Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 79.58 | 81.97 | 79.25 | 81.32 | 3,372,376 | +2.41(+3.05%) |
Jan 28, 2016 | 79.12 | 79.35 | 77.42 | 78.91 | 1,843,740 | +0.94(+1.21%) |
Jan 27, 2016 | 78.08 | 79.50 | 77.42 | 77.97 | 2,758,556 | +0.28(+0.36%) |
Jan 26, 2016 | 76.64 | 78.09 | 76.20 | 77.69 | 2,194,809 | +1.09(+1.42%) |
Jan 25, 2016 | 77.30 | 77.68 | 76.25 | 76.60 | 1,675,971 | -0.66(-0.85%) |
Jan 22, 2016 | 78.50 | 78.50 | 76.56 | 77.26 | 2,045,145 | +0.23(+0.30%) |
Jan 21, 2016 | 76.41 | 78.75 | 75.72 | 77.03 | 2,664,553 | +1.00(+1.32%) |
Jan 20, 2016 | 76.00 | 76.62 | 73.74 | 76.03 | 2,139,239 | -0.86(-1.12%) |
Jan 19, 2016 | 76.46 | 77.98 | 75.50 | 76.89 | 2,517,106 | +1.59(+2.11%) |
Jan 15, 2016 | 73.56 | 75.30 | 75.30 | 75.30 | 3,369,700 | -0.40(-0.53%) |
Jan 14, 2016 | 75.77 | 76.50 | 74.15 | 75.70 | 3,533,794 | +0.22(+0.29%) |
Jan 13, 2016 | 78.83 | 78.83 | 75.34 | 75.48 | 3,077,597 | -3.22(-4.09%) |
Jan 12, 2016 | 77.57 | 78.79 | 77.14 | 78.70 | 1,827,237 | +1.34(+1.73%) |
Jan 11, 2016 | 78.22 | 78.38 | 76.29 | 77.36 | 3,242,741 | -0.43(-0.55%) |
Jan 08, 2016 | 78.74 | 79.43 | 77.59 | 77.79 | 3,362,910 | -0.66(-0.84%) |
Jan 07, 2016 | 79.25 | 81.44 | 78.32 | 78.45 | 4,491,804 | -2.07(-2.57%) |
Jan 06, 2016 | 78.94 | 80.58 | 78.22 | 80.52 | 3,572,648 | +0.54(+0.68%) |
Jan 05, 2016 | 79.27 | 80.78 | 79.24 | 79.98 | 4,335,356 | +1.17(+1.48%) |
Jan 04, 2016 | 76.84 | 78.82 | 76.09 | 78.81 | 4,555,148 | +1.59(+2.06%) |
Dec 31, 2015 | 77.43 | 77.22 | 77.22 | 77.22 | 1,163,300 | -0.40(-0.52%) |
Dec 30, 2015 | 78.16 | 78.36 | 77.44 | 77.62 | 933,173 | -0.40(-0.51%) |
Dec 29, 2015 | 77.53 | 78.60 | 77.48 | 78.02 | 1,323,607 | +0.78(+1.01%) |
Dec 28, 2015 | 76.58 | 77.44 | 76.16 | 77.24 | 1,467,882 | +0.56(+0.73%) |
Dec 24, 2015 | 77.08 | 76.68 | 76.68 | 76.68 | 809,000 | -0.36(-0.47%) |
Dec 23, 2015 | 78.46 | 78.63 | 76.94 | 77.04 | 2,039,781 | -0.82(-1.05%) |
Dec 22, 2015 | 77.33 | 78.17 | 76.41 | 77.86 | 2,248,123 | +0.96(+1.25%) |
Dec 21, 2015 | 76.10 | 77.14 | 75.10 | 76.90 | 2,376,492 | +0.81(+1.06%) |
Dec 18, 2015 | 75.92 | 76.42 | 74.66 | 76.09 | 3,915,603 | -0.49(-0.64%) |
Dec 17, 2015 | 78.98 | 79.17 | 76.51 | 76.58 | 2,592,900 | -2.28(-2.90%) |
Dec 16, 2015 | 77.82 | 79.17 | 76.92 | 78.86 | 2,086,454 | +1.52(+1.97%) |
Dec 15, 2015 | 78.35 | 78.35 | 76.78 | 77.34 | 2,859,872 | -0.37(-0.48%) |
