Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.50 | 64.13 | 62.40 | 62.53 | 779,695 | -1.04(-1.64%) |
Nov 27, 2015 | 63.37 | 63.73 | 62.91 | 63.57 | 175,968 | -0.06(-0.09%) |
Nov 25, 2015 | 63.69 | 63.63 | 63.63 | 63.63 | 502,700 | -0.08(-0.13%) |
Nov 24, 2015 | 63.19 | 64.71 | 63.08 | 63.71 | 1,029,563 | +0.71(+1.13%) |
Nov 23, 2015 | 62.01 | 63.50 | 61.51 | 63.00 | 978,936 | +0.79(+1.27%) |
Nov 20, 2015 | 63.55 | 63.67 | 61.73 | 62.21 | 1,058,035 | -0.74(-1.18%) |
Nov 19, 2015 | 63.47 | 63.77 | 62.50 | 62.95 | 1,079,548 | -0.82(-1.29%) |
Nov 18, 2015 | 63.95 | 65.03 | 62.90 | 63.77 | 774,572 | -0.18(-0.28%) |
Nov 17, 2015 | 64.87 | 65.25 | 63.52 | 63.95 | 681,947 | -1.06(-1.63%) |
Nov 16, 2015 | 64.84 | 66.17 | 62.95 | 65.01 | 1,086,372 | +0.95(+1.48%) |
Nov 13, 2015 | 64.29 | 64.93 | 62.98 | 64.06 | 891,181 | -0.05(-0.08%) |
Nov 12, 2015 | 64.43 | 65.05 | 63.81 | 64.11 | 828,644 | -1.02(-1.57%) |
Nov 11, 2015 | 66.30 | 67.05 | 64.71 | 65.13 | 802,381 | -1.15(-1.74%) |
Nov 10, 2015 | 66.72 | 67.30 | 66.12 | 66.28 | 492,967 | -0.43(-0.64%) |
Nov 09, 2015 | 67.00 | 67.86 | 66.16 | 66.71 | 621,655 | -0.38(-0.57%) |
Nov 06, 2015 | 67.92 | 68.74 | 66.80 | 67.09 | 831,138 | -1.73(-2.51%) |
Nov 05, 2015 | 68.09 | 69.87 | 68.08 | 68.82 | 1,074,363 | +0.11(+0.16%) |
Nov 04, 2015 | 69.50 | 69.85 | 67.53 | 68.71 | 1,448,916 | -0.43(-0.62%) |
Nov 03, 2015 | 66.94 | 69.30 | 65.92 | 69.14 | 1,465,920 | +4.47(+6.91%) |
Nov 02, 2015 | 63.46 | 65.64 | 63.09 | 64.67 | 756,310 | +0.86(+1.35%) |
Oct 30, 2015 | 63.20 | 65.30 | 62.25 | 63.81 | 883,152 | +0.63(+1.00%) |
Oct 29, 2015 | 61.74 | 63.69 | 61.33 | 63.18 | 457,507 | +0.25(+0.40%) |
Oct 28, 2015 | 60.61 | 63.34 | 60.60 | 62.93 | 705,598 | +2.54(+4.21%) |
Oct 27, 2015 | 61.18 | 61.36 | 59.67 | 60.39 | 1,347,467 | -1.46(-2.36%) |
Oct 26, 2015 | 63.31 | 63.94 | 61.76 | 61.85 | 833,344 | -2.09(-3.27%) |
Oct 23, 2015 | 63.90 | 64.67 | 63.12 | 63.94 | 1,064,989 | +0.08(+0.13%) |
Oct 22, 2015 | 65.99 | 66.61 | 63.02 | 63.86 | 1,092,037 | -2.19(-3.32%) |
Oct 21, 2015 | 67.18 | 67.72 | 66.00 | 66.05 | 410,737 | -1.40(-2.08%) |
Oct 20, 2015 | 67.43 | 68.22 | 67.07 | 67.45 | 433,293 | -0.33(-0.49%) |
Oct 19, 2015 | 68.92 | 69.14 | 67.00 | 67.78 | 624,206 | -1.90(-2.73%) |
Oct 16, 2015 | 69.49 | 70.06 | 68.93 | 69.68 | 676,400 | +0.41(+0.59%) |
