Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 74.45 | 73.53 | 73.53 | 73.53 | 558,903 | -1.18(-1.58%) |
Dec 30, 2015 | 75.45 | 75.74 | 74.50 | 74.71 | 331,328 | -0.68(-0.90%) |
Dec 29, 2015 | 75.16 | 76.21 | 75.16 | 75.39 | 531,166 | +0.65(+0.87%) |
Dec 28, 2015 | 73.89 | 74.74 | 73.39 | 74.74 | 633,680 | +0.69(+0.94%) |
Dec 24, 2015 | 74.46 | 74.04 | 74.04 | 74.04 | 528,270 | -0.72(-0.96%) |
Dec 23, 2015 | 75.20 | 75.40 | 74.39 | 74.76 | 559,997 | +0.26(+0.34%) |
Dec 22, 2015 | 74.33 | 75.06 | 73.71 | 74.50 | 976,063 | +0.40(+0.54%) |
Dec 21, 2015 | 74.34 | 74.65 | 73.47 | 74.11 | 834,668 | +0.00(+0.00%) |
Dec 18, 2015 | 73.80 | 75.41 | 73.62 | 74.11 | 1,256,518 | +0.35(+0.47%) |
Dec 17, 2015 | 73.18 | 74.38 | 71.09 | 73.76 | 936,097 | -0.36(-0.48%) |
Dec 16, 2015 | 74.98 | 75.49 | 73.80 | 74.12 | 629,433 | -0.16(-0.21%) |
Dec 15, 2015 | 75.15 | 75.94 | 74.03 | 74.27 | 1,058,829 | -0.31(-0.42%) |
Dec 14, 2015 | 73.70 | 74.86 | 73.46 | 74.59 | 534,686 | +1.02(+1.39%) |
Dec 11, 2015 | 74.26 | 75.11 | 73.27 | 73.56 | 812,894 | -1.57(-2.09%) |
Dec 10, 2015 | 73.51 | 75.76 | 73.01 | 75.13 | 1,061,293 | +1.75(+2.39%) |
Dec 09, 2015 | 74.18 | 74.61 | 73.08 | 73.38 | 832,313 | -1.19(-1.59%) |
Dec 08, 2015 | 72.68 | 74.80 | 71.93 | 74.57 | 675,054 | +1.80(+2.47%) |
Dec 07, 2015 | 72.58 | 72.94 | 71.77 | 72.77 | 662,270 | +0.17(+0.24%) |
Dec 04, 2015 | 71.42 | 72.87 | 71.17 | 72.60 | 925,423 | +1.45(+2.04%) |
Dec 03, 2015 | 72.34 | 72.34 | 70.21 | 71.14 | 750,538 | -0.67(-0.93%) |
Dec 02, 2015 | 71.40 | 72.68 | 71.38 | 71.81 | 484,196 | +0.60(+0.85%) |
Dec 01, 2015 | 71.42 | 72.01 | 70.43 | 71.21 | 799,815 | -0.01(-0.01%) |
Nov 30, 2015 | 72.98 | 73.50 | 70.85 | 71.22 | 806,026 | -1.92(-2.63%) |
Nov 27, 2015 | 73.79 | 74.08 | 72.81 | 73.14 | 253,694 | -0.33(-0.45%) |
Nov 25, 2015 | 73.75 | 73.47 | 73.47 | 73.47 | 532,266 | -0.02(-0.02%) |
Nov 24, 2015 | 72.87 | 74.28 | 72.79 | 73.49 | 447,753 | +0.14(+0.19%) |
Nov 23, 2015 | 72.15 | 73.42 | 71.63 | 73.35 | 603,645 | +1.11(+1.53%) |
Nov 20, 2015 | 71.87 | 72.96 | 71.36 | 72.24 | 661,546 | +0.92(+1.29%) |
Nov 19, 2015 | 70.85 | 72.10 | 70.57 | 71.33 | 599,706 | +0.59(+0.84%) |
Nov 18, 2015 | 69.59 | 70.85 | 68.66 | 70.73 | 602,673 | +1.47(+2.12%) |
Nov 17, 2015 | 70.52 | 70.52 | 68.84 | 69.26 | 858,814 | -0.92(-1.31%) |
