Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 75.59 | 77.49 | 74.78 | 77.49 | 7,784,185 | +2.49(+3.32%) |
Jan 28, 2016 | 76.44 | 76.44 | 74.68 | 75.01 | 5,077,957 | -0.68(-0.90%) |
Jan 27, 2016 | 75.52 | 76.47 | 75.01 | 75.69 | 4,866,647 | +0.24(+0.32%) |
Jan 26, 2016 | 75.52 | 75.83 | 74.95 | 75.45 | 5,644,804 | -0.02(-0.03%) |
Jan 25, 2016 | 76.67 | 76.86 | 75.41 | 75.47 | 7,147,965 | -1.26(-1.64%) |
Jan 22, 2016 | 76.86 | 77.09 | 75.72 | 76.73 | 5,455,349 | +0.93(+1.23%) |
Jan 21, 2016 | 75.86 | 76.47 | 75.02 | 75.80 | 6,039,812 | +0.29(+0.38%) |
Jan 20, 2016 | 74.90 | 76.22 | 74.09 | 75.51 | 8,857,809 | -0.41(-0.54%) |
Jan 19, 2016 | 75.77 | 76.32 | 75.35 | 75.93 | 7,835,500 | +0.93(+1.24%) |
Jan 15, 2016 | 74.69 | 75.00 | 75.00 | 75.00 | 9,460,892 | -1.29(-1.69%) |
Jan 14, 2016 | 75.17 | 76.95 | 75.17 | 76.29 | 6,242,583 | +1.12(+1.49%) |
Jan 13, 2016 | 76.55 | 77.18 | 75.04 | 75.17 | 7,851,204 | -1.26(-1.65%) |
Jan 12, 2016 | 76.39 | 76.82 | 75.63 | 76.43 | 6,677,589 | +0.62(+0.81%) |
Jan 11, 2016 | 74.94 | 76.12 | 74.75 | 75.81 | 7,817,201 | +1.09(+1.45%) |
Jan 08, 2016 | 75.55 | 76.67 | 74.50 | 74.73 | 7,054,273 | -0.50(-0.66%) |
Jan 07, 2016 | 75.48 | 76.43 | 75.01 | 75.22 | 7,898,016 | -1.10(-1.44%) |
Jan 06, 2016 | 76.30 | 77.04 | 75.93 | 76.33 | 7,388,616 | -0.94(-1.22%) |
Jan 05, 2016 | 76.99 | 77.60 | 76.60 | 77.27 | 6,779,316 | +0.22(+0.29%) |
Jan 04, 2016 | 76.81 | 77.13 | 76.17 | 77.04 | 7,400,553 | -1.05(-1.34%) |
Dec 31, 2015 | 78.77 | 78.09 | 78.09 | 78.09 | 4,309,898 | -0.77(-0.98%) |
Dec 30, 2015 | 79.36 | 79.55 | 78.84 | 78.87 | 3,130,897 | -0.50(-0.62%) |
Dec 29, 2015 | 78.99 | 79.49 | 78.68 | 79.36 | 3,530,193 | +0.75(+0.96%) |
Dec 28, 2015 | 78.60 | 79.06 | 78.38 | 78.61 | 3,393,988 | -0.35(-0.45%) |
Dec 24, 2015 | 78.63 | 78.96 | 78.96 | 78.96 | 2,244,842 | +0.28(+0.36%) |
Dec 23, 2015 | 78.76 | 79.15 | 78.33 | 78.68 | 4,752,780 | +0.19(+0.24%) |
Dec 22, 2015 | 77.34 | 78.72 | 76.93 | 78.49 | 7,802,587 | +1.85(+2.42%) |
Dec 21, 2015 | 76.09 | 76.94 | 75.92 | 76.64 | 4,619,334 | +0.87(+1.15%) |
Dec 18, 2015 | 75.16 | 76.28 | 74.70 | 75.77 | 11,428,918 | +0.12(+0.16%) |
Dec 17, 2015 | 77.65 | 77.78 | 75.65 | 75.65 | 8,733,765 | -2.28(-2.92%) |
Dec 16, 2015 | 75.20 | 78.12 | 74.65 | 77.92 | 12,986,911 | +3.97(+5.37%) |
Dec 15, 2015 | 75.85 | 76.24 | 73.87 | 73.95 | 10,807,074 | -1.21(-1.62%) |
