Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.43 | 66.37 | 64.97 | 64.97 | 17,084,612 | -0.63(-0.96%) |
Feb 26, 2016 | 67.47 | 67.70 | 65.45 | 65.60 | 17,928,510 | -1.53(-2.28%) |
Feb 25, 2016 | 67.01 | 67.38 | 66.68 | 67.13 | 12,316,619 | +0.60(+0.90%) |
Feb 24, 2016 | 65.09 | 66.67 | 64.62 | 66.54 | 11,195,063 | +0.75(+1.14%) |
Feb 23, 2016 | 66.34 | 66.57 | 65.45 | 65.79 | 11,268,551 | -0.56(-0.84%) |
Feb 22, 2016 | 65.79 | 66.64 | 65.56 | 66.34 | 13,092,601 | +1.24(+1.90%) |
Feb 19, 2016 | 65.67 | 66.26 | 64.87 | 65.11 | 17,321,586 | -1.15(-1.74%) |
Feb 18, 2016 | 66.72 | 67.72 | 66.22 | 66.26 | 15,344,260 | -0.28(-0.41%) |
Feb 17, 2016 | 67.83 | 68.13 | 66.02 | 66.54 | 30,564,894 | -1.33(-1.96%) |
Feb 16, 2016 | 67.55 | 67.97 | 66.93 | 67.87 | 16,486,900 | +1.27(+1.91%) |
Feb 12, 2016 | 66.02 | 66.60 | 66.60 | 66.60 | 15,191,465 | +1.55(+2.38%) |
Feb 11, 2016 | 64.41 | 65.86 | 64.04 | 65.05 | 17,474,482 | -0.33(-0.50%) |
Feb 10, 2016 | 66.04 | 66.90 | 65.18 | 65.38 | 18,065,740 | +0.41(+0.63%) |
Feb 09, 2016 | 62.70 | 65.88 | 62.65 | 64.97 | 19,233,358 | +1.48(+2.33%) |
Feb 08, 2016 | 62.69 | 64.52 | 62.44 | 63.49 | 25,662,428 | +0.09(+0.14%) |
Feb 05, 2016 | 64.54 | 65.54 | 62.88 | 63.40 | 21,128,976 | -1.15(-1.78%) |
Feb 04, 2016 | 64.05 | 65.12 | 63.75 | 64.54 | 19,520,776 | +0.22(+0.34%) |
Feb 03, 2016 | 63.22 | 64.77 | 62.45 | 64.33 | 32,898,314 | +2.74(+4.46%) |
Feb 02, 2016 | 62.68 | 62.71 | 60.98 | 61.58 | 22,618,132 | -1.00(-1.60%) |
Feb 01, 2016 | 61.30 | 62.93 | 61.27 | 62.58 | 24,049,184 | +0.78(+1.27%) |
Jan 29, 2016 | 62.76 | 63.52 | 61.30 | 61.80 | 49,729,496 | -3.37(-5.18%) |
Jan 28, 2016 | 67.01 | 67.18 | 64.68 | 65.18 | 19,004,206 | -1.56(-2.34%) |
Jan 27, 2016 | 68.38 | 68.57 | 66.27 | 66.74 | 16,800,622 | -1.92(-2.80%) |
Jan 26, 2016 | 67.55 | 69.12 | 67.20 | 68.66 | 9,240,674 | +1.19(+1.77%) |
Jan 25, 2016 | 68.15 | 69.65 | 67.38 | 67.47 | 13,671,114 | -0.91(-1.33%) |
Jan 22, 2016 | 67.31 | 68.56 | 66.80 | 68.38 | 12,302,704 | +2.20(+3.33%) |
Jan 21, 2016 | 67.29 | 67.46 | 66.05 | 66.17 | 16,324,155 | -1.25(-1.86%) |
Jan 20, 2016 | 65.53 | 68.38 | 64.24 | 67.42 | 26,417,170 | +0.48(+0.72%) |
Jan 19, 2016 | 69.35 | 69.41 | 66.16 | 66.94 | 19,299,458 | -1.44(-2.11%) |
Jan 15, 2016 | 67.29 | 68.38 | 68.38 | 68.38 | 24,319,210 | -0.88(-1.27%) |
Jan 14, 2016 | 69.04 | 70.65 | 67.60 | 69.26 | 21,891,608 | +0.36(+0.52%) |
