Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 80.77 | 80.26 | 80.26 | 80.26 | 946,960 | -0.88(-1.09%) |
Dec 30, 2015 | 81.43 | 81.68 | 81.13 | 81.15 | 941,911 | -0.34(-0.41%) |
Dec 29, 2015 | 81.20 | 81.69 | 81.10 | 81.48 | 813,990 | +0.67(+0.83%) |
Dec 28, 2015 | 80.56 | 80.97 | 80.33 | 80.81 | 697,876 | -0.13(-0.16%) |
Dec 24, 2015 | 81.05 | 80.94 | 80.94 | 80.94 | 380,715 | -0.51(-0.63%) |
Dec 23, 2015 | 81.12 | 81.46 | 80.91 | 81.45 | 734,030 | +0.65(+0.80%) |
Dec 22, 2015 | 80.47 | 80.98 | 79.83 | 80.80 | 1,398,077 | +0.40(+0.50%) |
Dec 21, 2015 | 80.35 | 80.70 | 79.74 | 80.40 | 1,420,742 | +0.73(+0.92%) |
Dec 18, 2015 | 80.90 | 81.01 | 79.61 | 79.67 | 2,455,281 | -1.64(-2.02%) |
Dec 17, 2015 | 81.82 | 81.97 | 80.99 | 81.31 | 2,355,852 | -0.05(-0.06%) |
Dec 16, 2015 | 80.10 | 81.54 | 79.51 | 81.36 | 2,478,220 | +1.62(+2.03%) |
Dec 15, 2015 | 78.55 | 80.21 | 78.49 | 79.73 | 2,549,357 | +1.76(+2.26%) |
Dec 14, 2015 | 77.06 | 77.98 | 76.70 | 77.97 | 2,300,389 | +0.96(+1.24%) |
Dec 11, 2015 | 77.99 | 78.54 | 76.29 | 77.02 | 3,259,526 | -2.15(-2.72%) |
Dec 10, 2015 | 78.85 | 79.85 | 78.42 | 79.17 | 2,535,545 | +0.57(+0.72%) |
Dec 09, 2015 | 79.26 | 80.20 | 78.44 | 78.60 | 4,741,109 | -0.77(-0.96%) |
Dec 08, 2015 | 78.78 | 79.55 | 78.25 | 79.37 | 3,237,677 | +0.09(+0.12%) |
Dec 07, 2015 | 77.87 | 79.81 | 77.57 | 79.28 | 2,264,135 | +1.41(+1.81%) |
Dec 04, 2015 | 76.57 | 77.95 | 76.40 | 77.86 | 1,479,725 | +1.46(+1.91%) |
Dec 03, 2015 | 76.80 | 76.97 | 75.64 | 76.41 | 2,624,178 | +0.04(+0.05%) |
Dec 02, 2015 | 77.41 | 77.62 | 76.31 | 76.37 | 1,489,419 | -1.13(-1.46%) |
Dec 01, 2015 | 76.80 | 77.54 | 76.35 | 77.50 | 1,815,078 | +0.83(+1.08%) |
Nov 30, 2015 | 77.65 | 77.82 | 76.65 | 76.67 | 2,171,492 | -1.07(-1.37%) |
Nov 27, 2015 | 77.90 | 78.20 | 77.59 | 77.74 | 851,314 | -0.10(-0.13%) |
Nov 25, 2015 | 78.16 | 77.84 | 77.84 | 77.84 | 1,352,252 | +0.12(+0.15%) |
Nov 24, 2015 | 77.21 | 78.11 | 76.95 | 77.72 | 2,198,228 | +0.15(+0.19%) |
Nov 23, 2015 | 76.67 | 77.69 | 76.57 | 77.57 | 1,165,806 | +0.92(+1.20%) |
Nov 20, 2015 | 77.04 | 77.54 | 76.53 | 76.66 | 1,966,869 | -0.15(-0.20%) |
Nov 19, 2015 | 76.42 | 77.08 | 76.25 | 76.81 | 1,990,934 | +0.74(+0.98%) |
Nov 18, 2015 | 74.90 | 76.12 | 74.52 | 76.07 | 1,689,926 | +1.54(+2.06%) |
Nov 17, 2015 | 75.61 | 75.72 | 74.36 | 74.53 | 1,742,601 | -0.90(-1.19%) |