Dec 14, 2015 | 74.62 | 75.26 | 73.78 | 75.17 | 7,295,662 | +0.69(+0.93%) |
Dec 11, 2015 | 75.67 | 75.42 | 73.91 | 74.47 | 7,632,108 | -1.20(-1.58%) |
Dec 10, 2015 | 75.81 | 76.32 | 75.45 | 75.67 | 4,398,727 | -0.19(-0.25%) |
Dec 09, 2015 | 75.86 | 77.04 | 75.34 | 75.86 | 6,760,869 | -0.54(-0.71%) |
Dec 08, 2015 | 76.57 | 77.00 | 75.81 | 76.41 | 5,815,526 | -0.54(-0.71%) |
Dec 07, 2015 | 76.52 | 77.07 | 76.27 | 76.95 | 6,673,647 | +0.70(+0.92%) |
Dec 04, 2015 | 74.50 | 76.41 | 74.43 | 76.25 | 6,473,851 | +2.08(+2.81%) |
Dec 03, 2015 | 75.57 | 76.03 | 73.99 | 74.16 | 7,528,182 | -1.32(-1.75%) |
Dec 02, 2015 | 75.84 | 76.32 | 75.40 | 75.48 | 6,892,759 | -0.76(-1.00%) |
Dec 01, 2015 | 75.61 | 76.33 | 75.19 | 76.24 | 8,382,852 | +1.09(+1.45%) |
Nov 30, 2015 | 75.53 | 76.65 | 75.08 | 75.15 | 7,161,936 | -0.43(-0.57%) |
Nov 27, 2015 | 75.23 | 75.92 | 75.09 | 75.58 | 3,365,383 | +0.58(+0.78%) |
Nov 25, 2015 | 73.90 | 75.00 | 75.00 | 75.00 | 6,277,296 | +1.32(+1.79%) |
Nov 24, 2015 | 72.84 | 73.95 | 72.55 | 73.68 | 5,601,918 | +0.55(+0.75%) |
Nov 23, 2015 | 73.43 | 73.57 | 71.96 | 73.13 | 7,471,245 | -0.30(-0.40%) |
Nov 20, 2015 | 74.38 | 74.43 | 73.31 | 73.43 | 8,670,119 | -0.45(-0.61%) |
Nov 19, 2015 | 76.04 | 76.19 | 73.59 | 73.87 | 8,011,524 | -2.16(-2.84%) |
Nov 18, 2015 | 74.96 | 76.17 | 74.93 | 76.03 | 6,174,818 | +1.12(+1.49%) |
Nov 17, 2015 | 74.88 | 75.84 | 74.46 | 74.91 | 5,891,720 | +0.14(+0.18%) |
Nov 16, 2015 | 73.38 | 74.79 | 73.34 | 74.78 | 6,704,634 | +1.45(+1.97%) |
Nov 13, 2015 | 73.92 | 73.99 | 73.06 | 73.33 | 9,400,820 | -1.05(-1.41%) |
Nov 12, 2015 | 75.25 | 75.56 | 74.09 | 74.38 | 10,155,198 | -1.38(-1.82%) |
Nov 11, 2015 | 78.27 | 78.36 | 75.59 | 75.76 | 10,011,818 | -2.39(-3.06%) |
Nov 10, 2015 | 78.20 | 78.51 | 77.94 | 78.15 | 5,507,985 | -0.12(-0.15%) |
Nov 09, 2015 | 78.49 | 78.55 | 77.47 | 78.27 | 5,023,596 | -0.57(-0.72%) |
Nov 06, 2015 | 79.20 | 79.54 | 78.50 | 78.83 | 5,216,721 | -0.67(-0.84%) |
Nov 05, 2015 | 79.71 | 80.14 | 78.99 | 79.50 | 5,139,341 | -0.02(-0.03%) |
Nov 04, 2015 | 80.21 | 80.73 | 78.56 | 79.53 | 9,495,914 | -0.26(-0.32%) |
Nov 03, 2015 | 79.59 | 80.16 | 79.25 | 79.78 | 5,387,697 | -0.39(-0.49%) |
Nov 02, 2015 | 79.43 | 80.18 | 78.43 | 80.18 | 9,127,234 | +1.28(+1.62%) |
Oct 30, 2015 | 82.91 | 80.06 | 77.00 | 78.90 | 29,709,874 | -4.01(-4.84%) |