Jan 13, 2016 | 72.41 | 72.99 | 68.59 | 68.91 | 16,288,816 | -3.40(-4.70%) |
Jan 12, 2016 | 72.15 | 73.34 | 70.89 | 72.30 | 13,198,462 | +0.45(+0.62%) |
Jan 11, 2016 | 72.39 | 72.39 | 70.21 | 71.85 | 16,548,782 | +0.04(+0.05%) |
Jan 08, 2016 | 72.15 | 72.96 | 71.79 | 71.82 | 16,083,657 | +0.15(+0.21%) |
Jan 07, 2016 | 73.02 | 73.72 | 71.50 | 71.67 | 17,375,018 | -3.02(-4.04%) |
Jan 06, 2016 | 72.65 | 74.97 | 72.61 | 74.68 | 16,841,852 | +0.77(+1.05%) |
Jan 05, 2016 | 74.23 | 74.35 | 73.49 | 73.91 | 12,428,384 | +0.93(+1.28%) |
Jan 04, 2016 | 74.29 | 74.46 | 72.23 | 72.98 | 20,010,378 | -2.37(-3.14%) |
Dec 31, 2015 | 76.22 | 75.35 | 75.35 | 75.35 | 8,387,222 | -0.72(-0.95%) |
Dec 30, 2015 | 76.58 | 76.73 | 75.97 | 76.07 | 6,545,850 | -0.89(-1.16%) |
Dec 29, 2015 | 76.14 | 77.10 | 75.63 | 76.96 | 10,267,436 | +1.25(+1.65%) |
Dec 28, 2015 | 76.69 | 76.93 | 75.58 | 75.71 | 7,076,783 | -1.41(-1.83%) |
Dec 24, 2015 | 76.96 | 77.13 | 77.13 | 77.13 | 3,568,182 | +0.33(+0.43%) |
Dec 23, 2015 | 77.13 | 77.13 | 76.46 | 76.80 | 9,772,831 | +0.21(+0.27%) |
Dec 22, 2015 | 76.69 | 77.10 | 76.31 | 76.59 | 9,603,557 | +0.17(+0.22%) |
Dec 21, 2015 | 76.11 | 76.89 | 75.68 | 76.42 | 11,154,882 | +0.77(+1.01%) |
Dec 18, 2015 | 75.71 | 75.94 | 75.15 | 75.65 | 21,176,912 | -0.57(-0.74%) |
Dec 17, 2015 | 77.63 | 78.03 | 76.20 | 76.22 | 10,222,159 | -0.73(-0.95%) |
Dec 16, 2015 | 76.83 | 77.06 | 75.68 | 76.95 | 14,698,752 | +1.02(+1.34%) |
Dec 15, 2015 | 75.76 | 76.69 | 75.53 | 75.93 | 15,766,976 | +1.10(+1.47%) |
Dec 14, 2015 | 74.44 | 75.15 | 73.46 | 74.83 | 13,842,432 | +0.66(+0.89%) |
Dec 11, 2015 | 75.14 | 75.97 | 73.90 | 74.16 | 12,838,955 | -1.92(-2.52%) |
Dec 10, 2015 | 75.96 | 76.41 | 75.30 | 76.08 | 10,322,566 | +0.50(+0.66%) |
Dec 09, 2015 | 76.55 | 77.35 | 75.25 | 75.59 | 10,160,657 | -1.17(-1.53%) |
Dec 08, 2015 | 75.68 | 77.16 | 75.42 | 76.76 | 9,002,551 | +0.46(+0.60%) |
Dec 07, 2015 | 77.19 | 77.16 | 75.81 | 76.30 | 8,032,103 | -0.86(-1.11%) |
Dec 04, 2015 | 75.21 | 77.22 | 75.08 | 77.16 | 11,786,076 | +1.99(+2.65%) |
Dec 03, 2015 | 77.34 | 77.54 | 74.51 | 75.16 | 18,573,068 | -2.27(-2.93%) |
Dec 02, 2015 | 77.85 | 78.27 | 77.33 | 77.43 | 11,921,294 | -1.05(-1.33%) |
Dec 01, 2015 | 78.85 | 79.61 | 77.59 | 78.48 | 14,372,400 | -0.08(-0.10%) |
Nov 30, 2015 | 80.23 | 80.30 | 78.36 | 78.56 | 13,265,508 | -1.51(-1.89%) |
