Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 68.25 | 66.45 | 66.45 | 66.45 | 2,707,154 | -2.04(-2.98%) |
Dec 30, 2015 | 69.34 | 69.99 | 68.46 | 68.49 | 1,582,684 | -1.07(-1.54%) |
Dec 29, 2015 | 68.70 | 70.36 | 68.39 | 69.56 | 2,818,606 | +0.97(+1.41%) |
Dec 28, 2015 | 68.16 | 69.10 | 67.09 | 68.59 | 3,711,995 | -0.01(-0.01%) |
Dec 24, 2015 | 68.47 | 68.60 | 68.60 | 68.60 | 1,182,508 | +0.13(+0.19%) |
Dec 23, 2015 | 68.20 | 69.07 | 67.16 | 68.47 | 2,219,665 | +0.66(+0.97%) |
Dec 22, 2015 | 68.16 | 68.42 | 66.34 | 67.81 | 2,990,283 | -0.01(-0.01%) |
Dec 21, 2015 | 67.03 | 67.82 | 66.08 | 67.82 | 2,644,501 | +1.76(+2.67%) |
Dec 18, 2015 | 66.79 | 67.84 | 65.86 | 66.06 | 4,380,122 | -1.23(-1.83%) |
Dec 17, 2015 | 69.03 | 69.73 | 67.25 | 67.29 | 2,656,950 | -1.01(-1.48%) |
Dec 16, 2015 | 67.67 | 68.72 | 66.71 | 68.30 | 3,492,398 | +1.03(+1.53%) |
Dec 15, 2015 | 67.61 | 68.13 | 66.46 | 67.27 | 5,285,578 | -0.63(-0.92%) |
Dec 14, 2015 | 68.88 | 69.18 | 66.12 | 67.90 | 6,990,308 | -2.53(-3.59%) |
Dec 11, 2015 | 71.84 | 72.27 | 69.89 | 70.43 | 4,813,201 | -2.99(-4.08%) |
Dec 10, 2015 | 73.09 | 74.53 | 72.80 | 73.42 | 2,975,655 | +0.18(+0.25%) |
Dec 09, 2015 | 74.84 | 75.02 | 72.58 | 73.24 | 4,688,171 | -2.09(-2.78%) |
Dec 08, 2015 | 73.88 | 75.91 | 73.11 | 75.33 | 3,469,203 | +0.35(+0.47%) |
Dec 07, 2015 | 76.04 | 76.10 | 74.52 | 74.97 | 3,314,833 | -1.06(-1.40%) |
Dec 04, 2015 | 71.99 | 76.56 | 71.03 | 76.04 | 5,919,012 | +3.87(+5.37%) |
Dec 03, 2015 | 74.99 | 75.33 | 71.90 | 72.16 | 4,834,724 | -1.03(-1.41%) |
Dec 02, 2015 | 72.60 | 74.19 | 72.04 | 73.19 | 3,959,621 | +0.75(+1.04%) |
Dec 01, 2015 | 72.33 | 73.07 | 72.03 | 72.44 | 4,306,613 | +0.64(+0.89%) |
Nov 30, 2015 | 70.82 | 71.95 | 69.85 | 71.80 | 4,169,288 | +0.97(+1.37%) |
Nov 27, 2015 | 69.73 | 71.03 | 69.19 | 70.83 | 1,800,112 | +1.38(+1.98%) |
Nov 25, 2015 | 69.13 | 69.46 | 69.46 | 69.46 | 3,680,148 | +0.51(+0.74%) |
Nov 24, 2015 | 67.67 | 69.28 | 67.29 | 68.95 | 4,090,284 | +1.73(+2.57%) |
Nov 23, 2015 | 68.25 | 68.25 | 67.04 | 67.22 | 1,868,877 | -0.74(-1.08%) |
Nov 20, 2015 | 67.94 | 68.67 | 67.16 | 67.95 | 2,738,352 | +0.49(+0.73%) |
Nov 19, 2015 | 69.36 | 69.40 | 66.73 | 67.46 | 3,369,501 | -2.08(-3.00%) |
Nov 18, 2015 | 67.14 | 69.66 | 66.76 | 69.54 | 4,649,147 | +2.82(+4.23%) |
Nov 17, 2015 | 65.27 | 67.28 | 65.15 | 66.72 | 3,620,812 | +1.84(+2.84%) |