Dec 14, 2015 | 76.67 | 78.09 | 76.29 | 77.71 | 2,798,505 | +1.26(+1.65%) |
Dec 11, 2015 | 76.64 | 77.46 | 75.91 | 76.45 | 3,702,212 | -1.36(-1.75%) |
Dec 10, 2015 | 77.96 | 78.88 | 77.32 | 77.81 | 2,992,809 | -0.64(-0.82%) |
Dec 09, 2015 | 79.05 | 79.98 | 78.20 | 78.45 | 2,442,043 | -1.03(-1.30%) |
Dec 08, 2015 | 77.96 | 80.04 | 77.73 | 79.48 | 3,583,777 | +1.03(+1.31%) |
Dec 07, 2015 | 77.34 | 78.59 | 75.83 | 78.45 | 3,982,130 | +1.21(+1.57%) |
Dec 04, 2015 | 75.35 | 77.90 | 74.37 | 77.24 | 4,479,004 | +3.15(+4.25%) |
Dec 03, 2015 | 76.24 | 76.95 | 73.71 | 74.09 | 4,583,961 | -1.95(-2.56%) |
Dec 02, 2015 | 76.32 | 76.58 | 75.82 | 76.04 | 1,909,004 | +0.07(+0.09%) |
Dec 01, 2015 | 76.04 | 76.94 | 75.43 | 75.97 | 2,767,323 | +0.51(+0.68%) |
Nov 30, 2015 | 75.20 | 75.72 | 73.86 | 75.46 | 4,622,976 | +0.38(+0.51%) |
Nov 27, 2015 | 75.10 | 75.20 | 74.29 | 75.08 | 1,466,088 | +0.15(+0.20%) |
Nov 25, 2015 | 74.50 | 74.93 | 74.93 | 74.93 | 3,657,400 | +0.77(+1.04%) |
Nov 24, 2015 | 68.89 | 75.19 | 68.51 | 74.16 | 9,935,275 | +4.61(+6.63%) |
Nov 23, 2015 | 68.92 | 69.82 | 68.11 | 69.55 | 6,279,228 | +1.13(+1.65%) |
Nov 20, 2015 | 67.59 | 69.22 | 67.36 | 68.42 | 3,313,725 | +1.26(+1.88%) |
Nov 19, 2015 | 66.91 | 67.60 | 66.56 | 67.16 | 2,811,109 | +0.53(+0.80%) |
Nov 18, 2015 | 64.25 | 66.80 | 63.91 | 66.63 | 2,915,761 | +2.40(+3.74%) |
Nov 17, 2015 | 63.76 | 65.50 | 63.10 | 64.23 | 3,758,076 | +1.44(+2.29%) |
Nov 16, 2015 | 62.53 | 62.90 | 61.33 | 62.79 | 2,830,950 | +0.58(+0.93%) |
Nov 13, 2015 | 66.04 | 66.38 | 61.97 | 62.21 | 6,259,242 | -4.36(-6.55%) |
Nov 12, 2015 | 66.30 | 67.07 | 65.97 | 66.57 | 3,050,157 | +0.07(+0.11%) |
Nov 11, 2015 | 68.09 | 68.29 | 65.73 | 66.50 | 3,364,979 | -1.35(-1.99%) |
Nov 10, 2015 | 67.82 | 68.14 | 67.19 | 67.85 | 3,000,088 | +0.24(+0.35%) |
Nov 09, 2015 | 67.71 | 67.73 | 66.33 | 67.61 | 1,774,453 | -0.36(-0.53%) |
Nov 06, 2015 | 68.04 | 69.23 | 67.65 | 67.97 | 2,774,296 | +0.26(+0.38%) |
Nov 05, 2015 | 67.39 | 67.80 | 66.68 | 67.71 | 1,168,306 | +0.55(+0.82%) |
Nov 04, 2015 | 67.55 | 67.81 | 66.95 | 67.16 | 2,032,035 | -0.39(-0.58%) |
Nov 03, 2015 | 66.59 | 69.05 | 66.50 | 67.55 | 3,736,765 | +1.33(+2.01%) |
Nov 02, 2015 | 65.65 | 66.35 | 64.45 | 66.22 | 2,539,927 | +0.73(+1.11%) |
Oct 30, 2015 | 65.00 | 65.77 | 64.61 | 65.49 | 2,205,676 | +0.63(+0.97%) |
