Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.80 | 76.24 | 74.15 | 74.55 | 2,531,851 | -0.99(-1.31%) |
Nov 27, 2015 | 75.83 | 76.12 | 74.84 | 75.54 | 725,157 | -0.11(-0.14%) |
Nov 25, 2015 | 75.96 | 75.65 | 75.65 | 75.65 | 1,417,742 | -0.05(-0.06%) |
Nov 24, 2015 | 73.62 | 75.95 | 73.62 | 75.69 | 1,968,336 | +1.42(+1.91%) |
Nov 23, 2015 | 73.40 | 74.73 | 73.40 | 74.27 | 2,100,891 | +0.88(+1.19%) |
Nov 20, 2015 | 72.53 | 74.00 | 72.53 | 73.40 | 2,179,236 | +1.41(+1.96%) |
Nov 19, 2015 | 71.28 | 73.32 | 70.35 | 71.98 | 3,583,797 | -0.08(-0.11%) |
Nov 18, 2015 | 70.67 | 72.21 | 70.19 | 72.06 | 3,390,801 | +1.49(+2.11%) |
Nov 17, 2015 | 71.25 | 71.99 | 69.74 | 70.57 | 2,761,759 | -0.50(-0.71%) |
Nov 16, 2015 | 70.16 | 71.11 | 69.50 | 71.07 | 2,413,474 | +0.68(+0.97%) |
Nov 13, 2015 | 71.08 | 71.51 | 69.88 | 70.39 | 3,775,279 | -1.89(-2.61%) |
Nov 12, 2015 | 71.59 | 72.81 | 71.34 | 72.28 | 2,301,186 | +0.17(+0.24%) |
Nov 11, 2015 | 73.76 | 73.78 | 71.69 | 72.11 | 2,025,267 | -1.83(-2.47%) |
Nov 10, 2015 | 72.79 | 74.02 | 72.67 | 73.93 | 1,986,628 | +1.13(+1.56%) |
Nov 09, 2015 | 74.20 | 74.32 | 71.58 | 72.80 | 5,498,980 | -2.48(-3.29%) |
Nov 06, 2015 | 76.75 | 77.38 | 75.01 | 75.28 | 2,558,713 | -1.74(-2.26%) |
Nov 05, 2015 | 78.03 | 78.22 | 76.50 | 77.02 | 2,715,116 | -0.85(-1.10%) |
Nov 04, 2015 | 78.56 | 78.56 | 77.45 | 77.87 | 2,843,693 | +0.65(+0.85%) |
Nov 03, 2015 | 76.54 | 77.76 | 76.15 | 77.22 | 2,962,080 | +2.28(+3.04%) |
Nov 02, 2015 | 74.41 | 75.25 | 73.39 | 74.94 | 2,406,557 | +0.37(+0.49%) |
Oct 30, 2015 | 73.47 | 75.10 | 73.05 | 74.58 | 1,852,996 | +0.98(+1.33%) |
Oct 29, 2015 | 74.10 | 74.23 | 72.68 | 73.60 | 1,384,699 | -0.72(-0.97%) |
Oct 28, 2015 | 73.22 | 74.41 | 72.97 | 74.32 | 1,054,067 | +0.77(+1.05%) |
Oct 27, 2015 | 74.38 | 74.68 | 73.41 | 73.55 | 1,864,663 | -0.98(-1.31%) |
Oct 26, 2015 | 73.09 | 74.82 | 72.85 | 74.53 | 1,807,644 | +1.59(+2.17%) |
Oct 23, 2015 | 75.98 | 76.09 | 72.06 | 72.95 | 3,098,211 | -2.24(-2.98%) |
Oct 22, 2015 | 75.34 | 75.51 | 74.91 | 75.18 | 1,888,466 | +0.19(+0.25%) |
Oct 21, 2015 | 75.37 | 75.91 | 74.37 | 75.00 | 1,389,656 | +0.11(+0.15%) |
Oct 20, 2015 | 75.21 | 75.78 | 74.84 | 74.89 | 1,715,976 | -0.62(-0.82%) |
Oct 19, 2015 | 75.11 | 75.69 | 74.83 | 75.51 | 1,402,074 | +0.28(+0.37%) |
Oct 16, 2015 | 74.95 | 75.45 | 74.26 | 75.23 | 972,274 | +0.61(+0.81%) |
