Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 79.24 | 78.47 | 78.47 | 78.47 | 2,310,775 | -1.07(-1.34%) |
Dec 30, 2015 | 80.32 | 80.40 | 79.53 | 79.54 | 1,040,110 | -0.81(-1.01%) |
Dec 29, 2015 | 79.98 | 80.39 | 79.57 | 80.35 | 1,438,846 | +0.78(+0.98%) |
Dec 28, 2015 | 79.62 | 79.72 | 78.84 | 79.57 | 1,887,846 | -0.37(-0.46%) |
Dec 24, 2015 | 79.86 | 79.94 | 79.94 | 79.94 | 740,263 | +0.11(+0.14%) |
Dec 23, 2015 | 79.12 | 79.88 | 78.98 | 79.82 | 1,434,286 | +1.12(+1.42%) |
Dec 22, 2015 | 77.95 | 78.79 | 77.44 | 78.71 | 1,473,231 | +0.96(+1.23%) |
Dec 21, 2015 | 77.78 | 78.09 | 77.24 | 77.75 | 1,723,826 | +0.43(+0.56%) |
Dec 18, 2015 | 78.23 | 78.31 | 77.14 | 77.32 | 2,204,329 | -1.17(-1.49%) |
Dec 17, 2015 | 79.60 | 79.60 | 78.32 | 78.48 | 1,511,395 | -0.82(-1.04%) |
Dec 16, 2015 | 78.74 | 79.44 | 78.15 | 79.31 | 1,889,821 | +1.09(+1.40%) |
Dec 15, 2015 | 77.57 | 78.36 | 77.32 | 78.21 | 1,801,051 | +1.17(+1.52%) |
Dec 14, 2015 | 77.46 | 77.88 | 76.58 | 77.04 | 2,415,776 | -0.48(-0.62%) |
Dec 11, 2015 | 78.33 | 78.48 | 77.27 | 77.53 | 1,362,803 | -1.60(-2.02%) |
Dec 10, 2015 | 79.02 | 79.58 | 78.77 | 79.13 | 1,413,210 | +0.13(+0.16%) |
Dec 09, 2015 | 79.54 | 80.40 | 78.68 | 79.00 | 1,747,832 | -0.67(-0.84%) |
Dec 08, 2015 | 79.72 | 80.26 | 79.29 | 79.67 | 2,204,116 | -0.77(-0.96%) |
Dec 07, 2015 | 81.70 | 81.70 | 80.11 | 80.44 | 1,241,599 | -1.32(-1.62%) |
Dec 04, 2015 | 81.04 | 81.93 | 80.92 | 81.76 | 1,479,256 | +0.64(+0.78%) |
Dec 03, 2015 | 82.43 | 82.80 | 80.91 | 81.13 | 1,660,512 | -1.13(-1.37%) |
Dec 02, 2015 | 83.41 | 83.45 | 82.15 | 82.26 | 1,528,886 | -1.20(-1.43%) |
Dec 01, 2015 | 83.35 | 83.62 | 82.90 | 83.45 | 2,139,644 | +0.48(+0.58%) |
Nov 30, 2015 | 83.30 | 83.53 | 82.90 | 82.97 | 1,224,197 | -0.11(-0.13%) |
Nov 27, 2015 | 82.81 | 83.23 | 82.60 | 83.08 | 254,020 | +0.25(+0.31%) |
Nov 25, 2015 | 82.37 | 82.82 | 82.82 | 82.82 | 878,159 | +0.39(+0.47%) |
Nov 24, 2015 | 81.46 | 82.54 | 81.29 | 82.43 | 1,237,705 | +0.63(+0.77%) |
Nov 23, 2015 | 81.33 | 82.12 | 81.28 | 81.81 | 1,571,598 | +0.37(+0.46%) |
Nov 20, 2015 | 81.21 | 81.84 | 81.17 | 81.43 | 1,707,277 | +0.45(+0.55%) |
Nov 19, 2015 | 81.07 | 81.24 | 80.76 | 80.99 | 1,200,298 | -0.17(-0.21%) |
Nov 18, 2015 | 80.15 | 81.23 | 79.93 | 81.15 | 972,628 | +1.21(+1.52%) |
Nov 17, 2015 | 80.53 | 81.08 | 79.92 | 79.94 | 1,625,244 | -0.49(-0.61%) |
