Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 76.57 | 76.48 | 76.48 | 76.48 | 1,298,052 | -0.42(-0.55%) |
Dec 30, 2015 | 77.65 | 77.91 | 76.87 | 76.90 | 1,174,568 | -0.87(-1.12%) |
Dec 29, 2015 | 77.65 | 77.92 | 77.44 | 77.77 | 970,019 | +0.88(+1.15%) |
Dec 28, 2015 | 76.97 | 77.13 | 76.41 | 76.89 | 914,281 | -0.33(-0.42%) |
Dec 24, 2015 | 77.11 | 77.22 | 77.22 | 77.22 | 413,254 | -0.07(-0.08%) |
Dec 23, 2015 | 76.65 | 77.40 | 76.41 | 77.28 | 1,388,603 | +1.14(+1.50%) |
Dec 22, 2015 | 75.94 | 76.28 | 75.26 | 76.14 | 1,738,524 | +0.80(+1.07%) |
Dec 21, 2015 | 75.21 | 75.49 | 74.62 | 75.34 | 1,808,860 | +0.75(+1.01%) |
Dec 18, 2015 | 75.53 | 75.63 | 74.54 | 74.58 | 3,231,404 | -1.34(-1.76%) |
Dec 17, 2015 | 77.07 | 77.25 | 75.91 | 75.92 | 2,447,352 | -1.16(-1.51%) |
Dec 16, 2015 | 75.90 | 77.17 | 75.64 | 77.09 | 1,907,195 | +1.42(+1.88%) |
Dec 15, 2015 | 76.40 | 76.70 | 75.54 | 75.67 | 2,126,466 | -0.53(-0.70%) |
Dec 14, 2015 | 75.26 | 76.24 | 75.03 | 76.20 | 2,389,896 | +1.17(+1.56%) |
Dec 11, 2015 | 75.53 | 76.23 | 74.85 | 75.03 | 1,802,266 | -1.50(-1.96%) |
Dec 10, 2015 | 75.79 | 77.13 | 75.65 | 76.53 | 2,146,232 | +0.74(+0.97%) |
Dec 09, 2015 | 75.39 | 76.66 | 75.17 | 75.79 | 2,247,956 | +0.08(+0.11%) |
Dec 08, 2015 | 76.00 | 76.28 | 75.40 | 75.71 | 2,187,442 | -0.91(-1.19%) |
Dec 07, 2015 | 76.77 | 76.94 | 76.27 | 76.62 | 1,738,797 | -0.75(-0.98%) |
Dec 04, 2015 | 75.76 | 77.41 | 75.76 | 77.37 | 2,416,955 | +1.61(+2.12%) |
Dec 03, 2015 | 76.68 | 77.02 | 75.26 | 75.76 | 2,198,041 | -0.84(-1.09%) |
Dec 02, 2015 | 76.98 | 77.41 | 76.56 | 76.60 | 2,019,102 | -0.64(-0.83%) |
Dec 01, 2015 | 77.36 | 77.93 | 76.75 | 77.24 | 2,829,223 | +0.15(+0.19%) |
Nov 30, 2015 | 76.60 | 77.22 | 76.38 | 77.09 | 2,714,636 | +0.64(+0.84%) |
Nov 27, 2015 | 76.53 | 76.86 | 76.29 | 76.45 | 536,272 | -0.16(-0.20%) |
Nov 25, 2015 | 76.61 | 76.61 | 76.61 | 76.61 | 1,310,346 | +0.00(+0.00%) |
Nov 24, 2015 | 76.11 | 76.81 | 76.03 | 76.61 | 1,591,722 | +0.06(+0.08%) |
Nov 23, 2015 | 76.80 | 77.05 | 76.41 | 76.55 | 2,084,139 | -0.18(-0.24%) |
Nov 20, 2015 | 76.17 | 77.12 | 75.94 | 76.73 | 2,403,698 | +0.87(+1.15%) |
Nov 19, 2015 | 75.14 | 75.96 | 75.14 | 75.86 | 1,696,368 | +0.71(+0.94%) |
Nov 18, 2015 | 74.30 | 75.23 | 74.05 | 75.16 | 1,495,641 | +1.25(+1.69%) |
Nov 17, 2015 | 74.86 | 75.12 | 73.79 | 73.91 | 2,367,441 | -0.80(-1.08%) |