Oct 15, 2015 | 74.50 | 74.77 | 73.70 | 74.62 | 1,331,460 | +0.49(+0.66%) |
Oct 14, 2015 | 74.86 | 75.19 | 73.81 | 74.13 | 955,028 | -0.88(-1.17%) |
Oct 13, 2015 | 75.14 | 75.57 | 74.82 | 75.01 | 1,153,045 | -0.23(-0.30%) |
Oct 12, 2015 | 74.79 | 75.45 | 74.65 | 75.24 | 2,169,528 | +0.38(+0.51%) |
Oct 09, 2015 | 74.98 | 74.99 | 74.25 | 74.86 | 1,872,806 | -0.15(-0.20%) |
Oct 08, 2015 | 74.56 | 75.75 | 74.06 | 75.00 | 3,614,843 | +1.42(+1.93%) |
Oct 07, 2015 | 71.81 | 74.00 | 71.81 | 73.58 | 2,636,449 | +1.02(+1.40%) |
Oct 06, 2015 | 72.89 | 73.31 | 71.56 | 72.57 | 1,420,209 | -0.37(-0.51%) |
Oct 05, 2015 | 72.47 | 73.02 | 72.23 | 72.94 | 2,361,530 | +0.63(+0.87%) |
Oct 02, 2015 | 70.23 | 72.31 | 69.85 | 72.31 | 2,022,886 | +1.36(+1.92%) |
Oct 01, 2015 | 70.01 | 71.01 | 69.65 | 70.95 | 2,465,596 | +0.92(+1.31%) |
Sep 30, 2015 | 70.27 | 70.83 | 69.79 | 70.03 | 2,278,655 | +0.58(+0.83%) |
Sep 29, 2015 | 69.74 | 69.81 | 68.75 | 69.46 | 1,349,083 | -0.02(-0.03%) |
Sep 28, 2015 | 70.93 | 71.46 | 69.10 | 69.48 | 1,605,627 | -1.85(-2.59%) |
Sep 25, 2015 | 71.66 | 72.35 | 70.84 | 71.33 | 1,277,506 | -0.03(-0.04%) |
Sep 24, 2015 | 70.89 | 71.53 | 70.77 | 71.36 | 1,227,306 | -0.09(-0.13%) |
Sep 23, 2015 | 71.52 | 72.01 | 71.12 | 71.45 | 1,177,308 | +0.14(+0.20%) |
Sep 22, 2015 | 70.99 | 71.52 | 70.47 | 71.31 | 1,713,165 | -0.33(-0.47%) |
Sep 21, 2015 | 72.04 | 72.40 | 71.22 | 71.65 | 1,728,848 | +0.22(+0.30%) |
Sep 18, 2015 | 70.58 | 71.80 | 70.22 | 71.43 | 5,639,983 | -0.12(-0.17%) |
Sep 17, 2015 | 72.38 | 72.53 | 71.28 | 71.56 | 2,314,095 | -0.47(-0.66%) |
Sep 16, 2015 | 71.30 | 72.11 | 70.76 | 72.03 | 1,788,841 | +0.72(+1.01%) |
Sep 15, 2015 | 71.50 | 71.72 | 70.85 | 71.31 | 2,002,142 | -0.30(-0.41%) |
Sep 14, 2015 | 71.91 | 72.49 | 71.35 | 71.60 | 1,932,145 | -0.13(-0.18%) |
Sep 11, 2015 | 70.68 | 71.82 | 70.24 | 71.73 | 2,004,628 | +0.57(+0.80%) |
Sep 10, 2015 | 70.52 | 71.66 | 70.48 | 71.17 | 3,419,486 | +0.74(+1.05%) |
Sep 09, 2015 | 72.24 | 72.58 | 70.33 | 70.43 | 3,121,558 | -1.62(-2.24%) |
Sep 08, 2015 | 71.30 | 72.10 | 70.24 | 72.04 | 3,970,767 | +1.82(+2.59%) |
Sep 04, 2015 | 68.80 | 70.23 | 70.23 | 70.23 | 4,157,211 | +0.85(+1.23%) |
Sep 03, 2015 | 67.69 | 70.53 | 67.69 | 69.37 | 5,134,981 | +2.76(+4.14%) |
Sep 02, 2015 | 65.80 | 66.83 | 64.74 | 66.61 | 4,389,895 | +1.46(+2.24%) |