Nov 16, 2015 | 79.50 | 80.49 | 79.32 | 80.43 | 1,711,650 | +0.88(+1.11%) |
Nov 13, 2015 | 79.87 | 80.43 | 79.27 | 79.55 | 1,917,554 | -0.59(-0.74%) |
Nov 12, 2015 | 81.13 | 81.25 | 79.98 | 80.15 | 2,579,509 | -1.57(-1.92%) |
Nov 11, 2015 | 82.44 | 82.44 | 81.59 | 81.71 | 1,186,602 | -0.60(-0.73%) |
Nov 10, 2015 | 81.76 | 82.35 | 81.64 | 82.32 | 950,266 | +0.34(+0.41%) |
Nov 09, 2015 | 83.02 | 83.11 | 81.69 | 81.98 | 1,323,840 | -1.07(-1.29%) |
Nov 06, 2015 | 82.38 | 83.12 | 81.92 | 83.04 | 744,940 | +0.43(+0.52%) |
Nov 05, 2015 | 82.33 | 82.80 | 81.82 | 82.61 | 1,352,525 | +0.26(+0.32%) |
Nov 04, 2015 | 82.54 | 82.89 | 82.03 | 82.35 | 2,492,449 | -0.13(-0.15%) |
Nov 03, 2015 | 82.04 | 82.96 | 81.98 | 82.48 | 1,106,032 | +0.44(+0.54%) |
Nov 02, 2015 | 80.54 | 82.27 | 80.54 | 82.04 | 2,118,804 | +1.46(+1.81%) |
Oct 30, 2015 | 81.07 | 81.18 | 80.43 | 80.58 | 2,402,142 | -0.65(-0.80%) |
Oct 29, 2015 | 81.66 | 81.93 | 81.09 | 81.23 | 1,067,123 | -0.68(-0.83%) |
Oct 28, 2015 | 79.96 | 81.91 | 79.95 | 81.91 | 2,845,927 | +2.12(+2.66%) |
Oct 27, 2015 | 80.70 | 80.76 | 79.45 | 79.79 | 1,315,393 | -1.23(-1.52%) |
Oct 26, 2015 | 81.43 | 81.63 | 80.93 | 81.02 | 754,187 | -0.53(-0.65%) |
Oct 23, 2015 | 81.69 | 81.79 | 80.87 | 81.55 | 1,067,678 | +0.43(+0.53%) |
Oct 22, 2015 | 80.71 | 81.61 | 80.65 | 81.12 | 1,672,490 | +0.76(+0.95%) |
Oct 21, 2015 | 81.81 | 81.81 | 80.29 | 80.36 | 1,089,840 | -1.20(-1.48%) |
Oct 20, 2015 | 81.08 | 81.85 | 80.96 | 81.56 | 764,128 | +0.46(+0.56%) |
Oct 19, 2015 | 80.69 | 81.30 | 80.54 | 81.10 | 1,092,507 | +0.04(+0.05%) |
Oct 16, 2015 | 81.38 | 81.47 | 80.49 | 81.06 | 1,444,995 | -0.22(-0.27%) |
Oct 15, 2015 | 79.99 | 81.28 | 79.39 | 81.28 | 1,250,717 | +1.53(+1.91%) |
Oct 14, 2015 | 80.49 | 80.95 | 79.66 | 79.76 | 1,325,028 | -0.78(-0.97%) |
Oct 13, 2015 | 81.01 | 81.85 | 80.50 | 80.54 | 1,216,845 | -0.81(-1.00%) |
Oct 12, 2015 | 81.35 | 81.50 | 81.10 | 81.35 | 615,354 | -0.07(-0.08%) |
Oct 09, 2015 | 81.68 | 81.91 | 81.22 | 81.42 | 917,359 | -0.14(-0.18%) |
Oct 08, 2015 | 80.26 | 81.65 | 80.21 | 81.56 | 1,060,910 | +1.17(+1.45%) |
Oct 07, 2015 | 79.47 | 80.46 | 79.29 | 80.39 | 1,984,036 | +1.30(+1.64%) |
Oct 06, 2015 | 79.09 | 79.74 | 78.79 | 79.10 | 1,943,990 | +0.03(+0.03%) |
Oct 05, 2015 | 77.52 | 79.20 | 77.49 | 79.07 | 1,705,982 | +2.09(+2.72%) |
