.56 | 70.69 | 69.40 | 69.84 | 1,682,633 | -0.85(-1.21%) |
Nov 06, 2015 | 71.58 | 71.80 | 70.08 | 70.69 | 1,538,716 | -1.27(-1.77%) |
Nov 05, 2015 | 72.35 | 72.59 | 71.73 | 71.96 | 1,563,340 | +0.00(+0.00%) |
Nov 04, 2015 | 72.49 | 72.59 | 71.43 | 71.96 | 1,733,412 | -0.29(-0.40%) |
Nov 03, 2015 | 72.04 | 72.55 | 71.68 | 72.25 | 2,020,065 | +0.08(+0.11%) |
Nov 02, 2015 | 72.91 | 73.18 | 71.54 | 72.17 | 2,324,094 | -0.60(-0.82%) |
Oct 30, 2015 | 73.12 | 73.66 | 72.75 | 72.77 | 1,634,522 | -0.22(-0.30%) |
Oct 29, 2015 | 72.36 | 73.57 | 71.43 | 72.99 | 4,234,163 | +0.59(+0.82%) |
Oct 28, 2015 | 74.62 | 75.01 | 72.22 | 72.40 | 5,006,004 | -5.00(-6.46%) |
Oct 27, 2015 | 77.66 | 77.90 | 76.92 | 77.39 | 1,652,357 | -0.52(-0.66%) |
Oct 26, 2015 | 78.48 | 78.61 | 77.34 | 77.91 | 1,141,853 | -0.58(-0.74%) |
Oct 23, 2015 | 78.97 | 79.38 | 77.89 | 78.49 | 923,595 | -0.21(-0.27%) |
Oct 22, 2015 | 77.65 | 78.91 | 77.57 | 78.71 | 1,214,779 | +1.54(+2.00%) |
Oct 21, 2015 | 77.45 | 77.78 | 77.14 | 77.16 | 1,293,393 | -0.13(-0.17%) |
Oct 20, 2015 | 77.94 | 77.98 | 77.15 | 77.30 | 1,036,680 | -0.85(-1.09%) |
Oct 19, 2015 | 77.95 | 78.52 | 77.95 | 78.15 | 598,979 | -0.02(-0.03%) |
Oct 16, 2015 | 78.11 | 78.47 | 77.63 | 78.17 | 638,580 | +0.45(+0.58%) |
Oct 15, 2015 | 77.92 | 78.16 | 76.80 | 77.72 | 932,971 | +0.35(+0.46%) |
Oct 14, 2015 | 78.49 | 78.68 | 77.17 | 77.37 | 998,262 | -1.18(-1.50%) |
Oct 13, 2015 | 79.41 | 79.68 | 78.40 | 78.55 | 1,295,345 | -1.09(-1.37%) |
Oct 12, 2015 | 79.34 | 79.87 | 79.22 | 79.64 | 601,231 | +0.42(+0.53%) |
Oct 09, 2015 | 79.54 | 79.91 | 78.97 | 79.22 | 914,256 | -0.36(-0.45%) |
Oct 08, 2015 | 78.48 | 79.73 | 78.03 | 79.58 | 1,207,460 | +1.09(+1.39%) |
Oct 07, 2015 | 77.66 | 78.53 | 77.13 | 78.49 | 1,514,155 | +1.23(+1.59%) |
Oct 06, 2015 | 78.32 | 78.34 | 76.67 | 77.26 | 1,545,194 | -1.08(-1.38%) |
Oct 05, 2015 | 77.76 | 78.71 | 77.42 | 78.35 | 2,195,127 | +0.97(+1.25%) |
Oct 02, 2015 | 74.51 | 77.41 | 74.51 | 77.38 | 1,487,424 | +1.85(+2.46%) |
Oct 01, 2015 | 75.71 | 75.38 | 74.55 | 75.52 | 1,543,546 | +0.14(+0.19%) |
Sep 30, 2015 | 76.51 | 76.70 | 74.81 | 75.38 | 1,455,109 | -0.42(-0.55%) |
Sep 29, 2015 | 74.84 | 75.93 | 74.78 | 75.80 | 1,476,490 | +0.91(+1.22%) |
Sep 28, 2015 | 75.72 | 76.02 | 74.84 | 74.89 | 898,344 | -1.05(-1.38%) |