Nov 16, 2015 | 73.36 | 74.78 | 73.24 | 74.71 | 1,626,276 | +1.37(+1.87%) |
Nov 13, 2015 | 73.62 | 74.21 | 73.31 | 73.34 | 1,456,740 | -0.25(-0.35%) |
Nov 12, 2015 | 74.30 | 75.07 | 73.57 | 73.60 | 1,881,766 | -1.33(-1.77%) |
Nov 11, 2015 | 75.81 | 75.81 | 74.60 | 74.93 | 2,294,034 | -0.28(-0.37%) |
Nov 10, 2015 | 74.70 | 75.26 | 74.39 | 75.21 | 1,097,075 | +0.24(+0.32%) |
Nov 09, 2015 | 75.86 | 75.94 | 74.60 | 74.97 | 1,600,097 | -1.01(-1.33%) |
Nov 06, 2015 | 75.96 | 76.49 | 75.25 | 75.98 | 2,449,690 | -0.39(-0.52%) |
Nov 05, 2015 | 76.37 | 76.81 | 75.71 | 76.37 | 1,352,589 | +0.14(+0.18%) |
Nov 04, 2015 | 76.58 | 76.96 | 76.11 | 76.23 | 1,264,339 | -0.07(-0.09%) |
Nov 03, 2015 | 76.51 | 76.94 | 76.19 | 76.30 | 2,430,532 | -0.40(-0.52%) |
Nov 02, 2015 | 75.46 | 76.88 | 75.32 | 76.70 | 1,488,646 | +1.28(+1.70%) |
Oct 30, 2015 | 75.58 | 75.58 | 75.26 | 75.42 | 2,119,894 | +0.02(+0.02%) |
Oct 29, 2015 | 75.39 | 75.61 | 74.82 | 75.40 | 1,170,098 | -0.17(-0.23%) |
Oct 28, 2015 | 74.23 | 75.58 | 74.23 | 75.58 | 1,883,594 | +1.27(+1.71%) |
Oct 27, 2015 | 73.91 | 74.56 | 73.54 | 74.30 | 1,994,761 | -0.12(-0.17%) |
Oct 26, 2015 | 74.33 | 74.78 | 74.00 | 74.43 | 1,860,623 | +0.11(+0.15%) |
Oct 23, 2015 | 73.78 | 74.39 | 73.61 | 74.31 | 2,545,858 | +0.87(+1.18%) |
Oct 22, 2015 | 70.50 | 73.72 | 70.19 | 73.44 | 4,284,247 | +3.26(+4.65%) |
Oct 21, 2015 | 69.01 | 70.70 | 67.57 | 70.18 | 3,947,034 | +0.34(+0.49%) |
Oct 20, 2015 | 68.92 | 70.11 | 68.63 | 69.83 | 2,573,355 | +0.89(+1.28%) |
Oct 19, 2015 | 69.05 | 69.17 | 68.79 | 68.95 | 2,039,363 | -0.22(-0.32%) |
Oct 16, 2015 | 70.28 | 70.38 | 68.94 | 69.17 | 3,328,753 | -1.01(-1.44%) |
Oct 15, 2015 | 70.10 | 70.24 | 69.23 | 70.18 | 1,970,601 | +0.48(+0.69%) |
Oct 14, 2015 | 70.79 | 71.00 | 69.60 | 69.69 | 2,404,529 | -1.29(-1.81%) |
Oct 13, 2015 | 71.36 | 71.78 | 70.91 | 70.98 | 1,085,840 | -0.89(-1.23%) |
Oct 12, 2015 | 72.00 | 72.00 | 71.48 | 71.87 | 1,048,778 | -0.04(-0.06%) |
Oct 09, 2015 | 71.95 | 72.60 | 71.74 | 71.91 | 1,797,948 | -0.02(-0.02%) |
Oct 08, 2015 | 70.64 | 72.18 | 70.47 | 71.93 | 1,509,675 | +1.07(+1.52%) |
Oct 07, 2015 | 70.72 | 71.83 | 70.15 | 70.85 | 1,338,624 | +0.62(+0.88%) |
Oct 06, 2015 | 70.15 | 70.58 | 69.98 | 70.24 | 1,698,628 | -0.01(-0.01%) |
Oct 05, 2015 | 68.45 | 70.28 | 68.45 | 70.24 | 2,055,649 | +2.34(+3.44%) |