Oct 29, 2015 | 83.32 | 83.66 | 82.72 | 82.91 | 8,511,637 | -0.01(-0.01%) |
Oct 28, 2015 | 83.96 | 84.26 | 81.88 | 82.92 | 8,095,239 | -1.18(-1.41%) |
Oct 27, 2015 | 82.44 | 84.66 | 82.31 | 84.10 | 8,630,655 | +1.45(+1.76%) |
Oct 26, 2015 | 83.06 | 83.34 | 82.29 | 82.64 | 6,243,050 | -0.38(-0.46%) |
Oct 23, 2015 | 83.84 | 83.84 | 81.93 | 83.03 | 7,310,224 | -0.27(-0.33%) |
Oct 22, 2015 | 83.08 | 83.48 | 82.52 | 83.30 | 7,727,651 | +0.80(+0.97%) |
Oct 21, 2015 | 83.04 | 83.52 | 82.18 | 82.50 | 4,611,201 | -0.25(-0.30%) |
Oct 20, 2015 | 82.53 | 83.39 | 82.40 | 82.75 | 5,784,494 | +0.35(+0.43%) |
Oct 19, 2015 | 81.89 | 82.46 | 81.59 | 82.40 | 3,931,946 | +0.10(+0.13%) |
Oct 16, 2015 | 81.99 | 82.64 | 81.42 | 82.29 | 4,829,287 | +0.77(+0.95%) |
Oct 15, 2015 | 80.39 | 81.58 | 79.80 | 81.52 | 4,685,064 | +1.56(+1.95%) |
Oct 14, 2015 | 81.35 | 81.77 | 79.61 | 79.96 | 5,258,719 | -1.27(-1.57%) |
Oct 13, 2015 | 81.85 | 82.61 | 81.04 | 81.23 | 5,180,406 | -0.81(-0.99%) |
Oct 12, 2015 | 81.35 | 82.41 | 81.21 | 82.05 | 4,325,605 | +0.85(+1.05%) |
Oct 09, 2015 | 81.20 | 81.61 | 80.81 | 81.19 | 5,540,462 | -0.14(-0.17%) |
Oct 08, 2015 | 80.41 | 81.59 | 80.00 | 81.33 | 6,457,083 | +0.92(+1.15%) |
Oct 07, 2015 | 80.06 | 80.69 | 79.59 | 80.41 | 5,485,486 | +0.95(+1.19%) |
Oct 06, 2015 | 81.27 | 81.31 | 79.32 | 79.46 | 6,263,045 | -1.71(-2.11%) |
Oct 05, 2015 | 79.49 | 81.39 | 79.41 | 81.17 | 8,721,341 | +2.40(+3.04%) |
Oct 02, 2015 | 76.08 | 78.81 | 76.04 | 78.77 | 6,970,912 | +1.63(+2.12%) |
Oct 01, 2015 | 76.81 | 77.29 | 75.65 | 77.14 | 8,020,844 | +0.34(+0.45%) |
Sep 30, 2015 | 76.68 | 77.13 | 76.08 | 76.80 | 7,417,355 | +1.08(+1.43%) |
Sep 29, 2015 | 76.70 | 77.47 | 75.26 | 75.72 | 8,723,658 | -0.98(-1.28%) |
Sep 28, 2015 | 78.25 | 78.37 | 76.43 | 76.70 | 7,405,226 | -1.80(-2.29%) |
Sep 25, 2015 | 79.43 | 79.49 | 78.19 | 78.50 | 6,203,875 | -0.45(-0.56%) |
Sep 24, 2015 | 79.20 | 79.99 | 78.49 | 78.94 | 6,149,098 | -1.16(-1.45%) |
Sep 23, 2015 | 79.71 | 80.30 | 79.17 | 80.10 | 5,067,225 | +0.48(+0.60%) |
Sep 22, 2015 | 79.36 | 79.80 | 78.94 | 79.63 | 4,455,499 | -0.70(-0.87%) |
Sep 21, 2015 | 79.42 | 80.47 | 79.20 | 80.33 | 4,885,514 | +1.50(+1.90%) |
Sep 18, 2015 | 79.37 | 80.33 | 78.66 | 78.83 | 11,201,719 | -1.84(-2.28%) |
Sep 17, 2015 | 80.86 | 81.70 | 79.90 | 80.67 | 5,574,586 | -0.16(-0.20%) |