Oct 02, 2015 | 75.57 | 76.98 | 74.88 | 76.98 | 999,596 | +0.78(+1.02%) |
Oct 01, 2015 | 76.34 | 76.73 | 75.34 | 76.20 | 981,876 | -0.17(-0.22%) |
Sep 30, 2015 | 76.19 | 76.52 | 75.70 | 76.37 | 1,794,823 | +0.76(+1.01%) |
Sep 29, 2015 | 75.96 | 76.24 | 75.35 | 75.60 | 2,486,127 | -0.27(-0.36%) |
Sep 28, 2015 | 77.04 | 77.04 | 75.79 | 75.87 | 2,053,701 | -1.49(-1.93%) |
Sep 25, 2015 | 78.39 | 78.39 | 77.17 | 77.37 | 1,781,337 | -0.38(-0.49%) |
Sep 24, 2015 | 77.19 | 77.92 | 76.90 | 77.75 | 1,364,436 | +0.11(+0.14%) |
Sep 23, 2015 | 77.98 | 78.28 | 77.40 | 77.64 | 1,157,913 | -0.22(-0.28%) |
Sep 22, 2015 | 78.16 | 78.49 | 77.50 | 77.86 | 1,384,188 | -1.08(-1.37%) |
Sep 21, 2015 | 78.97 | 79.67 | 78.75 | 78.94 | 1,870,004 | +0.42(+0.54%) |
Sep 18, 2015 | 78.80 | 79.20 | 78.31 | 78.52 | 1,491,553 | -1.22(-1.54%) |
Sep 17, 2015 | 79.78 | 80.90 | 79.51 | 79.74 | 1,607,753 | -0.13(-0.16%) |
Sep 16, 2015 | 79.03 | 79.92 | 78.96 | 79.87 | 720,317 | +0.88(+1.11%) |
Sep 15, 2015 | 78.30 | 79.12 | 78.15 | 78.99 | 990,167 | +0.88(+1.12%) |
Sep 14, 2015 | 78.58 | 78.62 | 77.90 | 78.11 | 948,200 | -0.34(-0.43%) |
Sep 11, 2015 | 77.84 | 78.46 | 77.54 | 78.45 | 1,148,706 | +0.21(+0.27%) |
Sep 10, 2015 | 77.93 | 78.76 | 77.68 | 78.24 | 1,651,546 | +0.22(+0.28%) |
Sep 09, 2015 | 79.27 | 79.43 | 77.93 | 78.02 | 1,221,283 | -0.71(-0.90%) |
Sep 08, 2015 | 78.45 | 78.86 | 78.01 | 78.73 | 1,229,535 | +1.48(+1.91%) |
Sep 04, 2015 | 77.27 | 77.25 | 77.25 | 77.25 | 1,208,957 | -0.80(-1.03%) |
Sep 03, 2015 | 77.87 | 78.84 | 77.87 | 78.05 | 2,594,624 | +0.12(+0.15%) |
Sep 02, 2015 | 77.77 | 77.92 | 76.89 | 77.93 | 1,611,746 | +1.00(+1.30%) |
Sep 01, 2015 | 78.34 | 78.34 | 76.64 | 76.94 | 2,252,497 | -2.19(-2.76%) |
Aug 31, 2015 | 78.68 | 79.37 | 78.40 | 79.12 | 1,849,121 | +0.17(+0.21%) |
Aug 28, 2015 | 78.08 | 79.13 | 78.07 | 78.96 | 1,794,341 | +0.67(+0.85%) |
Aug 27, 2015 | 77.55 | 78.76 | 76.84 | 78.29 | 2,764,930 | +1.38(+1.80%) |
Aug 26, 2015 | 76.44 | 77.04 | 75.19 | 76.90 | 2,884,988 | +1.79(+2.38%) |
Aug 25, 2015 | 78.54 | 78.54 | 75.08 | 75.11 | 2,665,596 | -1.02(-1.34%) |
Aug 24, 2015 | 75.24 | 78.52 | 72.14 | 76.14 | 3,943,541 | -3.04(-3.84%) |
Aug 21, 2015 | 79.27 | 80.10 | 78.77 | 79.18 | 2,680,548 | -0.77(-0.96%) |
Aug 20, 2015 | 80.95 | 80.97 | 79.94 | 79.94 | 942,438 | -1.55(-1.91%) |
Aug 19, 2015 | 82.00 | 82.17 | 81.09 | 81.50 | 857,806 | -0.86(-1.05%) |