Sep 25, 2015 | 76.00 | 76.84 | 75.63 | 75.94 | 757,004 | +0.39(+0.51%) |
Sep 24, 2015 | 74.87 | 75.66 | 74.87 | 75.56 | 866,541 | +0.20(+0.26%) |
Sep 23, 2015 | 75.19 | 75.44 | 74.72 | 75.36 | 734,188 | +0.11(+0.15%) |
Sep 22, 2015 | 75.26 | 75.34 | 74.76 | 75.24 | 1,020,672 | -0.88(-1.15%) |
Sep 21, 2015 | 76.23 | 76.56 | 75.81 | 76.12 | 997,993 | +0.26(+0.35%) |
Sep 18, 2015 | 75.63 | 76.47 | 75.63 | 75.86 | 2,336,342 | -0.69(-0.90%) |
Sep 17, 2015 | 76.87 | 77.47 | 76.17 | 76.55 | 1,245,433 | -0.36(-0.47%) |
Sep 16, 2015 | 75.33 | 77.09 | 75.28 | 76.91 | 1,995,036 | +2.45(+3.29%) |
Sep 15, 2015 | 74.10 | 74.61 | 73.55 | 74.46 | 1,140,813 | +0.43(+0.59%) |
Sep 14, 2015 | 74.79 | 74.79 | 73.82 | 74.02 | 1,002,334 | -0.81(-1.09%) |
Sep 11, 2015 | 74.35 | 74.90 | 73.91 | 74.83 | 875,949 | +0.41(+0.55%) |
Sep 10, 2015 | 73.93 | 75.00 | 73.78 | 74.42 | 1,045,267 | +0.27(+0.37%) |
Sep 09, 2015 | 76.33 | 76.38 | 73.97 | 74.15 | 1,633,138 | -1.42(-1.88%) |
Sep 08, 2015 | 74.51 | 75.81 | 74.33 | 75.57 | 1,475,201 | +1.96(+2.66%) |
Sep 04, 2015 | 73.20 | 73.61 | 73.61 | 73.61 | 1,651,396 | -0.43(-0.58%) |
Sep 03, 2015 | 72.98 | 74.21 | 72.80 | 74.04 | 1,613,489 | +1.33(+1.83%) |
Sep 02, 2015 | 72.18 | 72.74 | 71.97 | 72.71 | 1,011,738 | +1.26(+1.77%) |
Sep 01, 2015 | 72.40 | 72.92 | 71.11 | 71.45 | 1,812,022 | -2.00(-2.73%) |
Aug 31, 2015 | 73.61 | 73.73 | 73.19 | 73.45 | 1,108,695 | -0.56(-0.75%) |
Aug 28, 2015 | 73.92 | 74.23 | 73.44 | 74.01 | 1,439,240 | -0.03(-0.04%) |
Aug 27, 2015 | 72.99 | 74.36 | 72.88 | 74.04 | 1,814,574 | +1.68(+2.32%) |
Aug 26, 2015 | 70.86 | 72.50 | 70.50 | 72.36 | 1,780,156 | +2.51(+3.59%) |
Aug 25, 2015 | 71.96 | 72.35 | 69.80 | 69.85 | 1,776,508 | -1.10(-1.55%) |
Aug 24, 2015 | 70.71 | 72.64 | 67.61 | 70.94 | 2,758,038 | -2.50(-3.41%) |
Aug 21, 2015 | 74.36 | 74.63 | 73.34 | 73.45 | 2,284,222 | -1.22(-1.63%) |
Aug 20, 2015 | 74.37 | 75.44 | 74.35 | 74.67 | 1,510,034 | -0.40(-0.53%) |
Aug 19, 2015 | 75.50 | 76.00 | 74.68 | 75.07 | 1,809,217 | -1.11(-1.46%) |
Aug 18, 2015 | 75.25 | 76.39 | 75.00 | 76.18 | 2,521,660 | +0.92(+1.22%) |
Aug 17, 2015 | 74.26 | 75.42 | 74.02 | 75.25 | 1,526,128 | +0.78(+1.05%) |
Aug 14, 2015 | 73.81 | 74.55 | 73.59 | 74.47 | 1,025,004 | +0.71(+0.96%) |
Aug 13, 2015 | 74.90 | 75.02 | 73.75 | 73.76 | 1,168,619 | -1.45(-1.93%) |