Sep 01, 2015 | 63.78 | 65.47 | 63.66 | 65.15 | 3,762,729 | -0.04(-0.06%) |
Aug 31, 2015 | 64.89 | 65.54 | 64.56 | 65.19 | 3,335,354 | +0.20(+0.31%) |
Aug 28, 2015 | 64.31 | 65.41 | 64.25 | 64.99 | 2,564,097 | +0.64(+1.00%) |
Aug 27, 2015 | 63.70 | 64.45 | 63.02 | 64.34 | 2,604,684 | +1.13(+1.78%) |
Aug 26, 2015 | 62.02 | 63.35 | 60.93 | 63.22 | 3,161,064 | +2.71(+4.48%) |
Aug 25, 2015 | 62.29 | 62.41 | 60.47 | 60.51 | 3,719,505 | -0.16(-0.26%) |
Aug 24, 2015 | 59.54 | 62.19 | 58.36 | 60.66 | 4,258,715 | -1.72(-2.76%) |
Aug 21, 2015 | 64.52 | 64.74 | 62.13 | 62.39 | 5,175,183 | -2.84(-4.35%) |
Aug 20, 2015 | 61.79 | 65.50 | 61.77 | 65.22 | 4,869,113 | +2.14(+3.40%) |
Aug 19, 2015 | 62.51 | 63.47 | 62.39 | 63.08 | 2,493,629 | +0.26(+0.41%) |
Aug 18, 2015 | 62.94 | 63.29 | 62.57 | 62.82 | 1,647,747 | -0.12(-0.20%) |
Aug 17, 2015 | 62.47 | 63.03 | 61.88 | 62.94 | 1,390,906 | +0.40(+0.64%) |
Aug 14, 2015 | 62.40 | 62.78 | 62.17 | 62.54 | 1,869,616 | +0.22(+0.36%) |
Aug 13, 2015 | 62.65 | 62.88 | 62.21 | 62.32 | 1,565,476 | -0.31(-0.49%) |
Aug 12, 2015 | 62.29 | 62.95 | 60.58 | 62.63 | 4,051,635 | -1.07(-1.69%) |
Aug 11, 2015 | 63.80 | 64.41 | 63.32 | 63.70 | 1,657,432 | -0.69(-1.08%) |
Aug 10, 2015 | 63.58 | 64.60 | 63.34 | 64.40 | 1,714,356 | +1.34(+2.12%) |
Aug 07, 2015 | 63.11 | 63.35 | 62.24 | 63.06 | 1,991,765 | -0.11(-0.17%) |
Aug 06, 2015 | 65.22 | 65.61 | 62.31 | 63.17 | 3,962,560 | -2.08(-3.18%) |
Aug 05, 2015 | 64.50 | 65.52 | 64.50 | 65.25 | 2,709,670 | +1.00(+1.55%) |
Aug 04, 2015 | 63.42 | 64.32 | 63.29 | 64.25 | 2,107,168 | +0.78(+1.23%) |
Aug 03, 2015 | 62.41 | 63.53 | 62.32 | 63.47 | 3,249,063 | +1.14(+1.82%) |
Jul 31, 2015 | 63.25 | 63.48 | 62.29 | 62.33 | 2,097,338 | -0.48(-0.76%) |
Jul 30, 2015 | 63.80 | 64.06 | 62.76 | 62.81 | 1,943,382 | -1.08(-1.69%) |
Jul 29, 2015 | 62.76 | 64.16 | 62.68 | 63.89 | 1,895,099 | +1.04(+1.66%) |
Jul 28, 2015 | 62.65 | 63.01 | 62.10 | 62.85 | 2,394,657 | +0.26(+0.42%) |
Jul 27, 2015 | 63.72 | 64.07 | 62.44 | 62.59 | 2,890,724 | -1.47(-2.30%) |
Jul 24, 2015 | 64.84 | 64.91 | 64.03 | 64.06 | 3,176,649 | -0.51(-0.79%) |
Jul 23, 2015 | 65.02 | 65.19 | 64.44 | 64.57 | 1,604,111 | -0.19(-0.30%) |
Jul 22, 2015 | 64.65 | 65.35 | 64.31 | 64.77 | 1,795,883 | +0.10(+0.16%) |
Jul 21, 2015 | 64.54 | 64.80 | 64.35 | 64.67 | 1,740,004 | +0.10(+0.16%) |
Jul 20, 2015 | 64.23 | 64.74 | 64.06 | 64.57 | 1,511,260 | +0.33(+0.52%) |
