Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 82.32 | 83.81 | 82.11 | 83.56 | 19,515,984 | +1.74(+2.12%) |
Jan 28, 2016 | 82.01 | 82.44 | 81.49 | 81.83 | 15,984,333 | +0.09(+0.11%) |
Jan 27, 2016 | 80.40 | 82.71 | 80.40 | 81.74 | 24,152,022 | +0.78(+0.97%) |
Jan 26, 2016 | 77.82 | 81.08 | 77.79 | 80.95 | 21,580,050 | +3.82(+4.96%) |
Jan 25, 2016 | 77.38 | 78.16 | 76.84 | 77.13 | 11,686,206 | -0.28(-0.36%) |
Jan 22, 2016 | 77.62 | 77.68 | 76.77 | 77.41 | 10,473,745 | +0.65(+0.84%) |
Jan 21, 2016 | 76.62 | 77.32 | 75.43 | 76.76 | 14,079,631 | +0.15(+0.20%) |
Jan 20, 2016 | 76.90 | 77.83 | 75.63 | 76.61 | 15,854,537 | -1.40(-1.79%) |
Jan 19, 2016 | 78.35 | 78.74 | 77.53 | 78.01 | 15,570,127 | +0.40(+0.52%) |
Jan 15, 2016 | 77.10 | 77.61 | 77.61 | 77.61 | 15,825,946 | -1.51(-1.91%) |
Jan 14, 2016 | 77.69 | 79.59 | 77.61 | 79.12 | 12,699,308 | +1.50(+1.93%) |
Jan 13, 2016 | 78.80 | 79.19 | 77.48 | 77.62 | 10,358,793 | -0.98(-1.24%) |
Jan 12, 2016 | 78.40 | 78.91 | 77.80 | 78.60 | 8,429,013 | +0.54(+0.69%) |
Jan 11, 2016 | 78.60 | 78.91 | 76.87 | 78.06 | 10,188,010 | -0.47(-0.60%) |
Jan 08, 2016 | 79.91 | 79.96 | 78.29 | 78.54 | 12,206,997 | -0.85(-1.07%) |
Jan 07, 2016 | 79.46 | 80.08 | 79.11 | 79.39 | 11,788,888 | -0.94(-1.17%) |
Jan 06, 2016 | 79.87 | 80.79 | 79.69 | 80.32 | 9,665,257 | -0.41(-0.51%) |
Jan 05, 2016 | 80.47 | 81.16 | 80.47 | 80.73 | 8,083,113 | +0.34(+0.42%) |
Jan 04, 2016 | 81.38 | 81.46 | 79.57 | 80.39 | 15,900,745 | -1.79(-2.18%) |
Dec 31, 2015 | 82.71 | 82.19 | 82.19 | 82.19 | 5,740,095 | -0.85(-1.02%) |
Dec 30, 2015 | 83.30 | 83.48 | 82.83 | 83.03 | 4,808,975 | -0.20(-0.24%) |
Dec 29, 2015 | 82.68 | 83.36 | 82.68 | 83.23 | 5,286,863 | +0.65(+0.78%) |
Dec 28, 2015 | 82.55 | 82.79 | 82.35 | 82.59 | 5,078,116 | -0.40(-0.48%) |
Dec 24, 2015 | 82.51 | 82.99 | 82.99 | 82.99 | 3,182,512 | +0.18(+0.22%) |
Dec 23, 2015 | 82.50 | 82.95 | 82.20 | 82.80 | 6,913,675 | +0.62(+0.76%) |
Dec 22, 2015 | 81.54 | 82.31 | 80.93 | 82.18 | 6,975,932 | +0.90(+1.11%) |
Dec 21, 2015 | 81.88 | 82.35 | 80.69 | 81.27 | 10,401,235 | -0.30(-0.36%) |
Dec 18, 2015 | 82.47 | 82.47 | 81.57 | 81.57 | 18,705,398 | -1.35(-1.63%) |