Aug 18, 2015 | 82.81 | 82.81 | 82.16 | 82.36 | 547,435 | -0.45(-0.54%) |
Aug 17, 2015 | 82.12 | 83.00 | 81.77 | 82.81 | 407,322 | +0.49(+0.59%) |
Aug 14, 2015 | 81.49 | 82.37 | 81.49 | 82.32 | 1,087,527 | +0.76(+0.93%) |
Aug 13, 2015 | 81.80 | 82.07 | 81.38 | 81.56 | 1,029,692 | -0.29(-0.35%) |
Aug 12, 2015 | 81.56 | 82.00 | 80.72 | 81.84 | 1,110,629 | -0.26(-0.32%) |
Aug 11, 2015 | 81.95 | 82.35 | 81.70 | 82.11 | 837,144 | -0.42(-0.51%) |
Aug 10, 2015 | 81.79 | 82.61 | 81.79 | 82.53 | 822,390 | +1.03(+1.26%) |
Aug 07, 2015 | 81.73 | 82.11 | 81.18 | 81.50 | 1,192,751 | -0.55(-0.67%) |
Aug 06, 2015 | 82.50 | 82.69 | 81.35 | 82.05 | 1,098,750 | -0.46(-0.55%) |
Aug 05, 2015 | 82.91 | 83.43 | 82.19 | 82.50 | 2,337,402 | -0.01(-0.01%) |
Aug 04, 2015 | 82.77 | 83.22 | 82.29 | 82.51 | 876,801 | -0.30(-0.37%) |
Aug 03, 2015 | 83.23 | 83.28 | 82.34 | 82.81 | 744,591 | -0.38(-0.46%) |
Jul 31, 2015 | 83.16 | 83.74 | 82.96 | 83.19 | 1,860,716 | +0.12(+0.14%) |
Jul 30, 2015 | 82.70 | 83.28 | 82.48 | 83.08 | 414,064 | +0.12(+0.14%) |
Jul 29, 2015 | 82.48 | 83.22 | 82.11 | 82.96 | 1,640,541 | +0.48(+0.58%) |
Jul 28, 2015 | 82.26 | 82.64 | 81.26 | 82.48 | 933,633 | +0.54(+0.66%) |
Jul 27, 2015 | 82.22 | 82.40 | 81.76 | 81.94 | 1,340,515 | -0.50(-0.60%) |
Jul 24, 2015 | 83.59 | 83.73 | 82.40 | 82.43 | 2,255,308 | -1.22(-1.45%) |
Jul 23, 2015 | 84.82 | 84.88 | 83.42 | 83.65 | 1,097,112 | -1.12(-1.32%) |
Jul 22, 2015 | 84.33 | 84.88 | 84.31 | 84.77 | 1,072,788 | +0.11(+0.13%) |
Jul 21, 2015 | 84.95 | 85.62 | 84.50 | 84.66 | 887,915 | -0.30(-0.35%) |
Jul 20, 2015 | 85.52 | 85.52 | 84.77 | 84.96 | 1,239,387 | -0.62(-0.72%) |
Jul 17, 2015 | 86.20 | 86.20 | 85.39 | 85.58 | 1,830,851 | -0.62(-0.72%) |
Jul 16, 2015 | 86.23 | 86.63 | 86.05 | 86.19 | 1,327,998 | +0.30(+0.35%) |
Jul 15, 2015 | 86.39 | 86.46 | 85.75 | 85.89 | 1,228,526 | -0.50(-0.58%) |
Jul 14, 2015 | 85.85 | 86.52 | 85.82 | 86.39 | 1,252,855 | +0.43(+0.50%) |
Jul 13, 2015 | 85.64 | 86.07 | 85.62 | 85.96 | 1,992,635 | +0.71(+0.83%) |
Jul 10, 2015 | 85.16 | 85.47 | 84.93 | 85.25 | 871,388 | +0.92(+1.09%) |
Jul 09, 2015 | 85.04 | 85.34 | 84.23 | 84.33 | 1,348,466 | +0.13(+0.15%) |
Jul 08, 2015 | 84.43 | 84.93 | 83.74 | 84.20 | 1,530,807 | -1.05(-1.23%) |
Jul 07, 2015 | 85.25 | 85.41 | 83.82 | 85.25 | 3,257,194 | -0.01(-0.01%) |
