Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.58 | 60.44 | 57.81 | 60.27 | 29,052,314 | +0.38(+0.64%) |
Jan 28, 2016 | 59.77 | 60.42 | 58.34 | 59.88 | 18,673,562 | +1.83(+3.16%) |
Jan 27, 2016 | 58.51 | 60.01 | 57.40 | 58.05 | 17,754,356 | -0.58(-0.99%) |
Jan 26, 2016 | 57.13 | 58.89 | 56.70 | 58.63 | 17,453,228 | +2.25(+3.99%) |
Jan 25, 2016 | 57.35 | 58.75 | 56.32 | 56.38 | 17,720,218 | -1.85(-3.17%) |
Jan 22, 2016 | 58.87 | 59.38 | 56.96 | 58.23 | 22,560,944 | +1.74(+3.07%) |
Jan 21, 2016 | 54.92 | 56.91 | 54.38 | 56.49 | 23,109,396 | +1.44(+2.62%) |
Jan 20, 2016 | 55.74 | 55.97 | 52.50 | 55.05 | 37,512,140 | -1.76(-3.10%) |
Jan 19, 2016 | 58.66 | 59.07 | 56.31 | 56.81 | 18,870,122 | -1.51(-2.58%) |
Jan 15, 2016 | 56.90 | 58.32 | 58.32 | 58.32 | 25,639,564 | -1.25(-2.11%) |
Jan 14, 2016 | 57.12 | 60.06 | 56.42 | 59.57 | 23,576,616 | +2.89(+5.09%) |
Jan 13, 2016 | 57.96 | 58.72 | 55.77 | 56.69 | 22,307,120 | -0.57(-1.00%) |
Jan 12, 2016 | 57.29 | 57.43 | 55.54 | 57.26 | 19,332,146 | +0.96(+1.71%) |
Jan 11, 2016 | 57.74 | 57.83 | 55.60 | 56.30 | 20,611,448 | -0.95(-1.66%) |
Jan 08, 2016 | 58.12 | 58.43 | 56.61 | 57.24 | 17,061,628 | -0.62(-1.07%) |
Jan 07, 2016 | 58.93 | 59.77 | 57.62 | 57.86 | 22,049,050 | -2.13(-3.54%) |
Jan 06, 2016 | 60.94 | 61.18 | 59.35 | 59.99 | 20,811,080 | -2.47(-3.95%) |
Jan 05, 2016 | 62.07 | 62.48 | 61.22 | 62.46 | 11,284,311 | +0.53(+0.86%) |
Jan 04, 2016 | 62.40 | 62.80 | 61.03 | 61.93 | 16,351,724 | -0.77(-1.23%) |
Dec 31, 2015 | 62.30 | 62.70 | 62.70 | 62.70 | 10,027,096 | -0.09(-0.14%) |
Dec 30, 2015 | 62.80 | 63.41 | 62.65 | 62.79 | 8,033,920 | -0.81(-1.27%) |
Dec 29, 2015 | 64.05 | 64.53 | 63.48 | 63.60 | 9,282,955 | +0.62(+0.99%) |
Dec 28, 2015 | 62.94 | 63.23 | 62.51 | 62.98 | 9,755,891 | -1.18(-1.84%) |
Dec 24, 2015 | 65.48 | 64.16 | 64.16 | 64.16 | 7,171,927 | -1.23(-1.88%) |
Dec 23, 2015 | 64.26 | 65.41 | 63.82 | 65.38 | 16,029,942 | +2.47(+3.92%) |
Dec 22, 2015 | 62.12 | 63.28 | 61.54 | 62.92 | 13,862,097 | +0.72(+1.15%) |
Dec 21, 2015 | 63.01 | 63.22 | 61.48 | 62.20 | 18,468,546 | -0.40(-0.63%) |
Dec 18, 2015 | 62.77 | 63.61 | 62.24 | 62.60 | 28,935,030 | -0.51(-0.81%) |
Dec 17, 2015 | 65.17 | 65.51 | 63.01 | 63.10 | 20,203,912 | -2.02(-3.10%) |
Dec 16, 2015 | 64.53 | 65.39 | 63.29 | 65.13 | 24,263,670 | +0.47(+0.73%) |
Dec 15, 2015 | 63.13 | 65.10 | 63.11 | 64.65 | 27,482,248 | +2.39(+3.84%) |