Nov 16, 2015 | 69.49 | 70.43 | 69.36 | 70.19 | 528,452 | +0.14(+0.20%) |
Nov 13, 2015 | 70.43 | 70.70 | 69.09 | 70.05 | 1,053,335 | -1.10(-1.55%) |
Nov 12, 2015 | 71.27 | 72.30 | 70.88 | 71.15 | 586,212 | -0.42(-0.59%) |
Nov 11, 2015 | 73.11 | 73.11 | 71.44 | 71.57 | 418,966 | -1.80(-2.46%) |
Nov 10, 2015 | 71.90 | 73.59 | 71.74 | 73.37 | 809,010 | +1.09(+1.50%) |
Nov 09, 2015 | 74.12 | 74.43 | 71.60 | 72.29 | 928,010 | -1.89(-2.55%) |
Nov 06, 2015 | 76.12 | 76.62 | 74.05 | 74.18 | 716,350 | -2.45(-3.19%) |
Nov 05, 2015 | 74.94 | 76.94 | 73.74 | 76.63 | 1,015,350 | +1.78(+2.38%) |
Nov 04, 2015 | 74.39 | 75.02 | 73.60 | 74.85 | 795,953 | +0.45(+0.61%) |
Nov 03, 2015 | 73.53 | 74.69 | 73.08 | 74.40 | 886,618 | +1.09(+1.48%) |
Nov 02, 2015 | 74.78 | 74.96 | 73.14 | 73.31 | 1,056,712 | -1.56(-2.08%) |
Oct 30, 2015 | 72.19 | 75.16 | 71.70 | 74.87 | 1,613,811 | +2.55(+3.53%) |
Oct 29, 2015 | 67.73 | 73.42 | 67.73 | 72.31 | 4,376,120 | -1.01(-1.38%) |
Oct 28, 2015 | 71.48 | 74.17 | 71.00 | 73.33 | 1,778,745 | +1.79(+2.50%) |
Oct 27, 2015 | 72.93 | 73.11 | 71.41 | 71.54 | 1,156,540 | -1.61(-2.21%) |
Oct 26, 2015 | 72.08 | 73.47 | 71.67 | 73.15 | 801,292 | +1.08(+1.50%) |
Oct 23, 2015 | 73.74 | 73.74 | 70.75 | 72.07 | 1,706,232 | -1.23(-1.67%) |
Oct 22, 2015 | 75.49 | 75.49 | 72.53 | 73.30 | 931,525 | -0.71(-0.96%) |
Oct 21, 2015 | 74.66 | 75.31 | 73.92 | 74.01 | 1,032,524 | -0.61(-0.82%) |
Oct 20, 2015 | 74.14 | 75.26 | 74.10 | 74.62 | 720,028 | +0.44(+0.60%) |
Oct 19, 2015 | 73.70 | 74.75 | 73.23 | 74.17 | 738,630 | +0.56(+0.76%) |
Oct 16, 2015 | 74.09 | 74.35 | 73.17 | 73.61 | 832,369 | -0.21(-0.28%) |
Oct 15, 2015 | 74.39 | 74.86 | 72.71 | 73.82 | 1,276,177 | -0.60(-0.81%) |
Oct 14, 2015 | 76.09 | 76.34 | 74.01 | 74.42 | 655,300 | -1.17(-1.55%) |
Oct 13, 2015 | 75.85 | 76.36 | 75.20 | 75.59 | 777,560 | -0.53(-0.69%) |
Oct 12, 2015 | 76.68 | 77.11 | 75.88 | 76.12 | 612,542 | -0.35(-0.46%) |
Oct 09, 2015 | 77.28 | 77.90 | 76.32 | 76.47 | 443,133 | -0.96(-1.24%) |
Oct 08, 2015 | 76.26 | 77.80 | 76.11 | 77.44 | 512,226 | +1.20(+1.58%) |
Oct 07, 2015 | 75.48 | 76.23 | 74.78 | 76.23 | 767,024 | +1.13(+1.50%) |
Oct 06, 2015 | 75.85 | 76.37 | 74.89 | 75.10 | 625,906 | -0.78(-1.03%) |
Oct 05, 2015 | 75.40 | 76.35 | 75.10 | 75.89 | 978,332 | +0.96(+1.28%) |