Nov 27, 2015 | 80.18 | 80.54 | 79.79 | 80.07 | 3,708,060 | +0.16(+0.20%) |
Nov 25, 2015 | 79.01 | 79.91 | 79.91 | 79.91 | 7,715,725 | +0.90(+1.14%) |
Nov 24, 2015 | 78.40 | 79.18 | 78.22 | 79.01 | 8,830,461 | +0.16(+0.20%) |
Nov 23, 2015 | 79.11 | 79.81 | 78.54 | 78.86 | 7,393,298 | -0.13(-0.17%) |
Nov 20, 2015 | 79.58 | 80.05 | 78.90 | 78.99 | 9,594,216 | +0.02(+0.03%) |
Nov 19, 2015 | 80.07 | 80.07 | 78.74 | 78.97 | 9,465,739 | -1.20(-1.50%) |
Nov 18, 2015 | 77.47 | 80.24 | 77.44 | 80.17 | 11,120,941 | +2.67(+3.44%) |
Nov 17, 2015 | 77.44 | 77.77 | 76.74 | 77.50 | 9,333,956 | +0.53(+0.69%) |
Nov 16, 2015 | 76.29 | 77.11 | 75.36 | 76.97 | 9,873,122 | +0.92(+1.21%) |
Nov 13, 2015 | 77.17 | 77.24 | 75.71 | 76.05 | 14,632,127 | -1.23(-1.59%) |
Nov 12, 2015 | 79.29 | 79.40 | 77.23 | 77.28 | 10,797,971 | -2.19(-2.76%) |
Nov 11, 2015 | 80.75 | 80.98 | 79.36 | 79.47 | 8,164,683 | -1.23(-1.53%) |
Nov 10, 2015 | 80.15 | 81.08 | 80.07 | 80.70 | 11,559,524 | +0.55(+0.68%) |
Nov 09, 2015 | 80.07 | 80.47 | 79.39 | 80.15 | 10,978,666 | -0.17(-0.21%) |
Nov 06, 2015 | 79.33 | 80.32 | 78.86 | 80.32 | 11,553,515 | +0.38(+0.47%) |
Nov 05, 2015 | 80.32 | 80.36 | 78.63 | 79.95 | 13,731,445 | -0.85(-1.06%) |
Nov 04, 2015 | 81.26 | 81.35 | 79.55 | 80.80 | 10,892,147 | -0.09(-0.11%) |
Nov 03, 2015 | 81.11 | 81.21 | 80.31 | 80.89 | 10,054,960 | -0.37(-0.46%) |
Nov 02, 2015 | 80.64 | 81.52 | 80.31 | 81.26 | 11,272,661 | +1.09(+1.36%) |
Oct 30, 2015 | 81.20 | 81.45 | 80.13 | 80.17 | 11,525,414 | -0.80(-0.99%) |
Oct 29, 2015 | 80.21 | 82.13 | 79.84 | 80.97 | 14,541,143 | +0.80(+1.00%) |
Oct 28, 2015 | 80.81 | 80.97 | 78.54 | 80.17 | 23,999,808 | -2.10(-2.55%) |
Oct 27, 2015 | 81.10 | 82.38 | 80.58 | 82.27 | 21,263,430 | +1.73(+2.14%) |
Oct 26, 2015 | 80.55 | 81.82 | 79.66 | 80.54 | 14,706,367 | +0.47(+0.59%) |
Oct 23, 2015 | 80.41 | 81.30 | 78.22 | 80.06 | 20,233,476 | +0.29(+0.36%) |
Oct 22, 2015 | 75.62 | 81.12 | 74.44 | 79.78 | 33,369,284 | +4.35(+5.77%) |
Oct 21, 2015 | 76.21 | 76.31 | 73.67 | 75.42 | 13,290,098 | +0.05(+0.07%) |
Oct 20, 2015 | 76.68 | 77.07 | 74.99 | 75.37 | 13,709,369 | -1.45(-1.88%) |
Oct 19, 2015 | 76.10 | 76.99 | 75.51 | 76.82 | 10,297,509 | +0.58(+0.76%) |
Oct 16, 2015 | 75.59 | 76.64 | 75.26 | 76.24 | 13,455,146 | +0.88(+1.17%) |
Oct 15, 2015 | 72.72 | 75.39 | 72.36 | 75.36 | 12,760,044 | +2.41(+3.30%) |
Oct 14, 2015 | 72.93 | 74.10 | 72.74 | 72.95 | 12,912,464 | +0.15(+0.20%) |
