Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.50 | 60.32 | 57.25 | 59.59 | 9,485,065 | +3.57(+6.37%) |
Jan 28, 2016 | 54.27 | 56.11 | 54.13 | 56.02 | 8,200,989 | +2.29(+4.26%) |
Jan 27, 2016 | 56.79 | 57.46 | 53.35 | 53.73 | 6,762,720 | -3.16(-5.56%) |
Jan 26, 2016 | 56.85 | 57.96 | 56.19 | 56.89 | 3,222,070 | +0.18(+0.32%) |
Jan 25, 2016 | 57.80 | 57.86 | 56.62 | 56.71 | 3,549,649 | -1.25(-2.15%) |
Jan 22, 2016 | 56.20 | 58.29 | 56.17 | 57.95 | 6,609,306 | +3.23(+5.91%) |
Jan 21, 2016 | 53.80 | 55.96 | 53.19 | 54.72 | 4,918,929 | +1.44(+2.71%) |
Jan 20, 2016 | 51.33 | 53.87 | 50.58 | 53.28 | 6,935,793 | +1.07(+2.05%) |
Jan 19, 2016 | 53.93 | 54.76 | 51.77 | 52.20 | 5,699,290 | -0.25(-0.48%) |
Jan 15, 2016 | 52.83 | 52.45 | 52.45 | 52.45 | 6,991,895 | -3.35(-6.00%) |
Jan 14, 2016 | 53.61 | 56.32 | 51.94 | 55.80 | 6,562,815 | +2.06(+3.83%) |
Jan 13, 2016 | 55.51 | 56.77 | 53.52 | 53.74 | 8,380,555 | -3.86(-6.71%) |
Jan 12, 2016 | 57.69 | 58.60 | 56.25 | 57.61 | 3,876,722 | +0.50(+0.88%) |
Jan 11, 2016 | 58.08 | 58.79 | 56.14 | 57.11 | 5,943,501 | -0.73(-1.26%) |
Jan 08, 2016 | 59.28 | 59.69 | 57.54 | 57.83 | 8,294,113 | -0.23(-0.40%) |
Jan 07, 2016 | 57.58 | 60.76 | 57.15 | 58.07 | 8,219,096 | -1.72(-2.88%) |
Jan 06, 2016 | 61.86 | 62.30 | 59.08 | 59.79 | 9,306,022 | -3.58(-5.65%) |
Jan 05, 2016 | 67.47 | 67.54 | 62.92 | 63.37 | 6,950,223 | -4.01(-5.95%) |
Jan 04, 2016 | 64.85 | 67.44 | 64.77 | 67.38 | 4,448,833 | +0.95(+1.43%) |
Dec 31, 2015 | 68.22 | 66.43 | 66.43 | 66.43 | 2,707,999 | -2.04(-2.98%) |
Dec 30, 2015 | 69.32 | 69.97 | 68.44 | 68.47 | 1,583,178 | -1.07(-1.54%) |
Dec 29, 2015 | 68.67 | 70.33 | 68.37 | 69.54 | 2,819,485 | +0.97(+1.41%) |
Dec 28, 2015 | 68.14 | 69.08 | 67.07 | 68.57 | 3,713,153 | -0.01(-0.01%) |
Dec 24, 2015 | 68.45 | 68.58 | 68.58 | 68.58 | 1,182,877 | +0.13(+0.19%) |
Dec 23, 2015 | 68.18 | 69.05 | 67.14 | 68.45 | 2,220,358 | +0.66(+0.97%) |
Dec 22, 2015 | 68.14 | 68.40 | 66.32 | 67.79 | 2,991,216 | -0.01(-0.01%) |
Dec 21, 2015 | 67.01 | 67.80 | 66.05 | 67.80 | 2,645,326 | +1.76(+2.67%) |
Dec 18, 2015 | 66.77 | 67.82 | 65.84 | 66.04 | 4,381,489 | -1.23(-1.83%) |
Dec 17, 2015 | 69.01 | 69.71 | 67.23 | 67.26 | 2,657,779 | -1.01(-1.48%) |
Dec 16, 2015 | 67.65 | 68.70 | 66.69 | 68.28 | 3,493,487 | +1.03(+1.53%) |
Dec 15, 2015 | 67.59 | 68.11 | 66.44 | 67.25 | 5,287,227 | -0.63(-0.92%) |