Dec 17, 2015 | 84.14 | 84.22 | 82.91 | 82.92 | 10,924,545 | -1.29(-1.53%) |
Dec 16, 2015 | 83.72 | 84.40 | 82.83 | 84.21 | 10,220,842 | +0.90(+1.08%) |
Dec 15, 2015 | 82.13 | 83.76 | 82.13 | 83.31 | 11,602,557 | +1.58(+1.94%) |
Dec 14, 2015 | 81.33 | 81.79 | 80.63 | 81.73 | 13,299,213 | +0.38(+0.46%) |
Dec 11, 2015 | 81.91 | 81.91 | 81.15 | 81.35 | 9,744,573 | -0.77(-0.94%) |
Dec 10, 2015 | 81.85 | 82.68 | 81.45 | 82.12 | 8,094,997 | +0.39(+0.48%) |
Dec 09, 2015 | 81.72 | 82.68 | 81.35 | 81.73 | 9,932,626 | -0.22(-0.26%) |
Dec 08, 2015 | 82.39 | 82.60 | 81.54 | 81.95 | 10,005,412 | -0.72(-0.87%) |
Dec 07, 2015 | 82.10 | 82.80 | 82.09 | 82.67 | 9,077,604 | +0.30(+0.36%) |
Dec 04, 2015 | 81.13 | 82.41 | 81.03 | 82.37 | 9,805,616 | +1.73(+2.14%) |
Dec 03, 2015 | 81.83 | 81.91 | 80.26 | 80.64 | 15,009,204 | -1.01(-1.23%) |
Dec 02, 2015 | 82.01 | 82.35 | 81.60 | 81.65 | 8,278,431 | -0.25(-0.30%) |
Dec 01, 2015 | 81.39 | 82.00 | 80.91 | 81.90 | 9,431,407 | +0.90(+1.11%) |
Nov 30, 2015 | 81.99 | 81.99 | 81.00 | 81.00 | 11,216,662 | -0.90(-1.10%) |
Nov 27, 2015 | 81.83 | 82.11 | 81.44 | 81.91 | 2,941,888 | +0.33(+0.40%) |
Nov 25, 2015 | 81.75 | 81.58 | 81.58 | 81.58 | 6,750,230 | -0.06(-0.08%) |
Nov 24, 2015 | 81.46 | 82.24 | 81.46 | 81.64 | 9,364,409 | -0.58(-0.71%) |
Nov 23, 2015 | 81.92 | 82.41 | 81.76 | 82.23 | 8,411,985 | +0.23(+0.28%) |
Nov 20, 2015 | 82.00 | 82.25 | 81.77 | 81.99 | 9,588,303 | +0.59(+0.73%) |
Nov 19, 2015 | 81.54 | 81.55 | 81.06 | 81.40 | 6,498,779 | -0.14(-0.18%) |
Nov 18, 2015 | 80.64 | 81.65 | 80.46 | 81.54 | 8,983,093 | +0.93(+1.15%) |
Nov 17, 2015 | 80.49 | 80.78 | 80.12 | 80.61 | 6,451,385 | +0.22(+0.28%) |
Nov 16, 2015 | 79.73 | 80.45 | 79.46 | 80.39 | 7,245,077 | +1.06(+1.34%) |
Nov 13, 2015 | 79.46 | 80.16 | 79.22 | 79.33 | 10,724,184 | -0.31(-0.39%) |
Nov 12, 2015 | 80.33 | 80.70 | 79.60 | 79.64 | 8,711,035 | -1.26(-1.56%) |
Nov 11, 2015 | 80.84 | 81.29 | 80.61 | 80.90 | 7,912,945 | +0.33(+0.40%) |
Nov 10, 2015 | 80.22 | 80.82 | 79.96 | 80.58 | 6,438,642 | +0.48(+0.60%) |
Nov 09, 2015 | 80.53 | 80.69 | 79.86 | 80.09 | 8,338,330 | -0.86(-1.06%) |
Nov 06, 2015 | 80.67 | 80.95 | 80.11 | 80.95 | 7,832,819 | -0.33(-0.40%) |