Oct 13, 2015 | 73.33 | 74.01 | 72.66 | 72.80 | 12,692,200 | -0.98(-1.33%) |
Oct 12, 2015 | 74.94 | 75.05 | 73.68 | 73.78 | 11,949,242 | -0.85(-1.13%) |
Oct 09, 2015 | 75.08 | 75.48 | 73.73 | 74.62 | 11,629,445 | -0.12(-0.16%) |
Oct 08, 2015 | 74.16 | 75.00 | 72.71 | 74.74 | 15,958,756 | +0.40(+0.54%) |
Oct 07, 2015 | 72.65 | 74.73 | 72.29 | 74.34 | 16,801,438 | +2.02(+2.80%) |
Oct 06, 2015 | 73.27 | 73.33 | 70.47 | 72.32 | 20,179,398 | -1.28(-1.73%) |
Oct 05, 2015 | 74.13 | 75.10 | 72.41 | 73.59 | 19,602,632 | +0.73(+1.00%) |
Oct 02, 2015 | 70.83 | 72.89 | 69.97 | 72.87 | 25,820,466 | +0.01(+0.01%) |
Oct 01, 2015 | 73.06 | 73.24 | 71.43 | 72.86 | 18,077,394 | +0.06(+0.08%) |
Sep 30, 2015 | 72.98 | 73.93 | 71.86 | 72.80 | 21,323,208 | +1.62(+2.28%) |
Sep 29, 2015 | 70.49 | 72.47 | 69.12 | 71.18 | 24,836,374 | +0.89(+1.27%) |
Sep 28, 2015 | 73.44 | 73.59 | 70.12 | 70.29 | 32,236,078 | -3.96(-5.33%) |
Sep 25, 2015 | 77.13 | 77.23 | 73.54 | 74.24 | 21,579,044 | -1.76(-2.31%) |
Sep 24, 2015 | 77.40 | 77.96 | 75.26 | 76.00 | 18,157,606 | -2.21(-2.82%) |
Sep 23, 2015 | 78.94 | 79.17 | 77.63 | 78.21 | 10,754,020 | -0.76(-0.96%) |
Sep 22, 2015 | 77.10 | 79.36 | 76.26 | 78.97 | 20,015,284 | +0.57(+0.73%) |
Sep 21, 2015 | 80.90 | 81.09 | 77.54 | 78.40 | 20,418,632 | -2.00(-2.49%) |
Sep 18, 2015 | 81.27 | 82.20 | 80.23 | 80.40 | 17,745,878 | -2.35(-2.84%) |
Sep 17, 2015 | 82.21 | 84.01 | 81.37 | 82.75 | 13,295,319 | +0.43(+0.52%) |
Sep 16, 2015 | 82.09 | 82.85 | 81.17 | 82.32 | 10,934,565 | -0.01(-0.02%) |
Sep 15, 2015 | 81.15 | 82.90 | 80.70 | 82.33 | 10,714,475 | +1.26(+1.55%) |
Sep 14, 2015 | 81.16 | 81.28 | 80.37 | 81.07 | 10,123,230 | +0.11(+0.14%) |
Sep 11, 2015 | 78.92 | 81.01 | 78.47 | 80.96 | 12,711,777 | +1.76(+2.22%) |
Sep 10, 2015 | 76.80 | 80.13 | 76.71 | 79.20 | 14,038,316 | +2.53(+3.30%) |
Sep 09, 2015 | 78.43 | 78.61 | 76.46 | 76.67 | 10,688,437 | -0.80(-1.03%) |
Sep 08, 2015 | 76.69 | 77.51 | 76.00 | 77.47 | 13,522,431 | +2.10(+2.78%) |
Sep 04, 2015 | 74.61 | 75.37 | 75.37 | 75.37 | 13,996,614 | +0.11(+0.15%) |
Sep 03, 2015 | 77.48 | 77.54 | 75.10 | 75.26 | 13,431,842 | -1.74(-2.26%) |
Sep 02, 2015 | 76.39 | 77.03 | 74.60 | 77.00 | 15,583,607 | +2.05(+2.74%) |
Sep 01, 2015 | 75.49 | 77.27 | 74.59 | 74.95 | 18,335,212 | -2.64(-3.41%) |
Aug 31, 2015 | 79.33 | 80.00 | 77.27 | 77.59 | 15,886,152 | -2.00(-2.51%) |