Dec 14, 2015 | 68.86 | 69.16 | 66.10 | 67.87 | 6,992,489 | -2.53(-3.59%) |
Dec 11, 2015 | 71.82 | 72.24 | 69.86 | 70.40 | 4,814,702 | -2.99(-4.08%) |
Dec 10, 2015 | 73.07 | 74.51 | 72.77 | 73.39 | 2,976,584 | +0.18(+0.25%) |
Dec 09, 2015 | 74.81 | 74.99 | 72.56 | 73.21 | 4,689,633 | -2.09(-2.78%) |
Dec 08, 2015 | 73.86 | 75.88 | 73.09 | 75.31 | 3,470,285 | +0.35(+0.47%) |
Dec 07, 2015 | 76.01 | 76.08 | 74.50 | 74.95 | 3,315,867 | -1.06(-1.40%) |
Dec 04, 2015 | 71.97 | 76.53 | 71.01 | 76.01 | 5,920,859 | +3.87(+5.37%) |
Dec 03, 2015 | 74.97 | 75.31 | 71.87 | 72.14 | 4,836,232 | -1.03(-1.41%) |
Dec 02, 2015 | 72.58 | 74.16 | 72.02 | 73.17 | 3,960,856 | +0.75(+1.04%) |
Dec 01, 2015 | 72.31 | 73.05 | 72.00 | 72.42 | 4,307,956 | +0.64(+0.89%) |
Nov 30, 2015 | 70.80 | 71.92 | 69.83 | 71.78 | 4,170,589 | +0.97(+1.37%) |
Nov 27, 2015 | 69.71 | 71.00 | 69.17 | 70.81 | 1,800,674 | +1.37(+1.98%) |
Nov 25, 2015 | 69.11 | 69.44 | 69.44 | 69.44 | 3,681,296 | +0.51(+0.74%) |
Nov 24, 2015 | 67.65 | 69.25 | 67.27 | 68.92 | 4,091,560 | +1.73(+2.57%) |
Nov 23, 2015 | 68.22 | 68.22 | 67.02 | 67.20 | 1,869,460 | -0.73(-1.08%) |
Nov 20, 2015 | 67.92 | 68.65 | 67.14 | 67.93 | 2,739,207 | +0.49(+0.73%) |
Nov 19, 2015 | 69.34 | 69.37 | 66.71 | 67.44 | 3,370,552 | -2.08(-3.00%) |
Nov 18, 2015 | 67.12 | 69.63 | 66.74 | 69.52 | 4,650,597 | +2.82(+4.23%) |
Nov 17, 2015 | 65.25 | 67.26 | 65.13 | 66.70 | 3,621,942 | +1.84(+2.84%) |
Nov 16, 2015 | 64.28 | 65.17 | 63.46 | 64.86 | 3,757,275 | +0.39(+0.60%) |
Nov 13, 2015 | 65.23 | 65.70 | 63.90 | 64.47 | 3,804,943 | -0.87(-1.33%) |
Nov 12, 2015 | 67.88 | 67.89 | 65.31 | 65.34 | 5,495,511 | -2.81(-4.12%) |
Nov 11, 2015 | 70.37 | 70.44 | 68.10 | 68.15 | 3,884,915 | -1.09(-1.58%) |
Nov 10, 2015 | 69.92 | 70.09 | 68.71 | 69.25 | 6,600,427 | -3.89(-5.32%) |
Nov 09, 2015 | 73.97 | 73.97 | 72.21 | 73.14 | 5,184,057 | -0.95(-1.28%) |
Nov 06, 2015 | 72.41 | 74.89 | 71.61 | 74.09 | 8,293,339 | +4.92(+7.11%) |
Nov 05, 2015 | 69.73 | 69.96 | 67.91 | 69.17 | 5,933,798 | +0.09(+0.12%) |
Nov 04, 2015 | 68.64 | 69.22 | 67.95 | 69.08 | 3,967,019 | +0.95(+1.39%) |
Nov 03, 2015 | 68.08 | 68.38 | 66.77 | 68.14 | 3,714,047 | -0.19(-0.28%) |
Nov 02, 2015 | 66.58 | 68.55 | 66.49 | 68.32 | 3,825,628 | +1.77(+2.67%) |
Oct 30, 2015 | 64.68 | 66.95 | 64.35 | 66.55 | 4,803,478 | +2.25(+3.50%) |
