Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 69.17 | 69.20 | 69.20 | 69.20 | 129,083 | -0.27(-0.38%) |
Dec 30, 2015 | 70.48 | 70.78 | 69.37 | 69.47 | 96,344 | -1.12(-1.58%) |
Dec 29, 2015 | 70.21 | 70.79 | 69.59 | 70.58 | 106,325 | +0.80(+1.15%) |
Dec 28, 2015 | 69.10 | 70.14 | 69.04 | 69.78 | 172,253 | +0.27(+0.39%) |
Dec 24, 2015 | 70.14 | 69.50 | 69.50 | 69.50 | 88,936 | -0.74(-1.05%) |
Dec 23, 2015 | 69.90 | 70.75 | 69.15 | 70.24 | 141,741 | +0.70(+1.01%) |
Dec 22, 2015 | 68.50 | 69.77 | 68.13 | 69.54 | 160,853 | +1.30(+1.90%) |
Dec 21, 2015 | 68.63 | 68.63 | 67.59 | 68.24 | 187,993 | +0.04(+0.05%) |
Dec 18, 2015 | 69.99 | 70.69 | 67.50 | 68.20 | 964,608 | -2.50(-3.53%) |
Dec 17, 2015 | 72.38 | 72.45 | 70.68 | 70.70 | 156,661 | -1.69(-2.34%) |
Dec 16, 2015 | 72.73 | 72.84 | 71.33 | 72.39 | 368,895 | +0.27(+0.37%) |
Dec 15, 2015 | 72.03 | 72.54 | 71.49 | 72.13 | 189,339 | +0.62(+0.87%) |
Dec 14, 2015 | 71.83 | 72.62 | 70.41 | 71.50 | 294,901 | -0.16(-0.23%) |
Dec 11, 2015 | 72.34 | 72.83 | 71.38 | 71.67 | 316,261 | -1.76(-2.40%) |
Dec 10, 2015 | 73.38 | 74.38 | 72.56 | 73.43 | 413,150 | +0.18(+0.25%) |
Dec 09, 2015 | 72.53 | 73.87 | 72.53 | 73.25 | 258,740 | +0.47(+0.64%) |
Dec 08, 2015 | 71.33 | 72.88 | 71.20 | 72.78 | 206,609 | +0.66(+0.91%) |
Dec 07, 2015 | 72.19 | 73.22 | 71.27 | 72.13 | 297,930 | -0.08(-0.11%) |
Dec 04, 2015 | 70.39 | 72.59 | 70.39 | 72.21 | 153,118 | +1.89(+2.69%) |
Dec 03, 2015 | 74.12 | 74.26 | 70.20 | 70.32 | 320,889 | -3.50(-4.74%) |
Dec 02, 2015 | 75.00 | 75.32 | 73.61 | 73.82 | 195,022 | -1.31(-1.74%) |
Dec 01, 2015 | 74.45 | 75.22 | 74.15 | 75.12 | 164,176 | +0.88(+1.18%) |
Nov 30, 2015 | 75.73 | 75.73 | 74.14 | 74.25 | 155,888 | -1.33(-1.75%) |
Nov 27, 2015 | 75.54 | 76.27 | 75.19 | 75.57 | 52,760 | +0.00(+0.00%) |
Nov 25, 2015 | 75.31 | 75.57 | 75.57 | 75.57 | 128,988 | +0.34(+0.45%) |
Nov 24, 2015 | 74.54 | 75.67 | 73.91 | 75.23 | 195,636 | +0.46(+0.61%) |
Nov 23, 2015 | 74.30 | 75.20 | 73.87 | 74.78 | 166,400 | +0.44(+0.59%) |
Nov 20, 2015 | 74.67 | 74.73 | 73.57 | 74.34 | 199,124 | +0.52(+0.70%) |
Nov 19, 2015 | 73.79 | 74.44 | 73.36 | 73.82 | 190,637 | +0.07(+0.10%) |
Nov 18, 2015 | 73.21 | 73.89 | 72.70 | 73.75 | 311,533 | +0.98(+1.34%) |
Nov 17, 2015 | 72.47 | 73.56 | 72.12 | 72.77 | 270,563 | +0.81(+1.13%) |
