Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 84.20 | 83.29 | 83.29 | 83.29 | 344,358 | -1.09(-1.29%) |
Dec 30, 2015 | 85.09 | 85.42 | 84.31 | 84.38 | 322,142 | -0.53(-0.62%) |
Dec 29, 2015 | 84.72 | 85.66 | 84.21 | 84.91 | 385,189 | +0.73(+0.87%) |
Dec 28, 2015 | 83.44 | 84.21 | 82.83 | 84.17 | 393,829 | +0.44(+0.52%) |
Dec 24, 2015 | 83.42 | 83.74 | 83.74 | 83.74 | 230,993 | +0.02(+0.02%) |
Dec 23, 2015 | 83.85 | 84.08 | 83.38 | 83.72 | 583,225 | +0.36(+0.43%) |
Dec 22, 2015 | 83.69 | 84.47 | 81.82 | 83.36 | 1,085,837 | +1.76(+2.15%) |
Dec 21, 2015 | 81.84 | 82.54 | 81.03 | 81.60 | 773,638 | +0.65(+0.80%) |
Dec 18, 2015 | 82.70 | 83.64 | 80.92 | 80.95 | 1,226,890 | -1.85(-2.23%) |
Dec 17, 2015 | 83.67 | 84.16 | 82.37 | 82.80 | 558,654 | -0.66(-0.79%) |
Dec 16, 2015 | 83.23 | 83.79 | 82.52 | 83.46 | 807,324 | +0.82(+1.00%) |
Dec 15, 2015 | 83.07 | 83.96 | 82.24 | 82.64 | 615,979 | +0.39(+0.48%) |
Dec 14, 2015 | 82.57 | 83.16 | 81.82 | 82.24 | 730,685 | +0.01(+0.01%) |
Dec 11, 2015 | 83.03 | 83.80 | 82.13 | 82.24 | 507,904 | -1.50(-1.79%) |
Dec 10, 2015 | 83.56 | 84.10 | 83.13 | 83.74 | 371,099 | +0.28(+0.34%) |
Dec 09, 2015 | 84.63 | 84.63 | 83.05 | 83.45 | 780,330 | -1.17(-1.38%) |
Dec 08, 2015 | 83.75 | 84.89 | 83.45 | 84.62 | 654,102 | +0.46(+0.54%) |
Dec 07, 2015 | 84.50 | 84.79 | 82.38 | 84.17 | 456,945 | -0.60(-0.71%) |
Dec 04, 2015 | 82.65 | 84.90 | 82.62 | 84.77 | 537,607 | +2.30(+2.78%) |
Dec 03, 2015 | 84.20 | 84.38 | 82.11 | 82.47 | 630,468 | -1.72(-2.04%) |
Dec 02, 2015 | 85.01 | 85.05 | 84.12 | 84.19 | 381,041 | -1.01(-1.18%) |
Dec 01, 2015 | 84.15 | 85.21 | 83.73 | 85.20 | 541,731 | +1.42(+1.69%) |
Nov 30, 2015 | 84.10 | 84.72 | 83.73 | 83.78 | 719,766 | -0.38(-0.46%) |
Nov 27, 2015 | 83.97 | 84.29 | 83.58 | 84.17 | 236,956 | +0.03(+0.03%) |
Nov 25, 2015 | 84.00 | 84.14 | 84.14 | 84.14 | 290,463 | +0.28(+0.34%) |
Nov 24, 2015 | 84.02 | 84.16 | 83.05 | 83.85 | 437,708 | -0.46(-0.54%) |
Nov 23, 2015 | 83.26 | 84.34 | 83.26 | 84.31 | 513,655 | +0.79(+0.94%) |
Nov 20, 2015 | 83.43 | 83.83 | 83.21 | 83.53 | 2,065,690 | +0.50(+0.61%) |
Nov 19, 2015 | 83.67 | 84.40 | 83.01 | 83.02 | 1,033,807 | -0.56(-0.67%) |
Nov 18, 2015 | 82.24 | 83.74 | 82.16 | 83.58 | 780,530 | +1.65(+2.01%) |
Nov 17, 2015 | 81.77 | 82.44 | 81.44 | 81.93 | 944,606 | +0.11(+0.13%) |
