Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 67.24 | 67.47 | 66.29 | 66.29 | 80,703 | -1.09(-1.62%) |
Feb 26, 2016 | 67.32 | 67.96 | 66.85 | 67.39 | 86,277 | +0.76(+1.14%) |
Feb 25, 2016 | 65.79 | 66.62 | 65.67 | 66.62 | 45,107 | +0.92(+1.40%) |
Feb 24, 2016 | 64.97 | 65.79 | 64.01 | 65.71 | 159,539 | -0.23(-0.34%) |
Feb 23, 2016 | 67.19 | 67.19 | 65.80 | 65.93 | 58,589 | -1.61(-2.39%) |
Feb 22, 2016 | 67.31 | 67.68 | 67.27 | 67.54 | 64,270 | +1.24(+1.87%) |
Feb 19, 2016 | 65.84 | 66.45 | 65.45 | 66.30 | 85,198 | +0.10(+0.16%) |
Feb 18, 2016 | 67.24 | 67.24 | 65.84 | 66.20 | 101,830 | -0.81(-1.22%) |
Feb 17, 2016 | 66.90 | 67.40 | 66.88 | 67.01 | 46,760 | +0.73(+1.10%) |
Feb 16, 2016 | 65.97 | 66.53 | 65.51 | 66.29 | 143,696 | +1.48(+2.29%) |
Feb 12, 2016 | 63.23 | 64.80 | 64.80 | 64.80 | 206,032 | +2.98(+4.82%) |
Feb 11, 2016 | 62.18 | 62.65 | 61.24 | 61.82 | 468,544 | -2.24(-3.50%) |
Feb 10, 2016 | 64.98 | 65.79 | 64.06 | 64.07 | 97,292 | -0.24(-0.38%) |
Feb 09, 2016 | 62.93 | 64.80 | 62.62 | 64.31 | 158,680 | +0.10(+0.16%) |
Feb 08, 2016 | 65.25 | 65.28 | 63.44 | 64.21 | 152,479 | -2.15(-3.24%) |
Feb 05, 2016 | 67.56 | 67.94 | 66.16 | 66.36 | 86,010 | -1.06(-1.57%) |
Feb 04, 2016 | 66.39 | 67.93 | 66.39 | 67.41 | 143,444 | +0.69(+1.04%) |
Feb 03, 2016 | 67.00 | 67.00 | 64.50 | 66.72 | 190,928 | +0.09(+0.13%) |
Feb 02, 2016 | 67.88 | 67.88 | 66.42 | 66.63 | 62,068 | -2.19(-3.18%) |
Feb 01, 2016 | 68.89 | 69.15 | 68.24 | 68.82 | 162,168 | -0.38(-0.55%) |
Jan 29, 2016 | 67.20 | 69.21 | 67.16 | 69.21 | 56,616 | +2.37(+3.55%) |
Jan 28, 2016 | 67.59 | 67.84 | 66.49 | 66.83 | 73,416 | -0.10(-0.14%) |
Jan 27, 2016 | 66.84 | 68.29 | 66.53 | 66.93 | 127,820 | -0.04(-0.06%) |
Jan 26, 2016 | 66.05 | 67.14 | 66.02 | 66.97 | 192,966 | +1.23(+1.87%) |
Jan 25, 2016 | 67.28 | 67.46 | 65.71 | 65.74 | 2,316,561 | -1.88(-2.78%) |
Jan 22, 2016 | 67.50 | 67.79 | 67.14 | 67.62 | 82,457 | +1.14(+1.72%) |
Jan 21, 2016 | 66.97 | 67.84 | 66.33 | 66.48 | 88,422 | -0.38(-0.57%) |
Jan 20, 2016 | 66.49 | 67.54 | 65.30 | 66.86 | 189,566 | -1.15(-1.69%) |
Jan 19, 2016 | 69.34 | 69.46 | 67.52 | 68.01 | 233,925 | -0.44(-0.65%) |
Jan 15, 2016 | 68.31 | 68.45 | 68.45 | 68.45 | 234,195 | -1.93(-2.74%) |
Jan 14, 2016 | 69.94 | 70.91 | 69.00 | 70.38 | 136,764 | +0.84(+1.21%) |