Oct 29, 2015 | 64.42 | 65.82 | 63.77 | 64.30 | 5,550,446 | -2.47(-3.70%) |
Oct 28, 2015 | 67.12 | 68.08 | 65.87 | 66.77 | 7,369,399 | +1.03(+1.56%) |
Oct 27, 2015 | 66.34 | 68.21 | 65.06 | 65.75 | 5,712,724 | -1.38(-2.05%) |
Oct 26, 2015 | 69.79 | 69.79 | 66.34 | 67.13 | 6,569,069 | -4.00(-5.62%) |
Oct 23, 2015 | 71.30 | 71.67 | 70.13 | 71.13 | 3,454,683 | +0.74(+1.05%) |
Oct 22, 2015 | 68.04 | 70.41 | 67.81 | 70.38 | 4,937,577 | +3.46(+5.18%) |
Oct 21, 2015 | 67.82 | 68.27 | 66.85 | 66.92 | 3,862,011 | -0.53(-0.79%) |
Oct 20, 2015 | 66.75 | 67.68 | 66.12 | 67.45 | 3,681,475 | +0.40(+0.59%) |
Oct 19, 2015 | 68.20 | 68.85 | 66.70 | 67.06 | 3,003,204 | -1.52(-2.22%) |
Oct 16, 2015 | 69.16 | 69.18 | 67.82 | 68.58 | 2,884,992 | -0.55(-0.80%) |
Oct 15, 2015 | 67.83 | 69.57 | 67.56 | 69.13 | 5,244,325 | +2.09(+3.11%) |
Oct 14, 2015 | 66.51 | 67.91 | 65.34 | 67.05 | 5,323,175 | +0.30(+0.45%) |
Oct 13, 2015 | 68.06 | 68.54 | 66.68 | 66.75 | 3,698,302 | -1.83(-2.66%) |
Oct 12, 2015 | 68.87 | 69.36 | 67.95 | 68.57 | 3,081,631 | +0.08(+0.11%) |
Oct 09, 2015 | 68.55 | 69.15 | 67.59 | 68.50 | 3,832,129 | +0.06(+0.09%) |
Oct 08, 2015 | 71.44 | 71.55 | 66.60 | 68.44 | 8,747,117 | -3.60(-5.00%) |
Oct 07, 2015 | 69.93 | 72.07 | 68.79 | 72.04 | 6,752,519 | +2.50(+3.59%) |
Oct 06, 2015 | 70.51 | 71.07 | 64.20 | 69.54 | 17,512,084 | -1.00(-1.42%) |
Oct 05, 2015 | 72.80 | 73.02 | 70.48 | 70.54 | 4,940,245 | -1.89(-2.61%) |
Oct 02, 2015 | 70.56 | 72.44 | 69.88 | 72.43 | 4,169,446 | +0.59(+0.83%) |
Oct 01, 2015 | 72.36 | 72.40 | 70.23 | 71.83 | 5,572,780 | -0.72(-1.00%) |
Sep 30, 2015 | 72.47 | 73.45 | 71.28 | 72.56 | 4,553,263 | +1.17(+1.64%) |
Sep 29, 2015 | 71.08 | 73.23 | 70.65 | 71.38 | 4,037,492 | +0.12(+0.17%) |
Sep 28, 2015 | 75.33 | 75.91 | 71.23 | 71.26 | 3,971,484 | -4.36(-5.77%) |
Sep 25, 2015 | 76.34 | 77.30 | 74.53 | 75.62 | 4,321,787 | +1.22(+1.64%) |
Sep 24, 2015 | 75.23 | 75.64 | 72.74 | 74.40 | 5,343,425 | -1.53(-2.01%) |
Sep 23, 2015 | 74.73 | 76.72 | 74.24 | 75.92 | 3,309,716 | +1.22(+1.64%) |
Sep 22, 2015 | 75.46 | 76.23 | 74.36 | 74.70 | 4,081,007 | -2.17(-2.82%) |
Sep 21, 2015 | 77.73 | 78.48 | 76.32 | 76.87 | 2,404,309 | -0.13(-0.17%) |
Sep 18, 2015 | 76.68 | 78.27 | 76.37 | 77.00 | 3,828,594 | -1.18(-1.51%) |
Sep 17, 2015 | 78.55 | 79.81 | 77.74 | 78.18 | 2,762,958 | -0.67(-0.85%) |