Oct 02, 2015 | 65.90 | 67.91 | 65.76 | 67.91 | 1,342,361 | +1.01(+1.51%) |
Oct 01, 2015 | 67.41 | 67.83 | 66.45 | 66.90 | 1,951,251 | -0.62(-0.92%) |
Sep 30, 2015 | 67.41 | 67.96 | 66.71 | 67.52 | 2,185,623 | +0.80(+1.19%) |
Sep 29, 2015 | 66.24 | 67.14 | 65.97 | 66.72 | 2,686,790 | +0.66(+0.99%) |
Sep 28, 2015 | 66.79 | 67.22 | 65.92 | 66.07 | 2,192,160 | -1.10(-1.64%) |
Sep 25, 2015 | 67.98 | 68.08 | 66.89 | 67.17 | 2,219,997 | -0.37(-0.54%) |
Sep 24, 2015 | 67.07 | 67.80 | 66.23 | 67.53 | 2,836,470 | -0.27(-0.40%) |
Sep 23, 2015 | 68.06 | 68.14 | 67.44 | 67.80 | 2,152,781 | -0.28(-0.41%) |
Sep 22, 2015 | 67.76 | 68.50 | 67.58 | 68.08 | 3,106,181 | -0.59(-0.85%) |
Sep 21, 2015 | 69.12 | 69.47 | 68.53 | 68.67 | 2,199,290 | -0.42(-0.60%) |
Sep 18, 2015 | 68.88 | 69.70 | 68.72 | 69.08 | 5,962,342 | -0.64(-0.91%) |
Sep 17, 2015 | 69.72 | 70.82 | 69.49 | 69.72 | 3,796,932 | -0.16(-0.23%) |
Sep 16, 2015 | 68.82 | 70.09 | 68.66 | 69.88 | 2,251,365 | +1.06(+1.54%) |
Sep 15, 2015 | 67.56 | 68.96 | 67.37 | 68.82 | 1,953,429 | +1.49(+2.21%) |
Sep 14, 2015 | 68.04 | 68.12 | 67.21 | 67.33 | 1,386,149 | -0.77(-1.14%) |
Sep 11, 2015 | 67.85 | 68.10 | 67.31 | 68.10 | 1,525,493 | +0.14(+0.20%) |
Sep 10, 2015 | 67.93 | 68.44 | 67.51 | 67.97 | 1,863,413 | -0.11(-0.17%) |
Sep 09, 2015 | 69.22 | 69.38 | 68.01 | 68.08 | 2,073,354 | -0.50(-0.72%) |
Sep 08, 2015 | 67.83 | 68.61 | 67.62 | 68.58 | 1,974,666 | +1.96(+2.94%) |
Sep 04, 2015 | 66.87 | 66.62 | 66.62 | 66.62 | 1,899,381 | -1.21(-1.79%) |
Sep 03, 2015 | 68.25 | 68.42 | 67.59 | 67.84 | 1,796,929 | +0.46(+0.68%) |
Sep 02, 2015 | 67.54 | 67.75 | 66.65 | 67.38 | 2,002,748 | +0.69(+1.04%) |
Sep 01, 2015 | 67.14 | 67.54 | 66.30 | 66.69 | 2,848,352 | -2.19(-3.18%) |
Aug 31, 2015 | 68.63 | 69.28 | 68.35 | 68.88 | 1,975,966 | -0.43(-0.62%) |
Aug 28, 2015 | 68.78 | 69.34 | 68.45 | 69.31 | 1,638,105 | +0.20(+0.28%) |
Aug 27, 2015 | 68.63 | 69.49 | 67.90 | 69.12 | 2,873,032 | +1.27(+1.87%) |
Aug 26, 2015 | 66.69 | 67.98 | 66.07 | 67.84 | 3,397,951 | +2.58(+3.96%) |
Aug 25, 2015 | 68.93 | 69.07 | 65.20 | 65.26 | 3,557,987 | -1.71(-2.56%) |
Aug 24, 2015 | 65.21 | 69.03 | 64.20 | 66.97 | 4,566,525 | -2.47(-3.56%) |
Aug 21, 2015 | 70.82 | 70.96 | 69.42 | 69.44 | 2,765,086 | -1.78(-2.51%) |
Aug 20, 2015 | 71.97 | 71.97 | 71.21 | 71.23 | 1,795,003 | -1.17(-1.62%) |
Aug 19, 2015 | 72.62 | 73.02 | 72.11 | 72.40 | 1,175,051 | -0.88(-1.20%) |