Sep 16, 2015 | 80.85 | 81.19 | 80.20 | 80.83 | 4,360,617 | -0.05(-0.06%) |
Sep 15, 2015 | 80.24 | 81.27 | 79.69 | 80.88 | 4,454,548 | +1.15(+1.44%) |
Sep 14, 2015 | 80.83 | 80.95 | 79.61 | 79.73 | 4,540,102 | -1.08(-1.34%) |
Sep 11, 2015 | 80.06 | 80.83 | 79.77 | 80.81 | 4,247,367 | +0.57(+0.71%) |
Sep 10, 2015 | 79.59 | 80.96 | 79.27 | 80.24 | 5,214,233 | +0.45(+0.57%) |
Sep 09, 2015 | 82.10 | 82.46 | 79.61 | 79.78 | 4,882,673 | -1.52(-1.87%) |
Sep 08, 2015 | 81.17 | 81.35 | 80.14 | 81.31 | 5,831,218 | +1.61(+2.02%) |
Sep 04, 2015 | 79.79 | 79.70 | 79.70 | 79.70 | 5,479,142 | -1.17(-1.45%) |
Sep 03, 2015 | 81.04 | 81.85 | 80.55 | 80.87 | 4,978,903 | +0.38(+0.47%) |
Sep 02, 2015 | 80.78 | 81.24 | 79.49 | 80.49 | 7,298,224 | +0.67(+0.84%) |
Sep 01, 2015 | 80.11 | 80.71 | 79.44 | 79.82 | 8,526,581 | -1.70(-2.08%) |
Aug 31, 2015 | 83.05 | 83.06 | 81.23 | 81.51 | 6,294,021 | -1.42(-1.71%) |
Aug 28, 2015 | 83.89 | 83.96 | 82.29 | 82.93 | 6,385,141 | -0.81(-0.97%) |
Aug 27, 2015 | 83.13 | 84.01 | 82.03 | 83.74 | 7,809,080 | +1.85(+2.27%) |
Aug 26, 2015 | 82.29 | 82.42 | 80.27 | 81.89 | 11,253,081 | +2.28(+2.87%) |
Aug 25, 2015 | 82.90 | 83.11 | 79.55 | 79.60 | 10,700,686 | -0.17(-0.21%) |
Aug 24, 2015 | 76.65 | 82.95 | 64.78 | 79.77 | 17,097,494 | -1.59(-1.96%) |
Aug 21, 2015 | 83.57 | 83.76 | 80.69 | 81.36 | 10,300,253 | -3.03(-3.59%) |
Aug 20, 2015 | 84.70 | 85.61 | 84.40 | 84.39 | 5,953,938 | -0.59(-0.69%) |
Aug 19, 2015 | 86.03 | 86.17 | 84.86 | 84.98 | 5,886,380 | -1.35(-1.57%) |
Aug 18, 2015 | 86.24 | 86.65 | 85.89 | 86.34 | 3,810,077 | -0.22(-0.26%) |
Aug 17, 2015 | 85.23 | 86.62 | 85.17 | 86.56 | 4,278,114 | +0.85(+0.99%) |
Aug 14, 2015 | 85.79 | 86.06 | 85.43 | 85.71 | 2,622,121 | +0.00(+0.00%) |
Aug 13, 2015 | 86.59 | 86.66 | 85.44 | 85.71 | 4,478,783 | -0.52(-0.60%) |
Aug 12, 2015 | 85.64 | 86.36 | 84.98 | 86.22 | 4,998,414 | +0.19(+0.22%) |
Aug 11, 2015 | 86.03 | 86.91 | 85.52 | 86.03 | 3,649,826 | -0.43(-0.50%) |
Aug 10, 2015 | 86.50 | 87.04 | 86.19 | 86.46 | 4,190,464 | +0.70(+0.82%) |
Aug 07, 2015 | 86.07 | 86.19 | 85.28 | 85.76 | 5,713,374 | -0.30(-0.35%) |
Aug 06, 2015 | 88.68 | 88.96 | 86.04 | 86.07 | 8,521,383 | -2.45(-2.77%) |
Aug 05, 2015 | 87.96 | 88.80 | 87.78 | 88.52 | 5,411,138 | +0.99(+1.13%) |
Aug 04, 2015 | 88.15 | 88.60 | 84.82 | 87.53 | 11,983,255 | -2.28(-2.53%) |
Aug 03, 2015 | 90.09 | 90.41 | 89.19 | 89.81 | 5,996,060 | +0.28(+0.31%) |