Oct 29, 2015 | 63.72 | 64.92 | 63.50 | 64.86 | 2,022,176 | +0.90(+1.41%) |
Oct 28, 2015 | 63.41 | 64.11 | 62.64 | 63.96 | 1,829,250 | +0.94(+1.49%) |
Oct 27, 2015 | 63.12 | 63.51 | 62.59 | 63.02 | 2,718,090 | -0.66(-1.04%) |
Oct 26, 2015 | 62.58 | 63.84 | 62.58 | 63.68 | 2,575,731 | +1.15(+1.84%) |
Oct 23, 2015 | 65.44 | 65.50 | 61.75 | 62.53 | 3,769,011 | -2.27(-3.50%) |
Oct 22, 2015 | 64.43 | 65.07 | 64.12 | 64.80 | 2,983,271 | +0.52(+0.81%) |
Oct 21, 2015 | 64.31 | 64.95 | 64.10 | 64.28 | 1,864,984 | +0.16(+0.25%) |
Oct 20, 2015 | 63.83 | 64.28 | 63.40 | 64.12 | 2,017,877 | +0.29(+0.45%) |
Oct 19, 2015 | 62.70 | 64.68 | 62.55 | 63.83 | 3,106,675 | +0.37(+0.58%) |
Oct 16, 2015 | 62.91 | 63.78 | 62.71 | 63.46 | 2,319,369 | +0.66(+1.05%) |
Oct 15, 2015 | 61.79 | 62.90 | 61.03 | 62.80 | 3,383,124 | +1.42(+2.31%) |
Oct 14, 2015 | 63.76 | 64.19 | 60.31 | 61.38 | 6,537,897 | -2.08(-3.28%) |
Oct 13, 2015 | 63.01 | 64.07 | 62.79 | 63.46 | 2,971,874 | +0.41(+0.65%) |
Oct 12, 2015 | 63.28 | 63.28 | 62.48 | 63.05 | 1,993,066 | -0.31(-0.49%) |
Oct 09, 2015 | 61.99 | 63.43 | 61.91 | 63.36 | 3,810,147 | +1.28(+2.06%) |
Oct 08, 2015 | 62.62 | 62.84 | 61.23 | 62.08 | 6,900,633 | -0.82(-1.30%) |
Oct 07, 2015 | 65.31 | 65.54 | 61.82 | 62.90 | 9,087,103 | -2.29(-3.51%) |
Oct 06, 2015 | 67.69 | 68.04 | 64.53 | 65.19 | 5,092,163 | -2.93(-4.30%) |
Oct 05, 2015 | 67.40 | 68.31 | 67.30 | 68.12 | 2,667,551 | +1.17(+1.75%) |
Oct 02, 2015 | 66.60 | 66.97 | 64.73 | 66.95 | 4,716,384 | -0.49(-0.73%) |
Oct 01, 2015 | 66.76 | 67.48 | 66.15 | 67.44 | 2,400,025 | +0.78(+1.17%) |
Sep 30, 2015 | 67.13 | 67.24 | 66.05 | 66.66 | 4,204,273 | +0.42(+0.63%) |
Sep 29, 2015 | 68.51 | 68.70 | 66.05 | 66.24 | 3,661,096 | -2.46(-3.58%) |
Sep 28, 2015 | 69.58 | 69.96 | 68.39 | 68.70 | 3,646,604 | -1.41(-2.01%) |
Sep 25, 2015 | 69.75 | 70.46 | 69.60 | 70.11 | 3,275,189 | +0.86(+1.24%) |
Sep 24, 2015 | 69.49 | 69.68 | 68.39 | 69.25 | 2,868,502 | -0.64(-0.92%) |
Sep 23, 2015 | 69.11 | 70.01 | 68.85 | 69.89 | 4,460,049 | +0.71(+1.03%) |
Sep 22, 2015 | 67.40 | 69.36 | 67.01 | 69.18 | 5,131,081 | +1.33(+1.96%) |
Sep 21, 2015 | 65.79 | 68.36 | 65.79 | 67.85 | 3,893,272 | +1.20(+1.80%) |
Sep 18, 2015 | 67.14 | 67.73 | 66.60 | 66.65 | 6,395,736 | -1.18(-1.74%) |
Sep 17, 2015 | 67.82 | 68.73 | 67.44 | 67.83 | 2,686,924 | +0.12(+0.18%) |