Aug 18, 2015 | 73.37 | 73.50 | 72.94 | 73.28 | 938,624 | -0.09(-0.12%) |
Aug 17, 2015 | 72.75 | 73.52 | 72.26 | 73.37 | 923,893 | +0.23(+0.31%) |
Aug 14, 2015 | 72.81 | 73.20 | 72.68 | 73.14 | 1,011,869 | +0.27(+0.37%) |
Aug 13, 2015 | 72.55 | 73.20 | 72.20 | 72.87 | 1,188,906 | +0.07(+0.10%) |
Aug 12, 2015 | 75.01 | 75.01 | 71.60 | 72.80 | 2,007,233 | +0.10(+0.13%) |
Aug 11, 2015 | 73.56 | 73.60 | 72.52 | 72.70 | 1,856,994 | -1.76(-2.36%) |
Aug 10, 2015 | 73.15 | 74.48 | 73.15 | 74.46 | 1,544,304 | +1.69(+2.33%) |
Aug 07, 2015 | 72.64 | 73.12 | 72.47 | 72.77 | 1,647,298 | +0.07(+0.09%) |
Aug 06, 2015 | 73.01 | 73.20 | 72.62 | 72.70 | 1,259,930 | -0.30(-0.41%) |
Aug 05, 2015 | 72.66 | 73.65 | 72.60 | 73.00 | 1,650,427 | +1.02(+1.42%) |
Aug 04, 2015 | 72.46 | 72.55 | 71.86 | 71.98 | 2,075,095 | -0.26(-0.36%) |
Aug 03, 2015 | 72.92 | 73.01 | 71.90 | 72.24 | 1,752,349 | -0.66(-0.91%) |
Jul 31, 2015 | 73.11 | 73.23 | 72.71 | 72.90 | 2,088,840 | +0.15(+0.21%) |
Jul 30, 2015 | 72.46 | 72.97 | 72.33 | 72.75 | 1,732,690 | -0.05(-0.07%) |
Jul 29, 2015 | 72.29 | 72.92 | 72.01 | 72.80 | 1,540,158 | +0.49(+0.68%) |
Jul 28, 2015 | 71.38 | 72.60 | 71.18 | 72.31 | 2,357,811 | +1.21(+1.70%) |
Jul 27, 2015 | 71.43 | 71.58 | 70.90 | 71.10 | 3,186,572 | -0.82(-1.14%) |
Jul 24, 2015 | 72.74 | 72.77 | 71.58 | 71.93 | 2,356,444 | -0.92(-1.26%) |
Jul 23, 2015 | 73.38 | 74.02 | 72.68 | 72.85 | 3,030,900 | -0.15(-0.20%) |
Jul 22, 2015 | 75.59 | 76.28 | 72.41 | 72.99 | 5,582,790 | -2.10(-2.80%) |
Jul 21, 2015 | 75.90 | 76.03 | 74.87 | 75.10 | 2,522,828 | -1.06(-1.39%) |
Jul 20, 2015 | 75.76 | 76.41 | 75.57 | 76.16 | 2,164,974 | +0.36(+0.47%) |
Jul 17, 2015 | 76.17 | 76.69 | 75.66 | 75.80 | 1,692,439 | -0.48(-0.63%) |
Jul 16, 2015 | 76.81 | 76.86 | 76.11 | 76.28 | 1,552,650 | +0.20(+0.26%) |
Jul 15, 2015 | 76.65 | 76.78 | 75.89 | 76.08 | 1,786,059 | -0.55(-0.71%) |
Jul 14, 2015 | 76.32 | 76.86 | 76.21 | 76.63 | 1,470,229 | +0.24(+0.32%) |
Jul 13, 2015 | 76.26 | 76.47 | 75.94 | 76.38 | 1,672,179 | +0.95(+1.25%) |
Jul 10, 2015 | 75.94 | 76.23 | 75.37 | 75.44 | 2,047,895 | +0.59(+0.78%) |
Jul 09, 2015 | 75.75 | 76.07 | 74.85 | 74.85 | 1,766,687 | -0.06(-0.08%) |
Jul 08, 2015 | 75.94 | 76.06 | 74.57 | 74.91 | 2,210,990 | -1.55(-2.02%) |
Jul 07, 2015 | 75.97 | 76.59 | 75.14 | 76.46 | 2,322,105 | +0.58(+0.76%) |