Sep 16, 2015 | 78.96 | 79.16 | 77.66 | 78.85 | 2,961,770 | -0.12(-0.15%) |
Sep 15, 2015 | 77.39 | 79.14 | 77.28 | 78.97 | 3,810,079 | +1.86(+2.41%) |
Sep 14, 2015 | 77.60 | 78.12 | 76.76 | 77.11 | 3,539,344 | +1.15(+1.52%) |
Sep 11, 2015 | 75.30 | 76.37 | 74.57 | 75.96 | 2,526,227 | +0.08(+0.10%) |
Sep 10, 2015 | 74.95 | 77.03 | 74.54 | 75.88 | 4,562,169 | +1.42(+1.91%) |
Sep 09, 2015 | 76.51 | 77.35 | 74.24 | 74.46 | 4,372,063 | -1.13(-1.49%) |
Sep 08, 2015 | 73.87 | 75.73 | 73.15 | 75.59 | 4,194,910 | +3.76(+5.23%) |
Sep 04, 2015 | 72.40 | 71.83 | 71.83 | 71.83 | 3,343,429 | -1.70(-2.31%) |
Sep 03, 2015 | 74.36 | 75.34 | 73.27 | 73.53 | 2,633,625 | -0.34(-0.47%) |
Sep 02, 2015 | 73.62 | 73.87 | 71.95 | 73.87 | 3,399,875 | +2.32(+3.24%) |
Sep 01, 2015 | 72.79 | 74.38 | 71.00 | 71.56 | 5,547,835 | -3.70(-4.92%) |
Aug 31, 2015 | 75.71 | 77.36 | 75.21 | 75.26 | 3,554,812 | -1.09(-1.43%) |
Aug 28, 2015 | 76.14 | 77.52 | 75.45 | 76.36 | 4,450,695 | -0.99(-1.28%) |
Aug 27, 2015 | 76.63 | 77.61 | 74.63 | 77.35 | 6,645,951 | +3.12(+4.20%) |
Aug 26, 2015 | 71.96 | 74.34 | 70.27 | 74.23 | 6,263,839 | +4.82(+6.94%) |
Aug 25, 2015 | 73.56 | 74.66 | 69.20 | 69.41 | 6,956,537 | +0.04(+0.06%) |
Aug 24, 2015 | 61.18 | 73.06 | 61.00 | 69.37 | 14,033,773 | +1.24(+1.82%) |
Aug 21, 2015 | 69.07 | 70.65 | 67.39 | 68.13 | 8,440,317 | -2.90(-4.09%) |
Aug 20, 2015 | 74.00 | 74.86 | 71.01 | 71.03 | 6,320,808 | -4.13(-5.49%) |
Aug 19, 2015 | 74.56 | 76.01 | 73.54 | 75.16 | 6,514,195 | +1.32(+1.79%) |
Aug 18, 2015 | 78.23 | 78.32 | 73.37 | 73.84 | 6,748,622 | -4.51(-5.75%) |
Aug 17, 2015 | 76.33 | 78.41 | 75.95 | 78.35 | 2,991,138 | +1.58(+2.05%) |
Aug 14, 2015 | 76.72 | 77.01 | 75.48 | 76.77 | 3,278,743 | -0.47(-0.60%) |
Aug 13, 2015 | 77.65 | 78.86 | 77.04 | 77.23 | 3,094,328 | -0.22(-0.29%) |
Aug 12, 2015 | 74.86 | 78.05 | 74.53 | 77.46 | 4,898,328 | +0.80(+1.05%) |
Aug 11, 2015 | 76.28 | 78.53 | 75.55 | 76.66 | 5,535,636 | -1.77(-2.26%) |
Aug 10, 2015 | 77.46 | 78.79 | 76.32 | 78.43 | 5,293,865 | +2.30(+3.02%) |
Aug 07, 2015 | 73.45 | 76.17 | 73.24 | 76.13 | 5,986,531 | +2.05(+2.77%) |
Aug 06, 2015 | 77.54 | 77.54 | 72.66 | 74.08 | 7,950,504 | -2.57(-3.35%) |
Aug 05, 2015 | 74.64 | 78.04 | 74.64 | 76.65 | 5,563,061 | +0.23(+0.30%) |
Aug 04, 2015 | 78.31 | 78.41 | 73.30 | 76.42 | 14,098,478 | -3.30(-4.14%) |
Aug 03, 2015 | 81.77 | 82.27 | 78.73 | 79.72 | 6,091,801 | -2.48(-3.02%) |
