Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 96.45 | 95.89 | 95.89 | 95.89 | 4,586,895 | -1.05(-1.08%) |
Dec 30, 2015 | 97.11 | 97.40 | 96.78 | 96.94 | 2,957,732 | -0.52(-0.53%) |
Dec 29, 2015 | 96.59 | 97.59 | 96.45 | 97.46 | 3,959,360 | +1.07(+1.11%) |
Dec 28, 2015 | 95.86 | 96.51 | 95.82 | 96.39 | 3,421,392 | +0.15(+0.15%) |
Dec 24, 2015 | 96.39 | 96.24 | 96.24 | 96.24 | 2,044,218 | -0.19(-0.19%) |
Dec 23, 2015 | 95.80 | 96.47 | 95.58 | 96.43 | 4,486,704 | +0.88(+0.92%) |
Dec 22, 2015 | 95.75 | 95.81 | 94.68 | 95.55 | 5,040,828 | +0.02(+0.03%) |
Dec 21, 2015 | 94.94 | 95.57 | 94.65 | 95.53 | 4,120,094 | +0.84(+0.88%) |
Dec 18, 2015 | 94.76 | 95.20 | 94.07 | 94.69 | 13,846,032 | -0.68(-0.71%) |
Dec 17, 2015 | 96.06 | 96.50 | 95.37 | 95.38 | 6,499,811 | -0.28(-0.29%) |
Dec 16, 2015 | 95.37 | 96.39 | 94.56 | 95.65 | 7,751,601 | +0.74(+0.78%) |
Dec 15, 2015 | 95.38 | 95.98 | 94.84 | 94.91 | 7,537,566 | +0.54(+0.58%) |
Dec 14, 2015 | 94.30 | 95.03 | 93.06 | 94.37 | 9,435,804 | +0.15(+0.16%) |
Dec 11, 2015 | 94.04 | 94.65 | 93.85 | 94.22 | 7,067,086 | -0.91(-0.96%) |
Dec 10, 2015 | 94.65 | 95.38 | 94.32 | 95.13 | 6,526,624 | +0.50(+0.53%) |
Dec 09, 2015 | 94.33 | 95.21 | 94.08 | 94.63 | 9,368,703 | +0.04(+0.04%) |
Dec 08, 2015 | 94.12 | 94.86 | 93.56 | 94.59 | 5,930,990 | +0.09(+0.09%) |
Dec 07, 2015 | 94.00 | 94.57 | 93.95 | 94.50 | 5,926,320 | +0.18(+0.19%) |
Dec 04, 2015 | 92.33 | 94.47 | 92.06 | 94.32 | 9,582,517 | +2.28(+2.48%) |
Dec 03, 2015 | 92.22 | 92.89 | 91.65 | 92.04 | 8,080,036 | -0.27(-0.29%) |
Dec 02, 2015 | 92.62 | 92.75 | 92.09 | 92.31 | 7,010,039 | -0.59(-0.64%) |
Dec 01, 2015 | 92.96 | 93.29 | 92.36 | 92.90 | 6,556,240 | +0.24(+0.25%) |
Nov 30, 2015 | 92.84 | 92.93 | 92.18 | 92.66 | 9,664,529 | -0.06(-0.06%) |
Nov 27, 2015 | 92.30 | 92.85 | 92.15 | 92.72 | 3,404,795 | +0.58(+0.63%) |
Nov 25, 2015 | 92.03 | 92.14 | 92.14 | 92.14 | 9,283,962 | +0.10(+0.11%) |
Nov 24, 2015 | 91.73 | 92.27 | 91.30 | 92.04 | 7,503,981 | -0.15(-0.17%) |
Nov 23, 2015 | 91.82 | 92.54 | 91.74 | 92.19 | 6,168,951 | +0.45(+0.49%) |
Nov 20, 2015 | 91.30 | 91.95 | 91.16 | 91.74 | 8,268,536 | +0.49(+0.54%) |
Nov 19, 2015 | 90.63 | 91.58 | 90.45 | 91.25 | 6,609,849 | +0.62(+0.68%) |
Nov 18, 2015 | 89.64 | 90.68 | 89.27 | 90.63 | 6,435,412 | +1.28(+1.43%) |
Nov 17, 2015 | 89.43 | 90.06 | 88.96 | 89.35 | 7,484,055 | -0.10(-0.11%) |