Nov 16, 2015 | 81.29 | 81.87 | 80.77 | 81.82 | 880,971 | -0.05(-0.07%) |
Nov 13, 2015 | 82.56 | 83.00 | 81.73 | 81.88 | 498,297 | -0.61(-0.74%) |
Nov 12, 2015 | 83.53 | 83.80 | 82.45 | 82.49 | 449,676 | -1.27(-1.52%) |
Nov 11, 2015 | 84.03 | 84.16 | 83.41 | 83.76 | 670,021 | +0.24(+0.28%) |
Nov 10, 2015 | 82.81 | 83.77 | 81.93 | 83.53 | 589,085 | +0.51(+0.62%) |
Nov 09, 2015 | 83.00 | 83.25 | 82.29 | 83.01 | 542,108 | -0.12(-0.14%) |
Nov 06, 2015 | 83.10 | 83.64 | 82.80 | 83.13 | 638,915 | +0.06(+0.08%) |
Nov 05, 2015 | 83.68 | 83.76 | 82.87 | 83.07 | 734,336 | -0.62(-0.74%) |
Nov 04, 2015 | 84.81 | 85.03 | 83.25 | 83.69 | 799,562 | +0.07(+0.08%) |
Nov 03, 2015 | 84.69 | 84.76 | 83.44 | 83.62 | 786,795 | -0.85(-1.00%) |
Nov 02, 2015 | 84.64 | 85.05 | 84.20 | 84.47 | 646,029 | +0.28(+0.33%) |
Oct 30, 2015 | 83.65 | 84.47 | 83.49 | 84.19 | 1,064,998 | +0.68(+0.81%) |
Oct 29, 2015 | 84.09 | 84.59 | 83.26 | 83.51 | 642,754 | -0.58(-0.69%) |
Oct 28, 2015 | 84.32 | 85.32 | 83.31 | 84.09 | 603,456 | +0.29(+0.35%) |
Oct 27, 2015 | 84.33 | 84.64 | 83.32 | 83.80 | 569,689 | -0.79(-0.93%) |
Oct 26, 2015 | 84.62 | 85.05 | 84.33 | 84.58 | 490,309 | +0.03(+0.03%) |
Oct 23, 2015 | 84.20 | 84.71 | 83.07 | 84.56 | 421,807 | +1.02(+1.22%) |
Oct 22, 2015 | 83.19 | 83.86 | 82.78 | 83.54 | 560,156 | +0.93(+1.13%) |
Oct 21, 2015 | 84.47 | 84.55 | 82.48 | 82.60 | 560,269 | -1.29(-1.54%) |
Oct 20, 2015 | 83.56 | 84.33 | 83.56 | 83.90 | 489,225 | +0.09(+0.11%) |
Oct 19, 2015 | 83.63 | 84.08 | 83.34 | 83.81 | 400,340 | +0.11(+0.13%) |
Oct 16, 2015 | 84.37 | 84.56 | 83.30 | 83.70 | 505,892 | -0.49(-0.58%) |
Oct 15, 2015 | 82.69 | 84.21 | 82.69 | 84.19 | 904,453 | +2.18(+2.66%) |
Oct 14, 2015 | 83.30 | 83.71 | 81.87 | 82.01 | 753,224 | -0.71(-0.85%) |
Oct 13, 2015 | 80.41 | 83.54 | 80.41 | 82.71 | 1,052,191 | +0.38(+0.46%) |
Oct 12, 2015 | 81.45 | 82.63 | 81.15 | 82.33 | 718,081 | +1.10(+1.36%) |
Oct 09, 2015 | 81.04 | 81.76 | 80.48 | 81.23 | 620,407 | +0.50(+0.62%) |
Oct 08, 2015 | 79.00 | 80.92 | 78.37 | 80.73 | 865,689 | +1.75(+2.21%) |
Oct 07, 2015 | 78.13 | 79.10 | 77.74 | 78.99 | 691,390 | +1.45(+1.87%) |
Oct 06, 2015 | 78.85 | 79.58 | 77.29 | 77.54 | 883,157 | -1.68(-2.12%) |
Oct 05, 2015 | 78.92 | 79.71 | 78.39 | 79.22 | 766,029 | +1.17(+1.49%) |