Nov 16, 2015 | 75.08 | 75.60 | 74.75 | 75.43 | 1,543,092 | +0.35(+0.47%) |
Nov 13, 2015 | 76.35 | 76.35 | 74.75 | 75.08 | 2,212,997 | -1.53(-2.00%) |
Nov 12, 2015 | 77.59 | 78.01 | 76.57 | 76.61 | 1,583,618 | -1.34(-1.72%) |
Nov 11, 2015 | 78.17 | 78.74 | 77.65 | 77.95 | 1,471,490 | +0.40(+0.52%) |
Nov 10, 2015 | 76.57 | 77.77 | 76.56 | 77.56 | 1,157,803 | +0.67(+0.87%) |
Nov 09, 2015 | 77.47 | 77.85 | 76.26 | 76.88 | 2,378,945 | -0.93(-1.19%) |
Nov 06, 2015 | 78.56 | 78.85 | 76.78 | 77.81 | 1,837,272 | -0.96(-1.22%) |
Nov 05, 2015 | 78.12 | 78.94 | 77.71 | 78.77 | 1,937,174 | +0.75(+0.97%) |
Nov 04, 2015 | 78.26 | 78.58 | 77.35 | 78.02 | 2,418,479 | -0.84(-1.07%) |
Nov 03, 2015 | 78.96 | 79.05 | 77.78 | 78.86 | 4,762,887 | -0.13(-0.16%) |
Nov 02, 2015 | 76.94 | 80.02 | 76.87 | 78.99 | 9,416,214 | +5.91(+8.09%) |
Oct 30, 2015 | 74.93 | 75.07 | 72.82 | 73.08 | 7,647,295 | -1.62(-2.16%) |
Oct 29, 2015 | 75.15 | 75.78 | 74.38 | 74.69 | 5,494,665 | -0.92(-1.21%) |
Oct 28, 2015 | 76.15 | 76.61 | 75.59 | 75.61 | 2,313,272 | -0.38(-0.50%) |
Oct 27, 2015 | 75.93 | 76.13 | 75.50 | 75.99 | 1,298,145 | -0.20(-0.26%) |
Oct 26, 2015 | 76.48 | 76.78 | 75.85 | 76.19 | 1,450,390 | -0.29(-0.38%) |
Oct 23, 2015 | 77.27 | 77.41 | 75.99 | 76.48 | 2,114,196 | -0.35(-0.45%) |
Oct 22, 2015 | 76.31 | 77.00 | 76.25 | 76.83 | 2,889,422 | +1.14(+1.50%) |
Oct 21, 2015 | 76.28 | 76.56 | 75.59 | 75.69 | 1,522,791 | -0.36(-0.48%) |
Oct 20, 2015 | 76.25 | 76.64 | 75.97 | 76.06 | 1,864,149 | -0.05(-0.07%) |
Oct 19, 2015 | 77.02 | 77.19 | 75.91 | 76.11 | 2,136,841 | -0.88(-1.14%) |
Oct 16, 2015 | 76.96 | 77.31 | 76.50 | 76.99 | 1,136,767 | +0.38(+0.50%) |
Oct 15, 2015 | 76.10 | 77.16 | 76.10 | 76.61 | 2,022,377 | +1.11(+1.47%) |
Oct 14, 2015 | 75.53 | 75.87 | 75.18 | 75.50 | 1,080,814 | +0.07(+0.10%) |
Oct 13, 2015 | 76.35 | 76.47 | 75.34 | 75.43 | 1,498,170 | -1.34(-1.75%) |
Oct 12, 2015 | 76.71 | 76.91 | 76.17 | 76.77 | 1,035,863 | +0.07(+0.09%) |
Oct 09, 2015 | 76.26 | 76.91 | 76.17 | 76.70 | 1,651,324 | +0.49(+0.64%) |
Oct 08, 2015 | 75.15 | 76.27 | 74.76 | 76.21 | 1,386,154 | +0.84(+1.12%) |
Oct 07, 2015 | 75.49 | 76.12 | 75.27 | 75.37 | 2,155,465 | -0.09(-0.12%) |
Oct 06, 2015 | 75.45 | 75.74 | 74.98 | 75.46 | 2,303,846 | +0.00(+0.00%) |
Oct 05, 2015 | 74.39 | 75.57 | 73.96 | 75.46 | 1,709,686 | +1.68(+2.28%) |