Nov 16, 2015 | 64.30 | 65.19 | 63.48 | 64.88 | 3,756,103 | +0.39(+0.60%) |
Nov 13, 2015 | 65.25 | 65.72 | 63.92 | 64.49 | 3,803,757 | -0.87(-1.33%) |
Nov 12, 2015 | 67.90 | 67.92 | 65.33 | 65.36 | 5,493,797 | -2.81(-4.12%) |
Nov 11, 2015 | 70.39 | 70.46 | 68.12 | 68.17 | 3,883,704 | -1.09(-1.58%) |
Nov 10, 2015 | 69.94 | 70.11 | 68.73 | 69.27 | 6,598,369 | -3.90(-5.32%) |
Nov 09, 2015 | 73.99 | 73.99 | 72.23 | 73.16 | 5,182,440 | -0.95(-1.28%) |
Nov 06, 2015 | 72.43 | 74.91 | 71.63 | 74.11 | 8,290,753 | +4.92(+7.11%) |
Nov 05, 2015 | 69.75 | 69.98 | 67.93 | 69.19 | 5,931,947 | +0.09(+0.12%) |
Nov 04, 2015 | 68.67 | 69.24 | 67.98 | 69.10 | 3,965,782 | +0.95(+1.39%) |
Nov 03, 2015 | 68.10 | 68.40 | 66.79 | 68.16 | 3,712,889 | -0.19(-0.28%) |
Nov 02, 2015 | 66.61 | 68.57 | 66.51 | 68.35 | 3,824,435 | +1.78(+2.67%) |
Oct 30, 2015 | 64.70 | 66.97 | 64.37 | 66.57 | 4,801,980 | +2.25(+3.50%) |
Oct 29, 2015 | 64.44 | 65.84 | 63.79 | 64.32 | 5,548,715 | -2.47(-3.70%) |
Oct 28, 2015 | 67.14 | 68.10 | 65.89 | 66.79 | 7,367,101 | +1.03(+1.56%) |
Oct 27, 2015 | 66.36 | 68.23 | 65.08 | 65.77 | 5,710,943 | -1.38(-2.05%) |
Oct 26, 2015 | 69.81 | 69.81 | 66.36 | 67.15 | 6,567,020 | -4.00(-5.62%) |
Oct 23, 2015 | 71.32 | 71.69 | 70.15 | 71.15 | 3,453,606 | +0.74(+1.05%) |
Oct 22, 2015 | 68.06 | 70.43 | 67.83 | 70.41 | 4,936,038 | +3.46(+5.18%) |
Oct 21, 2015 | 67.84 | 68.29 | 66.87 | 66.94 | 3,860,807 | -0.53(-0.79%) |
Oct 20, 2015 | 66.77 | 67.70 | 66.14 | 67.48 | 3,680,327 | +0.40(+0.59%) |
Oct 19, 2015 | 68.22 | 68.87 | 66.72 | 67.08 | 3,002,267 | -1.53(-2.22%) |
Oct 16, 2015 | 69.18 | 69.20 | 67.84 | 68.60 | 2,884,093 | -0.55(-0.80%) |
Oct 15, 2015 | 67.85 | 69.60 | 67.58 | 69.16 | 5,242,690 | +2.09(+3.11%) |
Oct 14, 2015 | 66.53 | 67.93 | 65.36 | 67.07 | 5,321,515 | +0.30(+0.45%) |
Oct 13, 2015 | 68.08 | 68.56 | 66.70 | 66.77 | 3,697,149 | -1.83(-2.66%) |
Oct 12, 2015 | 68.89 | 69.38 | 67.97 | 68.60 | 3,080,670 | +0.08(+0.11%) |
Oct 09, 2015 | 68.57 | 69.17 | 67.61 | 68.52 | 3,830,934 | +0.06(+0.09%) |
Oct 08, 2015 | 71.46 | 71.57 | 66.62 | 68.46 | 8,744,389 | -3.60(-5.00%) |
Oct 07, 2015 | 69.95 | 72.10 | 68.81 | 72.06 | 6,750,414 | +2.50(+3.59%) |
Oct 06, 2015 | 70.54 | 71.10 | 64.22 | 69.56 | 17,506,622 | -1.00(-1.42%) |
Oct 05, 2015 | 72.82 | 73.04 | 70.50 | 70.56 | 4,938,705 | -1.89(-2.61%) |