Sep 16, 2015 | 66.25 | 67.92 | 66.02 | 67.71 | 2,740,867 | +1.47(+2.22%) |
Sep 15, 2015 | 65.36 | 66.92 | 64.95 | 66.24 | 3,262,403 | +0.90(+1.38%) |
Sep 14, 2015 | 66.12 | 66.53 | 65.22 | 65.34 | 2,800,479 | -1.12(-1.69%) |
Sep 11, 2015 | 65.90 | 66.49 | 65.59 | 66.46 | 3,683,414 | +0.40(+0.61%) |
Sep 10, 2015 | 66.66 | 66.92 | 65.72 | 66.06 | 5,870,518 | -1.88(-2.77%) |
Sep 09, 2015 | 68.99 | 69.80 | 67.70 | 67.94 | 5,054,460 | -0.85(-1.24%) |
Sep 08, 2015 | 69.32 | 69.47 | 67.73 | 68.79 | 3,779,942 | +0.70(+1.03%) |
Sep 04, 2015 | 67.70 | 68.09 | 68.09 | 68.09 | 6,332,200 | +1.09(+1.63%) |
Sep 03, 2015 | 67.53 | 67.87 | 66.29 | 67.00 | 6,725,330 | -0.59(-0.87%) |
Sep 02, 2015 | 70.24 | 70.38 | 66.03 | 67.59 | 10,340,856 | -2.06(-2.96%) |
Sep 01, 2015 | 72.39 | 72.75 | 69.00 | 69.65 | 12,304,553 | -6.61(-8.67%) |
Aug 31, 2015 | 76.41 | 76.75 | 75.61 | 76.26 | 4,763,854 | -0.47(-0.61%) |
Aug 28, 2015 | 76.59 | 77.39 | 76.21 | 76.73 | 2,466,238 | -0.06(-0.08%) |
Aug 27, 2015 | 75.49 | 77.26 | 74.77 | 76.79 | 5,421,477 | -0.55(-0.71%) |
Aug 26, 2015 | 74.80 | 77.44 | 73.80 | 77.34 | 2,937,381 | +4.18(+5.71%) |
Aug 25, 2015 | 75.17 | 75.83 | 73.12 | 73.16 | 2,551,119 | -0.55(-0.75%) |
Aug 24, 2015 | 71.89 | 76.33 | 69.95 | 73.71 | 4,268,758 | -2.64(-3.46%) |
Aug 21, 2015 | 79.79 | 80.17 | 76.32 | 76.35 | 3,970,512 | -4.03(-5.01%) |
Aug 20, 2015 | 80.04 | 81.17 | 79.87 | 80.38 | 2,500,441 | -0.54(-0.67%) |
Aug 19, 2015 | 79.23 | 81.01 | 78.96 | 80.92 | 3,015,929 | +1.55(+1.95%) |
Aug 18, 2015 | 78.62 | 79.52 | 78.33 | 79.37 | 1,206,806 | +0.89(+1.13%) |
Aug 17, 2015 | 77.70 | 78.53 | 77.36 | 78.48 | 1,143,059 | +0.70(+0.90%) |
Aug 14, 2015 | 77.67 | 77.99 | 77.13 | 77.78 | 1,330,174 | +0.45(+0.58%) |
Aug 13, 2015 | 77.25 | 78.05 | 76.68 | 77.33 | 1,778,214 | +0.01(+0.01%) |
Aug 12, 2015 | 76.84 | 77.43 | 75.86 | 77.32 | 1,490,261 | -0.37(-0.48%) |
Aug 11, 2015 | 77.67 | 78.35 | 77.23 | 77.69 | 1,815,255 | -0.42(-0.54%) |
Aug 10, 2015 | 78.00 | 78.41 | 77.71 | 78.11 | 1,064,429 | +0.85(+1.10%) |
Aug 07, 2015 | 76.68 | 77.72 | 76.11 | 77.26 | 1,654,072 | -0.34(-0.44%) |
Aug 06, 2015 | 79.09 | 79.26 | 77.41 | 77.60 | 2,481,697 | -0.98(-1.25%) |
Aug 05, 2015 | 78.29 | 79.05 | 77.51 | 78.58 | 1,662,950 | +0.78(+1.00%) |
Aug 04, 2015 | 77.77 | 78.61 | 77.60 | 77.80 | 1,123,105 | +0.14(+0.18%) |
Aug 03, 2015 | 78.05 | 78.27 | 77.31 | 77.66 | 1,330,987 | -0.37(-0.47%) |