Jan 13, 2016 | 72.38 | 72.53 | 69.29 | 69.54 | 507,802 | -2.39(-3.32%) |
Jan 12, 2016 | 72.18 | 72.31 | 70.90 | 71.93 | 100,103 | +0.52(+0.73%) |
Jan 11, 2016 | 71.43 | 71.60 | 70.46 | 71.41 | 117,367 | +0.36(+0.51%) |
Jan 08, 2016 | 73.28 | 73.28 | 70.94 | 71.05 | 147,193 | -1.34(-1.85%) |
Jan 07, 2016 | 73.23 | 73.72 | 72.17 | 72.39 | 155,768 | -2.33(-3.12%) |
Jan 06, 2016 | 74.92 | 75.39 | 74.44 | 74.72 | 172,344 | -1.33(-1.75%) |
Jan 05, 2016 | 76.34 | 76.56 | 75.49 | 76.06 | 88,121 | -0.10(-0.14%) |
Jan 04, 2016 | 76.39 | 76.39 | 75.36 | 76.16 | 78,322 | -1.79(-2.30%) |
Dec 31, 2015 | 78.31 | 77.96 | 77.96 | 77.96 | 131,698 | -0.74(-0.94%) |
Dec 30, 2015 | 79.28 | 79.28 | 78.66 | 78.69 | 156,187 | -0.75(-0.94%) |
Dec 29, 2015 | 79.10 | 79.57 | 79.04 | 79.44 | 80,192 | +0.81(+1.02%) |
Dec 28, 2015 | 78.56 | 78.64 | 77.95 | 78.63 | 73,960 | -0.28(-0.35%) |
Dec 24, 2015 | 78.92 | 78.91 | 78.91 | 78.91 | 64,406 | +0.01(+0.01%) |
Dec 23, 2015 | 78.32 | 78.94 | 78.14 | 78.90 | 55,291 | +1.11(+1.43%) |
Dec 22, 2015 | 77.61 | 77.94 | 76.88 | 77.79 | 55,621 | +0.52(+0.67%) |
Dec 21, 2015 | 77.20 | 77.48 | 76.62 | 77.27 | 35,968 | +0.67(+0.88%) |
Dec 18, 2015 | 78.14 | 78.18 | 76.56 | 76.60 | 136,431 | -2.07(-2.63%) |
Dec 17, 2015 | 80.32 | 80.32 | 78.67 | 78.67 | 349,640 | -1.32(-1.65%) |
Dec 16, 2015 | 79.44 | 80.17 | 78.46 | 79.99 | 114,738 | +1.28(+1.62%) |
Dec 15, 2015 | 77.51 | 78.97 | 77.51 | 78.71 | 60,150 | +2.06(+2.69%) |
Dec 14, 2015 | 76.65 | 77.27 | 75.76 | 76.65 | 241,844 | +0.01(+0.01%) |
Dec 11, 2015 | 77.66 | 77.81 | 76.36 | 76.64 | 154,227 | -2.18(-2.77%) |
Dec 10, 2015 | 78.55 | 79.59 | 78.31 | 78.82 | 46,735 | +0.36(+0.46%) |
Dec 09, 2015 | 79.09 | 80.01 | 78.08 | 78.46 | 121,485 | -1.04(-1.30%) |
Dec 08, 2015 | 79.83 | 80.21 | 79.28 | 79.50 | 75,588 | -1.15(-1.42%) |
Dec 07, 2015 | 81.40 | 81.40 | 80.20 | 80.65 | 138,348 | -0.90(-1.10%) |
Dec 04, 2015 | 79.75 | 81.72 | 79.75 | 81.54 | 53,098 | +2.11(+2.65%) |
Dec 03, 2015 | 81.03 | 81.03 | 79.23 | 79.44 | 70,071 | -1.16(-1.45%) |
Dec 02, 2015 | 81.71 | 81.72 | 80.53 | 80.60 | 122,976 | -0.95(-1.16%) |
Dec 01, 2015 | 81.07 | 81.62 | 80.82 | 81.55 | 119,805 | +0.76(+0.94%) |
Nov 30, 2015 | 81.01 | 81.15 | 80.71 | 80.79 | 118,672 | -0.16(-0.19%) |
