Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 81.65 | 83.12 | 81.44 | 82.88 | 19,676,848 | +1.72(+2.12%) |
Jan 28, 2016 | 81.34 | 81.77 | 80.82 | 81.16 | 16,116,087 | +0.09(+0.11%) |
Jan 27, 2016 | 79.74 | 82.04 | 79.74 | 81.07 | 24,351,100 | +0.78(+0.97%) |
Jan 26, 2016 | 77.18 | 80.42 | 77.16 | 80.29 | 21,757,928 | +3.79(+4.96%) |
Jan 25, 2016 | 76.75 | 77.52 | 76.21 | 76.50 | 11,782,533 | -0.28(-0.36%) |
Jan 22, 2016 | 76.99 | 77.04 | 76.14 | 76.78 | 10,560,077 | +0.64(+0.84%) |
Jan 21, 2016 | 76.00 | 76.69 | 74.82 | 76.13 | 14,195,686 | +0.15(+0.20%) |
Jan 20, 2016 | 76.27 | 77.20 | 75.01 | 75.98 | 15,985,222 | -1.39(-1.79%) |
Jan 19, 2016 | 77.71 | 78.09 | 76.89 | 77.37 | 15,698,468 | +0.40(+0.52%) |
Jan 15, 2016 | 76.47 | 76.97 | 76.97 | 76.97 | 15,956,395 | -1.50(-1.91%) |
Jan 14, 2016 | 77.05 | 78.93 | 76.97 | 78.47 | 12,803,985 | +1.48(+1.93%) |
Jan 13, 2016 | 78.16 | 78.55 | 76.85 | 76.99 | 10,444,177 | -0.97(-1.24%) |
Jan 12, 2016 | 77.76 | 78.27 | 77.16 | 77.96 | 8,498,491 | +0.53(+0.69%) |
Jan 11, 2016 | 77.96 | 78.27 | 76.24 | 77.43 | 10,271,987 | -0.47(-0.60%) |
Jan 08, 2016 | 79.26 | 79.31 | 77.65 | 77.89 | 12,307,616 | -0.84(-1.07%) |
Jan 07, 2016 | 78.81 | 79.43 | 78.47 | 78.74 | 11,886,061 | -0.93(-1.17%) |
Jan 06, 2016 | 79.21 | 80.12 | 79.04 | 79.66 | 9,744,925 | -0.40(-0.51%) |
Jan 05, 2016 | 79.82 | 80.50 | 79.81 | 80.07 | 8,149,740 | +0.33(+0.42%) |
Jan 04, 2016 | 80.71 | 80.79 | 78.92 | 79.74 | 16,031,810 | -1.78(-2.18%) |
Dec 31, 2015 | 82.03 | 81.51 | 81.51 | 81.51 | 5,787,409 | -0.84(-1.02%) |
Dec 30, 2015 | 82.62 | 82.80 | 82.16 | 82.35 | 4,848,614 | -0.20(-0.24%) |
Dec 29, 2015 | 82.01 | 82.68 | 82.01 | 82.55 | 5,330,441 | +0.64(+0.78%) |
Dec 28, 2015 | 81.88 | 82.11 | 81.68 | 81.91 | 5,119,973 | -0.40(-0.48%) |
Dec 24, 2015 | 81.83 | 82.31 | 82.31 | 82.31 | 3,208,744 | +0.18(+0.22%) |
Dec 23, 2015 | 81.82 | 82.27 | 81.53 | 82.12 | 6,970,663 | +0.62(+0.76%) |
Dec 22, 2015 | 80.87 | 81.64 | 80.27 | 81.51 | 7,033,433 | +0.90(+1.11%) |
Dec 21, 2015 | 81.21 | 81.67 | 80.03 | 80.61 | 10,486,970 | -0.29(-0.36%) |
Dec 18, 2015 | 81.80 | 81.80 | 80.90 | 80.90 | 18,859,582 | -1.34(-1.63%) |
Dec 17, 2015 | 83.45 | 83.53 | 82.24 | 82.24 | 11,014,592 | -1.28(-1.53%) |
Dec 16, 2015 | 83.04 | 83.71 | 82.15 | 83.52 | 10,305,090 | +0.89(+1.08%) |
Dec 15, 2015 | 81.46 | 83.08 | 81.46 | 82.63 | 11,698,194 | +1.57(+1.94%) |