Jul 31, 2015 | 83.19 | 83.53 | 81.78 | 82.20 | 8,259,824 | -0.94(-1.13%) |
Jul 30, 2015 | 81.79 | 83.38 | 80.39 | 83.13 | 5,011,921 | +1.35(+1.65%) |
Jul 29, 2015 | 82.26 | 82.57 | 80.46 | 81.79 | 3,903,290 | -0.42(-0.51%) |
Jul 28, 2015 | 81.47 | 82.94 | 80.08 | 82.21 | 4,226,282 | +1.88(+2.34%) |
Jul 27, 2015 | 82.57 | 82.74 | 79.27 | 80.33 | 7,183,507 | -3.63(-4.32%) |
Jul 24, 2015 | 91.44 | 91.50 | 83.72 | 83.95 | 12,207,710 | -4.65(-5.25%) |
Jul 23, 2015 | 88.06 | 90.21 | 86.35 | 88.60 | 6,855,048 | +2.99(+3.49%) |
Jul 22, 2015 | 83.74 | 86.03 | 82.48 | 85.61 | 7,618,448 | -3.72(-4.16%) |
Jul 21, 2015 | 88.61 | 89.48 | 87.70 | 89.33 | 2,965,724 | +0.71(+0.80%) |
Jul 20, 2015 | 89.52 | 90.57 | 88.48 | 88.62 | 3,646,348 | +0.20(+0.22%) |
Jul 17, 2015 | 88.41 | 88.77 | 87.21 | 88.42 | 2,688,656 | +0.46(+0.53%) |
Jul 16, 2015 | 87.19 | 88.09 | 86.01 | 87.95 | 2,771,751 | +1.26(+1.46%) |
Jul 15, 2015 | 87.86 | 87.95 | 86.17 | 86.69 | 2,251,646 | -0.97(-1.11%) |
Jul 14, 2015 | 86.93 | 87.98 | 86.03 | 87.66 | 2,852,138 | +1.32(+1.53%) |
Jul 13, 2015 | 88.44 | 88.44 | 85.54 | 86.34 | 4,701,578 | +0.25(+0.29%) |
Jul 10, 2015 | 83.38 | 86.82 | 82.92 | 86.09 | 6,478,681 | +4.89(+6.02%) |
Jul 09, 2015 | 84.34 | 84.77 | 80.27 | 81.20 | 7,899,194 | -0.94(-1.14%) |
Jul 08, 2015 | 83.68 | 84.61 | 81.36 | 82.14 | 8,425,580 | -4.20(-4.87%) |
Jul 07, 2015 | 87.07 | 87.15 | 80.94 | 86.34 | 9,807,457 | -1.25(-1.42%) |
Jul 06, 2015 | 88.61 | 89.48 | 86.99 | 87.59 | 3,422,331 | -2.50(-2.78%) |
Jul 02, 2015 | 89.94 | 90.09 | 90.09 | 90.09 | 2,101,523 | +0.81(+0.90%) |
Jul 01, 2015 | 91.07 | 91.71 | 89.01 | 89.28 | 2,787,635 | -0.16(-0.18%) |
Jun 30, 2015 | 89.47 | 90.28 | 88.15 | 89.44 | 4,575,481 | +1.77(+2.02%) |
Jun 29, 2015 | 88.40 | 90.90 | 86.20 | 87.67 | 7,040,792 | -4.18(-4.55%) |
Jun 26, 2015 | 94.08 | 94.21 | 91.19 | 91.85 | 4,970,591 | -2.55(-2.70%) |
Jun 25, 2015 | 93.73 | 95.28 | 93.27 | 94.40 | 2,238,369 | +1.26(+1.36%) |
Jun 24, 2015 | 93.31 | 94.28 | 92.85 | 93.14 | 2,306,325 | -1.62(-1.70%) |
Jun 23, 2015 | 95.82 | 95.89 | 93.68 | 94.75 | 2,190,736 | -0.55(-0.58%) |
Jun 22, 2015 | 95.13 | 96.43 | 94.12 | 95.30 | 2,623,193 | +0.62(+0.65%) |
Jun 19, 2015 | 95.17 | 96.98 | 94.02 | 94.68 | 4,788,589 | +0.19(+0.20%) |
Jun 18, 2015 | 91.99 | 94.69 | 91.99 | 94.49 | 4,197,200 | +2.93(+3.20%) |