Nov 05, 2015 | 81.21 | 81.40 | 80.55 | 81.27 | 8,241,325 | +0.31(+0.38%) |
Nov 04, 2015 | 80.93 | 81.32 | 80.77 | 80.96 | 7,041,076 | -0.02(-0.02%) |
Nov 03, 2015 | 80.89 | 81.24 | 80.31 | 80.98 | 7,842,756 | -0.17(-0.21%) |
Nov 02, 2015 | 80.36 | 81.28 | 80.09 | 81.15 | 7,929,540 | +0.91(+1.13%) |
Oct 30, 2015 | 80.64 | 81.11 | 80.23 | 80.24 | 13,245,854 | -0.27(-0.34%) |
Oct 29, 2015 | 79.80 | 80.64 | 79.52 | 80.51 | 7,983,394 | +0.71(+0.89%) |
Oct 28, 2015 | 79.78 | 79.80 | 79.03 | 79.80 | 9,136,093 | +0.23(+0.29%) |
Oct 27, 2015 | 79.36 | 80.14 | 79.19 | 79.57 | 11,184,535 | +0.20(+0.25%) |
Oct 26, 2015 | 79.46 | 79.65 | 79.02 | 79.38 | 9,520,529 | -0.29(-0.37%) |
Oct 23, 2015 | 79.33 | 80.12 | 79.05 | 79.67 | 11,556,853 | +0.62(+0.78%) |
Oct 22, 2015 | 77.72 | 79.27 | 77.14 | 79.05 | 12,449,504 | +1.51(+1.95%) |
Oct 21, 2015 | 77.55 | 78.01 | 77.10 | 77.54 | 8,930,962 | +0.03(+0.04%) |
Oct 20, 2015 | 77.80 | 78.03 | 77.29 | 77.51 | 7,607,041 | -0.28(-0.36%) |
Oct 19, 2015 | 77.87 | 77.99 | 77.29 | 77.79 | 10,985,936 | -0.24(-0.31%) |
Oct 16, 2015 | 77.73 | 78.08 | 77.36 | 78.03 | 11,955,202 | +0.87(+1.12%) |
Oct 15, 2015 | 75.45 | 77.32 | 75.34 | 77.16 | 12,038,848 | +2.08(+2.77%) |
Oct 14, 2015 | 75.62 | 76.21 | 74.75 | 75.08 | 11,182,880 | -0.73(-0.96%) |
Oct 13, 2015 | 75.29 | 76.43 | 74.90 | 75.81 | 16,068,121 | -0.43(-0.56%) |
Oct 12, 2015 | 75.51 | 76.62 | 75.44 | 76.24 | 11,276,843 | +0.49(+0.65%) |
Oct 09, 2015 | 75.56 | 76.21 | 75.28 | 75.75 | 10,399,491 | +0.23(+0.30%) |
Oct 08, 2015 | 75.22 | 75.61 | 74.51 | 75.52 | 8,927,645 | +0.08(+0.11%) |
Oct 07, 2015 | 74.86 | 75.79 | 74.21 | 75.44 | 11,918,793 | +1.24(+1.67%) |
Oct 06, 2015 | 75.07 | 75.18 | 73.54 | 74.20 | 10,532,409 | -1.06(-1.41%) |
Oct 05, 2015 | 74.81 | 75.31 | 74.72 | 75.26 | 11,859,407 | +0.66(+0.88%) |
Oct 02, 2015 | 73.18 | 74.63 | 72.94 | 74.60 | 10,535,977 | +0.60(+0.82%) |
Oct 01, 2015 | 74.21 | 74.54 | 72.88 | 74.00 | 12,182,692 | -0.14(-0.19%) |
Sep 30, 2015 | 74.76 | 75.03 | 73.54 | 74.14 | 13,812,011 | +0.25(+0.33%) |
Sep 29, 2015 | 73.26 | 74.53 | 72.93 | 73.90 | 14,504,393 | +1.33(+1.83%) |