Nov 16, 2015 | 70.14 | 72.34 | 69.98 | 71.96 | 387,797 | +1.78(+2.53%) |
Nov 13, 2015 | 73.81 | 74.91 | 69.99 | 70.18 | 497,906 | -4.37(-5.86%) |
Nov 12, 2015 | 75.77 | 76.47 | 73.47 | 74.55 | 487,072 | -1.82(-2.39%) |
Nov 11, 2015 | 77.87 | 77.87 | 76.31 | 76.37 | 247,469 | -1.36(-1.75%) |
Nov 10, 2015 | 77.50 | 77.79 | 76.94 | 77.73 | 326,165 | +0.18(+0.24%) |
Nov 09, 2015 | 79.00 | 79.19 | 77.19 | 77.55 | 253,966 | -1.47(-1.86%) |
Nov 06, 2015 | 79.42 | 79.98 | 78.78 | 79.02 | 193,429 | -0.85(-1.06%) |
Nov 05, 2015 | 80.18 | 80.39 | 79.15 | 79.87 | 136,045 | -0.23(-0.28%) |
Nov 04, 2015 | 80.77 | 80.77 | 79.37 | 80.09 | 203,931 | -0.74(-0.91%) |
Nov 03, 2015 | 79.38 | 80.91 | 79.16 | 80.83 | 177,746 | +1.44(+1.81%) |
Nov 02, 2015 | 79.36 | 80.22 | 78.84 | 79.39 | 376,278 | +0.12(+0.15%) |
Oct 30, 2015 | 79.15 | 79.61 | 78.64 | 79.27 | 381,428 | +0.06(+0.08%) |
Oct 29, 2015 | 80.04 | 80.45 | 78.81 | 79.21 | 252,371 | -0.94(-1.17%) |
Oct 28, 2015 | 78.32 | 80.51 | 77.40 | 80.15 | 534,956 | +2.11(+2.70%) |
Oct 27, 2015 | 80.98 | 81.00 | 76.36 | 78.04 | 648,396 | -3.55(-4.35%) |
Oct 26, 2015 | 79.15 | 81.62 | 78.24 | 81.59 | 453,068 | +2.45(+3.10%) |
Oct 23, 2015 | 80.14 | 80.14 | 77.81 | 79.14 | 350,397 | -0.10(-0.13%) |
Oct 22, 2015 | 80.34 | 81.05 | 78.76 | 79.24 | 384,600 | -0.64(-0.80%) |
Oct 21, 2015 | 80.83 | 80.83 | 79.43 | 79.87 | 256,765 | -0.85(-1.05%) |
Oct 20, 2015 | 79.45 | 80.93 | 79.06 | 80.72 | 229,015 | +1.19(+1.50%) |
Oct 19, 2015 | 80.21 | 81.73 | 79.14 | 79.53 | 311,248 | -0.99(-1.23%) |
Oct 16, 2015 | 80.97 | 81.12 | 79.70 | 80.52 | 215,568 | -0.07(-0.09%) |
Oct 15, 2015 | 79.30 | 80.91 | 78.91 | 80.60 | 238,102 | +1.60(+2.02%) |
Oct 14, 2015 | 79.24 | 80.51 | 78.09 | 79.00 | 181,978 | +0.14(+0.17%) |
Oct 13, 2015 | 79.73 | 80.61 | 78.67 | 78.86 | 198,344 | -1.35(-1.68%) |
Oct 12, 2015 | 80.91 | 81.09 | 79.77 | 80.21 | 143,069 | -0.52(-0.64%) |
Oct 09, 2015 | 80.80 | 81.57 | 80.03 | 80.73 | 205,149 | -0.11(-0.14%) |
Oct 08, 2015 | 79.66 | 81.00 | 78.48 | 80.84 | 156,682 | +0.96(+1.20%) |
Oct 07, 2015 | 79.55 | 80.25 | 78.32 | 79.88 | 254,714 | +0.83(+1.05%) |
Oct 06, 2015 | 80.56 | 81.01 | 78.76 | 79.05 | 149,230 | -1.62(-2.01%) |
Oct 05, 2015 | 78.99 | 80.85 | 78.97 | 80.68 | 259,262 | +2.30(+2.93%) |