Dec 14, 2015 | 60.15 | 62.44 | 59.55 | 62.26 | 17,831,348 | +2.01(+3.34%) |
Dec 11, 2015 | 61.23 | 61.27 | 60.00 | 60.25 | 18,919,948 | -1.99(-3.20%) |
Dec 10, 2015 | 61.33 | 63.05 | 61.06 | 62.24 | 20,853,238 | +1.18(+1.94%) |
Dec 09, 2015 | 60.41 | 62.83 | 60.15 | 61.06 | 21,055,316 | +0.81(+1.34%) |
Dec 08, 2015 | 59.81 | 61.33 | 58.72 | 60.25 | 19,220,948 | -0.59(-0.96%) |
Dec 07, 2015 | 60.97 | 61.29 | 59.17 | 60.83 | 22,063,812 | -1.69(-2.71%) |
Dec 04, 2015 | 61.26 | 62.60 | 60.28 | 62.53 | 18,896,044 | +0.60(+0.97%) |
Dec 03, 2015 | 63.29 | 63.72 | 61.58 | 61.93 | 15,775,476 | -0.98(-1.55%) |
Dec 02, 2015 | 64.54 | 64.60 | 62.75 | 62.90 | 16,972,466 | -1.55(-2.41%) |
Dec 01, 2015 | 63.40 | 64.58 | 63.40 | 64.46 | 10,007,908 | +0.81(+1.27%) |
Nov 30, 2015 | 63.17 | 64.09 | 63.03 | 63.65 | 17,460,794 | +0.66(+1.05%) |
Nov 27, 2015 | 62.90 | 63.31 | 62.78 | 62.99 | 3,655,471 | -0.35(-0.55%) |
Nov 25, 2015 | 63.22 | 63.33 | 63.33 | 63.33 | 7,775,386 | -0.33(-0.53%) |
Nov 24, 2015 | 62.86 | 64.33 | 62.59 | 63.67 | 12,262,097 | +0.93(+1.49%) |
Nov 23, 2015 | 61.79 | 63.03 | 61.41 | 62.74 | 9,881,972 | +0.70(+1.12%) |
Nov 20, 2015 | 63.17 | 63.64 | 61.90 | 62.04 | 12,283,597 | -1.27(-2.00%) |
Nov 19, 2015 | 64.14 | 64.38 | 63.03 | 63.31 | 8,746,717 | -0.96(-1.50%) |
Nov 18, 2015 | 63.73 | 64.64 | 63.45 | 64.27 | 9,932,867 | +0.82(+1.30%) |
Nov 17, 2015 | 63.61 | 64.47 | 63.22 | 63.45 | 10,868,657 | -0.29(-0.46%) |
Nov 16, 2015 | 61.19 | 63.75 | 61.19 | 63.74 | 14,277,303 | +2.68(+4.38%) |
Nov 13, 2015 | 61.68 | 61.95 | 60.73 | 61.06 | 11,148,605 | -0.81(-1.31%) |
Nov 12, 2015 | 62.49 | 62.76 | 61.46 | 61.88 | 12,998,921 | -1.60(-2.53%) |
Nov 11, 2015 | 64.31 | 64.52 | 63.25 | 63.48 | 8,837,433 | -0.72(-1.12%) |
Nov 10, 2015 | 63.42 | 64.38 | 63.24 | 64.20 | 9,909,029 | +0.63(+0.99%) |
Nov 09, 2015 | 64.37 | 65.04 | 63.42 | 63.57 | 11,121,514 | -1.18(-1.82%) |
Nov 06, 2015 | 64.53 | 64.77 | 63.18 | 64.75 | 13,991,529 | -0.36(-0.55%) |
Nov 05, 2015 | 66.14 | 66.48 | 64.95 | 65.10 | 16,240,383 | -1.53(-2.29%) |
Nov 04, 2015 | 67.49 | 67.55 | 66.16 | 66.63 | 17,323,672 | -0.94(-1.40%) |
Nov 03, 2015 | 65.70 | 67.92 | 65.70 | 67.58 | 25,659,368 | +2.19(+3.35%) |
Nov 02, 2015 | 62.39 | 65.61 | 62.30 | 65.39 | 20,731,480 | +2.81(+4.49%) |
Oct 30, 2015 | 62.76 | 63.33 | 61.57 | 62.58 | 16,787,294 | +0.68(+1.10%) |