Oct 02, 2015 | 76.20 | 78.12 | 75.50 | 78.06 | 1,202,343 | +0.74(+0.96%) |
Oct 01, 2015 | 77.92 | 78.03 | 76.66 | 77.31 | 795,797 | -0.24(-0.30%) |
Sep 30, 2015 | 77.28 | 78.08 | 76.65 | 77.55 | 939,387 | +0.86(+1.12%) |
Sep 29, 2015 | 77.77 | 77.77 | 76.13 | 76.69 | 1,034,154 | -0.86(-1.11%) |
Sep 28, 2015 | 79.62 | 79.90 | 77.53 | 77.55 | 692,775 | -2.40(-3.00%) |
Sep 25, 2015 | 78.62 | 81.15 | 78.12 | 79.95 | 1,203,456 | +2.03(+2.61%) |
Sep 24, 2015 | 77.67 | 78.61 | 76.90 | 77.91 | 831,241 | -0.39(-0.50%) |
Sep 23, 2015 | 78.05 | 78.51 | 77.47 | 78.30 | 573,349 | +0.52(+0.66%) |
Sep 22, 2015 | 77.99 | 78.32 | 77.30 | 77.78 | 874,465 | -1.18(-1.50%) |
Sep 21, 2015 | 78.66 | 79.22 | 78.18 | 78.97 | 791,956 | +0.81(+1.04%) |
Sep 18, 2015 | 77.25 | 78.39 | 77.11 | 78.15 | 2,680,540 | -0.20(-0.25%) |
Sep 17, 2015 | 78.22 | 79.26 | 77.95 | 78.35 | 824,051 | +0.28(+0.36%) |
Sep 16, 2015 | 78.15 | 78.37 | 77.75 | 78.07 | 794,737 | -0.18(-0.23%) |
Sep 15, 2015 | 77.39 | 78.43 | 76.78 | 78.25 | 541,254 | +1.09(+1.42%) |
Sep 14, 2015 | 77.67 | 77.67 | 77.09 | 77.16 | 476,595 | -0.40(-0.51%) |
Sep 11, 2015 | 76.75 | 77.64 | 76.74 | 77.56 | 337,144 | +0.50(+0.65%) |
Sep 10, 2015 | 76.80 | 77.49 | 76.80 | 77.06 | 689,089 | +0.15(+0.20%) |
Sep 09, 2015 | 78.71 | 78.91 | 76.81 | 76.91 | 772,077 | -1.20(-1.54%) |
Sep 08, 2015 | 77.01 | 78.12 | 76.74 | 78.11 | 703,844 | +2.37(+3.13%) |
Sep 04, 2015 | 75.98 | 75.74 | 75.74 | 75.74 | 507,432 | -1.21(-1.57%) |
Sep 03, 2015 | 76.93 | 77.44 | 76.69 | 76.95 | 563,855 | +0.43(+0.56%) |
Sep 02, 2015 | 75.90 | 76.58 | 75.56 | 76.53 | 627,855 | +1.41(+1.88%) |
Sep 01, 2015 | 75.60 | 76.29 | 74.80 | 75.12 | 841,612 | -1.75(-2.27%) |
Aug 31, 2015 | 76.74 | 77.43 | 76.44 | 76.86 | 708,138 | -0.34(-0.45%) |
Aug 28, 2015 | 76.82 | 77.55 | 76.59 | 77.20 | 573,513 | -0.12(-0.15%) |
Aug 27, 2015 | 76.45 | 77.58 | 76.25 | 77.32 | 771,230 | +1.35(+1.77%) |
Aug 26, 2015 | 75.25 | 76.18 | 73.90 | 75.97 | 1,096,353 | +2.51(+3.42%) |
Aug 25, 2015 | 75.35 | 75.54 | 73.36 | 73.46 | 1,125,510 | -0.27(-0.37%) |
Aug 24, 2015 | 73.24 | 75.59 | 70.54 | 73.73 | 1,301,078 | -3.02(-3.94%) |
Aug 21, 2015 | 78.08 | 78.65 | 76.75 | 76.75 | 788,292 | -1.56(-2.00%) |
Aug 20, 2015 | 78.72 | 79.32 | 78.32 | 78.32 | 623,700 | -0.94(-1.19%) |
Aug 19, 2015 | 79.85 | 79.90 | 78.81 | 79.26 | 577,712 | -1.10(-1.37%) |