Dec 14, 2015 | 80.66 | 81.12 | 79.97 | 81.06 | 13,408,834 | +0.37(+0.46%) |
Dec 11, 2015 | 81.24 | 81.24 | 80.49 | 80.69 | 9,824,895 | -0.76(-0.94%) |
Dec 10, 2015 | 81.18 | 82.01 | 80.78 | 81.45 | 8,161,722 | +0.39(+0.48%) |
Dec 09, 2015 | 81.05 | 82.01 | 80.68 | 81.06 | 10,014,498 | -0.21(-0.26%) |
Dec 08, 2015 | 81.72 | 81.93 | 80.87 | 81.28 | 10,087,884 | -0.71(-0.87%) |
Dec 07, 2015 | 81.43 | 82.12 | 81.42 | 81.99 | 9,152,428 | +0.29(+0.36%) |
Dec 04, 2015 | 80.47 | 81.74 | 80.37 | 81.70 | 9,886,441 | +1.71(+2.14%) |
Dec 03, 2015 | 81.16 | 81.24 | 79.60 | 79.98 | 15,132,921 | -1.00(-1.23%) |
Dec 02, 2015 | 81.34 | 81.68 | 80.93 | 80.98 | 8,346,668 | -0.25(-0.30%) |
Dec 01, 2015 | 80.73 | 81.33 | 80.24 | 81.23 | 9,509,148 | +0.89(+1.11%) |
Nov 30, 2015 | 81.32 | 81.32 | 80.34 | 80.34 | 11,309,118 | -0.90(-1.10%) |
Nov 27, 2015 | 81.16 | 81.43 | 80.78 | 81.24 | 2,966,137 | +0.33(+0.40%) |
Nov 25, 2015 | 81.08 | 80.91 | 80.91 | 80.91 | 6,805,870 | -0.06(-0.08%) |
Nov 24, 2015 | 80.79 | 81.57 | 80.79 | 80.97 | 9,441,597 | -0.58(-0.71%) |
Nov 23, 2015 | 81.25 | 81.74 | 81.09 | 81.55 | 8,481,322 | +0.23(+0.28%) |
Nov 20, 2015 | 81.33 | 81.58 | 81.10 | 81.32 | 9,667,337 | +0.59(+0.73%) |
Nov 19, 2015 | 80.87 | 80.89 | 80.40 | 80.74 | 6,552,348 | -0.14(-0.18%) |
Nov 18, 2015 | 79.98 | 80.98 | 79.81 | 80.88 | 9,057,139 | +0.92(+1.15%) |
Nov 17, 2015 | 79.83 | 80.12 | 79.47 | 79.96 | 6,504,563 | +0.22(+0.28%) |
Nov 16, 2015 | 79.07 | 79.79 | 78.81 | 79.74 | 7,304,798 | +1.06(+1.34%) |
Nov 13, 2015 | 78.81 | 79.51 | 78.57 | 78.68 | 10,812,582 | -0.31(-0.39%) |
Nov 12, 2015 | 79.67 | 80.04 | 78.95 | 78.99 | 8,782,839 | -1.25(-1.56%) |
Nov 11, 2015 | 80.18 | 80.63 | 79.96 | 80.24 | 7,978,171 | +0.32(+0.40%) |
Nov 10, 2015 | 79.56 | 80.16 | 79.31 | 79.92 | 6,491,715 | +0.48(+0.60%) |
Nov 09, 2015 | 79.87 | 80.03 | 79.21 | 79.44 | 8,407,062 | -0.85(-1.06%) |
Nov 06, 2015 | 80.01 | 80.29 | 79.45 | 80.29 | 7,897,384 | -0.32(-0.40%) |
Nov 05, 2015 | 80.55 | 80.74 | 79.89 | 80.61 | 8,309,257 | +0.31(+0.38%) |
Nov 04, 2015 | 80.27 | 80.66 | 80.11 | 80.30 | 7,099,115 | -0.02(-0.02%) |
Nov 03, 2015 | 80.22 | 80.58 | 79.65 | 80.32 | 7,907,403 | -0.17(-0.21%) |
Nov 02, 2015 | 79.70 | 80.62 | 79.44 | 80.48 | 7,994,902 | +0.90(+1.13%) |
Oct 30, 2015 | 79.98 | 80.44 | 79.57 | 79.59 | 13,355,038 | -0.27(-0.34%) |