Jul 17, 2015 | 64.88 | 65.10 | 64.00 | 64.23 | 2,372,086 | -1.02(-1.56%) |
Jul 16, 2015 | 65.28 | 65.47 | 64.87 | 65.25 | 1,440,269 | +0.29(+0.45%) |
Jul 15, 2015 | 64.95 | 65.40 | 64.64 | 64.96 | 1,964,354 | +0.09(+0.14%) |
Jul 14, 2015 | 65.62 | 65.84 | 64.84 | 64.87 | 2,709,308 | -0.76(-1.15%) |
Jul 13, 2015 | 65.78 | 66.03 | 65.46 | 65.62 | 2,069,239 | +0.42(+0.64%) |
Jul 10, 2015 | 65.19 | 65.83 | 65.04 | 65.21 | 2,434,422 | +0.40(+0.62%) |
Jul 09, 2015 | 66.81 | 66.95 | 64.57 | 64.81 | 4,880,247 | -1.60(-2.41%) |
Jul 08, 2015 | 66.86 | 67.51 | 66.40 | 66.40 | 2,564,554 | -0.78(-1.16%) |
Jul 07, 2015 | 66.67 | 67.32 | 65.68 | 67.18 | 2,557,795 | +0.67(+1.01%) |
Jul 06, 2015 | 66.11 | 67.43 | 66.01 | 66.51 | 2,324,237 | -0.18(-0.27%) |
Jul 02, 2015 | 66.33 | 66.69 | 66.69 | 66.69 | 2,753,564 | +0.17(+0.26%) |
Jul 01, 2015 | 66.67 | 66.80 | 66.02 | 66.52 | 1,999,267 | +0.32(+0.48%) |
Jun 30, 2015 | 66.35 | 66.68 | 65.91 | 66.20 | 2,188,432 | +0.50(+0.76%) |
Jun 29, 2015 | 67.28 | 67.63 | 65.59 | 65.70 | 1,703,988 | -2.30(-3.38%) |
Jun 26, 2015 | 67.61 | 68.29 | 67.60 | 68.00 | 3,988,800 | +0.76(+1.14%) |
Jun 25, 2015 | 67.76 | 68.15 | 67.23 | 67.24 | 1,301,508 | +0.26(+0.39%) |
Jun 24, 2015 | 67.56 | 67.86 | 66.90 | 66.98 | 1,271,831 | -0.66(-0.97%) |
Jun 23, 2015 | 67.25 | 67.86 | 67.25 | 67.63 | 2,308,421 | +0.55(+0.82%) |
Jun 22, 2015 | 66.56 | 67.45 | 66.54 | 67.08 | 2,617,845 | +0.96(+1.45%) |
Jun 19, 2015 | 66.44 | 66.74 | 65.98 | 66.13 | 6,274,304 | -0.35(-0.52%) |
Jun 18, 2015 | 65.59 | 66.96 | 65.49 | 66.47 | 1,805,871 | +1.01(+1.55%) |
Jun 17, 2015 | 65.28 | 65.79 | 65.09 | 65.46 | 1,707,744 | +0.21(+0.32%) |
Jun 16, 2015 | 65.11 | 65.45 | 64.77 | 65.25 | 1,521,251 | +0.20(+0.31%) |
Jun 15, 2015 | 64.89 | 65.25 | 64.48 | 65.05 | 1,683,594 | -0.34(-0.52%) |
Jun 12, 2015 | 65.11 | 65.65 | 64.80 | 65.39 | 1,898,357 | -0.01(-0.01%) |
Jun 11, 2015 | 65.62 | 66.08 | 65.31 | 65.40 | 1,436,836 | -0.04(-0.06%) |
Jun 10, 2015 | 64.84 | 65.60 | 64.74 | 65.44 | 2,259,874 | +0.63(+0.97%) |
Jun 09, 2015 | 64.88 | 65.32 | 64.42 | 64.81 | 1,970,770 | -0.14(-0.21%) |
Jun 08, 2015 | 65.94 | 65.96 | 64.87 | 64.95 | 2,446,972 | -1.04(-1.58%) |
Jun 05, 2015 | 67.15 | 67.17 | 65.98 | 66.00 | 2,148,396 | -1.32(-1.96%) |
Jun 04, 2015 | 66.54 | 68.16 | 66.54 | 67.32 | 2,599,574 | +0.78(+1.17%) |