Oct 29, 2015 | 61.50 | 62.61 | 61.38 | 61.90 | 9,709,617 | +0.07(+0.11%) |
Oct 28, 2015 | 60.74 | 62.05 | 60.54 | 61.83 | 11,960,985 | +1.44(+2.38%) |
Oct 27, 2015 | 60.41 | 60.57 | 59.73 | 60.39 | 13,547,802 | -0.74(-1.21%) |
Oct 26, 2015 | 62.57 | 62.58 | 60.99 | 61.12 | 12,497,584 | -1.70(-2.71%) |
Oct 23, 2015 | 62.49 | 63.30 | 62.03 | 62.83 | 11,813,991 | -0.26(-0.41%) |
Oct 22, 2015 | 61.79 | 63.22 | 61.79 | 63.09 | 13,028,522 | +1.58(+2.56%) |
Oct 21, 2015 | 61.59 | 62.41 | 61.38 | 61.51 | 10,791,578 | -0.45(-0.73%) |
Oct 20, 2015 | 61.63 | 62.31 | 61.55 | 61.96 | 11,939,320 | -0.03(-0.04%) |
Oct 19, 2015 | 62.22 | 62.34 | 61.43 | 61.99 | 12,925,587 | -0.87(-1.38%) |
Oct 16, 2015 | 63.04 | 63.11 | 61.99 | 62.86 | 11,358,577 | +0.39(+0.63%) |
Oct 15, 2015 | 61.73 | 62.57 | 60.90 | 62.47 | 13,012,178 | +0.66(+1.07%) |
Oct 14, 2015 | 60.75 | 61.95 | 60.39 | 61.81 | 14,135,087 | +0.95(+1.56%) |
Oct 13, 2015 | 60.46 | 61.24 | 60.11 | 60.86 | 11,636,371 | -0.25(-0.41%) |
Oct 12, 2015 | 61.88 | 61.96 | 60.50 | 61.10 | 11,498,411 | -0.57(-0.93%) |
Oct 09, 2015 | 62.11 | 62.25 | 61.06 | 61.68 | 14,538,889 | -0.23(-0.38%) |
Oct 08, 2015 | 60.52 | 62.06 | 60.46 | 61.91 | 16,408,672 | +1.23(+2.03%) |
Oct 07, 2015 | 60.77 | 61.63 | 59.41 | 60.68 | 25,691,246 | +0.78(+1.30%) |
Oct 06, 2015 | 57.96 | 60.34 | 57.89 | 59.90 | 27,442,624 | +2.04(+3.52%) |
Oct 05, 2015 | 56.75 | 57.97 | 56.70 | 57.86 | 20,616,114 | +1.71(+3.04%) |
Oct 02, 2015 | 53.53 | 56.15 | 53.23 | 56.15 | 18,954,980 | +2.21(+4.10%) |
Oct 01, 2015 | 54.89 | 55.70 | 53.58 | 53.94 | 16,135,417 | -0.37(-0.68%) |
Sep 30, 2015 | 53.12 | 54.41 | 53.02 | 54.31 | 20,489,104 | +1.81(+3.45%) |
Sep 29, 2015 | 52.36 | 52.79 | 51.83 | 52.50 | 12,776,243 | +0.33(+0.63%) |
Sep 28, 2015 | 52.79 | 52.97 | 52.16 | 52.17 | 15,346,310 | -1.33(-2.48%) |
Sep 25, 2015 | 53.62 | 53.82 | 52.97 | 53.50 | 15,775,547 | +0.56(+1.05%) |
Sep 24, 2015 | 51.95 | 53.23 | 51.71 | 52.94 | 14,961,358 | +0.53(+1.01%) |
Sep 23, 2015 | 53.30 | 53.38 | 52.17 | 52.41 | 13,132,763 | -0.78(-1.46%) |
Sep 22, 2015 | 52.91 | 53.50 | 52.67 | 53.19 | 14,073,913 | -0.58(-1.08%) |
Sep 21, 2015 | 53.92 | 54.21 | 53.60 | 53.77 | 12,378,282 | +0.24(+0.45%) |
Sep 18, 2015 | 53.65 | 54.19 | 53.00 | 53.53 | 27,064,584 | -1.15(-2.10%) |
Sep 17, 2015 | 54.48 | 55.41 | 54.12 | 54.68 | 17,898,342 | +0.27(+0.49%) |