Oct 02, 2015 | 72.83 | 73.81 | 72.20 | 73.78 | 2,641,883 | +0.25(+0.35%) |
Oct 01, 2015 | 73.08 | 73.72 | 72.83 | 73.52 | 3,072,589 | +0.25(+0.33%) |
Sep 30, 2015 | 72.42 | 73.35 | 72.09 | 73.28 | 3,155,455 | +1.77(+2.48%) |
Sep 29, 2015 | 70.23 | 71.63 | 69.98 | 71.51 | 2,577,650 | +1.40(+2.00%) |
Sep 28, 2015 | 71.58 | 72.27 | 70.04 | 70.11 | 2,927,513 | -2.34(-3.23%) |
Sep 25, 2015 | 72.39 | 73.46 | 71.90 | 72.45 | 2,237,888 | +1.12(+1.57%) |
Sep 24, 2015 | 70.63 | 71.49 | 69.99 | 71.33 | 1,896,109 | +0.17(+0.24%) |
Sep 23, 2015 | 70.38 | 71.22 | 70.14 | 71.16 | 2,115,459 | +0.91(+1.29%) |
Sep 22, 2015 | 70.34 | 70.72 | 69.95 | 70.25 | 1,320,365 | -1.05(-1.48%) |
Sep 21, 2015 | 71.02 | 71.66 | 70.80 | 71.31 | 2,027,851 | +0.79(+1.12%) |
Sep 18, 2015 | 71.05 | 71.74 | 70.42 | 70.52 | 2,755,538 | -1.11(-1.55%) |
Sep 17, 2015 | 70.93 | 72.53 | 70.72 | 71.62 | 2,240,538 | +0.68(+0.96%) |
Sep 16, 2015 | 70.30 | 71.22 | 70.17 | 70.94 | 1,420,309 | +0.64(+0.92%) |
Sep 15, 2015 | 69.32 | 70.60 | 69.09 | 70.30 | 1,607,051 | +0.93(+1.34%) |
Sep 14, 2015 | 69.78 | 69.81 | 68.67 | 69.37 | 1,383,972 | -0.04(-0.05%) |
Sep 11, 2015 | 68.86 | 69.43 | 68.48 | 69.41 | 2,045,542 | +0.37(+0.54%) |
Sep 10, 2015 | 69.24 | 69.75 | 68.75 | 69.04 | 2,291,017 | -0.41(-0.59%) |
Sep 09, 2015 | 71.18 | 71.33 | 69.31 | 69.44 | 2,205,210 | -1.08(-1.53%) |
Sep 08, 2015 | 71.18 | 71.31 | 69.93 | 70.53 | 2,485,349 | +0.27(+0.39%) |
Sep 04, 2015 | 71.41 | 70.25 | 70.25 | 70.25 | 2,251,480 | -1.74(-2.42%) |
Sep 03, 2015 | 71.51 | 72.39 | 71.51 | 72.00 | 2,784,811 | +0.48(+0.67%) |
Sep 02, 2015 | 70.92 | 71.52 | 70.55 | 71.52 | 1,550,022 | +1.37(+1.96%) |
Sep 01, 2015 | 71.12 | 71.34 | 69.82 | 70.14 | 3,171,575 | -2.31(-3.18%) |
Aug 31, 2015 | 72.76 | 73.01 | 72.21 | 72.45 | 1,874,063 | -0.53(-0.72%) |
Aug 28, 2015 | 72.48 | 73.00 | 72.25 | 72.98 | 2,101,827 | +0.25(+0.35%) |
Aug 27, 2015 | 71.79 | 73.07 | 71.40 | 72.72 | 2,663,250 | +1.73(+2.44%) |
Aug 26, 2015 | 70.19 | 71.19 | 69.20 | 70.99 | 2,892,067 | +2.42(+3.53%) |
Aug 25, 2015 | 71.12 | 71.38 | 68.50 | 68.57 | 4,195,414 | -0.75(-1.08%) |
Aug 24, 2015 | 68.51 | 70.86 | 66.71 | 69.32 | 6,222,289 | -2.96(-4.10%) |
Aug 21, 2015 | 73.80 | 74.22 | 72.23 | 72.28 | 3,318,042 | -2.13(-2.86%) |
Aug 20, 2015 | 75.15 | 75.34 | 74.35 | 74.41 | 2,460,049 | -1.12(-1.49%) |
Aug 19, 2015 | 75.60 | 76.49 | 75.19 | 75.53 | 2,981,354 | -0.36(-0.48%) |