Jun 17, 2015 | 91.37 | 91.96 | 90.69 | 91.56 | 2,261,923 | +0.21(+0.23%) |
Jun 16, 2015 | 90.72 | 91.93 | 90.43 | 91.36 | 2,209,251 | +0.19(+0.21%) |
Jun 15, 2015 | 89.39 | 91.31 | 88.36 | 91.17 | 2,869,914 | +1.00(+1.11%) |
Jun 12, 2015 | 89.78 | 90.82 | 89.36 | 90.17 | 1,946,252 | -0.58(-0.64%) |
Jun 11, 2015 | 90.94 | 91.54 | 90.15 | 90.76 | 2,943,580 | +0.08(+0.09%) |
Jun 10, 2015 | 88.87 | 91.05 | 88.74 | 90.68 | 4,135,232 | +2.84(+3.23%) |
Jun 09, 2015 | 87.28 | 88.27 | 84.26 | 87.84 | 7,200,562 | -0.07(-0.08%) |
Jun 08, 2015 | 91.54 | 91.72 | 87.81 | 87.91 | 4,127,891 | -2.94(-3.23%) |
Jun 05, 2015 | 90.22 | 91.15 | 89.07 | 90.85 | 4,108,026 | +0.10(+0.11%) |
Jun 04, 2015 | 89.72 | 91.89 | 89.02 | 90.75 | 4,253,880 | +0.20(+0.22%) |
Jun 03, 2015 | 93.19 | 93.57 | 90.52 | 90.55 | 4,330,907 | -2.35(-2.52%) |
Jun 02, 2015 | 94.12 | 94.14 | 92.49 | 92.90 | 2,720,630 | -1.14(-1.22%) |
Jun 01, 2015 | 94.84 | 95.58 | 93.81 | 94.04 | 3,425,568 | +0.08(+0.08%) |
May 29, 2015 | 93.28 | 94.39 | 92.58 | 93.96 | 4,227,957 | +1.47(+1.59%) |
May 28, 2015 | 93.30 | 94.85 | 91.89 | 92.49 | 4,342,420 | -0.84(-0.90%) |
May 27, 2015 | 89.41 | 93.40 | 89.41 | 93.33 | 5,563,614 | +4.22(+4.73%) |
May 26, 2015 | 89.96 | 90.02 | 88.46 | 89.11 | 2,565,359 | -0.83(-0.93%) |
May 22, 2015 | 89.48 | 89.95 | 89.95 | 89.95 | 3,453,035 | +0.69(+0.77%) |
May 21, 2015 | 89.72 | 89.78 | 88.28 | 89.26 | 2,265,945 | +0.13(+0.15%) |
May 20, 2015 | 89.83 | 90.34 | 88.61 | 89.13 | 3,122,321 | -0.22(-0.25%) |
May 19, 2015 | 89.14 | 91.07 | 88.77 | 89.35 | 6,613,087 | +0.82(+0.93%) |
May 18, 2015 | 84.05 | 89.14 | 83.93 | 88.52 | 7,077,485 | +4.70(+5.61%) |
May 15, 2015 | 84.81 | 85.06 | 83.61 | 83.82 | 2,350,734 | -0.79(-0.93%) |
May 14, 2015 | 83.74 | 84.97 | 83.32 | 84.61 | 2,586,470 | +1.57(+1.89%) |
May 13, 2015 | 83.38 | 84.18 | 82.90 | 83.04 | 1,883,339 | -0.12(-0.14%) |
May 12, 2015 | 82.77 | 83.68 | 82.40 | 83.16 | 2,353,634 | -0.21(-0.25%) |
May 11, 2015 | 83.86 | 83.86 | 82.68 | 83.37 | 2,370,942 | -0.47(-0.56%) |
May 08, 2015 | 83.98 | 84.51 | 83.58 | 83.84 | 3,529,132 | +0.55(+0.66%) |
May 07, 2015 | 82.37 | 83.53 | 82.37 | 83.29 | 3,727,472 | +2.15(+2.64%) |
May 06, 2015 | 81.68 | 81.93 | 79.22 | 81.14 | 4,958,058 | -0.05(-0.06%) |
May 05, 2015 | 84.51 | 84.72 | 81.19 | 81.20 | 5,567,969 | -3.84(-4.52%) |