Sep 16, 2015 | 53.58 | 54.54 | 53.55 | 54.41 | 18,289,368 | +1.27(+2.40%) |
Sep 15, 2015 | 52.63 | 53.50 | 52.48 | 53.14 | 16,959,822 | +0.96(+1.85%) |
Sep 14, 2015 | 52.00 | 52.33 | 51.62 | 52.17 | 14,864,595 | -0.01(-0.03%) |
Sep 11, 2015 | 52.29 | 52.50 | 51.70 | 52.19 | 16,021,673 | +0.09(+0.17%) |
Sep 10, 2015 | 52.15 | 52.19 | 51.18 | 52.10 | 16,664,442 | +0.51(+0.99%) |
Sep 09, 2015 | 53.32 | 53.85 | 51.47 | 51.59 | 16,402,308 | -1.32(-2.50%) |
Sep 08, 2015 | 53.38 | 53.41 | 52.50 | 52.91 | 13,529,590 | +0.12(+0.22%) |
Sep 04, 2015 | 53.23 | 52.79 | 52.79 | 52.79 | 16,280,070 | -1.09(-2.03%) |
Sep 03, 2015 | 54.19 | 54.69 | 53.50 | 53.89 | 17,837,838 | +0.14(+0.26%) |
Sep 02, 2015 | 54.91 | 54.91 | 53.19 | 53.75 | 20,702,794 | -0.09(-0.17%) |
Sep 01, 2015 | 54.23 | 54.66 | 53.38 | 53.84 | 26,069,658 | -1.93(-3.46%) |
Aug 31, 2015 | 55.09 | 55.83 | 53.65 | 55.77 | 24,511,326 | +0.39(+0.70%) |
Aug 28, 2015 | 53.52 | 55.91 | 53.42 | 55.38 | 34,470,428 | +1.92(+3.59%) |
Aug 27, 2015 | 51.64 | 53.79 | 51.34 | 53.46 | 31,278,824 | +3.13(+6.23%) |
Aug 26, 2015 | 49.38 | 50.33 | 48.85 | 50.33 | 25,268,788 | +2.11(+4.38%) |
Aug 25, 2015 | 51.59 | 51.66 | 48.09 | 48.21 | 30,678,338 | -1.45(-2.91%) |
Aug 24, 2015 | 48.58 | 51.90 | 47.91 | 49.66 | 35,129,664 | -2.51(-4.80%) |
Aug 21, 2015 | 54.31 | 54.80 | 52.14 | 52.17 | 26,698,088 | -2.40(-4.39%) |
Aug 20, 2015 | 55.54 | 55.97 | 54.56 | 54.56 | 17,217,836 | -1.15(-2.06%) |
Aug 19, 2015 | 57.06 | 57.09 | 55.55 | 55.71 | 19,065,234 | -1.74(-3.03%) |
Aug 18, 2015 | 57.21 | 57.68 | 57.03 | 57.45 | 13,205,998 | +0.14(+0.25%) |
Aug 17, 2015 | 58.16 | 58.19 | 57.23 | 57.31 | 18,298,890 | -1.16(-1.99%) |
Aug 14, 2015 | 58.33 | 58.77 | 58.00 | 58.47 | 11,395,422 | +0.10(+0.16%) |
Aug 13, 2015 | 58.50 | 58.71 | 58.11 | 58.38 | 14,061,668 | -0.64(-1.08%) |
Aug 12, 2015 | 57.80 | 59.24 | 57.75 | 59.02 | 16,735,752 | +0.69(+1.18%) |
Aug 11, 2015 | 57.38 | 58.47 | 56.85 | 58.33 | 14,405,001 | -0.07(-0.13%) |
Aug 10, 2015 | 57.26 | 58.55 | 57.04 | 58.41 | 12,267,512 | +1.46(+2.56%) |
Aug 07, 2015 | 57.60 | 57.98 | 56.73 | 56.95 | 10,914,700 | -0.98(-1.69%) |
Aug 06, 2015 | 56.82 | 58.19 | 56.37 | 57.93 | 14,419,000 | +0.79(+1.38%) |
Aug 05, 2015 | 58.10 | 58.48 | 57.03 | 57.14 | 16,549,622 | -0.80(-1.38%) |
Aug 04, 2015 | 58.30 | 59.09 | 57.58 | 57.94 | 12,553,928 | -0.27(-0.46%) |