Aug 18, 2015 | 75.32 | 77.16 | 74.79 | 75.90 | 6,884,536 | +0.92(+1.23%) |
Aug 17, 2015 | 78.64 | 79.68 | 74.89 | 74.97 | 12,239,531 | -5.45(-6.78%) |
Aug 14, 2015 | 80.79 | 81.00 | 79.87 | 80.42 | 3,671,824 | -0.90(-1.10%) |
Aug 13, 2015 | 80.47 | 81.92 | 80.10 | 81.32 | 2,439,758 | +0.88(+1.09%) |
Aug 12, 2015 | 80.98 | 80.98 | 79.00 | 80.44 | 2,252,384 | -1.30(-1.60%) |
Aug 11, 2015 | 80.59 | 81.81 | 80.50 | 81.75 | 2,702,720 | +0.35(+0.43%) |
Aug 10, 2015 | 82.81 | 83.01 | 81.27 | 81.39 | 2,136,581 | -0.53(-0.64%) |
Aug 07, 2015 | 81.53 | 82.14 | 80.71 | 81.92 | 1,838,582 | +0.39(+0.48%) |
Aug 06, 2015 | 82.56 | 82.81 | 81.48 | 81.53 | 1,412,627 | -0.88(-1.07%) |
Aug 05, 2015 | 82.24 | 82.62 | 81.94 | 82.41 | 1,543,988 | +0.74(+0.91%) |
Aug 04, 2015 | 81.04 | 82.18 | 80.70 | 81.66 | 1,056,167 | +0.62(+0.76%) |
Aug 03, 2015 | 80.77 | 81.37 | 80.37 | 81.05 | 1,304,512 | +0.36(+0.45%) |
Jul 31, 2015 | 81.35 | 81.48 | 80.57 | 80.69 | 1,411,447 | -0.38(-0.47%) |
Jul 30, 2015 | 80.67 | 81.31 | 80.23 | 81.07 | 933,470 | -0.08(-0.10%) |
Jul 29, 2015 | 79.65 | 81.35 | 79.65 | 81.15 | 1,320,393 | +1.45(+1.82%) |
Jul 28, 2015 | 78.91 | 79.79 | 78.91 | 79.70 | 1,498,451 | +1.04(+1.32%) |
Jul 27, 2015 | 79.75 | 80.11 | 78.44 | 78.66 | 1,870,954 | -1.39(-1.73%) |
Jul 24, 2015 | 80.77 | 81.03 | 79.83 | 80.04 | 996,136 | -0.68(-0.84%) |
Jul 23, 2015 | 81.06 | 81.18 | 80.54 | 80.72 | 844,717 | -0.15(-0.19%) |
Jul 22, 2015 | 80.69 | 81.27 | 80.21 | 80.88 | 954,625 | +0.07(+0.09%) |
Jul 21, 2015 | 80.27 | 81.28 | 79.69 | 80.80 | 1,297,397 | +0.64(+0.80%) |
Jul 20, 2015 | 80.31 | 80.68 | 79.92 | 80.16 | 1,608,183 | -0.14(-0.17%) |
Jul 17, 2015 | 80.80 | 80.83 | 80.15 | 80.30 | 1,487,862 | -0.57(-0.71%) |
Jul 16, 2015 | 81.52 | 81.83 | 80.81 | 80.87 | 2,134,336 | -0.10(-0.12%) |
Jul 15, 2015 | 80.48 | 81.45 | 80.41 | 80.97 | 1,653,148 | +0.20(+0.25%) |
Jul 14, 2015 | 80.84 | 81.16 | 80.18 | 80.77 | 1,412,380 | +0.02(+0.02%) |
Jul 13, 2015 | 79.92 | 80.87 | 79.68 | 80.75 | 1,397,644 | +1.59(+2.01%) |
Jul 10, 2015 | 78.97 | 79.44 | 78.78 | 79.16 | 1,050,316 | +1.09(+1.39%) |
Jul 09, 2015 | 79.05 | 79.29 | 77.92 | 78.07 | 1,434,377 | +0.02(+0.02%) |
Jul 08, 2015 | 78.95 | 79.47 | 77.97 | 78.05 | 2,526,708 | -1.85(-2.31%) |
Jul 07, 2015 | 78.92 | 80.04 | 78.46 | 79.90 | 1,814,642 | +1.19(+1.51%) |
