Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 81.98 | 81.98 | 80.99 | 80.99 | 11,218,435 | -0.90(-1.10%) |
Nov 27, 2015 | 81.82 | 82.09 | 81.43 | 81.89 | 2,942,353 | +0.33(+0.40%) |
Nov 25, 2015 | 81.73 | 81.56 | 81.56 | 81.56 | 6,751,297 | -0.06(-0.08%) |
Nov 24, 2015 | 81.44 | 82.23 | 81.44 | 81.63 | 9,365,889 | -0.58(-0.71%) |
Nov 23, 2015 | 81.91 | 82.40 | 81.75 | 82.21 | 8,413,314 | +0.23(+0.28%) |
Nov 20, 2015 | 81.99 | 82.24 | 81.76 | 81.98 | 9,589,818 | +0.59(+0.73%) |
Nov 19, 2015 | 81.52 | 81.54 | 81.05 | 81.39 | 6,499,807 | -0.14(-0.18%) |
Nov 18, 2015 | 80.63 | 81.63 | 80.45 | 81.53 | 8,984,514 | +0.93(+1.15%) |
Nov 17, 2015 | 80.48 | 80.77 | 80.11 | 80.60 | 6,452,406 | +0.22(+0.28%) |
Nov 16, 2015 | 79.71 | 80.44 | 79.44 | 80.38 | 7,246,223 | +1.06(+1.34%) |
Nov 13, 2015 | 79.44 | 80.15 | 79.20 | 79.32 | 10,725,880 | -0.31(-0.39%) |
Nov 12, 2015 | 80.32 | 80.69 | 79.59 | 79.63 | 8,712,413 | -1.26(-1.56%) |
Nov 11, 2015 | 80.82 | 81.28 | 80.60 | 80.89 | 7,914,197 | +0.33(+0.40%) |
Nov 10, 2015 | 80.21 | 80.81 | 79.95 | 80.56 | 6,439,661 | +0.48(+0.60%) |
Nov 09, 2015 | 80.51 | 80.67 | 79.85 | 80.08 | 8,339,649 | -0.86(-1.06%) |
Nov 06, 2015 | 80.66 | 80.94 | 80.09 | 80.94 | 7,834,058 | -0.33(-0.40%) |
Nov 05, 2015 | 81.20 | 81.39 | 80.54 | 81.26 | 8,242,628 | +0.31(+0.38%) |
Nov 04, 2015 | 80.92 | 81.31 | 80.75 | 80.95 | 7,042,190 | -0.02(-0.02%) |
Nov 03, 2015 | 80.87 | 81.23 | 80.29 | 80.97 | 7,843,996 | -0.17(-0.21%) |
Nov 02, 2015 | 80.35 | 81.27 | 80.08 | 81.13 | 7,930,794 | +0.91(+1.13%) |
Oct 30, 2015 | 80.63 | 81.09 | 80.21 | 80.23 | 13,247,949 | -0.27(-0.34%) |
Oct 29, 2015 | 79.78 | 80.63 | 79.51 | 80.50 | 7,984,657 | +0.71(+0.89%) |
Oct 28, 2015 | 79.77 | 79.79 | 79.01 | 79.79 | 9,137,538 | +0.23(+0.29%) |
Oct 27, 2015 | 79.35 | 80.13 | 79.17 | 79.56 | 11,186,303 | +0.20(+0.25%) |
Oct 26, 2015 | 79.45 | 79.63 | 79.01 | 79.36 | 9,522,034 | -0.29(-0.37%) |
Oct 23, 2015 | 79.32 | 80.11 | 79.04 | 79.66 | 11,558,681 | +0.62(+0.78%) |
Oct 22, 2015 | 77.70 | 79.26 | 77.13 | 79.04 | 12,451,473 | +1.51(+1.95%) |
Oct 21, 2015 | 77.54 | 78.00 | 77.08 | 77.53 | 8,932,375 | +0.03(+0.04%) |
Oct 20, 2015 | 77.78 | 78.02 | 77.27 | 77.50 | 7,608,244 | -0.28(-0.36%) |
Oct 19, 2015 | 77.86 | 77.98 | 77.27 | 77.78 | 10,987,674 | -0.24(-0.31%) |
Oct 16, 2015 | 77.72 | 78.07 | 77.35 | 78.01 | 11,957,093 | +0.87(+1.12%) |