Oct 02, 2015 | 76.32 | 78.39 | 75.64 | 78.38 | 222,283 | +1.15(+1.49%) |
Oct 01, 2015 | 77.67 | 78.30 | 75.88 | 77.23 | 213,066 | -0.40(-0.52%) |
Sep 30, 2015 | 77.40 | 77.92 | 76.46 | 77.63 | 282,701 | +1.10(+1.44%) |
Sep 29, 2015 | 75.16 | 76.71 | 75.00 | 76.53 | 285,197 | +1.53(+2.04%) |
Sep 28, 2015 | 78.44 | 79.09 | 74.90 | 75.00 | 233,804 | -3.92(-4.97%) |
Sep 25, 2015 | 78.22 | 79.88 | 77.93 | 78.92 | 241,061 | +1.24(+1.60%) |
Sep 24, 2015 | 77.97 | 78.29 | 76.48 | 77.68 | 229,180 | -1.01(-1.29%) |
Sep 23, 2015 | 79.30 | 79.36 | 77.70 | 78.69 | 186,381 | -0.25(-0.31%) |
Sep 22, 2015 | 79.11 | 79.63 | 78.25 | 78.94 | 231,288 | -1.25(-1.56%) |
Sep 21, 2015 | 81.37 | 81.83 | 80.03 | 80.18 | 355,131 | -0.49(-0.61%) |
Sep 18, 2015 | 82.18 | 83.07 | 80.48 | 80.68 | 551,617 | -2.31(-2.78%) |
Sep 17, 2015 | 77.92 | 84.16 | 77.92 | 82.98 | 745,298 | +5.64(+7.30%) |
Sep 16, 2015 | 75.90 | 77.42 | 75.76 | 77.34 | 470,379 | +1.53(+2.02%) |
Sep 15, 2015 | 76.09 | 76.12 | 75.27 | 75.81 | 365,173 | +0.15(+0.19%) |
Sep 14, 2015 | 76.27 | 76.76 | 75.49 | 75.66 | 260,230 | -0.62(-0.81%) |
Sep 11, 2015 | 77.41 | 77.58 | 76.09 | 76.28 | 410,247 | -1.76(-2.25%) |
Sep 10, 2015 | 78.34 | 79.40 | 77.69 | 78.04 | 308,094 | -0.36(-0.45%) |
Sep 09, 2015 | 79.32 | 79.99 | 78.24 | 78.40 | 330,584 | -1.89(-2.35%) |
Sep 08, 2015 | 79.19 | 80.84 | 78.45 | 80.29 | 339,874 | +2.35(+3.02%) |
Sep 04, 2015 | 77.98 | 77.93 | 77.93 | 77.93 | 361,299 | -0.95(-1.20%) |
Sep 03, 2015 | 79.09 | 80.06 | 78.33 | 78.88 | 407,280 | +0.03(+0.03%) |
Sep 02, 2015 | 78.84 | 79.76 | 78.12 | 78.85 | 226,300 | +0.44(+0.56%) |
Sep 01, 2015 | 78.82 | 79.78 | 77.89 | 78.42 | 303,928 | -1.27(-1.59%) |
Aug 31, 2015 | 79.60 | 80.64 | 79.27 | 79.68 | 311,958 | -0.59(-0.74%) |
Aug 28, 2015 | 81.29 | 82.15 | 79.81 | 80.28 | 295,666 | -1.37(-1.67%) |
Aug 27, 2015 | 81.15 | 83.23 | 80.57 | 81.64 | 343,811 | +1.15(+1.42%) |
Aug 26, 2015 | 79.32 | 80.84 | 78.04 | 80.50 | 274,901 | +2.45(+3.13%) |
Aug 25, 2015 | 79.98 | 79.98 | 77.91 | 78.05 | 369,873 | +0.06(+0.08%) |
Aug 24, 2015 | 75.07 | 80.19 | 73.77 | 77.99 | 401,091 | -1.00(-1.27%) |
Aug 21, 2015 | 79.64 | 80.72 | 77.64 | 78.99 | 435,888 | -2.03(-2.50%) |
Aug 20, 2015 | 83.25 | 83.25 | 80.93 | 81.02 | 195,753 | -2.81(-3.35%) |
Aug 19, 2015 | 84.55 | 84.98 | 83.48 | 83.83 | 112,978 | -1.00(-1.18%) |