Jun 03, 2015 | 66.25 | 67.02 | 65.86 | 66.54 | 1,948,589 | -0.02(-0.03%) |
Jun 02, 2015 | 66.70 | 67.10 | 66.30 | 66.56 | 1,518,762 | -0.17(-0.25%) |
Jun 01, 2015 | 66.87 | 67.05 | 66.40 | 66.73 | 1,689,572 | -0.08(-0.13%) |
May 29, 2015 | 67.23 | 67.63 | 66.77 | 66.81 | 1,688,222 | -0.70(-1.04%) |
May 28, 2015 | 67.54 | 67.86 | 67.20 | 67.52 | 1,599,950 | +0.12(+0.17%) |
May 27, 2015 | 66.44 | 67.78 | 66.44 | 67.40 | 1,956,749 | +1.10(+1.67%) |
May 26, 2015 | 68.34 | 68.50 | 66.23 | 66.30 | 2,764,984 | -1.24(-1.84%) |
May 22, 2015 | 68.22 | 67.54 | 67.54 | 67.54 | 1,864,457 | -0.77(-1.13%) |
May 21, 2015 | 67.95 | 69.46 | 67.57 | 68.31 | 2,137,897 | -0.19(-0.27%) |
May 20, 2015 | 68.47 | 68.90 | 67.78 | 68.50 | 2,835,276 | +0.45(+0.66%) |
May 19, 2015 | 68.77 | 69.11 | 67.87 | 68.05 | 1,876,491 | -0.60(-0.88%) |
May 18, 2015 | 68.20 | 68.84 | 68.04 | 68.65 | 1,355,172 | +0.52(+0.76%) |
May 15, 2015 | 67.87 | 68.30 | 67.62 | 68.13 | 1,327,915 | +0.46(+0.67%) |
May 14, 2015 | 67.75 | 68.13 | 66.84 | 67.68 | 1,902,734 | +0.49(+0.72%) |
May 13, 2015 | 67.99 | 68.40 | 66.92 | 67.19 | 2,871,070 | -0.77(-1.14%) |
May 12, 2015 | 68.77 | 68.77 | 67.66 | 67.96 | 3,990,361 | -1.04(-1.51%) |
May 11, 2015 | 69.66 | 69.75 | 68.91 | 69.01 | 1,927,640 | -0.70(-1.01%) |
May 08, 2015 | 69.31 | 70.34 | 69.22 | 69.71 | 2,043,918 | +1.00(+1.46%) |
May 07, 2015 | 69.49 | 70.27 | 68.50 | 68.71 | 2,862,452 | -1.44(-2.05%) |
May 06, 2015 | 69.72 | 70.18 | 69.23 | 70.14 | 2,054,016 | +0.75(+1.08%) |
May 05, 2015 | 69.50 | 69.91 | 69.04 | 69.39 | 2,298,586 | -0.55(-0.78%) |
May 04, 2015 | 70.75 | 71.15 | 69.76 | 69.94 | 1,444,253 | -0.85(-1.20%) |
May 01, 2015 | 69.35 | 70.82 | 69.27 | 70.79 | 1,719,944 | +1.78(+2.58%) |
Apr 30, 2015 | 68.61 | 69.96 | 68.33 | 69.01 | 2,785,536 | +0.28(+0.40%) |
Apr 29, 2015 | 69.48 | 69.77 | 68.42 | 68.73 | 2,014,683 | -0.82(-1.18%) |
Apr 28, 2015 | 69.81 | 70.00 | 69.00 | 69.55 | 1,784,240 | -0.22(-0.31%) |
Apr 27, 2015 | 70.68 | 70.83 | 69.72 | 69.76 | 1,574,026 | -0.66(-0.94%) |
Apr 24, 2015 | 70.88 | 70.94 | 70.37 | 70.43 | 1,257,761 | -0.35(-0.49%) |
Apr 23, 2015 | 70.16 | 71.08 | 70.05 | 70.78 | 924,027 | +0.40(+0.57%) |
Apr 22, 2015 | 71.19 | 71.22 | 70.00 | 70.37 | 1,280,934 | -0.85(-1.19%) |
Apr 21, 2015 | 70.72 | 71.48 | 70.58 | 71.22 | 1,258,080 | +1.04(+1.49%) |
Apr 20, 2015 | 69.53 | 70.44 | 69.22 | 70.18 | 2,002,297 | +1.11(+1.61%) |