Jul 06, 2015 | 84.73 | 85.62 | 84.65 | 85.26 | 2,495,512 | -0.13(-0.15%) |
Jul 02, 2015 | 85.94 | 85.38 | 85.38 | 85.38 | 1,201,141 | -0.52(-0.61%) |
Jul 01, 2015 | 86.37 | 86.63 | 85.42 | 85.90 | 2,301,395 | +0.28(+0.32%) |
Jun 30, 2015 | 86.25 | 86.29 | 85.37 | 85.63 | 2,827,306 | -0.04(-0.05%) |
Jun 29, 2015 | 87.18 | 87.57 | 85.58 | 85.67 | 1,585,192 | -2.03(-2.32%) |
Jun 26, 2015 | 87.89 | 88.30 | 87.30 | 87.70 | 1,995,696 | -0.01(-0.01%) |
Jun 25, 2015 | 88.08 | 88.15 | 87.41 | 87.71 | 677,406 | -0.16(-0.18%) |
Jun 24, 2015 | 88.39 | 88.53 | 87.82 | 87.87 | 1,137,755 | -0.55(-0.63%) |
Jun 23, 2015 | 88.10 | 88.49 | 88.01 | 88.42 | 629,102 | +0.25(+0.29%) |
Jun 22, 2015 | 88.17 | 88.31 | 88.01 | 88.17 | 904,395 | +0.55(+0.62%) |
Jun 19, 2015 | 87.74 | 87.93 | 87.50 | 87.62 | 538,489 | -0.02(-0.02%) |
Jun 18, 2015 | 87.00 | 87.94 | 87.00 | 87.64 | 943,807 | +0.94(+1.08%) |
Jun 17, 2015 | 87.21 | 87.38 | 86.63 | 86.70 | 973,072 | -0.35(-0.41%) |
Jun 16, 2015 | 86.25 | 87.17 | 86.19 | 87.05 | 985,796 | +0.62(+0.72%) |
Jun 15, 2015 | 86.24 | 86.69 | 85.54 | 86.43 | 1,485,463 | -0.37(-0.43%) |
Jun 12, 2015 | 86.81 | 86.93 | 86.46 | 86.80 | 1,003,306 | -0.24(-0.28%) |
Jun 11, 2015 | 87.03 | 87.13 | 86.73 | 87.05 | 652,329 | +0.20(+0.23%) |
Jun 10, 2015 | 86.04 | 87.23 | 86.01 | 86.84 | 1,019,983 | +1.18(+1.38%) |
Jun 09, 2015 | 85.83 | 85.99 | 85.24 | 85.66 | 1,060,923 | -0.17(-0.20%) |
Jun 08, 2015 | 86.12 | 86.32 | 85.72 | 85.83 | 527,517 | -0.36(-0.42%) |
Jun 05, 2015 | 85.67 | 86.27 | 85.09 | 86.19 | 766,653 | +0.34(+0.40%) |
Jun 04, 2015 | 86.31 | 86.49 | 85.61 | 85.84 | 1,037,224 | -0.86(-0.99%) |
Jun 03, 2015 | 86.08 | 86.81 | 85.86 | 86.70 | 1,203,229 | +0.71(+0.83%) |
Jun 02, 2015 | 85.40 | 86.49 | 85.27 | 85.99 | 2,623,955 | +0.26(+0.30%) |
Jun 01, 2015 | 85.93 | 86.12 | 84.99 | 85.73 | 881,644 | +0.28(+0.32%) |
May 29, 2015 | 85.97 | 86.06 | 85.04 | 85.45 | 1,274,029 | -0.55(-0.64%) |
May 28, 2015 | 85.85 | 86.01 | 85.46 | 86.00 | 516,145 | +0.02(+0.02%) |
May 27, 2015 | 85.16 | 86.06 | 84.85 | 85.99 | 662,493 | +0.92(+1.08%) |
May 26, 2015 | 85.63 | 85.73 | 84.63 | 85.07 | 757,013 | -0.86(-1.01%) |
May 22, 2015 | 86.36 | 85.94 | 85.94 | 85.94 | 470,944 | -0.47(-0.54%) |
May 21, 2015 | 86.54 | 86.79 | 86.17 | 86.41 | 1,180,127 | -0.08(-0.10%) |
May 20, 2015 | 86.64 | 86.78 | 86.16 | 86.49 | 1,304,633 | -0.05(-0.06%) |