Oct 29, 2015 | 79.14 | 79.98 | 78.87 | 79.85 | 8,049,200 | +0.70(+0.89%) |
Oct 28, 2015 | 79.13 | 79.15 | 78.38 | 79.15 | 9,211,400 | +0.23(+0.29%) |
Oct 27, 2015 | 78.71 | 79.48 | 78.54 | 78.92 | 11,276,727 | +0.20(+0.25%) |
Oct 26, 2015 | 78.81 | 78.99 | 78.37 | 78.73 | 9,599,005 | -0.29(-0.37%) |
Oct 23, 2015 | 78.68 | 79.47 | 78.40 | 79.02 | 11,652,115 | +0.61(+0.78%) |
Oct 22, 2015 | 77.08 | 78.62 | 76.51 | 78.40 | 12,552,124 | +1.50(+1.95%) |
Oct 21, 2015 | 76.92 | 77.37 | 76.47 | 76.91 | 9,004,579 | +0.03(+0.04%) |
Oct 20, 2015 | 77.16 | 77.40 | 76.66 | 76.88 | 7,669,745 | -0.28(-0.36%) |
Oct 19, 2015 | 77.24 | 77.36 | 76.66 | 77.15 | 11,076,492 | -0.24(-0.31%) |
Oct 16, 2015 | 77.10 | 77.44 | 76.73 | 77.39 | 12,053,747 | +0.86(+1.12%) |
Oct 15, 2015 | 74.84 | 76.69 | 74.73 | 76.53 | 12,138,083 | +2.06(+2.77%) |
Oct 14, 2015 | 75.00 | 75.59 | 74.14 | 74.47 | 11,275,059 | -0.72(-0.96%) |
Oct 13, 2015 | 74.67 | 75.80 | 74.29 | 75.19 | 16,200,569 | -0.43(-0.56%) |
Oct 12, 2015 | 74.89 | 75.99 | 74.82 | 75.62 | 11,369,797 | +0.49(+0.65%) |
Oct 09, 2015 | 74.95 | 75.59 | 74.66 | 75.13 | 10,485,213 | +0.23(+0.31%) |
Oct 08, 2015 | 74.61 | 74.99 | 73.90 | 74.90 | 9,001,234 | +0.08(+0.11%) |
Oct 07, 2015 | 74.25 | 75.17 | 73.61 | 74.82 | 12,017,038 | +1.23(+1.67%) |
Oct 06, 2015 | 74.46 | 74.57 | 72.94 | 73.59 | 10,619,226 | -1.06(-1.41%) |
Oct 05, 2015 | 74.20 | 74.69 | 74.11 | 74.65 | 11,957,162 | +0.65(+0.88%) |
Oct 02, 2015 | 72.58 | 74.02 | 72.35 | 73.99 | 10,622,824 | +0.60(+0.82%) |
Oct 01, 2015 | 73.60 | 73.93 | 72.28 | 73.39 | 12,283,112 | -0.14(-0.19%) |
Sep 30, 2015 | 74.15 | 74.42 | 72.94 | 73.54 | 13,925,861 | +0.24(+0.33%) |
Sep 29, 2015 | 72.66 | 73.92 | 72.34 | 73.29 | 14,623,951 | +1.32(+1.83%) |
Sep 28, 2015 | 71.45 | 72.53 | 70.82 | 71.98 | 18,194,298 | +0.29(+0.41%) |
Sep 25, 2015 | 73.20 | 73.36 | 71.50 | 71.68 | 13,702,903 | -1.17(-1.60%) |
Sep 24, 2015 | 72.88 | 73.21 | 72.30 | 72.85 | 9,403,431 | -0.40(-0.55%) |
Sep 23, 2015 | 73.43 | 73.81 | 72.91 | 73.25 | 7,119,288 | -0.20(-0.27%) |
Sep 22, 2015 | 72.68 | 73.61 | 72.39 | 73.45 | 13,479,801 | +0.09(+0.12%) |
Sep 21, 2015 | 73.95 | 74.52 | 72.76 | 73.36 | 8,953,941 | -0.20(-0.28%) |
Sep 18, 2015 | 74.11 | 74.61 | 73.46 | 73.57 | 18,040,332 | -1.14(-1.53%) |
Sep 17, 2015 | 74.47 | 75.77 | 74.30 | 74.71 | 10,483,172 | +0.18(+0.24%) |