Apr 17, 2015 | 70.62 | 70.64 | 68.84 | 69.07 | 2,853,952 | -1.98(-2.78%) |
Apr 16, 2015 | 72.07 | 72.18 | 71.00 | 71.05 | 1,346,519 | -1.03(-1.42%) |
Apr 15, 2015 | 72.69 | 73.18 | 71.90 | 72.07 | 1,017,869 | -0.31(-0.43%) |
Apr 14, 2015 | 72.25 | 72.54 | 71.43 | 72.38 | 1,207,007 | -0.01(-0.01%) |
Apr 13, 2015 | 73.28 | 73.57 | 72.34 | 72.39 | 899,176 | -0.73(-0.99%) |
Apr 10, 2015 | 72.95 | 73.32 | 72.74 | 73.12 | 1,270,590 | +0.14(+0.19%) |
Apr 09, 2015 | 73.50 | 73.85 | 72.35 | 72.98 | 1,530,934 | +0.02(+0.02%) |
Apr 08, 2015 | 72.34 | 73.08 | 72.21 | 72.96 | 1,170,241 | +0.53(+0.74%) |
Apr 07, 2015 | 73.02 | 73.42 | 72.38 | 72.43 | 934,722 | -0.71(-0.97%) |
Apr 06, 2015 | 72.27 | 73.96 | 72.21 | 73.14 | 1,718,590 | +1.00(+1.39%) |
Apr 02, 2015 | 72.16 | 72.13 | 72.13 | 72.13 | 1,484,392 | +0.19(+0.26%) |
Apr 01, 2015 | 73.19 | 73.19 | 71.82 | 71.95 | 2,110,251 | -0.86(-1.19%) |
Mar 31, 2015 | 72.08 | 73.84 | 72.03 | 72.81 | 2,388,555 | +0.07(+0.10%) |
Mar 30, 2015 | 72.54 | 73.20 | 72.37 | 72.74 | 855,278 | +0.66(+0.92%) |
Mar 27, 2015 | 71.49 | 72.37 | 71.25 | 72.08 | 1,119,070 | +0.70(+0.98%) |
Mar 26, 2015 | 71.82 | 71.82 | 70.90 | 71.38 | 1,147,281 | -0.51(-0.71%) |
Mar 25, 2015 | 72.97 | 73.73 | 71.88 | 71.89 | 2,493,809 | -0.77(-1.06%) |
Mar 24, 2015 | 72.20 | 72.92 | 71.70 | 72.66 | 1,751,892 | +0.52(+0.72%) |
Mar 23, 2015 | 72.13 | 72.96 | 72.13 | 72.14 | 1,625,913 | +0.02(+0.02%) |
Mar 20, 2015 | 72.21 | 72.47 | 71.22 | 72.13 | 5,251,815 | +0.23(+0.32%) |
Mar 19, 2015 | 70.81 | 71.97 | 70.49 | 71.90 | 1,758,717 | +0.86(+1.21%) |
Mar 18, 2015 | 70.54 | 71.28 | 69.69 | 71.04 | 1,185,256 | +0.45(+0.63%) |
Mar 17, 2015 | 70.86 | 70.92 | 70.46 | 70.59 | 1,186,469 | -0.53(-0.75%) |
Mar 16, 2015 | 70.62 | 71.34 | 70.62 | 71.12 | 1,233,844 | +0.86(+1.23%) |
Mar 13, 2015 | 70.92 | 71.19 | 69.89 | 70.26 | 1,545,515 | -0.88(-1.24%) |
Mar 12, 2015 | 69.89 | 71.28 | 69.82 | 71.14 | 1,606,262 | +1.64(+2.36%) |
Mar 11, 2015 | 69.77 | 70.27 | 69.45 | 69.50 | 1,367,610 | -0.29(-0.42%) |
Mar 10, 2015 | 70.28 | 70.53 | 69.68 | 69.79 | 1,330,835 | -0.79(-1.12%) |
Mar 09, 2015 | 69.78 | 70.74 | 69.59 | 70.58 | 1,556,895 | +1.01(+1.45%) |
Mar 06, 2015 | 70.06 | 70.97 | 69.50 | 69.57 | 2,017,142 | -0.88(-1.25%) |
Mar 05, 2015 | 71.01 | 71.24 | 70.42 | 70.45 | 1,907,541 | -0.07(-0.10%) |