Sep 28, 2015 | 72.04 | 73.13 | 71.40 | 72.57 | 18,045,550 | +0.29(+0.41%) |
Sep 25, 2015 | 73.81 | 73.96 | 72.08 | 72.28 | 13,590,875 | -1.18(-1.60%) |
Sep 24, 2015 | 73.48 | 73.82 | 72.89 | 73.45 | 9,326,554 | -0.41(-0.55%) |
Sep 23, 2015 | 74.03 | 74.42 | 73.51 | 73.86 | 7,061,084 | -0.20(-0.27%) |
Sep 22, 2015 | 73.28 | 74.21 | 72.98 | 74.05 | 13,369,597 | +0.09(+0.12%) |
Sep 21, 2015 | 74.56 | 75.13 | 73.36 | 73.97 | 8,880,738 | -0.21(-0.28%) |
Sep 18, 2015 | 74.72 | 75.23 | 74.06 | 74.17 | 17,892,844 | -1.15(-1.53%) |
Sep 17, 2015 | 75.08 | 76.40 | 74.91 | 75.33 | 10,397,467 | +0.18(+0.24%) |
Sep 16, 2015 | 75.05 | 75.31 | 74.52 | 75.14 | 7,089,112 | +0.17(+0.22%) |
Sep 15, 2015 | 74.49 | 75.25 | 74.01 | 74.98 | 8,851,872 | +0.86(+1.16%) |
Sep 14, 2015 | 73.78 | 74.59 | 73.47 | 74.12 | 10,007,740 | +0.31(+0.42%) |
Sep 11, 2015 | 73.42 | 73.86 | 72.91 | 73.81 | 9,293,615 | +0.17(+0.23%) |
Sep 10, 2015 | 73.16 | 74.25 | 72.76 | 73.64 | 10,524,202 | +0.40(+0.54%) |
Sep 09, 2015 | 75.44 | 75.58 | 73.09 | 73.24 | 9,297,672 | -1.37(-1.83%) |
Sep 08, 2015 | 73.94 | 74.64 | 73.47 | 74.61 | 14,345,565 | +2.09(+2.88%) |
Sep 04, 2015 | 72.74 | 72.52 | 72.52 | 72.52 | 13,845,752 | -1.06(-1.44%) |
Sep 03, 2015 | 74.39 | 74.73 | 73.28 | 73.58 | 11,364,998 | -0.56(-0.76%) |
Sep 02, 2015 | 74.00 | 74.24 | 73.47 | 74.14 | 14,501,178 | +1.00(+1.37%) |
Sep 01, 2015 | 73.30 | 73.78 | 72.64 | 73.14 | 18,372,670 | -1.50(-2.01%) |
Aug 31, 2015 | 75.36 | 75.59 | 74.32 | 74.64 | 11,436,282 | -0.95(-1.25%) |
Aug 28, 2015 | 76.19 | 76.48 | 74.96 | 75.59 | 11,583,824 | -0.83(-1.09%) |
Aug 27, 2015 | 76.33 | 76.56 | 74.94 | 76.42 | 14,015,003 | +0.88(+1.17%) |
Aug 26, 2015 | 73.79 | 75.63 | 72.64 | 75.54 | 18,556,414 | +3.48(+4.83%) |
Aug 25, 2015 | 76.00 | 76.01 | 71.80 | 72.06 | 19,730,526 | -1.66(-2.25%) |
Aug 24, 2015 | 72.34 | 75.62 | 64.96 | 73.72 | 32,276,200 | -2.18(-2.87%) |
Aug 21, 2015 | 77.22 | 78.25 | 75.86 | 75.90 | 20,323,332 | -1.97(-2.53%) |
Aug 20, 2015 | 77.99 | 78.92 | 77.87 | 77.87 | 13,472,264 | -0.41(-0.52%) |
Aug 19, 2015 | 78.17 | 78.81 | 77.86 | 78.28 | 9,695,882 | -0.05(-0.06%) |
Aug 18, 2015 | 78.22 | 78.57 | 78.05 | 78.32 | 9,666,024 | -0.39(-0.50%) |