May 19, 2015 | 86.57 | 86.60 | 86.21 | 86.54 | 612,108 | -0.07(-0.08%) |
May 18, 2015 | 85.67 | 86.75 | 85.54 | 86.61 | 901,411 | +0.81(+0.94%) |
May 15, 2015 | 85.90 | 85.97 | 85.46 | 85.80 | 1,143,229 | -0.16(-0.19%) |
May 14, 2015 | 85.43 | 85.98 | 85.32 | 85.96 | 1,010,831 | +0.89(+1.05%) |
May 13, 2015 | 85.37 | 85.57 | 84.85 | 85.07 | 969,691 | -0.12(-0.14%) |
May 12, 2015 | 85.00 | 85.42 | 84.08 | 85.19 | 1,108,128 | -0.11(-0.13%) |
May 11, 2015 | 85.30 | 85.96 | 85.16 | 85.30 | 819,603 | +0.00(+0.00%) |
May 08, 2015 | 85.43 | 85.65 | 85.18 | 85.30 | 856,613 | +0.55(+0.65%) |
May 07, 2015 | 84.41 | 85.04 | 84.03 | 84.74 | 967,011 | +0.25(+0.30%) |
May 06, 2015 | 84.48 | 84.68 | 83.85 | 84.49 | 1,748,148 | +0.03(+0.04%) |
May 05, 2015 | 85.26 | 85.49 | 84.01 | 84.46 | 2,402,725 | -0.84(-0.98%) |
May 04, 2015 | 85.23 | 85.85 | 85.01 | 85.30 | 1,052,921 | +0.22(+0.26%) |
May 01, 2015 | 85.16 | 85.25 | 84.53 | 85.08 | 1,390,475 | +0.27(+0.32%) |
Apr 30, 2015 | 86.08 | 86.22 | 84.51 | 84.81 | 1,562,591 | -1.61(-1.87%) |
Apr 29, 2015 | 86.72 | 87.08 | 86.41 | 86.42 | 1,344,528 | -0.89(-1.02%) |
Apr 28, 2015 | 86.53 | 87.34 | 86.16 | 87.31 | 1,149,708 | +0.81(+0.93%) |
Apr 27, 2015 | 87.30 | 87.89 | 86.18 | 86.51 | 1,489,134 | -0.65(-0.74%) |
Apr 24, 2015 | 87.41 | 87.41 | 87.00 | 87.15 | 447,049 | -0.14(-0.16%) |
Apr 23, 2015 | 86.83 | 87.45 | 86.78 | 87.30 | 692,357 | +0.28(+0.32%) |
Apr 22, 2015 | 86.92 | 87.12 | 86.25 | 87.02 | 552,706 | +0.20(+0.23%) |
Apr 21, 2015 | 87.10 | 87.48 | 86.78 | 86.82 | 402,827 | -0.28(-0.32%) |
Apr 20, 2015 | 86.64 | 87.36 | 86.63 | 87.10 | 614,170 | +0.84(+0.97%) |
Apr 17, 2015 | 86.96 | 87.08 | 85.95 | 86.26 | 2,118,128 | -1.37(-1.56%) |
Apr 16, 2015 | 87.64 | 87.87 | 87.40 | 87.62 | 587,494 | -0.17(-0.19%) |
Apr 15, 2015 | 87.50 | 88.14 | 87.34 | 87.79 | 552,652 | +0.58(+0.66%) |
Apr 14, 2015 | 87.20 | 87.42 | 86.70 | 87.21 | 1,387,468 | -0.02(-0.02%) |
Apr 13, 2015 | 87.16 | 87.58 | 87.15 | 87.23 | 1,210,121 | +0.07(+0.08%) |
Apr 10, 2015 | 87.11 | 87.31 | 87.00 | 87.16 | 447,620 | +0.35(+0.41%) |
Apr 09, 2015 | 87.20 | 87.36 | 86.09 | 86.81 | 692,817 | -0.50(-0.57%) |
Apr 08, 2015 | 86.93 | 87.49 | 86.91 | 87.31 | 922,183 | +0.43(+0.49%) |
Apr 07, 2015 | 87.45 | 87.52 | 86.87 | 86.88 | 2,350,559 | -0.69(-0.79%) |