Mar 04, 2015 | 70.74 | 71.08 | 70.03 | 70.52 | 1,877,861 | +0.03(+0.04%) |
Mar 03, 2015 | 71.18 | 71.39 | 70.10 | 70.49 | 1,702,750 | -0.90(-1.25%) |
Mar 02, 2015 | 70.95 | 71.50 | 70.94 | 71.39 | 1,795,134 | +0.45(+0.63%) |
Feb 27, 2015 | 70.81 | 71.43 | 70.59 | 70.94 | 1,509,956 | -0.09(-0.13%) |
Feb 26, 2015 | 71.13 | 71.56 | 69.78 | 71.03 | 2,440,358 | -0.38(-0.53%) |
Feb 25, 2015 | 70.66 | 71.46 | 70.43 | 71.41 | 2,163,524 | +0.73(+1.03%) |
Feb 24, 2015 | 71.00 | 71.69 | 69.99 | 70.68 | 1,763,756 | -0.02(-0.03%) |
Feb 23, 2015 | 70.23 | 70.78 | 70.08 | 70.71 | 2,274,610 | +0.94(+1.35%) |
Feb 20, 2015 | 69.52 | 70.06 | 69.42 | 69.76 | 2,268,181 | +0.24(+0.34%) |
Feb 19, 2015 | 69.91 | 70.09 | 69.35 | 69.52 | 1,781,248 | -0.40(-0.57%) |
Feb 18, 2015 | 69.90 | 70.04 | 69.31 | 69.93 | 2,206,647 | -1.87(-2.60%) |
Feb 17, 2015 | 72.64 | 72.80 | 71.64 | 71.79 | 2,616,383 | -1.19(-1.63%) |
Feb 13, 2015 | 72.84 | 72.98 | 72.98 | 72.98 | 1,644,705 | -0.23(-0.32%) |
Feb 12, 2015 | 72.25 | 73.24 | 72.06 | 73.22 | 1,638,856 | +0.99(+1.37%) |
Feb 11, 2015 | 72.36 | 72.93 | 71.79 | 72.23 | 2,148,356 | +0.19(+0.27%) |
Feb 10, 2015 | 71.82 | 72.21 | 71.61 | 72.03 | 1,632,332 | +0.76(+1.06%) |
Feb 09, 2015 | 71.33 | 71.73 | 70.61 | 71.28 | 2,463,408 | -0.51(-0.71%) |
Feb 06, 2015 | 70.27 | 72.06 | 70.11 | 71.79 | 3,191,190 | +1.37(+1.94%) |
Feb 05, 2015 | 70.02 | 71.05 | 69.20 | 70.42 | 5,384,730 | +3.61(+5.41%) |
Feb 04, 2015 | 67.07 | 67.80 | 66.68 | 66.81 | 2,745,945 | -0.42(-0.63%) |
Feb 03, 2015 | 65.57 | 67.26 | 65.55 | 67.23 | 2,510,291 | +1.71(+2.60%) |
Feb 02, 2015 | 65.43 | 65.68 | 63.62 | 65.52 | 2,134,138 | +0.17(+0.26%) |
Jan 30, 2015 | 66.15 | 66.27 | 65.21 | 65.35 | 2,859,821 | -1.35(-2.03%) |
Jan 29, 2015 | 65.39 | 66.72 | 65.24 | 66.71 | 2,194,384 | +1.12(+1.71%) |
Jan 28, 2015 | 66.64 | 66.91 | 65.43 | 65.59 | 1,928,898 | -0.46(-0.70%) |
Jan 27, 2015 | 65.42 | 66.50 | 65.26 | 66.05 | 1,472,842 | +0.12(+0.19%) |
Jan 26, 2015 | 65.39 | 66.13 | 65.25 | 65.93 | 1,601,036 | +0.40(+0.61%) |
Jan 23, 2015 | 64.94 | 65.82 | 64.85 | 65.52 | 1,733,721 | +0.72(+1.11%) |
Jan 22, 2015 | 63.75 | 64.98 | 63.55 | 64.81 | 2,090,743 | +1.25(+1.97%) |
Jan 21, 2015 | 63.32 | 63.86 | 63.16 | 63.55 | 2,759,600 | +0.09(+0.15%) |
Jan 20, 2015 | 64.44 | 64.44 | 63.16 | 63.46 | 3,059,069 | +0.06(+0.10%) |
Jan 16, 2015 | 61.91 | 63.51 | 61.25 | 63.40 | 4,112,612 | +1.17(+1.87%) |