Oct 02, 2015 | 73.02 | 74.96 | 72.08 | 74.93 | 894,077 | +1.14(+1.54%) |
Oct 01, 2015 | 74.93 | 74.96 | 72.95 | 73.79 | 879,220 | -0.87(-1.17%) |
Sep 30, 2015 | 72.91 | 74.85 | 72.65 | 74.67 | 712,469 | +2.45(+3.39%) |
Sep 29, 2015 | 73.79 | 73.89 | 71.85 | 72.22 | 1,296,021 | -1.58(-2.14%) |
Sep 28, 2015 | 76.83 | 77.33 | 73.63 | 73.80 | 1,216,925 | -3.46(-4.48%) |
Sep 25, 2015 | 77.90 | 78.09 | 76.87 | 77.26 | 732,530 | -0.08(-0.11%) |
Sep 24, 2015 | 79.13 | 79.13 | 77.06 | 77.35 | 855,700 | -2.10(-2.64%) |
Sep 23, 2015 | 80.27 | 80.66 | 78.83 | 79.45 | 536,227 | -0.49(-0.62%) |
Sep 22, 2015 | 80.01 | 80.62 | 79.26 | 79.94 | 441,325 | -1.07(-1.32%) |
Sep 21, 2015 | 80.20 | 81.84 | 80.04 | 81.01 | 588,866 | +0.99(+1.24%) |
Sep 18, 2015 | 79.17 | 80.41 | 78.93 | 80.02 | 904,212 | +0.13(+0.16%) |
Sep 17, 2015 | 80.70 | 80.95 | 79.73 | 79.89 | 495,349 | -0.82(-1.01%) |
Sep 16, 2015 | 79.09 | 81.24 | 78.26 | 80.71 | 898,660 | -0.16(-0.20%) |
Sep 15, 2015 | 80.56 | 81.26 | 79.92 | 80.87 | 365,568 | +0.68(+0.85%) |
Sep 14, 2015 | 80.46 | 80.89 | 79.85 | 80.19 | 374,139 | -0.26(-0.32%) |
Sep 11, 2015 | 79.71 | 81.06 | 79.07 | 80.44 | 557,656 | +0.50(+0.63%) |
Sep 10, 2015 | 78.45 | 80.67 | 78.39 | 79.94 | 838,977 | +1.15(+1.45%) |
Sep 09, 2015 | 80.59 | 81.07 | 78.53 | 78.80 | 824,212 | -1.21(-1.51%) |
Sep 08, 2015 | 81.13 | 81.41 | 79.55 | 80.01 | 763,409 | -0.07(-0.09%) |
Sep 04, 2015 | 79.91 | 80.08 | 80.08 | 80.08 | 473,545 | -0.44(-0.55%) |
Sep 03, 2015 | 81.35 | 82.11 | 80.24 | 80.53 | 637,235 | -0.43(-0.53%) |
Sep 02, 2015 | 80.13 | 81.36 | 80.13 | 80.95 | 469,928 | +1.43(+1.79%) |
Sep 01, 2015 | 80.10 | 81.26 | 79.17 | 79.53 | 502,519 | -1.46(-1.80%) |
Aug 31, 2015 | 81.13 | 82.23 | 80.73 | 80.99 | 563,097 | -0.19(-0.23%) |
Aug 28, 2015 | 80.21 | 81.59 | 80.01 | 81.18 | 449,475 | +0.31(+0.39%) |
Aug 27, 2015 | 80.22 | 81.31 | 79.44 | 80.86 | 672,035 | +1.17(+1.46%) |
Aug 26, 2015 | 79.31 | 80.26 | 77.29 | 79.70 | 1,046,211 | +1.75(+2.25%) |
Aug 25, 2015 | 78.30 | 80.18 | 77.77 | 77.94 | 1,039,733 | +1.19(+1.55%) |
Aug 24, 2015 | 75.78 | 78.84 | 74.39 | 76.75 | 999,857 | -1.66(-2.12%) |
Aug 21, 2015 | 80.04 | 80.46 | 78.15 | 78.41 | 885,220 | -2.15(-2.66%) |
Aug 20, 2015 | 80.33 | 81.28 | 79.42 | 80.56 | 1,129,840 | -0.67(-0.82%) |
Aug 19, 2015 | 81.14 | 81.68 | 80.30 | 81.22 | 600,023 | +0.07(+0.08%) |