Oct 15, 2015 | 75.44 | 77.31 | 75.33 | 77.15 | 12,040,752 | +2.08(+2.77%) |
Oct 14, 2015 | 75.61 | 76.20 | 74.74 | 75.07 | 11,184,649 | -0.73(-0.96%) |
Oct 13, 2015 | 75.27 | 76.42 | 74.89 | 75.80 | 16,070,662 | -0.43(-0.56%) |
Oct 12, 2015 | 75.50 | 76.61 | 75.42 | 76.23 | 11,278,627 | +0.49(+0.65%) |
Oct 09, 2015 | 75.55 | 76.20 | 75.26 | 75.73 | 10,401,136 | +0.23(+0.30%) |
Oct 08, 2015 | 75.21 | 75.60 | 74.50 | 75.50 | 8,929,057 | +0.08(+0.11%) |
Oct 07, 2015 | 74.85 | 75.77 | 74.20 | 75.42 | 11,920,678 | +1.24(+1.67%) |
Oct 06, 2015 | 75.06 | 75.17 | 73.53 | 74.19 | 10,534,074 | -1.06(-1.41%) |
Oct 05, 2015 | 74.80 | 75.30 | 74.71 | 75.25 | 11,861,282 | +0.66(+0.88%) |
Oct 02, 2015 | 73.17 | 74.62 | 72.93 | 74.59 | 10,537,643 | +0.60(+0.82%) |
Oct 01, 2015 | 74.19 | 74.53 | 72.87 | 73.99 | 12,184,619 | -0.14(-0.19%) |
Sep 30, 2015 | 74.75 | 75.02 | 73.53 | 74.13 | 13,814,195 | +0.25(+0.33%) |
Sep 29, 2015 | 73.25 | 74.52 | 72.92 | 73.88 | 14,506,686 | +1.33(+1.83%) |
Sep 28, 2015 | 72.03 | 73.11 | 71.39 | 72.56 | 18,048,404 | +0.29(+0.41%) |
Sep 25, 2015 | 73.80 | 73.95 | 72.07 | 72.26 | 13,593,024 | -1.18(-1.60%) |
Sep 24, 2015 | 73.47 | 73.80 | 72.88 | 73.44 | 9,328,029 | -0.40(-0.55%) |
Sep 23, 2015 | 74.02 | 74.41 | 73.50 | 73.84 | 7,062,201 | -0.20(-0.27%) |
Sep 22, 2015 | 73.26 | 74.20 | 72.97 | 74.04 | 13,371,711 | +0.09(+0.12%) |
Sep 21, 2015 | 74.54 | 75.12 | 73.35 | 73.96 | 8,882,142 | -0.21(-0.28%) |
Sep 18, 2015 | 74.71 | 75.22 | 74.05 | 74.16 | 17,895,674 | -1.15(-1.53%) |
Sep 17, 2015 | 75.07 | 76.39 | 74.90 | 75.31 | 10,399,111 | +0.18(+0.24%) |
Sep 16, 2015 | 75.04 | 75.30 | 74.50 | 75.13 | 7,090,233 | +0.17(+0.22%) |
Sep 15, 2015 | 74.48 | 75.24 | 74.00 | 74.96 | 8,853,272 | +0.86(+1.16%) |
Sep 14, 2015 | 73.77 | 74.57 | 73.46 | 74.11 | 10,009,323 | +0.31(+0.42%) |
Sep 11, 2015 | 73.41 | 73.85 | 72.90 | 73.80 | 9,295,085 | +0.17(+0.23%) |
Sep 10, 2015 | 73.15 | 74.23 | 72.75 | 73.63 | 10,525,866 | +0.40(+0.54%) |
Sep 09, 2015 | 75.43 | 75.57 | 73.08 | 73.23 | 9,299,142 | -1.37(-1.83%) |
Sep 08, 2015 | 73.92 | 74.63 | 73.46 | 74.60 | 14,347,833 | +2.09(+2.88%) |
Sep 04, 2015 | 72.72 | 72.51 | 72.51 | 72.51 | 13,847,942 | -1.06(-1.44%) |
Sep 03, 2015 | 74.38 | 74.72 | 73.26 | 73.57 | 11,366,796 | -0.56(-0.76%) |
Sep 02, 2015 | 73.99 | 74.23 | 73.46 | 74.13 | 14,503,472 | +1.00(+1.37%) |