Aug 17, 2015 | 77.59 | 78.73 | 77.29 | 78.72 | 8,756,343 | +0.84(+1.07%) |
Aug 14, 2015 | 77.50 | 77.89 | 77.14 | 77.88 | 6,568,466 | +0.26(+0.34%) |
Aug 13, 2015 | 77.83 | 78.02 | 77.36 | 77.62 | 6,404,359 | -0.18(-0.23%) |
Aug 12, 2015 | 77.56 | 77.82 | 76.78 | 77.80 | 9,651,643 | -0.24(-0.30%) |
Aug 11, 2015 | 78.07 | 78.30 | 77.85 | 78.04 | 8,478,008 | -0.61(-0.78%) |
Aug 10, 2015 | 78.48 | 78.87 | 78.39 | 78.66 | 7,781,470 | +0.74(+0.95%) |
Aug 07, 2015 | 78.05 | 78.09 | 77.37 | 77.91 | 7,647,555 | -0.17(-0.22%) |
Aug 06, 2015 | 79.21 | 79.29 | 78.04 | 78.09 | 8,865,614 | -1.14(-1.44%) |
Aug 05, 2015 | 79.27 | 79.61 | 79.10 | 79.23 | 5,798,706 | +0.57(+0.72%) |
Aug 04, 2015 | 79.14 | 79.21 | 78.54 | 78.66 | 7,618,990 | -0.17(-0.22%) |
Aug 03, 2015 | 78.82 | 78.99 | 78.21 | 78.84 | 7,830,433 | -0.15(-0.19%) |
Jul 31, 2015 | 79.09 | 79.59 | 78.79 | 78.99 | 7,887,289 | +0.29(+0.37%) |
Jul 30, 2015 | 78.66 | 78.82 | 78.33 | 78.69 | 6,999,940 | +0.09(+0.11%) |
Jul 29, 2015 | 78.24 | 78.86 | 78.07 | 78.61 | 9,963,736 | +0.56(+0.72%) |
Jul 28, 2015 | 77.95 | 78.21 | 77.58 | 78.05 | 9,841,912 | +0.58(+0.75%) |
Jul 27, 2015 | 78.01 | 78.02 | 77.18 | 77.47 | 11,080,728 | -0.69(-0.88%) |
Jul 24, 2015 | 78.62 | 78.78 | 78.07 | 78.15 | 8,277,235 | -0.83(-1.05%) |
Jul 23, 2015 | 79.21 | 79.29 | 78.82 | 78.98 | 6,363,557 | +0.02(+0.02%) |
Jul 22, 2015 | 79.14 | 79.38 | 78.61 | 78.96 | 8,527,516 | -0.13(-0.16%) |
Jul 21, 2015 | 79.29 | 79.46 | 78.88 | 79.09 | 7,474,168 | -0.02(-0.03%) |
Jul 20, 2015 | 79.21 | 79.33 | 78.90 | 79.11 | 6,361,429 | +0.23(+0.29%) |
Jul 17, 2015 | 79.52 | 79.54 | 78.79 | 78.88 | 10,218,363 | -0.81(-1.02%) |
Jul 16, 2015 | 79.57 | 79.89 | 79.44 | 79.70 | 7,326,733 | +0.54(+0.69%) |
Jul 15, 2015 | 78.63 | 79.56 | 78.53 | 79.15 | 10,137,346 | +0.50(+0.64%) |
Jul 14, 2015 | 78.24 | 78.73 | 77.68 | 78.65 | 12,547,025 | -0.39(-0.49%) |
Jul 13, 2015 | 78.86 | 79.20 | 78.72 | 79.03 | 8,862,418 | +0.58(+0.74%) |
Jul 10, 2015 | 78.65 | 78.73 | 78.10 | 78.45 | 8,841,950 | +0.89(+1.15%) |
Jul 09, 2015 | 78.07 | 78.44 | 77.56 | 77.56 | 9,282,291 | +0.50(+0.64%) |
