Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.15 | 77.61 | 76.92 | 77.00 | 3,114,830 | -0.22(-0.28%) |
Oct 29, 2015 | 77.15 | 77.85 | 77.10 | 77.22 | 2,404,514 | -0.45(-0.58%) |
Oct 28, 2015 | 76.85 | 77.84 | 76.70 | 77.67 | 2,233,876 | +0.77(+1.00%) |
Oct 27, 2015 | 77.16 | 77.50 | 76.72 | 76.90 | 3,159,239 | -0.52(-0.67%) |
Oct 26, 2015 | 77.55 | 78.63 | 77.18 | 77.42 | 5,718,190 | -0.95(-1.21%) |
Oct 23, 2015 | 77.01 | 78.83 | 77.01 | 78.37 | 6,533,234 | +1.28(+1.66%) |
Oct 22, 2015 | 76.90 | 77.32 | 76.49 | 77.09 | 10,059,983 | +0.31(+0.40%) |
Oct 21, 2015 | 78.40 | 78.49 | 76.54 | 76.78 | 30,943,134 | +1.59(+2.11%) |
Oct 20, 2015 | 77.41 | 77.89 | 74.41 | 75.19 | 18,847,230 | +3.19(+4.43%) |
Oct 19, 2015 | 70.93 | 75.15 | 70.67 | 72.00 | 8,568,364 | +2.03(+2.90%) |
Oct 16, 2015 | 70.26 | 68.75 | 69.97 | 3,837,580 | +0.09(+0.13%) | |
Oct 15, 2015 | 68.43 | 70.96 | 68.41 | 69.88 | 5,531,389 | +1.18(+1.72%) |
Oct 14, 2015 | 70.50 | 67.33 | 68.70 | 15,491,152 | +6.93(+11.22%) | |
Oct 13, 2015 | 62.22 | 62.81 | 61.49 | 61.77 | 4,014,204 | -1.08(-1.72%) |
Oct 12, 2015 | 62.34 | 62.85 | 61.09 | 62.85 | 2,264,154 | +0.49(+0.79%) |
Oct 09, 2015 | 63.94 | 64.35 | 61.77 | 62.36 | 3,852,430 | -1.75(-2.73%) |
Oct 08, 2015 | 62.14 | 64.44 | 61.69 | 64.11 | 5,622,858 | +2.42(+3.92%) |
Oct 07, 2015 | 61.30 | 62.54 | 59.72 | 61.69 | 4,454,552 | +0.45(+0.73%) |
Oct 06, 2015 | 59.80 | 61.63 | 59.49 | 61.24 | 5,972,601 | +1.77(+2.98%) |
Oct 05, 2015 | 59.99 | 61.31 | 59.38 | 59.47 | 4,822,042 | -0.11(-0.18%) |
Oct 02, 2015 | 56.09 | 59.78 | 55.80 | 59.58 | 7,077,063 | +3.67(+6.56%) |
Oct 01, 2015 | 55.48 | 55.97 | 53.77 | 55.91 | 6,224,115 | +1.58(+2.91%) |
Sep 30, 2015 | 51.27 | 54.47 | 51.05 | 54.33 | 8,057,593 | +5.24(+10.67%) |
Sep 29, 2015 | 48.85 | 49.67 | 48.25 | 49.09 | 3,949,109 | +0.29(+0.59%) |
Sep 28, 2015 | 50.18 | 50.33 | 48.25 | 48.80 | 4,015,273 | -2.06(-4.05%) |
Sep 25, 2015 | 51.56 | 51.92 | 50.26 | 50.86 | 2,384,866 | -0.15(-0.29%) |
Sep 24, 2015 | 50.66 | 51.33 | 49.66 | 51.01 | 2,097,505 | +0.02(+0.04%) |
Sep 23, 2015 | 52.08 | 52.15 | 50.71 | 50.99 | 2,268,315 | -0.83(-1.60%) |
Sep 22, 2015 | 51.87 | 52.42 | 51.55 | 51.82 | 3,366,740 | -1.08(-2.04%) |
Sep 21, 2015 | 52.70 | 54.18 | 52.65 | 52.90 | 3,293,083 | +0.21(+0.40%) |
Sep 18, 2015 | 53.82 | 53.99 | 52.28 | 52.69 | 7,391,088 | -1.98(-3.62%) |