Sep 01, 2015 | 73.29 | 73.76 | 72.63 | 73.13 | 18,375,576 | -1.50(-2.01%) |
Aug 31, 2015 | 75.35 | 75.58 | 74.31 | 74.63 | 11,438,091 | -0.95(-1.25%) |
Aug 28, 2015 | 76.18 | 76.46 | 74.95 | 75.58 | 11,585,656 | -0.83(-1.09%) |
Aug 27, 2015 | 76.31 | 76.55 | 74.92 | 76.41 | 14,017,219 | +0.88(+1.17%) |
Aug 26, 2015 | 73.78 | 75.62 | 72.63 | 75.53 | 18,559,348 | +3.48(+4.83%) |
Aug 25, 2015 | 75.99 | 76.00 | 71.79 | 72.05 | 19,733,646 | -1.66(-2.25%) |
Aug 24, 2015 | 72.33 | 75.61 | 64.95 | 73.71 | 32,281,304 | -2.18(-2.87%) |
Aug 21, 2015 | 77.20 | 78.24 | 75.85 | 75.89 | 20,326,546 | -1.97(-2.53%) |
Aug 20, 2015 | 77.98 | 78.90 | 77.85 | 77.85 | 13,474,393 | -0.41(-0.52%) |
Aug 19, 2015 | 78.16 | 78.80 | 77.85 | 78.26 | 9,697,414 | -0.05(-0.06%) |
Aug 18, 2015 | 78.21 | 78.56 | 78.04 | 78.31 | 9,667,552 | -0.39(-0.50%) |
Aug 17, 2015 | 77.58 | 78.71 | 77.28 | 78.71 | 8,757,727 | +0.84(+1.07%) |
Aug 14, 2015 | 77.49 | 77.88 | 77.13 | 77.87 | 6,569,504 | +0.26(+0.34%) |
Aug 13, 2015 | 77.82 | 78.00 | 77.35 | 77.61 | 6,405,372 | -0.18(-0.23%) |
Aug 12, 2015 | 77.55 | 77.81 | 76.77 | 77.79 | 9,653,169 | -0.24(-0.30%) |
Aug 11, 2015 | 78.06 | 78.29 | 77.84 | 78.03 | 8,479,349 | -0.61(-0.78%) |
Aug 10, 2015 | 78.47 | 78.86 | 78.37 | 78.64 | 7,782,700 | +0.74(+0.95%) |
Aug 07, 2015 | 78.04 | 78.08 | 77.36 | 77.90 | 7,648,764 | -0.17(-0.22%) |
Aug 06, 2015 | 79.19 | 79.28 | 78.03 | 78.08 | 8,867,015 | -1.14(-1.44%) |
Aug 05, 2015 | 79.26 | 79.60 | 79.08 | 79.22 | 5,799,623 | +0.57(+0.72%) |
Aug 04, 2015 | 79.13 | 79.20 | 78.53 | 78.65 | 7,620,194 | -0.17(-0.22%) |
Aug 03, 2015 | 78.81 | 78.97 | 78.20 | 78.82 | 7,831,671 | -0.15(-0.19%) |
Jul 31, 2015 | 79.08 | 79.58 | 78.78 | 78.97 | 7,888,536 | +0.29(+0.37%) |
Jul 30, 2015 | 78.65 | 78.81 | 78.32 | 78.68 | 7,001,047 | +0.09(+0.11%) |
Jul 29, 2015 | 78.22 | 78.85 | 78.06 | 78.60 | 9,965,311 | +0.56(+0.72%) |
Jul 28, 2015 | 77.93 | 78.20 | 77.56 | 78.04 | 9,843,468 | +0.58(+0.75%) |
Jul 27, 2015 | 78.00 | 78.01 | 77.17 | 77.45 | 11,082,479 | -0.69(-0.88%) |
Jul 24, 2015 | 78.61 | 78.77 | 78.06 | 78.14 | 8,278,543 | -0.83(-1.05%) |
Jul 23, 2015 | 79.20 | 79.28 | 78.81 | 78.97 | 6,364,563 | +0.02(+0.02%) |
Jul 22, 2015 | 79.13 | 79.37 | 78.60 | 78.95 | 8,528,864 | -0.13(-0.16%) |
Jul 21, 2015 | 79.28 | 79.45 | 78.86 | 79.08 | 7,475,349 | -0.02(-0.03%) |
Jul 20, 2015 | 79.20 | 79.32 | 78.89 | 79.10 | 6,362,435 | +0.23(+0.29%) |