Aug 12, 2015 | 74.22 | 75.24 | 73.61 | 75.21 | 1,220,712 | +0.67(+0.90%) |
Aug 11, 2015 | 74.54 | 74.77 | 74.02 | 74.55 | 998,815 | -0.30(-0.40%) |
Aug 10, 2015 | 73.50 | 75.37 | 73.50 | 74.85 | 1,835,360 | +1.70(+2.32%) |
Aug 07, 2015 | 74.06 | 74.43 | 71.77 | 73.15 | 2,449,631 | -2.01(-2.68%) |
Aug 06, 2015 | 75.66 | 75.97 | 74.58 | 75.16 | 2,486,474 | -0.38(-0.50%) |
Aug 05, 2015 | 74.68 | 75.83 | 74.27 | 75.54 | 1,778,474 | -0.11(-0.15%) |
Aug 04, 2015 | 75.34 | 75.74 | 75.14 | 75.65 | 1,091,316 | +0.23(+0.30%) |
Aug 03, 2015 | 75.72 | 75.73 | 74.87 | 75.43 | 1,054,491 | -0.30(-0.40%) |
Jul 31, 2015 | 75.93 | 76.09 | 75.64 | 75.73 | 1,493,610 | +0.02(+0.03%) |
Jul 30, 2015 | 75.35 | 75.83 | 75.11 | 75.70 | 876,304 | +0.29(+0.39%) |
Jul 29, 2015 | 75.08 | 75.52 | 74.77 | 75.41 | 753,219 | +0.39(+0.52%) |
Jul 28, 2015 | 74.22 | 75.03 | 73.97 | 75.02 | 941,452 | +1.10(+1.49%) |
Jul 27, 2015 | 73.33 | 74.24 | 72.96 | 73.92 | 884,860 | +0.38(+0.52%) |
Jul 24, 2015 | 73.62 | 73.76 | 73.17 | 73.53 | 659,912 | -0.37(-0.50%) |
Jul 23, 2015 | 74.16 | 74.44 | 73.77 | 73.90 | 525,843 | -0.36(-0.48%) |
Jul 22, 2015 | 73.97 | 74.46 | 73.80 | 74.26 | 706,438 | +0.30(+0.41%) |
Jul 21, 2015 | 74.50 | 74.50 | 73.67 | 73.96 | 961,431 | -0.50(-0.67%) |
Jul 20, 2015 | 74.60 | 74.68 | 74.26 | 74.46 | 699,360 | -0.15(-0.20%) |
Jul 17, 2015 | 74.77 | 74.80 | 74.15 | 74.60 | 759,343 | -0.66(-0.88%) |
Jul 16, 2015 | 75.27 | 75.43 | 74.99 | 75.26 | 786,914 | +0.52(+0.70%) |
Jul 15, 2015 | 75.34 | 75.37 | 74.61 | 74.74 | 998,097 | -0.61(-0.81%) |
Jul 14, 2015 | 75.17 | 75.74 | 75.13 | 75.35 | 940,821 | +0.24(+0.33%) |
Jul 13, 2015 | 75.00 | 75.38 | 74.79 | 75.11 | 906,349 | +0.21(+0.28%) |
Jul 10, 2015 | 75.12 | 75.32 | 74.28 | 74.90 | 1,428,892 | +0.86(+1.17%) |
Jul 09, 2015 | 74.35 | 74.54 | 73.88 | 74.03 | 1,417,510 | +0.36(+0.49%) |
Jul 08, 2015 | 74.10 | 74.33 | 73.40 | 73.67 | 1,170,546 | -0.75(-1.01%) |
Jul 07, 2015 | 72.73 | 74.53 | 72.52 | 74.42 | 1,953,476 | +1.93(+2.67%) |
Jul 06, 2015 | 73.12 | 73.31 | 71.95 | 72.49 | 1,249,832 | -0.91(-1.24%) |
Jul 02, 2015 | 73.22 | 73.40 | 73.40 | 73.40 | 1,537,593 | +0.39(+0.54%) |
Jul 01, 2015 | 72.73 | 73.01 | 72.16 | 73.01 | 1,452,988 | +0.60(+0.82%) |