Oct 15, 2015 | 68.65 | 69.41 | 67.66 | 69.27 | 297,572 | +0.56(+0.82%) |
Oct 14, 2015 | 67.49 | 69.22 | 66.69 | 68.71 | 608,877 | +1.26(+1.87%) |
Oct 13, 2015 | 68.56 | 68.70 | 67.42 | 67.45 | 540,358 | -1.91(-2.75%) |
Oct 12, 2015 | 69.21 | 69.47 | 67.50 | 69.36 | 824,556 | +0.14(+0.20%) |
Oct 09, 2015 | 70.03 | 70.17 | 68.54 | 69.22 | 644,121 | -0.59(-0.85%) |
Oct 08, 2015 | 69.02 | 70.26 | 67.55 | 69.81 | 691,023 | +0.61(+0.88%) |
Oct 07, 2015 | 68.25 | 69.45 | 67.75 | 69.20 | 975,329 | +1.53(+2.26%) |
Oct 06, 2015 | 68.75 | 69.29 | 67.57 | 67.67 | 1,029,642 | -0.87(-1.27%) |
Oct 05, 2015 | 66.78 | 68.90 | 66.62 | 68.54 | 1,093,971 | +2.34(+3.53%) |
Oct 02, 2015 | 62.02 | 66.38 | 61.52 | 66.20 | 1,629,582 | +3.68(+5.89%) |
Oct 01, 2015 | 61.20 | 62.59 | 60.65 | 62.52 | 1,329,634 | +2.41(+4.01%) |
Sep 30, 2015 | 55.40 | 60.63 | 55.40 | 60.11 | 1,648,101 | +5.03(+9.13%) |
Sep 29, 2015 | 57.61 | 58.98 | 55.05 | 55.08 | 2,187,239 | -2.12(-3.71%) |
Sep 28, 2015 | 60.60 | 60.95 | 56.11 | 57.20 | 1,675,728 | -3.75(-6.15%) |
Sep 25, 2015 | 61.33 | 62.20 | 60.44 | 60.95 | 535,503 | -0.29(-0.47%) |
Sep 24, 2015 | 61.00 | 61.35 | 59.39 | 61.24 | 1,165,203 | +0.12(+0.20%) |
Sep 23, 2015 | 62.74 | 63.13 | 60.63 | 61.12 | 799,246 | -2.00(-3.17%) |
Sep 22, 2015 | 63.78 | 64.09 | 62.77 | 63.12 | 533,012 | -1.25(-1.94%) |
Sep 21, 2015 | 63.04 | 64.56 | 63.02 | 64.37 | 523,403 | +1.05(+1.66%) |
Sep 18, 2015 | 63.56 | 63.85 | 62.85 | 63.32 | 2,009,948 | -0.83(-1.29%) |
Sep 17, 2015 | 64.51 | 65.42 | 63.93 | 64.15 | 701,058 | -0.33(-0.51%) |
Sep 16, 2015 | 64.89 | 65.58 | 64.33 | 64.48 | 913,031 | -0.06(-0.09%) |
Sep 15, 2015 | 64.95 | 65.49 | 64.46 | 64.54 | 708,867 | -0.42(-0.65%) |
Sep 14, 2015 | 65.50 | 65.67 | 64.70 | 64.96 | 658,152 | -0.72(-1.10%) |
Sep 11, 2015 | 67.15 | 67.15 | 65.51 | 65.68 | 794,076 | -1.90(-2.81%) |
Sep 10, 2015 | 67.88 | 68.77 | 67.02 | 67.58 | 704,092 | -0.39(-0.57%) |
Sep 09, 2015 | 68.80 | 69.33 | 67.75 | 67.97 | 583,913 | -0.90(-1.31%) |
Sep 08, 2015 | 69.44 | 69.85 | 68.40 | 68.87 | 453,165 | -0.36(-0.52%) |
Sep 04, 2015 | 69.21 | 69.23 | 69.23 | 69.23 | 529,300 | -0.96(-1.37%) |
Sep 03, 2015 | 70.88 | 71.75 | 69.59 | 70.19 | 476,882 | -0.20(-0.28%) |
Sep 02, 2015 | 69.71 | 71.75 | 68.30 | 70.39 | 999,509 | +1.03(+1.49%) |