Sep 17, 2015 | 55.57 | 56.06 | 54.41 | 54.67 | 2,661,335 | -1.12(-2.01%) |
Sep 16, 2015 | 54.48 | 55.99 | 54.43 | 55.79 | 2,804,573 | +0.07(+0.13%) |
Sep 15, 2015 | 55.70 | 57.14 | 55.14 | 55.72 | 2,935,359 | +0.39(+0.70%) |
Sep 14, 2015 | 55.12 | 55.43 | 54.26 | 55.33 | 2,180,526 | +0.37(+0.67%) |
Sep 11, 2015 | 54.20 | 54.97 | 53.74 | 54.96 | 2,409,531 | +0.35(+0.64%) |
Sep 10, 2015 | 54.23 | 55.18 | 53.83 | 54.61 | 2,727,868 | +0.09(+0.17%) |
Sep 09, 2015 | 56.24 | 56.47 | 54.39 | 54.52 | 3,747,845 | -1.33(-2.38%) |
Sep 08, 2015 | 55.15 | 55.96 | 54.11 | 55.85 | 3,758,983 | +3.01(+5.70%) |
Sep 04, 2015 | 52.84 | 52.84 | 52.84 | 0 | -1.28(-2.37%) | |
Sep 03, 2015 | 54.45 | 55.72 | 53.90 | 54.12 | 3,286,724 | +0.07(+0.13%) |
Sep 02, 2015 | 53.85 | 54.07 | 52.85 | 54.05 | 2,734,529 | +1.24(+2.35%) |
Sep 01, 2015 | 52.70 | 54.54 | 52.59 | 52.81 | 3,487,889 | -1.75(-3.21%) |
Aug 31, 2015 | 51.95 | 55.22 | 51.34 | 54.56 | 6,637,227 | +2.29(+4.38%) |
Aug 28, 2015 | 52.20 | 54.01 | 51.84 | 52.27 | 3,664,542 | -0.58(-1.10%) |
Aug 27, 2015 | 50.14 | 52.94 | 50.06 | 52.85 | 7,294,770 | +3.34(+6.75%) |
Aug 26, 2015 | 47.38 | 49.70 | 46.66 | 49.51 | 5,634,375 | +3.40(+7.37%) |
Aug 25, 2015 | 48.85 | 49.78 | 46.05 | 46.11 | 5,657,096 | -1.54(-3.23%) |
Aug 24, 2015 | 46.74 | 49.97 | 44.44 | 47.65 | 6,707,518 | -1.40(-2.85%) |
Aug 21, 2015 | 49.40 | 51.03 | 48.95 | 49.05 | 5,461,986 | -1.08(-2.15%) |
Aug 20, 2015 | 53.16 | 53.35 | 50.04 | 50.13 | 8,187,729 | -3.68(-6.84%) |
Aug 19, 2015 | 56.56 | 56.78 | 53.39 | 53.81 | 9,542,798 | -3.09(-5.43%) |
Aug 18, 2015 | 56.76 | 57.36 | 56.14 | 56.90 | 5,803,148 | -1.30(-2.23%) |
Aug 17, 2015 | 57.57 | 58.35 | 56.94 | 58.20 | 2,036,555 | +0.25(+0.43%) |
Aug 14, 2015 | 57.94 | 58.22 | 57.30 | 57.95 | 2,036,243 | +0.09(+0.16%) |
Aug 13, 2015 | 59.22 | 59.46 | 57.73 | 57.86 | 2,765,440 | -1.34(-2.26%) |
Aug 12, 2015 | 58.36 | 59.48 | 57.36 | 59.20 | 2,400,793 | +0.10(+0.17%) |
Aug 11, 2015 | 59.74 | 60.43 | 58.65 | 59.10 | 3,003,042 | -1.93(-3.16%) |
Aug 10, 2015 | 59.67 | 61.44 | 59.65 | 61.03 | 2,891,971 | +1.62(+2.73%) |
Aug 07, 2015 | 58.76 | 60.11 | 58.66 | 59.41 | 1,974,588 | +0.48(+0.81%) |
Aug 06, 2015 | 60.04 | 60.04 | 58.41 | 58.93 | 2,830,238 | -0.81(-1.36%) |
Aug 05, 2015 | 59.52 | 60.75 | 59.52 | 59.74 | 1,900,316 | +0.44(+0.74%) |