Aug 28, 2015 | 78.99 | 80.34 | 78.86 | 79.60 | 14,564,546 | -0.16(-0.19%) |
Aug 27, 2015 | 80.08 | 80.94 | 78.04 | 79.75 | 19,781,766 | +0.76(+0.96%) |
Aug 26, 2015 | 78.22 | 79.09 | 75.66 | 78.99 | 21,155,904 | +3.25(+4.29%) |
Aug 25, 2015 | 77.86 | 79.68 | 75.74 | 75.74 | 25,021,112 | +1.41(+1.89%) |
Aug 24, 2015 | 71.86 | 78.78 | 63.51 | 74.33 | 34,841,196 | -3.45(-4.44%) |
Aug 21, 2015 | 81.63 | 82.14 | 77.79 | 77.79 | 30,791,336 | -5.21(-6.28%) |
Aug 20, 2015 | 84.82 | 85.73 | 82.97 | 83.00 | 12,433,601 | -2.82(-3.29%) |
Aug 19, 2015 | 86.15 | 86.55 | 85.22 | 85.82 | 10,161,398 | -0.63(-0.73%) |
Aug 18, 2015 | 86.06 | 86.92 | 85.66 | 86.45 | 8,034,901 | +0.47(+0.55%) |
Aug 17, 2015 | 84.99 | 86.32 | 84.93 | 85.98 | 9,649,644 | +0.61(+0.71%) |
Aug 14, 2015 | 84.68 | 85.57 | 84.60 | 85.37 | 7,492,747 | +0.30(+0.35%) |
Aug 13, 2015 | 85.85 | 86.19 | 85.06 | 85.08 | 8,580,709 | -0.78(-0.90%) |
Aug 12, 2015 | 84.82 | 86.01 | 83.86 | 85.85 | 9,492,200 | +0.47(+0.55%) |
Aug 11, 2015 | 85.02 | 86.29 | 84.69 | 85.38 | 8,888,850 | -0.72(-0.83%) |
Aug 10, 2015 | 85.47 | 86.49 | 85.30 | 86.09 | 10,529,112 | +1.58(+1.87%) |
Aug 07, 2015 | 85.13 | 85.15 | 83.55 | 84.51 | 13,094,313 | -0.64(-0.75%) |
Aug 06, 2015 | 88.21 | 88.24 | 84.79 | 85.15 | 14,563,436 | -2.48(-2.83%) |
Aug 05, 2015 | 88.40 | 88.67 | 87.42 | 87.63 | 10,928,748 | -0.16(-0.18%) |
Aug 04, 2015 | 88.32 | 88.89 | 87.56 | 87.79 | 10,655,654 | -0.54(-0.61%) |
Aug 03, 2015 | 87.51 | 88.75 | 87.28 | 88.32 | 15,786,088 | +1.29(+1.48%) |
Jul 31, 2015 | 87.86 | 87.88 | 86.49 | 87.04 | 12,481,899 | -0.03(-0.03%) |
Jul 30, 2015 | 85.75 | 87.33 | 84.74 | 87.07 | 16,205,950 | +1.62(+1.89%) |
Jul 29, 2015 | 87.42 | 88.22 | 85.01 | 85.45 | 31,339,058 | +1.95(+2.33%) |
Jul 28, 2015 | 83.10 | 83.75 | 81.78 | 83.50 | 22,212,344 | +1.87(+2.29%) |
Jul 27, 2015 | 83.18 | 83.36 | 79.76 | 81.63 | 20,152,464 | -1.69(-2.03%) |
Jul 24, 2015 | 85.77 | 86.52 | 83.20 | 83.33 | 20,402,966 | -3.57(-4.10%) |
Jul 23, 2015 | 87.04 | 87.58 | 86.71 | 86.89 | 8,272,989 | +0.16(+0.19%) |
Jul 22, 2015 | 86.27 | 87.44 | 86.08 | 86.73 | 9,447,413 | -0.25(-0.29%) |
Jul 21, 2015 | 87.30 | 87.87 | 86.35 | 86.98 | 8,784,301 | -0.31(-0.36%) |
Jul 20, 2015 | 87.73 | 87.84 | 87.02 | 87.29 | 9,773,516 | -0.04(-0.05%) |
Jul 17, 2015 | 87.70 | 87.77 | 86.57 | 87.33 | 11,063,107 | -0.44(-0.50%) |
Jul 16, 2015 | 87.39 | 88.18 | 87.19 | 87.77 | 10,170,646 | +1.08(+1.24%) |