Sep 16, 2015 | 74.43 | 74.69 | 73.91 | 74.53 | 7,147,547 | +0.17(+0.22%) |
Sep 15, 2015 | 73.88 | 74.63 | 73.41 | 74.36 | 8,924,837 | +0.85(+1.16%) |
Sep 14, 2015 | 73.18 | 73.98 | 72.87 | 73.51 | 10,090,233 | +0.31(+0.42%) |
Sep 11, 2015 | 72.82 | 73.26 | 72.31 | 73.20 | 9,370,221 | +0.17(+0.23%) |
Sep 10, 2015 | 72.56 | 73.64 | 72.17 | 73.04 | 10,610,952 | +0.39(+0.54%) |
Sep 09, 2015 | 74.83 | 74.96 | 72.50 | 72.65 | 9,374,311 | -1.35(-1.83%) |
Sep 08, 2015 | 73.33 | 74.03 | 72.87 | 74.00 | 14,463,813 | +2.07(+2.88%) |
Sep 04, 2015 | 72.14 | 71.93 | 71.93 | 71.93 | 13,959,881 | -1.05(-1.44%) |
Sep 03, 2015 | 73.78 | 74.12 | 72.68 | 72.98 | 11,458,679 | -0.56(-0.76%) |
Sep 02, 2015 | 73.39 | 73.63 | 72.87 | 73.54 | 14,620,710 | +0.99(+1.37%) |
Sep 01, 2015 | 72.70 | 73.17 | 72.05 | 72.54 | 18,524,114 | -1.49(-2.01%) |
Aug 31, 2015 | 74.74 | 74.97 | 73.72 | 74.03 | 11,530,550 | -0.94(-1.25%) |
Aug 28, 2015 | 75.57 | 75.85 | 74.35 | 74.97 | 11,679,308 | -0.83(-1.09%) |
Aug 27, 2015 | 75.70 | 75.94 | 74.32 | 75.80 | 14,130,527 | +0.87(+1.17%) |
Aug 26, 2015 | 73.19 | 75.01 | 72.05 | 74.92 | 18,709,372 | +3.45(+4.83%) |
Aug 25, 2015 | 75.38 | 75.39 | 71.21 | 71.47 | 19,893,162 | -1.65(-2.25%) |
Aug 24, 2015 | 71.75 | 75.00 | 64.43 | 73.12 | 32,542,250 | -2.16(-2.87%) |
Aug 21, 2015 | 76.58 | 77.61 | 75.24 | 75.28 | 20,490,854 | -1.95(-2.53%) |
Aug 20, 2015 | 77.36 | 78.27 | 77.23 | 77.23 | 13,583,313 | -0.41(-0.52%) |
Aug 19, 2015 | 77.54 | 78.17 | 77.22 | 77.64 | 9,775,803 | -0.05(-0.06%) |
Aug 18, 2015 | 77.58 | 77.93 | 77.41 | 77.68 | 9,745,699 | -0.39(-0.50%) |
Aug 17, 2015 | 76.96 | 78.08 | 76.66 | 78.07 | 8,828,520 | +0.83(+1.07%) |
Aug 14, 2015 | 76.87 | 77.26 | 76.51 | 77.25 | 6,622,609 | +0.26(+0.34%) |
Aug 13, 2015 | 77.19 | 77.38 | 76.73 | 76.99 | 6,457,149 | -0.18(-0.23%) |
Aug 12, 2015 | 76.93 | 77.18 | 76.15 | 77.17 | 9,731,200 | -0.23(-0.30%) |
Aug 11, 2015 | 77.43 | 77.66 | 77.21 | 77.40 | 8,547,891 | -0.61(-0.78%) |
Aug 10, 2015 | 77.84 | 78.22 | 77.75 | 78.01 | 7,845,611 | +0.73(+0.95%) |
Aug 07, 2015 | 77.41 | 77.45 | 76.74 | 77.28 | 7,710,592 | -0.17(-0.22%) |
Aug 06, 2015 | 78.56 | 78.65 | 77.40 | 77.45 | 8,938,691 | -1.13(-1.44%) |
Aug 05, 2015 | 78.62 | 78.96 | 78.45 | 78.58 | 5,846,504 | +0.56(+0.72%) |
Aug 04, 2015 | 78.50 | 78.57 | 77.90 | 78.02 | 7,681,792 | -0.17(-0.22%) |
Aug 03, 2015 | 78.18 | 78.34 | 77.57 | 78.19 | 7,894,978 | -0.15(-0.19%) |