Aug 04, 2015 | 59.60 | 59.88 | 58.51 | 59.30 | 3,276,679 | -0.16(-0.27%) |
Aug 03, 2015 | 60.19 | 60.32 | 58.85 | 59.46 | 2,323,855 | -0.83(-1.38%) |
Jul 31, 2015 | 60.57 | 60.99 | 59.76 | 60.29 | 3,205,342 | -0.26(-0.43%) |
Jul 30, 2015 | 60.02 | 60.81 | 59.86 | 60.55 | 2,164,890 | +0.05(+0.08%) |
Jul 29, 2015 | 61.20 | 61.95 | 59.91 | 60.50 | 3,207,786 | -0.58(-0.95%) |
Jul 28, 2015 | 61.29 | 61.67 | 59.62 | 61.08 | 4,159,317 | -0.08(-0.13%) |
Jul 27, 2015 | 61.20 | 61.75 | 59.78 | 61.16 | 4,061,890 | -0.68(-1.10%) |
Jul 24, 2015 | 63.99 | 64.00 | 61.11 | 61.84 | 5,545,357 | -1.86(-2.92%) |
Jul 23, 2015 | 61.60 | 64.76 | 61.51 | 63.70 | 23,512,054 | +9.52(+17.57%) |
Jul 22, 2015 | 54.96 | 55.17 | 53.76 | 54.18 | 6,942,999 | -1.30(-2.34%) |
Jul 21, 2015 | 55.34 | 56.21 | 55.32 | 55.48 | 2,755,255 | +0.00(+0.00%) |
Jul 20, 2015 | 56.00 | 56.73 | 54.84 | 55.48 | 3,825,887 | +0.09(+0.16%) |
Jul 17, 2015 | 55.93 | 56.06 | 55.00 | 55.39 | 2,781,141 | -0.63(-1.12%) |
Jul 16, 2015 | 56.01 | 56.02 | 3,187,733 | +1.06(+1.93%) | ||
Jul 15, 2015 | 55.71 | 55.72 | 54.55 | 54.96 | 2,992,978 | -0.49(-0.88%) |
Jul 14, 2015 | 55.77 | 56.10 | 55.00 | 55.45 | 6,077,801 | +1.80(+3.36%) |
Jul 13, 2015 | 53.86 | 54.09 | 53.18 | 53.65 | 4,208,586 | +0.12(+0.22%) |
Jul 10, 2015 | 54.40 | 54.57 | 53.38 | 53.53 | 3,243,688 | -0.28(-0.52%) |
Jul 09, 2015 | 54.88 | 55.00 | 53.70 | 53.81 | 2,583,868 | -0.34(-0.62%) |
Jul 08, 2015 | 55.40 | 55.60 | 53.86 | 54.15 | 4,112,122 | -1.74(-3.12%) |
Jul 07, 2015 | 55.36 | 56.11 | 53.87 | 55.89 | 4,550,041 | +0.41(+0.74%) |
Jul 06, 2015 | 55.61 | 56.21 | 55.05 | 55.48 | 4,756,188 | -0.88(-1.56%) |
Jul 02, 2015 | 56.36 | 56.36 | 56.36 | 0 | -0.05(-0.09%) | |
Jul 01, 2015 | 58.54 | 58.72 | 56.26 | 56.41 | 7,645,394 | -1.81(-3.11%) |
Jun 30, 2015 | 60.51 | 60.84 | 57.88 | 58.22 | 8,309,988 | -1.97(-3.27%) |
Jun 29, 2015 | 61.23 | 61.89 | 59.92 | 60.19 | 4,548,606 | -1.93(-3.11%) |
Jun 26, 2015 | 61.51 | 62.66 | 61.46 | 62.12 | 6,528,749 | -1.23(-1.94%) |
Jun 25, 2015 | 63.94 | 64.23 | 63.14 | 63.35 | 2,791,864 | -0.44(-0.69%) |
Jun 24, 2015 | 64.78 | 64.82 | 63.77 | 63.79 | 2,396,903 | -1.30(-2.00%) |
Jun 23, 2015 | 65.26 | 65.70 | 64.61 | 65.09 | 1,850,191 | -0.39(-0.60%) |
Jun 22, 2015 | 64.53 | 65.71 | 64.32 | 65.48 | 3,297,350 | +1.56(+2.44%) |