Jul 06, 2015 | 75.21 | 76.28 | 75.21 | 75.88 | 1,649,776 | -0.23(-0.30%) |
Jul 02, 2015 | 76.20 | 76.11 | 76.11 | 76.11 | 2,040,758 | -0.02(-0.03%) |
Jul 01, 2015 | 75.29 | 76.30 | 74.94 | 76.13 | 3,170,415 | +1.34(+1.79%) |
Jun 30, 2015 | 75.03 | 75.45 | 74.62 | 74.79 | 2,089,271 | +0.28(+0.37%) |
Jun 29, 2015 | 74.74 | 75.56 | 74.48 | 74.52 | 1,993,926 | -1.08(-1.43%) |
Jun 26, 2015 | 75.61 | 75.80 | 75.33 | 75.60 | 1,811,935 | +0.29(+0.38%) |
Jun 25, 2015 | 76.58 | 76.60 | 75.22 | 75.31 | 2,221,787 | -1.02(-1.34%) |
Jun 24, 2015 | 75.65 | 76.78 | 75.50 | 76.33 | 2,556,494 | +0.69(+0.91%) |
Jun 23, 2015 | 75.92 | 76.03 | 75.49 | 75.64 | 1,571,305 | -0.36(-0.47%) |
Jun 22, 2015 | 75.78 | 76.07 | 75.49 | 76.00 | 1,665,410 | +0.73(+0.97%) |
Jun 19, 2015 | 75.64 | 75.77 | 75.16 | 75.27 | 4,052,560 | -0.54(-0.72%) |
Jun 18, 2015 | 75.49 | 76.10 | 75.18 | 75.81 | 2,114,251 | +0.75(+1.00%) |
Jun 17, 2015 | 75.29 | 75.47 | 74.39 | 75.06 | 1,690,149 | -0.05(-0.06%) |
Jun 16, 2015 | 74.89 | 75.34 | 74.87 | 75.11 | 2,251,216 | +0.02(+0.03%) |
Jun 15, 2015 | 75.16 | 75.27 | 74.69 | 75.08 | 2,201,662 | -0.87(-1.14%) |
Jun 12, 2015 | 76.46 | 76.68 | 75.76 | 75.95 | 1,417,752 | -0.92(-1.19%) |
Jun 11, 2015 | 76.76 | 76.94 | 76.38 | 76.87 | 1,630,904 | +0.19(+0.25%) |
Jun 10, 2015 | 75.45 | 76.92 | 75.34 | 76.67 | 2,756,372 | +1.51(+2.01%) |
Jun 09, 2015 | 75.13 | 75.54 | 74.90 | 75.17 | 1,788,113 | +0.13(+0.17%) |
Jun 08, 2015 | 75.47 | 75.59 | 75.03 | 75.04 | 2,317,448 | -0.53(-0.71%) |
Jun 05, 2015 | 75.56 | 75.74 | 75.16 | 75.57 | 1,816,013 | -0.18(-0.24%) |
Jun 04, 2015 | 76.58 | 76.71 | 75.62 | 75.75 | 1,827,693 | -1.32(-1.71%) |
Jun 03, 2015 | 76.78 | 77.28 | 76.64 | 77.07 | 1,967,158 | +0.38(+0.50%) |
Jun 02, 2015 | 75.91 | 77.02 | 75.64 | 76.69 | 1,824,923 | +0.67(+0.89%) |
Jun 01, 2015 | 76.46 | 76.50 | 75.38 | 76.02 | 2,405,034 | -0.04(-0.05%) |
May 29, 2015 | 77.22 | 77.57 | 76.06 | 76.06 | 4,619,543 | -1.39(-1.79%) |
May 28, 2015 | 77.69 | 77.73 | 76.95 | 77.44 | 1,644,210 | -0.52(-0.67%) |
May 27, 2015 | 77.55 | 78.12 | 77.10 | 77.96 | 1,543,393 | +0.65(+0.84%) |
May 26, 2015 | 78.45 | 78.47 | 76.95 | 77.31 | 2,655,699 | -1.22(-1.55%) |
May 22, 2015 | 78.99 | 78.53 | 78.53 | 78.53 | 1,567,869 | -0.51(-0.65%) |
May 21, 2015 | 78.37 | 79.41 | 78.24 | 79.04 | 1,596,896 | +0.67(+0.86%) |
May 20, 2015 | 78.49 | 78.59 | 77.88 | 78.37 | 1,251,095 | +0.01(+0.01%) |