Aug 18, 2015 | 80.80 | 80.82 | 80.32 | 80.36 | 541,830 | -0.25(-0.31%) |
Aug 17, 2015 | 79.85 | 80.67 | 79.35 | 80.61 | 416,347 | +0.59(+0.73%) |
Aug 14, 2015 | 79.64 | 80.22 | 79.46 | 80.03 | 459,560 | +0.36(+0.45%) |
Aug 13, 2015 | 79.54 | 80.15 | 79.11 | 79.66 | 550,258 | +0.22(+0.27%) |
Aug 12, 2015 | 78.68 | 79.59 | 78.45 | 79.45 | 561,094 | -0.06(-0.08%) |
Aug 11, 2015 | 79.19 | 79.58 | 78.94 | 79.51 | 417,000 | -0.38(-0.48%) |
Aug 10, 2015 | 79.76 | 80.23 | 79.73 | 79.89 | 517,252 | +0.82(+1.04%) |
Aug 07, 2015 | 78.45 | 79.23 | 78.07 | 79.07 | 593,046 | +0.19(+0.24%) |
Aug 06, 2015 | 79.32 | 79.32 | 78.58 | 78.88 | 521,379 | -0.35(-0.45%) |
Aug 05, 2015 | 79.51 | 79.54 | 78.83 | 79.23 | 949,188 | +0.60(+0.76%) |
Aug 04, 2015 | 78.05 | 78.72 | 77.65 | 78.63 | 657,327 | +0.74(+0.95%) |
Aug 03, 2015 | 77.60 | 77.96 | 76.91 | 77.89 | 383,795 | +0.57(+0.74%) |
Jul 31, 2015 | 77.52 | 77.77 | 77.24 | 77.32 | 633,651 | +0.22(+0.28%) |
Jul 30, 2015 | 76.62 | 77.31 | 76.21 | 77.11 | 290,282 | -0.01(-0.01%) |
Jul 29, 2015 | 76.74 | 77.17 | 76.26 | 77.11 | 562,195 | +0.41(+0.53%) |
Jul 28, 2015 | 76.05 | 76.72 | 75.45 | 76.71 | 473,498 | +0.95(+1.25%) |
Jul 27, 2015 | 76.15 | 76.34 | 75.66 | 75.76 | 477,215 | -0.43(-0.57%) |
Jul 24, 2015 | 77.08 | 77.38 | 76.07 | 76.19 | 513,500 | -1.35(-1.74%) |
Jul 23, 2015 | 78.55 | 78.67 | 77.39 | 77.54 | 534,882 | -1.09(-1.38%) |
Jul 22, 2015 | 77.56 | 78.74 | 77.05 | 78.62 | 947,318 | +1.58(+2.05%) |
Jul 21, 2015 | 77.94 | 78.46 | 77.03 | 77.04 | 645,702 | -0.82(-1.06%) |
Jul 20, 2015 | 77.77 | 78.68 | 77.47 | 77.87 | 773,914 | +0.50(+0.64%) |
Jul 17, 2015 | 78.23 | 78.24 | 76.67 | 77.37 | 1,188,342 | -1.11(-1.42%) |
Jul 16, 2015 | 78.38 | 78.94 | 78.11 | 78.48 | 1,010,631 | +0.63(+0.81%) |
Jul 15, 2015 | 77.99 | 78.14 | 77.65 | 77.85 | 550,037 | -0.18(-0.23%) |
Jul 14, 2015 | 77.87 | 78.21 | 77.48 | 78.03 | 249,396 | +0.24(+0.30%) |
Jul 13, 2015 | 77.64 | 77.86 | 77.04 | 77.79 | 382,005 | +0.88(+1.14%) |
Jul 10, 2015 | 77.05 | 77.23 | 76.44 | 76.92 | 501,981 | +0.80(+1.06%) |
Jul 09, 2015 | 76.61 | 76.81 | 75.97 | 76.11 | 454,762 | +0.38(+0.50%) |
Jul 08, 2015 | 76.20 | 76.59 | 75.59 | 75.73 | 700,079 | -0.90(-1.18%) |
Jul 07, 2015 | 77.13 | 77.30 | 75.88 | 76.64 | 835,063 | -0.33(-0.42%) |