Nov 16, 2015 | 88.47 | 89.45 | 88.27 | 89.45 | 8,358,389 | +0.88(+0.99%) |
Nov 13, 2015 | 90.08 | 90.49 | 88.52 | 88.57 | 10,681,059 | -1.72(-1.91%) |
Nov 12, 2015 | 91.41 | 91.60 | 90.25 | 90.29 | 7,317,318 | -1.40(-1.53%) |
Nov 11, 2015 | 91.55 | 92.16 | 91.44 | 91.69 | 10,423,950 | +0.51(+0.56%) |
Nov 10, 2015 | 90.82 | 92.61 | 89.20 | 91.19 | 15,788,613 | +0.23(+0.26%) |
Nov 09, 2015 | 91.37 | 91.40 | 90.53 | 90.95 | 10,459,300 | -0.31(-0.34%) |
Nov 06, 2015 | 90.53 | 91.36 | 90.33 | 91.26 | 5,730,934 | +0.37(+0.41%) |
Nov 05, 2015 | 90.69 | 91.37 | 90.32 | 90.89 | 6,281,583 | +0.36(+0.40%) |
Nov 04, 2015 | 90.36 | 90.63 | 89.65 | 90.53 | 8,439,495 | +0.26(+0.29%) |
Nov 03, 2015 | 90.14 | 90.45 | 89.62 | 90.27 | 5,692,816 | -0.02(-0.03%) |
Nov 02, 2015 | 90.57 | 90.88 | 89.58 | 90.29 | 7,031,304 | -0.11(-0.12%) |
Oct 30, 2015 | 90.91 | 91.24 | 90.40 | 90.40 | 7,958,229 | -0.30(-0.33%) |
Oct 29, 2015 | 90.74 | 90.97 | 90.11 | 90.70 | 4,659,350 | -0.26(-0.28%) |
Oct 28, 2015 | 89.95 | 90.97 | 89.72 | 90.96 | 5,451,194 | +1.05(+1.16%) |
Oct 27, 2015 | 90.42 | 90.49 | 89.07 | 89.91 | 12,432,686 | -0.43(-0.48%) |
Oct 26, 2015 | 90.39 | 91.77 | 90.06 | 90.35 | 14,252,236 | -0.33(-0.36%) |
Oct 23, 2015 | 89.54 | 90.90 | 89.48 | 90.68 | 14,498,951 | +1.39(+1.55%) |
Oct 22, 2015 | 88.91 | 89.40 | 87.29 | 89.29 | 31,394,970 | +6.71(+8.12%) |
Oct 21, 2015 | 83.74 | 83.96 | 82.21 | 82.58 | 10,316,347 | -1.05(-1.25%) |
Oct 20, 2015 | 83.80 | 84.04 | 83.30 | 83.63 | 6,049,117 | -0.52(-0.62%) |
Oct 19, 2015 | 83.95 | 84.69 | 83.88 | 84.16 | 8,770,217 | -0.27(-0.31%) |
Oct 16, 2015 | 84.34 | 84.57 | 83.29 | 84.42 | 8,900,430 | +0.93(+1.12%) |
Oct 15, 2015 | 82.61 | 84.67 | 81.83 | 83.49 | 12,625,222 | +0.68(+0.82%) |
Oct 14, 2015 | 83.88 | 84.51 | 82.50 | 82.81 | 11,290,248 | -0.45(-0.54%) |
Oct 13, 2015 | 82.83 | 83.37 | 82.66 | 83.26 | 5,832,312 | +0.11(+0.14%) |
Oct 12, 2015 | 82.70 | 83.20 | 82.56 | 83.15 | 4,281,379 | +0.39(+0.47%) |
Oct 09, 2015 | 82.96 | 83.31 | 82.37 | 82.76 | 7,147,557 | -0.15(-0.18%) |
Oct 08, 2015 | 82.03 | 83.33 | 81.99 | 82.91 | 10,203,980 | +0.95(+1.16%) |
Oct 07, 2015 | 81.14 | 82.07 | 80.81 | 81.96 | 8,108,340 | -0.10(-0.13%) |
Oct 06, 2015 | 81.55 | 82.39 | 81.47 | 82.07 | 8,998,828 | +0.59(+0.72%) |
Oct 05, 2015 | 80.76 | 81.86 | 80.70 | 81.48 | 8,072,567 | +1.11(+1.38%) |