Sep 01, 2015 | 69.51 | 69.92 | 68.77 | 69.36 | 792,178 | -1.21(-1.71%) |
Aug 31, 2015 | 71.76 | 72.69 | 70.04 | 70.57 | 690,521 | -1.37(-1.90%) |
Aug 28, 2015 | 71.14 | 72.91 | 70.79 | 71.94 | 764,657 | +0.75(+1.05%) |
Aug 27, 2015 | 68.94 | 71.28 | 68.94 | 71.19 | 748,591 | +2.89(+4.23%) |
Aug 26, 2015 | 67.23 | 68.32 | 66.37 | 68.30 | 824,885 | +1.93(+2.91%) |
Aug 25, 2015 | 66.37 | 68.36 | 66.15 | 66.37 | 978,803 | +1.39(+2.14%) |
Aug 24, 2015 | 64.21 | 66.73 | 61.58 | 64.98 | 1,289,002 | -1.91(-2.86%) |
Aug 21, 2015 | 68.73 | 69.18 | 66.78 | 66.89 | 944,045 | -2.31(-3.34%) |
Aug 20, 2015 | 69.21 | 70.56 | 69.00 | 69.20 | 697,834 | -0.82(-1.17%) |
Aug 19, 2015 | 70.64 | 71.18 | 68.86 | 70.02 | 671,364 | -0.73(-1.03%) |
Aug 18, 2015 | 70.81 | 71.41 | 70.51 | 70.75 | 665,125 | -0.48(-0.67%) |
Aug 17, 2015 | 70.18 | 71.49 | 70.00 | 71.23 | 604,251 | +1.01(+1.44%) |
Aug 14, 2015 | 70.42 | 70.77 | 69.08 | 70.22 | 788,137 | +0.83(+1.20%) |
Aug 13, 2015 | 70.00 | 70.27 | 68.50 | 69.39 | 604,747 | -0.79(-1.13%) |
Aug 12, 2015 | 68.54 | 70.44 | 67.71 | 70.18 | 903,668 | +1.64(+2.39%) |
Aug 11, 2015 | 68.08 | 68.87 | 67.10 | 68.54 | 842,592 | +0.46(+0.68%) |
Aug 10, 2015 | 64.96 | 68.60 | 64.63 | 68.08 | 1,656,819 | +4.02(+6.28%) |
Aug 07, 2015 | 63.09 | 64.99 | 62.66 | 64.06 | 1,153,872 | +0.94(+1.49%) |
Aug 06, 2015 | 65.85 | 65.85 | 61.37 | 63.12 | 2,329,413 | -2.41(-3.68%) |
Aug 05, 2015 | 69.05 | 69.94 | 65.50 | 65.53 | 1,547,457 | -4.08(-5.86%) |
Aug 04, 2015 | 69.29 | 70.10 | 68.66 | 69.61 | 510,207 | +0.33(+0.48%) |
Aug 03, 2015 | 70.00 | 70.37 | 68.87 | 69.28 | 585,650 | -1.12(-1.59%) |
Jul 31, 2015 | 71.50 | 71.91 | 70.22 | 70.40 | 437,566 | -1.29(-1.80%) |
Jul 30, 2015 | 72.71 | 72.83 | 71.21 | 71.69 | 661,133 | -1.24(-1.70%) |
Jul 29, 2015 | 71.10 | 73.21 | 70.53 | 72.93 | 846,814 | +1.77(+2.49%) |
Jul 28, 2015 | 68.93 | 71.16 | 68.61 | 71.16 | 788,534 | +2.11(+3.06%) |
Jul 27, 2015 | 68.60 | 70.31 | 68.10 | 69.05 | 764,736 | +0.14(+0.20%) |
Jul 24, 2015 | 67.90 | 69.34 | 67.73 | 68.91 | 760,664 | +1.09(+1.61%) |
Jul 23, 2015 | 67.45 | 68.54 | 67.45 | 67.82 | 809,249 | +0.53(+0.79%) |
Jul 22, 2015 | 69.29 | 69.59 | 66.55 | 67.29 | 1,082,413 | -2.17(-3.12%) |
Jul 21, 2015 | 70.45 | 71.17 | 68.87 | 69.46 | 865,475 | -1.07(-1.52%) |
Jul 20, 2015 | 71.00 | 71.00 | 69.49 | 70.53 | 1,229,612 | -0.55(-0.77%) |