Jun 19, 2015 | 65.19 | 65.58 | 63.58 | 63.92 | 5,476,165 | -1.29(-1.98%) |
Jun 18, 2015 | 64.85 | 66.04 | 64.36 | 65.21 | 3,077,090 | +0.48(+0.74%) |
Jun 17, 2015 | 64.60 | 65.34 | 64.16 | 64.73 | 2,359,389 | +0.21(+0.33%) |
Jun 16, 2015 | 64.17 | 65.04 | 63.98 | 64.52 | 2,920,799 | +0.34(+0.53%) |
Jun 15, 2015 | 64.75 | 64.93 | 63.16 | 64.18 | 5,875,163 | -1.92(-2.90%) |
Jun 12, 2015 | 66.09 | 66.59 | 65.70 | 66.10 | 1,998,898 | -0.56(-0.84%) |
Jun 11, 2015 | 67.29 | 67.75 | 66.54 | 66.66 | 1,822,193 | -0.60(-0.89%) |
Jun 10, 2015 | 66.96 | 68.15 | 66.80 | 67.26 | 2,337,614 | +0.45(+0.67%) |
Jun 09, 2015 | 67.51 | 67.68 | 66.00 | 66.81 | 2,055,641 | -0.70(-1.04%) |
Jun 08, 2015 | 68.68 | 69.19 | 67.21 | 67.51 | 2,289,653 | -1.16(-1.69%) |
Jun 05, 2015 | 66.93 | 69.36 | 66.88 | 68.67 | 4,133,594 | +1.57(+2.34%) |
Jun 04, 2015 | 67.07 | 67.50 | 66.85 | 67.10 | 1,981,289 | -0.41(-0.61%) |
Jun 03, 2015 | 67.40 | 68.17 | 67.30 | 67.51 | 2,971,149 | +0.44(+0.66%) |
Jun 02, 2015 | 67.78 | 67.96 | 66.88 | 67.07 | 3,809,811 | -1.16(-1.70%) |
Jun 01, 2015 | 68.96 | 69.01 | 68.08 | 68.23 | 3,125,804 | -0.15(-0.22%) |
May 29, 2015 | 69.92 | 70.74 | 68.38 | 68.38 | 4,494,375 | -1.20(-1.73%) |
May 28, 2015 | 68.65 | 71.24 | 68.65 | 69.58 | 5,869,256 | +0.57(+0.83%) |
May 27, 2015 | 66.60 | 69.46 | 66.59 | 69.01 | 4,654,858 | +2.62(+3.95%) |
May 26, 2015 | 67.30 | 67.64 | 66.11 | 66.39 | 2,391,288 | -0.69(-1.03%) |
May 22, 2015 | 67.08 | 67.08 | 67.08 | 0 | +0.06(+0.09%) | |
May 21, 2015 | 67.15 | 67.75 | 66.64 | 67.02 | 2,023,346 | -0.06(-0.09%) |
May 20, 2015 | 67.24 | 67.98 | 66.94 | 67.08 | 2,174,623 | -0.25(-0.37%) |
May 19, 2015 | 67.53 | 68.88 | 66.64 | 67.33 | 5,673,031 | -0.17(-0.25%) |
May 18, 2015 | 66.90 | 67.90 | 66.69 | 67.50 | 2,041,399 | +0.31(+0.46%) |
May 15, 2015 | 67.17 | 67.78 | 66.93 | 67.19 | 2,022,496 | +0.19(+0.28%) |
May 14, 2015 | 67.73 | 68.10 | 66.83 | 67.00 | 2,255,391 | -0.20(-0.30%) |
May 13, 2015 | 66.84 | 68.03 | 66.76 | 67.20 | 2,983,860 | +0.53(+0.79%) |
May 12, 2015 | 67.34 | 67.47 | 66.42 | 66.67 | 2,231,210 | -1.10(-1.62%) |
May 11, 2015 | 67.71 | 68.24 | 67.29 | 67.77 | 2,085,076 | +0.05(+0.07%) |
May 08, 2015 | 67.23 | 67.95 | 67.09 | 67.72 | 2,069,016 | +1.13(+1.70%) |
May 07, 2015 | 66.34 | 67.05 | 66.24 | 66.59 | 1,939,721 | -0.05(-0.08%) |
May 06, 2015 | 67.07 | 67.35 | 66.21 | 66.64 | 1,977,671 | -0.33(-0.49%) |