Jul 06, 2015 | 76.51 | 77.21 | 76.51 | 76.96 | 369,403 | -0.10(-0.13%) |
Jul 02, 2015 | 77.48 | 77.06 | 77.06 | 77.06 | 423,837 | -0.11(-0.14%) |
Jul 01, 2015 | 77.11 | 77.25 | 76.83 | 77.17 | 553,475 | +0.67(+0.87%) |
Jun 30, 2015 | 76.71 | 77.09 | 76.45 | 76.50 | 508,588 | +0.31(+0.40%) |
Jun 29, 2015 | 76.88 | 77.30 | 76.13 | 76.19 | 494,836 | -1.05(-1.36%) |
Jun 26, 2015 | 77.78 | 77.93 | 76.89 | 77.24 | 1,524,384 | -0.38(-0.50%) |
Jun 25, 2015 | 78.66 | 78.66 | 77.55 | 77.63 | 647,496 | -0.66(-0.84%) |
Jun 24, 2015 | 77.65 | 79.14 | 77.65 | 78.28 | 689,727 | -0.80(-1.01%) |
Jun 23, 2015 | 79.48 | 79.57 | 79.00 | 79.08 | 803,578 | -0.09(-0.11%) |
Jun 22, 2015 | 78.68 | 79.29 | 78.55 | 79.17 | 409,094 | +0.67(+0.85%) |
Jun 19, 2015 | 78.14 | 78.73 | 77.87 | 78.50 | 1,213,109 | +0.30(+0.38%) |
Jun 18, 2015 | 77.73 | 78.43 | 77.73 | 78.20 | 453,072 | +0.81(+1.05%) |
Jun 17, 2015 | 77.32 | 77.58 | 76.90 | 77.39 | 328,984 | +0.24(+0.32%) |
Jun 16, 2015 | 76.37 | 77.37 | 76.37 | 77.14 | 398,826 | +0.85(+1.11%) |
Jun 15, 2015 | 77.10 | 77.28 | 75.85 | 76.29 | 1,010,396 | -1.53(-1.96%) |
Jun 12, 2015 | 77.68 | 77.97 | 76.92 | 77.82 | 305,586 | -0.35(-0.45%) |
Jun 11, 2015 | 78.42 | 78.42 | 78.09 | 78.17 | 474,326 | +0.05(+0.07%) |
Jun 10, 2015 | 77.75 | 78.38 | 77.21 | 78.12 | 327,106 | +0.79(+1.02%) |
Jun 09, 2015 | 77.13 | 77.47 | 76.85 | 77.33 | 297,379 | +0.29(+0.38%) |
Jun 08, 2015 | 77.22 | 77.56 | 76.96 | 77.04 | 525,316 | -0.24(-0.32%) |
Jun 05, 2015 | 77.02 | 77.32 | 76.64 | 77.29 | 400,413 | +0.12(+0.15%) |
Jun 04, 2015 | 77.91 | 78.17 | 77.08 | 77.17 | 627,694 | -0.80(-1.02%) |
Jun 03, 2015 | 78.03 | 78.17 | 77.87 | 77.96 | 808,529 | +0.24(+0.30%) |
Jun 02, 2015 | 77.60 | 78.05 | 77.57 | 77.73 | 754,623 | -0.36(-0.46%) |
Jun 01, 2015 | 78.13 | 78.39 | 77.61 | 78.09 | 547,347 | +0.23(+0.30%) |
May 29, 2015 | 78.12 | 78.53 | 77.85 | 77.86 | 753,342 | -0.17(-0.22%) |
May 28, 2015 | 77.99 | 78.12 | 77.80 | 78.03 | 435,006 | +0.11(+0.15%) |
May 27, 2015 | 77.59 | 78.04 | 77.39 | 77.91 | 504,481 | +0.31(+0.40%) |
May 26, 2015 | 77.69 | 78.03 | 77.13 | 77.60 | 529,987 | -0.18(-0.23%) |
May 22, 2015 | 77.38 | 77.78 | 77.78 | 77.78 | 430,914 | -0.21(-0.27%) |
May 21, 2015 | 77.99 | 78.28 | 77.84 | 77.99 | 488,819 | -0.06(-0.08%) |
May 20, 2015 | 77.92 | 78.38 | 77.80 | 78.06 | 606,463 | +0.08(+0.10%) |