Jan 15, 2015 | 63.70 | 64.03 | 62.19 | 62.23 | 3,354,812 | -1.18(-1.86%) |
Jan 14, 2015 | 63.66 | 64.15 | 62.72 | 63.42 | 3,848,372 | -1.31(-2.03%) |
Jan 13, 2015 | 66.57 | 66.81 | 64.48 | 64.73 | 3,289,695 | -1.46(-2.21%) |
Jan 12, 2015 | 66.21 | 66.47 | 65.66 | 66.19 | 1,861,076 | +0.25(+0.39%) |
Jan 09, 2015 | 67.13 | 67.18 | 65.40 | 65.93 | 1,867,214 | -1.00(-1.50%) |
Jan 08, 2015 | 66.75 | 67.29 | 65.76 | 66.94 | 4,643,351 | -0.29(-0.43%) |
Jan 07, 2015 | 65.64 | 67.26 | 65.48 | 67.22 | 3,971,254 | +2.44(+3.77%) |
Jan 06, 2015 | 65.78 | 66.37 | 64.50 | 64.78 | 3,089,672 | -0.67(-1.03%) |
Jan 05, 2015 | 66.50 | 66.75 | 65.36 | 65.45 | 3,316,179 | -1.00(-1.50%) |
Jan 02, 2015 | 67.18 | 67.21 | 65.99 | 66.45 | 2,276,501 | -0.39(-0.58%) |
Dec 31, 2014 | 66.86 | 66.84 | 66.84 | 66.84 | 1,552,246 | +0.35(+0.52%) |
Dec 30, 2014 | 66.41 | 66.78 | 66.18 | 66.49 | 1,416,942 | -0.20(-0.30%) |
Dec 29, 2014 | 65.86 | 67.11 | 65.86 | 66.69 | 1,501,618 | +0.63(+0.95%) |
Dec 26, 2014 | 65.89 | 66.47 | 65.74 | 66.06 | 911,742 | +0.38(+0.58%) |
Dec 24, 2014 | 65.66 | 65.69 | 65.69 | 65.69 | 807,914 | +0.00(+0.00%) |
Dec 23, 2014 | 65.56 | 65.86 | 65.36 | 65.69 | 1,651,130 | +0.46(+0.71%) |
Dec 22, 2014 | 64.91 | 65.30 | 64.57 | 65.22 | 1,093,296 | +0.63(+0.98%) |
Dec 19, 2014 | 65.43 | 65.69 | 63.81 | 64.59 | 2,666,132 | -0.68(-1.04%) |
Dec 18, 2014 | 64.53 | 65.38 | 64.15 | 65.27 | 2,022,935 | +1.37(+2.15%) |
Dec 17, 2014 | 63.06 | 64.06 | 62.61 | 63.89 | 2,840,687 | +1.15(+1.83%) |
Dec 16, 2014 | 63.91 | 63.95 | 62.73 | 62.74 | 2,582,926 | -1.47(-2.30%) |
Dec 15, 2014 | 64.81 | 64.87 | 63.62 | 64.22 | 1,908,586 | -0.18(-0.28%) |
Dec 12, 2014 | 63.81 | 65.05 | 63.68 | 64.40 | 2,210,960 | +0.19(+0.29%) |
Dec 11, 2014 | 63.76 | 65.04 | 63.76 | 64.21 | 1,825,875 | +1.04(+1.65%) |
Dec 10, 2014 | 63.81 | 64.18 | 63.09 | 63.17 | 1,316,492 | -0.58(-0.91%) |
Dec 09, 2014 | 62.80 | 63.86 | 62.43 | 63.75 | 1,987,515 | +0.24(+0.38%) |
Dec 08, 2014 | 63.78 | 64.17 | 63.18 | 63.51 | 1,254,115 | -0.53(-0.82%) |
Dec 05, 2014 | 64.10 | 64.69 | 63.81 | 64.03 | 1,675,240 | +0.19(+0.30%) |
Dec 04, 2014 | 64.10 | 64.20 | 63.55 | 63.84 | 3,303,070 | +0.38(+0.60%) |
Dec 03, 2014 | 62.74 | 63.59 | 62.24 | 63.46 | 1,457,213 | +0.88(+1.41%) |
Dec 02, 2014 | 62.38 | 62.68 | 61.99 | 62.58 | 1,584,722 | +0.19(+0.31%) |