Oct 02, 2015 | 70.58 | 72.47 | 69.91 | 72.45 | 4,168,146 | +0.59(+0.83%) |
Oct 01, 2015 | 72.38 | 72.42 | 70.25 | 71.85 | 5,571,042 | -0.72(-1.00%) |
Sep 30, 2015 | 72.49 | 73.47 | 71.30 | 72.58 | 4,551,843 | +1.17(+1.64%) |
Sep 29, 2015 | 71.10 | 73.25 | 70.67 | 71.41 | 4,036,233 | +0.12(+0.17%) |
Sep 28, 2015 | 75.35 | 75.93 | 71.25 | 71.29 | 3,970,246 | -4.36(-5.77%) |
Sep 25, 2015 | 76.36 | 77.33 | 74.55 | 75.65 | 4,320,439 | +1.22(+1.64%) |
Sep 24, 2015 | 75.25 | 75.66 | 72.77 | 74.42 | 5,341,759 | -1.53(-2.01%) |
Sep 23, 2015 | 74.75 | 76.74 | 74.27 | 75.95 | 3,308,684 | +1.22(+1.64%) |
Sep 22, 2015 | 75.48 | 76.26 | 74.38 | 74.72 | 4,079,735 | -2.17(-2.82%) |
Sep 21, 2015 | 77.76 | 78.51 | 76.34 | 76.90 | 2,403,559 | -0.13(-0.17%) |
Sep 18, 2015 | 76.71 | 78.29 | 76.40 | 77.03 | 3,827,401 | -1.18(-1.51%) |
Sep 17, 2015 | 78.58 | 79.83 | 77.77 | 78.21 | 2,762,096 | -0.67(-0.85%) |
Sep 16, 2015 | 78.98 | 79.19 | 77.68 | 78.88 | 2,960,847 | -0.12(-0.15%) |
Sep 15, 2015 | 77.41 | 79.16 | 77.31 | 79.00 | 3,808,891 | +1.86(+2.41%) |
Sep 14, 2015 | 77.62 | 78.15 | 76.78 | 77.14 | 3,538,241 | +1.15(+1.52%) |
Sep 11, 2015 | 75.33 | 76.40 | 74.59 | 75.98 | 2,525,440 | +0.08(+0.10%) |
Sep 10, 2015 | 74.97 | 77.05 | 74.56 | 75.90 | 4,560,746 | +1.42(+1.91%) |
Sep 09, 2015 | 76.53 | 77.37 | 74.27 | 74.48 | 4,370,700 | -1.13(-1.49%) |
Sep 08, 2015 | 73.90 | 75.76 | 73.17 | 75.61 | 4,193,602 | +3.76(+5.23%) |
Sep 04, 2015 | 72.42 | 71.85 | 71.85 | 71.85 | 3,342,386 | -1.70(-2.31%) |
Sep 03, 2015 | 74.39 | 75.36 | 73.29 | 73.55 | 2,632,804 | -0.34(-0.47%) |
Sep 02, 2015 | 73.65 | 73.90 | 71.97 | 73.90 | 3,398,815 | +2.32(+3.24%) |
Sep 01, 2015 | 72.81 | 74.41 | 71.02 | 71.58 | 5,546,105 | -3.71(-4.92%) |
Aug 31, 2015 | 75.73 | 77.39 | 75.23 | 75.28 | 3,553,704 | -1.09(-1.43%) |
Aug 28, 2015 | 76.16 | 77.54 | 75.47 | 76.38 | 4,449,307 | -0.99(-1.28%) |
Aug 27, 2015 | 76.65 | 77.64 | 74.66 | 77.37 | 6,643,879 | +3.12(+4.20%) |
Aug 26, 2015 | 71.98 | 74.36 | 70.29 | 74.25 | 6,261,886 | +4.82(+6.94%) |
Aug 25, 2015 | 73.59 | 74.68 | 69.22 | 69.43 | 6,954,368 | +0.04(+0.06%) |
Aug 24, 2015 | 61.20 | 73.09 | 61.02 | 69.39 | 14,029,397 | +1.24(+1.82%) |
Aug 21, 2015 | 69.10 | 70.67 | 67.42 | 68.15 | 8,437,685 | -2.90(-4.09%) |
Aug 20, 2015 | 74.03 | 74.88 | 71.04 | 71.05 | 6,318,837 | -4.13(-5.49%) |
Aug 19, 2015 | 74.59 | 76.03 | 73.56 | 75.18 | 6,512,164 | +1.32(+1.79%) |