Jul 17, 2015 | 71.10 | 72.73 | 70.37 | 71.08 | 914,435 | +0.07(+0.10%) |
Jul 16, 2015 | 72.25 | 72.55 | 70.37 | 71.01 | 1,119,147 | -1.21(-1.68%) |
Jul 15, 2015 | 74.46 | 74.48 | 72.15 | 72.22 | 647,286 | -2.19(-2.94%) |
Jul 14, 2015 | 73.67 | 74.72 | 73.31 | 74.41 | 876,343 | +0.35(+0.47%) |
Jul 13, 2015 | 74.67 | 75.13 | 73.62 | 74.06 | 437,080 | -0.31(-0.42%) |
Jul 10, 2015 | 74.19 | 74.57 | 73.54 | 74.37 | 268,336 | +0.80(+1.09%) |
Jul 09, 2015 | 73.99 | 74.90 | 73.46 | 73.57 | 340,938 | -0.03(-0.04%) |
Jul 08, 2015 | 75.32 | 76.04 | 73.50 | 73.60 | 445,009 | -2.03(-2.68%) |
Jul 07, 2015 | 73.11 | 75.90 | 72.65 | 75.63 | 723,201 | +2.53(+3.46%) |
Jul 06, 2015 | 73.94 | 74.12 | 72.77 | 73.10 | 694,288 | -0.41(-0.56%) |
Jul 02, 2015 | 70.81 | 73.51 | 73.51 | 73.51 | 1,116,600 | +2.68(+3.78%) |
Jul 01, 2015 | 73.45 | 73.95 | 70.53 | 70.83 | 1,179,803 | -2.55(-3.48%) |
Jun 30, 2015 | 74.50 | 75.15 | 73.36 | 73.38 | 913,295 | -0.90(-1.21%) |
Jun 29, 2015 | 75.60 | 76.26 | 74.16 | 74.28 | 738,500 | -2.21(-2.89%) |
Jun 26, 2015 | 77.17 | 77.21 | 76.48 | 76.49 | 767,957 | -0.81(-1.05%) |
Jun 25, 2015 | 78.19 | 78.91 | 77.05 | 77.30 | 525,738 | -0.98(-1.25%) |
Jun 24, 2015 | 78.30 | 79.85 | 78.14 | 78.28 | 617,252 | -0.37(-0.47%) |
Jun 23, 2015 | 78.99 | 79.75 | 78.56 | 78.65 | 714,529 | -0.54(-0.68%) |
Jun 22, 2015 | 77.52 | 79.25 | 77.07 | 79.19 | 623,030 | +2.28(+2.96%) |
Jun 19, 2015 | 78.20 | 78.39 | 76.75 | 76.91 | 799,202 | -1.50(-1.91%) |
Jun 18, 2015 | 78.21 | 78.96 | 78.04 | 78.41 | 451,543 | +0.09(+0.11%) |
Jun 17, 2015 | 78.11 | 78.56 | 77.40 | 78.32 | 301,574 | +0.16(+0.20%) |
Jun 16, 2015 | 78.59 | 78.89 | 77.80 | 78.16 | 245,968 | -0.55(-0.70%) |
Jun 15, 2015 | 76.75 | 79.00 | 76.53 | 78.71 | 607,956 | +1.54(+2.00%) |
Jun 12, 2015 | 77.56 | 77.95 | 76.66 | 77.17 | 316,436 | -0.79(-1.01%) |
Jun 11, 2015 | 76.92 | 78.21 | 76.60 | 77.96 | 374,575 | +1.15(+1.50%) |
Jun 10, 2015 | 77.93 | 78.11 | 76.41 | 76.81 | 441,440 | -0.87(-1.12%) |
Jun 09, 2015 | 77.95 | 78.59 | 77.59 | 77.68 | 457,721 | -0.29(-0.37%) |
Jun 08, 2015 | 77.70 | 78.20 | 77.35 | 77.97 | 590,983 | -0.01(-0.01%) |
Jun 05, 2015 | 77.11 | 78.99 | 76.50 | 77.98 | 580,619 | +0.85(+1.10%) |
Jun 04, 2015 | 77.50 | 77.53 | 76.57 | 77.13 | 641,567 | -0.40(-0.52%) |