Oct 02, 2015 | 78.39 | 80.39 | 78.23 | 80.37 | 5,464,143 | +0.81(+1.02%) |
Oct 01, 2015 | 79.33 | 79.73 | 78.66 | 79.56 | 5,533,419 | +0.20(+0.25%) |
Sep 30, 2015 | 79.10 | 79.49 | 78.73 | 79.36 | 6,850,883 | +0.85(+1.08%) |
Sep 29, 2015 | 78.49 | 78.76 | 77.97 | 78.51 | 8,622,713 | +1.22(+1.58%) |
Sep 28, 2015 | 78.12 | 78.72 | 77.14 | 77.29 | 8,206,856 | -1.31(-1.67%) |
Sep 25, 2015 | 78.84 | 79.49 | 78.49 | 78.60 | 5,991,864 | +0.24(+0.31%) |
Sep 24, 2015 | 77.99 | 78.47 | 77.56 | 78.36 | 5,138,873 | -0.07(-0.09%) |
Sep 23, 2015 | 78.32 | 78.81 | 78.13 | 78.43 | 3,768,787 | +0.14(+0.19%) |
Sep 22, 2015 | 78.22 | 78.99 | 77.89 | 78.28 | 7,765,857 | -0.56(-0.72%) |
Sep 21, 2015 | 78.51 | 79.06 | 78.13 | 78.85 | 5,641,364 | +0.68(+0.88%) |
Sep 18, 2015 | 77.98 | 78.69 | 77.52 | 78.16 | 13,028,082 | -0.64(-0.81%) |
Sep 17, 2015 | 79.39 | 79.71 | 78.44 | 78.80 | 9,877,196 | -0.68(-0.86%) |
Sep 16, 2015 | 79.45 | 79.52 | 78.55 | 79.48 | 6,454,868 | +0.40(+0.51%) |
Sep 15, 2015 | 78.36 | 79.40 | 77.91 | 79.08 | 6,385,279 | +0.98(+1.26%) |
Sep 14, 2015 | 78.41 | 78.65 | 77.82 | 78.10 | 5,658,386 | -0.35(-0.45%) |
Sep 11, 2015 | 76.89 | 78.46 | 76.72 | 78.45 | 8,264,647 | +1.74(+2.27%) |
Sep 10, 2015 | 76.48 | 77.20 | 76.31 | 76.71 | 7,711,583 | -0.14(-0.19%) |
Sep 09, 2015 | 78.36 | 78.44 | 76.69 | 76.86 | 6,368,815 | -1.09(-1.39%) |
Sep 08, 2015 | 77.57 | 78.03 | 76.91 | 77.95 | 7,165,548 | +1.55(+2.03%) |
Sep 04, 2015 | 76.55 | 76.39 | 76.39 | 76.39 | 5,499,331 | -0.93(-1.21%) |
Sep 03, 2015 | 77.96 | 78.47 | 76.98 | 77.33 | 7,839,551 | -0.02(-0.03%) |
Sep 02, 2015 | 77.02 | 77.41 | 76.15 | 77.35 | 8,577,111 | +2.07(+2.75%) |
Sep 01, 2015 | 74.72 | 75.93 | 74.58 | 75.28 | 9,074,137 | -1.25(-1.63%) |
Aug 31, 2015 | 77.13 | 77.22 | 76.39 | 76.53 | 6,314,399 | -0.99(-1.28%) |
Aug 28, 2015 | 77.36 | 77.85 | 77.14 | 77.52 | 6,960,629 | -0.19(-0.24%) |
Aug 27, 2015 | 76.55 | 77.74 | 76.30 | 77.70 | 12,759,970 | +1.74(+2.29%) |
Aug 26, 2015 | 74.19 | 76.00 | 73.03 | 75.96 | 20,591,838 | +3.15(+4.32%) |
Aug 25, 2015 | 76.22 | 76.23 | 72.67 | 72.82 | 14,365,311 | -1.33(-1.79%) |
Aug 24, 2015 | 73.11 | 76.55 | 69.86 | 74.14 | 18,878,374 | -3.40(-4.39%) |
Aug 21, 2015 | 79.34 | 79.35 | 77.54 | 77.54 | 13,753,214 | -2.10(-2.64%) |
Aug 20, 2015 | 80.42 | 80.63 | 79.63 | 79.64 | 8,352,214 | -1.07(-1.33%) |
Aug 19, 2015 | 80.19 | 81.34 | 79.99 | 80.71 | 7,501,247 | +0.27(+0.34%) |