Aug 18, 2015 | 78.26 | 78.34 | 73.40 | 73.86 | 6,746,518 | -4.51(-5.75%) |
Aug 17, 2015 | 76.35 | 78.43 | 75.98 | 78.37 | 2,990,205 | +1.58(+2.05%) |
Aug 14, 2015 | 76.74 | 77.03 | 75.50 | 76.79 | 3,277,721 | -0.47(-0.60%) |
Aug 13, 2015 | 77.67 | 78.89 | 77.07 | 77.26 | 3,093,363 | -0.22(-0.29%) |
Aug 12, 2015 | 74.88 | 78.08 | 74.55 | 77.48 | 4,896,801 | +0.80(+1.05%) |
Aug 11, 2015 | 76.30 | 78.55 | 75.57 | 76.68 | 5,533,910 | -1.78(-2.26%) |
Aug 10, 2015 | 77.48 | 78.82 | 76.35 | 78.46 | 5,292,215 | +2.30(+3.02%) |
Aug 07, 2015 | 73.47 | 76.19 | 73.27 | 76.15 | 5,984,664 | +2.05(+2.77%) |
Aug 06, 2015 | 77.56 | 77.56 | 72.68 | 74.10 | 7,948,025 | -2.57(-3.35%) |
Aug 05, 2015 | 74.66 | 78.06 | 74.66 | 76.67 | 5,561,326 | +0.23(+0.30%) |
Aug 04, 2015 | 78.34 | 78.43 | 73.32 | 76.44 | 14,094,082 | -3.30(-4.14%) |
Aug 03, 2015 | 81.79 | 82.29 | 78.75 | 79.74 | 6,089,902 | -2.48(-3.02%) |
Jul 31, 2015 | 83.22 | 83.55 | 81.80 | 82.22 | 8,257,248 | -0.94(-1.13%) |
Jul 30, 2015 | 81.81 | 83.41 | 80.41 | 83.16 | 5,010,358 | +1.35(+1.65%) |
Jul 29, 2015 | 82.28 | 82.59 | 80.49 | 81.81 | 3,902,073 | -0.42(-0.51%) |
Jul 28, 2015 | 81.49 | 82.96 | 80.11 | 82.23 | 4,224,964 | +1.88(+2.34%) |
Jul 27, 2015 | 82.59 | 82.77 | 79.29 | 80.35 | 7,181,268 | -3.63(-4.32%) |
Jul 24, 2015 | 91.47 | 91.53 | 83.75 | 83.98 | 12,203,904 | -4.65(-5.25%) |
Jul 23, 2015 | 88.09 | 90.24 | 86.38 | 88.63 | 6,852,910 | +2.99(+3.49%) |
Jul 22, 2015 | 83.77 | 86.06 | 82.51 | 85.64 | 7,616,073 | -3.72(-4.16%) |
Jul 21, 2015 | 88.64 | 89.50 | 87.72 | 89.36 | 2,964,799 | +0.71(+0.80%) |
Jul 20, 2015 | 89.55 | 90.60 | 88.51 | 88.64 | 3,645,211 | +0.20(+0.22%) |
Jul 17, 2015 | 88.44 | 88.80 | 87.23 | 88.45 | 2,687,817 | +0.46(+0.53%) |
Jul 16, 2015 | 87.22 | 88.12 | 86.04 | 87.98 | 2,770,886 | +1.26(+1.46%) |
Jul 15, 2015 | 87.89 | 87.98 | 86.19 | 86.72 | 2,250,944 | -0.97(-1.11%) |
Jul 14, 2015 | 86.96 | 88.01 | 86.06 | 87.69 | 2,851,249 | +1.32(+1.53%) |
Jul 13, 2015 | 88.46 | 88.46 | 85.57 | 86.37 | 4,700,112 | +0.25(+0.29%) |
Jul 10, 2015 | 83.41 | 86.85 | 82.95 | 86.12 | 6,476,661 | +4.89(+6.02%) |
Jul 09, 2015 | 84.36 | 84.79 | 80.29 | 81.23 | 7,896,731 | -0.94(-1.14%) |
Jul 08, 2015 | 83.71 | 84.64 | 81.39 | 82.16 | 8,422,952 | -4.20(-4.87%) |
Jul 07, 2015 | 87.10 | 87.17 | 80.97 | 86.37 | 9,804,399 | -1.25(-1.42%) |