Jun 30, 2015 | 72.10 | 73.09 | 71.81 | 72.42 | 1,721,181 | +0.75(+1.05%) |
Jun 29, 2015 | 71.59 | 72.36 | 71.58 | 71.67 | 1,463,658 | -0.52(-0.72%) |
Jun 26, 2015 | 71.98 | 72.45 | 71.84 | 72.19 | 1,211,338 | +0.56(+0.79%) |
Jun 25, 2015 | 72.09 | 72.13 | 71.57 | 71.63 | 1,712,093 | -0.31(-0.43%) |
Jun 24, 2015 | 72.64 | 72.65 | 71.89 | 71.94 | 1,516,473 | -0.72(-0.99%) |
Jun 23, 2015 | 72.84 | 72.95 | 72.64 | 72.65 | 1,393,641 | -0.10(-0.13%) |
Jun 22, 2015 | 73.00 | 73.04 | 72.38 | 72.75 | 2,662,152 | +0.16(+0.22%) |
Jun 19, 2015 | 73.67 | 74.50 | 72.32 | 72.59 | 6,952,659 | -2.63(-3.49%) |
Jun 18, 2015 | 75.54 | 75.83 | 75.16 | 75.21 | 1,391,988 | -0.17(-0.23%) |
Jun 17, 2015 | 75.03 | 75.74 | 74.84 | 75.38 | 1,003,114 | +0.30(+0.40%) |
Jun 16, 2015 | 74.04 | 75.53 | 74.02 | 75.08 | 1,320,274 | +1.01(+1.36%) |
Jun 15, 2015 | 73.93 | 74.57 | 73.59 | 74.07 | 874,476 | -0.15(-0.20%) |
Jun 12, 2015 | 73.88 | 74.61 | 73.60 | 74.22 | 1,743,837 | +0.23(+0.31%) |
Jun 11, 2015 | 74.28 | 74.49 | 73.85 | 73.99 | 1,097,789 | -0.29(-0.38%) |
Jun 10, 2015 | 74.46 | 74.92 | 74.24 | 74.28 | 1,143,011 | +0.03(+0.04%) |
Jun 09, 2015 | 74.54 | 74.65 | 74.19 | 74.24 | 1,051,492 | -0.41(-0.55%) |
Jun 08, 2015 | 74.19 | 74.94 | 73.95 | 74.65 | 1,183,562 | +0.57(+0.77%) |
Jun 05, 2015 | 74.34 | 74.46 | 74.02 | 74.08 | 1,682,127 | -0.33(-0.44%) |
Jun 04, 2015 | 74.41 | 75.04 | 74.35 | 74.41 | 1,320,387 | -0.35(-0.47%) |
Jun 03, 2015 | 75.24 | 75.44 | 74.50 | 74.76 | 1,860,558 | -0.68(-0.90%) |
Jun 02, 2015 | 75.40 | 75.60 | 75.09 | 75.43 | 699,641 | -0.16(-0.22%) |
Jun 01, 2015 | 75.75 | 76.00 | 75.37 | 75.60 | 854,271 | -0.11(-0.14%) |
May 29, 2015 | 76.22 | 76.31 | 75.70 | 75.70 | 1,245,984 | -0.43(-0.57%) |
May 28, 2015 | 75.87 | 76.27 | 75.67 | 76.13 | 753,024 | -0.07(-0.09%) |
May 27, 2015 | 75.98 | 76.31 | 75.66 | 76.20 | 1,086,363 | +0.38(+0.51%) |
May 26, 2015 | 76.28 | 76.54 | 75.42 | 75.82 | 926,641 | -0.43(-0.57%) |
May 22, 2015 | 76.82 | 76.25 | 76.25 | 76.25 | 923,782 | -0.43(-0.56%) |
May 21, 2015 | 77.13 | 77.50 | 76.62 | 76.68 | 1,224,237 | -0.40(-0.51%) |
May 20, 2015 | 77.29 | 77.59 | 76.97 | 77.08 | 1,504,781 | -0.14(-0.18%) |
May 19, 2015 | 77.20 | 77.33 | 76.63 | 77.21 | 1,258,417 | -0.01(-0.01%) |
May 18, 2015 | 77.77 | 77.82 | 77.21 | 77.22 | 859,030 | -0.75(-0.96%) |