Aug 03, 2015 | 59.35 | 59.38 | 58.02 | 58.21 | 20,796,360 | -1.96(-3.25%) |
Jul 31, 2015 | 62.23 | 62.39 | 59.85 | 60.17 | 28,034,228 | -3.09(-4.89%) |
Jul 30, 2015 | 63.55 | 63.79 | 63.07 | 63.26 | 9,463,661 | -0.15(-0.24%) |
Jul 29, 2015 | 62.55 | 63.51 | 62.18 | 63.41 | 14,443,186 | +0.58(+0.92%) |
Jul 28, 2015 | 60.83 | 63.03 | 60.81 | 62.83 | 16,964,912 | +2.22(+3.66%) |
Jul 27, 2015 | 61.11 | 61.26 | 60.34 | 60.62 | 15,209,376 | -0.99(-1.61%) |
Jul 24, 2015 | 63.09 | 63.09 | 61.44 | 61.61 | 16,409,364 | -1.59(-2.52%) |
Jul 23, 2015 | 63.63 | 63.97 | 63.04 | 63.20 | 10,824,275 | -0.39(-0.61%) |
Jul 22, 2015 | 63.59 | 64.14 | 63.44 | 63.59 | 13,716,830 | -0.27(-0.42%) |
Jul 21, 2015 | 63.24 | 64.02 | 63.24 | 63.85 | 10,356,602 | +0.65(+1.03%) |
Jul 20, 2015 | 63.44 | 63.57 | 62.96 | 63.20 | 8,849,919 | -0.14(-0.23%) |
Jul 17, 2015 | 64.08 | 64.19 | 63.17 | 63.34 | 12,079,626 | -0.90(-1.41%) |
Jul 16, 2015 | 64.11 | 64.42 | 63.85 | 64.25 | 9,444,964 | +0.16(+0.25%) |
Jul 15, 2015 | 64.63 | 65.08 | 63.85 | 64.08 | 9,542,297 | -0.89(-1.37%) |
Jul 14, 2015 | 64.19 | 65.14 | 64.19 | 64.97 | 7,674,244 | +0.65(+1.00%) |
Jul 13, 2015 | 64.13 | 64.53 | 64.02 | 64.33 | 7,408,860 | +0.13(+0.20%) |
Jul 10, 2015 | 64.28 | 64.57 | 63.97 | 64.20 | 8,282,175 | +0.43(+0.67%) |
Jul 09, 2015 | 64.53 | 64.74 | 63.76 | 63.77 | 11,630,312 | +0.15(+0.24%) |
Jul 08, 2015 | 64.32 | 64.66 | 63.42 | 63.62 | 11,351,222 | -1.16(-1.79%) |
Jul 07, 2015 | 64.20 | 64.93 | 63.58 | 64.78 | 17,311,302 | +0.34(+0.53%) |
Jul 06, 2015 | 64.64 | 64.98 | 64.25 | 64.44 | 12,266,216 | -0.75(-1.15%) |
Jul 02, 2015 | 65.53 | 65.19 | 65.19 | 65.19 | 9,439,801 | -0.15(-0.23%) |
Jul 01, 2015 | 65.48 | 65.70 | 64.97 | 65.34 | 10,728,098 | -0.26(-0.39%) |
Jun 30, 2015 | 66.27 | 66.41 | 65.43 | 65.60 | 14,595,760 | -0.15(-0.23%) |
Jun 29, 2015 | 66.30 | 66.61 | 65.69 | 65.75 | 12,888,076 | -1.30(-1.94%) |
Jun 26, 2015 | 66.80 | 67.11 | 66.51 | 67.05 | 14,728,644 | +0.18(+0.26%) |
Jun 25, 2015 | 67.63 | 67.77 | 66.84 | 66.87 | 8,910,302 | -0.63(-0.94%) |
Jun 24, 2015 | 67.99 | 68.46 | 67.50 | 67.50 | 10,958,592 | -0.56(-0.82%) |
Jun 23, 2015 | 67.97 | 68.29 | 67.69 | 68.06 | 8,379,042 | -0.14(-0.20%) |
Jun 22, 2015 | 67.88 | 68.25 | 67.57 | 68.20 | 9,434,908 | +0.56(+0.82%) |
Jun 19, 2015 | 67.81 | 68.12 | 67.63 | 67.64 | 15,458,806 | -0.53(-0.78%) |
Jun 18, 2015 | 68.18 | 68.61 | 68.10 | 68.17 | 10,540,499 | +0.33(+0.49%) |