May 04, 2015 | 84.89 | 85.35 | 83.72 | 85.04 | 5,486,132 | +0.70(+0.83%) |
May 01, 2015 | 82.26 | 84.37 | 80.83 | 84.34 | 8,596,687 | +5.19(+6.55%) |
Apr 30, 2015 | 80.78 | 81.30 | 78.37 | 79.15 | 6,174,063 | -1.15(-1.43%) |
Apr 29, 2015 | 80.02 | 80.84 | 79.20 | 80.30 | 4,118,021 | -0.82(-1.01%) |
Apr 28, 2015 | 81.75 | 81.93 | 77.81 | 81.12 | 5,274,077 | -0.00(-0.01%) |
Apr 27, 2015 | 80.49 | 82.56 | 80.27 | 81.13 | 4,461,163 | +1.00(+1.25%) |
Apr 24, 2015 | 82.15 | 82.20 | 79.03 | 80.13 | 4,817,805 | -2.09(-2.54%) |
Apr 23, 2015 | 81.91 | 82.76 | 81.60 | 82.21 | 2,230,681 | -0.87(-1.05%) |
Apr 22, 2015 | 82.19 | 83.22 | 81.34 | 83.08 | 2,860,346 | +1.21(+1.48%) |
Apr 21, 2015 | 82.41 | 82.62 | 81.44 | 81.87 | 2,419,031 | +0.42(+0.52%) |
Apr 20, 2015 | 81.50 | 82.37 | 81.18 | 81.45 | 2,685,906 | +0.56(+0.69%) |
Apr 17, 2015 | 81.31 | 81.43 | 80.01 | 80.90 | 4,099,258 | -1.20(-1.46%) |
Apr 16, 2015 | 81.99 | 82.71 | 81.56 | 82.10 | 3,037,402 | -0.47(-0.57%) |
Apr 15, 2015 | 82.97 | 83.56 | 81.96 | 82.57 | 3,544,204 | +0.51(+0.62%) |
Apr 14, 2015 | 84.29 | 84.49 | 81.14 | 82.06 | 5,786,663 | -2.52(-2.98%) |
Apr 13, 2015 | 85.37 | 86.29 | 84.42 | 84.59 | 2,848,332 | -0.91(-1.06%) |
Apr 10, 2015 | 85.69 | 86.17 | 84.77 | 85.49 | 2,480,029 | -0.17(-0.20%) |
Apr 09, 2015 | 83.44 | 85.75 | 83.28 | 85.67 | 3,791,048 | +2.03(+2.43%) |
Apr 08, 2015 | 82.93 | 83.83 | 82.44 | 83.63 | 3,466,707 | +0.59(+0.71%) |
Apr 07, 2015 | 81.97 | 83.83 | 81.73 | 83.04 | 3,598,529 | +1.12(+1.37%) |
Apr 06, 2015 | 80.78 | 82.47 | 80.32 | 81.92 | 3,803,215 | -0.89(-1.08%) |
Apr 02, 2015 | 83.32 | 82.81 | 82.81 | 82.81 | 3,526,306 | -0.28(-0.34%) |
Apr 01, 2015 | 84.07 | 84.34 | 81.34 | 83.09 | 5,376,016 | -1.24(-1.48%) |
Mar 31, 2015 | 85.43 | 86.31 | 84.11 | 84.34 | 4,499,492 | -1.58(-1.84%) |
Mar 30, 2015 | 85.88 | 86.75 | 85.04 | 85.92 | 5,494,270 | +1.12(+1.32%) |
Mar 27, 2015 | 80.30 | 85.40 | 80.27 | 84.80 | 11,346,452 | +4.97(+6.22%) |
Mar 26, 2015 | 78.91 | 80.20 | 75.72 | 79.83 | 16,138,309 | -2.17(-2.65%) |
Mar 25, 2015 | 86.87 | 87.06 | 80.69 | 82.00 | 12,235,304 | -5.05(-5.81%) |
Mar 24, 2015 | 87.47 | 88.13 | 86.11 | 87.06 | 4,247,129 | -0.26(-0.29%) |
Mar 23, 2015 | 87.73 | 88.18 | 87.25 | 87.31 | 4,194,384 | -0.25(-0.28%) |
Mar 20, 2015 | 85.92 | 87.69 | 85.59 | 87.56 | 4,804,807 | +2.13(+2.49%) |
Mar 19, 2015 | 83.62 | 85.61 | 83.44 | 85.43 | 4,815,078 | +2.10(+2.52%) |