Nov 27, 2015 | 80.71 | 80.96 | 80.44 | 80.95 | 17,394 | +0.27(+0.33%) |
Nov 25, 2015 | 80.82 | 80.68 | 80.68 | 80.68 | 35,582 | +0.04(+0.05%) |
Nov 24, 2015 | 80.42 | 80.90 | 79.93 | 80.64 | 69,948 | -0.19(-0.23%) |
Nov 23, 2015 | 81.21 | 81.36 | 80.77 | 80.83 | 39,599 | -0.29(-0.36%) |
Nov 20, 2015 | 81.65 | 81.65 | 81.00 | 81.12 | 124,801 | -0.09(-0.12%) |
Nov 19, 2015 | 81.26 | 81.41 | 80.73 | 81.21 | 43,943 | -0.01(-0.01%) |
Nov 18, 2015 | 79.99 | 81.25 | 79.95 | 81.22 | 49,490 | +1.54(+1.93%) |
Nov 17, 2015 | 80.20 | 80.48 | 79.62 | 79.69 | 172,069 | -0.19(-0.24%) |
Nov 16, 2015 | 78.67 | 79.88 | 78.44 | 79.88 | 154,935 | +0.92(+1.17%) |
Nov 13, 2015 | 79.53 | 79.73 | 78.75 | 78.95 | 41,465 | -0.75(-0.94%) |
Nov 12, 2015 | 80.90 | 80.90 | 79.69 | 79.70 | 82,183 | -1.46(-1.80%) |
Nov 11, 2015 | 81.84 | 81.84 | 81.09 | 81.16 | 73,812 | -0.28(-0.35%) |
Nov 10, 2015 | 81.03 | 81.52 | 80.65 | 81.45 | 53,601 | +0.26(+0.32%) |
Nov 09, 2015 | 82.18 | 82.18 | 80.78 | 81.19 | 1,134,902 | -0.80(-0.98%) |
Nov 06, 2015 | 82.00 | 82.48 | 81.65 | 81.99 | 117,969 | +1.63(+2.03%) |
Nov 05, 2015 | 79.64 | 80.50 | 79.64 | 80.36 | 74,876 | +0.79(+1.00%) |
Nov 04, 2015 | 80.00 | 80.10 | 79.57 | 79.57 | 62,968 | -0.13(-0.16%) |
Nov 03, 2015 | 79.16 | 80.05 | 78.95 | 79.70 | 43,075 | +0.42(+0.53%) |
Nov 02, 2015 | 78.54 | 79.44 | 78.54 | 79.27 | 70,504 | +0.88(+1.12%) |
Oct 30, 2015 | 79.54 | 79.54 | 78.26 | 78.39 | 87,493 | -1.09(-1.37%) |
Oct 29, 2015 | 79.88 | 80.35 | 79.39 | 79.48 | 40,690 | -0.51(-0.64%) |
Oct 28, 2015 | 77.93 | 80.02 | 77.88 | 79.99 | 44,655 | +2.28(+2.93%) |
Oct 27, 2015 | 77.97 | 77.97 | 77.42 | 77.71 | 26,943 | -0.54(-0.69%) |
Oct 26, 2015 | 78.45 | 78.51 | 77.92 | 78.26 | 57,841 | -0.24(-0.31%) |
Oct 23, 2015 | 77.77 | 78.55 | 77.71 | 78.50 | 182,478 | +1.41(+1.82%) |
Oct 22, 2015 | 76.13 | 77.50 | 76.13 | 77.09 | 63,739 | +1.27(+1.67%) |
Oct 21, 2015 | 77.05 | 77.16 | 75.78 | 75.82 | 117,228 | -0.96(-1.25%) |
Oct 20, 2015 | 76.43 | 76.94 | 76.27 | 76.78 | 29,790 | +0.38(+0.50%) |
Oct 19, 2015 | 76.06 | 76.70 | 75.87 | 76.40 | 37,397 | -0.16(-0.21%) |
Oct 16, 2015 | 76.59 | 76.79 | 76.21 | 76.56 | 48,470 | +0.22(+0.29%) |
Oct 15, 2015 | 74.97 | 76.37 | 74.81 | 76.34 | 30,708 | +1.81(+2.43%) |
Oct 14, 2015 | 75.29 | 75.33 | 74.27 | 74.53 | 93,204 | -0.83(-1.10%) |