Jul 06, 2015 | 78.66 | 79.35 | 78.32 | 78.71 | 1,523,094 | -0.53(-0.67%) |
Jul 02, 2015 | 79.65 | 79.25 | 79.25 | 79.25 | 1,175,857 | -0.14(-0.17%) |
Jul 01, 2015 | 78.88 | 79.40 | 78.73 | 79.38 | 1,095,130 | +0.91(+1.17%) |
Jun 30, 2015 | 78.43 | 78.69 | 77.86 | 78.47 | 1,718,754 | +0.55(+0.71%) |
Jun 29, 2015 | 79.16 | 79.28 | 77.85 | 77.92 | 1,779,255 | -1.77(-2.22%) |
Jun 26, 2015 | 78.85 | 79.71 | 78.63 | 79.68 | 2,204,157 | +1.13(+1.44%) |
Jun 25, 2015 | 79.48 | 79.49 | 78.37 | 78.55 | 1,920,782 | -0.66(-0.83%) |
Jun 24, 2015 | 79.44 | 79.60 | 79.00 | 79.21 | 1,304,117 | -0.21(-0.26%) |
Jun 23, 2015 | 79.80 | 80.29 | 79.40 | 79.42 | 961,758 | -0.56(-0.70%) |
Jun 22, 2015 | 80.23 | 81.03 | 79.85 | 79.98 | 837,797 | +0.01(+0.01%) |
Jun 19, 2015 | 79.74 | 80.45 | 79.66 | 79.97 | 1,069,390 | -0.02(-0.02%) |
Jun 18, 2015 | 79.99 | 80.59 | 79.92 | 79.99 | 1,505,300 | +0.39(+0.49%) |
Jun 17, 2015 | 79.61 | 79.86 | 78.82 | 79.60 | 1,250,653 | +0.07(+0.09%) |
Jun 16, 2015 | 78.57 | 79.85 | 78.27 | 79.53 | 1,606,904 | +1.25(+1.60%) |
Jun 15, 2015 | 78.24 | 78.56 | 78.02 | 78.28 | 1,266,150 | -0.49(-0.62%) |
Jun 12, 2015 | 79.36 | 79.52 | 78.58 | 78.77 | 1,133,118 | -0.63(-0.80%) |
Jun 11, 2015 | 80.03 | 80.27 | 79.26 | 79.40 | 1,316,595 | -0.60(-0.75%) |
Jun 10, 2015 | 80.02 | 80.54 | 79.70 | 80.00 | 1,262,714 | +0.36(+0.45%) |
Jun 09, 2015 | 79.20 | 79.96 | 79.19 | 79.64 | 1,468,578 | +0.38(+0.48%) |
Jun 08, 2015 | 79.26 | 79.71 | 78.95 | 79.26 | 1,525,302 | +0.06(+0.08%) |
Jun 05, 2015 | 79.13 | 79.49 | 78.65 | 79.19 | 1,505,526 | +0.06(+0.08%) |
Jun 04, 2015 | 78.89 | 79.42 | 78.73 | 79.13 | 1,642,976 | +0.03(+0.03%) |
Jun 03, 2015 | 79.23 | 79.46 | 78.81 | 79.10 | 1,454,297 | +0.09(+0.11%) |
Jun 02, 2015 | 79.00 | 79.54 | 78.83 | 79.01 | 1,144,157 | -0.43(-0.54%) |
Jun 01, 2015 | 79.69 | 79.83 | 78.42 | 79.44 | 1,154,004 | +0.27(+0.34%) |
May 29, 2015 | 80.38 | 80.38 | 79.16 | 79.16 | 1,851,728 | -0.93(-1.16%) |
May 28, 2015 | 80.10 | 80.24 | 79.50 | 80.10 | 1,141,455 | -0.28(-0.35%) |
May 27, 2015 | 80.11 | 80.69 | 79.78 | 80.38 | 1,136,223 | +0.48(+0.60%) |
May 26, 2015 | 81.25 | 81.26 | 79.50 | 79.90 | 2,563,750 | -1.57(-1.93%) |
May 22, 2015 | 80.73 | 81.47 | 81.47 | 81.47 | 1,747,488 | +0.79(+0.97%) |
May 21, 2015 | 80.35 | 80.85 | 79.94 | 80.68 | 1,609,371 | +0.24(+0.30%) |
May 20, 2015 | 80.67 | 81.16 | 80.42 | 80.44 | 1,348,623 | -0.44(-0.55%) |