May 19, 2015 | 78.77 | 78.93 | 78.25 | 78.36 | 2,326,866 | -0.22(-0.28%) |
May 18, 2015 | 78.69 | 78.82 | 78.38 | 78.58 | 1,423,342 | -0.15(-0.19%) |
May 15, 2015 | 79.08 | 79.12 | 78.12 | 78.72 | 2,004,475 | -0.28(-0.35%) |
May 14, 2015 | 78.18 | 79.08 | 78.16 | 79.00 | 1,634,216 | +1.35(+1.74%) |
May 13, 2015 | 77.73 | 78.19 | 77.41 | 77.65 | 2,160,109 | +0.14(+0.18%) |
May 12, 2015 | 77.52 | 77.81 | 77.01 | 77.51 | 1,428,146 | -0.13(-0.17%) |
May 11, 2015 | 77.74 | 78.14 | 77.65 | 77.64 | 1,479,111 | -0.11(-0.15%) |
May 08, 2015 | 77.83 | 78.13 | 77.54 | 77.75 | 1,352,266 | +0.73(+0.95%) |
May 07, 2015 | 76.80 | 77.25 | 76.57 | 77.02 | 1,224,013 | +0.13(+0.17%) |
May 06, 2015 | 77.14 | 77.34 | 76.45 | 76.89 | 1,244,651 | +0.06(+0.08%) |
May 05, 2015 | 77.55 | 78.09 | 76.71 | 76.83 | 1,350,521 | -0.68(-0.88%) |
May 04, 2015 | 77.27 | 77.61 | 77.16 | 77.51 | 1,871,119 | +0.46(+0.60%) |
May 01, 2015 | 76.25 | 77.14 | 76.07 | 77.05 | 2,606,830 | +1.19(+1.57%) |
Apr 30, 2015 | 76.35 | 76.87 | 75.64 | 75.86 | 2,136,578 | -0.77(-1.00%) |
Apr 29, 2015 | 76.48 | 77.18 | 76.27 | 76.63 | 1,884,893 | -0.51(-0.66%) |
Apr 28, 2015 | 76.70 | 77.22 | 76.55 | 77.14 | 2,358,652 | +0.16(+0.21%) |
Apr 27, 2015 | 76.82 | 77.22 | 76.63 | 76.97 | 2,966,225 | +0.27(+0.35%) |
Apr 24, 2015 | 76.77 | 76.84 | 76.37 | 76.71 | 2,375,425 | -0.06(-0.08%) |
Apr 23, 2015 | 76.39 | 77.08 | 76.01 | 76.77 | 3,273,616 | +0.22(+0.29%) |
Apr 22, 2015 | 76.54 | 76.75 | 75.81 | 76.55 | 3,180,358 | +0.02(+0.02%) |
Apr 21, 2015 | 77.78 | 78.16 | 76.28 | 76.54 | 4,881,294 | -2.11(-2.68%) |
Apr 20, 2015 | 78.06 | 78.86 | 78.05 | 78.64 | 1,842,884 | +0.93(+1.20%) |
Apr 17, 2015 | 78.98 | 79.02 | 77.35 | 77.71 | 3,243,656 | -1.92(-2.41%) |
Apr 16, 2015 | 79.92 | 80.11 | 79.45 | 79.63 | 1,766,515 | -0.65(-0.81%) |
Apr 15, 2015 | 80.98 | 80.99 | 80.20 | 80.28 | 2,875,020 | -0.36(-0.45%) |
Apr 14, 2015 | 79.30 | 80.70 | 79.10 | 80.65 | 2,763,183 | +1.18(+1.48%) |
Apr 13, 2015 | 78.77 | 79.58 | 78.62 | 79.47 | 1,913,394 | +0.41(+0.51%) |
Apr 10, 2015 | 78.98 | 79.33 | 78.70 | 79.06 | 1,711,081 | +0.21(+0.27%) |
Apr 09, 2015 | 78.68 | 79.23 | 78.44 | 78.85 | 1,177,703 | +0.02(+0.02%) |
Apr 08, 2015 | 79.25 | 79.56 | 78.48 | 78.84 | 1,735,813 | -0.55(-0.69%) |
Apr 07, 2015 | 79.31 | 80.05 | 79.08 | 79.39 | 1,964,884 | +0.15(+0.18%) |