May 15, 2015 | 77.84 | 78.15 | 77.63 | 77.97 | 873,953 | +0.05(+0.06%) |
May 14, 2015 | 76.98 | 78.03 | 76.78 | 77.92 | 1,986,346 | +1.48(+1.93%) |
May 13, 2015 | 76.61 | 77.30 | 76.30 | 76.44 | 1,016,381 | -0.06(-0.07%) |
May 12, 2015 | 75.98 | 76.71 | 75.80 | 76.50 | 967,182 | +0.36(+0.47%) |
May 11, 2015 | 76.49 | 76.70 | 75.89 | 76.14 | 1,328,331 | -0.41(-0.54%) |
May 08, 2015 | 76.63 | 77.14 | 76.48 | 76.56 | 1,302,196 | +0.06(+0.07%) |
May 07, 2015 | 76.08 | 76.62 | 75.83 | 76.50 | 1,088,490 | +0.14(+0.18%) |
May 06, 2015 | 76.32 | 76.50 | 75.73 | 76.36 | 1,455,374 | +0.25(+0.33%) |
May 05, 2015 | 76.40 | 76.71 | 75.62 | 76.11 | 1,622,148 | -0.28(-0.37%) |
May 04, 2015 | 76.10 | 76.73 | 76.10 | 76.40 | 1,680,200 | +0.52(+0.68%) |
May 01, 2015 | 74.83 | 76.17 | 74.83 | 75.88 | 2,745,643 | +1.36(+1.83%) |
Apr 30, 2015 | 74.08 | 74.80 | 73.87 | 74.51 | 2,582,927 | +0.45(+0.60%) |
Apr 29, 2015 | 75.64 | 75.73 | 73.97 | 74.07 | 3,934,995 | -1.61(-2.13%) |
Apr 28, 2015 | 76.13 | 76.13 | 75.55 | 75.68 | 2,033,732 | -0.28(-0.37%) |
Apr 27, 2015 | 76.74 | 76.83 | 75.54 | 75.97 | 2,525,180 | -0.75(-0.97%) |
Apr 24, 2015 | 77.13 | 77.21 | 76.29 | 76.71 | 2,114,018 | -0.24(-0.32%) |
Apr 23, 2015 | 77.70 | 79.05 | 76.06 | 76.95 | 4,195,341 | -2.76(-3.46%) |
Apr 22, 2015 | 79.49 | 79.84 | 79.23 | 79.71 | 1,935,007 | +0.25(+0.32%) |
Apr 21, 2015 | 79.69 | 80.25 | 79.39 | 79.46 | 1,520,374 | -0.15(-0.19%) |
Apr 20, 2015 | 81.05 | 81.13 | 79.49 | 79.61 | 2,628,686 | -1.67(-2.05%) |
Apr 17, 2015 | 81.40 | 82.04 | 80.91 | 81.28 | 1,348,667 | -0.93(-1.13%) |
Apr 16, 2015 | 81.81 | 82.66 | 81.45 | 82.22 | 804,015 | +0.62(+0.77%) |
Apr 15, 2015 | 82.18 | 82.57 | 81.52 | 81.59 | 1,403,912 | -0.28(-0.35%) |
Apr 14, 2015 | 80.55 | 82.17 | 80.53 | 81.88 | 1,116,518 | +1.25(+1.55%) |
Apr 13, 2015 | 81.23 | 81.54 | 80.44 | 80.63 | 1,415,065 | -0.51(-0.63%) |
Apr 10, 2015 | 81.66 | 82.01 | 81.07 | 81.14 | 1,052,952 | -0.53(-0.65%) |
Apr 09, 2015 | 81.43 | 81.86 | 80.98 | 81.66 | 856,601 | +0.15(+0.18%) |
Apr 08, 2015 | 82.45 | 82.64 | 81.14 | 81.52 | 1,044,599 | -0.96(-1.16%) |
Apr 07, 2015 | 82.41 | 83.14 | 82.37 | 82.48 | 833,005 | +0.19(+0.24%) |
Apr 06, 2015 | 81.60 | 82.77 | 81.54 | 82.28 | 1,420,105 | +0.61(+0.74%) |
Apr 02, 2015 | 81.55 | 81.67 | 81.67 | 81.67 | 793,193 | -0.11(-0.14%) |