May 19, 2015 | 80.39 | 80.93 | 79.84 | 80.88 | 1,426,156 | +0.36(+0.45%) |
May 18, 2015 | 80.02 | 80.84 | 80.02 | 80.52 | 1,146,020 | +0.20(+0.25%) |
May 15, 2015 | 80.90 | 80.90 | 79.71 | 80.32 | 1,937,959 | -0.40(-0.49%) |
May 14, 2015 | 79.61 | 80.83 | 79.57 | 80.72 | 2,955,510 | +1.67(+2.11%) |
May 13, 2015 | 79.26 | 79.68 | 78.82 | 79.05 | 1,316,413 | -0.05(-0.06%) |
May 12, 2015 | 79.04 | 79.61 | 78.83 | 79.09 | 1,527,821 | -0.30(-0.38%) |
May 11, 2015 | 79.73 | 80.31 | 79.23 | 79.39 | 2,541,020 | -0.45(-0.57%) |
May 08, 2015 | 80.24 | 80.55 | 79.47 | 79.84 | 2,250,275 | +0.08(+0.10%) |
May 07, 2015 | 78.53 | 80.43 | 78.13 | 79.76 | 3,072,718 | +0.82(+1.04%) |
May 06, 2015 | 78.53 | 79.50 | 77.91 | 78.94 | 2,749,039 | +0.47(+0.60%) |
May 05, 2015 | 79.21 | 81.13 | 78.16 | 78.47 | 6,582,166 | +3.03(+4.02%) |
May 04, 2015 | 74.90 | 75.68 | 74.65 | 75.44 | 2,445,284 | +0.70(+0.93%) |
May 01, 2015 | 74.01 | 74.78 | 73.60 | 74.74 | 1,435,292 | +1.34(+1.82%) |
Apr 30, 2015 | 74.37 | 74.72 | 73.22 | 73.41 | 1,532,909 | -1.04(-1.40%) |
Apr 29, 2015 | 74.83 | 75.40 | 74.34 | 74.44 | 1,902,995 | -0.46(-0.61%) |
Apr 28, 2015 | 74.74 | 75.11 | 74.48 | 74.90 | 956,600 | -0.20(-0.26%) |
Apr 27, 2015 | 75.14 | 75.99 | 75.00 | 75.10 | 1,510,457 | +0.82(+1.11%) |
Apr 24, 2015 | 74.53 | 74.77 | 74.12 | 74.28 | 844,315 | -0.17(-0.23%) |
Apr 23, 2015 | 74.25 | 74.88 | 74.25 | 74.45 | 1,121,209 | +0.03(+0.04%) |
Apr 22, 2015 | 74.98 | 75.18 | 74.07 | 74.43 | 1,303,555 | -0.28(-0.37%) |
Apr 21, 2015 | 75.15 | 75.22 | 74.48 | 74.71 | 1,374,861 | +0.17(+0.23%) |
Apr 20, 2015 | 75.33 | 75.47 | 74.32 | 74.53 | 1,541,055 | -0.25(-0.34%) |
Apr 17, 2015 | 75.25 | 75.59 | 74.50 | 74.79 | 1,135,697 | -0.99(-1.31%) |
Apr 16, 2015 | 76.25 | 76.30 | 75.71 | 75.78 | 910,130 | -0.35(-0.46%) |
Apr 15, 2015 | 76.38 | 76.75 | 75.80 | 76.13 | 1,044,581 | -0.30(-0.39%) |
Apr 14, 2015 | 75.14 | 76.64 | 75.08 | 76.43 | 1,435,928 | +1.30(+1.73%) |
Apr 13, 2015 | 75.42 | 75.76 | 75.13 | 75.13 | 1,102,186 | -0.22(-0.29%) |
Apr 10, 2015 | 76.21 | 76.37 | 75.16 | 75.35 | 1,273,673 | -0.95(-1.24%) |
Apr 09, 2015 | 75.99 | 76.43 | 75.70 | 76.30 | 1,053,475 | +0.29(+0.38%) |
Apr 08, 2015 | 75.81 | 76.30 | 75.43 | 76.01 | 1,158,415 | +0.17(+0.23%) |
Apr 07, 2015 | 76.61 | 76.91 | 75.81 | 75.83 | 1,500,466 | -0.89(-1.17%) |