Jun 03, 2015 | 78.41 | 78.90 | 77.00 | 77.53 | 621,943 | -1.45(-1.84%) |
Jun 02, 2015 | 79.07 | 79.56 | 78.58 | 78.98 | 405,462 | -0.09(-0.11%) |
Jun 01, 2015 | 79.70 | 80.29 | 79.05 | 79.07 | 454,126 | -0.65(-0.82%) |
May 29, 2015 | 80.75 | 80.85 | 79.61 | 79.72 | 504,825 | -1.04(-1.29%) |
May 28, 2015 | 81.77 | 81.90 | 80.30 | 80.76 | 292,724 | -1.46(-1.78%) |
May 27, 2015 | 81.84 | 82.39 | 81.50 | 82.22 | 251,923 | +0.37(+0.45%) |
May 26, 2015 | 82.33 | 82.89 | 81.33 | 81.85 | 286,765 | -1.16(-1.40%) |
May 22, 2015 | 81.70 | 83.01 | 83.01 | 83.01 | 359,200 | +0.82(+1.00%) |
May 21, 2015 | 81.77 | 82.45 | 81.14 | 82.19 | 300,742 | +0.59(+0.72%) |
May 20, 2015 | 82.27 | 82.72 | 81.14 | 81.60 | 259,389 | -0.69(-0.84%) |
May 19, 2015 | 82.49 | 82.86 | 81.65 | 82.29 | 357,152 | -0.72(-0.87%) |
May 18, 2015 | 82.48 | 83.70 | 82.14 | 83.01 | 528,087 | +0.71(+0.86%) |
May 15, 2015 | 83.03 | 83.11 | 82.11 | 82.30 | 345,839 | -0.25(-0.30%) |
May 14, 2015 | 81.92 | 83.09 | 81.92 | 82.55 | 407,755 | +0.65(+0.79%) |
May 13, 2015 | 82.64 | 83.37 | 81.01 | 81.90 | 365,122 | -0.30(-0.36%) |
May 12, 2015 | 81.28 | 82.22 | 81.00 | 82.20 | 423,612 | +0.71(+0.87%) |
May 11, 2015 | 82.42 | 82.74 | 81.28 | 81.49 | 536,242 | -1.26(-1.52%) |
May 08, 2015 | 83.70 | 83.90 | 82.59 | 82.75 | 464,180 | -0.54(-0.65%) |
May 07, 2015 | 84.34 | 84.34 | 83.03 | 83.29 | 431,077 | -0.95(-1.13%) |
May 06, 2015 | 84.51 | 85.31 | 83.90 | 84.24 | 554,649 | -0.77(-0.91%) |
May 05, 2015 | 83.94 | 85.49 | 83.17 | 85.01 | 781,130 | +0.65(+0.77%) |
May 04, 2015 | 84.07 | 85.06 | 84.07 | 84.36 | 458,834 | +0.33(+0.39%) |
May 01, 2015 | 83.55 | 84.66 | 83.36 | 84.03 | 394,555 | +0.53(+0.63%) |
Apr 30, 2015 | 84.14 | 84.70 | 82.75 | 83.50 | 503,556 | -1.00(-1.18%) |
Apr 29, 2015 | 82.50 | 84.99 | 82.50 | 84.50 | 702,469 | +1.76(+2.13%) |
Apr 28, 2015 | 82.51 | 83.05 | 82.32 | 82.74 | 372,433 | +0.04(+0.05%) |
Apr 27, 2015 | 82.36 | 83.29 | 82.32 | 82.70 | 459,975 | +0.39(+0.47%) |
Apr 24, 2015 | 81.67 | 82.39 | 81.35 | 82.31 | 310,510 | +0.61(+0.75%) |
Apr 23, 2015 | 81.30 | 82.34 | 81.20 | 81.70 | 314,556 | +0.44(+0.54%) |
Apr 22, 2015 | 81.49 | 81.95 | 81.06 | 81.26 | 346,760 | +0.05(+0.06%) |
Apr 21, 2015 | 80.83 | 81.64 | 80.57 | 81.21 | 261,567 | +0.38(+0.47%) |
Apr 20, 2015 | 80.90 | 81.98 | 80.83 | 80.83 | 284,225 | +0.11(+0.14%) |
