Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.17 | 59.25 | 56.71 | 57.76 | 690,617 | -1.40(-2.37%) |
Nov 27, 2015 | 60.48 | 60.48 | 58.55 | 59.17 | 234,260 | -1.36(-2.24%) |
Nov 25, 2015 | 59.60 | 60.53 | 60.53 | 60.53 | 613,057 | +0.66(+1.10%) |
Nov 24, 2015 | 60.57 | 61.01 | 59.60 | 59.87 | 677,202 | -0.70(-1.16%) |
Nov 23, 2015 | 60.13 | 60.83 | 59.78 | 60.57 | 421,935 | +0.26(+0.44%) |
Nov 20, 2015 | 60.22 | 60.83 | 57.06 | 60.31 | 1,678,793 | +0.61(+1.03%) |
Nov 19, 2015 | 61.36 | 61.75 | 58.90 | 59.69 | 767,962 | -2.19(-3.54%) |
Nov 18, 2015 | 61.80 | 62.76 | 60.92 | 61.88 | 379,458 | +0.35(+0.57%) |
Nov 17, 2015 | 65.39 | 66.00 | 61.18 | 61.53 | 1,271,681 | -3.86(-5.90%) |
Nov 16, 2015 | 65.74 | 67.05 | 65.00 | 65.39 | 489,303 | -0.53(-0.80%) |
Nov 13, 2015 | 65.30 | 68.81 | 63.90 | 65.92 | 877,687 | +0.39(+0.60%) |
Nov 12, 2015 | 67.06 | 67.49 | 65.48 | 65.52 | 214,370 | -2.06(-3.05%) |
Nov 11, 2015 | 66.97 | 67.93 | 66.27 | 67.58 | 514,579 | +0.53(+0.78%) |
Nov 10, 2015 | 64.95 | 67.06 | 64.95 | 67.06 | 261,918 | +1.40(+2.14%) |
Nov 09, 2015 | 67.67 | 67.67 | 65.57 | 65.65 | 325,841 | -2.06(-3.04%) |
Nov 06, 2015 | 67.49 | 67.80 | 65.74 | 67.71 | 515,341 | +0.22(+0.32%) |
Nov 05, 2015 | 66.09 | 67.93 | 65.92 | 67.49 | 670,237 | +1.67(+2.53%) |
Nov 04, 2015 | 65.83 | 66.35 | 65.52 | 65.83 | 463,355 | +0.00(+0.00%) |
Nov 03, 2015 | 63.55 | 67.06 | 63.55 | 65.83 | 501,838 | +0.26(+0.40%) |
Nov 02, 2015 | 66.88 | 67.13 | 62.32 | 65.57 | 1,078,273 | -1.23(-1.84%) |
Oct 30, 2015 | 66.62 | 67.06 | 66.09 | 66.79 | 460,105 | +0.04(+0.07%) |
Oct 29, 2015 | 65.48 | 66.97 | 65.04 | 66.75 | 612,194 | +1.36(+2.08%) |
Oct 28, 2015 | 65.04 | 66.09 | 64.86 | 65.39 | 405,468 | +0.26(+0.40%) |
Oct 27, 2015 | 65.57 | 66.18 | 63.99 | 65.13 | 637,130 | -0.35(-0.54%) |
Oct 26, 2015 | 64.16 | 70.04 | 64.16 | 65.48 | 1,218,979 | +1.49(+2.33%) |
Oct 23, 2015 | 65.30 | 65.39 | 63.37 | 63.99 | 1,088,624 | -0.96(-1.48%) |
Oct 22, 2015 | 64.95 | 65.43 | 63.90 | 64.95 | 936,661 | -0.18(-0.27%) |
Oct 21, 2015 | 62.50 | 65.26 | 61.31 | 65.13 | 1,142,176 | +2.63(+4.21%) |
Oct 20, 2015 | 62.85 | 64.08 | 61.97 | 62.50 | 251,402 | -0.09(-0.14%) |
Oct 19, 2015 | 62.50 | 63.11 | 61.80 | 62.59 | 481,770 | +0.09(+0.14%) |
Oct 16, 2015 | 63.99 | 64.43 | 62.41 | 62.50 | 502,087 | -1.40(-2.19%) |