Jul 31, 2015 | 76.66 | 78.25 | 76.40 | 78.03 | 1,828,868 | +0.44(+0.57%) |
Jul 30, 2015 | 77.12 | 77.90 | 77.09 | 77.59 | 1,814,693 | +0.00(+0.00%) |
Jul 29, 2015 | 77.93 | 78.49 | 77.30 | 77.59 | 2,193,715 | -0.55(-0.70%) |
Jul 28, 2015 | 78.19 | 78.50 | 77.39 | 78.14 | 2,198,900 | +0.40(+0.51%) |
Jul 27, 2015 | 78.37 | 78.57 | 77.39 | 77.74 | 1,725,736 | -0.79(-1.01%) |
Jul 24, 2015 | 78.51 | 78.83 | 77.81 | 78.53 | 2,304,535 | +0.29(+0.37%) |
Jul 23, 2015 | 79.16 | 79.26 | 78.00 | 78.24 | 2,462,036 | -0.97(-1.22%) |
Jul 22, 2015 | 80.59 | 80.69 | 78.93 | 79.21 | 3,175,042 | -0.61(-0.76%) |
Jul 21, 2015 | 81.61 | 81.74 | 79.75 | 79.82 | 2,295,390 | -1.72(-2.11%) |
Jul 20, 2015 | 81.27 | 82.12 | 81.02 | 81.54 | 1,173,402 | -0.13(-0.16%) |
Jul 17, 2015 | 82.02 | 82.54 | 81.42 | 81.67 | 1,707,980 | -0.51(-0.62%) |
Jul 16, 2015 | 82.03 | 82.25 | 81.44 | 82.18 | 1,400,140 | +0.38(+0.46%) |
Jul 15, 2015 | 82.47 | 82.55 | 81.33 | 81.80 | 1,549,427 | -0.60(-0.73%) |
Jul 14, 2015 | 82.26 | 82.68 | 81.65 | 82.40 | 1,920,038 | +0.29(+0.35%) |
Jul 13, 2015 | 81.15 | 82.17 | 80.90 | 82.11 | 1,726,097 | +1.64(+2.04%) |
Jul 10, 2015 | 79.90 | 80.72 | 79.32 | 80.47 | 1,454,515 | +1.49(+1.89%) |
Jul 09, 2015 | 79.73 | 79.84 | 78.62 | 78.98 | 2,546,847 | -0.24(-0.30%) |
Jul 08, 2015 | 79.65 | 79.88 | 78.83 | 79.22 | 3,353,473 | -1.12(-1.39%) |
Jul 07, 2015 | 80.42 | 80.60 | 78.50 | 80.34 | 3,193,929 | +0.26(+0.32%) |
Jul 06, 2015 | 79.40 | 80.76 | 79.04 | 80.08 | 4,567,999 | +0.27(+0.34%) |
Jul 02, 2015 | 80.11 | 79.81 | 79.81 | 79.81 | 2,191,300 | -0.30(-0.37%) |
Jul 01, 2015 | 79.43 | 80.19 | 79.01 | 80.11 | 1,810,071 | +1.12(+1.42%) |
Jun 30, 2015 | 80.20 | 80.79 | 78.28 | 78.99 | 2,482,400 | -0.36(-0.45%) |
Jun 29, 2015 | 80.98 | 81.80 | 79.21 | 79.35 | 2,260,113 | -2.31(-2.83%) |
Jun 26, 2015 | 80.77 | 81.71 | 80.48 | 81.66 | 2,263,745 | +1.20(+1.49%) |
Jun 25, 2015 | 80.62 | 80.96 | 80.26 | 80.46 | 1,404,759 | -0.11(-0.14%) |
Jun 24, 2015 | 80.40 | 80.98 | 80.17 | 80.57 | 1,376,848 | +0.20(+0.25%) |
Jun 23, 2015 | 80.33 | 81.03 | 80.09 | 80.37 | 1,414,682 | -0.27(-0.33%) |
Jun 22, 2015 | 80.08 | 80.68 | 79.95 | 80.64 | 1,439,483 | +1.08(+1.36%) |
Jun 19, 2015 | 80.37 | 80.84 | 79.56 | 79.56 | 2,181,843 | -0.75(-0.93%) |
Jun 18, 2015 | 79.96 | 81.13 | 79.96 | 80.31 | 1,833,399 | +0.59(+0.74%) |