Oct 13, 2015 | 75.36 | 76.00 | 75.33 | 75.36 | 39,935 | -0.45(-0.59%) |
Oct 12, 2015 | 75.71 | 75.87 | 75.42 | 75.80 | 106,508 | +0.06(+0.08%) |
Oct 09, 2015 | 76.36 | 76.44 | 75.43 | 75.74 | 53,186 | -0.43(-0.57%) |
Oct 08, 2015 | 75.68 | 76.26 | 75.33 | 76.18 | 64,289 | +0.31(+0.41%) |
Oct 07, 2015 | 75.70 | 76.32 | 75.32 | 75.87 | 73,619 | +0.61(+0.81%) |
Oct 06, 2015 | 75.46 | 75.58 | 75.08 | 75.25 | 35,713 | -0.28(-0.37%) |
Oct 05, 2015 | 74.28 | 75.71 | 74.28 | 75.53 | 168,338 | +1.73(+2.35%) |
Oct 02, 2015 | 72.28 | 73.79 | 71.15 | 73.79 | 225,309 | -0.20(-0.27%) |
Oct 01, 2015 | 73.77 | 74.17 | 73.06 | 73.99 | 42,343 | +0.24(+0.33%) |
Sep 30, 2015 | 73.59 | 73.79 | 72.90 | 73.75 | 26,184 | +0.98(+1.35%) |
Sep 29, 2015 | 72.65 | 72.79 | 72.01 | 72.77 | 93,439 | +0.17(+0.24%) |
Sep 28, 2015 | 74.16 | 74.16 | 72.49 | 72.60 | 344,854 | -2.11(-2.82%) |
Sep 25, 2015 | 74.77 | 75.20 | 74.36 | 74.70 | 60,281 | +1.11(+1.51%) |
Sep 24, 2015 | 73.36 | 73.66 | 72.87 | 73.59 | 150,134 | -0.59(-0.79%) |
Sep 23, 2015 | 74.08 | 74.44 | 73.74 | 74.17 | 107,821 | +0.14(+0.19%) |
Sep 22, 2015 | 73.91 | 74.35 | 73.50 | 74.03 | 71,929 | -0.99(-1.31%) |
Sep 21, 2015 | 74.63 | 75.35 | 74.63 | 75.02 | 55,923 | +0.83(+1.12%) |
Sep 18, 2015 | 75.02 | 75.02 | 74.00 | 74.18 | 225,505 | -1.75(-2.30%) |
Sep 17, 2015 | 77.27 | 77.84 | 75.66 | 75.93 | 118,428 | -1.29(-1.67%) |
Sep 16, 2015 | 76.83 | 77.33 | 76.34 | 77.22 | 36,132 | +0.42(+0.55%) |
Sep 15, 2015 | 75.85 | 77.05 | 75.75 | 76.80 | 43,090 | +1.19(+1.57%) |
Sep 14, 2015 | 75.63 | 75.93 | 75.37 | 75.61 | 28,151 | -0.20(-0.26%) |
Sep 11, 2015 | 75.37 | 75.81 | 75.05 | 75.81 | 41,036 | +0.13(+0.17%) |
Sep 10, 2015 | 75.13 | 76.17 | 74.96 | 75.68 | 51,082 | +0.42(+0.56%) |
Sep 09, 2015 | 76.99 | 77.35 | 75.07 | 75.26 | 63,236 | -0.98(-1.29%) |
Sep 08, 2015 | 75.62 | 76.30 | 75.26 | 76.24 | 114,779 | +2.05(+2.76%) |
Sep 04, 2015 | 74.94 | 74.19 | 74.19 | 74.19 | 94,854 | -1.34(-1.78%) |
Sep 03, 2015 | 75.43 | 76.37 | 75.26 | 75.53 | 79,595 | +0.52(+0.69%) |
Sep 02, 2015 | 74.74 | 75.20 | 73.98 | 75.02 | 213,518 | +1.08(+1.47%) |
Sep 01, 2015 | 74.93 | 75.48 | 73.40 | 73.93 | 239,358 | -3.11(-4.03%) |
Aug 31, 2015 | 76.94 | 77.23 | 76.53 | 77.04 | 154,465 | -0.28(-0.36%) |