Jul 06, 2015 | 88.64 | 89.51 | 87.02 | 87.61 | 3,421,264 | -2.50(-2.78%) |
Jul 02, 2015 | 89.97 | 90.11 | 90.11 | 90.11 | 2,100,868 | +0.81(+0.90%) |
Jul 01, 2015 | 91.10 | 91.74 | 89.04 | 89.31 | 2,786,766 | -0.16(-0.18%) |
Jun 30, 2015 | 89.49 | 90.31 | 88.18 | 89.47 | 4,574,054 | +1.77(+2.02%) |
Jun 29, 2015 | 88.43 | 90.93 | 86.23 | 87.69 | 7,038,597 | -4.18(-4.55%) |
Jun 26, 2015 | 94.11 | 94.24 | 91.21 | 91.88 | 4,969,041 | -2.55(-2.70%) |
Jun 25, 2015 | 93.76 | 95.31 | 93.29 | 94.43 | 2,237,671 | +1.26(+1.36%) |
Jun 24, 2015 | 93.34 | 94.31 | 92.88 | 93.16 | 2,305,606 | -1.62(-1.70%) |
Jun 23, 2015 | 95.85 | 95.92 | 93.71 | 94.78 | 2,190,053 | -0.55(-0.58%) |
Jun 22, 2015 | 95.16 | 96.46 | 94.14 | 95.33 | 2,622,375 | +0.62(+0.65%) |
Jun 19, 2015 | 95.20 | 97.02 | 94.05 | 94.71 | 4,787,095 | +0.19(+0.20%) |
Jun 18, 2015 | 92.02 | 94.72 | 92.02 | 94.52 | 4,195,891 | +2.93(+3.20%) |
Jun 17, 2015 | 91.39 | 91.99 | 90.72 | 91.59 | 2,261,218 | +0.21(+0.23%) |
Jun 16, 2015 | 90.75 | 91.96 | 90.46 | 91.39 | 2,208,562 | +0.19(+0.21%) |
Jun 15, 2015 | 89.42 | 91.34 | 88.39 | 91.20 | 2,869,020 | +1.00(+1.11%) |
Jun 12, 2015 | 89.80 | 90.85 | 89.38 | 90.20 | 1,945,645 | -0.58(-0.64%) |
Jun 11, 2015 | 90.97 | 91.57 | 90.18 | 90.78 | 2,942,662 | +0.08(+0.09%) |
Jun 10, 2015 | 88.90 | 91.08 | 88.76 | 90.71 | 4,133,942 | +2.84(+3.23%) |
Jun 09, 2015 | 87.30 | 88.30 | 84.29 | 87.87 | 7,198,317 | -0.07(-0.08%) |
Jun 08, 2015 | 91.57 | 91.75 | 87.84 | 87.94 | 4,126,604 | -2.94(-3.23%) |
Jun 05, 2015 | 90.25 | 91.18 | 89.10 | 90.88 | 4,106,745 | +0.10(+0.11%) |
Jun 04, 2015 | 89.75 | 91.92 | 89.05 | 90.78 | 4,252,554 | +0.20(+0.22%) |
Jun 03, 2015 | 93.22 | 93.59 | 90.55 | 90.58 | 4,329,556 | -2.35(-2.52%) |
Jun 02, 2015 | 94.15 | 94.17 | 92.52 | 92.92 | 2,719,782 | -1.14(-1.22%) |
Jun 01, 2015 | 94.87 | 95.61 | 93.84 | 94.07 | 3,424,500 | +0.08(+0.08%) |
May 29, 2015 | 93.31 | 94.42 | 92.61 | 93.99 | 4,226,639 | +1.47(+1.59%) |
May 28, 2015 | 93.33 | 94.88 | 91.92 | 92.52 | 4,341,066 | -0.84(-0.90%) |
May 27, 2015 | 89.43 | 93.43 | 89.43 | 93.36 | 5,561,879 | +4.22(+4.73%) |
May 26, 2015 | 89.98 | 90.05 | 88.49 | 89.14 | 2,564,559 | -0.83(-0.93%) |
May 22, 2015 | 89.51 | 89.98 | 89.98 | 89.98 | 3,451,958 | +0.69(+0.77%) |
May 21, 2015 | 89.75 | 89.80 | 88.31 | 89.29 | 2,265,239 | +0.13(+0.15%) |
May 20, 2015 | 89.86 | 90.37 | 88.64 | 89.16 | 3,121,347 | -0.22(-0.25%) |