Aug 18, 2015 | 79.84 | 80.99 | 79.84 | 80.44 | 5,332,574 | +0.08(+0.10%) |
Aug 17, 2015 | 79.04 | 80.56 | 78.97 | 80.36 | 6,517,849 | +1.11(+1.40%) |
Aug 14, 2015 | 79.08 | 79.48 | 78.81 | 79.25 | 3,990,180 | -0.08(-0.10%) |
Aug 13, 2015 | 78.29 | 79.69 | 78.23 | 79.33 | 5,807,441 | +0.87(+1.11%) |
Aug 12, 2015 | 78.45 | 78.58 | 77.62 | 78.46 | 5,269,879 | -0.42(-0.54%) |
Aug 11, 2015 | 78.79 | 79.17 | 78.56 | 78.89 | 4,490,470 | -0.46(-0.58%) |
Aug 10, 2015 | 79.43 | 79.80 | 78.93 | 79.35 | 5,003,462 | +0.38(+0.48%) |
Aug 07, 2015 | 79.27 | 79.37 | 78.60 | 78.97 | 4,338,509 | -0.34(-0.43%) |
Aug 06, 2015 | 79.61 | 79.98 | 79.20 | 79.32 | 8,442,658 | -0.36(-0.45%) |
Aug 05, 2015 | 79.70 | 79.95 | 79.24 | 79.68 | 4,459,895 | +0.53(+0.67%) |
Aug 04, 2015 | 79.41 | 79.45 | 78.85 | 79.15 | 3,559,658 | -0.22(-0.28%) |
Aug 03, 2015 | 79.84 | 79.98 | 79.05 | 79.37 | 5,545,399 | -0.35(-0.44%) |
Jul 31, 2015 | 79.56 | 80.71 | 79.28 | 79.72 | 9,578,417 | +0.55(+0.70%) |
Jul 30, 2015 | 77.91 | 79.31 | 77.91 | 79.17 | 6,729,080 | +0.77(+0.98%) |
Jul 29, 2015 | 77.82 | 78.55 | 77.44 | 78.41 | 7,523,636 | +0.70(+0.90%) |
Jul 28, 2015 | 77.03 | 77.78 | 76.89 | 77.70 | 6,091,260 | +1.03(+1.34%) |
Jul 27, 2015 | 76.64 | 77.24 | 76.40 | 76.67 | 7,288,219 | -0.05(-0.06%) |
Jul 24, 2015 | 77.77 | 77.77 | 76.71 | 76.72 | 6,957,583 | -0.79(-1.02%) |
Jul 23, 2015 | 78.96 | 79.04 | 76.76 | 77.51 | 13,002,238 | -0.39(-0.50%) |
Jul 22, 2015 | 78.01 | 78.44 | 77.78 | 77.90 | 6,754,036 | +0.21(+0.27%) |
Jul 21, 2015 | 77.92 | 78.02 | 77.41 | 77.70 | 5,268,835 | -0.14(-0.17%) |
Jul 20, 2015 | 78.06 | 78.41 | 77.76 | 77.83 | 6,196,540 | -0.01(-0.01%) |
Jul 17, 2015 | 78.00 | 78.41 | 77.44 | 77.84 | 8,053,754 | -0.29(-0.37%) |
Jul 16, 2015 | 79.12 | 79.12 | 77.61 | 78.13 | 9,639,788 | -0.97(-1.22%) |
Jul 15, 2015 | 78.36 | 79.54 | 78.12 | 79.09 | 9,485,151 | +0.23(+0.29%) |
Jul 14, 2015 | 78.33 | 79.08 | 78.21 | 78.86 | 7,197,315 | +0.28(+0.36%) |
Jul 13, 2015 | 78.24 | 78.64 | 78.00 | 78.58 | 5,735,135 | +0.62(+0.80%) |
Jul 10, 2015 | 77.64 | 78.06 | 77.40 | 77.96 | 6,487,342 | +0.93(+1.20%) |
Jul 09, 2015 | 77.15 | 77.66 | 76.99 | 77.03 | 6,867,199 | +0.52(+0.68%) |
Jul 08, 2015 | 76.36 | 77.11 | 76.36 | 76.51 | 6,155,526 | -0.67(-0.87%) |
Jul 07, 2015 | 76.59 | 77.26 | 76.04 | 77.19 | 6,005,331 | +0.82(+1.08%) |