Aug 28, 2015 | 77.24 | 77.48 | 76.78 | 77.31 | 263,598 | -0.21(-0.27%) |
Aug 27, 2015 | 76.20 | 77.57 | 76.12 | 77.52 | 2,469,837 | +2.07(+2.75%) |
Aug 26, 2015 | 73.20 | 75.57 | 73.02 | 75.45 | 207,600 | +3.08(+4.26%) |
Aug 25, 2015 | 74.22 | 76.55 | 72.36 | 72.36 | 250,880 | -1.13(-1.54%) |
Aug 24, 2015 | 76.53 | 77.22 | 67.97 | 73.49 | 219,860 | -3.73(-4.82%) |
Aug 21, 2015 | 79.06 | 79.28 | 77.18 | 77.22 | 130,819 | -2.63(-3.30%) |
Aug 20, 2015 | 81.09 | 81.09 | 79.85 | 79.85 | 72,317 | -2.05(-2.51%) |
Aug 19, 2015 | 82.34 | 82.40 | 81.57 | 81.90 | 65,741 | -0.64(-0.77%) |
Aug 18, 2015 | 82.53 | 82.81 | 82.34 | 82.54 | 34,640 | -0.05(-0.06%) |
Aug 17, 2015 | 82.16 | 82.73 | 81.80 | 82.59 | 38,780 | +0.15(+0.18%) |
Aug 14, 2015 | 81.76 | 82.45 | 81.76 | 82.45 | 73,794 | +0.54(+0.66%) |
Aug 13, 2015 | 81.88 | 82.19 | 81.39 | 81.91 | 31,203 | +0.34(+0.41%) |
Aug 12, 2015 | 81.79 | 81.79 | 80.23 | 81.57 | 298,632 | -0.95(-1.16%) |
Aug 11, 2015 | 83.07 | 83.07 | 82.13 | 82.53 | 36,021 | -1.15(-1.38%) |
Aug 10, 2015 | 83.18 | 83.69 | 83.18 | 83.68 | 35,483 | +1.10(+1.33%) |
Aug 07, 2015 | 82.60 | 83.02 | 81.83 | 82.58 | 67,773 | -0.03(-0.03%) |
Aug 06, 2015 | 83.33 | 83.38 | 82.44 | 82.60 | 141,622 | -0.55(-0.66%) |
Aug 05, 2015 | 83.44 | 83.80 | 82.95 | 83.15 | 58,636 | +0.33(+0.40%) |
Aug 04, 2015 | 82.66 | 83.28 | 82.66 | 82.82 | 65,944 | +0.11(+0.14%) |
Aug 03, 2015 | 82.97 | 83.00 | 82.11 | 82.71 | 463,454 | -0.12(-0.15%) |
Jul 31, 2015 | 83.44 | 83.44 | 82.71 | 82.83 | 34,863 | -0.54(-0.65%) |
Jul 30, 2015 | 83.05 | 83.38 | 82.77 | 83.37 | 100,300 | +0.30(+0.36%) |
Jul 29, 2015 | 82.42 | 83.21 | 82.24 | 83.07 | 70,473 | +0.86(+1.05%) |
Jul 28, 2015 | 82.40 | 82.45 | 81.70 | 82.21 | 51,825 | +0.34(+0.42%) |
Jul 27, 2015 | 82.71 | 82.71 | 81.65 | 81.86 | 52,580 | -0.99(-1.19%) |
Jul 24, 2015 | 83.87 | 83.87 | 82.70 | 82.85 | 87,457 | -0.84(-1.01%) |
Jul 23, 2015 | 84.74 | 84.74 | 83.57 | 83.70 | 82,785 | -0.86(-1.02%) |
Jul 22, 2015 | 83.86 | 84.68 | 83.86 | 84.56 | 56,047 | +0.76(+0.90%) |
Jul 21, 2015 | 83.93 | 84.31 | 83.57 | 83.80 | 34,834 | -0.13(-0.15%) |
Jul 20, 2015 | 83.94 | 84.21 | 83.69 | 83.93 | 141,023 | +0.31(+0.37%) |
Jul 17, 2015 | 83.79 | 83.79 | 83.24 | 83.62 | 36,477 | -0.11(-0.13%) |
Jul 16, 2015 | 83.51 | 83.75 | 83.51 | 83.73 | 91,125 | +0.84(+1.02%) |