Aug 18, 2015 | 85.40 | 85.91 | 84.16 | 84.83 | 111,440 | -0.62(-0.72%) |
Aug 17, 2015 | 84.81 | 85.55 | 83.64 | 85.45 | 105,870 | +0.60(+0.71%) |
Aug 14, 2015 | 84.38 | 85.19 | 83.82 | 84.85 | 99,862 | +0.43(+0.51%) |
Aug 13, 2015 | 84.75 | 85.39 | 83.97 | 84.42 | 152,646 | -0.35(-0.42%) |
Aug 12, 2015 | 85.08 | 85.74 | 83.55 | 84.77 | 216,164 | -1.09(-1.27%) |
Aug 11, 2015 | 85.65 | 85.91 | 84.64 | 85.86 | 135,649 | -0.58(-0.67%) |
Aug 10, 2015 | 84.75 | 87.20 | 84.75 | 86.45 | 251,234 | +2.14(+2.54%) |
Aug 07, 2015 | 84.17 | 85.08 | 83.78 | 84.31 | 192,612 | -0.31(-0.37%) |
Aug 06, 2015 | 87.11 | 87.11 | 84.40 | 84.62 | 282,580 | -2.53(-2.90%) |
Aug 05, 2015 | 86.91 | 88.28 | 86.85 | 87.15 | 225,631 | +0.76(+0.88%) |
Aug 04, 2015 | 86.34 | 87.77 | 86.16 | 86.38 | 159,929 | +0.23(+0.26%) |
Aug 03, 2015 | 88.27 | 88.54 | 85.70 | 86.16 | 204,774 | -2.05(-2.32%) |
Jul 31, 2015 | 87.35 | 88.33 | 86.42 | 88.20 | 271,210 | +1.31(+1.51%) |
Jul 30, 2015 | 86.64 | 87.67 | 85.90 | 86.89 | 184,634 | -0.01(-0.01%) |
Jul 29, 2015 | 85.84 | 87.32 | 85.68 | 86.90 | 325,395 | +1.30(+1.52%) |
Jul 28, 2015 | 84.08 | 85.98 | 82.81 | 85.60 | 260,267 | +1.97(+2.36%) |
Jul 27, 2015 | 84.55 | 84.55 | 82.98 | 83.63 | 427,896 | -1.05(-1.24%) |
Jul 24, 2015 | 86.77 | 87.87 | 84.59 | 84.67 | 461,346 | -1.65(-1.91%) |
Jul 23, 2015 | 84.62 | 88.23 | 82.05 | 86.32 | 621,246 | +4.32(+5.27%) |
Jul 22, 2015 | 82.20 | 82.61 | 80.97 | 82.00 | 538,015 | -0.08(-0.10%) |
Jul 21, 2015 | 84.90 | 85.21 | 81.67 | 82.08 | 589,983 | -3.07(-3.60%) |
Jul 20, 2015 | 85.89 | 86.26 | 84.65 | 85.15 | 447,867 | -0.77(-0.90%) |
Jul 17, 2015 | 85.61 | 86.16 | 85.01 | 85.92 | 254,610 | +0.39(+0.46%) |
Jul 16, 2015 | 86.04 | 86.36 | 85.11 | 85.53 | 266,617 | +0.01(+0.01%) |
Jul 15, 2015 | 83.43 | 85.91 | 83.24 | 85.52 | 327,757 | +2.16(+2.59%) |
Jul 14, 2015 | 83.88 | 84.21 | 83.32 | 83.36 | 217,118 | -0.55(-0.66%) |
Jul 13, 2015 | 83.30 | 84.14 | 83.10 | 83.92 | 236,658 | +1.29(+1.56%) |
Jul 10, 2015 | 82.69 | 83.10 | 82.13 | 82.63 | 154,814 | +0.68(+0.83%) |
Jul 09, 2015 | 82.15 | 82.53 | 80.85 | 81.94 | 277,828 | +0.68(+0.84%) |
Jul 08, 2015 | 81.65 | 82.53 | 80.62 | 81.26 | 355,809 | -0.83(-1.01%) |
Jul 07, 2015 | 83.10 | 83.24 | 81.16 | 82.09 | 384,771 | -1.03(-1.24%) |