Jul 31, 2015 | 90.23 | 90.35 | 89.51 | 89.53 | 5,942,195 | -0.37(-0.42%) |
Jul 30, 2015 | 89.70 | 90.07 | 89.35 | 89.90 | 4,925,375 | -0.41(-0.45%) |
Jul 29, 2015 | 88.89 | 90.47 | 88.88 | 90.31 | 5,886,018 | +1.44(+1.62%) |
Jul 28, 2015 | 87.82 | 89.08 | 87.61 | 88.87 | 5,132,382 | +1.49(+1.70%) |
Jul 27, 2015 | 87.32 | 87.59 | 86.58 | 87.38 | 4,998,949 | -0.57(-0.65%) |
Jul 24, 2015 | 87.96 | 88.57 | 87.48 | 87.95 | 4,089,836 | +0.24(+0.27%) |
Jul 23, 2015 | 88.56 | 88.83 | 87.55 | 87.71 | 3,715,503 | -0.63(-0.71%) |
Jul 22, 2015 | 87.65 | 88.41 | 87.57 | 88.34 | 3,932,161 | +0.73(+0.84%) |
Jul 21, 2015 | 88.12 | 88.31 | 87.22 | 87.61 | 3,217,730 | -0.45(-0.52%) |
Jul 20, 2015 | 87.40 | 88.20 | 87.00 | 88.06 | 3,250,455 | +0.67(+0.76%) |
Jul 17, 2015 | 87.71 | 87.71 | 86.88 | 87.40 | 3,786,272 | -0.32(-0.36%) |
Jul 16, 2015 | 87.63 | 87.84 | 87.32 | 87.71 | 3,701,697 | +0.51(+0.58%) |
Jul 15, 2015 | 86.91 | 87.49 | 86.66 | 87.21 | 5,402,630 | +0.06(+0.07%) |
Jul 14, 2015 | 86.65 | 87.25 | 86.33 | 87.14 | 4,733,396 | +0.52(+0.60%) |
Jul 13, 2015 | 86.10 | 86.62 | 85.56 | 86.62 | 4,687,888 | +1.36(+1.60%) |
Jul 10, 2015 | 84.79 | 85.50 | 84.62 | 85.25 | 5,654,103 | +1.38(+1.65%) |
Jul 09, 2015 | 84.12 | 84.42 | 83.79 | 83.87 | 7,010,370 | +1.20(+1.45%) |
Jul 08, 2015 | 83.61 | 84.06 | 82.67 | 82.68 | 6,081,606 | -1.74(-2.06%) |
Jul 07, 2015 | 83.40 | 84.45 | 82.58 | 84.41 | 6,026,586 | +1.25(+1.50%) |
Jul 06, 2015 | 82.43 | 83.92 | 82.23 | 83.17 | 5,092,650 | -0.59(-0.70%) |
Jul 02, 2015 | 83.98 | 83.75 | 83.75 | 83.75 | 3,162,789 | -0.13(-0.15%) |
Jul 01, 2015 | 83.91 | 84.02 | 83.21 | 83.88 | 4,926,848 | +0.66(+0.79%) |
Jun 30, 2015 | 83.67 | 83.87 | 83.10 | 83.22 | 5,357,539 | +0.06(+0.07%) |
Jun 29, 2015 | 83.30 | 83.97 | 83.13 | 83.17 | 5,887,697 | -0.82(-0.97%) |
Jun 26, 2015 | 83.60 | 84.02 | 83.18 | 83.98 | 19,596,598 | +0.66(+0.79%) |
Jun 25, 2015 | 83.72 | 84.20 | 82.82 | 83.33 | 6,679,712 | -0.25(-0.30%) |
Jun 24, 2015 | 84.27 | 84.77 | 83.30 | 83.58 | 5,866,533 | -0.90(-1.07%) |
Jun 23, 2015 | 84.46 | 84.65 | 83.96 | 84.48 | 4,772,852 | +0.26(+0.31%) |
Jun 22, 2015 | 84.06 | 84.51 | 83.89 | 84.22 | 4,430,598 | +0.53(+0.64%) |
Jun 19, 2015 | 83.69 | 84.18 | 83.35 | 83.69 | 7,138,472 | +0.33(+0.39%) |
Jun 18, 2015 | 82.58 | 84.11 | 82.56 | 83.37 | 6,083,191 | +0.98(+1.19%) |