Jul 15, 2015 | 87.93 | 88.41 | 86.56 | 86.69 | 14,184,553 | +0.02(+0.03%) |
Jul 14, 2015 | 85.09 | 87.00 | 84.83 | 86.67 | 15,285,743 | +2.08(+2.45%) |
Jul 13, 2015 | 84.93 | 85.01 | 84.42 | 84.60 | 13,040,027 | +0.60(+0.71%) |
Jul 10, 2015 | 84.84 | 84.93 | 83.60 | 84.00 | 13,139,302 | +0.28(+0.34%) |
Jul 09, 2015 | 84.48 | 84.74 | 83.69 | 83.72 | 12,160,550 | +0.31(+0.37%) |
Jul 08, 2015 | 84.37 | 84.49 | 83.01 | 83.41 | 12,509,384 | -1.62(-1.90%) |
Jul 07, 2015 | 85.63 | 85.98 | 83.55 | 85.02 | 13,788,180 | -0.39(-0.46%) |
Jul 06, 2015 | 84.53 | 85.99 | 84.28 | 85.41 | 18,336,922 | +0.46(+0.54%) |
Jul 02, 2015 | 85.91 | 84.96 | 84.96 | 84.96 | 11,959,376 | -0.72(-0.84%) |
Jul 01, 2015 | 87.22 | 87.59 | 85.22 | 85.67 | 13,876,444 | -0.79(-0.91%) |
Jun 30, 2015 | 86.62 | 87.36 | 86.24 | 86.46 | 15,361,119 | +1.20(+1.41%) |
Jun 29, 2015 | 87.05 | 87.98 | 85.16 | 85.26 | 16,910,170 | -2.99(-3.39%) |
Jun 26, 2015 | 88.84 | 89.07 | 87.80 | 88.25 | 13,176,478 | -0.54(-0.61%) |
Jun 25, 2015 | 90.45 | 90.55 | 88.48 | 88.79 | 11,609,862 | -1.31(-1.46%) |
Jun 24, 2015 | 90.02 | 91.11 | 89.84 | 90.10 | 11,312,305 | -0.15(-0.16%) |
Jun 23, 2015 | 89.96 | 90.39 | 89.43 | 90.25 | 11,413,835 | +0.53(+0.59%) |
Jun 22, 2015 | 89.19 | 90.00 | 89.03 | 89.72 | 10,885,261 | +1.25(+1.41%) |
Jun 19, 2015 | 88.97 | 89.36 | 88.29 | 88.47 | 28,463,094 | -1.04(-1.16%) |
Jun 18, 2015 | 88.01 | 89.93 | 87.90 | 89.51 | 18,486,328 | +1.72(+1.96%) |
Jun 17, 2015 | 87.95 | 88.21 | 87.04 | 87.79 | 16,354,588 | -0.14(-0.16%) |
Jun 16, 2015 | 87.34 | 88.21 | 86.71 | 87.93 | 11,438,264 | +0.67(+0.77%) |
Jun 15, 2015 | 86.20 | 87.43 | 85.96 | 87.26 | 13,006,199 | +0.37(+0.43%) |
Jun 12, 2015 | 87.58 | 87.70 | 86.23 | 86.89 | 12,547,071 | -0.77(-0.88%) |
Jun 11, 2015 | 86.88 | 88.08 | 86.75 | 87.66 | 19,670,816 | +1.07(+1.24%) |
Jun 10, 2015 | 84.64 | 86.78 | 84.48 | 86.59 | 16,287,596 | +2.15(+2.54%) |
Jun 09, 2015 | 83.31 | 84.83 | 83.26 | 84.44 | 13,000,186 | +0.77(+0.92%) |
Jun 08, 2015 | 83.86 | 84.45 | 83.54 | 83.66 | 14,598,963 | -0.19(-0.23%) |
Jun 05, 2015 | 83.75 | 84.09 | 82.80 | 83.86 | 11,464,167 | +0.02(+0.03%) |
Jun 04, 2015 | 83.81 | 84.31 | 83.34 | 83.83 | 11,737,490 | -0.53(-0.63%) |
Jun 03, 2015 | 84.08 | 84.57 | 83.79 | 84.36 | 10,073,101 | +0.52(+0.62%) |
Jun 02, 2015 | 83.77 | 84.03 | 83.25 | 83.84 | 13,845,062 | -0.10(-0.12%) |