Apr 06, 2015 | 86.72 | 87.67 | 86.67 | 87.57 | 2,057,001 | +0.42(+0.48%) |
Apr 02, 2015 | 86.69 | 87.15 | 87.15 | 87.15 | 1,607,403 | +0.32(+0.37%) |
Apr 01, 2015 | 86.46 | 87.07 | 85.89 | 86.83 | 947,765 | +0.15(+0.17%) |
Mar 31, 2015 | 86.60 | 86.86 | 86.33 | 86.68 | 2,136,758 | -0.21(-0.24%) |
Mar 30, 2015 | 86.12 | 87.07 | 86.01 | 86.89 | 1,095,035 | +1.07(+1.24%) |
Mar 27, 2015 | 85.53 | 85.86 | 85.15 | 85.82 | 804,861 | +0.29(+0.33%) |
Mar 26, 2015 | 85.53 | 85.83 | 85.15 | 85.53 | 782,845 | -0.18(-0.21%) |
Mar 25, 2015 | 87.42 | 87.42 | 85.65 | 85.71 | 1,524,034 | -1.52(-1.74%) |
Mar 24, 2015 | 87.25 | 87.47 | 87.04 | 87.23 | 1,765,135 | -0.06(-0.07%) |
Mar 23, 2015 | 87.15 | 87.62 | 87.15 | 87.29 | 538,065 | +0.10(+0.12%) |
Mar 20, 2015 | 86.38 | 87.33 | 86.27 | 87.19 | 965,525 | +1.05(+1.22%) |
Mar 19, 2015 | 86.05 | 86.32 | 85.85 | 86.13 | 769,107 | -0.16(-0.18%) |
Mar 18, 2015 | 85.35 | 86.56 | 85.08 | 86.29 | 1,068,929 | +0.77(+0.90%) |
Mar 17, 2015 | 85.19 | 85.62 | 84.96 | 85.52 | 781,033 | +0.18(+0.22%) |
Mar 16, 2015 | 85.42 | 85.55 | 85.17 | 85.34 | 1,289,897 | +0.35(+0.41%) |
Mar 13, 2015 | 85.23 | 85.30 | 83.99 | 84.99 | 1,641,931 | -0.29(-0.34%) |
Mar 12, 2015 | 84.17 | 85.36 | 84.12 | 85.28 | 1,238,754 | +1.53(+1.83%) |
Mar 11, 2015 | 83.23 | 83.77 | 82.99 | 83.75 | 1,414,377 | +0.57(+0.68%) |
Mar 10, 2015 | 83.53 | 83.53 | 82.96 | 83.18 | 1,213,007 | -1.00(-1.19%) |
Mar 09, 2015 | 83.82 | 84.35 | 83.82 | 84.18 | 1,359,165 | +0.48(+0.57%) |
Mar 06, 2015 | 84.45 | 84.85 | 83.57 | 83.71 | 1,732,608 | -1.15(-1.36%) |
Mar 05, 2015 | 84.83 | 85.02 | 84.38 | 84.86 | 1,562,824 | -0.03(-0.03%) |
Mar 04, 2015 | 84.98 | 85.39 | 84.62 | 84.89 | 1,326,444 | -0.50(-0.59%) |
Mar 03, 2015 | 85.63 | 85.71 | 85.05 | 85.39 | 1,636,872 | -0.38(-0.45%) |
Mar 02, 2015 | 85.14 | 86.09 | 85.10 | 85.77 | 1,929,960 | +0.57(+0.67%) |
Feb 27, 2015 | 85.33 | 85.67 | 85.20 | 85.21 | 1,912,573 | -0.30(-0.35%) |
Feb 26, 2015 | 85.24 | 85.62 | 85.08 | 85.51 | 909,078 | +0.13(+0.16%) |
Feb 25, 2015 | 85.48 | 85.65 | 85.05 | 85.37 | 1,284,186 | -0.08(-0.10%) |
Feb 24, 2015 | 85.35 | 85.63 | 85.17 | 85.46 | 1,271,354 | +0.07(+0.08%) |
Feb 23, 2015 | 84.96 | 85.39 | 84.47 | 85.39 | 2,064,015 | +0.16(+0.19%) |
Feb 20, 2015 | 85.06 | 85.31 | 84.28 | 85.23 | 1,941,273 | +0.12(+0.14%) |
Feb 19, 2015 | 85.18 | 85.30 | 84.80 | 85.11 | 1,095,869 | -0.16(-0.19%) |