Apr 17, 2015 | 81.24 | 81.32 | 80.48 | 80.72 | 327,980 | -0.55(-0.68%) |
Apr 16, 2015 | 79.90 | 81.27 | 79.90 | 81.27 | 399,665 | +1.11(+1.38%) |
Apr 15, 2015 | 80.00 | 80.82 | 79.82 | 80.16 | 432,587 | +0.45(+0.56%) |
Apr 14, 2015 | 79.35 | 80.14 | 79.20 | 79.71 | 259,652 | +0.54(+0.68%) |
Apr 13, 2015 | 79.52 | 80.47 | 79.00 | 79.17 | 317,289 | -1.04(-1.30%) |
Apr 10, 2015 | 79.76 | 80.48 | 78.82 | 80.21 | 372,808 | +0.50(+0.63%) |
Apr 09, 2015 | 79.62 | 80.12 | 79.46 | 79.71 | 521,457 | +0.09(+0.11%) |
Apr 08, 2015 | 80.75 | 80.78 | 79.48 | 79.62 | 371,935 | -1.07(-1.33%) |
Apr 07, 2015 | 79.65 | 80.75 | 79.13 | 80.69 | 528,463 | +0.71(+0.89%) |
Apr 06, 2015 | 78.91 | 80.28 | 78.75 | 79.98 | 412,049 | +1.23(+1.56%) |
Apr 02, 2015 | 77.58 | 78.75 | 78.75 | 78.75 | 569,700 | +0.72(+0.92%) |
Apr 01, 2015 | 76.80 | 79.09 | 76.57 | 78.03 | 761,574 | +1.32(+1.72%) |
Mar 31, 2015 | 78.78 | 79.59 | 76.69 | 76.71 | 966,505 | -2.33(-2.95%) |
Mar 30, 2015 | 78.67 | 79.84 | 78.64 | 79.04 | 561,728 | +0.41(+0.52%) |
Mar 27, 2015 | 78.94 | 79.66 | 77.90 | 78.63 | 635,272 | -0.34(-0.43%) |
Mar 26, 2015 | 80.01 | 80.54 | 78.77 | 78.97 | 475,993 | -1.14(-1.42%) |
Mar 25, 2015 | 79.72 | 80.73 | 79.69 | 80.11 | 351,020 | +0.24(+0.30%) |
Mar 24, 2015 | 80.16 | 80.87 | 79.62 | 79.87 | 432,952 | -0.99(-1.22%) |
Mar 23, 2015 | 78.82 | 80.92 | 78.75 | 80.86 | 462,673 | +1.92(+2.43%) |
Mar 20, 2015 | 78.93 | 80.65 | 78.75 | 78.94 | 1,199,987 | -0.74(-0.93%) |
Mar 19, 2015 | 79.72 | 79.72 | 78.35 | 79.68 | 482,234 | -0.39(-0.49%) |
Mar 18, 2015 | 77.01 | 81.07 | 76.26 | 80.07 | 811,322 | +2.72(+3.52%) |
Mar 17, 2015 | 75.67 | 78.07 | 75.67 | 77.35 | 451,297 | +1.09(+1.43%) |
Mar 16, 2015 | 76.28 | 76.72 | 75.51 | 76.26 | 679,078 | -0.53(-0.69%) |
Mar 13, 2015 | 77.36 | 77.36 | 76.31 | 76.79 | 633,942 | -0.84(-1.08%) |
Mar 12, 2015 | 78.45 | 79.00 | 77.57 | 77.63 | 460,597 | -0.81(-1.03%) |
Mar 11, 2015 | 80.32 | 80.56 | 78.17 | 78.44 | 578,261 | -1.95(-2.43%) |
Mar 10, 2015 | 78.66 | 80.74 | 78.15 | 80.39 | 443,694 | +1.14(+1.44%) |
Mar 09, 2015 | 80.43 | 81.06 | 79.13 | 79.25 | 462,629 | -0.84(-1.05%) |
Mar 06, 2015 | 81.44 | 81.98 | 80.03 | 80.09 | 430,524 | -1.82(-2.22%) |
Mar 05, 2015 | 81.49 | 82.51 | 81.28 | 81.91 | 334,279 | +0.51(+0.63%) |