Jun 01, 2015 | 83.27 | 84.44 | 82.89 | 83.94 | 15,512,771 | +1.33(+1.61%) |
May 29, 2015 | 83.26 | 83.42 | 82.30 | 82.61 | 15,415,797 | -0.43(-0.51%) |
May 28, 2015 | 82.42 | 83.47 | 82.28 | 83.04 | 11,214,527 | +0.29(+0.35%) |
May 27, 2015 | 81.19 | 82.86 | 80.93 | 82.75 | 15,929,588 | +1.98(+2.45%) |
May 26, 2015 | 82.04 | 82.07 | 80.60 | 80.77 | 21,752,962 | -1.43(-1.74%) |
May 22, 2015 | 81.46 | 82.20 | 82.20 | 82.20 | 16,415,376 | +0.36(+0.44%) |
May 21, 2015 | 80.87 | 82.02 | 80.80 | 81.84 | 11,378,963 | +0.77(+0.95%) |
May 20, 2015 | 81.01 | 81.61 | 79.58 | 81.07 | 14,045,280 | -0.29(-0.35%) |
May 19, 2015 | 81.77 | 82.08 | 80.98 | 81.35 | 11,787,946 | -0.32(-0.40%) |
May 18, 2015 | 80.64 | 81.92 | 80.47 | 81.68 | 18,639,092 | +1.25(+1.56%) |
May 15, 2015 | 80.24 | 81.12 | 79.68 | 80.43 | 18,237,256 | +0.41(+0.52%) |
May 14, 2015 | 78.93 | 80.10 | 78.48 | 80.01 | 17,341,796 | +1.73(+2.21%) |
May 13, 2015 | 77.98 | 79.05 | 77.96 | 78.29 | 14,695,859 | +0.61(+0.79%) |
May 12, 2015 | 76.68 | 78.11 | 76.17 | 77.67 | 12,981,577 | +0.61(+0.79%) |
May 11, 2015 | 76.67 | 77.53 | 76.56 | 77.06 | 13,530,229 | +0.65(+0.85%) |
May 08, 2015 | 75.79 | 76.50 | 75.70 | 76.42 | 13,116,720 | +1.52(+2.02%) |
May 07, 2015 | 75.18 | 75.31 | 73.33 | 74.90 | 18,858,648 | -0.35(-0.47%) |
May 06, 2015 | 76.12 | 76.40 | 74.70 | 75.25 | 13,675,418 | -0.53(-0.70%) |
May 05, 2015 | 77.48 | 77.80 | 75.59 | 75.78 | 20,447,140 | -1.96(-2.53%) |
May 04, 2015 | 77.74 | 79.10 | 77.42 | 77.75 | 17,952,724 | +0.48(+0.62%) |
May 01, 2015 | 75.94 | 78.25 | 75.42 | 77.27 | 30,314,532 | +3.31(+4.48%) |
Apr 30, 2015 | 75.17 | 75.57 | 73.44 | 73.96 | 19,008,192 | -1.33(-1.77%) |
Apr 29, 2015 | 75.88 | 76.45 | 74.78 | 75.29 | 12,137,234 | -1.03(-1.35%) |
Apr 28, 2015 | 75.88 | 76.40 | 74.42 | 76.32 | 13,308,615 | +0.57(+0.76%) |
Apr 27, 2015 | 76.66 | 76.92 | 75.06 | 75.75 | 14,716,935 | -0.56(-0.73%) |
Apr 24, 2015 | 77.00 | 77.76 | 76.23 | 76.30 | 13,229,116 | -1.11(-1.44%) |
Apr 23, 2015 | 77.00 | 77.81 | 76.53 | 77.41 | 10,969,510 | +0.75(+0.98%) |
Apr 22, 2015 | 77.44 | 77.57 | 76.40 | 76.66 | 11,233,832 | -0.75(-0.97%) |
Apr 21, 2015 | 74.63 | 77.79 | 74.24 | 77.41 | 26,798,760 | +3.34(+4.52%) |
Apr 20, 2015 | 75.26 | 75.26 | 73.89 | 74.07 | 11,891,926 | -0.53(-0.72%) |
Apr 17, 2015 | 75.31 | 75.65 | 74.03 | 74.60 | 13,449,291 | -1.44(-1.90%) |
Apr 16, 2015 | 76.49 | 77.06 | 75.87 | 76.04 | 9,063,987 | -0.51(-0.66%) |