May 19, 2015 | 89.17 | 91.09 | 88.80 | 89.37 | 6,611,025 | +0.83(+0.93%) |
May 18, 2015 | 84.08 | 89.17 | 83.95 | 88.55 | 7,075,278 | +4.70(+5.61%) |
May 15, 2015 | 84.84 | 85.09 | 83.63 | 83.85 | 2,350,001 | -0.79(-0.93%) |
May 14, 2015 | 83.76 | 85.00 | 83.34 | 84.64 | 2,585,663 | +1.57(+1.89%) |
May 13, 2015 | 83.41 | 84.21 | 82.93 | 83.07 | 1,882,752 | -0.12(-0.14%) |
May 12, 2015 | 82.79 | 83.71 | 82.43 | 83.19 | 2,352,900 | -0.21(-0.25%) |
May 11, 2015 | 83.89 | 83.89 | 82.71 | 83.39 | 2,370,203 | -0.47(-0.56%) |
May 08, 2015 | 84.00 | 84.54 | 83.61 | 83.86 | 3,528,032 | +0.55(+0.66%) |
May 07, 2015 | 82.40 | 83.56 | 82.40 | 83.32 | 3,726,310 | +2.15(+2.64%) |
May 06, 2015 | 81.70 | 81.96 | 79.25 | 81.17 | 4,956,512 | -0.05(-0.06%) |
May 05, 2015 | 84.53 | 84.75 | 81.21 | 81.22 | 5,566,233 | -3.85(-4.52%) |
May 04, 2015 | 84.92 | 85.38 | 83.74 | 85.07 | 5,484,422 | +0.70(+0.83%) |
May 01, 2015 | 82.29 | 84.40 | 80.85 | 84.37 | 8,594,007 | +5.19(+6.55%) |
Apr 30, 2015 | 80.81 | 81.32 | 78.40 | 79.18 | 6,172,138 | -1.15(-1.43%) |
Apr 29, 2015 | 80.05 | 80.86 | 79.22 | 80.33 | 4,116,737 | -0.82(-1.01%) |
Apr 28, 2015 | 81.78 | 81.96 | 77.83 | 81.15 | 5,272,433 | -0.00(-0.01%) |
Apr 27, 2015 | 80.52 | 82.59 | 80.29 | 81.15 | 4,459,772 | +1.00(+1.25%) |
Apr 24, 2015 | 82.17 | 82.23 | 79.05 | 80.15 | 4,816,303 | -2.09(-2.54%) |
Apr 23, 2015 | 81.93 | 82.78 | 81.62 | 82.24 | 2,229,985 | -0.87(-1.05%) |
Apr 22, 2015 | 82.22 | 83.25 | 81.37 | 83.11 | 2,859,455 | +1.21(+1.48%) |
Apr 21, 2015 | 82.44 | 82.65 | 81.46 | 81.90 | 2,418,276 | +0.42(+0.52%) |
Apr 20, 2015 | 81.53 | 82.40 | 81.20 | 81.48 | 2,685,069 | +0.56(+0.69%) |
Apr 17, 2015 | 81.33 | 81.45 | 80.04 | 80.92 | 4,097,981 | -1.20(-1.46%) |
Apr 16, 2015 | 82.01 | 82.73 | 81.59 | 82.12 | 3,036,455 | -0.47(-0.57%) |
Apr 15, 2015 | 83.00 | 83.59 | 81.99 | 82.59 | 3,543,099 | +0.51(+0.62%) |
Apr 14, 2015 | 84.32 | 84.52 | 81.17 | 82.09 | 5,784,859 | -2.52(-2.98%) |
Apr 13, 2015 | 85.40 | 86.32 | 84.44 | 84.61 | 2,847,444 | -0.91(-1.06%) |
Apr 10, 2015 | 85.72 | 86.20 | 84.80 | 85.52 | 2,479,256 | -0.17(-0.20%) |
Apr 09, 2015 | 83.46 | 85.78 | 83.31 | 85.69 | 3,789,866 | +2.03(+2.43%) |
Apr 08, 2015 | 82.96 | 83.86 | 82.47 | 83.66 | 3,465,627 | +0.59(+0.71%) |
Apr 07, 2015 | 81.99 | 83.86 | 81.75 | 83.07 | 3,597,407 | +1.12(+1.37%) |