Jun 17, 2015 | 68.56 | 68.80 | 67.67 | 67.84 | 12,101,187 | -0.19(-0.28%) |
Jun 16, 2015 | 67.46 | 68.30 | 67.19 | 68.03 | 12,887,732 | +0.51(+0.76%) |
Jun 15, 2015 | 67.63 | 67.94 | 67.42 | 67.52 | 9,085,025 | -0.39(-0.58%) |
Jun 12, 2015 | 68.35 | 68.47 | 67.76 | 67.91 | 9,522,813 | -0.85(-1.24%) |
Jun 11, 2015 | 69.27 | 69.50 | 68.64 | 68.76 | 8,210,072 | -0.48(-0.70%) |
Jun 10, 2015 | 69.71 | 69.71 | 69.03 | 69.24 | 11,157,187 | +0.96(+1.40%) |
Jun 09, 2015 | 68.48 | 68.85 | 68.15 | 68.29 | 10,524,883 | +0.00(+0.00%) |
Jun 08, 2015 | 68.88 | 68.95 | 67.97 | 68.29 | 12,073,752 | -0.80(-1.15%) |
Jun 05, 2015 | 68.80 | 70.11 | 68.69 | 69.08 | 8,942,487 | +0.14(+0.20%) |
Jun 04, 2015 | 69.29 | 69.61 | 68.67 | 68.95 | 10,140,879 | -0.53(-0.76%) |
Jun 03, 2015 | 69.63 | 70.30 | 69.44 | 69.48 | 7,609,739 | -0.28(-0.40%) |
Jun 02, 2015 | 69.80 | 70.12 | 69.44 | 69.75 | 7,411,712 | -0.03(-0.05%) |
Jun 01, 2015 | 70.36 | 70.38 | 69.69 | 69.79 | 7,958,966 | -0.25(-0.36%) |
May 29, 2015 | 70.14 | 70.43 | 69.82 | 70.04 | 9,813,731 | -0.16(-0.23%) |
May 28, 2015 | 70.01 | 70.33 | 69.62 | 70.20 | 7,499,848 | +0.09(+0.13%) |
May 27, 2015 | 70.18 | 70.56 | 69.86 | 70.12 | 8,612,223 | -0.12(-0.17%) |
May 26, 2015 | 70.87 | 71.02 | 69.99 | 70.24 | 11,774,658 | -1.09(-1.53%) |
May 22, 2015 | 71.46 | 71.33 | 71.33 | 71.33 | 6,937,020 | -0.41(-0.57%) |
May 21, 2015 | 72.06 | 72.26 | 71.60 | 71.73 | 9,631,242 | +0.16(+0.23%) |
May 20, 2015 | 71.69 | 72.01 | 71.24 | 71.57 | 9,589,869 | +0.16(+0.22%) |
May 19, 2015 | 72.11 | 72.29 | 71.40 | 71.41 | 11,657,644 | -1.11(-1.53%) |
May 18, 2015 | 73.10 | 73.11 | 72.47 | 72.52 | 9,397,739 | -0.94(-1.28%) |
May 15, 2015 | 72.90 | 73.66 | 72.72 | 73.46 | 8,296,407 | +0.44(+0.61%) |
May 14, 2015 | 72.73 | 73.59 | 72.73 | 73.02 | 14,482,603 | +0.50(+0.70%) |
May 13, 2015 | 72.70 | 73.03 | 72.24 | 72.51 | 8,194,716 | +0.09(+0.13%) |
May 12, 2015 | 72.34 | 72.72 | 72.11 | 72.42 | 7,452,576 | +0.13(+0.19%) |
May 11, 2015 | 73.15 | 73.18 | 72.24 | 72.28 | 8,916,635 | -0.87(-1.19%) |
May 08, 2015 | 72.91 | 73.25 | 72.31 | 73.15 | 10,513,747 | +0.73(+1.00%) |
May 07, 2015 | 72.51 | 72.85 | 71.83 | 72.43 | 8,602,624 | -0.26(-0.35%) |
May 06, 2015 | 73.55 | 73.75 | 72.24 | 72.68 | 8,644,214 | -0.03(-0.05%) |
May 05, 2015 | 73.55 | 74.02 | 72.72 | 72.72 | 9,599,283 | -0.22(-0.30%) |