Jul 06, 2015 | 76.55 | 76.87 | 76.04 | 76.36 | 4,825,503 | -0.42(-0.54%) |
Jul 02, 2015 | 76.75 | 76.78 | 76.78 | 76.78 | 4,071,996 | +0.33(+0.43%) |
Jul 01, 2015 | 75.92 | 76.50 | 75.63 | 76.45 | 5,569,175 | +0.55(+0.73%) |
Jun 30, 2015 | 76.59 | 76.88 | 75.48 | 75.90 | 8,337,163 | -0.30(-0.39%) |
Jun 29, 2015 | 77.14 | 77.62 | 76.18 | 76.19 | 10,537,685 | -1.48(-1.90%) |
Jun 26, 2015 | 76.75 | 77.72 | 76.59 | 77.67 | 7,564,934 | +1.20(+1.57%) |
Jun 25, 2015 | 77.20 | 77.36 | 76.47 | 76.47 | 5,385,663 | -0.68(-0.88%) |
Jun 24, 2015 | 77.24 | 77.80 | 77.15 | 77.15 | 4,919,029 | -0.43(-0.56%) |
Jun 23, 2015 | 77.91 | 78.21 | 77.54 | 77.58 | 5,688,767 | +0.25(+0.32%) |
Jun 22, 2015 | 76.89 | 77.46 | 76.75 | 77.34 | 4,876,598 | +0.63(+0.82%) |
Jun 19, 2015 | 76.95 | 77.55 | 76.63 | 76.71 | 10,370,506 | -0.07(-0.09%) |
Jun 18, 2015 | 76.39 | 77.15 | 76.07 | 76.78 | 6,389,384 | +0.76(+1.00%) |
Jun 17, 2015 | 75.48 | 76.26 | 75.48 | 76.02 | 4,936,381 | +0.47(+0.62%) |
Jun 16, 2015 | 75.25 | 75.58 | 75.13 | 75.55 | 3,876,435 | +0.26(+0.35%) |
Jun 15, 2015 | 75.64 | 75.84 | 75.06 | 75.28 | 7,342,290 | -0.61(-0.80%) |
Jun 12, 2015 | 76.18 | 76.28 | 75.84 | 75.89 | 4,637,494 | -0.42(-0.55%) |
Jun 11, 2015 | 76.24 | 76.91 | 76.24 | 76.31 | 5,265,659 | +0.23(+0.30%) |
Jun 10, 2015 | 75.86 | 76.35 | 75.69 | 76.08 | 6,048,155 | +0.46(+0.60%) |
Jun 09, 2015 | 76.26 | 76.29 | 75.44 | 75.63 | 9,733,611 | -0.47(-0.62%) |
Jun 08, 2015 | 76.64 | 76.67 | 76.04 | 76.10 | 5,754,515 | -0.18(-0.23%) |
Jun 05, 2015 | 76.59 | 76.71 | 76.22 | 76.27 | 4,959,330 | -0.61(-0.80%) |
Jun 04, 2015 | 76.88 | 77.42 | 76.65 | 76.89 | 5,890,670 | -0.17(-0.22%) |
Jun 03, 2015 | 76.95 | 77.50 | 76.62 | 77.06 | 5,217,863 | +0.18(+0.24%) |
Jun 02, 2015 | 76.88 | 77.42 | 76.49 | 76.87 | 5,549,227 | +0.06(+0.07%) |
Jun 01, 2015 | 76.51 | 77.37 | 76.51 | 76.82 | 6,161,633 | +0.23(+0.30%) |
May 29, 2015 | 77.91 | 78.06 | 76.51 | 76.59 | 8,065,506 | -0.44(-0.57%) |
May 28, 2015 | 78.24 | 78.41 | 76.80 | 77.03 | 12,781,286 | -1.06(-1.36%) |
May 27, 2015 | 78.33 | 78.48 | 77.72 | 78.09 | 10,271,132 | +0.16(+0.20%) |
May 26, 2015 | 78.24 | 78.51 | 77.60 | 77.93 | 8,999,791 | -0.42(-0.54%) |
May 22, 2015 | 78.47 | 78.35 | 78.35 | 78.35 | 5,760,747 | -0.23(-0.29%) |
May 21, 2015 | 79.06 | 79.12 | 78.40 | 78.58 | 5,976,726 | -0.66(-0.83%) |
May 20, 2015 | 79.84 | 79.92 | 78.69 | 79.23 | 7,814,599 | -0.45(-0.57%) |