Oct 15, 2015 | 61.62 | 65.48 | 61.53 | 63.90 | 2,311,284 | +2.54(+4.14%) |
Oct 14, 2015 | 56.98 | 61.53 | 56.41 | 61.36 | 1,922,813 | +4.29(+7.53%) |
Oct 13, 2015 | 57.41 | 58.47 | 56.84 | 57.06 | 750,214 | -0.61(-1.06%) |
Oct 12, 2015 | 58.11 | 59.34 | 57.50 | 57.68 | 381,993 | -0.88(-1.50%) |
Oct 09, 2015 | 58.20 | 59.08 | 57.50 | 58.55 | 609,836 | +0.79(+1.37%) |
Oct 08, 2015 | 58.29 | 58.64 | 57.24 | 57.76 | 712,984 | -0.53(-0.90%) |
Oct 07, 2015 | 57.59 | 59.34 | 57.28 | 58.29 | 1,107,962 | +0.88(+1.53%) |
Oct 06, 2015 | 58.11 | 59.25 | 57.06 | 57.41 | 413,401 | -0.79(-1.36%) |
Oct 05, 2015 | 56.62 | 58.47 | 56.10 | 58.20 | 1,066,236 | +2.10(+3.75%) |
Oct 02, 2015 | 54.87 | 56.19 | 53.73 | 56.10 | 1,220,357 | +0.88(+1.59%) |
Oct 01, 2015 | 57.15 | 57.15 | 54.61 | 55.22 | 1,287,300 | -1.05(-1.87%) |
Sep 30, 2015 | 58.29 | 58.73 | 56.10 | 56.27 | 666,816 | -2.02(-3.46%) |
Sep 29, 2015 | 57.68 | 59.60 | 57.41 | 58.29 | 538,886 | +0.88(+1.53%) |
Sep 28, 2015 | 60.83 | 60.88 | 57.15 | 57.41 | 728,639 | -3.59(-5.89%) |
Sep 25, 2015 | 62.50 | 63.29 | 59.87 | 61.01 | 947,233 | -3.42(-5.31%) |
Sep 24, 2015 | 61.27 | 64.69 | 60.13 | 64.43 | 1,534,892 | +2.98(+4.85%) |
Sep 23, 2015 | 62.06 | 63.20 | 61.18 | 61.45 | 622,049 | -0.44(-0.71%) |
Sep 22, 2015 | 62.32 | 63.02 | 58.16 | 61.88 | 2,871,843 | -2.63(-4.08%) |
Sep 21, 2015 | 66.35 | 66.88 | 64.51 | 64.51 | 820,164 | -1.58(-2.39%) |
Sep 18, 2015 | 64.60 | 66.27 | 64.16 | 66.09 | 1,376,603 | +0.44(+0.67%) |
Sep 17, 2015 | 65.48 | 66.92 | 65.39 | 65.65 | 510,601 | +0.09(+0.13%) |
Sep 16, 2015 | 64.69 | 66.09 | 64.34 | 65.57 | 455,286 | +1.14(+1.77%) |
Sep 15, 2015 | 65.13 | 65.39 | 64.25 | 64.43 | 553,097 | -0.18(-0.27%) |
Sep 14, 2015 | 61.97 | 65.70 | 61.97 | 64.60 | 439,026 | -0.70(-1.07%) |
Sep 11, 2015 | 64.78 | 65.74 | 64.25 | 65.30 | 249,742 | +0.09(+0.13%) |
Sep 10, 2015 | 65.74 | 66.79 | 64.95 | 65.21 | 766,360 | -0.35(-0.53%) |
Sep 09, 2015 | 67.32 | 67.76 | 65.30 | 65.57 | 543,019 | -1.40(-2.09%) |
Sep 08, 2015 | 65.30 | 68.11 | 64.51 | 66.97 | 1,412,034 | +3.33(+5.23%) |
Sep 04, 2015 | 62.76 | 63.64 | 63.64 | 63.64 | 1,328,666 | -0.53(-0.82%) |
Sep 03, 2015 | 67.06 | 67.76 | 64.12 | 64.16 | 1,394,834 | -2.72(-4.06%) |
Sep 02, 2015 | 66.62 | 67.78 | 66.18 | 66.88 | 647,294 | +1.05(+1.60%) |