Mar 04, 2015 | 81.38 | 81.55 | 80.27 | 81.40 | 357,682 | -0.15(-0.18%) |
Mar 03, 2015 | 81.09 | 82.58 | 80.56 | 81.55 | 409,813 | +0.43(+0.53%) |
Mar 02, 2015 | 82.20 | 82.65 | 81.05 | 81.12 | 425,555 | -1.08(-1.31%) |
Feb 27, 2015 | 82.97 | 83.20 | 81.80 | 82.20 | 632,951 | -0.60(-0.72%) |
Feb 26, 2015 | 84.18 | 84.28 | 82.52 | 82.80 | 396,760 | -1.48(-1.76%) |
Feb 25, 2015 | 82.31 | 85.09 | 82.31 | 84.28 | 605,227 | +1.35(+1.63%) |
Feb 24, 2015 | 82.68 | 83.04 | 82.25 | 82.93 | 383,397 | +0.32(+0.39%) |
Feb 23, 2015 | 83.49 | 83.63 | 81.74 | 82.61 | 652,542 | -0.90(-1.08%) |
Feb 20, 2015 | 81.34 | 83.60 | 81.31 | 83.51 | 622,035 | +1.85(+2.27%) |
Feb 19, 2015 | 79.08 | 82.50 | 79.00 | 81.66 | 690,776 | +1.45(+1.81%) |
Feb 18, 2015 | 79.55 | 80.37 | 79.29 | 80.21 | 463,779 | -0.09(-0.11%) |
Feb 17, 2015 | 80.11 | 81.13 | 78.81 | 80.30 | 639,977 | -0.11(-0.14%) |
Feb 13, 2015 | 82.44 | 80.41 | 80.41 | 80.41 | 620,500 | -0.86(-1.06%) |
Feb 12, 2015 | 80.52 | 81.76 | 80.05 | 81.27 | 320,553 | +1.40(+1.75%) |
Feb 11, 2015 | 81.27 | 81.98 | 79.79 | 79.87 | 379,358 | -2.13(-2.60%) |
Feb 10, 2015 | 81.83 | 82.32 | 80.98 | 82.00 | 391,951 | +0.47(+0.58%) |
Feb 09, 2015 | 83.07 | 83.76 | 81.02 | 81.53 | 534,169 | -1.47(-1.77%) |
Feb 06, 2015 | 82.54 | 83.09 | 81.36 | 83.00 | 571,011 | +0.38(+0.46%) |
Feb 05, 2015 | 83.57 | 83.70 | 80.04 | 82.62 | 1,083,375 | +0.99(+1.21%) |
Feb 04, 2015 | 81.10 | 82.15 | 80.59 | 81.63 | 617,790 | -0.48(-0.58%) |
Feb 03, 2015 | 79.82 | 82.96 | 79.44 | 82.11 | 729,280 | +2.72(+3.43%) |
Feb 02, 2015 | 77.87 | 79.86 | 76.63 | 79.39 | 1,365,053 | +1.87(+2.41%) |
Jan 30, 2015 | 77.05 | 78.84 | 77.05 | 77.52 | 669,691 | +0.22(+0.28%) |
Jan 29, 2015 | 78.27 | 78.66 | 76.25 | 77.30 | 610,805 | -0.73(-0.94%) |
Jan 28, 2015 | 79.59 | 79.99 | 77.83 | 78.03 | 522,678 | -1.45(-1.82%) |
Jan 27, 2015 | 79.88 | 80.88 | 78.99 | 79.48 | 517,787 | -1.19(-1.48%) |
Jan 26, 2015 | 81.23 | 81.83 | 80.33 | 80.67 | 457,853 | -0.15(-0.19%) |
Jan 23, 2015 | 80.17 | 81.90 | 79.89 | 80.82 | 435,290 | +0.64(+0.80%) |
Jan 22, 2015 | 80.96 | 82.00 | 79.57 | 80.18 | 742,491 | -0.30(-0.37%) |
Jan 21, 2015 | 78.90 | 80.97 | 78.56 | 80.48 | 851,427 | +1.78(+2.26%) |
Jan 20, 2015 | 78.43 | 79.51 | 77.19 | 78.70 | 701,837 | +0.27(+0.34%) |
Jan 16, 2015 | 75.75 | 78.70 | 75.75 | 78.43 | 770,389 | +2.68(+3.54%) |