May 05, 2015 | 67.39 | 68.14 | 66.67 | 66.97 | 2,350,505 | -0.54(-0.80%) |
May 04, 2015 | 68.33 | 68.85 | 67.15 | 67.51 | 2,441,646 | -0.96(-1.40%) |
May 01, 2015 | 67.48 | 68.89 | 67.07 | 68.47 | 2,347,637 | +1.53(+2.29%) |
Apr 30, 2015 | 67.30 | 67.81 | 66.44 | 66.94 | 2,351,963 | -0.90(-1.33%) |
Apr 29, 2015 | 68.11 | 68.56 | 66.94 | 67.84 | 3,884,468 | -0.85(-1.24%) |
Apr 28, 2015 | 67.67 | 69.53 | 67.64 | 68.69 | 4,213,018 | +1.02(+1.51%) |
Apr 27, 2015 | 68.14 | 68.68 | 67.44 | 67.67 | 3,255,781 | -0.25(-0.37%) |
Apr 24, 2015 | 68.98 | 69.14 | 67.56 | 67.92 | 3,107,436 | -0.84(-1.22%) |
Apr 23, 2015 | 68.06 | 69.23 | 67.90 | 68.76 | 2,689,478 | +0.28(+0.41%) |
Apr 22, 2015 | 68.21 | 69.33 | 67.53 | 68.48 | 4,365,530 | +0.56(+0.82%) |
Apr 21, 2015 | 66.87 | 68.09 | 66.53 | 67.92 | 4,557,084 | +1.06(+1.58%) |
Apr 20, 2015 | 67.23 | 67.57 | 66.35 | 66.86 | 4,811,607 | -0.14(-0.21%) |
Apr 17, 2015 | 67.17 | 67.47 | 66.16 | 67.00 | 6,793,384 | -0.91(-1.33%) |
Apr 16, 2015 | 65.86 | 68.30 | 65.30 | 67.91 | 23,649,764 | -3.21(-4.51%) |
Apr 15, 2015 | 70.67 | 71.78 | 69.64 | 71.12 | 5,280,578 | +0.80(+1.13%) |
Apr 14, 2015 | 70.55 | 70.81 | 69.62 | 70.33 | 3,890,321 | -0.14(-0.21%) |
Apr 13, 2015 | 70.50 | 72.19 | 70.28 | 70.47 | 3,193,033 | -0.21(-0.30%) |
Apr 10, 2015 | 70.30 | 71.18 | 69.95 | 70.68 | 3,341,979 | +0.27(+0.38%) |
Apr 09, 2015 | 69.02 | 71.24 | 68.90 | 70.41 | 4,912,253 | +1.52(+2.21%) |
Apr 08, 2015 | 67.60 | 68.93 | 67.31 | 68.89 | 5,222,917 | +1.19(+1.76%) |
Apr 07, 2015 | 67.67 | 68.58 | 67.39 | 67.70 | 5,836,589 | +0.45(+0.67%) |
Apr 06, 2015 | 65.73 | 67.78 | 65.63 | 67.25 | 8,950,888 | +2.68(+4.15%) |
Apr 02, 2015 | 64.57 | 64.57 | 64.57 | 0 | -0.57(-0.87%) | |
Apr 01, 2015 | 63.55 | 65.89 | 63.03 | 65.14 | 7,073,012 | +1.52(+2.38%) |
Mar 31, 2015 | 64.36 | 64.61 | 63.60 | 63.62 | 6,782,304 | -1.36(-2.09%) |
Mar 30, 2015 | 65.10 | 65.58 | 64.00 | 64.98 | 5,199,984 | +0.39(+0.60%) |
Mar 27, 2015 | 65.85 | 65.85 | 63.56 | 64.59 | 14,250,254 | -1.61(-2.43%) |
Mar 26, 2015 | 69.50 | 69.50 | 65.45 | 66.20 | 32,366,004 | -14.97(-18.45%) |
Mar 25, 2015 | 84.71 | 84.85 | 81.08 | 81.17 | 5,529,792 | -3.58(-4.22%) |
Mar 24, 2015 | 85.28 | 85.60 | 84.33 | 84.75 | 2,147,761 | -0.79(-0.92%) |
Mar 23, 2015 | 87.11 | 87.23 | 85.45 | 85.54 | 2,487,663 | -1.53(-1.76%) |