Aug 18, 2015 | 81.68 | 82.61 | 81.02 | 81.16 | 546,158 | -0.46(-0.56%) |
Aug 17, 2015 | 81.49 | 82.17 | 80.71 | 81.62 | 520,669 | +0.01(+0.01%) |
Aug 14, 2015 | 80.73 | 81.86 | 80.44 | 81.61 | 453,337 | +1.00(+1.24%) |
Aug 13, 2015 | 80.68 | 81.48 | 80.38 | 80.61 | 363,153 | +0.06(+0.07%) |
Aug 12, 2015 | 80.55 | 80.85 | 78.97 | 80.55 | 700,496 | -0.33(-0.41%) |
Aug 11, 2015 | 80.55 | 81.17 | 79.84 | 80.88 | 642,967 | -0.44(-0.54%) |
Aug 10, 2015 | 81.37 | 81.58 | 80.58 | 81.31 | 777,297 | +0.25(+0.31%) |
Aug 07, 2015 | 80.37 | 81.22 | 79.73 | 81.06 | 812,959 | +0.50(+0.62%) |
Aug 06, 2015 | 82.98 | 83.56 | 80.12 | 80.56 | 1,124,508 | -2.69(-3.23%) |
Aug 05, 2015 | 83.00 | 84.19 | 82.52 | 83.25 | 707,230 | +0.78(+0.95%) |
Aug 04, 2015 | 83.28 | 83.37 | 82.18 | 82.47 | 707,810 | -0.29(-0.35%) |
Aug 03, 2015 | 83.35 | 84.41 | 82.00 | 82.75 | 1,061,051 | -0.60(-0.72%) |
Jul 31, 2015 | 82.47 | 84.38 | 82.35 | 83.35 | 1,082,500 | +0.81(+0.99%) |
Jul 30, 2015 | 83.67 | 84.78 | 82.20 | 82.54 | 2,004,911 | -0.85(-1.02%) |
Jul 29, 2015 | 88.57 | 88.61 | 81.03 | 83.39 | 5,449,286 | -5.29(-5.97%) |
Jul 28, 2015 | 87.78 | 89.49 | 87.16 | 88.68 | 1,048,418 | +0.98(+1.12%) |
Jul 27, 2015 | 88.61 | 88.61 | 86.89 | 87.70 | 733,896 | -1.27(-1.43%) |
Jul 24, 2015 | 88.92 | 89.34 | 88.52 | 88.98 | 749,389 | +0.22(+0.25%) |
Jul 23, 2015 | 89.40 | 90.03 | 88.70 | 88.75 | 613,010 | -0.82(-0.92%) |
Jul 22, 2015 | 87.08 | 89.65 | 87.08 | 89.58 | 903,078 | +2.48(+2.85%) |
Jul 21, 2015 | 87.57 | 87.85 | 86.63 | 87.09 | 490,412 | -0.37(-0.42%) |
Jul 20, 2015 | 87.05 | 87.69 | 86.80 | 87.46 | 578,866 | +0.72(+0.83%) |
Jul 17, 2015 | 86.50 | 86.93 | 86.35 | 86.74 | 1,033,761 | +0.22(+0.26%) |
Jul 16, 2015 | 87.78 | 87.90 | 86.41 | 86.52 | 1,079,704 | -0.73(-0.84%) |
Jul 15, 2015 | 88.74 | 88.83 | 87.14 | 87.25 | 682,174 | -1.49(-1.68%) |
Jul 14, 2015 | 89.05 | 89.39 | 88.46 | 88.74 | 470,118 | -0.35(-0.40%) |
Jul 13, 2015 | 88.23 | 89.27 | 88.23 | 89.09 | 836,438 | +1.64(+1.87%) |
Jul 10, 2015 | 87.29 | 87.92 | 86.26 | 87.45 | 942,637 | +0.85(+0.98%) |
Jul 09, 2015 | 88.22 | 88.66 | 86.21 | 86.61 | 1,020,136 | -0.72(-0.83%) |
Jul 08, 2015 | 88.52 | 88.59 | 87.01 | 87.33 | 778,380 | -1.24(-1.40%) |
Jul 07, 2015 | 88.90 | 89.02 | 87.02 | 88.57 | 783,275 | -0.16(-0.19%) |