Apr 01, 2015 | 81.18 | 81.79 | 80.56 | 81.79 | 1,255,337 | -0.02(-0.02%) |
Mar 31, 2015 | 82.89 | 83.27 | 81.80 | 81.80 | 1,040,796 | -1.23(-1.48%) |
Mar 30, 2015 | 82.82 | 83.23 | 82.16 | 83.03 | 721,843 | +0.44(+0.53%) |
Mar 27, 2015 | 81.83 | 82.72 | 81.74 | 82.60 | 800,603 | +0.71(+0.87%) |
Mar 26, 2015 | 82.38 | 82.81 | 81.75 | 81.88 | 1,100,552 | -0.55(-0.67%) |
Mar 25, 2015 | 82.03 | 83.49 | 81.68 | 82.43 | 2,283,350 | +0.88(+1.07%) |
Mar 24, 2015 | 82.64 | 83.25 | 81.53 | 81.56 | 893,635 | -0.96(-1.16%) |
Mar 23, 2015 | 82.97 | 83.12 | 82.35 | 82.52 | 684,178 | -0.24(-0.29%) |
Mar 20, 2015 | 82.05 | 83.00 | 81.79 | 82.76 | 1,248,045 | +1.25(+1.53%) |
Mar 19, 2015 | 81.65 | 82.12 | 81.17 | 81.51 | 803,045 | -0.45(-0.55%) |
Mar 18, 2015 | 81.01 | 82.33 | 80.02 | 81.96 | 1,327,109 | +0.84(+1.04%) |
Mar 17, 2015 | 81.44 | 81.65 | 80.80 | 81.12 | 875,258 | -0.64(-0.78%) |
Mar 16, 2015 | 81.15 | 81.81 | 81.06 | 81.76 | 912,718 | +0.79(+0.98%) |
Mar 13, 2015 | 81.51 | 81.68 | 80.34 | 80.97 | 966,522 | -0.58(-0.72%) |
Mar 12, 2015 | 80.59 | 81.69 | 80.37 | 81.55 | 1,231,884 | +1.20(+1.49%) |
Mar 11, 2015 | 80.18 | 80.50 | 79.66 | 80.35 | 1,618,654 | +0.49(+0.61%) |
Mar 10, 2015 | 80.73 | 80.84 | 79.86 | 79.86 | 1,736,436 | -1.21(-1.49%) |
Mar 09, 2015 | 80.78 | 81.62 | 80.78 | 81.07 | 1,785,144 | +0.29(+0.36%) |
Mar 06, 2015 | 82.48 | 82.58 | 80.49 | 80.78 | 1,561,702 | -2.19(-2.64%) |
Mar 05, 2015 | 82.61 | 83.16 | 82.43 | 82.97 | 1,099,438 | +0.66(+0.81%) |
Mar 04, 2015 | 82.77 | 83.13 | 81.92 | 82.31 | 1,026,907 | -0.83(-0.99%) |
Mar 03, 2015 | 83.20 | 83.42 | 82.69 | 83.13 | 949,590 | -0.09(-0.11%) |
Mar 02, 2015 | 84.13 | 84.47 | 82.97 | 83.22 | 1,387,941 | -0.91(-1.08%) |
Feb 27, 2015 | 84.02 | 84.57 | 83.84 | 84.13 | 1,357,629 | +0.12(+0.14%) |
Feb 26, 2015 | 84.75 | 84.75 | 83.80 | 84.01 | 2,181,054 | -0.57(-0.67%) |
Feb 25, 2015 | 85.52 | 85.79 | 84.44 | 84.57 | 1,762,190 | -1.14(-1.33%) |
Feb 24, 2015 | 85.57 | 85.98 | 84.83 | 85.72 | 1,521,408 | -0.19(-0.22%) |
Feb 23, 2015 | 86.00 | 86.32 | 85.28 | 85.90 | 1,407,910 | -0.60(-0.69%) |
Feb 20, 2015 | 85.53 | 86.77 | 85.06 | 86.50 | 1,839,379 | +1.04(+1.22%) |
Feb 19, 2015 | 86.28 | 86.56 | 85.03 | 85.46 | 1,795,579 | -0.81(-0.94%) |