Jul 06, 2015 | 82.46 | 83.99 | 82.38 | 83.12 | 222,275 | +0.15(+0.18%) |
Jul 02, 2015 | 84.14 | 82.97 | 82.97 | 82.97 | 111,150 | -1.03(-1.22%) |
Jul 01, 2015 | 83.23 | 84.04 | 82.79 | 84.00 | 264,901 | +1.38(+1.67%) |
Jun 30, 2015 | 83.29 | 83.39 | 82.12 | 82.62 | 218,081 | +0.01(+0.01%) |
Jun 29, 2015 | 83.54 | 84.31 | 82.32 | 82.61 | 299,045 | -1.30(-1.55%) |
Jun 26, 2015 | 83.49 | 84.14 | 83.06 | 83.91 | 439,660 | +0.72(+0.86%) |
Jun 25, 2015 | 83.14 | 83.54 | 81.91 | 83.19 | 246,978 | +0.14(+0.16%) |
Jun 24, 2015 | 82.73 | 83.98 | 82.44 | 83.05 | 248,696 | +0.30(+0.36%) |
Jun 23, 2015 | 81.39 | 82.97 | 80.98 | 82.75 | 308,169 | +1.63(+2.01%) |
Jun 22, 2015 | 81.43 | 81.71 | 80.90 | 81.13 | 266,804 | +0.04(+0.04%) |
Jun 19, 2015 | 81.39 | 82.14 | 80.86 | 81.09 | 380,252 | -0.53(-0.65%) |
Jun 18, 2015 | 82.15 | 82.76 | 81.48 | 81.62 | 323,307 | -0.48(-0.59%) |
Jun 17, 2015 | 82.15 | 82.74 | 81.47 | 82.10 | 318,789 | +0.50(+0.61%) |
Jun 16, 2015 | 81.16 | 82.49 | 80.94 | 81.60 | 205,704 | +0.15(+0.19%) |
Jun 15, 2015 | 81.08 | 81.75 | 80.47 | 81.44 | 240,955 | -0.25(-0.30%) |
Jun 12, 2015 | 81.12 | 81.86 | 81.07 | 81.69 | 171,636 | +0.26(+0.32%) |
Jun 11, 2015 | 81.77 | 82.52 | 81.07 | 81.43 | 240,836 | -0.30(-0.37%) |
Jun 10, 2015 | 80.99 | 82.71 | 80.71 | 81.73 | 364,007 | +0.99(+1.23%) |
Jun 09, 2015 | 81.30 | 81.86 | 80.06 | 80.73 | 191,668 | -0.25(-0.30%) |
Jun 08, 2015 | 80.85 | 82.13 | 80.52 | 80.98 | 260,726 | -0.10(-0.12%) |
Jun 05, 2015 | 79.16 | 81.21 | 78.46 | 81.08 | 347,689 | +1.92(+2.42%) |
Jun 04, 2015 | 79.13 | 80.22 | 78.93 | 79.16 | 336,360 | -0.32(-0.40%) |
Jun 03, 2015 | 75.72 | 79.71 | 75.54 | 79.48 | 575,177 | +4.07(+5.40%) |
Jun 02, 2015 | 75.01 | 76.12 | 74.89 | 75.40 | 188,240 | +0.10(+0.13%) |
Jun 01, 2015 | 75.07 | 76.04 | 74.35 | 75.30 | 169,300 | +0.44(+0.58%) |
May 29, 2015 | 75.25 | 75.86 | 74.59 | 74.87 | 226,358 | -0.62(-0.82%) |
May 28, 2015 | 74.75 | 75.57 | 74.63 | 75.49 | 156,204 | +0.72(+0.96%) |
May 27, 2015 | 74.34 | 75.05 | 73.68 | 74.77 | 161,276 | +0.63(+0.84%) |
May 26, 2015 | 75.02 | 75.02 | 73.88 | 74.14 | 200,040 | -0.82(-1.09%) |
May 22, 2015 | 75.76 | 74.96 | 74.96 | 74.96 | 178,097 | -0.89(-1.17%) |
May 21, 2015 | 75.63 | 76.70 | 75.31 | 75.85 | 151,142 | +0.15(+0.20%) |
May 20, 2015 | 76.22 | 76.29 | 75.32 | 75.69 | 180,277 | -0.36(-0.48%) |