Mar 20, 2015 | 85.36 | 87.43 | 85.21 | 87.07 | 5,905,205 | +2.35(+2.77%) |
Mar 19, 2015 | 82.78 | 84.84 | 82.78 | 84.72 | 2,911,479 | +1.82(+2.20%) |
Mar 18, 2015 | 82.60 | 83.00 | 81.55 | 82.90 | 3,276,398 | -0.04(-0.05%) |
Mar 17, 2015 | 82.95 | 83.26 | 82.56 | 82.94 | 2,267,790 | -0.82(-0.98%) |
Mar 16, 2015 | 84.05 | 84.85 | 83.32 | 83.76 | 2,748,798 | -0.06(-0.07%) |
Mar 13, 2015 | 83.70 | 84.36 | 83.37 | 83.82 | 2,911,282 | +0.07(+0.08%) |
Mar 12, 2015 | 81.70 | 83.90 | 81.39 | 83.75 | 3,917,229 | +1.02(+1.23%) |
Mar 11, 2015 | 82.62 | 84.95 | 82.62 | 82.73 | 6,201,502 | +2.56(+3.20%) |
Mar 10, 2015 | 81.77 | 82.05 | 79.66 | 80.17 | 3,767,015 | -1.92(-2.34%) |
Mar 09, 2015 | 80.68 | 82.26 | 80.22 | 82.09 | 2,693,853 | +1.44(+1.78%) |
Mar 06, 2015 | 80.52 | 80.66 | 3,423,040 | -1.86(-2.25%) | ||
Mar 05, 2015 | 83.00 | 83.11 | 81.99 | 82.52 | 4,537,641 | -0.17(-0.20%) |
Mar 04, 2015 | 83.57 | 79.09 | 82.68 | 8,353,393 | +3.59(+4.54%) | |
Mar 03, 2015 | 80.25 | 80.50 | 78.52 | 79.09 | 3,539,925 | -1.16(-1.45%) |
Mar 02, 2015 | 80.45 | 81.34 | 79.81 | 80.25 | 3,076,022 | +0.32(+0.40%) |
Feb 27, 2015 | 79.01 | 81.38 | 78.50 | 79.93 | 5,039,602 | +1.88(+2.41%) |
Feb 26, 2015 | 79.50 | 77.66 | 78.05 | 4,602,158 | -0.99(-1.25%) | |
Feb 25, 2015 | 79.83 | 79.98 | 78.86 | 79.04 | 4,619,966 | -0.93(-1.16%) |
Feb 24, 2015 | 81.12 | 81.42 | 79.21 | 79.97 | 3,976,947 | -1.42(-1.74%) |
Feb 23, 2015 | 82.31 | 82.76 | 81.09 | 81.39 | 2,068,229 | -1.24(-1.50%) |
Feb 20, 2015 | 82.41 | 82.63 | 81.57 | 82.63 | 1,936,559 | +0.22(+0.27%) |
Feb 19, 2015 | 81.77 | 82.67 | 81.51 | 82.41 | 2,165,693 | +0.47(+0.57%) |
Feb 18, 2015 | 81.98 | 82.70 | 81.35 | 81.94 | 3,263,960 | -0.25(-0.31%) |
Feb 17, 2015 | 82.73 | 83.15 | 81.73 | 82.19 | 3,117,298 | -0.62(-0.74%) |
Feb 13, 2015 | 82.81 | 82.81 | 82.81 | 0 | +0.51(+0.62%) | |
Feb 12, 2015 | 81.00 | 83.19 | 80.73 | 82.30 | 3,794,888 | +1.92(+2.39%) |
Feb 11, 2015 | 79.18 | 81.06 | 78.70 | 80.38 | 4,237,744 | +1.33(+1.68%) |
Feb 10, 2015 | 77.57 | 79.36 | 76.96 | 79.05 | 3,601,971 | +2.14(+2.78%) |
Feb 09, 2015 | 76.99 | 77.90 | 76.67 | 76.91 | 3,164,887 | -0.56(-0.73%) |
Feb 06, 2015 | 77.98 | 79.14 | 77.32 | 77.47 | 3,142,082 | -1.04(-1.32%) |
Feb 05, 2015 | 77.90 | 78.86 | 77.90 | 78.51 | 2,510,052 | +0.61(+0.78%) |
Feb 04, 2015 | 78.30 | 78.77 | 77.28 | 77.90 | 3,377,522 | -0.76(-0.97%) |