May 19, 2015 | 78.31 | 78.44 | 77.93 | 77.97 | 617,176 | -0.09(-0.12%) |
May 18, 2015 | 77.09 | 78.24 | 77.04 | 78.06 | 584,753 | +0.79(+1.02%) |
May 15, 2015 | 76.95 | 77.49 | 76.94 | 77.28 | 463,481 | +0.30(+0.39%) |
May 14, 2015 | 76.52 | 77.03 | 76.15 | 76.97 | 601,701 | +0.87(+1.15%) |
May 13, 2015 | 74.93 | 76.36 | 74.71 | 76.10 | 1,058,520 | +1.52(+2.04%) |
May 12, 2015 | 75.15 | 75.47 | 74.29 | 74.58 | 923,930 | -0.86(-1.14%) |
May 11, 2015 | 74.30 | 75.94 | 74.16 | 75.44 | 1,374,670 | +0.91(+1.23%) |
May 08, 2015 | 74.08 | 74.71 | 73.38 | 74.53 | 484,776 | +1.17(+1.59%) |
May 07, 2015 | 73.00 | 73.57 | 72.72 | 73.36 | 472,113 | +0.35(+0.48%) |
May 06, 2015 | 73.23 | 73.37 | 72.52 | 73.01 | 590,776 | -0.24(-0.33%) |
May 05, 2015 | 74.15 | 74.35 | 73.22 | 73.25 | 595,334 | -0.47(-0.64%) |
May 04, 2015 | 73.65 | 74.10 | 73.49 | 73.72 | 525,064 | +0.23(+0.31%) |
May 01, 2015 | 72.56 | 73.51 | 72.56 | 73.50 | 543,316 | +1.19(+1.65%) |
Apr 30, 2015 | 72.64 | 73.05 | 71.91 | 72.30 | 1,054,488 | -0.67(-0.92%) |
Apr 29, 2015 | 73.43 | 73.55 | 72.93 | 72.97 | 566,316 | -0.72(-0.98%) |
Apr 28, 2015 | 73.82 | 74.05 | 73.41 | 73.70 | 646,620 | -0.12(-0.16%) |
Apr 27, 2015 | 74.27 | 74.52 | 73.76 | 73.81 | 461,058 | -0.46(-0.62%) |
Apr 24, 2015 | 74.49 | 74.66 | 74.20 | 74.27 | 718,544 | -0.16(-0.22%) |
Apr 23, 2015 | 73.89 | 74.62 | 73.89 | 74.44 | 579,216 | +0.24(+0.32%) |
Apr 22, 2015 | 74.23 | 74.39 | 73.74 | 74.20 | 648,757 | +0.01(+0.01%) |
Apr 21, 2015 | 74.23 | 74.38 | 74.07 | 74.19 | 586,902 | +0.27(+0.37%) |
Apr 20, 2015 | 73.89 | 74.17 | 73.72 | 73.92 | 667,960 | +0.33(+0.44%) |
Apr 17, 2015 | 73.70 | 74.07 | 73.23 | 73.60 | 634,498 | -0.68(-0.91%) |
Apr 16, 2015 | 74.24 | 74.43 | 73.75 | 74.27 | 581,710 | -0.09(-0.12%) |
Apr 15, 2015 | 74.11 | 74.73 | 74.11 | 74.37 | 753,213 | +0.50(+0.67%) |
Apr 14, 2015 | 73.29 | 73.98 | 72.71 | 73.87 | 710,209 | +0.33(+0.44%) |
Apr 13, 2015 | 73.48 | 73.93 | 73.40 | 73.54 | 617,777 | -0.91(-1.22%) |
Apr 10, 2015 | 74.02 | 74.60 | 73.80 | 74.45 | 520,818 | +0.62(+0.84%) |
Apr 09, 2015 | 74.28 | 74.63 | 73.47 | 73.83 | 527,220 | -0.44(-0.60%) |
Apr 08, 2015 | 74.26 | 74.75 | 73.54 | 74.27 | 842,302 | +0.13(+0.17%) |
Apr 07, 2015 | 73.89 | 74.19 | 73.34 | 74.15 | 1,067,934 | +0.15(+0.21%) |