Jul 31, 2015 | 78.44 | 78.94 | 78.14 | 78.34 | 7,952,302 | +0.29(+0.37%) |
Jul 30, 2015 | 78.02 | 78.18 | 77.69 | 78.05 | 7,057,640 | +0.09(+0.11%) |
Jul 29, 2015 | 77.60 | 78.22 | 77.43 | 77.97 | 10,045,866 | +0.55(+0.72%) |
Jul 28, 2015 | 77.31 | 77.57 | 76.94 | 77.41 | 9,923,037 | +0.58(+0.75%) |
Jul 27, 2015 | 77.37 | 77.39 | 76.55 | 76.83 | 11,172,064 | -0.68(-0.88%) |
Jul 24, 2015 | 77.98 | 78.14 | 77.43 | 77.51 | 8,345,462 | -0.82(-1.05%) |
Jul 23, 2015 | 78.57 | 78.65 | 78.18 | 78.33 | 6,416,010 | +0.02(+0.02%) |
Jul 22, 2015 | 78.50 | 78.73 | 77.97 | 78.32 | 8,597,806 | -0.13(-0.16%) |
Jul 21, 2015 | 78.65 | 78.81 | 78.23 | 78.44 | 7,535,776 | -0.02(-0.03%) |
Jul 20, 2015 | 78.57 | 78.68 | 78.25 | 78.47 | 6,413,865 | +0.23(+0.29%) |
Jul 17, 2015 | 78.87 | 78.89 | 78.14 | 78.24 | 10,302,590 | -0.81(-1.02%) |
Jul 16, 2015 | 78.92 | 79.24 | 78.79 | 79.04 | 7,387,126 | +0.54(+0.69%) |
Jul 15, 2015 | 77.99 | 78.91 | 77.89 | 78.50 | 10,220,906 | +0.50(+0.64%) |
Jul 14, 2015 | 77.60 | 78.08 | 77.04 | 78.00 | 12,650,448 | -0.38(-0.49%) |
Jul 13, 2015 | 78.22 | 78.55 | 78.07 | 78.39 | 8,935,469 | +0.58(+0.74%) |
Jul 10, 2015 | 78.00 | 78.09 | 77.46 | 77.81 | 8,914,832 | +0.88(+1.15%) |
Jul 09, 2015 | 77.43 | 77.80 | 76.93 | 76.93 | 9,358,803 | +0.49(+0.64%) |
Jul 08, 2015 | 76.94 | 77.07 | 76.37 | 76.43 | 8,756,527 | -0.90(-1.16%) |
Jul 07, 2015 | 77.11 | 77.38 | 76.24 | 77.33 | 9,110,779 | +0.56(+0.73%) |
Jul 06, 2015 | 76.39 | 77.00 | 75.55 | 76.77 | 8,720,855 | -0.19(-0.24%) |
Jul 02, 2015 | 77.28 | 76.96 | 76.96 | 76.96 | 7,792,516 | -0.02(-0.03%) |
Jul 01, 2015 | 76.85 | 77.14 | 76.33 | 76.98 | 8,602,920 | +0.79(+1.04%) |
Jun 30, 2015 | 76.95 | 76.96 | 76.07 | 76.19 | 11,471,389 | -0.17(-0.23%) |
Jun 29, 2015 | 77.38 | 77.67 | 76.32 | 76.36 | 14,263,752 | -1.53(-1.97%) |
Jun 26, 2015 | 77.73 | 78.28 | 77.49 | 77.89 | 11,564,954 | +0.41(+0.52%) |
Jun 25, 2015 | 77.79 | 78.16 | 77.48 | 77.49 | 8,411,031 | -0.16(-0.21%) |
Jun 24, 2015 | 77.79 | 78.03 | 77.45 | 77.65 | 9,279,922 | -0.35(-0.45%) |
Jun 23, 2015 | 78.25 | 78.46 | 77.77 | 78.00 | 7,734,604 | -0.24(-0.31%) |
Jun 22, 2015 | 78.65 | 78.83 | 78.17 | 78.25 | 6,467,141 | +0.18(+0.23%) |
Jun 19, 2015 | 78.08 | 78.26 | 78.00 | 78.07 | 14,906,801 | -0.39(-0.50%) |
Jun 18, 2015 | 77.29 | 78.61 | 77.17 | 78.46 | 11,276,662 | +1.27(+1.65%) |