Feb 03, 2015 | 76.82 | 78.91 | 76.82 | 78.66 | 3,575,960 | +1.93(+2.52%) |
Feb 02, 2015 | 76.08 | 77.24 | 75.23 | 76.73 | 5,150,582 | +0.82(+1.08%) |
Jan 30, 2015 | 77.00 | 77.22 | 75.78 | 75.91 | 5,877,646 | -1.56(-2.01%) |
Jan 29, 2015 | 77.96 | 78.10 | 75.70 | 77.47 | 5,395,732 | -0.58(-0.74%) |
Jan 28, 2015 | 79.90 | 80.50 | 77.99 | 78.05 | 4,339,344 | -0.95(-1.20%) |
Jan 27, 2015 | 79.00 | 80.39 | 78.53 | 79.00 | 4,241,674 | -1.35(-1.68%) |
Jan 26, 2015 | 79.73 | 80.82 | 79.10 | 80.35 | 3,890,004 | +0.67(+0.84%) |
Jan 23, 2015 | 78.78 | 80.64 | 78.55 | 79.68 | 4,907,712 | +0.78(+0.99%) |
Jan 22, 2015 | 79.75 | 78.90 | 16,921,036 | -1.54(-1.91%) | ||
Jan 21, 2015 | 78.80 | 80.79 | 78.40 | 80.44 | 6,662,564 | +1.64(+2.08%) |
Jan 20, 2015 | 78.36 | 79.19 | 77.03 | 78.80 | 5,537,916 | -0.12(-0.16%) |
Jan 16, 2015 | 78.15 | 79.73 | 78.09 | 78.92 | 5,796,772 | +0.41(+0.52%) |
Jan 15, 2015 | 78.42 | 78.52 | 6,190,031 | -1.46(-1.83%) | ||
Jan 14, 2015 | 79.55 | 80.97 | 78.23 | 79.98 | 8,923,222 | -1.02(-1.26%) |
Jan 13, 2015 | 81.00 | 10,226,787 | -2.57(-3.08%) | |||
Jan 12, 2015 | 85.65 | 86.95 | 82.00 | 83.57 | 23,259,296 | -13.47(-13.88%) |
Jan 09, 2015 | 97.00 | 97.69 | 95.47 | 97.04 | 2,286,400 | -0.34(-0.35%) |
Jan 08, 2015 | 95.82 | 98.42 | 95.02 | 97.38 | 2,987,632 | +2.61(+2.75%) |
Jan 07, 2015 | 94.72 | 95.50 | 93.65 | 94.77 | 4,200,496 | -0.69(-0.72%) |
Jan 06, 2015 | 95.80 | 97.32 | 94.96 | 95.46 | 3,778,676 | +0.13(+0.14%) |
Jan 05, 2015 | 97.43 | 97.81 | 94.47 | 95.33 | 3,211,473 | -2.55(-2.61%) |
Jan 02, 2015 | 98.58 | 98.99 | 96.21 | 97.88 | 2,335,734 | -0.10(-0.10%) |
Dec 31, 2014 | 97.98 | 97.98 | 97.98 | 0 | -1.82(-1.82%) | |
Dec 30, 2014 | 99.95 | 100.70 | 99.43 | 99.80 | 1,321,525 | -0.67(-0.67%) |
Dec 29, 2014 | 100.91 | 100.91 | 100.24 | 100.47 | 1,218,474 | -0.84(-0.83%) |
Dec 26, 2014 | 100.74 | 101.74 | 100.26 | 101.31 | 1,091,446 | +0.66(+0.66%) |
Dec 24, 2014 | 100.65 | 100.65 | 100.65 | 0 | +0.27(+0.27%) | |
Dec 23, 2014 | 101.74 | 101.87 | 100.19 | 100.38 | 1,242,578 | -0.80(-0.79%) |
Dec 22, 2014 | 100.24 | 101.37 | 100.09 | 101.18 | 1,390,735 | +1.19(+1.19%) |
Dec 19, 2014 | 99.90 | 100.98 | 98.69 | 99.99 | 3,619,279 | +0.50(+0.50%) |
Dec 18, 2014 | 100.02 | 100.20 | 97.69 | 99.49 | 3,370,456 | +0.75(+0.76%) |