May 19, 2015 | 75.87 | 76.25 | 75.34 | 76.06 | 166,772 | +0.17(+0.23%) |
May 18, 2015 | 75.22 | 76.09 | 74.57 | 75.88 | 169,694 | +0.88(+1.17%) |
May 15, 2015 | 74.15 | 75.85 | 74.11 | 75.00 | 275,015 | +1.02(+1.37%) |
May 14, 2015 | 74.11 | 74.18 | 72.90 | 73.99 | 385,663 | +0.44(+0.60%) |
May 13, 2015 | 73.39 | 74.02 | 73.03 | 73.54 | 209,529 | +0.05(+0.06%) |
May 12, 2015 | 73.16 | 74.05 | 73.11 | 73.50 | 219,029 | +0.00(+0.00%) |
May 11, 2015 | 72.99 | 74.26 | 72.99 | 73.50 | 191,381 | +0.62(+0.85%) |
May 08, 2015 | 73.30 | 74.04 | 72.83 | 72.88 | 245,875 | +0.27(+0.37%) |
May 07, 2015 | 72.26 | 74.02 | 72.26 | 72.61 | 336,343 | +0.34(+0.46%) |
May 06, 2015 | 72.29 | 72.63 | 70.58 | 72.27 | 284,287 | +0.22(+0.30%) |
May 05, 2015 | 73.36 | 74.14 | 71.85 | 72.05 | 360,508 | -1.32(-1.79%) |
May 04, 2015 | 73.32 | 74.65 | 73.22 | 73.37 | 325,211 | +0.00(+0.00%) |
May 01, 2015 | 71.81 | 73.49 | 70.68 | 73.37 | 304,861 | +1.71(+2.38%) |
Apr 30, 2015 | 73.50 | 73.92 | 71.22 | 71.66 | 635,929 | -1.62(-2.22%) |
Apr 29, 2015 | 75.83 | 76.17 | 72.48 | 73.29 | 540,107 | -2.66(-3.50%) |
Apr 28, 2015 | 76.03 | 78.46 | 74.96 | 75.95 | 365,953 | -1.63(-2.11%) |
Apr 27, 2015 | 78.49 | 79.11 | 77.13 | 77.58 | 354,572 | -0.94(-1.20%) |
Apr 24, 2015 | 78.71 | 78.71 | 77.44 | 78.52 | 138,036 | -0.14(-0.17%) |
Apr 23, 2015 | 78.94 | 79.63 | 77.92 | 78.66 | 330,309 | -0.32(-0.40%) |
Apr 22, 2015 | 78.59 | 79.25 | 78.19 | 78.98 | 315,527 | +0.99(+1.27%) |
Apr 21, 2015 | 78.26 | 78.53 | 77.19 | 77.99 | 170,594 | +0.32(+0.41%) |
Apr 20, 2015 | 76.25 | 77.75 | 75.65 | 77.67 | 131,123 | +1.76(+2.32%) |
Apr 17, 2015 | 76.90 | 77.40 | 75.54 | 75.91 | 206,225 | -1.67(-2.15%) |
Apr 16, 2015 | 77.71 | 78.02 | 77.03 | 77.58 | 135,044 | -0.15(-0.20%) |
Apr 15, 2015 | 77.78 | 78.23 | 77.37 | 77.73 | 131,060 | +0.17(+0.22%) |
Apr 14, 2015 | 77.90 | 77.95 | 76.81 | 77.56 | 207,690 | -0.46(-0.59%) |
Apr 13, 2015 | 78.42 | 78.42 | 77.34 | 78.02 | 152,558 | -0.41(-0.52%) |
Apr 10, 2015 | 78.03 | 78.78 | 77.92 | 78.43 | 186,164 | +0.64(+0.82%) |
Apr 09, 2015 | 78.01 | 78.35 | 76.65 | 77.80 | 134,993 | -0.15(-0.20%) |
Apr 08, 2015 | 77.71 | 78.01 | 77.01 | 77.95 | 144,616 | +0.54(+0.69%) |
Apr 07, 2015 | 78.50 | 78.59 | 77.36 | 77.42 | 159,973 | -1.29(-1.64%) |