Jun 17, 2015 | 78.97 | 79.90 | 78.62 | 79.72 | 2,124,379 | +1.17(+1.49%) |
Jun 16, 2015 | 77.37 | 78.75 | 77.37 | 78.55 | 1,326,866 | +0.64(+0.82%) |
Jun 15, 2015 | 78.13 | 78.49 | 77.61 | 77.91 | 1,335,157 | -0.86(-1.09%) |
Jun 12, 2015 | 78.45 | 79.44 | 78.37 | 78.77 | 1,568,964 | +0.14(+0.18%) |
Jun 11, 2015 | 78.62 | 79.21 | 78.29 | 78.63 | 1,644,102 | +0.40(+0.51%) |
Jun 10, 2015 | 77.41 | 78.31 | 76.93 | 78.23 | 1,725,637 | +1.14(+1.48%) |
Jun 09, 2015 | 77.00 | 77.40 | 76.27 | 77.09 | 1,702,669 | -0.02(-0.03%) |
Jun 08, 2015 | 77.50 | 77.91 | 77.06 | 77.11 | 1,215,593 | -0.53(-0.68%) |
Jun 05, 2015 | 78.62 | 78.96 | 77.40 | 77.64 | 2,244,903 | -1.19(-1.51%) |
Jun 04, 2015 | 78.48 | 79.86 | 77.89 | 78.83 | 2,663,363 | -0.25(-0.32%) |
Jun 03, 2015 | 77.95 | 79.32 | 77.38 | 79.08 | 2,693,187 | +1.39(+1.79%) |
Jun 02, 2015 | 76.59 | 78.47 | 76.34 | 77.69 | 3,101,750 | +0.71(+0.92%) |
Jun 01, 2015 | 74.65 | 77.28 | 74.65 | 76.98 | 3,103,438 | +1.99(+2.65%) |
May 29, 2015 | 75.92 | 76.31 | 74.86 | 74.99 | 2,157,890 | -1.20(-1.58%) |
May 28, 2015 | 76.36 | 76.74 | 75.66 | 76.19 | 1,640,746 | -0.15(-0.20%) |
May 27, 2015 | 75.72 | 76.54 | 75.54 | 76.34 | 1,679,457 | +0.84(+1.11%) |
May 26, 2015 | 77.14 | 77.52 | 75.35 | 75.50 | 2,928,615 | -1.68(-2.18%) |
May 22, 2015 | 78.25 | 77.18 | 77.18 | 77.18 | 3,717,700 | -1.50(-1.91%) |
May 21, 2015 | 75.05 | 80.22 | 74.51 | 78.68 | 8,598,439 | +2.42(+3.17%) |
May 20, 2015 | 77.66 | 77.70 | 76.03 | 76.26 | 3,496,740 | -1.29(-1.66%) |
May 19, 2015 | 78.39 | 78.65 | 77.43 | 77.55 | 2,138,493 | -0.87(-1.11%) |
May 18, 2015 | 78.43 | 78.52 | 77.66 | 78.42 | 1,959,257 | +0.05(+0.06%) |
May 15, 2015 | 77.14 | 78.40 | 76.82 | 78.37 | 2,279,883 | +1.40(+1.82%) |
May 14, 2015 | 78.15 | 78.40 | 76.82 | 76.97 | 2,213,277 | -0.88(-1.13%) |
May 13, 2015 | 79.18 | 79.47 | 77.67 | 77.85 | 1,917,695 | -1.36(-1.72%) |
May 12, 2015 | 78.61 | 79.68 | 78.44 | 79.21 | 1,640,664 | +0.23(+0.29%) |
May 11, 2015 | 79.05 | 79.37 | 78.64 | 78.98 | 1,879,449 | -0.20(-0.25%) |
May 08, 2015 | 78.61 | 79.75 | 78.42 | 79.18 | 1,771,758 | +1.18(+1.51%) |
May 07, 2015 | 77.30 | 78.35 | 76.88 | 78.00 | 1,804,446 | +0.85(+1.11%) |
May 06, 2015 | 76.38 | 77.32 | 76.10 | 77.15 | 1,811,895 | +0.81(+1.06%) |
May 05, 2015 | 76.92 | 77.48 | 76.18 | 76.34 | 2,097,955 | -0.97(-1.25%) |