Mar 18, 2015 | 83.08 | 83.83 | 81.81 | 83.33 | 4,324,733 | -0.16(-0.20%) |
Mar 17, 2015 | 82.81 | 83.62 | 81.63 | 83.50 | 3,966,608 | +0.45(+0.55%) |
Mar 16, 2015 | 79.99 | 83.11 | 79.99 | 83.04 | 5,474,305 | +3.31(+4.15%) |
Mar 13, 2015 | 79.45 | 80.21 | 79.06 | 79.73 | 4,264,609 | +0.05(+0.06%) |
Mar 12, 2015 | 79.16 | 79.93 | 78.66 | 79.68 | 4,657,524 | +0.57(+0.72%) |
Mar 11, 2015 | 79.05 | 80.10 | 78.79 | 79.11 | 47,460,432 | +0.86(+1.10%) |
Mar 10, 2015 | 79.59 | 79.79 | 77.34 | 78.25 | 6,227,955 | -0.79(-0.99%) |
Mar 09, 2015 | 78.04 | 79.31 | 77.78 | 79.04 | 3,049,947 | +1.17(+1.50%) |
Mar 06, 2015 | 78.48 | 78.78 | 77.07 | 77.87 | 3,970,563 | -0.69(-0.87%) |
Mar 05, 2015 | 77.70 | 78.80 | 77.46 | 78.55 | 3,501,469 | +1.20(+1.55%) |
Mar 04, 2015 | 75.95 | 77.39 | 76.14 | 77.36 | 3,346,802 | +1.21(+1.59%) |
Mar 03, 2015 | 78.05 | 78.27 | 76.12 | 76.14 | 5,314,834 | -2.05(-2.62%) |
Mar 02, 2015 | 75.71 | 78.26 | 75.61 | 78.19 | 4,026,722 | +2.90(+3.85%) |
Feb 27, 2015 | 76.31 | 76.69 | 74.92 | 75.29 | 2,556,449 | -0.71(-0.94%) |
Feb 26, 2015 | 75.89 | 76.96 | 74.92 | 76.00 | 4,638,422 | +0.73(+0.97%) |
Feb 25, 2015 | 75.72 | 76.31 | 74.89 | 75.28 | 3,617,788 | -0.39(-0.51%) |
Feb 24, 2015 | 73.79 | 75.74 | 72.85 | 75.66 | 4,423,293 | +1.87(+2.53%) |
Feb 23, 2015 | 72.84 | 73.87 | 72.20 | 73.80 | 3,984,008 | +1.46(+2.02%) |
Feb 20, 2015 | 71.05 | 72.42 | 71.05 | 72.33 | 2,734,156 | +1.07(+1.50%) |
Feb 19, 2015 | 70.76 | 71.50 | 70.52 | 71.26 | 2,034,062 | +0.43(+0.61%) |
Feb 18, 2015 | 71.11 | 71.19 | 70.28 | 70.84 | 1,923,454 | -0.16(-0.22%) |
Feb 17, 2015 | 70.08 | 71.20 | 69.89 | 70.99 | 2,175,886 | +0.76(+1.09%) |
Feb 13, 2015 | 71.17 | 70.23 | 70.23 | 70.23 | 3,074,228 | -0.49(-0.69%) |
Feb 12, 2015 | 71.29 | 71.43 | 69.90 | 70.72 | 2,622,440 | +0.05(+0.07%) |
Feb 11, 2015 | 70.41 | 70.99 | 69.67 | 70.67 | 2,848,625 | +0.62(+0.88%) |
Feb 10, 2015 | 68.75 | 70.15 | 67.66 | 70.05 | 3,764,583 | +2.20(+3.24%) |
Feb 09, 2015 | 69.18 | 69.39 | 66.24 | 67.85 | 6,382,009 | -2.03(-2.90%) |
Feb 06, 2015 | 69.83 | 71.25 | 69.23 | 69.88 | 3,413,320 | +0.03(+0.05%) |
Feb 05, 2015 | 70.87 | 70.87 | 69.09 | 69.84 | 3,849,456 | -0.77(-1.09%) |
Feb 04, 2015 | 69.87 | 71.09 | 69.83 | 70.62 | 2,820,268 | +0.03(+0.04%) |
Feb 03, 2015 | 70.26 | 71.13 | 69.26 | 70.59 | 3,251,429 | +0.33(+0.46%) |