Dec 17, 2014 | 97.29 | 99.10 | 95.61 | 98.74 | 4,170,347 | +2.03(+2.10%) |
Dec 16, 2014 | 99.62 | 96.71 | 2,519,099 | -0.86(-0.88%) | ||
Dec 15, 2014 | 99.84 | 100.46 | 97.45 | 97.57 | 3,013,874 | -1.22(-1.23%) |
Dec 12, 2014 | 100.78 | 101.13 | 98.19 | 98.79 | 3,392,033 | -2.94(-2.89%) |
Dec 11, 2014 | 102.42 | 103.51 | 101.45 | 101.73 | 2,384,060 | -0.29(-0.28%) |
Dec 10, 2014 | 104.56 | 104.80 | 101.96 | 102.02 | 2,540,288 | -2.77(-2.64%) |
Dec 09, 2014 | 104.46 | 105.09 | 103.00 | 104.78 | 3,065,301 | -1.22(-1.15%) |
Dec 08, 2014 | 103.81 | 106.64 | 103.53 | 106.00 | 4,709,205 | +1.53(+1.46%) |
Dec 05, 2014 | 102.93 | 104.90 | 102.61 | 104.47 | 2,508,354 | +1.83(+1.78%) |
Dec 04, 2014 | 102.89 | 104.66 | 102.45 | 102.64 | 3,089,011 | -0.72(-0.70%) |
Dec 03, 2014 | 101.07 | 103.52 | 100.23 | 103.36 | 3,880,633 | +2.05(+2.02%) |
Dec 02, 2014 | 102.20 | 102.46 | 101.16 | 101.31 | 2,893,059 | -1.55(-1.51%) |
Dec 01, 2014 | 103.78 | 103.97 | 102.09 | 102.86 | 2,248,264 | -0.60(-0.58%) |
Nov 28, 2014 | 104.15 | 104.68 | 102.91 | 103.46 | 1,580,639 | -0.80(-0.77%) |
Nov 26, 2014 | 104.26 | 104.26 | 104.26 | 0 | +1.14(+1.11%) | |
Nov 25, 2014 | 103.00 | 103.54 | 102.42 | 103.12 | 1,988,235 | +0.21(+0.20%) |
Nov 24, 2014 | 101.47 | 103.56 | 101.31 | 102.91 | 2,587,788 | +2.08(+2.06%) |
Nov 21, 2014 | 100.53 | 101.59 | 99.60 | 100.83 | 3,597,581 | +1.33(+1.34%) |
Nov 20, 2014 | 97.09 | 99.62 | 96.86 | 99.50 | 2,040,672 | +1.46(+1.49%) |
Nov 19, 2014 | 99.15 | 99.69 | 97.53 | 98.04 | 3,172,742 | -1.79(-1.79%) |
Nov 18, 2014 | 97.50 | 100.72 | 97.35 | 99.83 | 4,278,159 | +2.70(+2.78%) |
Nov 17, 2014 | 95.20 | 97.40 | 94.88 | 97.13 | 2,698,393 | +0.94(+0.98%) |
Nov 14, 2014 | 95.11 | 96.65 | 94.47 | 96.19 | 2,500,018 | +1.21(+1.27%) |
Nov 13, 2014 | 94.99 | 95.94 | 94.39 | 94.98 | 3,641,770 | +2.15(+2.32%) |
Nov 12, 2014 | 92.24 | 93.00 | 91.07 | 92.83 | 2,026,095 | +0.15(+0.16%) |
Nov 11, 2014 | 93.28 | 93.56 | 92.30 | 92.68 | 1,782,525 | -0.58(-0.62%) |
Nov 10, 2014 | 92.41 | 93.69 | 92.25 | 93.26 | 1,812,126 | +0.43(+0.46%) |
Nov 07, 2014 | 93.59 | 93.70 | 92.18 | 92.83 | 3,169,045 | -0.65(-0.70%) |
Nov 06, 2014 | 93.95 | 94.22 | 92.76 | 93.48 | 2,154,626 | -0.47(-0.50%) |
Nov 05, 2014 | 93.74 | 94.65 | 93.10 | 93.95 | 2,879,244 | +0.65(+0.70%) |
Nov 04, 2014 | 94.28 | 94.76 | 92.84 | 93.30 | 2,454,250 | -1.12(-1.19%) |