Jul 17, 2015 | 79.51 | 79.53 | 78.78 | 78.87 | 10,219,978 | -0.81(-1.02%) |
Jul 16, 2015 | 79.56 | 79.88 | 79.42 | 79.68 | 7,327,891 | +0.54(+0.69%) |
Jul 15, 2015 | 78.62 | 79.55 | 78.52 | 79.14 | 10,138,948 | +0.50(+0.64%) |
Jul 14, 2015 | 78.22 | 78.71 | 77.67 | 78.63 | 12,549,009 | -0.39(-0.49%) |
Jul 13, 2015 | 78.85 | 79.19 | 78.71 | 79.02 | 8,863,819 | +0.58(+0.74%) |
Jul 10, 2015 | 78.63 | 78.72 | 78.09 | 78.44 | 8,843,347 | +0.89(+1.15%) |
Jul 09, 2015 | 78.06 | 78.43 | 77.55 | 77.55 | 9,283,758 | +0.50(+0.64%) |
Jul 08, 2015 | 77.56 | 77.70 | 76.99 | 77.05 | 8,686,312 | -0.91(-1.16%) |
Jul 07, 2015 | 77.73 | 78.00 | 76.85 | 77.96 | 9,037,723 | +0.57(+0.73%) |
Jul 06, 2015 | 77.00 | 77.63 | 76.16 | 77.39 | 8,650,926 | -0.19(-0.24%) |
Jul 02, 2015 | 77.90 | 77.58 | 77.58 | 77.58 | 7,730,031 | -0.02(-0.03%) |
Jul 01, 2015 | 77.47 | 77.76 | 76.95 | 77.60 | 8,533,937 | +0.80(+1.04%) |
Jun 30, 2015 | 77.57 | 77.59 | 76.68 | 76.81 | 11,379,404 | -0.17(-0.23%) |
Jun 29, 2015 | 78.00 | 78.30 | 76.93 | 76.98 | 14,149,376 | -1.54(-1.97%) |
Jun 26, 2015 | 78.36 | 78.91 | 78.11 | 78.52 | 11,472,219 | +0.41(+0.52%) |
Jun 25, 2015 | 78.41 | 78.79 | 78.11 | 78.11 | 8,343,586 | -0.17(-0.21%) |
Jun 24, 2015 | 78.42 | 78.66 | 78.08 | 78.28 | 9,205,510 | -0.35(-0.45%) |
Jun 23, 2015 | 78.89 | 79.09 | 78.40 | 78.63 | 7,672,583 | -0.24(-0.31%) |
Jun 22, 2015 | 79.28 | 79.47 | 78.80 | 78.88 | 6,415,283 | +0.18(+0.23%) |
Jun 19, 2015 | 78.71 | 78.89 | 78.63 | 78.70 | 14,787,269 | -0.39(-0.50%) |
Jun 18, 2015 | 77.91 | 79.24 | 77.79 | 79.09 | 11,186,239 | +1.28(+1.65%) |
Jun 17, 2015 | 77.53 | 78.11 | 77.35 | 77.81 | 7,811,054 | +0.29(+0.38%) |
Jun 16, 2015 | 76.84 | 77.62 | 76.52 | 77.52 | 7,675,984 | +0.69(+0.89%) |
Jun 15, 2015 | 77.03 | 77.05 | 76.45 | 76.83 | 8,670,912 | -0.68(-0.87%) |
Jun 12, 2015 | 77.93 | 78.20 | 77.33 | 77.51 | 11,061,304 | -0.70(-0.90%) |
Jun 11, 2015 | 78.18 | 78.65 | 77.89 | 78.21 | 7,835,715 | +0.28(+0.36%) |
Jun 10, 2015 | 77.61 | 78.45 | 77.39 | 77.93 | 12,720,609 | +0.53(+0.68%) |
Jun 09, 2015 | 77.58 | 77.66 | 77.07 | 77.40 | 9,953,485 | +0.20(+0.26%) |
Jun 08, 2015 | 77.70 | 78.00 | 77.20 | 77.20 | 8,950,183 | -0.50(-0.64%) |
Jun 05, 2015 | 78.01 | 78.06 | 77.39 | 77.70 | 9,589,441 | -0.50(-0.65%) |
Jun 04, 2015 | 78.76 | 79.18 | 78.07 | 78.20 | 10,223,850 | -0.68(-0.86%) |