Jun 17, 2015 | 76.91 | 77.49 | 76.73 | 77.18 | 7,874,194 | +0.29(+0.38%) |
Jun 16, 2015 | 76.22 | 77.00 | 75.91 | 76.89 | 7,738,033 | +0.68(+0.89%) |
Jun 15, 2015 | 76.42 | 76.43 | 75.84 | 76.21 | 8,741,003 | -0.67(-0.87%) |
Jun 12, 2015 | 77.30 | 77.57 | 76.71 | 76.89 | 11,150,717 | -0.70(-0.90%) |
Jun 11, 2015 | 77.55 | 78.02 | 77.26 | 77.58 | 7,899,055 | +0.28(+0.36%) |
Jun 10, 2015 | 76.99 | 77.82 | 76.77 | 77.30 | 12,823,435 | +0.52(+0.68%) |
Jun 09, 2015 | 76.96 | 77.03 | 76.46 | 76.78 | 10,033,944 | +0.20(+0.26%) |
Jun 08, 2015 | 77.08 | 77.38 | 76.58 | 76.58 | 9,022,531 | -0.49(-0.64%) |
Jun 05, 2015 | 77.39 | 77.43 | 76.77 | 77.07 | 9,666,957 | -0.50(-0.64%) |
Jun 04, 2015 | 78.13 | 78.54 | 77.44 | 77.57 | 10,306,494 | -0.67(-0.86%) |
Jun 03, 2015 | 78.43 | 78.51 | 78.05 | 78.25 | 6,875,618 | +0.09(+0.11%) |
Jun 02, 2015 | 78.11 | 78.36 | 77.47 | 78.16 | 10,632,950 | -0.05(-0.06%) |
Jun 01, 2015 | 78.40 | 78.65 | 77.96 | 78.21 | 9,335,036 | -0.08(-0.10%) |
May 29, 2015 | 79.39 | 79.44 | 78.04 | 78.29 | 12,737,619 | -0.79(-1.00%) |
May 28, 2015 | 78.97 | 79.51 | 78.81 | 79.08 | 7,291,278 | +0.02(+0.02%) |
May 27, 2015 | 78.97 | 79.28 | 78.80 | 79.06 | 11,893,164 | +0.24(+0.31%) |
May 26, 2015 | 79.14 | 79.39 | 78.63 | 78.82 | 10,128,994 | -0.41(-0.52%) |
May 22, 2015 | 79.95 | 79.23 | 79.23 | 79.23 | 7,952,027 | -0.84(-1.04%) |
May 21, 2015 | 80.45 | 80.76 | 80.01 | 80.07 | 8,794,901 | -0.34(-0.42%) |
May 20, 2015 | 81.04 | 81.09 | 80.18 | 80.40 | 9,205,534 | -0.28(-0.35%) |
May 19, 2015 | 80.45 | 80.81 | 80.14 | 80.68 | 9,951,881 | +0.42(+0.52%) |
May 18, 2015 | 79.45 | 80.98 | 79.41 | 80.26 | 13,502,749 | +0.87(+1.09%) |
May 15, 2015 | 79.15 | 79.41 | 78.91 | 79.40 | 7,761,266 | +0.36(+0.46%) |
May 14, 2015 | 78.36 | 79.06 | 78.35 | 79.03 | 7,027,428 | +0.99(+1.27%) |
May 13, 2015 | 78.14 | 78.49 | 77.98 | 78.04 | 7,507,430 | +0.06(+0.08%) |
May 12, 2015 | 78.29 | 78.43 | 77.83 | 77.98 | 8,894,527 | -0.43(-0.55%) |
May 11, 2015 | 78.63 | 78.90 | 78.39 | 78.41 | 7,342,936 | -0.34(-0.43%) |
May 08, 2015 | 77.98 | 78.91 | 77.95 | 78.75 | 9,674,773 | +1.40(+1.82%) |
May 07, 2015 | 76.79 | 77.61 | 76.76 | 77.35 | 8,248,326 | +0.38(+0.49%) |
May 06, 2015 | 77.32 | 77.51 | 76.57 | 76.97 | 10,346,960 | -0.26(-0.33%) |
May 05, 2015 | 77.71 | 77.84 | 77.06 | 77.22 | 11,374,943 | -0.66(-0.85%) |