Jul 08, 2015 | 77.58 | 77.71 | 77.00 | 77.06 | 8,684,939 | -0.91(-1.16%) |
Jul 07, 2015 | 77.74 | 78.02 | 76.87 | 77.97 | 9,036,295 | +0.57(+0.73%) |
Jul 06, 2015 | 77.02 | 77.64 | 76.17 | 77.40 | 8,649,559 | -0.19(-0.24%) |
Jul 02, 2015 | 77.91 | 77.59 | 77.59 | 77.59 | 7,728,809 | -0.02(-0.03%) |
Jul 01, 2015 | 77.48 | 77.78 | 76.96 | 77.61 | 8,532,588 | +0.80(+1.04%) |
Jun 30, 2015 | 77.58 | 77.60 | 76.69 | 76.82 | 11,377,605 | -0.17(-0.23%) |
Jun 29, 2015 | 78.02 | 78.31 | 76.94 | 76.99 | 14,147,140 | -1.54(-1.97%) |
Jun 26, 2015 | 78.37 | 78.92 | 78.13 | 78.54 | 11,470,406 | +0.41(+0.52%) |
Jun 25, 2015 | 78.43 | 78.80 | 78.12 | 78.13 | 8,342,267 | -0.17(-0.21%) |
Jun 24, 2015 | 78.43 | 78.67 | 78.09 | 78.29 | 9,204,055 | -0.35(-0.45%) |
Jun 23, 2015 | 78.90 | 79.10 | 78.41 | 78.65 | 7,671,371 | -0.24(-0.31%) |
Jun 22, 2015 | 79.29 | 79.48 | 78.81 | 78.89 | 6,414,269 | +0.18(+0.23%) |
Jun 19, 2015 | 78.73 | 78.91 | 78.65 | 78.71 | 14,784,932 | -0.39(-0.50%) |
Jun 18, 2015 | 77.92 | 79.25 | 77.80 | 79.10 | 11,184,471 | +1.28(+1.65%) |
Jun 17, 2015 | 77.54 | 78.13 | 77.36 | 77.82 | 7,809,819 | +0.29(+0.38%) |
Jun 16, 2015 | 76.85 | 77.63 | 76.53 | 77.53 | 7,674,771 | +0.69(+0.89%) |
Jun 15, 2015 | 77.05 | 77.06 | 76.46 | 76.84 | 8,669,542 | -0.68(-0.87%) |
Jun 12, 2015 | 77.94 | 78.21 | 77.34 | 77.52 | 11,059,555 | -0.70(-0.90%) |
Jun 11, 2015 | 78.19 | 78.66 | 77.90 | 78.22 | 7,834,477 | +0.28(+0.36%) |
Jun 10, 2015 | 77.62 | 78.47 | 77.40 | 77.94 | 12,718,598 | +0.53(+0.68%) |
Jun 09, 2015 | 77.59 | 77.67 | 77.09 | 77.41 | 9,951,912 | +0.20(+0.26%) |
Jun 08, 2015 | 77.72 | 78.02 | 77.21 | 77.21 | 8,948,768 | -0.50(-0.64%) |
Jun 05, 2015 | 78.02 | 78.07 | 77.40 | 77.71 | 9,587,925 | -0.50(-0.65%) |
Jun 04, 2015 | 78.77 | 79.19 | 78.08 | 78.21 | 10,222,235 | -0.68(-0.86%) |
Jun 03, 2015 | 79.07 | 79.16 | 78.69 | 78.89 | 6,819,407 | +0.09(+0.11%) |
Jun 02, 2015 | 78.76 | 79.01 | 78.11 | 78.80 | 10,546,021 | -0.05(-0.06%) |
Jun 01, 2015 | 79.04 | 79.29 | 78.60 | 78.85 | 9,258,718 | -0.08(-0.10%) |
May 29, 2015 | 80.04 | 80.10 | 78.69 | 78.93 | 12,633,484 | -0.80(-1.00%) |
May 28, 2015 | 79.62 | 80.16 | 79.46 | 79.73 | 7,231,669 | +0.02(+0.02%) |