Sep 01, 2015 | 67.93 | 69.86 | 65.65 | 65.83 | 1,795,588 | -3.68(-5.30%) |
Aug 31, 2015 | 68.55 | 70.24 | 67.76 | 69.51 | 1,329,492 | +0.96(+1.41%) |
Aug 28, 2015 | 68.63 | 69.64 | 68.37 | 68.55 | 1,239,152 | -0.53(-0.76%) |
Aug 27, 2015 | 67.84 | 69.25 | 67.67 | 69.07 | 850,611 | +1.75(+2.60%) |
Aug 26, 2015 | 67.58 | 68.72 | 66.53 | 67.32 | 778,301 | +0.79(+1.19%) |
Aug 25, 2015 | 68.19 | 68.19 | 66.00 | 66.53 | 924,853 | +0.26(+0.40%) |
Aug 24, 2015 | 63.81 | 67.14 | 60.83 | 66.27 | 1,299,833 | -0.09(-0.13%) |
Aug 21, 2015 | 65.74 | 68.19 | 65.57 | 66.35 | 880,925 | -0.26(-0.39%) |
Aug 20, 2015 | 65.92 | 68.06 | 65.21 | 66.62 | 663,448 | +0.35(+0.53%) |
Aug 19, 2015 | 66.88 | 66.92 | 65.70 | 66.27 | 458,314 | -0.88(-1.31%) |
Aug 18, 2015 | 66.88 | 67.49 | 66.22 | 67.14 | 674,972 | -0.44(-0.65%) |
Aug 17, 2015 | 67.76 | 67.76 | 66.27 | 67.58 | 535,992 | -0.44(-0.64%) |
Aug 14, 2015 | 66.09 | 68.11 | 65.65 | 68.02 | 591,521 | +2.10(+3.19%) |
Aug 13, 2015 | 66.00 | 66.88 | 65.48 | 65.92 | 398,998 | -0.26(-0.40%) |
Aug 12, 2015 | 65.74 | 66.62 | 64.51 | 66.18 | 862,753 | +0.09(+0.13%) |
Aug 11, 2015 | 66.35 | 66.97 | 65.52 | 66.09 | 788,504 | -0.96(-1.44%) |
Aug 10, 2015 | 65.13 | 67.32 | 64.78 | 67.06 | 1,550,576 | +1.75(+2.68%) |
Aug 07, 2015 | 66.09 | 66.53 | 63.94 | 65.30 | 1,510,711 | -0.96(-1.46%) |
Aug 06, 2015 | 68.55 | 68.90 | 65.92 | 66.27 | 695,866 | -2.41(-3.51%) |
Aug 05, 2015 | 68.63 | 69.73 | 67.84 | 68.68 | 1,112,195 | +0.44(+0.64%) |
Aug 04, 2015 | 65.39 | 70.91 | 65.30 | 68.24 | 512,348 | -1.01(-1.46%) |
Aug 03, 2015 | 69.95 | 70.39 | 68.90 | 69.25 | 445,193 | -0.88(-1.25%) |
Jul 31, 2015 | 70.12 | 70.65 | 68.98 | 70.12 | 585,966 | +0.18(+0.25%) |
Jul 30, 2015 | 69.77 | 71.18 | 69.77 | 69.95 | 614,854 | -0.18(-0.25%) |
Jul 29, 2015 | 67.93 | 70.30 | 67.84 | 70.12 | 941,668 | +2.02(+2.96%) |
Jul 28, 2015 | 67.32 | 68.28 | 63.99 | 68.11 | 1,799,796 | +1.23(+1.83%) |
Jul 27, 2015 | 68.72 | 68.81 | 66.79 | 66.88 | 1,425,909 | -2.63(-3.78%) |
Jul 24, 2015 | 69.33 | 70.65 | 68.98 | 69.51 | 924,953 | -0.39(-0.56%) |
Jul 23, 2015 | 72.67 | 72.84 | 69.42 | 69.90 | 1,600,916 | -2.67(-3.68%) |
Jul 22, 2015 | 73.19 | 74.51 | 72.58 | 72.58 | 897,062 | -1.23(-1.66%) |
Jul 21, 2015 | 71.96 | 73.98 | 71.09 | 73.80 | 1,194,007 | +2.72(+3.82%) |
Jul 20, 2015 | 72.84 | 73.45 | 70.91 | 71.09 | 1,430,871 | -1.67(-2.29%) |