Apr 06, 2015 | 74.25 | 74.68 | 73.88 | 73.99 | 812,406 | -0.79(-1.05%) |
Apr 02, 2015 | 73.96 | 74.78 | 74.78 | 74.78 | 585,057 | +0.89(+1.20%) |
Apr 01, 2015 | 73.97 | 74.18 | 72.95 | 73.89 | 770,601 | +0.07(+0.10%) |
Mar 31, 2015 | 74.82 | 74.86 | 73.65 | 73.82 | 1,010,269 | -1.00(-1.34%) |
Mar 30, 2015 | 74.91 | 75.28 | 74.64 | 74.83 | 497,051 | +0.33(+0.44%) |
Mar 27, 2015 | 73.21 | 74.58 | 73.17 | 74.50 | 847,386 | +1.13(+1.53%) |
Mar 26, 2015 | 73.55 | 73.97 | 73.04 | 73.37 | 772,299 | -0.52(-0.70%) |
Mar 25, 2015 | 75.97 | 75.97 | 73.69 | 73.89 | 1,505,047 | -1.83(-2.42%) |
Mar 24, 2015 | 75.91 | 76.03 | 75.43 | 75.72 | 594,932 | -0.09(-0.13%) |
Mar 23, 2015 | 74.65 | 76.06 | 74.34 | 75.81 | 924,620 | +1.16(+1.55%) |
Mar 20, 2015 | 76.24 | 76.27 | 74.66 | 74.65 | 1,703,211 | -1.28(-1.68%) |
Mar 19, 2015 | 79.54 | 79.69 | 74.66 | 75.93 | 1,729,274 | -1.99(-2.55%) |
Mar 18, 2015 | 77.09 | 78.08 | 76.19 | 77.92 | 834,103 | +0.81(+1.06%) |
Mar 17, 2015 | 77.17 | 77.35 | 75.98 | 77.11 | 640,777 | -0.10(-0.13%) |
Mar 16, 2015 | 75.31 | 77.28 | 75.31 | 77.20 | 989,998 | +2.54(+3.40%) |
Mar 13, 2015 | 75.00 | 75.22 | 73.59 | 74.66 | 575,510 | -0.27(-0.36%) |
Mar 12, 2015 | 74.23 | 74.98 | 73.96 | 74.94 | 727,541 | +1.08(+1.46%) |
Mar 11, 2015 | 74.32 | 74.50 | 73.63 | 73.86 | 401,055 | -0.10(-0.13%) |
Mar 10, 2015 | 75.02 | 75.18 | 73.96 | 73.96 | 524,094 | -1.86(-2.46%) |
Mar 09, 2015 | 74.71 | 76.06 | 74.47 | 75.82 | 573,493 | +1.41(+1.90%) |
Mar 06, 2015 | 74.45 | 75.01 | 73.99 | 74.41 | 457,942 | -0.60(-0.80%) |
Mar 05, 2015 | 75.74 | 75.74 | 74.85 | 75.01 | 418,610 | -0.75(-0.99%) |
Mar 04, 2015 | 75.82 | 75.85 | 75.23 | 75.76 | 574,313 | -0.40(-0.52%) |
Mar 03, 2015 | 76.10 | 76.20 | 75.53 | 76.16 | 491,209 | -0.27(-0.35%) |
Mar 02, 2015 | 75.53 | 76.50 | 75.29 | 76.43 | 411,769 | +0.93(+1.23%) |
Feb 27, 2015 | 75.77 | 75.95 | 75.30 | 75.50 | 449,819 | -0.48(-0.63%) |
Feb 26, 2015 | 75.50 | 76.13 | 75.50 | 75.97 | 535,461 | +0.28(+0.37%) |
Feb 25, 2015 | 75.41 | 76.00 | 75.07 | 75.69 | 573,325 | +0.48(+0.64%) |
Feb 24, 2015 | 74.61 | 75.37 | 74.48 | 75.22 | 618,852 | +0.43(+0.58%) |
Feb 23, 2015 | 74.61 | 74.82 | 74.03 | 74.78 | 517,330 | +0.20(+0.27%) |
Feb 20, 2015 | 73.92 | 74.73 | 73.06 | 74.58 | 524,551 | +0.43(+0.59%) |
Feb 19, 2015 | 74.05 | 74.34 | 73.87 | 74.15 | 402,328 | +0.08(+0.11%) |