Jun 03, 2015 | 79.06 | 79.15 | 78.68 | 78.88 | 6,820,485 | +0.09(+0.11%) |
Jun 02, 2015 | 78.75 | 79.00 | 78.10 | 78.79 | 10,547,688 | -0.05(-0.06%) |
Jun 01, 2015 | 79.03 | 79.28 | 78.59 | 78.84 | 9,260,182 | -0.08(-0.10%) |
May 29, 2015 | 80.03 | 80.08 | 78.67 | 78.92 | 12,635,481 | -0.80(-1.00%) |
May 28, 2015 | 79.60 | 80.15 | 79.45 | 79.71 | 7,232,812 | +0.02(+0.02%) |
May 27, 2015 | 79.60 | 79.92 | 79.44 | 79.70 | 11,797,797 | +0.24(+0.31%) |
May 26, 2015 | 79.78 | 80.03 | 79.27 | 79.45 | 10,047,774 | -0.42(-0.52%) |
May 22, 2015 | 80.60 | 79.87 | 79.87 | 79.87 | 7,888,263 | -0.84(-1.04%) |
May 21, 2015 | 81.10 | 81.41 | 80.65 | 80.72 | 8,724,378 | -0.34(-0.42%) |
May 20, 2015 | 81.70 | 81.74 | 80.83 | 81.05 | 9,131,719 | -0.28(-0.35%) |
May 19, 2015 | 81.10 | 81.46 | 80.78 | 81.34 | 9,872,081 | +0.42(+0.52%) |
May 18, 2015 | 80.09 | 81.63 | 80.05 | 80.91 | 13,394,476 | +0.88(+1.09%) |
May 15, 2015 | 79.79 | 80.05 | 79.54 | 80.04 | 7,699,031 | +0.37(+0.46%) |
May 14, 2015 | 79.00 | 79.70 | 78.98 | 79.67 | 6,971,078 | +1.00(+1.27%) |
May 13, 2015 | 78.77 | 79.12 | 78.61 | 78.67 | 7,447,231 | +0.06(+0.08%) |
May 12, 2015 | 78.93 | 79.06 | 78.46 | 78.61 | 8,823,205 | -0.44(-0.55%) |
May 11, 2015 | 79.27 | 79.54 | 79.03 | 79.04 | 7,284,056 | -0.34(-0.43%) |
May 08, 2015 | 78.61 | 79.54 | 78.58 | 79.39 | 9,597,195 | +1.42(+1.82%) |
May 07, 2015 | 77.41 | 78.24 | 77.38 | 77.97 | 8,182,186 | +0.38(+0.49%) |
May 06, 2015 | 77.94 | 78.14 | 77.19 | 77.59 | 10,263,992 | -0.26(-0.33%) |
May 05, 2015 | 78.34 | 78.46 | 77.68 | 77.85 | 11,283,732 | -0.66(-0.85%) |
May 04, 2015 | 78.50 | 78.67 | 78.36 | 78.51 | 7,061,166 | +0.17(+0.22%) |
May 01, 2015 | 77.94 | 78.54 | 77.94 | 78.34 | 7,996,113 | +0.73(+0.94%) |
Apr 30, 2015 | 78.29 | 78.36 | 77.28 | 77.61 | 12,999,379 | -0.93(-1.19%) |
Apr 29, 2015 | 78.64 | 78.71 | 78.16 | 78.54 | 11,409,145 | -0.27(-0.35%) |
Apr 28, 2015 | 78.59 | 78.98 | 77.70 | 78.82 | 9,566,507 | +0.13(+0.16%) |
Apr 27, 2015 | 79.15 | 79.49 | 78.61 | 78.69 | 11,648,938 | -0.39(-0.49%) |
Apr 24, 2015 | 78.32 | 79.43 | 78.24 | 79.08 | 8,393,546 | +0.48(+0.62%) |
Apr 23, 2015 | 78.63 | 78.88 | 78.17 | 78.60 | 9,396,361 | +0.02(+0.03%) |
Apr 22, 2015 | 78.73 | 78.86 | 78.21 | 78.57 | 6,089,500 | +0.10(+0.13%) |
Apr 21, 2015 | 78.75 | 79.01 | 78.36 | 78.47 | 8,349,811 | +0.07(+0.09%) |
Apr 20, 2015 | 78.44 | 78.93 | 78.28 | 78.40 | 8,523,287 | +0.49(+0.63%) |