Jul 17, 2015 | 75.38 | 75.47 | 72.40 | 72.75 | 2,513,577 | -2.72(-3.60%) |
Jul 16, 2015 | 75.91 | 76.61 | 75.38 | 75.47 | 578,072 | +0.09(+0.12%) |
Jul 15, 2015 | 77.66 | 77.84 | 75.21 | 75.38 | 766,920 | -2.19(-2.82%) |
Jul 14, 2015 | 77.57 | 77.75 | 77.05 | 77.57 | 709,903 | +0.18(+0.23%) |
Jul 13, 2015 | 77.66 | 77.66 | 76.52 | 77.40 | 1,365,056 | +0.35(+0.46%) |
Jul 10, 2015 | 76.78 | 77.57 | 76.35 | 77.05 | 823,907 | +0.70(+0.92%) |
Jul 09, 2015 | 77.14 | 77.57 | 76.26 | 76.35 | 526,869 | -0.22(-0.29%) |
Jul 08, 2015 | 77.75 | 78.36 | 76.35 | 76.57 | 1,061,248 | -1.36(-1.74%) |
Jul 07, 2015 | 77.75 | 78.71 | 76.70 | 77.92 | 1,246,960 | +0.00(+0.00%) |
Jul 06, 2015 | 77.49 | 78.19 | 77.22 | 77.92 | 1,156,044 | +0.35(+0.45%) |
Jul 02, 2015 | 76.52 | 77.57 | 77.57 | 77.57 | 1,616,502 | +0.88(+1.14%) |
Jul 01, 2015 | 76.52 | 76.87 | 76.00 | 76.70 | 888,188 | +0.79(+1.04%) |
Jun 30, 2015 | 75.91 | 76.70 | 75.34 | 75.91 | 870,123 | +0.53(+0.70%) |
Jun 29, 2015 | 76.87 | 77.44 | 74.86 | 75.38 | 2,189,014 | -2.19(-2.82%) |
Jun 26, 2015 | 77.84 | 78.36 | 77.14 | 77.57 | 7,573,815 | -0.04(-0.06%) |
Jun 25, 2015 | 78.54 | 78.54 | 77.57 | 77.62 | 3,216,059 | -0.31(-0.39%) |
Jun 24, 2015 | 78.80 | 79.24 | 77.57 | 77.92 | 2,998,810 | -1.93(-2.41%) |
Jun 23, 2015 | 79.41 | 80.12 | 79.15 | 79.85 | 1,621,290 | +0.53(+0.66%) |
Jun 22, 2015 | 80.12 | 80.20 | 78.89 | 79.33 | 1,009,984 | -0.35(-0.44%) |
Jun 19, 2015 | 80.55 | 81.08 | 79.55 | 79.68 | 1,388,013 | -0.61(-0.76%) |
Jun 18, 2015 | 78.71 | 80.29 | 78.71 | 80.29 | 2,028,417 | +1.62(+2.06%) |
Jun 17, 2015 | 79.33 | 79.68 | 78.54 | 78.67 | 805,543 | -0.57(-0.72%) |
Jun 16, 2015 | 79.33 | 79.59 | 79.06 | 79.24 | 704,370 | +0.00(+0.00%) |
Jun 15, 2015 | 80.29 | 80.47 | 79.15 | 79.24 | 566,278 | -1.23(-1.52%) |
Jun 12, 2015 | 80.64 | 80.99 | 80.29 | 80.47 | 1,033,102 | +0.18(+0.22%) |
Jun 11, 2015 | 80.47 | 80.90 | 80.16 | 80.29 | 1,318,104 | -0.35(-0.43%) |
Jun 10, 2015 | 80.38 | 80.90 | 79.85 | 80.64 | 785,808 | +0.79(+0.99%) |
Jun 09, 2015 | 80.38 | 81.08 | 79.59 | 79.85 | 1,051,509 | -0.26(-0.33%) |
Jun 08, 2015 | 81.17 | 81.43 | 80.12 | 80.12 | 962,253 | -1.31(-1.61%) |
Jun 05, 2015 | 81.26 | 81.61 | 80.99 | 81.43 | 375,691 | -0.26(-0.32%) |
Jun 04, 2015 | 81.26 | 81.96 | 81.21 | 81.69 | 254,778 | +0.00(+0.00%) |