Feb 18, 2015 | 85.43 | 86.31 | 85.11 | 86.27 | 1,570,980 | +0.84(+0.98%) |
Feb 17, 2015 | 85.41 | 85.75 | 84.69 | 85.43 | 1,370,125 | -0.09(-0.10%) |
Feb 13, 2015 | 85.57 | 85.52 | 85.52 | 85.52 | 1,391,142 | -0.52(-0.60%) |
Feb 12, 2015 | 85.47 | 86.04 | 85.00 | 86.03 | 1,294,832 | +0.40(+0.46%) |
Feb 11, 2015 | 85.56 | 85.86 | 84.69 | 85.64 | 968,860 | +0.23(+0.27%) |
Feb 10, 2015 | 85.19 | 85.68 | 84.69 | 85.40 | 984,134 | +0.75(+0.89%) |
Feb 09, 2015 | 84.73 | 85.48 | 84.54 | 84.65 | 1,090,370 | -0.47(-0.55%) |
Feb 06, 2015 | 85.15 | 85.83 | 84.85 | 85.12 | 1,372,220 | -0.23(-0.26%) |
Feb 05, 2015 | 85.44 | 85.77 | 84.77 | 85.35 | 1,099,172 | +0.09(+0.10%) |
Feb 04, 2015 | 84.34 | 85.89 | 84.34 | 85.26 | 1,928,340 | +0.81(+0.96%) |
Feb 03, 2015 | 84.05 | 84.52 | 83.65 | 84.45 | 1,567,424 | +0.52(+0.61%) |
Feb 02, 2015 | 82.27 | 84.02 | 81.92 | 83.94 | 2,014,236 | +1.49(+1.81%) |
Jan 30, 2015 | 82.55 | 83.53 | 82.11 | 82.44 | 3,857,847 | -0.87(-1.05%) |
Jan 29, 2015 | 82.21 | 83.41 | 79.64 | 83.31 | 7,500,350 | -3.54(-4.08%) |
Jan 28, 2015 | 88.06 | 88.90 | 86.62 | 86.86 | 1,774,420 | -1.21(-1.37%) |
Jan 27, 2015 | 86.23 | 88.55 | 86.23 | 88.06 | 1,328,341 | -0.12(-0.14%) |
Jan 26, 2015 | 87.57 | 88.24 | 87.24 | 88.19 | 1,002,316 | +0.57(+0.65%) |
Jan 23, 2015 | 87.70 | 88.18 | 87.23 | 87.61 | 1,930,715 | -1.74(-1.95%) |
Jan 22, 2015 | 89.01 | 89.52 | 88.13 | 89.36 | 1,430,886 | +0.47(+0.53%) |
Jan 21, 2015 | 87.89 | 89.03 | 87.69 | 88.89 | 1,637,279 | -0.15(-0.16%) |
Jan 20, 2015 | 89.53 | 89.82 | 88.29 | 89.03 | 1,425,078 | -0.23(-0.25%) |
Jan 16, 2015 | 87.89 | 89.33 | 87.85 | 89.26 | 3,139,862 | +1.77(+2.03%) |
Jan 15, 2015 | 86.32 | 88.01 | 86.32 | 87.48 | 1,883,091 | +1.16(+1.35%) |
Jan 14, 2015 | 85.73 | 86.45 | 85.61 | 86.32 | 1,859,023 | +0.28(+0.33%) |
Jan 13, 2015 | 85.85 | 86.40 | 85.52 | 86.04 | 1,754,434 | +1.00(+1.18%) |
Jan 12, 2015 | 85.86 | 86.08 | 84.96 | 85.04 | 1,393,118 | -0.79(-0.92%) |
Jan 09, 2015 | 86.55 | 86.56 | 85.66 | 85.83 | 927,716 | -0.61(-0.71%) |
Jan 08, 2015 | 85.44 | 86.71 | 85.10 | 86.44 | 1,545,951 | +1.64(+1.93%) |
Jan 07, 2015 | 84.05 | 85.09 | 83.75 | 84.81 | 1,265,352 | +1.47(+1.76%) |
Jan 06, 2015 | 83.36 | 84.13 | 83.00 | 83.34 | 1,538,747 | +0.27(+0.33%) |
Jan 05, 2015 | 83.20 | 83.89 | 82.68 | 83.06 | 1,063,484 | -0.59(-0.70%) |