Apr 17, 2015 | 77.74 | 78.12 | 77.54 | 77.91 | 14,167,405 | -0.16(-0.21%) |
Apr 16, 2015 | 78.45 | 78.49 | 78.06 | 78.07 | 9,362,220 | -0.63(-0.81%) |
Apr 15, 2015 | 78.66 | 79.21 | 78.50 | 78.71 | 10,528,155 | +0.06(+0.08%) |
Apr 14, 2015 | 79.06 | 79.38 | 78.38 | 78.64 | 11,915,008 | -0.02(-0.03%) |
Apr 13, 2015 | 79.44 | 79.79 | 78.67 | 78.67 | 13,742,351 | -1.18(-1.48%) |
Apr 10, 2015 | 79.28 | 79.91 | 78.97 | 79.85 | 8,674,154 | +0.57(+0.72%) |
Apr 09, 2015 | 78.68 | 79.53 | 78.50 | 79.28 | 10,319,565 | +0.92(+1.17%) |
Apr 08, 2015 | 78.11 | 78.59 | 77.92 | 78.36 | 9,399,705 | +0.05(+0.06%) |
Apr 07, 2015 | 77.89 | 78.92 | 77.79 | 78.32 | 10,097,806 | +0.74(+0.95%) |
Apr 06, 2015 | 77.33 | 77.89 | 76.70 | 77.58 | 12,395,018 | -0.38(-0.48%) |
Apr 02, 2015 | 77.80 | 77.96 | 77.96 | 77.96 | 7,793,049 | +0.38(+0.49%) |
Apr 01, 2015 | 78.60 | 78.60 | 77.15 | 77.57 | 14,529,160 | -1.13(-1.44%) |
Mar 31, 2015 | 79.00 | 79.40 | 78.70 | 78.71 | 10,260,983 | -0.74(-0.94%) |
Mar 30, 2015 | 79.21 | 79.69 | 78.83 | 79.45 | 7,746,834 | +0.95(+1.21%) |
Mar 27, 2015 | 78.46 | 78.98 | 78.36 | 78.50 | 7,473,870 | +0.16(+0.20%) |
Mar 26, 2015 | 78.20 | 78.87 | 77.89 | 78.35 | 12,746,255 | -0.16(-0.20%) |
Mar 25, 2015 | 79.69 | 80.19 | 78.50 | 78.50 | 10,792,651 | -1.27(-1.59%) |
Mar 24, 2015 | 80.45 | 80.76 | 79.75 | 79.77 | 10,724,601 | -0.80(-0.99%) |
Mar 23, 2015 | 80.17 | 80.86 | 79.98 | 80.57 | 11,523,811 | +0.45(+0.57%) |
Mar 20, 2015 | 79.70 | 80.51 | 79.61 | 80.12 | 15,892,294 | +0.56(+0.70%) |
Mar 19, 2015 | 79.05 | 79.77 | 78.95 | 79.56 | 8,772,126 | +0.18(+0.23%) |
Mar 18, 2015 | 78.15 | 79.60 | 77.56 | 79.38 | 10,189,667 | +1.23(+1.57%) |
Mar 17, 2015 | 78.32 | 78.64 | 77.78 | 78.15 | 9,332,494 | -0.92(-1.16%) |
Mar 16, 2015 | 78.03 | 79.07 | 78.03 | 79.07 | 9,875,663 | +1.45(+1.86%) |
Mar 13, 2015 | 78.12 | 78.28 | 77.17 | 77.62 | 9,997,502 | -0.49(-0.62%) |
Mar 12, 2015 | 77.42 | 78.43 | 77.32 | 78.10 | 10,631,696 | +1.18(+1.54%) |
Mar 11, 2015 | 78.10 | 78.10 | 76.84 | 76.92 | 11,679,976 | -0.95(-1.22%) |
Mar 10, 2015 | 78.23 | 78.58 | 77.85 | 77.87 | 11,165,392 | -0.88(-1.12%) |
Mar 09, 2015 | 78.39 | 78.96 | 78.05 | 78.75 | 7,286,836 | +0.43(+0.55%) |
Mar 06, 2015 | 79.87 | 80.14 | 78.14 | 78.32 | 11,871,035 | -1.89(-2.35%) |
Mar 05, 2015 | 79.86 | 80.75 | 79.80 | 80.21 | 10,278,982 | +0.68(+0.86%) |