Jun 03, 2015 | 81.34 | 81.87 | 80.90 | 81.69 | 405,616 | +0.53(+0.65%) |
Jun 02, 2015 | 81.34 | 82.04 | 80.99 | 81.17 | 384,805 | -0.61(-0.75%) |
Jun 01, 2015 | 81.52 | 82.04 | 80.73 | 81.78 | 596,561 | +0.53(+0.65%) |
May 29, 2015 | 81.52 | 81.87 | 81.17 | 81.26 | 403,414 | -0.26(-0.32%) |
May 28, 2015 | 80.82 | 81.52 | 80.55 | 81.52 | 326,336 | +0.35(+0.43%) |
May 27, 2015 | 80.82 | 81.26 | 80.64 | 81.17 | 372,513 | +0.44(+0.54%) |
May 26, 2015 | 81.34 | 81.78 | 80.47 | 80.73 | 1,110,338 | -0.88(-1.07%) |
May 22, 2015 | 81.34 | 81.61 | 81.61 | 81.61 | 380,974 | -0.09(-0.11%) |
May 21, 2015 | 81.17 | 82.04 | 80.90 | 81.69 | 500,256 | +0.35(+0.43%) |
May 20, 2015 | 81.08 | 81.61 | 80.20 | 81.34 | 609,064 | +0.35(+0.43%) |
May 19, 2015 | 81.08 | 81.61 | 80.51 | 80.99 | 501,851 | -0.09(-0.11%) |
May 18, 2015 | 80.47 | 81.26 | 80.25 | 81.08 | 472,158 | +0.61(+0.76%) |
May 15, 2015 | 80.03 | 80.51 | 79.77 | 80.47 | 672,847 | +0.44(+0.55%) |
May 14, 2015 | 81.08 | 81.26 | 79.94 | 80.03 | 404,319 | -0.70(-0.87%) |
May 13, 2015 | 81.69 | 82.31 | 80.55 | 80.73 | 1,109,337 | -0.83(-1.02%) |
May 12, 2015 | 81.69 | 82.04 | 80.82 | 81.56 | 457,028 | -0.39(-0.48%) |
May 11, 2015 | 81.52 | 81.96 | 81.43 | 81.96 | 542,811 | +0.09(+0.11%) |
May 08, 2015 | 81.52 | 82.22 | 81.43 | 81.87 | 769,916 | +0.44(+0.54%) |
May 07, 2015 | 80.73 | 81.56 | 80.51 | 81.43 | 643,535 | +0.88(+1.09%) |
May 06, 2015 | 81.08 | 81.61 | 80.47 | 80.55 | 1,145,110 | -0.44(-0.54%) |
May 05, 2015 | 81.43 | 82.39 | 80.55 | 80.99 | 1,249,876 | -1.23(-1.49%) |
May 04, 2015 | 82.22 | 82.31 | 81.69 | 82.22 | 322,004 | +0.53(+0.64%) |
May 01, 2015 | 80.90 | 82.31 | 80.82 | 81.69 | 543,040 | +0.88(+1.08%) |
Apr 30, 2015 | 81.43 | 81.52 | 80.47 | 80.82 | 669,142 | +0.61(+0.76%) |
Apr 29, 2015 | 80.73 | 80.90 | 80.16 | 80.20 | 543,310 | -0.61(-0.76%) |
Apr 28, 2015 | 80.47 | 81.30 | 80.29 | 80.82 | 633,955 | +0.53(+0.65%) |
Apr 27, 2015 | 81.17 | 81.34 | 80.12 | 80.29 | 561,929 | -0.70(-0.87%) |
Apr 24, 2015 | 81.26 | 81.52 | 80.64 | 80.99 | 406,150 | -0.13(-0.16%) |
Apr 23, 2015 | 81.08 | 81.61 | 80.99 | 81.12 | 486,814 | +0.04(+0.05%) |
Apr 22, 2015 | 81.78 | 81.87 | 80.82 | 81.08 | 307,097 | -0.79(-0.96%) |
Apr 21, 2015 | 82.04 | 82.13 | 81.61 | 81.87 | 176,785 | -0.26(-0.32%) |
Apr 20, 2015 | 81.08 | 82.31 | 80.55 | 82.13 | 338,822 | +1.01(+1.24%) |