Apr 06, 2015 | 77.94 | 79.12 | 77.60 | 78.71 | 176,936 | +0.09(+0.12%) |
Apr 02, 2015 | 77.92 | 78.61 | 78.61 | 78.61 | 177,987 | +1.13(+1.45%) |
Apr 01, 2015 | 77.82 | 78.49 | 76.56 | 77.49 | 181,432 | -0.84(-1.08%) |
Mar 31, 2015 | 78.27 | 79.24 | 77.68 | 78.33 | 412,850 | -0.09(-0.12%) |
Mar 30, 2015 | 77.63 | 78.63 | 76.48 | 78.42 | 262,024 | +1.11(+1.43%) |
Mar 27, 2015 | 75.39 | 77.94 | 75.21 | 77.32 | 239,158 | +1.71(+2.27%) |
Mar 26, 2015 | 76.09 | 76.81 | 74.79 | 75.60 | 385,702 | -0.53(-0.69%) |
Mar 25, 2015 | 77.84 | 77.99 | 76.04 | 76.13 | 427,807 | -1.73(-2.23%) |
Mar 24, 2015 | 75.77 | 78.19 | 75.00 | 77.86 | 525,774 | +2.53(+3.36%) |
Mar 23, 2015 | 74.74 | 75.79 | 74.41 | 75.33 | 300,065 | +0.64(+0.85%) |
Mar 20, 2015 | 75.24 | 75.24 | 73.28 | 74.69 | 345,474 | -0.21(-0.28%) |
Mar 19, 2015 | 72.92 | 75.07 | 72.84 | 74.90 | 299,225 | +1.94(+2.66%) |
Mar 18, 2015 | 72.03 | 72.97 | 70.97 | 72.96 | 195,581 | +0.56(+0.78%) |
Mar 17, 2015 | 72.29 | 72.91 | 71.84 | 72.40 | 255,736 | +0.00(+0.00%) |
Mar 16, 2015 | 72.97 | 73.19 | 72.09 | 72.40 | 268,072 | -0.24(-0.32%) |
Mar 13, 2015 | 71.60 | 73.12 | 71.55 | 72.63 | 750,488 | +1.58(+2.22%) |
Mar 12, 2015 | 70.09 | 71.25 | 70.09 | 71.06 | 320,070 | +1.27(+1.82%) |
Mar 11, 2015 | 69.18 | 70.34 | 69.18 | 69.79 | 305,627 | +0.54(+0.77%) |
Mar 10, 2015 | 68.28 | 69.67 | 68.10 | 69.25 | 336,573 | +0.40(+0.58%) |
Mar 09, 2015 | 68.81 | 69.15 | 67.55 | 68.85 | 219,640 | +0.18(+0.26%) |
Mar 06, 2015 | 69.42 | 70.14 | 68.58 | 68.67 | 193,097 | -1.46(-2.08%) |
Mar 05, 2015 | 71.96 | 71.96 | 70.08 | 70.13 | 263,506 | -1.52(-2.13%) |
Mar 04, 2015 | 73.41 | 73.96 | 71.49 | 71.66 | 211,838 | -2.30(-3.12%) |
Mar 03, 2015 | 72.97 | 75.07 | 72.97 | 73.96 | 379,373 | +0.96(+1.32%) |
Mar 02, 2015 | 73.95 | 74.16 | 72.50 | 73.00 | 505,763 | -0.81(-1.09%) |
Feb 27, 2015 | 74.72 | 75.27 | 73.79 | 73.81 | 385,040 | -1.02(-1.36%) |
Feb 26, 2015 | 74.82 | 75.55 | 74.07 | 74.82 | 297,387 | +0.18(+0.24%) |
Feb 25, 2015 | 74.87 | 75.45 | 73.81 | 74.64 | 261,283 | -0.13(-0.17%) |
Feb 24, 2015 | 75.92 | 76.21 | 74.36 | 74.77 | 235,766 | -1.00(-1.33%) |
Feb 23, 2015 | 75.84 | 76.19 | 75.15 | 75.77 | 206,079 | +0.02(+0.02%) |
Feb 20, 2015 | 75.21 | 75.81 | 74.83 | 75.75 | 182,390 | +0.20(+0.26%) |
Feb 19, 2015 | 75.64 | 76.79 | 75.28 | 75.55 | 221,317 | -0.09(-0.12%) |