Jan 15, 2015 | 75.43 | 76.81 | 75.00 | 75.75 | 616,614 | +0.32(+0.42%) |
Jan 14, 2015 | 74.00 | 75.66 | 72.90 | 75.43 | 1,138,314 | +0.54(+0.72%) |
Jan 13, 2015 | 77.30 | 78.55 | 74.18 | 74.89 | 904,475 | -2.54(-3.28%) |
Jan 12, 2015 | 78.83 | 79.22 | 76.55 | 77.43 | 862,675 | -1.44(-1.83%) |
Jan 09, 2015 | 78.84 | 79.72 | 78.26 | 78.87 | 778,763 | +0.03(+0.04%) |
Jan 08, 2015 | 78.95 | 79.94 | 78.27 | 78.84 | 1,023,904 | +0.69(+0.88%) |
Jan 07, 2015 | 79.86 | 80.50 | 78.01 | 78.15 | 852,363 | -1.20(-1.51%) |
Jan 06, 2015 | 80.20 | 81.53 | 78.01 | 79.35 | 882,350 | -0.85(-1.06%) |
Jan 05, 2015 | 83.48 | 84.49 | 80.15 | 80.20 | 1,133,195 | -4.52(-5.34%) |
Jan 02, 2015 | 82.74 | 85.85 | 82.61 | 84.72 | 672,856 | +2.06(+2.49%) |
Dec 31, 2014 | 84.24 | 82.66 | 82.66 | 82.66 | 998,500 | -1.85(-2.19%) |
Dec 30, 2014 | 85.10 | 85.71 | 83.85 | 84.51 | 694,294 | -0.91(-1.07%) |
Dec 29, 2014 | 85.10 | 86.71 | 85.10 | 85.42 | 504,637 | +0.31(+0.36%) |
Dec 26, 2014 | 85.75 | 85.96 | 84.44 | 85.11 | 302,945 | -0.63(-0.73%) |
Dec 24, 2014 | 85.17 | 85.74 | 85.74 | 85.74 | 342,000 | +0.15(+0.18%) |
Dec 23, 2014 | 83.78 | 85.97 | 83.43 | 85.59 | 589,781 | +2.21(+2.65%) |
Dec 22, 2014 | 81.78 | 83.50 | 80.79 | 83.38 | 877,363 | +0.77(+0.93%) |
Dec 19, 2014 | 80.62 | 82.98 | 80.10 | 82.61 | 1,660,980 | +1.98(+2.46%) |
Dec 18, 2014 | 83.26 | 83.30 | 78.72 | 80.63 | 979,317 | +1.30(+1.64%) |
Dec 17, 2014 | 75.82 | 79.75 | 75.74 | 79.33 | 1,015,624 | +3.53(+4.66%) |
Dec 16, 2014 | 76.20 | 77.99 | 73.80 | 75.80 | 1,517,372 | -0.77(-1.01%) |
Dec 15, 2014 | 78.59 | 79.64 | 75.51 | 76.57 | 945,349 | -0.87(-1.12%) |
Dec 12, 2014 | 77.30 | 78.96 | 76.25 | 77.44 | 832,683 | -1.02(-1.30%) |
Dec 11, 2014 | 77.52 | 80.49 | 77.50 | 78.46 | 716,293 | +0.54(+0.69%) |
Dec 10, 2014 | 78.85 | 78.85 | 76.11 | 77.92 | 1,066,567 | -1.33(-1.68%) |
Dec 09, 2014 | 76.29 | 80.11 | 75.51 | 79.25 | 987,750 | +2.50(+3.26%) |
Dec 08, 2014 | 79.94 | 80.27 | 75.51 | 76.75 | 1,104,551 | -4.17(-5.15%) |
Dec 05, 2014 | 82.79 | 82.79 | 80.74 | 80.92 | 604,466 | -1.62(-1.96%) |
Dec 04, 2014 | 80.45 | 82.55 | 80.37 | 82.54 | 963,015 | +1.90(+2.36%) |
Dec 03, 2014 | 79.99 | 82.17 | 79.98 | 80.64 | 1,026,375 | +0.62(+0.77%) |
Dec 02, 2014 | 78.66 | 81.58 | 78.53 | 80.02 | 1,440,150 | +0.89(+1.12%) |