Apr 17, 2015 | 81.69 | 82.22 | 80.73 | 81.12 | 865,001 | -1.36(-1.65%) |
Apr 16, 2015 | 81.17 | 82.48 | 80.90 | 82.48 | 541,284 | +1.40(+1.73%) |
Apr 15, 2015 | 81.78 | 82.48 | 81.08 | 81.08 | 622,915 | -0.70(-0.86%) |
Apr 14, 2015 | 80.82 | 81.87 | 80.55 | 81.78 | 526,666 | +0.96(+1.19%) |
Apr 13, 2015 | 81.26 | 81.47 | 80.64 | 80.82 | 256,590 | -0.44(-0.54%) |
Apr 10, 2015 | 81.26 | 81.78 | 81.08 | 81.26 | 771,955 | +0.00(+0.00%) |
Apr 09, 2015 | 80.82 | 81.43 | 80.55 | 81.26 | 510,251 | +0.44(+0.54%) |
Apr 08, 2015 | 80.99 | 81.34 | 80.55 | 80.82 | 615,202 | -0.09(-0.11%) |
Apr 07, 2015 | 81.17 | 81.61 | 80.73 | 80.90 | 326,133 | -0.44(-0.54%) |
Apr 06, 2015 | 80.38 | 81.52 | 80.20 | 81.34 | 322,444 | +0.79(+0.98%) |
Apr 02, 2015 | 81.87 | 80.55 | 80.55 | 80.55 | 850,126 | -1.31(-1.61%) |
Apr 01, 2015 | 80.82 | 81.87 | 80.47 | 81.87 | 625,746 | +1.23(+1.52%) |
Mar 31, 2015 | 81.34 | 81.96 | 80.33 | 80.64 | 1,611,691 | -1.31(-1.60%) |
Mar 30, 2015 | 81.08 | 82.31 | 81.08 | 81.96 | 428,343 | +0.96(+1.19%) |
Mar 27, 2015 | 80.90 | 81.39 | 80.73 | 80.99 | 608,948 | +0.09(+0.11%) |
Mar 26, 2015 | 81.61 | 81.67 | 80.64 | 80.90 | 796,650 | -0.61(-0.75%) |
Mar 25, 2015 | 82.04 | 82.48 | 81.52 | 81.52 | 597,864 | -0.44(-0.53%) |
Mar 24, 2015 | 82.04 | 82.75 | 81.78 | 81.96 | 928,391 | -0.39(-0.48%) |
Mar 23, 2015 | 81.61 | 82.75 | 81.61 | 82.35 | 499,604 | +0.75(+0.91%) |
Mar 20, 2015 | 81.34 | 81.78 | 80.99 | 81.61 | 987,761 | +0.44(+0.54%) |
Mar 19, 2015 | 80.99 | 81.43 | 80.90 | 81.17 | 362,123 | -0.18(-0.22%) |
Mar 18, 2015 | 81.17 | 81.43 | 80.73 | 81.34 | 1,464,999 | +0.09(+0.11%) |
Mar 17, 2015 | 81.08 | 81.74 | 80.82 | 81.26 | 877,256 | -0.09(-0.11%) |
Mar 16, 2015 | 80.99 | 81.43 | 80.64 | 81.34 | 630,617 | +0.66(+0.81%) |
Mar 13, 2015 | 81.34 | 81.47 | 80.47 | 80.69 | 955,395 | -0.83(-1.02%) |
Mar 12, 2015 | 80.90 | 81.87 | 80.90 | 81.52 | 778,993 | +0.35(+0.43%) |
Mar 11, 2015 | 81.17 | 81.69 | 80.90 | 81.17 | 711,686 | +0.00(+0.00%) |
Mar 10, 2015 | 81.08 | 81.43 | 80.90 | 81.17 | 755,809 | -0.35(-0.43%) |
Mar 09, 2015 | 81.69 | 81.69 | 80.99 | 81.52 | 1,175,378 | +0.00(+0.00%) |
Mar 06, 2015 | 81.52 | 82.04 | 80.64 | 81.52 | 969,339 | -0.35(-0.43%) |
Mar 05, 2015 | 82.48 | 82.75 | 81.87 | 81.87 | 768,762 | -0.96(-1.16%) |