May 04, 2015 | 73.64 | 73.67 | 72.71 | 72.93 | 11,376,705 | -0.48(-0.66%) |
May 01, 2015 | 74.25 | 74.60 | 72.94 | 73.42 | 15,391,049 | -1.36(-1.82%) |
Apr 30, 2015 | 75.44 | 75.54 | 74.36 | 74.78 | 9,900,646 | -0.45(-0.60%) |
Apr 29, 2015 | 74.61 | 75.40 | 74.52 | 75.23 | 8,415,032 | +0.41(+0.55%) |
Apr 28, 2015 | 74.10 | 74.90 | 73.83 | 74.82 | 7,903,826 | +0.96(+1.29%) |
Apr 27, 2015 | 74.29 | 74.56 | 73.75 | 73.86 | 7,216,293 | -0.11(-0.15%) |
Apr 24, 2015 | 73.84 | 74.09 | 73.41 | 73.97 | 7,418,698 | -0.07(-0.09%) |
Apr 23, 2015 | 74.06 | 74.50 | 73.79 | 74.04 | 10,307,530 | +0.32(+0.43%) |
Apr 22, 2015 | 74.10 | 74.36 | 73.53 | 73.73 | 8,381,281 | -0.15(-0.21%) |
Apr 21, 2015 | 74.10 | 74.56 | 73.60 | 73.88 | 8,428,482 | -0.38(-0.51%) |
Apr 20, 2015 | 73.77 | 75.21 | 73.76 | 74.26 | 10,614,748 | +0.79(+1.08%) |
Apr 17, 2015 | 73.63 | 73.85 | 72.89 | 73.46 | 9,726,404 | -0.71(-0.95%) |
Apr 16, 2015 | 74.00 | 74.70 | 73.39 | 74.17 | 8,769,190 | -0.17(-0.23%) |
Apr 15, 2015 | 73.79 | 74.53 | 73.64 | 74.34 | 9,954,988 | +1.06(+1.44%) |
Apr 14, 2015 | 72.51 | 73.45 | 72.22 | 73.28 | 10,786,770 | +1.58(+2.20%) |
Apr 13, 2015 | 72.28 | 72.65 | 71.67 | 71.71 | 6,397,227 | -0.28(-0.38%) |
Apr 10, 2015 | 72.36 | 72.49 | 71.91 | 71.98 | 7,444,256 | -0.03(-0.04%) |
Apr 09, 2015 | 71.91 | 72.20 | 71.49 | 72.01 | 8,555,634 | +0.20(+0.27%) |
Apr 08, 2015 | 73.29 | 73.34 | 71.72 | 71.81 | 11,724,831 | -1.27(-1.73%) |
Apr 07, 2015 | 72.02 | 73.45 | 71.79 | 73.08 | 12,677,801 | +1.09(+1.52%) |
Apr 06, 2015 | 71.39 | 72.62 | 70.84 | 71.99 | 9,986,503 | +1.10(+1.56%) |
Apr 02, 2015 | 70.33 | 70.88 | 70.88 | 70.88 | 7,610,189 | +0.33(+0.47%) |
Apr 01, 2015 | 71.21 | 71.52 | 70.36 | 70.55 | 10,911,762 | -0.13(-0.18%) |
Mar 31, 2015 | 71.11 | 71.42 | 70.62 | 70.68 | 10,773,748 | -1.29(-1.80%) |
Mar 30, 2015 | 70.68 | 72.18 | 70.68 | 71.98 | 10,652,692 | +1.76(+2.51%) |
Mar 27, 2015 | 70.69 | 70.69 | 69.80 | 70.21 | 8,659,418 | -0.65(-0.92%) |
Mar 26, 2015 | 71.56 | 71.71 | 70.13 | 70.86 | 10,807,944 | -0.28(-0.40%) |
Mar 25, 2015 | 70.47 | 71.50 | 70.24 | 71.15 | 13,618,770 | +0.99(+1.41%) |
Mar 24, 2015 | 71.32 | 71.50 | 70.13 | 70.16 | 9,918,045 | -1.16(-1.62%) |
Mar 23, 2015 | 72.39 | 72.51 | 71.32 | 71.32 | 10,111,090 | -0.75(-1.04%) |
Mar 20, 2015 | 70.89 | 72.22 | 70.77 | 72.06 | 20,889,600 | +1.54(+2.18%) |
Mar 19, 2015 | 70.76 | 70.97 | 70.46 | 70.53 | 11,634,689 | -1.31(-1.83%) |