Jul 15, 2015 | 82.59 | 83.12 | 82.43 | 82.89 | 64,473 | +0.58(+0.71%) |
Jul 14, 2015 | 81.75 | 82.36 | 81.54 | 82.30 | 79,159 | +0.46(+0.56%) |
Jul 13, 2015 | 81.29 | 81.91 | 81.29 | 81.85 | 39,669 | +1.01(+1.25%) |
Jul 10, 2015 | 80.53 | 80.99 | 80.44 | 80.84 | 28,725 | +1.11(+1.39%) |
Jul 09, 2015 | 79.77 | 80.41 | 79.65 | 79.73 | 49,808 | +0.72(+0.91%) |
Jul 08, 2015 | 79.82 | 79.95 | 78.91 | 79.01 | 43,044 | -1.62(-2.01%) |
Jul 07, 2015 | 80.87 | 80.87 | 79.09 | 80.62 | 66,189 | -0.37(-0.46%) |
Jul 06, 2015 | 80.56 | 81.11 | 80.26 | 80.99 | 105,131 | -0.37(-0.45%) |
Jul 02, 2015 | 81.85 | 81.36 | 81.36 | 81.36 | 143,792 | -0.49(-0.60%) |
Jul 01, 2015 | 81.68 | 82.14 | 81.48 | 81.85 | 102,440 | +0.98(+1.21%) |
Jun 30, 2015 | 81.17 | 81.49 | 80.45 | 80.87 | 76,769 | +0.43(+0.53%) |
Jun 29, 2015 | 81.77 | 81.79 | 80.39 | 80.44 | 109,264 | -2.18(-2.63%) |
Jun 26, 2015 | 82.71 | 82.82 | 82.36 | 82.62 | 45,041 | +0.29(+0.36%) |
Jun 25, 2015 | 83.17 | 83.17 | 82.22 | 82.33 | 504,806 | -0.45(-0.54%) |
Jun 24, 2015 | 83.41 | 83.45 | 82.74 | 82.77 | 63,288 | -0.74(-0.88%) |
Jun 23, 2015 | 83.33 | 83.66 | 83.33 | 83.51 | 249,157 | +0.51(+0.62%) |
Jun 22, 2015 | 82.96 | 83.28 | 82.90 | 83.00 | 50,046 | +0.85(+1.03%) |
Jun 19, 2015 | 82.58 | 82.64 | 82.07 | 82.15 | 37,276 | -0.64(-0.78%) |
Jun 18, 2015 | 82.56 | 82.90 | 82.11 | 82.79 | 1,986,304 | +0.54(+0.66%) |
Jun 17, 2015 | 82.79 | 82.89 | 82.24 | 82.25 | 51,997 | -0.37(-0.45%) |
Jun 16, 2015 | 81.95 | 82.66 | 81.95 | 82.62 | 41,578 | +0.44(+0.53%) |
Jun 15, 2015 | 82.05 | 82.39 | 81.56 | 82.18 | 55,593 | -0.38(-0.46%) |
Jun 12, 2015 | 82.59 | 82.75 | 82.20 | 82.56 | 144,328 | -0.26(-0.31%) |
Jun 11, 2015 | 82.91 | 83.10 | 82.57 | 82.82 | 154,560 | +0.09(+0.11%) |
Jun 10, 2015 | 81.87 | 82.84 | 81.80 | 82.72 | 71,989 | +1.23(+1.50%) |
Jun 09, 2015 | 81.04 | 81.69 | 80.74 | 81.50 | 91,937 | +0.49(+0.60%) |
Jun 08, 2015 | 81.58 | 81.82 | 81.01 | 81.01 | 156,870 | -0.49(-0.60%) |
Jun 05, 2015 | 81.33 | 81.88 | 81.10 | 81.50 | 100,015 | +0.97(+1.20%) |
Jun 04, 2015 | 81.11 | 81.31 | 80.40 | 80.53 | 96,744 | -0.81(-1.00%) |
Jun 03, 2015 | 80.95 | 81.65 | 80.78 | 81.34 | 120,522 | +0.91(+1.13%) |
Jun 02, 2015 | 80.05 | 80.68 | 79.83 | 80.44 | 72,845 | +0.29(+0.36%) |