Apr 06, 2015 | 75.37 | 76.86 | 75.30 | 76.73 | 1,814,409 | +0.79(+1.03%) |
Apr 02, 2015 | 75.13 | 75.94 | 75.94 | 75.94 | 1,195,445 | +0.85(+1.13%) |
Apr 01, 2015 | 75.48 | 75.49 | 74.83 | 75.09 | 1,532,035 | +0.00(+0.00%) |
Mar 31, 2015 | 75.78 | 75.99 | 75.09 | 75.09 | 1,437,310 | -0.82(-1.08%) |
Mar 30, 2015 | 75.21 | 76.10 | 75.09 | 75.92 | 1,363,583 | +1.07(+1.42%) |
Mar 27, 2015 | 74.23 | 75.35 | 74.09 | 74.85 | 1,403,015 | +0.48(+0.64%) |
Mar 26, 2015 | 75.58 | 75.58 | 74.34 | 74.37 | 1,621,691 | -1.23(-1.62%) |
Mar 25, 2015 | 76.39 | 77.01 | 75.60 | 75.60 | 3,005,315 | +0.33(+0.43%) |
Mar 24, 2015 | 75.74 | 76.20 | 75.27 | 75.27 | 2,123,255 | +0.43(+0.58%) |
Mar 23, 2015 | 75.27 | 75.85 | 74.82 | 74.84 | 1,628,055 | -0.59(-0.78%) |
Mar 20, 2015 | 74.23 | 75.54 | 73.94 | 75.43 | 1,943,854 | +1.68(+2.28%) |
Mar 19, 2015 | 73.41 | 73.97 | 73.04 | 73.75 | 1,171,500 | -0.06(-0.09%) |
Mar 18, 2015 | 72.93 | 74.30 | 72.36 | 73.81 | 1,608,003 | +0.83(+1.14%) |
Mar 17, 2015 | 73.11 | 73.21 | 72.71 | 72.98 | 1,228,428 | -0.30(-0.41%) |
Mar 16, 2015 | 73.12 | 73.42 | 72.57 | 73.28 | 1,331,882 | +0.56(+0.77%) |
Mar 13, 2015 | 73.26 | 73.46 | 72.37 | 72.72 | 1,387,583 | -0.62(-0.85%) |
Mar 12, 2015 | 72.94 | 73.47 | 72.77 | 73.34 | 1,658,647 | +0.65(+0.89%) |
Mar 11, 2015 | 73.03 | 73.39 | 72.22 | 72.69 | 2,259,371 | -0.70(-0.95%) |
Mar 10, 2015 | 74.16 | 74.16 | 73.39 | 73.39 | 2,033,130 | -1.45(-1.94%) |
Mar 09, 2015 | 74.23 | 74.95 | 74.04 | 74.84 | 1,744,734 | +0.59(+0.79%) |
Mar 06, 2015 | 74.75 | 74.97 | 73.89 | 74.25 | 2,709,006 | -0.89(-1.19%) |
Mar 05, 2015 | 74.74 | 75.27 | 74.34 | 75.15 | 2,079,307 | +0.89(+1.20%) |
Mar 04, 2015 | 74.81 | 74.87 | 73.89 | 74.25 | 2,343,311 | -0.61(-0.82%) |
Mar 03, 2015 | 74.85 | 75.02 | 74.56 | 74.87 | 1,394,588 | -0.44(-0.59%) |
Mar 02, 2015 | 74.65 | 75.37 | 74.20 | 75.31 | 1,975,865 | +0.66(+0.88%) |
Feb 27, 2015 | 74.30 | 74.90 | 74.14 | 74.65 | 1,944,855 | +0.35(+0.47%) |
Feb 26, 2015 | 73.88 | 74.35 | 73.51 | 74.30 | 1,954,423 | +0.36(+0.49%) |
Feb 25, 2015 | 73.79 | 74.31 | 73.60 | 73.94 | 1,653,814 | +0.32(+0.43%) |
Feb 24, 2015 | 73.67 | 74.12 | 73.44 | 73.62 | 1,304,997 | -0.33(-0.45%) |
Feb 23, 2015 | 73.49 | 74.17 | 73.36 | 73.96 | 1,648,205 | +0.31(+0.42%) |
Feb 20, 2015 | 72.77 | 73.69 | 72.59 | 73.65 | 1,365,958 | +0.65(+0.89%) |
Feb 19, 2015 | 73.34 | 73.47 | 72.86 | 73.00 | 1,291,136 | -0.38(-0.52%) |