May 19, 2015 | 77.64 | 80.00 | 77.29 | 79.69 | 13,656,073 | +2.11(+2.71%) |
May 18, 2015 | 77.54 | 77.76 | 77.26 | 77.58 | 5,181,242 | -0.02(-0.02%) |
May 15, 2015 | 77.36 | 78.39 | 77.23 | 77.60 | 9,611,417 | +0.26(+0.34%) |
May 14, 2015 | 77.30 | 77.46 | 76.99 | 77.34 | 5,993,798 | +0.28(+0.37%) |
May 13, 2015 | 77.62 | 77.95 | 76.99 | 77.05 | 8,246,445 | -0.47(-0.61%) |
May 12, 2015 | 77.08 | 77.84 | 76.71 | 77.53 | 6,125,194 | +0.35(+0.45%) |
May 11, 2015 | 77.62 | 77.87 | 76.90 | 77.18 | 5,210,106 | -0.57(-0.73%) |
May 08, 2015 | 77.72 | 78.47 | 77.40 | 77.75 | 9,530,350 | +1.15(+1.50%) |
May 07, 2015 | 76.20 | 77.03 | 76.08 | 76.60 | 6,341,600 | +0.31(+0.40%) |
May 06, 2015 | 76.06 | 76.50 | 75.88 | 76.29 | 8,355,479 | +0.21(+0.27%) |
May 05, 2015 | 76.29 | 76.29 | 75.64 | 76.08 | 9,649,080 | +0.00(+0.00%) |
May 04, 2015 | 76.43 | 78.06 | 76.02 | 76.08 | 10,636,176 | -1.32(-1.71%) |
May 01, 2015 | 76.56 | 77.54 | 76.56 | 77.41 | 7,934,907 | +0.99(+1.29%) |
Apr 30, 2015 | 76.50 | 77.07 | 76.31 | 76.42 | 10,486,961 | -0.37(-0.48%) |
Apr 29, 2015 | 76.44 | 77.30 | 76.04 | 76.79 | 7,198,225 | +0.15(+0.20%) |
Apr 28, 2015 | 76.20 | 76.69 | 75.81 | 76.64 | 5,505,426 | +0.31(+0.40%) |
Apr 27, 2015 | 78.15 | 78.31 | 76.19 | 76.33 | 9,201,370 | -1.82(-2.33%) |
Apr 24, 2015 | 76.77 | 78.42 | 76.65 | 78.15 | 9,780,875 | +1.38(+1.79%) |
Apr 23, 2015 | 77.12 | 77.18 | 76.42 | 76.77 | 8,005,896 | -0.66(-0.86%) |
Apr 22, 2015 | 76.77 | 78.63 | 76.17 | 77.44 | 24,326,246 | +2.35(+3.13%) |
Apr 21, 2015 | 76.13 | 76.42 | 74.83 | 75.09 | 7,556,759 | -1.04(-1.36%) |
Apr 20, 2015 | 75.19 | 76.19 | 75.19 | 76.12 | 5,537,040 | +1.03(+1.37%) |
Apr 17, 2015 | 75.29 | 75.46 | 74.76 | 75.10 | 8,760,298 | -0.59(-0.78%) |
Apr 16, 2015 | 76.27 | 77.12 | 75.59 | 75.69 | 6,407,837 | -0.64(-0.84%) |
Apr 15, 2015 | 76.77 | 77.21 | 76.20 | 76.33 | 8,344,434 | -0.90(-1.17%) |
Apr 14, 2015 | 76.90 | 77.36 | 76.75 | 77.23 | 6,268,214 | +0.11(+0.14%) |
Apr 13, 2015 | 77.10 | 77.37 | 76.83 | 77.12 | 6,567,070 | -0.28(-0.37%) |
Apr 10, 2015 | 76.69 | 77.53 | 76.42 | 77.41 | 7,502,234 | +0.99(+1.29%) |
Apr 09, 2015 | 76.65 | 77.11 | 76.15 | 76.42 | 6,052,022 | -0.24(-0.31%) |
Apr 08, 2015 | 76.56 | 77.17 | 75.97 | 76.65 | 5,616,346 | +0.40(+0.52%) |
Apr 07, 2015 | 76.17 | 76.61 | 76.06 | 76.26 | 5,614,417 | +0.06(+0.07%) |