Jul 06, 2015 | 88.19 | 89.35 | 87.88 | 88.74 | 676,465 | +0.13(+0.15%) |
Jul 02, 2015 | 89.26 | 88.61 | 88.61 | 88.61 | 576,194 | -0.20(-0.22%) |
Jul 01, 2015 | 88.75 | 88.94 | 87.40 | 88.80 | 1,151,987 | +1.43(+1.64%) |
Jun 30, 2015 | 87.77 | 88.05 | 87.20 | 87.37 | 610,294 | +0.23(+0.26%) |
Jun 29, 2015 | 89.01 | 89.16 | 87.02 | 87.14 | 756,573 | -2.32(-2.59%) |
Jun 26, 2015 | 89.01 | 89.84 | 88.84 | 89.46 | 800,071 | +0.68(+0.77%) |
Jun 25, 2015 | 88.36 | 89.24 | 88.27 | 88.78 | 499,581 | +0.52(+0.59%) |
Jun 24, 2015 | 88.81 | 89.12 | 88.10 | 88.26 | 367,980 | -0.71(-0.80%) |
Jun 23, 2015 | 88.19 | 89.05 | 87.86 | 88.98 | 907,297 | +0.74(+0.84%) |
Jun 22, 2015 | 88.14 | 88.63 | 87.98 | 88.24 | 508,254 | +0.59(+0.68%) |
Jun 19, 2015 | 88.11 | 88.57 | 87.38 | 87.64 | 1,244,482 | -0.39(-0.44%) |
Jun 18, 2015 | 87.66 | 88.21 | 87.34 | 88.03 | 816,819 | -0.15(-0.17%) |
Jun 17, 2015 | 87.68 | 88.35 | 87.46 | 88.18 | 790,952 | +0.67(+0.76%) |
Jun 16, 2015 | 86.43 | 87.78 | 86.43 | 87.51 | 735,054 | +0.87(+1.01%) |
Jun 15, 2015 | 86.85 | 87.21 | 85.98 | 86.64 | 906,359 | -0.57(-0.65%) |
Jun 12, 2015 | 86.74 | 87.35 | 86.15 | 87.21 | 744,329 | +0.27(+0.31%) |
Jun 11, 2015 | 86.24 | 87.02 | 86.24 | 86.94 | 687,854 | +0.67(+0.77%) |
Jun 10, 2015 | 86.95 | 86.95 | 86.20 | 86.27 | 692,140 | -0.29(-0.33%) |
Jun 09, 2015 | 85.56 | 86.65 | 85.26 | 86.56 | 925,008 | +1.09(+1.28%) |
Jun 08, 2015 | 86.46 | 86.57 | 85.44 | 85.47 | 571,980 | -0.90(-1.04%) |
Jun 05, 2015 | 85.82 | 86.51 | 85.30 | 86.36 | 641,681 | +0.52(+0.60%) |
Jun 04, 2015 | 85.04 | 86.26 | 84.93 | 85.84 | 932,828 | +0.29(+0.34%) |
Jun 03, 2015 | 85.39 | 86.15 | 85.00 | 85.56 | 767,040 | +0.42(+0.49%) |
Jun 02, 2015 | 85.47 | 85.72 | 84.96 | 85.14 | 578,341 | -0.25(-0.29%) |
Jun 01, 2015 | 85.17 | 85.89 | 84.52 | 85.38 | 767,044 | +0.54(+0.64%) |
May 29, 2015 | 84.55 | 85.42 | 84.21 | 84.84 | 1,122,642 | +0.03(+0.04%) |
May 28, 2015 | 82.88 | 85.23 | 82.37 | 84.81 | 1,299,474 | +1.98(+2.39%) |
May 27, 2015 | 81.33 | 82.89 | 80.91 | 82.83 | 580,703 | +1.34(+1.64%) |
May 26, 2015 | 82.69 | 82.72 | 81.36 | 81.49 | 559,603 | -1.27(-1.53%) |
May 22, 2015 | 82.70 | 82.75 | 82.75 | 82.75 | 451,125 | -0.01(-0.01%) |
May 21, 2015 | 82.89 | 83.14 | 82.58 | 82.76 | 430,883 | -0.21(-0.26%) |
May 20, 2015 | 83.07 | 83.08 | 81.71 | 82.98 | 799,848 | +0.39(+0.47%) |