May 27, 2015 | 79.62 | 79.93 | 79.45 | 79.71 | 11,795,932 | +0.24(+0.31%) |
May 26, 2015 | 79.79 | 80.04 | 79.28 | 79.47 | 10,046,186 | -0.42(-0.52%) |
May 22, 2015 | 80.61 | 79.88 | 79.88 | 79.88 | 7,887,016 | -0.84(-1.04%) |
May 21, 2015 | 81.11 | 81.42 | 80.67 | 80.73 | 8,722,999 | -0.34(-0.42%) |
May 20, 2015 | 81.71 | 81.76 | 80.84 | 81.07 | 9,130,276 | -0.28(-0.35%) |
May 19, 2015 | 81.11 | 81.47 | 80.80 | 81.35 | 9,870,521 | +0.42(+0.52%) |
May 18, 2015 | 80.10 | 81.65 | 80.07 | 80.93 | 13,392,360 | +0.88(+1.09%) |
May 15, 2015 | 79.80 | 80.07 | 79.56 | 80.05 | 7,697,815 | +0.37(+0.46%) |
May 14, 2015 | 79.01 | 79.71 | 78.99 | 79.68 | 6,969,976 | +1.00(+1.27%) |
May 13, 2015 | 78.78 | 79.13 | 78.62 | 78.68 | 7,446,054 | +0.06(+0.08%) |
May 12, 2015 | 78.94 | 79.07 | 78.47 | 78.62 | 8,821,811 | -0.44(-0.55%) |
May 11, 2015 | 79.28 | 79.55 | 79.04 | 79.06 | 7,282,905 | -0.34(-0.43%) |
May 08, 2015 | 78.63 | 79.56 | 78.60 | 79.40 | 9,595,679 | +1.42(+1.82%) |
May 07, 2015 | 77.42 | 78.25 | 77.40 | 77.98 | 8,180,893 | +0.38(+0.49%) |
May 06, 2015 | 77.95 | 78.15 | 77.20 | 77.60 | 10,262,370 | -0.26(-0.33%) |
May 05, 2015 | 78.35 | 78.48 | 77.69 | 77.86 | 11,281,949 | -0.67(-0.85%) |
May 04, 2015 | 78.51 | 78.68 | 78.38 | 78.52 | 7,060,050 | +0.17(+0.22%) |
May 01, 2015 | 77.95 | 78.56 | 77.95 | 78.35 | 7,994,850 | +0.73(+0.94%) |
Apr 30, 2015 | 78.30 | 78.37 | 77.29 | 77.62 | 12,997,325 | -0.93(-1.19%) |
Apr 29, 2015 | 78.65 | 78.73 | 78.17 | 78.56 | 11,407,342 | -0.27(-0.35%) |
Apr 28, 2015 | 78.60 | 78.99 | 77.71 | 78.83 | 9,564,995 | +0.13(+0.16%) |
Apr 27, 2015 | 79.16 | 79.50 | 78.62 | 78.70 | 11,647,098 | -0.39(-0.49%) |
Apr 24, 2015 | 78.34 | 79.45 | 78.25 | 79.10 | 8,392,220 | +0.49(+0.62%) |
Apr 23, 2015 | 78.64 | 78.89 | 78.18 | 78.61 | 9,394,877 | +0.02(+0.03%) |
Apr 22, 2015 | 78.74 | 78.88 | 78.22 | 78.59 | 6,088,538 | +0.10(+0.13%) |
Apr 21, 2015 | 78.77 | 79.02 | 78.38 | 78.48 | 8,348,492 | +0.07(+0.09%) |
Apr 20, 2015 | 78.45 | 78.94 | 78.29 | 78.41 | 8,521,940 | +0.49(+0.63%) |
Apr 17, 2015 | 77.76 | 78.13 | 77.55 | 77.92 | 14,165,167 | -0.16(-0.21%) |
Apr 16, 2015 | 78.46 | 78.50 | 78.07 | 78.09 | 9,360,741 | -0.63(-0.81%) |