Feb 18, 2015 | 85.04 | 85.30 | 84.79 | 85.27 | 2,381,959 | -0.05(-0.06%) |
Feb 17, 2015 | 85.30 | 85.43 | 84.99 | 85.32 | 1,497,123 | +0.09(+0.11%) |
Feb 13, 2015 | 84.87 | 85.23 | 85.23 | 85.23 | 1,959,919 | +0.43(+0.50%) |
Feb 12, 2015 | 84.37 | 84.87 | 84.20 | 84.80 | 755,216 | +0.93(+1.11%) |
Feb 11, 2015 | 83.93 | 84.12 | 83.41 | 83.88 | 2,261,513 | -0.24(-0.29%) |
Feb 10, 2015 | 84.26 | 84.31 | 83.17 | 84.12 | 1,368,977 | +0.23(+0.28%) |
Feb 09, 2015 | 84.38 | 84.86 | 83.82 | 83.88 | 821,238 | -0.67(-0.79%) |
Feb 06, 2015 | 84.96 | 85.26 | 84.32 | 84.55 | 1,327,420 | -0.25(-0.30%) |
Feb 05, 2015 | 83.79 | 84.97 | 83.78 | 84.80 | 1,267,945 | +1.11(+1.33%) |
Feb 04, 2015 | 83.96 | 84.38 | 83.52 | 83.69 | 1,297,656 | -0.42(-0.50%) |
Feb 03, 2015 | 82.77 | 84.21 | 82.73 | 84.11 | 2,063,694 | +1.68(+2.04%) |
Feb 02, 2015 | 81.75 | 82.48 | 80.74 | 82.43 | 2,431,103 | +1.00(+1.23%) |
Jan 30, 2015 | 82.83 | 82.90 | 81.35 | 81.42 | 3,339,175 | -1.83(-2.20%) |
Jan 29, 2015 | 82.22 | 83.27 | 81.80 | 83.26 | 2,884,658 | +1.13(+1.37%) |
Jan 28, 2015 | 84.03 | 84.13 | 81.93 | 82.13 | 2,228,140 | -1.54(-1.84%) |
Jan 27, 2015 | 83.16 | 84.01 | 83.13 | 83.67 | 2,186,141 | -0.39(-0.47%) |
Jan 26, 2015 | 83.32 | 84.06 | 82.62 | 84.06 | 841,272 | +0.64(+0.77%) |
Jan 23, 2015 | 83.74 | 83.88 | 83.22 | 83.42 | 1,501,269 | -0.38(-0.45%) |
Jan 22, 2015 | 82.42 | 83.80 | 81.77 | 83.79 | 888,684 | +1.79(+2.18%) |
Jan 21, 2015 | 81.81 | 82.50 | 81.60 | 82.00 | 1,125,631 | -0.08(-0.09%) |
Jan 20, 2015 | 82.69 | 82.96 | 81.62 | 82.08 | 1,718,907 | -0.67(-0.81%) |
Jan 16, 2015 | 81.25 | 82.86 | 81.15 | 82.75 | 2,609,186 | +1.30(+1.60%) |
Jan 15, 2015 | 82.76 | 82.92 | 81.22 | 81.44 | 1,471,404 | -1.10(-1.33%) |
Jan 14, 2015 | 82.11 | 82.70 | 81.61 | 82.54 | 1,357,940 | -0.33(-0.40%) |
Jan 13, 2015 | 83.37 | 84.27 | 81.95 | 82.87 | 1,178,385 | +0.13(+0.15%) |
Jan 12, 2015 | 82.96 | 83.14 | 82.07 | 82.75 | 2,057,983 | -0.33(-0.39%) |
Jan 09, 2015 | 84.09 | 84.09 | 83.01 | 83.07 | 1,144,720 | -0.96(-1.14%) |
Jan 08, 2015 | 83.45 | 84.13 | 83.23 | 84.03 | 1,790,245 | +1.26(+1.53%) |
Jan 07, 2015 | 82.72 | 82.80 | 82.02 | 82.77 | 2,574,624 | +0.69(+0.85%) |
Jan 06, 2015 | 83.53 | 83.64 | 81.61 | 82.08 | 2,352,599 | -1.40(-1.67%) |
Jan 05, 2015 | 84.03 | 84.31 | 83.12 | 83.47 | 3,315,441 | -1.15(-1.36%) |