May 04, 2015 | 77.73 | 77.81 | 76.83 | 77.31 | 2,038,082 | -0.42(-0.54%) |
May 01, 2015 | 76.37 | 77.88 | 76.14 | 77.73 | 2,097,672 | +1.32(+1.73%) |
Apr 30, 2015 | 77.32 | 77.80 | 76.14 | 76.41 | 3,134,241 | -1.06(-1.37%) |
Apr 29, 2015 | 79.79 | 80.15 | 77.41 | 77.47 | 3,176,848 | -2.50(-3.13%) |
Apr 28, 2015 | 80.21 | 80.46 | 79.55 | 79.97 | 1,244,895 | -0.45(-0.56%) |
Apr 27, 2015 | 81.89 | 81.89 | 79.99 | 80.42 | 1,859,778 | -0.72(-0.89%) |
Apr 24, 2015 | 81.14 | 81.38 | 80.45 | 81.14 | 1,394,535 | +0.13(+0.16%) |
Apr 23, 2015 | 80.23 | 81.26 | 80.23 | 81.01 | 1,155,977 | +0.45(+0.55%) |
Apr 22, 2015 | 80.67 | 80.95 | 80.11 | 80.56 | 2,275,197 | -0.22(-0.27%) |
Apr 21, 2015 | 80.47 | 80.97 | 80.09 | 80.78 | 1,506,991 | +1.07(+1.34%) |
Apr 20, 2015 | 79.79 | 79.79 | 78.75 | 79.71 | 1,817,228 | +0.57(+0.72%) |
Apr 17, 2015 | 80.48 | 81.00 | 78.70 | 79.14 | 2,281,492 | -1.89(-2.33%) |
Apr 16, 2015 | 81.20 | 81.48 | 80.76 | 81.03 | 2,419,884 | -0.18(-0.22%) |
Apr 15, 2015 | 81.20 | 81.76 | 81.08 | 81.21 | 2,253,514 | +0.16(+0.20%) |
Apr 14, 2015 | 81.62 | 82.16 | 81.00 | 81.05 | 1,577,907 | -0.77(-0.94%) |
Apr 13, 2015 | 82.84 | 83.25 | 81.67 | 81.82 | 1,279,017 | -1.05(-1.27%) |
Apr 10, 2015 | 82.71 | 83.19 | 82.50 | 82.87 | 1,276,160 | +0.12(+0.15%) |
Apr 09, 2015 | 83.90 | 84.00 | 82.45 | 82.75 | 2,589,975 | -0.78(-0.93%) |
Apr 08, 2015 | 81.32 | 83.53 | 80.51 | 83.53 | 2,398,390 | +2.95(+3.66%) |
Apr 07, 2015 | 81.07 | 81.82 | 80.57 | 80.58 | 2,076,822 | -0.40(-0.49%) |
Apr 06, 2015 | 80.36 | 81.78 | 80.16 | 80.98 | 2,243,274 | -0.14(-0.17%) |
Apr 02, 2015 | 81.33 | 81.12 | 81.12 | 81.12 | 1,796,700 | -0.18(-0.22%) |
Apr 01, 2015 | 81.33 | 81.57 | 80.25 | 81.30 | 3,476,740 | +0.16(+0.19%) |
Mar 31, 2015 | 81.67 | 82.44 | 81.13 | 81.14 | 2,372,932 | -0.67(-0.81%) |
Mar 30, 2015 | 82.00 | 82.49 | 81.46 | 81.81 | 1,968,710 | +0.09(+0.12%) |
Mar 27, 2015 | 81.08 | 82.15 | 81.03 | 81.72 | 1,573,480 | +0.70(+0.86%) |
Mar 26, 2015 | 80.71 | 81.47 | 80.29 | 81.02 | 2,036,512 | -0.15(-0.18%) |
Mar 25, 2015 | 81.77 | 82.83 | 81.11 | 81.17 | 1,932,736 | -1.66(-2.01%) |
Mar 24, 2015 | 81.17 | 83.57 | 81.17 | 82.83 | 1,939,712 | -0.22(-0.26%) |
Mar 23, 2015 | 83.74 | 84.00 | 83.03 | 83.05 | 1,536,725 | -0.76(-0.91%) |
Mar 20, 2015 | 83.91 | 84.22 | 83.37 | 83.81 | 2,186,203 | +0.41(+0.49%) |
Mar 19, 2015 | 83.88 | 84.10 | 83.25 | 83.41 | 1,414,802 | -0.30(-0.35%) |