Apr 06, 2015 | 80.80 | 82.50 | 80.35 | 81.94 | 3,802,030 | -0.89(-1.08%) |
Apr 02, 2015 | 83.35 | 82.83 | 82.83 | 82.83 | 3,525,207 | -0.28(-0.34%) |
Apr 01, 2015 | 84.10 | 84.37 | 81.37 | 83.12 | 5,374,341 | -1.24(-1.48%) |
Mar 31, 2015 | 85.46 | 86.34 | 84.14 | 84.36 | 4,498,089 | -1.58(-1.84%) |
Mar 30, 2015 | 85.91 | 86.77 | 85.07 | 85.94 | 5,492,557 | +1.12(+1.32%) |
Mar 27, 2015 | 80.33 | 85.43 | 80.29 | 84.83 | 11,342,915 | +4.97(+6.22%) |
Mar 26, 2015 | 78.94 | 80.23 | 75.75 | 79.86 | 16,133,278 | -2.17(-2.65%) |
Mar 25, 2015 | 86.89 | 87.08 | 80.71 | 82.03 | 12,231,489 | -5.06(-5.81%) |
Mar 24, 2015 | 87.50 | 88.16 | 86.14 | 87.08 | 4,245,805 | -0.26(-0.29%) |
Mar 23, 2015 | 87.76 | 88.21 | 87.27 | 87.34 | 4,193,076 | -0.25(-0.28%) |
Mar 20, 2015 | 85.95 | 87.72 | 85.62 | 87.59 | 4,803,309 | +2.13(+2.49%) |
Mar 19, 2015 | 83.64 | 85.64 | 83.47 | 85.46 | 4,813,577 | +2.10(+2.52%) |
Mar 18, 2015 | 83.11 | 83.86 | 81.84 | 83.36 | 4,323,384 | -0.16(-0.20%) |
Mar 17, 2015 | 82.83 | 83.64 | 81.66 | 83.52 | 3,965,371 | +0.45(+0.55%) |
Mar 16, 2015 | 80.02 | 83.14 | 80.02 | 83.07 | 5,472,598 | +3.31(+4.15%) |
Mar 13, 2015 | 79.47 | 80.23 | 79.08 | 79.75 | 4,263,280 | +0.05(+0.06%) |
Mar 12, 2015 | 79.19 | 79.96 | 78.69 | 79.70 | 4,656,072 | +0.57(+0.72%) |
Mar 11, 2015 | 79.08 | 80.12 | 78.82 | 79.14 | 47,445,640 | +0.86(+1.10%) |
Mar 10, 2015 | 79.62 | 79.81 | 77.37 | 78.28 | 6,226,013 | -0.79(-0.99%) |
Mar 09, 2015 | 78.06 | 79.33 | 77.81 | 79.06 | 3,048,996 | +1.17(+1.50%) |
Mar 06, 2015 | 78.51 | 78.81 | 77.09 | 77.89 | 3,969,326 | -0.69(-0.87%) |
Mar 05, 2015 | 77.72 | 78.83 | 77.49 | 78.58 | 3,500,378 | +1.20(+1.55%) |
Mar 04, 2015 | 75.98 | 77.42 | 76.17 | 77.38 | 3,345,759 | +1.21(+1.59%) |
Mar 03, 2015 | 78.07 | 78.29 | 76.15 | 76.17 | 5,313,177 | -2.05(-2.62%) |
Mar 02, 2015 | 75.74 | 78.29 | 75.63 | 78.22 | 4,025,467 | +2.90(+3.85%) |
Feb 27, 2015 | 76.34 | 76.72 | 74.95 | 75.32 | 2,555,652 | -0.71(-0.94%) |
Feb 26, 2015 | 75.92 | 76.98 | 74.95 | 76.03 | 4,636,976 | +0.73(+0.97%) |
Feb 25, 2015 | 75.75 | 76.33 | 74.91 | 75.30 | 3,616,660 | -0.39(-0.51%) |
Feb 24, 2015 | 73.81 | 75.76 | 72.87 | 75.69 | 4,421,914 | +1.87(+2.53%) |
Feb 23, 2015 | 72.86 | 73.89 | 72.23 | 73.82 | 3,982,766 | +1.46(+2.02%) |
Feb 20, 2015 | 71.08 | 72.44 | 71.08 | 72.36 | 2,733,303 | +1.07(+1.50%) |
Feb 19, 2015 | 70.78 | 71.52 | 70.54 | 71.29 | 2,033,428 | +0.43(+0.61%) |