May 19, 2015 | 82.71 | 83.38 | 82.33 | 82.59 | 830,116 | +0.37(+0.45%) |
May 18, 2015 | 81.55 | 82.33 | 81.01 | 82.22 | 1,110,111 | +0.89(+1.09%) |
May 15, 2015 | 81.21 | 81.42 | 81.07 | 81.33 | 344,558 | +0.21(+0.26%) |
May 14, 2015 | 80.77 | 81.47 | 80.21 | 81.12 | 436,811 | +0.40(+0.50%) |
May 13, 2015 | 81.01 | 81.48 | 80.37 | 80.72 | 348,661 | -0.39(-0.48%) |
May 12, 2015 | 81.19 | 81.36 | 80.51 | 81.10 | 598,107 | -0.42(-0.51%) |
May 11, 2015 | 81.71 | 82.17 | 81.07 | 81.52 | 678,848 | -0.33(-0.40%) |
May 08, 2015 | 82.44 | 83.01 | 81.80 | 81.85 | 698,068 | -0.34(-0.41%) |
May 07, 2015 | 82.10 | 82.74 | 81.86 | 82.19 | 565,422 | +0.01(+0.01%) |
May 06, 2015 | 82.73 | 82.95 | 81.58 | 82.18 | 620,754 | -0.45(-0.55%) |
May 05, 2015 | 82.55 | 83.14 | 82.27 | 82.63 | 767,124 | -0.15(-0.18%) |
May 04, 2015 | 82.47 | 83.20 | 82.44 | 82.78 | 775,624 | +0.62(+0.76%) |
May 01, 2015 | 82.13 | 82.57 | 81.24 | 82.15 | 1,368,648 | +0.25(+0.31%) |
Apr 30, 2015 | 81.39 | 83.41 | 80.87 | 81.90 | 1,716,427 | +1.12(+1.39%) |
Apr 29, 2015 | 81.19 | 83.23 | 79.49 | 80.78 | 2,593,937 | +4.53(+5.94%) |
Apr 28, 2015 | 77.10 | 77.12 | 75.92 | 76.25 | 1,052,818 | -1.17(-1.51%) |
Apr 27, 2015 | 77.62 | 78.42 | 77.22 | 77.42 | 621,922 | +0.26(+0.34%) |
Apr 24, 2015 | 78.14 | 78.37 | 77.08 | 77.16 | 570,386 | -0.74(-0.95%) |
Apr 23, 2015 | 77.59 | 78.12 | 77.59 | 77.90 | 369,512 | +0.16(+0.20%) |
Apr 22, 2015 | 78.10 | 78.10 | 77.37 | 77.74 | 427,763 | -0.12(-0.16%) |
Apr 21, 2015 | 78.27 | 78.40 | 77.56 | 77.86 | 739,695 | -0.03(-0.04%) |
Apr 20, 2015 | 77.32 | 77.95 | 76.72 | 77.90 | 590,459 | +1.08(+1.41%) |
Apr 17, 2015 | 77.09 | 77.50 | 76.44 | 76.81 | 459,316 | -0.70(-0.90%) |
Apr 16, 2015 | 77.31 | 78.08 | 77.26 | 77.51 | 620,338 | +0.05(+0.06%) |
Apr 15, 2015 | 77.25 | 78.37 | 76.78 | 77.46 | 778,910 | +0.54(+0.70%) |
Apr 14, 2015 | 76.77 | 77.35 | 76.19 | 76.92 | 642,149 | +0.08(+0.11%) |
Apr 13, 2015 | 76.83 | 77.71 | 76.81 | 76.84 | 453,445 | -0.11(-0.14%) |
Apr 10, 2015 | 76.25 | 76.96 | 75.80 | 76.95 | 528,336 | +0.53(+0.70%) |
Apr 09, 2015 | 77.14 | 77.39 | 76.26 | 76.41 | 450,083 | -0.66(-0.85%) |
Apr 08, 2015 | 75.67 | 77.11 | 75.53 | 77.07 | 924,085 | +1.68(+2.23%) |
Apr 07, 2015 | 75.74 | 76.05 | 75.17 | 75.39 | 745,700 | -0.31(-0.41%) |