Apr 06, 2015 | 77.93 | 79.64 | 77.82 | 79.24 | 1,351,215 | +0.93(+1.19%) |
Apr 02, 2015 | 78.07 | 78.31 | 78.31 | 78.31 | 1,325,700 | +0.07(+0.09%) |
Apr 01, 2015 | 78.63 | 78.75 | 77.90 | 78.24 | 1,826,214 | -0.50(-0.64%) |
Mar 31, 2015 | 78.90 | 79.10 | 78.48 | 78.74 | 2,148,412 | -0.61(-0.77%) |
Mar 30, 2015 | 78.79 | 79.62 | 78.75 | 79.35 | 2,434,754 | +0.93(+1.19%) |
Mar 27, 2015 | 78.21 | 78.62 | 77.86 | 78.42 | 2,295,557 | +0.56(+0.72%) |
Mar 26, 2015 | 77.49 | 78.18 | 77.25 | 77.85 | 2,090,398 | +0.02(+0.03%) |
Mar 25, 2015 | 78.87 | 79.01 | 77.82 | 77.83 | 2,184,538 | -0.90(-1.14%) |
Mar 24, 2015 | 78.76 | 79.18 | 78.65 | 78.72 | 2,019,549 | -0.23(-0.30%) |
Mar 23, 2015 | 79.60 | 79.79 | 78.95 | 78.96 | 2,251,200 | -0.51(-0.64%) |
Mar 20, 2015 | 80.40 | 80.44 | 79.35 | 79.47 | 6,447,611 | -0.68(-0.85%) |
Mar 19, 2015 | 80.14 | 80.39 | 79.66 | 80.14 | 2,066,462 | -0.35(-0.44%) |
Mar 18, 2015 | 79.33 | 80.76 | 78.51 | 80.50 | 3,184,074 | +0.85(+1.06%) |
Mar 17, 2015 | 79.55 | 79.85 | 79.33 | 79.65 | 1,798,103 | -0.26(-0.32%) |
Mar 16, 2015 | 79.07 | 79.97 | 78.88 | 79.91 | 1,708,630 | +1.15(+1.45%) |
Mar 13, 2015 | 78.97 | 79.09 | 78.03 | 78.76 | 2,212,075 | -0.34(-0.43%) |
Mar 12, 2015 | 77.85 | 79.24 | 77.73 | 79.10 | 1,760,866 | +1.52(+1.96%) |
Mar 11, 2015 | 78.10 | 78.22 | 77.55 | 77.58 | 2,336,105 | -0.44(-0.56%) |
Mar 10, 2015 | 78.84 | 78.93 | 78.01 | 78.01 | 2,316,920 | -1.58(-1.99%) |
Mar 09, 2015 | 78.81 | 79.89 | 78.79 | 79.60 | 1,921,496 | +0.74(+0.94%) |
Mar 06, 2015 | 79.18 | 79.57 | 78.72 | 78.85 | 2,928,233 | -1.09(-1.36%) |
Mar 05, 2015 | 79.15 | 80.05 | 79.11 | 79.94 | 2,115,100 | +0.74(+0.94%) |
Mar 04, 2015 | 80.07 | 80.39 | 79.17 | 79.20 | 2,527,022 | -1.19(-1.47%) |
Mar 03, 2015 | 80.01 | 80.48 | 79.93 | 80.39 | 2,371,864 | +0.09(+0.11%) |
Mar 02, 2015 | 79.76 | 80.57 | 79.62 | 80.30 | 2,228,916 | +0.56(+0.71%) |
Feb 27, 2015 | 80.10 | 80.22 | 79.71 | 79.73 | 2,120,020 | -0.36(-0.45%) |
Feb 26, 2015 | 80.55 | 80.61 | 80.01 | 80.10 | 2,201,454 | -0.36(-0.45%) |
Feb 25, 2015 | 80.06 | 80.60 | 80.06 | 80.46 | 1,880,620 | +0.23(+0.28%) |
Feb 24, 2015 | 79.81 | 80.56 | 79.80 | 80.23 | 2,239,440 | +0.19(+0.23%) |
Feb 23, 2015 | 80.05 | 80.22 | 79.75 | 80.05 | 1,706,904 | -0.19(-0.24%) |
Feb 20, 2015 | 79.24 | 80.50 | 78.87 | 80.24 | 2,754,025 | +0.85(+1.08%) |
Feb 19, 2015 | 79.01 | 79.68 | 79.01 | 79.39 | 1,633,934 | -0.01(-0.01%) |