Jun 01, 2015 | 80.51 | 80.63 | 79.89 | 80.14 | 108,037 | +0.01(+0.01%) |
May 29, 2015 | 80.69 | 80.70 | 79.89 | 80.14 | 73,941 | -0.68(-0.84%) |
May 28, 2015 | 80.74 | 80.83 | 80.38 | 80.81 | 95,086 | -0.07(-0.08%) |
May 27, 2015 | 80.31 | 80.97 | 80.15 | 80.88 | 107,630 | +0.86(+1.07%) |
May 26, 2015 | 80.73 | 80.73 | 79.81 | 80.02 | 134,489 | -0.81(-1.01%) |
May 22, 2015 | 80.74 | 80.84 | 80.84 | 80.84 | 60,057 | +0.04(+0.05%) |
May 21, 2015 | 80.76 | 80.91 | 80.58 | 80.80 | 49,531 | -0.14(-0.17%) |
May 20, 2015 | 81.38 | 81.38 | 80.80 | 80.93 | 78,069 | -0.42(-0.52%) |
May 19, 2015 | 80.92 | 81.43 | 80.92 | 81.35 | 93,980 | +0.68(+0.84%) |
May 18, 2015 | 80.03 | 80.76 | 80.03 | 80.68 | 155,677 | +0.63(+0.78%) |
May 15, 2015 | 80.74 | 80.74 | 79.81 | 80.05 | 170,277 | -0.64(-0.80%) |
May 14, 2015 | 80.44 | 80.71 | 80.25 | 80.69 | 51,268 | +0.61(+0.76%) |
May 13, 2015 | 79.79 | 80.14 | 79.65 | 80.08 | 2,061,004 | +0.29(+0.37%) |
May 12, 2015 | 79.70 | 79.94 | 79.19 | 79.79 | 27,773 | -0.23(-0.29%) |
May 11, 2015 | 79.77 | 80.26 | 79.77 | 80.02 | 37,517 | +0.01(+0.01%) |
May 08, 2015 | 79.33 | 80.01 | 79.23 | 80.01 | 94,324 | +1.16(+1.47%) |
May 07, 2015 | 78.32 | 78.95 | 78.15 | 78.86 | 25,073 | +0.44(+0.56%) |
May 06, 2015 | 79.09 | 79.35 | 77.88 | 78.42 | 86,720 | -0.45(-0.58%) |
May 05, 2015 | 79.11 | 79.66 | 78.80 | 78.87 | 104,916 | -0.37(-0.47%) |
May 04, 2015 | 78.65 | 79.32 | 78.56 | 79.24 | 47,231 | +0.79(+1.01%) |
May 01, 2015 | 78.38 | 78.59 | 78.14 | 78.45 | 37,911 | +0.40(+0.52%) |
Apr 30, 2015 | 78.42 | 78.73 | 77.75 | 78.05 | 103,509 | -0.48(-0.61%) |
Apr 29, 2015 | 77.79 | 78.81 | 77.79 | 78.53 | 21,189 | +0.42(+0.54%) |
Apr 28, 2015 | 77.62 | 78.11 | 77.52 | 78.11 | 16,871 | +0.51(+0.66%) |
Apr 27, 2015 | 77.99 | 78.32 | 77.58 | 77.60 | 16,042 | -0.28(-0.36%) |
Apr 24, 2015 | 78.23 | 78.23 | 77.78 | 77.88 | 169,046 | -0.33(-0.43%) |
Apr 23, 2015 | 78.04 | 78.41 | 77.89 | 78.21 | 12,893 | -0.01(-0.01%) |
Apr 22, 2015 | 77.55 | 78.40 | 77.40 | 78.22 | 24,723 | +0.94(+1.22%) |
Apr 21, 2015 | 77.78 | 77.91 | 77.24 | 77.28 | 34,647 | -0.26(-0.33%) |
Apr 20, 2015 | 77.59 | 77.77 | 77.14 | 77.54 | 40,865 | +0.39(+0.51%) |
Apr 17, 2015 | 77.84 | 77.86 | 76.93 | 77.14 | 66,371 | -1.25(-1.60%) |