Jun 17, 2015 | 82.22 | 82.65 | 81.88 | 82.38 | 3,908,994 | +0.52(+0.63%) |
Jun 16, 2015 | 81.42 | 81.95 | 81.16 | 81.87 | 5,053,681 | +0.47(+0.58%) |
Jun 15, 2015 | 81.63 | 81.94 | 80.83 | 81.40 | 6,931,979 | +0.29(+0.35%) |
Jun 12, 2015 | 81.14 | 81.58 | 80.71 | 81.11 | 3,693,587 | -0.33(-0.40%) |
Jun 11, 2015 | 81.35 | 82.03 | 81.22 | 81.44 | 4,235,980 | +0.40(+0.49%) |
Jun 10, 2015 | 79.75 | 81.24 | 79.67 | 81.04 | 4,926,425 | +1.71(+2.15%) |
Jun 09, 2015 | 78.88 | 79.71 | 78.67 | 79.33 | 4,158,267 | +0.45(+0.57%) |
Jun 08, 2015 | 79.21 | 79.34 | 78.69 | 78.88 | 3,984,040 | -0.43(-0.54%) |
Jun 05, 2015 | 79.84 | 79.93 | 79.20 | 79.31 | 4,456,631 | -0.73(-0.91%) |
Jun 04, 2015 | 80.30 | 80.91 | 79.57 | 80.04 | 4,909,970 | -0.83(-1.02%) |
Jun 03, 2015 | 81.26 | 81.33 | 80.77 | 80.87 | 3,503,710 | +0.06(+0.08%) |
Jun 02, 2015 | 80.98 | 81.14 | 80.30 | 80.80 | 3,783,661 | -0.54(-0.66%) |
Jun 01, 2015 | 81.65 | 81.65 | 81.02 | 81.34 | 4,148,659 | +0.10(+0.13%) |
May 29, 2015 | 81.85 | 81.90 | 80.80 | 81.24 | 6,252,558 | -0.64(-0.78%) |
May 28, 2015 | 82.14 | 82.30 | 81.26 | 81.88 | 3,276,412 | -0.23(-0.28%) |
May 27, 2015 | 81.82 | 82.41 | 81.76 | 82.11 | 4,458,373 | +0.50(+0.61%) |
May 26, 2015 | 82.50 | 82.72 | 81.36 | 81.61 | 4,653,398 | -0.87(-1.06%) |
May 22, 2015 | 82.45 | 82.49 | 82.49 | 82.49 | 4,626,793 | +0.21(+0.25%) |
May 21, 2015 | 80.36 | 83.26 | 80.22 | 82.28 | 9,693,104 | +1.92(+2.39%) |
May 20, 2015 | 81.19 | 81.19 | 80.33 | 80.36 | 4,789,321 | -0.83(-1.03%) |
May 19, 2015 | 81.45 | 81.64 | 80.90 | 81.19 | 3,742,997 | -0.10(-0.12%) |
May 18, 2015 | 80.76 | 81.58 | 80.70 | 81.29 | 3,276,244 | +0.29(+0.36%) |
May 15, 2015 | 80.99 | 81.05 | 80.45 | 80.99 | 4,774,789 | +0.09(+0.11%) |
May 14, 2015 | 79.67 | 80.94 | 79.60 | 80.91 | 5,405,917 | +1.71(+2.15%) |
May 13, 2015 | 79.72 | 79.94 | 78.93 | 79.20 | 4,931,197 | -0.34(-0.43%) |
May 12, 2015 | 79.37 | 79.95 | 79.29 | 79.54 | 5,065,496 | -0.20(-0.25%) |
May 11, 2015 | 79.76 | 80.39 | 79.62 | 79.74 | 3,943,274 | -0.13(-0.17%) |
May 08, 2015 | 79.23 | 80.22 | 79.23 | 79.87 | 5,482,885 | +1.03(+1.31%) |
May 07, 2015 | 78.53 | 78.99 | 78.16 | 78.84 | 4,817,711 | +0.39(+0.50%) |
May 06, 2015 | 78.41 | 78.68 | 77.95 | 78.45 | 4,597,870 | +0.10(+0.13%) |
May 05, 2015 | 79.44 | 79.57 | 77.91 | 78.35 | 5,741,922 | -1.13(-1.42%) |