Feb 18, 2015 | 73.24 | 73.82 | 73.11 | 73.38 | 1,425,677 | -0.25(-0.34%) |
Feb 17, 2015 | 73.73 | 73.96 | 73.20 | 73.63 | 2,278,611 | -0.64(-0.86%) |
Feb 13, 2015 | 73.10 | 74.27 | 74.27 | 74.27 | 4,113,798 | +1.42(+1.95%) |
Feb 12, 2015 | 72.21 | 73.17 | 72.21 | 72.85 | 1,835,060 | +0.50(+0.68%) |
Feb 11, 2015 | 72.11 | 72.76 | 71.84 | 72.35 | 1,966,561 | +0.32(+0.44%) |
Feb 10, 2015 | 72.25 | 72.36 | 71.25 | 72.04 | 2,665,895 | +0.50(+0.69%) |
Feb 09, 2015 | 71.46 | 71.70 | 70.60 | 71.54 | 2,963,135 | -0.08(-0.11%) |
Feb 06, 2015 | 70.62 | 73.06 | 70.47 | 71.62 | 5,782,284 | +1.04(+1.47%) |
Feb 05, 2015 | 67.16 | 70.85 | 67.16 | 70.59 | 6,895,606 | +5.27(+8.06%) |
Feb 04, 2015 | 65.49 | 66.08 | 65.20 | 65.32 | 2,647,114 | -0.26(-0.40%) |
Feb 03, 2015 | 65.10 | 65.69 | 64.79 | 65.58 | 2,403,007 | +0.91(+1.41%) |
Feb 02, 2015 | 63.67 | 64.69 | 63.39 | 64.67 | 3,643,388 | +1.12(+1.76%) |
Jan 30, 2015 | 64.26 | 64.70 | 63.48 | 63.56 | 2,623,658 | -1.24(-1.92%) |
Jan 29, 2015 | 63.75 | 64.88 | 63.65 | 64.80 | 2,941,788 | +1.41(+2.23%) |
Jan 28, 2015 | 64.79 | 64.79 | 63.37 | 63.39 | 2,937,112 | -1.22(-1.88%) |
Jan 27, 2015 | 64.72 | 64.83 | 63.73 | 64.60 | 3,755,367 | -1.00(-1.52%) |
Jan 26, 2015 | 66.06 | 66.28 | 65.30 | 65.60 | 2,621,947 | -0.76(-1.14%) |
Jan 23, 2015 | 67.57 | 67.57 | 65.86 | 66.36 | 3,453,364 | -1.27(-1.88%) |
Jan 22, 2015 | 67.03 | 67.82 | 66.40 | 67.63 | 2,496,684 | +1.02(+1.53%) |
Jan 21, 2015 | 66.03 | 67.17 | 65.63 | 66.61 | 2,191,001 | -0.50(-0.74%) |
Jan 20, 2015 | 67.27 | 67.29 | 66.62 | 67.10 | 1,699,131 | +0.28(+0.42%) |
Jan 16, 2015 | 66.01 | 66.97 | 65.77 | 66.82 | 1,837,373 | +0.46(+0.69%) |
Jan 15, 2015 | 66.69 | 66.78 | 66.11 | 66.37 | 1,711,254 | -0.37(-0.55%) |
Jan 14, 2015 | 66.16 | 66.84 | 65.75 | 66.73 | 1,394,920 | -0.36(-0.54%) |
Jan 13, 2015 | 66.91 | 68.24 | 66.65 | 67.09 | 1,611,627 | +0.23(+0.35%) |
Jan 12, 2015 | 67.28 | 67.61 | 66.23 | 66.86 | 2,162,919 | -0.58(-0.85%) |
Jan 09, 2015 | 67.91 | 68.07 | 67.21 | 67.44 | 1,283,873 | -0.45(-0.66%) |
Jan 08, 2015 | 67.20 | 68.08 | 67.00 | 67.89 | 1,625,655 | +0.96(+1.44%) |
Jan 07, 2015 | 66.99 | 67.19 | 66.55 | 66.92 | 1,762,236 | +0.31(+0.46%) |
Jan 06, 2015 | 67.24 | 67.37 | 66.46 | 66.62 | 1,764,108 | -0.62(-0.92%) |
Jan 05, 2015 | 67.70 | 67.74 | 67.07 | 67.24 | 1,424,593 | -0.82(-1.20%) |