Apr 06, 2015 | 75.78 | 76.63 | 75.55 | 76.20 | 5,687,146 | +0.36(+0.47%) |
Apr 02, 2015 | 75.95 | 75.85 | 75.85 | 75.85 | 8,356,906 | -0.36(-0.48%) |
Apr 01, 2015 | 76.62 | 76.79 | 75.98 | 76.21 | 9,456,687 | -0.91(-1.18%) |
Mar 31, 2015 | 77.42 | 77.91 | 77.12 | 77.12 | 7,096,845 | -0.35(-0.45%) |
Mar 30, 2015 | 77.11 | 77.82 | 77.07 | 77.47 | 5,144,924 | +0.73(+0.95%) |
Mar 27, 2015 | 77.06 | 77.45 | 76.59 | 76.74 | 5,865,465 | -0.54(-0.70%) |
Mar 26, 2015 | 77.25 | 77.54 | 76.14 | 77.28 | 13,197,848 | -0.40(-0.51%) |
Mar 25, 2015 | 78.38 | 78.84 | 77.65 | 77.68 | 7,619,286 | -0.97(-1.23%) |
Mar 24, 2015 | 77.93 | 79.02 | 77.62 | 78.64 | 9,539,055 | +0.59(+0.75%) |
Mar 23, 2015 | 76.61 | 78.45 | 76.61 | 78.06 | 11,664,260 | +1.24(+1.62%) |
Mar 20, 2015 | 76.24 | 77.34 | 76.08 | 76.81 | 12,652,298 | +0.85(+1.11%) |
Mar 19, 2015 | 76.66 | 76.78 | 75.97 | 75.97 | 4,567,873 | -0.81(-1.05%) |
Mar 18, 2015 | 75.99 | 76.96 | 75.45 | 76.77 | 7,366,906 | +0.66(+0.86%) |
Mar 17, 2015 | 76.69 | 76.89 | 75.97 | 76.12 | 5,724,371 | -0.78(-1.01%) |
Mar 16, 2015 | 76.72 | 77.15 | 76.57 | 76.89 | 6,029,541 | +0.63(+0.83%) |
Mar 13, 2015 | 76.17 | 76.81 | 75.78 | 76.26 | 6,510,295 | +0.08(+0.10%) |
Mar 12, 2015 | 75.52 | 76.33 | 75.41 | 76.18 | 11,074,320 | +1.02(+1.36%) |
Mar 11, 2015 | 76.22 | 76.59 | 75.14 | 75.16 | 11,864,843 | -1.05(-1.38%) |
Mar 10, 2015 | 76.70 | 76.87 | 76.06 | 76.21 | 9,903,853 | -1.12(-1.45%) |
Mar 09, 2015 | 76.62 | 77.76 | 76.62 | 77.34 | 10,689,300 | +0.46(+0.60%) |
Mar 06, 2015 | 77.78 | 78.35 | 76.74 | 76.88 | 12,227,591 | -1.57(-2.00%) |
Mar 05, 2015 | 78.36 | 79.08 | 77.93 | 78.44 | 11,925,541 | -0.90(-1.14%) |
Mar 04, 2015 | 79.00 | 79.53 | 78.50 | 79.35 | 11,561,270 | +0.40(+0.51%) |
Mar 03, 2015 | 79.12 | 79.50 | 78.79 | 78.94 | 10,296,474 | -0.21(-0.26%) |
Mar 02, 2015 | 78.28 | 80.01 | 77.81 | 79.15 | 15,618,754 | +0.87(+1.11%) |
Feb 27, 2015 | 78.49 | 78.59 | 77.95 | 78.28 | 9,542,225 | -0.48(-0.61%) |
Feb 26, 2015 | 77.11 | 79.05 | 76.77 | 78.76 | 20,335,354 | +1.35(+1.74%) |
Feb 25, 2015 | 74.47 | 77.92 | 74.43 | 77.41 | 21,343,268 | +2.89(+3.87%) |
Feb 24, 2015 | 73.82 | 74.80 | 73.51 | 74.53 | 7,192,418 | +0.53(+0.71%) |
Feb 23, 2015 | 73.85 | 74.08 | 73.72 | 74.00 | 7,241,305 | +0.09(+0.13%) |
Feb 20, 2015 | 73.88 | 74.14 | 73.41 | 73.91 | 10,393,052 | +0.00(+0.00%) |
Feb 19, 2015 | 74.15 | 74.19 | 73.55 | 73.91 | 8,037,300 | -0.31(-0.41%) |