Feb 18, 2015 | 78.80 | 79.60 | 78.80 | 79.39 | 1,491,178 | +0.20(+0.25%) |
Feb 17, 2015 | 78.93 | 79.47 | 78.89 | 79.19 | 1,527,720 | -0.06(-0.07%) |
Feb 13, 2015 | 78.88 | 79.25 | 79.25 | 79.25 | 1,587,317 | +0.39(+0.49%) |
Feb 12, 2015 | 78.30 | 78.89 | 78.15 | 78.86 | 1,876,852 | +0.85(+1.10%) |
Feb 11, 2015 | 78.23 | 78.31 | 77.65 | 78.01 | 1,024,784 | -0.27(-0.34%) |
Feb 10, 2015 | 78.40 | 78.43 | 77.75 | 78.27 | 1,337,180 | +0.19(+0.24%) |
Feb 09, 2015 | 77.97 | 78.41 | 77.76 | 78.09 | 1,301,966 | -0.22(-0.28%) |
Feb 06, 2015 | 78.22 | 78.91 | 78.11 | 78.30 | 2,245,094 | +0.02(+0.02%) |
Feb 05, 2015 | 77.43 | 78.44 | 77.35 | 78.29 | 2,072,835 | +0.98(+1.27%) |
Feb 04, 2015 | 77.43 | 77.91 | 77.14 | 77.30 | 2,617,675 | -0.02(-0.02%) |
Feb 03, 2015 | 76.62 | 77.58 | 76.49 | 77.32 | 2,755,562 | +0.77(+1.01%) |
Feb 02, 2015 | 75.46 | 76.61 | 74.86 | 76.55 | 2,170,714 | +1.47(+1.96%) |
Jan 30, 2015 | 74.99 | 75.93 | 74.89 | 75.08 | 4,794,160 | -0.53(-0.70%) |
Jan 29, 2015 | 74.30 | 75.86 | 74.01 | 75.61 | 3,970,995 | +1.31(+1.77%) |
Jan 28, 2015 | 75.69 | 75.72 | 74.25 | 74.30 | 3,685,073 | -1.08(-1.43%) |
Jan 27, 2015 | 75.30 | 75.94 | 74.30 | 75.38 | 3,350,162 | -0.22(-0.29%) |
Jan 26, 2015 | 75.45 | 75.80 | 74.92 | 75.59 | 2,748,955 | +0.14(+0.18%) |
Jan 23, 2015 | 76.32 | 76.41 | 75.45 | 75.46 | 2,224,181 | -0.84(-1.10%) |
Jan 22, 2015 | 76.16 | 76.57 | 75.45 | 76.30 | 2,780,807 | +0.70(+0.93%) |
Jan 21, 2015 | 75.08 | 75.81 | 74.97 | 75.59 | 2,194,633 | +0.26(+0.34%) |
Jan 20, 2015 | 75.62 | 75.68 | 74.51 | 75.34 | 2,491,173 | +0.10(+0.13%) |
Jan 16, 2015 | 74.26 | 75.24 | 73.76 | 75.24 | 2,679,914 | +0.90(+1.22%) |
Jan 15, 2015 | 74.88 | 75.41 | 74.16 | 74.34 | 2,151,964 | -0.54(-0.72%) |
Jan 14, 2015 | 73.94 | 75.03 | 73.89 | 74.88 | 2,344,798 | -0.15(-0.20%) |
Jan 13, 2015 | 75.69 | 76.23 | 74.43 | 75.03 | 2,624,915 | -0.09(-0.12%) |
Jan 12, 2015 | 75.62 | 75.78 | 74.88 | 75.12 | 1,678,777 | -0.35(-0.46%) |
Jan 09, 2015 | 76.22 | 76.39 | 75.06 | 75.47 | 1,756,486 | -0.57(-0.75%) |
Jan 08, 2015 | 74.96 | 76.07 | 74.93 | 76.04 | 2,129,459 | +1.79(+2.41%) |
Jan 07, 2015 | 74.07 | 74.56 | 73.70 | 74.25 | 2,103,509 | +0.80(+1.09%) |
Jan 06, 2015 | 74.75 | 74.86 | 72.93 | 73.45 | 3,326,273 | -1.02(-1.38%) |
Jan 05, 2015 | 75.98 | 75.98 | 74.34 | 74.47 | 2,265,951 | -1.89(-2.47%) |