Apr 15, 2015 | 75.34 | 76.79 | 75.30 | 76.55 | 17,529,224 | +1.34(+1.78%) |
Apr 14, 2015 | 75.31 | 75.54 | 74.67 | 75.21 | 9,817,153 | -0.05(-0.07%) |
Apr 13, 2015 | 75.06 | 76.39 | 75.06 | 75.26 | 14,471,029 | +0.38(+0.50%) |
Apr 10, 2015 | 74.87 | 75.39 | 74.36 | 74.89 | 12,581,130 | +0.45(+0.60%) |
Apr 09, 2015 | 73.71 | 74.45 | 73.52 | 74.44 | 12,472,524 | +0.95(+1.29%) |
Apr 08, 2015 | 72.63 | 74.25 | 72.52 | 73.49 | 14,902,383 | +0.87(+1.20%) |
Apr 07, 2015 | 72.32 | 73.39 | 72.12 | 72.62 | 11,230,524 | +0.66(+0.92%) |
Apr 06, 2015 | 72.05 | 72.66 | 71.54 | 71.96 | 13,178,558 | -0.47(-0.65%) |
Apr 02, 2015 | 72.10 | 72.43 | 72.43 | 72.43 | 14,578,414 | +0.52(+0.73%) |
Apr 01, 2015 | 72.23 | 72.23 | 70.18 | 71.91 | 20,566,326 | -0.30(-0.42%) |
Mar 31, 2015 | 73.59 | 73.73 | 72.16 | 72.21 | 18,422,402 | -1.88(-2.54%) |
Mar 30, 2015 | 74.41 | 74.80 | 73.27 | 74.09 | 13,545,792 | -0.23(-0.31%) |
Mar 27, 2015 | 74.32 | 75.13 | 74.27 | 74.32 | 11,980,762 | -0.06(-0.07%) |
Mar 26, 2015 | 72.94 | 74.92 | 72.55 | 74.37 | 14,850,732 | +0.89(+1.22%) |
Mar 25, 2015 | 75.05 | 75.87 | 73.42 | 73.48 | 21,237,276 | -1.14(-1.53%) |
Mar 24, 2015 | 73.94 | 75.68 | 73.64 | 74.62 | 16,015,350 | +0.85(+1.15%) |
Mar 23, 2015 | 73.42 | 74.46 | 73.03 | 73.77 | 24,435,800 | -1.49(-1.98%) |
Mar 20, 2015 | 75.06 | 75.58 | 74.83 | 75.27 | 23,323,468 | +0.63(+0.84%) |
Mar 19, 2015 | 73.80 | 74.86 | 73.61 | 74.64 | 12,544,551 | +0.85(+1.16%) |
Mar 18, 2015 | 73.79 | 74.02 | 72.51 | 73.79 | 17,653,854 | -0.12(-0.16%) |
Mar 17, 2015 | 74.17 | 74.87 | 73.30 | 73.91 | 13,461,120 | -0.63(-0.85%) |
Mar 16, 2015 | 73.58 | 74.76 | 73.41 | 74.54 | 14,301,325 | +1.24(+1.70%) |
Mar 13, 2015 | 73.28 | 74.30 | 72.76 | 73.30 | 10,614,073 | -0.24(-0.32%) |
Mar 12, 2015 | 73.31 | 73.99 | 72.76 | 73.53 | 11,355,989 | +0.71(+0.97%) |
Mar 11, 2015 | 72.94 | 73.69 | 72.67 | 72.83 | 12,238,592 | +0.10(+0.14%) |
Mar 10, 2015 | 73.49 | 73.99 | 72.63 | 72.72 | 17,296,348 | -1.87(-2.51%) |
Mar 09, 2015 | 74.72 | 75.04 | 73.72 | 74.59 | 12,686,925 | -0.32(-0.43%) |
Mar 06, 2015 | 75.79 | 76.34 | 74.84 | 74.92 | 11,767,432 | -1.18(-1.55%) |
Mar 05, 2015 | 76.11 | 76.86 | 75.58 | 76.10 | 11,755,216 | +0.26(+0.34%) |
Mar 04, 2015 | 75.12 | 76.59 | 75.64 | 75.84 | 12,037,188 | +0.20(+0.26%) |
Mar 03, 2015 | 76.41 | 76.45 | 75.17 | 75.64 | 11,307,141 | -0.77(-1.00%) |