Mar 04, 2015 | 82.75 | 82.88 | 82.13 | 82.83 | 938,683 | -0.04(-0.05%) |
Mar 03, 2015 | 82.31 | 83.01 | 82.31 | 82.88 | 1,054,294 | -0.04(-0.05%) |
Mar 02, 2015 | 81.87 | 83.01 | 81.78 | 82.92 | 472,206 | +0.79(+0.96%) |
Feb 27, 2015 | 81.43 | 82.57 | 80.90 | 82.13 | 822,042 | +0.61(+0.75%) |
Feb 26, 2015 | 81.87 | 82.04 | 80.90 | 81.52 | 1,328,697 | -0.35(-0.43%) |
Feb 25, 2015 | 82.48 | 83.18 | 81.78 | 81.87 | 2,233,363 | -0.79(-0.95%) |
Feb 24, 2015 | 81.96 | 83.45 | 81.96 | 82.66 | 3,155,552 | -0.09(-0.11%) |
Feb 23, 2015 | 83.10 | 83.36 | 81.96 | 82.75 | 1,440,550 | -0.44(-0.53%) |
Feb 20, 2015 | 83.71 | 83.71 | 82.70 | 83.18 | 1,425,145 | -0.44(-0.52%) |
Feb 19, 2015 | 84.67 | 84.94 | 83.45 | 83.62 | 1,655,962 | -1.23(-1.45%) |
Feb 18, 2015 | 84.41 | 85.02 | 84.24 | 84.85 | 1,033,257 | +0.09(+0.10%) |
Feb 17, 2015 | 83.80 | 84.85 | 83.80 | 84.76 | 1,190,038 | +0.70(+0.83%) |
Feb 13, 2015 | 84.15 | 84.06 | 84.06 | 84.06 | 1,640,939 | -0.18(-0.21%) |
Feb 12, 2015 | 84.15 | 84.41 | 83.62 | 84.24 | 1,647,248 | +0.35(+0.42%) |
Feb 11, 2015 | 83.71 | 84.37 | 83.36 | 83.88 | 1,913,463 | +0.18(+0.21%) |
Feb 10, 2015 | 84.06 | 84.32 | 83.49 | 83.71 | 2,520,215 | -0.44(-0.52%) |
Feb 09, 2015 | 82.83 | 84.32 | 82.83 | 84.15 | 1,713,910 | +1.05(+1.27%) |
Feb 06, 2015 | 84.41 | 85.64 | 82.83 | 83.10 | 2,581,380 | -1.40(-1.66%) |
Feb 05, 2015 | 82.57 | 84.85 | 82.04 | 84.50 | 3,996,387 | +1.36(+1.63%) |
Feb 04, 2015 | 84.15 | 84.41 | 81.52 | 83.14 | 17,046,830 | +1.80(+2.21%) |
Feb 03, 2015 | 78.36 | 81.69 | 77.14 | 81.34 | 6,345,359 | +14.46(+21.63%) |
Feb 02, 2015 | 67.06 | 67.49 | 65.13 | 66.88 | 799,911 | +0.26(+0.39%) |
Jan 30, 2015 | 68.81 | 68.98 | 66.09 | 66.62 | 743,609 | -2.67(-3.86%) |
Jan 29, 2015 | 68.19 | 69.42 | 67.49 | 69.29 | 519,971 | +1.27(+1.87%) |
Jan 28, 2015 | 70.12 | 70.82 | 67.49 | 68.02 | 694,265 | -1.40(-2.02%) |
Jan 27, 2015 | 68.81 | 70.47 | 68.19 | 69.42 | 596,926 | -0.70(-1.00%) |
Jan 26, 2015 | 68.19 | 70.39 | 68.19 | 70.12 | 432,520 | +1.58(+2.30%) |
Jan 23, 2015 | 69.60 | 70.08 | 68.11 | 68.55 | 589,037 | -0.96(-1.39%) |
Jan 22, 2015 | 67.49 | 69.51 | 66.62 | 69.51 | 542,319 | +2.37(+3.52%) |
Jan 21, 2015 | 67.41 | 68.11 | 66.27 | 67.14 | 444,316 | -0.26(-0.39%) |
Jan 20, 2015 | 70.56 | 70.91 | 66.62 | 67.41 | 1,439,417 | -3.07(-4.35%) |
Jan 16, 2015 | 68.11 | 70.56 | 67.76 | 70.47 | 645,311 | +2.10(+3.08%) |