May 04, 2015 | 79.80 | 80.40 | 79.36 | 79.48 | 4,182,457 | -0.24(-0.30%) |
May 01, 2015 | 80.09 | 80.29 | 77.66 | 79.72 | 8,442,345 | +0.93(+1.18%) |
Apr 30, 2015 | 79.68 | 80.18 | 78.57 | 78.79 | 10,067,749 | -1.09(-1.37%) |
Apr 29, 2015 | 80.68 | 80.90 | 79.50 | 79.88 | 7,738,322 | -1.03(-1.27%) |
Apr 28, 2015 | 80.30 | 81.03 | 79.95 | 80.91 | 5,151,376 | +0.60(+0.74%) |
Apr 27, 2015 | 80.94 | 81.36 | 80.30 | 80.32 | 6,837,362 | -0.29(-0.35%) |
Apr 24, 2015 | 80.10 | 80.82 | 79.96 | 80.60 | 6,828,915 | +0.56(+0.69%) |
Apr 23, 2015 | 80.06 | 80.33 | 79.57 | 80.05 | 5,193,076 | -0.28(-0.35%) |
Apr 22, 2015 | 80.46 | 80.68 | 79.58 | 80.33 | 7,010,241 | +0.13(+0.17%) |
Apr 21, 2015 | 80.26 | 80.60 | 79.96 | 80.19 | 6,328,561 | +0.10(+0.13%) |
Apr 20, 2015 | 79.72 | 80.23 | 79.49 | 80.09 | 5,765,565 | +0.70(+0.89%) |
Apr 17, 2015 | 79.54 | 79.65 | 78.48 | 79.39 | 8,319,960 | -0.62(-0.77%) |
Apr 16, 2015 | 80.48 | 80.60 | 79.88 | 80.00 | 5,156,412 | -0.44(-0.55%) |
Apr 15, 2015 | 80.86 | 81.06 | 80.32 | 80.44 | 5,518,152 | -0.30(-0.37%) |
Apr 14, 2015 | 80.84 | 81.26 | 80.17 | 80.75 | 5,980,650 | -0.02(-0.03%) |
Apr 13, 2015 | 81.03 | 81.58 | 80.66 | 80.77 | 8,140,062 | -0.32(-0.39%) |
Apr 10, 2015 | 81.10 | 81.29 | 80.67 | 81.09 | 4,561,510 | +0.13(+0.17%) |
Apr 09, 2015 | 81.48 | 81.68 | 80.53 | 80.95 | 7,093,751 | -0.44(-0.54%) |
Apr 08, 2015 | 81.65 | 82.15 | 81.25 | 81.39 | 4,182,143 | -0.16(-0.19%) |
Apr 07, 2015 | 81.76 | 82.60 | 81.52 | 81.55 | 3,696,610 | -0.24(-0.29%) |
Apr 06, 2015 | 80.74 | 82.20 | 80.68 | 81.79 | 4,060,655 | +0.57(+0.70%) |
Apr 02, 2015 | 80.44 | 81.22 | 81.22 | 81.22 | 3,846,126 | +0.36(+0.44%) |
Apr 01, 2015 | 81.18 | 81.24 | 80.11 | 80.86 | 5,808,707 | -0.75(-0.92%) |
Mar 31, 2015 | 82.10 | 82.48 | 81.56 | 81.62 | 4,779,363 | -0.49(-0.60%) |
Mar 30, 2015 | 80.97 | 82.32 | 80.63 | 82.11 | 5,031,330 | +1.05(+1.30%) |
Mar 27, 2015 | 80.63 | 81.41 | 80.60 | 81.05 | 5,743,267 | +0.40(+0.50%) |
Mar 26, 2015 | 81.02 | 81.36 | 80.48 | 80.65 | 5,393,777 | -0.59(-0.72%) |
Mar 25, 2015 | 82.97 | 82.98 | 81.22 | 81.24 | 5,150,875 | -1.39(-1.68%) |
Mar 24, 2015 | 82.74 | 83.39 | 82.53 | 82.63 | 4,467,480 | -0.06(-0.07%) |
Mar 23, 2015 | 82.28 | 83.30 | 82.20 | 82.68 | 5,270,527 | +0.55(+0.67%) |
Mar 20, 2015 | 82.24 | 82.79 | 81.84 | 82.13 | 11,553,825 | +0.41(+0.50%) |
Mar 19, 2015 | 81.91 | 82.02 | 81.54 | 81.72 | 4,278,696 | -0.12(-0.14%) |