Apr 16, 2015 | 78.31 | 78.64 | 77.87 | 78.39 | 34,826 | +0.12(+0.15%) |
Apr 15, 2015 | 77.97 | 78.56 | 77.86 | 78.27 | 32,477 | +0.51(+0.66%) |
Apr 14, 2015 | 77.79 | 77.95 | 77.32 | 77.76 | 56,952 | -0.03(-0.04%) |
Apr 13, 2015 | 77.44 | 78.03 | 77.44 | 77.79 | 17,990 | +0.28(+0.37%) |
Apr 10, 2015 | 77.51 | 77.51 | 77.32 | 77.51 | 46,058 | +0.09(+0.12%) |
Apr 09, 2015 | 77.14 | 77.49 | 76.80 | 77.42 | 268,190 | +0.30(+0.39%) |
Apr 08, 2015 | 76.90 | 77.36 | 76.90 | 77.12 | 23,197 | +0.31(+0.40%) |
Apr 07, 2015 | 76.91 | 77.20 | 76.81 | 76.81 | 179,653 | +0.01(+0.01%) |
Apr 06, 2015 | 76.30 | 77.08 | 76.04 | 76.80 | 35,608 | -0.27(-0.34%) |
Apr 02, 2015 | 76.36 | 77.07 | 77.07 | 77.07 | 55,625 | +0.53(+0.69%) |
Apr 01, 2015 | 76.52 | 76.73 | 75.99 | 76.53 | 36,230 | -0.21(-0.27%) |
Mar 31, 2015 | 76.73 | 77.17 | 76.50 | 76.74 | 68,283 | -0.29(-0.38%) |
Mar 30, 2015 | 76.58 | 77.29 | 76.58 | 77.03 | 21,499 | +1.01(+1.33%) |
Mar 27, 2015 | 76.22 | 76.22 | 75.75 | 76.02 | 16,821 | -0.18(-0.24%) |
Mar 26, 2015 | 76.01 | 76.50 | 75.47 | 76.20 | 106,219 | -0.12(-0.16%) |
Mar 25, 2015 | 77.61 | 77.69 | 76.23 | 76.32 | 171,204 | -1.21(-1.56%) |
Mar 24, 2015 | 78.01 | 78.01 | 77.53 | 77.53 | 177,858 | -0.59(-0.76%) |
Mar 23, 2015 | 78.66 | 78.81 | 78.12 | 78.12 | 35,263 | -0.49(-0.62%) |
Mar 20, 2015 | 78.08 | 78.81 | 78.00 | 78.60 | 28,466 | +0.87(+1.12%) |
Mar 19, 2015 | 78.38 | 78.38 | 77.38 | 77.74 | 31,702 | -0.76(-0.96%) |
Mar 18, 2015 | 78.20 | 78.72 | 77.82 | 78.49 | 37,787 | +0.08(+0.10%) |
Mar 17, 2015 | 78.16 | 78.50 | 77.99 | 78.42 | 38,106 | -0.11(-0.14%) |
Mar 16, 2015 | 78.18 | 78.54 | 78.17 | 78.53 | 33,541 | +0.79(+1.01%) |
Mar 13, 2015 | 78.19 | 78.20 | 77.25 | 77.74 | 42,161 | -0.59(-0.75%) |
Mar 12, 2015 | 77.14 | 78.36 | 77.14 | 78.33 | 23,982 | +1.75(+2.29%) |
Mar 11, 2015 | 76.19 | 76.76 | 76.16 | 76.58 | 34,765 | +0.55(+0.72%) |
Mar 10, 2015 | 77.06 | 77.06 | 76.03 | 76.03 | 31,929 | -1.78(-2.29%) |
Mar 09, 2015 | 77.48 | 77.95 | 77.43 | 77.81 | 235,019 | +0.39(+0.51%) |
Mar 06, 2015 | 77.89 | 78.94 | 77.36 | 77.42 | 88,440 | -0.38(-0.49%) |
Mar 05, 2015 | 77.31 | 77.83 | 77.31 | 77.80 | 33,964 | +0.27(+0.34%) |
Mar 04, 2015 | 77.51 | 77.69 | 77.29 | 77.54 | 43,575 | -0.42(-0.54%) |
Mar 03, 2015 | 78.01 | 78.06 | 77.71 | 77.95 | 20,627 | -0.20(-0.25%) |