Feb 18, 2015 | 71.13 | 71.21 | 70.30 | 70.86 | 1,922,854 | -0.16(-0.22%) |
Feb 17, 2015 | 70.11 | 71.22 | 69.91 | 71.02 | 2,175,208 | +0.76(+1.09%) |
Feb 13, 2015 | 71.19 | 70.25 | 70.25 | 70.25 | 3,073,269 | -0.49(-0.69%) |
Feb 12, 2015 | 71.31 | 71.45 | 69.92 | 70.74 | 2,621,623 | +0.05(+0.07%) |
Feb 11, 2015 | 70.43 | 71.01 | 69.69 | 70.69 | 2,847,737 | +0.62(+0.88%) |
Feb 10, 2015 | 68.77 | 70.17 | 67.69 | 70.07 | 3,763,409 | +2.20(+3.24%) |
Feb 09, 2015 | 69.21 | 69.41 | 66.26 | 67.87 | 6,380,019 | -2.03(-2.90%) |
Feb 06, 2015 | 69.85 | 71.27 | 69.26 | 69.90 | 3,412,256 | +0.03(+0.05%) |
Feb 05, 2015 | 70.90 | 70.90 | 69.11 | 69.87 | 3,848,256 | -0.77(-1.09%) |
Feb 04, 2015 | 69.89 | 71.11 | 69.85 | 70.64 | 2,819,388 | +0.03(+0.04%) |
Feb 03, 2015 | 70.29 | 71.15 | 69.28 | 70.61 | 3,250,415 | +0.33(+0.46%) |
Feb 02, 2015 | 71.19 | 71.75 | 68.68 | 70.29 | 4,790,056 | -0.88(-1.24%) |
Jan 30, 2015 | 71.98 | 72.62 | 71.08 | 71.17 | 4,090,889 | -0.98(-1.35%) |
Jan 29, 2015 | 70.46 | 72.45 | 69.82 | 72.15 | 4,791,433 | +2.02(+2.88%) |
Jan 28, 2015 | 71.55 | 71.94 | 69.97 | 70.12 | 5,233,673 | +0.27(+0.38%) |
Jan 27, 2015 | 69.62 | 70.70 | 69.51 | 69.86 | 3,886,612 | -0.82(-1.16%) |
Jan 26, 2015 | 69.29 | 70.70 | 68.26 | 70.68 | 4,118,362 | +1.39(+2.00%) |
Jan 23, 2015 | 67.19 | 70.94 | 67.06 | 69.29 | 8,959,116 | +1.31(+1.93%) |
Jan 22, 2015 | 66.67 | 68.06 | 64.76 | 67.98 | 7,748,382 | +1.74(+2.63%) |
Jan 21, 2015 | 64.78 | 66.28 | 64.29 | 66.24 | 3,684,450 | +1.49(+2.30%) |
Jan 20, 2015 | 63.97 | 65.04 | 63.82 | 64.75 | 4,217,943 | +1.47(+2.32%) |
Jan 16, 2015 | 60.89 | 63.41 | 60.87 | 63.29 | 3,595,007 | +2.16(+3.54%) |
Jan 15, 2015 | 61.72 | 62.52 | 60.68 | 61.12 | 3,190,565 | -0.24(-0.38%) |
Jan 14, 2015 | 61.16 | 62.27 | 60.50 | 61.36 | 3,541,829 | -1.06(-1.70%) |
Jan 13, 2015 | 63.41 | 64.10 | 61.79 | 62.42 | 3,546,554 | +0.45(+0.72%) |
Jan 12, 2015 | 63.54 | 63.63 | 61.36 | 61.97 | 3,196,293 | -1.51(-2.38%) |
Jan 09, 2015 | 64.05 | 64.07 | 62.14 | 63.48 | 3,343,785 | -0.10(-0.16%) |
Jan 08, 2015 | 61.70 | 64.05 | 61.49 | 63.59 | 4,390,355 | +2.76(+4.54%) |
Jan 07, 2015 | 61.25 | 61.61 | 60.25 | 60.83 | 3,379,612 | +0.99(+1.65%) |
Jan 06, 2015 | 61.87 | 62.17 | 58.88 | 59.84 | 5,548,207 | -1.97(-3.19%) |
Jan 05, 2015 | 62.64 | 62.90 | 61.74 | 61.81 | 3,412,509 | -1.02(-1.62%) |