Apr 06, 2015 | 75.04 | 76.32 | 74.69 | 75.70 | 1,159,580 | +0.25(+0.33%) |
Apr 02, 2015 | 75.45 | 75.45 | 75.45 | 75.45 | 823,517 | -0.21(-0.27%) |
Apr 01, 2015 | 75.76 | 76.04 | 74.10 | 75.66 | 735,336 | -0.18(-0.24%) |
Mar 31, 2015 | 75.15 | 76.60 | 75.12 | 75.84 | 873,206 | +0.52(+0.69%) |
Mar 30, 2015 | 75.43 | 75.89 | 75.09 | 75.32 | 633,852 | +0.10(+0.13%) |
Mar 27, 2015 | 74.99 | 75.79 | 74.70 | 75.22 | 692,233 | +0.36(+0.48%) |
Mar 26, 2015 | 74.86 | 75.44 | 74.14 | 74.86 | 759,989 | -0.30(-0.40%) |
Mar 25, 2015 | 76.81 | 76.89 | 75.00 | 75.17 | 641,406 | -1.20(-1.57%) |
Mar 24, 2015 | 77.11 | 77.18 | 76.19 | 76.36 | 742,154 | -0.36(-0.47%) |
Mar 23, 2015 | 76.89 | 77.27 | 76.49 | 76.72 | 652,312 | -0.28(-0.36%) |
Mar 20, 2015 | 75.37 | 77.24 | 75.37 | 77.00 | 1,338,602 | +1.79(+2.38%) |
Mar 19, 2015 | 75.26 | 75.67 | 74.68 | 75.22 | 597,218 | +0.02(+0.03%) |
Mar 18, 2015 | 74.51 | 75.70 | 74.17 | 75.19 | 937,166 | +0.43(+0.57%) |
Mar 17, 2015 | 73.81 | 74.91 | 73.68 | 74.76 | 763,732 | +0.84(+1.14%) |
Mar 16, 2015 | 72.99 | 74.17 | 72.92 | 73.92 | 556,132 | +1.46(+2.01%) |
Mar 13, 2015 | 72.67 | 73.02 | 71.73 | 72.46 | 399,141 | -0.35(-0.48%) |
Mar 12, 2015 | 72.25 | 72.96 | 71.86 | 72.81 | 530,677 | +0.97(+1.35%) |
Mar 11, 2015 | 73.02 | 73.34 | 71.68 | 71.84 | 777,783 | -1.03(-1.41%) |
Mar 10, 2015 | 72.35 | 73.12 | 72.33 | 72.87 | 514,176 | -0.07(-0.09%) |
Mar 09, 2015 | 72.99 | 73.50 | 72.79 | 72.94 | 548,820 | +0.08(+0.11%) |
Mar 06, 2015 | 73.17 | 73.48 | 72.54 | 72.85 | 675,828 | -0.48(-0.65%) |
Mar 05, 2015 | 74.09 | 74.48 | 73.22 | 73.33 | 1,152,116 | -0.74(-0.99%) |
Mar 04, 2015 | 74.32 | 74.67 | 73.57 | 74.07 | 989,330 | -0.29(-0.39%) |
Mar 03, 2015 | 73.74 | 74.47 | 73.47 | 74.35 | 1,312,534 | +0.48(+0.65%) |
Mar 02, 2015 | 72.85 | 74.17 | 72.68 | 73.87 | 1,375,304 | +1.24(+1.71%) |
Feb 27, 2015 | 71.82 | 73.11 | 71.70 | 72.63 | 2,581,116 | +1.19(+1.67%) |
Feb 26, 2015 | 68.33 | 72.40 | 68.31 | 71.43 | 4,376,836 | +3.47(+5.10%) |
Feb 25, 2015 | 66.87 | 68.06 | 66.69 | 67.96 | 1,932,348 | +0.90(+1.34%) |
Feb 24, 2015 | 67.00 | 67.54 | 66.62 | 67.06 | 811,983 | -0.35(-0.52%) |
Feb 23, 2015 | 67.05 | 67.58 | 66.79 | 67.41 | 865,750 | +0.31(+0.46%) |
Feb 20, 2015 | 66.34 | 67.40 | 66.32 | 67.10 | 692,355 | +0.85(+1.28%) |