Mar 18, 2015 | 83.29 | 84.21 | 82.91 | 83.70 | 2,109,532 | +0.38(+0.46%) |
Mar 17, 2015 | 83.38 | 83.83 | 83.01 | 83.32 | 2,830,222 | -0.39(-0.47%) |
Mar 16, 2015 | 82.27 | 83.73 | 82.05 | 83.71 | 3,074,118 | +1.80(+2.20%) |
Mar 13, 2015 | 80.89 | 82.12 | 80.71 | 81.91 | 2,479,765 | +1.02(+1.26%) |
Mar 12, 2015 | 80.10 | 81.20 | 79.62 | 80.89 | 3,210,643 | +2.06(+2.61%) |
Mar 11, 2015 | 79.65 | 80.06 | 78.81 | 78.83 | 3,492,701 | -0.78(-0.98%) |
Mar 10, 2015 | 79.18 | 79.70 | 78.88 | 79.61 | 2,947,383 | -0.09(-0.11%) |
Mar 09, 2015 | 79.54 | 79.84 | 79.30 | 79.70 | 1,962,457 | +0.09(+0.11%) |
Mar 06, 2015 | 79.26 | 80.14 | 79.01 | 79.61 | 2,653,472 | +0.18(+0.23%) |
Mar 05, 2015 | 79.14 | 79.71 | 78.88 | 79.43 | 1,884,816 | +0.59(+0.75%) |
Mar 04, 2015 | 79.12 | 79.34 | 78.77 | 78.84 | 2,464,115 | -0.32(-0.40%) |
Mar 03, 2015 | 80.13 | 80.19 | 78.84 | 79.16 | 3,445,670 | -0.76(-0.95%) |
Mar 02, 2015 | 79.50 | 80.25 | 79.29 | 79.92 | 3,483,601 | +0.24(+0.30%) |
Feb 27, 2015 | 78.96 | 79.81 | 78.61 | 79.68 | 4,148,378 | +0.64(+0.81%) |
Feb 26, 2015 | 78.79 | 79.50 | 78.42 | 79.04 | 2,759,294 | -0.12(-0.15%) |
Feb 25, 2015 | 77.56 | 80.85 | 77.56 | 79.16 | 5,615,581 | +1.69(+2.18%) |
Feb 24, 2015 | 78.00 | 78.00 | 77.35 | 77.47 | 2,220,510 | -0.33(-0.42%) |
Feb 23, 2015 | 78.00 | 78.10 | 77.34 | 77.80 | 3,389,656 | +0.11(+0.14%) |
Feb 20, 2015 | 76.70 | 77.87 | 76.16 | 77.69 | 2,605,397 | +0.99(+1.29%) |
Feb 19, 2015 | 77.45 | 77.68 | 76.64 | 76.70 | 2,250,699 | -0.32(-0.42%) |
Feb 18, 2015 | 76.86 | 77.11 | 76.47 | 77.02 | 2,335,027 | +0.29(+0.38%) |
Feb 17, 2015 | 76.84 | 77.01 | 76.23 | 76.73 | 2,300,123 | -0.09(-0.12%) |
Feb 13, 2015 | 75.89 | 76.82 | 76.82 | 76.82 | 2,507,900 | +0.97(+1.28%) |
Feb 12, 2015 | 76.79 | 77.16 | 75.53 | 75.85 | 4,294,272 | -0.81(-1.06%) |
Feb 11, 2015 | 75.52 | 76.94 | 75.33 | 76.66 | 4,367,567 | +0.95(+1.25%) |
Feb 10, 2015 | 75.39 | 75.80 | 74.66 | 75.71 | 2,830,267 | +0.81(+1.08%) |
Feb 09, 2015 | 74.63 | 75.45 | 74.47 | 74.90 | 2,762,620 | -0.17(-0.23%) |
Feb 06, 2015 | 76.33 | 76.48 | 74.84 | 75.07 | 2,369,851 | -0.85(-1.12%) |
Feb 05, 2015 | 75.13 | 76.73 | 74.98 | 75.92 | 4,842,049 | +0.92(+1.23%) |
Feb 04, 2015 | 74.40 | 75.72 | 73.79 | 75.00 | 5,403,319 | +0.61(+0.82%) |
Feb 03, 2015 | 72.23 | 74.50 | 72.03 | 74.39 | 4,681,329 | +2.16(+2.99%) |