Jan 15, 2015 | 71.00 | 71.79 | 66.88 | 68.37 | 1,136,877 | -2.94(-4.12%) |
Jan 14, 2015 | 69.42 | 71.61 | 68.37 | 71.31 | 1,147,279 | +2.06(+2.97%) |
Jan 13, 2015 | 70.91 | 72.67 | 68.90 | 69.25 | 755,127 | -1.49(-2.11%) |
Jan 12, 2015 | 70.65 | 71.53 | 69.07 | 70.74 | 729,528 | -0.18(-0.25%) |
Jan 09, 2015 | 72.31 | 73.32 | 70.82 | 70.91 | 879,927 | -1.67(-2.29%) |
Jan 08, 2015 | 72.84 | 75.12 | 72.23 | 72.58 | 1,160,160 | +0.70(+0.98%) |
Jan 07, 2015 | 72.67 | 73.63 | 71.09 | 71.88 | 716,685 | -0.22(-0.30%) |
Jan 06, 2015 | 73.02 | 73.63 | 70.56 | 72.10 | 777,832 | -0.66(-0.90%) |
Jan 05, 2015 | 73.19 | 74.42 | 71.79 | 72.75 | 993,745 | -1.14(-1.54%) |
Jan 02, 2015 | 75.38 | 76.26 | 73.45 | 73.89 | 661,009 | -1.27(-1.69%) |
Dec 31, 2014 | 75.47 | 75.16 | 75.16 | 75.16 | 586,647 | -0.31(-0.41%) |
Dec 30, 2014 | 76.61 | 77.74 | 75.29 | 75.47 | 560,204 | -1.23(-1.60%) |
Dec 29, 2014 | 77.22 | 78.10 | 76.35 | 76.70 | 697,590 | -0.79(-1.02%) |
Dec 26, 2014 | 76.61 | 78.01 | 76.35 | 77.49 | 318,597 | +0.79(+1.03%) |
Dec 24, 2014 | 75.82 | 76.70 | 76.70 | 76.70 | 287,562 | +0.53(+0.69%) |
Dec 23, 2014 | 75.12 | 77.57 | 74.42 | 76.17 | 1,125,080 | +1.31(+1.76%) |
Dec 22, 2014 | 75.82 | 76.26 | 73.80 | 74.86 | 936,981 | -0.96(-1.27%) |
Dec 19, 2014 | 73.28 | 76.22 | 71.44 | 75.82 | 2,255,716 | +2.28(+3.10%) |
Dec 18, 2014 | 71.09 | 77.05 | 71.09 | 73.54 | 2,377,860 | +3.11(+4.42%) |
Dec 17, 2014 | 69.42 | 70.56 | 68.11 | 70.43 | 1,419,941 | +1.01(+1.45%) |
Dec 16, 2014 | 69.77 | 70.65 | 68.68 | 69.42 | 1,493,876 | +0.70(+1.02%) |
Dec 15, 2014 | 68.55 | 70.56 | 67.96 | 68.72 | 1,294,927 | +0.44(+0.64%) |
Dec 12, 2014 | 65.57 | 69.94 | 65.30 | 68.28 | 1,864,157 | +2.19(+3.32%) |
Dec 11, 2014 | 65.21 | 67.84 | 62.85 | 66.09 | 4,506,326 | +7.14(+12.12%) |
Dec 10, 2014 | 57.06 | 61.40 | 56.19 | 58.95 | 2,611,440 | +1.53(+2.67%) |
Dec 09, 2014 | 54.78 | 57.68 | 54.61 | 57.41 | 668,107 | +1.75(+3.15%) |
Dec 08, 2014 | 55.22 | 56.36 | 54.61 | 55.66 | 570,967 | +0.26(+0.47%) |
Dec 05, 2014 | 55.13 | 56.01 | 54.70 | 55.40 | 774,652 | +0.35(+0.64%) |
Dec 04, 2014 | 57.41 | 57.85 | 54.52 | 55.05 | 1,058,823 | -2.54(-4.41%) |
Dec 03, 2014 | 56.19 | 58.47 | 55.84 | 57.59 | 703,804 | +1.84(+3.30%) |
Dec 02, 2014 | 55.75 | 56.80 | 54.52 | 55.75 | 1,252,423 | +0.09(+0.16%) |