Feb 19, 2015 | 67.43 | 67.50 | 66.19 | 66.25 | 1,129,769 | -1.16(-1.72%) |
Feb 18, 2015 | 67.62 | 67.99 | 67.12 | 67.41 | 446,093 | -0.50(-0.73%) |
Feb 17, 2015 | 68.52 | 68.64 | 67.68 | 67.91 | 278,033 | -0.52(-0.77%) |
Feb 13, 2015 | 68.23 | 68.44 | 68.44 | 68.44 | 680,334 | +0.43(+0.63%) |
Feb 12, 2015 | 68.66 | 68.66 | 67.63 | 68.01 | 326,528 | +0.05(+0.07%) |
Feb 11, 2015 | 68.31 | 68.60 | 67.28 | 67.96 | 526,251 | -0.41(-0.60%) |
Feb 10, 2015 | 68.13 | 68.52 | 68.04 | 68.37 | 486,926 | +0.73(+1.08%) |
Feb 09, 2015 | 67.89 | 67.99 | 67.26 | 67.64 | 457,859 | -0.38(-0.57%) |
Feb 06, 2015 | 66.86 | 68.35 | 66.76 | 68.03 | 753,992 | +1.47(+2.21%) |
Feb 05, 2015 | 67.06 | 67.41 | 66.12 | 66.55 | 926,611 | -0.59(-0.88%) |
Feb 04, 2015 | 67.78 | 68.10 | 66.68 | 67.14 | 898,972 | -1.33(-1.95%) |
Feb 03, 2015 | 66.98 | 68.65 | 66.73 | 68.48 | 695,432 | +1.87(+2.81%) |
Feb 02, 2015 | 66.84 | 66.95 | 65.33 | 66.60 | 724,943 | -0.07(-0.10%) |
Jan 30, 2015 | 68.00 | 68.22 | 66.46 | 66.67 | 993,708 | -1.93(-2.81%) |
Jan 29, 2015 | 68.35 | 68.99 | 67.77 | 68.60 | 921,468 | +0.54(+0.79%) |
Jan 28, 2015 | 69.13 | 69.34 | 67.95 | 68.06 | 541,302 | -0.78(-1.13%) |
Jan 27, 2015 | 68.47 | 69.52 | 68.47 | 68.84 | 722,096 | -0.26(-0.38%) |
Jan 26, 2015 | 68.95 | 69.52 | 68.38 | 69.10 | 888,909 | -0.26(-0.38%) |
Jan 23, 2015 | 70.78 | 70.78 | 69.29 | 69.36 | 635,112 | -1.29(-1.83%) |
Jan 22, 2015 | 69.59 | 70.93 | 68.89 | 70.65 | 457,606 | +1.44(+2.08%) |
Jan 21, 2015 | 68.81 | 69.36 | 68.77 | 69.21 | 305,638 | +0.25(+0.36%) |
Jan 20, 2015 | 69.23 | 69.58 | 67.63 | 68.97 | 507,650 | -0.26(-0.38%) |
Jan 16, 2015 | 68.56 | 69.27 | 68.15 | 69.23 | 315,557 | +0.68(+0.99%) |
Jan 15, 2015 | 69.96 | 70.08 | 68.30 | 68.55 | 474,229 | -1.39(-1.99%) |
Jan 14, 2015 | 70.38 | 70.76 | 69.55 | 69.94 | 643,638 | -0.95(-1.34%) |
Jan 13, 2015 | 71.32 | 71.98 | 70.11 | 70.89 | 506,789 | +0.20(+0.28%) |
Jan 12, 2015 | 69.39 | 70.86 | 69.11 | 70.69 | 486,442 | +1.31(+1.89%) |
Jan 09, 2015 | 70.13 | 70.13 | 69.08 | 69.39 | 424,064 | -0.80(-1.14%) |
Jan 08, 2015 | 69.70 | 70.35 | 69.49 | 70.19 | 482,637 | +0.74(+1.06%) |
Jan 07, 2015 | 68.20 | 69.55 | 68.20 | 69.45 | 492,247 | +1.64(+2.43%) |
Jan 06, 2015 | 68.88 | 69.19 | 67.10 | 67.81 | 823,890 | -1.22(-1.77%) |
Jan 05, 2015 | 70.15 | 70.15 | 68.84 | 69.03 | 670,141 | -1.33(-1.90%) |