Mar 04, 2015 | 79.90 | 80.07 | 79.15 | 79.53 | 11,047,215 | -0.54(-0.67%) |
Mar 03, 2015 | 80.66 | 80.66 | 79.74 | 80.07 | 8,205,266 | -0.69(-0.85%) |
Mar 02, 2015 | 80.20 | 80.91 | 80.35 | 80.76 | 9,301,634 | +0.56(+0.69%) |
Feb 27, 2015 | 80.62 | 80.84 | 80.18 | 80.20 | 10,864,350 | -0.23(-0.28%) |
Feb 26, 2015 | 79.32 | 80.73 | 79.19 | 80.43 | 14,618,926 | +1.24(+1.57%) |
Feb 25, 2015 | 78.97 | 79.25 | 78.36 | 79.18 | 12,376,803 | +0.40(+0.51%) |
Feb 24, 2015 | 78.43 | 79.06 | 78.24 | 78.79 | 8,420,551 | +0.41(+0.52%) |
Feb 23, 2015 | 78.82 | 78.84 | 78.08 | 78.38 | 8,791,476 | -0.06(-0.08%) |
Feb 20, 2015 | 78.38 | 78.52 | 77.54 | 78.44 | 12,891,070 | +0.20(+0.26%) |
Feb 19, 2015 | 77.66 | 78.35 | 77.39 | 78.24 | 12,906,696 | +0.58(+0.74%) |
Feb 18, 2015 | 78.24 | 78.42 | 77.21 | 77.66 | 10,140,005 | -0.37(-0.48%) |
Feb 17, 2015 | 77.22 | 78.07 | 77.01 | 78.04 | 11,103,820 | +0.64(+0.82%) |
Feb 13, 2015 | 76.48 | 77.40 | 77.40 | 77.40 | 14,355,839 | +0.92(+1.20%) |
Feb 12, 2015 | 78.08 | 78.11 | 75.48 | 76.48 | 33,250,644 | -1.51(-1.93%) |
Feb 11, 2015 | 78.05 | 78.31 | 77.66 | 77.99 | 10,523,747 | +0.02(+0.03%) |
Feb 10, 2015 | 77.84 | 78.24 | 77.25 | 77.97 | 15,799,684 | +0.44(+0.57%) |
Feb 09, 2015 | 78.52 | 78.52 | 76.99 | 77.52 | 12,675,636 | -1.03(-1.31%) |
Feb 06, 2015 | 79.33 | 79.60 | 78.34 | 78.55 | 11,861,514 | -1.06(-1.33%) |
Feb 05, 2015 | 78.91 | 79.68 | 78.83 | 79.61 | 8,540,240 | +0.85(+1.09%) |
Feb 04, 2015 | 79.34 | 79.60 | 78.49 | 78.75 | 12,239,196 | -0.85(-1.07%) |
Feb 03, 2015 | 78.78 | 79.68 | 78.56 | 79.61 | 12,875,287 | +1.27(+1.62%) |
Feb 02, 2015 | 78.07 | 78.35 | 77.21 | 78.34 | 11,571,703 | +0.54(+0.69%) |
Jan 30, 2015 | 78.92 | 79.25 | 77.76 | 77.80 | 13,741,563 | -1.74(-2.19%) |
Jan 29, 2015 | 78.87 | 79.61 | 78.21 | 79.54 | 9,742,487 | +0.70(+0.89%) |
Jan 28, 2015 | 79.62 | 79.97 | 78.81 | 78.84 | 11,652,148 | -0.47(-0.60%) |
Jan 27, 2015 | 79.12 | 79.84 | 78.42 | 79.32 | 13,077,000 | -0.13(-0.17%) |
Jan 26, 2015 | 79.09 | 79.60 | 78.63 | 79.45 | 11,535,840 | +0.05(+0.06%) |
Jan 23, 2015 | 79.98 | 80.00 | 79.20 | 79.40 | 13,033,160 | -1.21(-1.50%) |
Jan 22, 2015 | 79.55 | 80.67 | 78.91 | 80.62 | 11,630,966 | +1.45(+1.83%) |
Jan 21, 2015 | 78.13 | 79.33 | 78.00 | 79.17 | 15,061,809 | +0.47(+0.60%) |
Jan 20, 2015 | 78.90 | 79.29 | 77.90 | 78.70 | 26,342,316 | -2.14(-2.64%) |
Jan 16, 2015 | 79.29 | 80.83 | 80.83 | 80.83 | 18,138,250 | +1.20(+1.51%) |