Feb 18, 2015 | 74.99 | 76.27 | 74.89 | 75.64 | 180,751 | +0.28(+0.37%) |
Feb 17, 2015 | 76.40 | 76.41 | 75.25 | 75.36 | 226,762 | -0.98(-1.28%) |
Feb 13, 2015 | 77.04 | 76.34 | 76.34 | 76.34 | 263,818 | -0.67(-0.87%) |
Feb 12, 2015 | 76.61 | 77.04 | 75.26 | 77.01 | 213,923 | +0.69(+0.90%) |
Feb 11, 2015 | 77.35 | 77.53 | 75.95 | 76.32 | 190,282 | -0.87(-1.13%) |
Feb 10, 2015 | 77.68 | 77.68 | 76.09 | 77.19 | 143,888 | +0.24(+0.32%) |
Feb 09, 2015 | 76.99 | 77.57 | 75.83 | 76.95 | 238,647 | -0.21(-0.27%) |
Feb 06, 2015 | 77.18 | 78.30 | 76.60 | 77.16 | 267,823 | +0.42(+0.54%) |
Feb 05, 2015 | 79.64 | 80.92 | 75.45 | 76.74 | 691,897 | +2.07(+2.78%) |
Feb 04, 2015 | 74.98 | 75.60 | 73.81 | 74.67 | 549,444 | -0.24(-0.31%) |
Feb 03, 2015 | 75.63 | 76.94 | 73.93 | 74.90 | 906,458 | +1.17(+1.58%) |
Feb 02, 2015 | 72.94 | 74.16 | 71.37 | 73.73 | 315,433 | +0.97(+1.33%) |
Jan 30, 2015 | 74.57 | 74.91 | 72.44 | 72.77 | 507,446 | -1.90(-2.55%) |
Jan 29, 2015 | 72.91 | 74.79 | 72.91 | 74.67 | 224,905 | +1.75(+2.40%) |
Jan 28, 2015 | 74.79 | 75.48 | 72.51 | 72.92 | 252,395 | -1.66(-2.22%) |
Jan 27, 2015 | 73.78 | 74.94 | 72.87 | 74.58 | 214,752 | -0.08(-0.11%) |
Jan 26, 2015 | 71.74 | 75.12 | 71.73 | 74.66 | 529,488 | +3.38(+4.74%) |
Jan 23, 2015 | 70.58 | 72.37 | 70.55 | 71.28 | 660,395 | +0.52(+0.73%) |
Jan 22, 2015 | 70.87 | 71.44 | 70.40 | 70.77 | 495,549 | +0.45(+0.64%) |
Jan 21, 2015 | 70.86 | 71.50 | 69.69 | 70.31 | 665,468 | -1.50(-2.09%) |
Jan 20, 2015 | 73.40 | 73.40 | 71.16 | 71.82 | 248,675 | -1.68(-2.29%) |
Jan 16, 2015 | 70.31 | 73.57 | 70.31 | 73.50 | 237,139 | +2.77(+3.92%) |
Jan 15, 2015 | 73.46 | 73.51 | 70.58 | 70.73 | 308,733 | -2.53(-3.46%) |
Jan 14, 2015 | 73.40 | 73.67 | 71.74 | 73.26 | 178,525 | -1.36(-1.82%) |
Jan 13, 2015 | 76.83 | 77.23 | 74.08 | 74.62 | 280,699 | -1.47(-1.93%) |
Jan 12, 2015 | 76.14 | 76.58 | 75.28 | 76.09 | 249,898 | +0.08(+0.11%) |
Jan 09, 2015 | 78.14 | 78.19 | 75.85 | 76.01 | 291,779 | -2.35(-3.00%) |
Jan 08, 2015 | 78.86 | 79.79 | 77.89 | 78.36 | 368,203 | +0.71(+0.91%) |
Jan 07, 2015 | 77.89 | 78.25 | 76.46 | 77.65 | 290,317 | +0.51(+0.66%) |
Jan 06, 2015 | 79.98 | 80.88 | 76.31 | 77.15 | 226,727 | -2.45(-3.08%) |
Jan 05, 2015 | 80.13 | 80.47 | 79.05 | 79.60 | 207,576 | -0.94(-1.17%) |