Feb 18, 2015 | 73.94 | 74.38 | 73.76 | 74.21 | 7,159,167 | +0.18(+0.24%) |
Feb 17, 2015 | 74.64 | 74.85 | 73.83 | 74.03 | 7,610,596 | -1.02(-1.36%) |
Feb 13, 2015 | 74.86 | 75.05 | 75.05 | 75.05 | 8,618,019 | +0.44(+0.59%) |
Feb 12, 2015 | 73.80 | 75.01 | 73.58 | 74.61 | 10,065,760 | +0.69(+0.93%) |
Feb 11, 2015 | 73.88 | 74.02 | 73.21 | 73.92 | 6,568,241 | +0.15(+0.20%) |
Feb 10, 2015 | 73.23 | 73.94 | 72.95 | 73.77 | 5,986,679 | +1.02(+1.40%) |
Feb 09, 2015 | 73.21 | 73.33 | 72.61 | 72.75 | 10,440,085 | -1.00(-1.35%) |
Feb 06, 2015 | 73.88 | 74.13 | 73.48 | 73.75 | 5,942,378 | -0.27(-0.37%) |
Feb 05, 2015 | 73.84 | 74.41 | 73.76 | 74.02 | 7,091,059 | +0.23(+0.31%) |
Feb 04, 2015 | 73.37 | 74.10 | 73.37 | 73.80 | 8,238,979 | +0.10(+0.14%) |
Feb 03, 2015 | 72.69 | 73.74 | 72.54 | 73.70 | 9,396,418 | +1.11(+1.52%) |
Feb 02, 2015 | 72.23 | 72.71 | 71.74 | 72.59 | 8,574,588 | +0.05(+0.08%) |
Jan 30, 2015 | 72.70 | 73.21 | 72.43 | 72.53 | 15,784,414 | -0.65(-0.89%) |
Jan 29, 2015 | 71.80 | 73.37 | 71.61 | 73.19 | 24,397,748 | +3.52(+5.06%) |
Jan 28, 2015 | 70.42 | 70.48 | 69.65 | 69.66 | 8,739,096 | -0.62(-0.88%) |
Jan 27, 2015 | 70.59 | 70.86 | 70.27 | 70.28 | 8,458,623 | -0.86(-1.21%) |
Jan 26, 2015 | 70.14 | 71.17 | 70.06 | 71.14 | 9,880,638 | +0.87(+1.24%) |
Jan 23, 2015 | 71.34 | 71.91 | 70.17 | 70.27 | 14,650,939 | -1.04(-1.46%) |
Jan 22, 2015 | 71.11 | 71.38 | 70.49 | 71.32 | 9,602,559 | +0.43(+0.61%) |
Jan 21, 2015 | 70.74 | 70.98 | 70.26 | 70.89 | 11,064,436 | -0.36(-0.51%) |
Jan 20, 2015 | 71.91 | 72.09 | 70.80 | 71.25 | 8,865,068 | -0.54(-0.75%) |
Jan 16, 2015 | 71.44 | 71.95 | 71.20 | 71.79 | 8,828,041 | +0.09(+0.12%) |
Jan 15, 2015 | 71.83 | 72.46 | 71.38 | 71.70 | 7,311,805 | -0.13(-0.17%) |
Jan 14, 2015 | 71.76 | 72.23 | 71.50 | 71.83 | 9,871,178 | -1.01(-1.39%) |
Jan 13, 2015 | 73.72 | 74.10 | 72.52 | 72.84 | 7,609,984 | -0.14(-0.19%) |
Jan 12, 2015 | 73.39 | 73.61 | 72.66 | 72.98 | 5,064,912 | -0.16(-0.21%) |
Jan 09, 2015 | 73.73 | 73.73 | 72.80 | 73.14 | 5,458,800 | -0.90(-1.22%) |
Jan 08, 2015 | 73.94 | 74.53 | 73.80 | 74.04 | 6,979,595 | +0.27(+0.37%) |
Jan 07, 2015 | 73.18 | 73.80 | 72.86 | 73.77 | 8,156,729 | +1.26(+1.74%) |
Jan 06, 2015 | 72.71 | 73.61 | 72.09 | 72.50 | 8,261,247 | +0.13(+0.18%) |
Jan 05, 2015 | 73.21 | 73.51 | 72.36 | 72.37 | 7,909,985 | -0.81(-1.10%) |