Mar 18, 2015 | 81.27 | 82.12 | 80.47 | 81.84 | 8,466,856 | +0.37(+0.46%) |
Mar 17, 2015 | 82.20 | 82.27 | 81.47 | 81.47 | 5,834,975 | -1.08(-1.31%) |
Mar 16, 2015 | 81.97 | 82.65 | 81.85 | 82.55 | 6,163,168 | +0.89(+1.09%) |
Mar 13, 2015 | 81.54 | 82.18 | 81.24 | 81.65 | 6,140,094 | +0.24(+0.29%) |
Mar 12, 2015 | 80.64 | 81.58 | 80.56 | 81.42 | 4,719,317 | +1.11(+1.38%) |
Mar 11, 2015 | 80.60 | 80.78 | 80.27 | 80.31 | 4,198,373 | +0.02(+0.03%) |
Mar 10, 2015 | 80.33 | 80.93 | 80.26 | 80.29 | 4,996,675 | -0.77(-0.95%) |
Mar 09, 2015 | 80.73 | 81.26 | 80.49 | 81.05 | 5,333,009 | +0.47(+0.59%) |
Mar 06, 2015 | 81.00 | 81.20 | 80.30 | 80.58 | 5,867,443 | -1.15(-1.41%) |
Mar 05, 2015 | 81.84 | 81.88 | 81.20 | 81.73 | 4,576,628 | +0.22(+0.27%) |
Mar 04, 2015 | 81.50 | 81.80 | 81.27 | 81.51 | 3,894,299 | -0.29(-0.36%) |
Mar 03, 2015 | 82.37 | 82.54 | 81.62 | 81.81 | 5,114,575 | -0.59(-0.71%) |
Mar 02, 2015 | 82.32 | 82.90 | 82.25 | 82.39 | 4,033,101 | +0.25(+0.31%) |
Feb 27, 2015 | 82.04 | 82.65 | 81.93 | 82.14 | 4,816,654 | -0.24(-0.29%) |
Feb 26, 2015 | 81.84 | 82.62 | 81.82 | 82.37 | 4,423,002 | +0.58(+0.71%) |
Feb 25, 2015 | 81.58 | 82.31 | 81.48 | 81.80 | 4,623,265 | +0.06(+0.08%) |
Feb 24, 2015 | 81.84 | 81.88 | 81.23 | 81.73 | 4,330,390 | +0.08(+0.10%) |
Feb 23, 2015 | 81.25 | 81.97 | 81.05 | 81.65 | 4,577,361 | +0.44(+0.55%) |
Feb 20, 2015 | 80.94 | 81.23 | 80.56 | 81.21 | 5,454,679 | +0.06(+0.08%) |
Feb 19, 2015 | 82.30 | 82.44 | 81.01 | 81.15 | 4,524,984 | -1.17(-1.42%) |
Feb 18, 2015 | 81.73 | 82.37 | 81.46 | 82.32 | 4,881,536 | +0.43(+0.53%) |
Feb 17, 2015 | 80.83 | 81.89 | 80.49 | 81.88 | 6,738,371 | +0.73(+0.90%) |
Feb 13, 2015 | 81.33 | 81.16 | 81.16 | 81.16 | 5,217,196 | -0.29(-0.36%) |
Feb 12, 2015 | 81.47 | 81.57 | 80.31 | 81.45 | 6,672,925 | +0.32(+0.40%) |
Feb 11, 2015 | 80.30 | 81.68 | 80.30 | 81.13 | 8,753,924 | +0.72(+0.89%) |
Feb 10, 2015 | 80.06 | 80.56 | 77.78 | 80.41 | 12,363,783 | +1.68(+2.13%) |
Feb 09, 2015 | 79.56 | 79.68 | 78.33 | 78.73 | 6,901,936 | -0.83(-1.04%) |
Feb 06, 2015 | 79.85 | 80.22 | 79.21 | 79.56 | 5,837,424 | -0.12(-0.15%) |
Feb 05, 2015 | 79.51 | 79.84 | 78.96 | 79.68 | 4,380,588 | +0.24(+0.30%) |
Feb 04, 2015 | 79.09 | 79.98 | 78.87 | 79.44 | 7,225,931 | +0.26(+0.33%) |
Feb 03, 2015 | 78.74 | 79.21 | 78.17 | 79.18 | 5,434,330 | +0.81(+1.03%) |