Mar 18, 2015 | 69.09 | 71.96 | 68.93 | 71.84 | 16,422,945 | +2.38(+3.42%) |
Mar 17, 2015 | 68.88 | 69.72 | 68.74 | 69.46 | 10,540,140 | +0.03(+0.04%) |
Mar 16, 2015 | 68.30 | 69.53 | 68.00 | 69.44 | 10,070,239 | +1.02(+1.49%) |
Mar 13, 2015 | 68.57 | 68.57 | 67.77 | 68.42 | 12,394,535 | -0.54(-0.78%) |
Mar 12, 2015 | 70.17 | 70.37 | 68.88 | 68.96 | 8,761,482 | -0.75(-1.08%) |
Mar 11, 2015 | 69.70 | 69.95 | 68.98 | 69.71 | 12,536,343 | +0.42(+0.61%) |
Mar 10, 2015 | 69.88 | 70.39 | 68.90 | 69.29 | 15,860,698 | -0.70(-1.00%) |
Mar 09, 2015 | 69.75 | 71.12 | 69.69 | 69.99 | 11,148,410 | +0.27(+0.39%) |
Mar 06, 2015 | 70.17 | 70.37 | 69.46 | 69.72 | 10,713,430 | -0.79(-1.13%) |
Mar 05, 2015 | 70.70 | 70.90 | 70.24 | 70.51 | 7,658,308 | -0.29(-0.41%) |
Mar 04, 2015 | 71.13 | 70.80 | 70.32 | 70.80 | 8,591,819 | +0.00(+0.00%) |
Mar 03, 2015 | 71.29 | 71.51 | 70.57 | 70.80 | 10,247,467 | -0.50(-0.70%) |
Mar 02, 2015 | 71.58 | 71.60 | 70.65 | 71.30 | 10,901,018 | -0.53(-0.73%) |
Feb 27, 2015 | 72.39 | 72.53 | 71.75 | 71.83 | 9,500,267 | -0.26(-0.35%) |
Feb 26, 2015 | 72.64 | 72.66 | 71.77 | 72.08 | 8,761,913 | -1.02(-1.40%) |
Feb 25, 2015 | 72.80 | 73.24 | 72.72 | 73.11 | 7,138,582 | +0.42(+0.57%) |
Feb 24, 2015 | 72.64 | 72.88 | 72.27 | 72.69 | 8,477,413 | +0.07(+0.09%) |
Feb 23, 2015 | 72.57 | 73.05 | 72.28 | 72.62 | 9,986,125 | -0.50(-0.68%) |
Feb 20, 2015 | 73.01 | 73.30 | 72.38 | 73.12 | 11,303,559 | +0.17(+0.23%) |
Feb 19, 2015 | 72.85 | 73.78 | 72.20 | 72.95 | 14,425,688 | -1.41(-1.89%) |
Feb 18, 2015 | 74.90 | 75.17 | 74.31 | 74.36 | 10,273,829 | -1.32(-1.74%) |
Feb 17, 2015 | 75.62 | 76.04 | 75.09 | 75.68 | 10,536,501 | -0.26(-0.34%) |
Feb 13, 2015 | 74.97 | 75.93 | 75.93 | 75.93 | 11,130,936 | +1.29(+1.73%) |
Feb 12, 2015 | 74.25 | 74.77 | 73.94 | 74.64 | 9,823,332 | +1.31(+1.79%) |
Feb 11, 2015 | 72.66 | 73.46 | 72.20 | 73.33 | 12,987,414 | -0.13(-0.18%) |
Feb 10, 2015 | 73.69 | 73.76 | 72.07 | 73.46 | 10,547,670 | -0.17(-0.23%) |
Feb 09, 2015 | 73.24 | 74.34 | 73.11 | 73.63 | 9,571,710 | +0.55(+0.75%) |
Feb 06, 2015 | 73.12 | 73.65 | 72.75 | 73.08 | 11,481,847 | +0.20(+0.27%) |
Feb 05, 2015 | 73.06 | 73.42 | 72.39 | 72.88 | 11,291,690 | +0.64(+0.89%) |
Feb 04, 2015 | 72.34 | 72.86 | 71.60 | 72.24 | 15,260,159 | -0.79(-1.08%) |
Feb 03, 2015 | 71.81 | 73.42 | 71.79 | 73.03 | 21,394,966 | +2.31(+3.27%) |