May 04, 2015 | 77.87 | 78.04 | 77.73 | 77.88 | 7,118,244 | +0.17(+0.22%) |
May 01, 2015 | 77.32 | 77.91 | 77.32 | 77.71 | 8,060,749 | +0.72(+0.94%) |
Apr 30, 2015 | 77.66 | 77.73 | 76.66 | 76.99 | 13,104,458 | -0.92(-1.19%) |
Apr 29, 2015 | 78.01 | 78.08 | 77.53 | 77.91 | 11,501,370 | -0.27(-0.35%) |
Apr 28, 2015 | 77.96 | 78.34 | 77.07 | 78.18 | 9,643,837 | +0.12(+0.16%) |
Apr 27, 2015 | 78.51 | 78.85 | 77.98 | 78.06 | 11,743,102 | -0.39(-0.49%) |
Apr 24, 2015 | 77.70 | 78.80 | 77.61 | 78.45 | 8,461,395 | +0.48(+0.62%) |
Apr 23, 2015 | 78.00 | 78.25 | 77.54 | 77.97 | 9,472,316 | +0.02(+0.03%) |
Apr 22, 2015 | 78.10 | 78.23 | 77.58 | 77.94 | 6,138,724 | +0.10(+0.13%) |
Apr 21, 2015 | 78.12 | 78.38 | 77.73 | 77.84 | 8,417,307 | +0.07(+0.09%) |
Apr 20, 2015 | 77.81 | 78.29 | 77.65 | 77.77 | 8,592,184 | +0.49(+0.63%) |
Apr 17, 2015 | 77.12 | 77.50 | 76.92 | 77.28 | 14,281,927 | -0.16(-0.21%) |
Apr 16, 2015 | 77.82 | 77.86 | 77.43 | 77.45 | 9,437,899 | -0.63(-0.81%) |
Apr 15, 2015 | 78.03 | 78.57 | 77.87 | 78.08 | 10,613,258 | +0.06(+0.08%) |
Apr 14, 2015 | 78.43 | 78.74 | 77.75 | 78.01 | 12,011,322 | -0.02(-0.03%) |
Apr 13, 2015 | 78.81 | 79.15 | 78.04 | 78.04 | 13,853,436 | -1.17(-1.48%) |
Apr 10, 2015 | 78.64 | 79.27 | 78.33 | 79.21 | 8,744,271 | +0.57(+0.72%) |
Apr 09, 2015 | 78.05 | 78.89 | 77.87 | 78.64 | 10,402,982 | +0.91(+1.17%) |
Apr 08, 2015 | 77.49 | 77.96 | 77.30 | 77.73 | 9,475,686 | +0.05(+0.06%) |
Apr 07, 2015 | 77.26 | 78.29 | 77.17 | 77.69 | 10,179,431 | +0.73(+0.95%) |
Apr 06, 2015 | 76.71 | 77.27 | 76.09 | 76.96 | 12,495,212 | -0.37(-0.48%) |
Apr 02, 2015 | 77.18 | 77.33 | 77.33 | 77.33 | 7,856,043 | +0.38(+0.49%) |
Apr 01, 2015 | 77.97 | 77.97 | 76.53 | 76.95 | 14,646,605 | -1.13(-1.44%) |
Mar 31, 2015 | 78.36 | 78.77 | 78.07 | 78.08 | 10,343,927 | -0.74(-0.94%) |
Mar 30, 2015 | 78.57 | 79.05 | 78.20 | 78.81 | 7,809,455 | +0.94(+1.21%) |
Mar 27, 2015 | 77.83 | 78.35 | 77.73 | 77.87 | 7,534,284 | +0.16(+0.20%) |
Mar 26, 2015 | 77.57 | 78.24 | 77.27 | 77.72 | 12,849,288 | -0.16(-0.20%) |
Mar 25, 2015 | 79.05 | 79.54 | 77.87 | 77.87 | 10,879,893 | -1.26(-1.59%) |
Mar 24, 2015 | 79.81 | 80.12 | 79.11 | 79.13 | 10,811,292 | -0.79(-0.99%) |
Mar 23, 2015 | 79.53 | 80.21 | 79.34 | 79.92 | 11,616,962 | +0.45(+0.57%) |
Mar 20, 2015 | 79.06 | 79.86 | 78.98 | 79.47 | 16,020,759 | +0.55(+0.70%) |
Mar 19, 2015 | 78.42 | 79.13 | 78.32 | 78.92 | 8,843,035 | +0.18(+0.23%) |