Feb 18, 2015 | 73.91 | 74.18 | 73.54 | 74.07 | 352,133 | +0.04(+0.05%) |
Feb 17, 2015 | 74.48 | 74.55 | 73.73 | 74.03 | 382,392 | +0.20(+0.27%) |
Feb 13, 2015 | 74.37 | 73.83 | 73.83 | 73.83 | 481,779 | -0.52(-0.69%) |
Feb 12, 2015 | 73.41 | 74.36 | 73.07 | 74.35 | 584,936 | +1.15(+1.57%) |
Feb 11, 2015 | 72.66 | 73.38 | 72.39 | 73.20 | 570,660 | +0.33(+0.45%) |
Feb 10, 2015 | 72.71 | 72.92 | 71.85 | 72.87 | 465,446 | +0.82(+1.14%) |
Feb 09, 2015 | 72.35 | 72.63 | 71.86 | 72.05 | 306,306 | -0.33(-0.46%) |
Feb 06, 2015 | 72.79 | 73.10 | 72.16 | 72.38 | 494,861 | -0.41(-0.57%) |
Feb 05, 2015 | 72.72 | 73.08 | 72.60 | 72.80 | 461,276 | +0.44(+0.61%) |
Feb 04, 2015 | 73.04 | 73.61 | 72.11 | 72.36 | 840,437 | -0.61(-0.84%) |
Feb 03, 2015 | 72.95 | 73.24 | 72.15 | 72.97 | 1,027,727 | +0.60(+0.83%) |
Feb 02, 2015 | 71.25 | 72.40 | 70.50 | 72.37 | 605,917 | +1.20(+1.68%) |
Jan 30, 2015 | 71.62 | 72.19 | 71.16 | 71.17 | 1,032,226 | -1.07(-1.48%) |
Jan 29, 2015 | 70.70 | 72.38 | 70.64 | 72.24 | 856,981 | +1.39(+1.96%) |
Jan 28, 2015 | 72.38 | 72.66 | 70.79 | 70.85 | 974,335 | -1.38(-1.92%) |
Jan 27, 2015 | 71.95 | 72.76 | 71.88 | 72.24 | 944,846 | -0.09(-0.12%) |
Jan 26, 2015 | 72.73 | 73.19 | 71.89 | 72.32 | 1,008,676 | +0.17(+0.24%) |
Jan 23, 2015 | 72.01 | 72.42 | 71.72 | 72.15 | 952,770 | -0.05(-0.06%) |
Jan 22, 2015 | 72.06 | 72.29 | 71.34 | 72.19 | 1,937,712 | +0.34(+0.48%) |
Jan 21, 2015 | 71.01 | 71.92 | 70.87 | 71.85 | 863,796 | +0.60(+0.84%) |
Jan 20, 2015 | 71.40 | 71.66 | 70.77 | 71.25 | 1,037,689 | -0.13(-0.18%) |
Jan 16, 2015 | 70.32 | 71.40 | 70.26 | 71.38 | 1,374,334 | +1.15(+1.64%) |
Jan 15, 2015 | 70.37 | 70.77 | 69.92 | 70.23 | 1,405,367 | +0.08(+0.12%) |
Jan 14, 2015 | 69.92 | 70.30 | 69.71 | 70.15 | 1,678,711 | +0.05(+0.08%) |
Jan 13, 2015 | 69.92 | 70.58 | 69.44 | 70.10 | 1,565,701 | +0.80(+1.15%) |
Jan 12, 2015 | 69.68 | 70.10 | 68.64 | 69.30 | 669,086 | -0.44(-0.64%) |
Jan 09, 2015 | 70.49 | 70.51 | 69.42 | 69.74 | 834,329 | -0.55(-0.78%) |
Jan 08, 2015 | 70.05 | 70.57 | 69.64 | 70.30 | 975,349 | +1.14(+1.65%) |
Jan 07, 2015 | 70.21 | 70.22 | 69.01 | 69.15 | 926,437 | -0.37(-0.53%) |
Jan 06, 2015 | 70.08 | 70.27 | 68.64 | 69.52 | 1,305,947 | -0.14(-0.19%) |
Jan 05, 2015 | 70.68 | 70.95 | 69.50 | 69.65 | 898,419 | -1.29(-1.82%) |