Jan 15, 2015 | 80.80 | 80.80 | 79.21 | 79.63 | 13,944,690 | -1.17(-1.45%) |
Jan 14, 2015 | 80.69 | 81.14 | 80.42 | 80.80 | 11,438,983 | -0.59(-0.73%) |
Jan 13, 2015 | 81.92 | 82.61 | 80.99 | 81.39 | 13,070,638 | +0.14(+0.17%) |
Jan 12, 2015 | 81.71 | 82.22 | 81.03 | 81.25 | 8,802,394 | -0.28(-0.34%) |
Jan 09, 2015 | 82.74 | 82.74 | 81.38 | 81.53 | 9,479,210 | -1.13(-1.36%) |
Jan 08, 2015 | 82.40 | 82.74 | 82.16 | 82.66 | 12,771,941 | +0.64(+0.79%) |
Jan 07, 2015 | 80.73 | 82.22 | 80.65 | 82.01 | 10,208,938 | +1.77(+2.21%) |
Jan 06, 2015 | 81.07 | 81.57 | 79.98 | 80.24 | 9,560,428 | -0.40(-0.49%) |
Jan 05, 2015 | 81.17 | 81.37 | 80.55 | 80.64 | 10,394,874 | -0.57(-0.70%) |
Jan 02, 2015 | 81.62 | 82.01 | 80.90 | 81.21 | 7,409,805 | -0.04(-0.05%) |
Dec 31, 2014 | 82.05 | 81.24 | 81.24 | 81.24 | 7,982,745 | -0.61(-0.75%) |
Dec 30, 2014 | 81.90 | 82.20 | 81.63 | 81.86 | 5,626,799 | +0.02(+0.03%) |
Dec 29, 2014 | 81.30 | 82.11 | 81.28 | 81.83 | 5,500,339 | +0.21(+0.26%) |
Dec 26, 2014 | 81.63 | 82.11 | 81.34 | 81.63 | 3,798,244 | +0.37(+0.45%) |
Dec 24, 2014 | 81.10 | 81.26 | 81.26 | 81.26 | 4,395,587 | +0.24(+0.30%) |
Dec 23, 2014 | 82.87 | 83.06 | 80.74 | 81.02 | 13,104,100 | -1.91(-2.30%) |
Dec 22, 2014 | 82.11 | 83.00 | 82.10 | 82.93 | 10,449,513 | +0.92(+1.13%) |
Dec 19, 2014 | 82.84 | 83.44 | 81.97 | 82.01 | 24,653,722 | -0.98(-1.18%) |
Dec 18, 2014 | 82.06 | 82.99 | 81.38 | 82.98 | 15,100,960 | +2.13(+2.63%) |
Dec 17, 2014 | 80.23 | 81.18 | 79.79 | 80.86 | 13,127,676 | +1.02(+1.27%) |
Dec 16, 2014 | 80.40 | 81.74 | 79.64 | 79.84 | 13,143,954 | -0.93(-1.15%) |
Dec 15, 2014 | 81.40 | 81.63 | 80.51 | 80.77 | 15,575,624 | -0.37(-0.45%) |
Dec 12, 2014 | 82.86 | 83.03 | 81.10 | 81.14 | 10,727,628 | -1.78(-2.15%) |
Dec 11, 2014 | 82.24 | 83.37 | 81.86 | 82.91 | 9,157,279 | +0.37(+0.45%) |
Dec 10, 2014 | 83.61 | 83.88 | 82.47 | 82.54 | 12,119,435 | -1.41(-1.68%) |
Dec 09, 2014 | 84.08 | 84.27 | 83.05 | 83.95 | 9,267,491 | -0.37(-0.43%) |
Dec 08, 2014 | 84.24 | 84.59 | 84.02 | 84.31 | 8,367,063 | +0.01(+0.01%) |
Dec 05, 2014 | 83.54 | 84.48 | 83.30 | 84.31 | 8,301,482 | +0.74(+0.88%) |
Dec 04, 2014 | 83.98 | 84.14 | 83.43 | 83.57 | 8,624,988 | -0.12(-0.15%) |
Dec 03, 2014 | 84.33 | 84.68 | 83.64 | 83.69 | 11,528,891 | -0.61(-0.73%) |
Dec 02, 2014 | 83.89 | 84.32 | 83.52 | 84.31 | 7,959,938 | +0.37(+0.44%) |