Mar 18, 2015 | 77.52 | 78.96 | 76.94 | 78.74 | 10,272,034 | +1.22(+1.57%) |
Mar 17, 2015 | 77.70 | 78.01 | 77.15 | 77.52 | 9,407,933 | -0.91(-1.16%) |
Mar 16, 2015 | 77.41 | 78.44 | 77.41 | 78.43 | 9,955,493 | +1.44(+1.86%) |
Mar 13, 2015 | 77.49 | 77.65 | 76.55 | 77.00 | 10,078,316 | -0.48(-0.62%) |
Mar 12, 2015 | 76.80 | 77.80 | 76.70 | 77.48 | 10,717,636 | +1.17(+1.54%) |
Mar 11, 2015 | 77.48 | 77.48 | 76.23 | 76.31 | 11,774,390 | -0.94(-1.22%) |
Mar 10, 2015 | 77.60 | 77.95 | 77.23 | 77.25 | 11,255,647 | -0.88(-1.12%) |
Mar 09, 2015 | 77.77 | 78.32 | 77.42 | 78.12 | 7,345,739 | +0.43(+0.55%) |
Mar 06, 2015 | 79.23 | 79.50 | 77.52 | 77.70 | 11,966,993 | -1.87(-2.35%) |
Mar 05, 2015 | 79.22 | 80.10 | 79.16 | 79.57 | 10,362,071 | +0.68(+0.86%) |
Mar 04, 2015 | 79.26 | 79.43 | 78.52 | 78.89 | 11,136,515 | -0.54(-0.67%) |
Mar 03, 2015 | 80.02 | 80.02 | 79.10 | 79.43 | 8,271,592 | -0.68(-0.85%) |
Mar 02, 2015 | 79.56 | 80.26 | 79.71 | 80.11 | 9,376,823 | +0.55(+0.69%) |
Feb 27, 2015 | 79.97 | 80.19 | 79.53 | 79.56 | 10,952,171 | -0.23(-0.28%) |
Feb 26, 2015 | 78.68 | 80.08 | 78.56 | 79.78 | 14,737,097 | +1.23(+1.57%) |
Feb 25, 2015 | 78.34 | 78.61 | 77.73 | 78.55 | 12,476,849 | +0.40(+0.51%) |
Feb 24, 2015 | 77.80 | 78.43 | 77.61 | 78.15 | 8,488,618 | +0.40(+0.52%) |
Feb 23, 2015 | 78.18 | 78.21 | 77.46 | 77.75 | 8,862,541 | -0.06(-0.08%) |
Feb 20, 2015 | 77.75 | 77.89 | 76.92 | 77.81 | 12,995,274 | +0.20(+0.26%) |
Feb 19, 2015 | 77.03 | 77.72 | 76.77 | 77.61 | 13,011,027 | +0.57(+0.74%) |
Feb 18, 2015 | 77.61 | 77.80 | 76.59 | 77.04 | 10,221,971 | -0.37(-0.48%) |
Feb 17, 2015 | 76.60 | 77.44 | 76.39 | 77.41 | 11,193,577 | +0.63(+0.82%) |
Feb 13, 2015 | 75.87 | 76.78 | 76.78 | 76.78 | 14,471,884 | +0.91(+1.20%) |
Feb 12, 2015 | 77.46 | 77.49 | 74.87 | 75.87 | 33,519,426 | -1.50(-1.93%) |
Feb 11, 2015 | 77.43 | 77.68 | 77.03 | 77.36 | 10,608,815 | +0.02(+0.03%) |
Feb 10, 2015 | 77.22 | 77.61 | 76.63 | 77.34 | 15,927,400 | +0.44(+0.57%) |
Feb 09, 2015 | 77.89 | 77.89 | 76.38 | 76.90 | 12,778,099 | -1.02(-1.31%) |
Feb 06, 2015 | 78.70 | 78.96 | 77.71 | 77.92 | 11,957,396 | -1.05(-1.33%) |
Feb 05, 2015 | 78.28 | 79.04 | 78.20 | 78.97 | 8,609,275 | +0.85(+1.09%) |
Feb 04, 2015 | 78.70 | 78.96 | 77.86 | 78.12 | 12,338,131 | -0.85(-1.07%) |
Feb 03, 2015 | 78.15 | 79.04 | 77.93 | 78.97 | 12,979,364 | +1.26(+1.62%) |