Apr 15, 2015 | 78.67 | 79.22 | 78.51 | 78.72 | 10,526,491 | +0.06(+0.08%) |
Apr 14, 2015 | 79.07 | 79.39 | 78.39 | 78.66 | 11,913,126 | -0.02(-0.03%) |
Apr 13, 2015 | 79.46 | 79.80 | 78.68 | 78.68 | 13,740,180 | -1.18(-1.48%) |
Apr 10, 2015 | 79.29 | 79.92 | 78.98 | 79.86 | 8,672,784 | +0.57(+0.72%) |
Apr 09, 2015 | 78.70 | 79.54 | 78.51 | 79.29 | 10,317,934 | +0.92(+1.17%) |
Apr 08, 2015 | 78.12 | 78.60 | 77.94 | 78.38 | 9,398,220 | +0.05(+0.06%) |
Apr 07, 2015 | 77.90 | 78.93 | 77.81 | 78.33 | 10,096,210 | +0.74(+0.95%) |
Apr 06, 2015 | 77.34 | 77.91 | 76.72 | 77.59 | 12,393,059 | -0.38(-0.48%) |
Apr 02, 2015 | 77.81 | 77.97 | 77.97 | 77.97 | 7,791,818 | +0.38(+0.49%) |
Apr 01, 2015 | 78.61 | 78.61 | 77.16 | 77.58 | 14,526,864 | -1.13(-1.44%) |
Mar 31, 2015 | 79.01 | 79.42 | 78.71 | 78.72 | 10,259,362 | -0.74(-0.94%) |
Mar 30, 2015 | 79.22 | 79.71 | 78.84 | 79.46 | 7,745,611 | +0.95(+1.21%) |
Mar 27, 2015 | 78.47 | 78.99 | 78.37 | 78.52 | 7,472,689 | +0.16(+0.20%) |
Mar 26, 2015 | 78.21 | 78.88 | 77.91 | 78.36 | 12,744,241 | -0.16(-0.20%) |
Mar 25, 2015 | 79.70 | 80.20 | 78.52 | 78.52 | 10,790,946 | -1.27(-1.59%) |
Mar 24, 2015 | 80.46 | 80.78 | 79.76 | 79.78 | 10,722,907 | -0.80(-0.99%) |
Mar 23, 2015 | 80.18 | 80.87 | 80.00 | 80.58 | 11,521,990 | +0.45(+0.57%) |
Mar 20, 2015 | 79.71 | 80.52 | 79.63 | 80.13 | 15,889,784 | +0.56(+0.70%) |
Mar 19, 2015 | 79.06 | 79.78 | 78.96 | 79.57 | 8,770,740 | +0.18(+0.23%) |
Mar 18, 2015 | 78.16 | 79.61 | 77.57 | 79.39 | 10,188,057 | +1.23(+1.57%) |
Mar 17, 2015 | 78.34 | 78.66 | 77.79 | 78.16 | 9,331,020 | -0.92(-1.16%) |
Mar 16, 2015 | 78.05 | 79.09 | 78.05 | 79.08 | 9,874,103 | +1.45(+1.86%) |
Mar 13, 2015 | 78.13 | 78.29 | 77.19 | 77.63 | 9,995,923 | -0.49(-0.62%) |
Mar 12, 2015 | 77.44 | 78.44 | 77.33 | 78.12 | 10,630,016 | +1.18(+1.54%) |
Mar 11, 2015 | 78.12 | 78.12 | 76.86 | 76.94 | 11,678,131 | -0.95(-1.22%) |
Mar 10, 2015 | 78.24 | 78.59 | 77.87 | 77.88 | 11,163,629 | -0.88(-1.12%) |
Mar 09, 2015 | 78.41 | 78.97 | 78.06 | 78.77 | 7,285,685 | +0.43(+0.55%) |
Mar 06, 2015 | 79.89 | 80.15 | 78.16 | 78.34 | 11,869,159 | -1.89(-2.35%) |
Mar 05, 2015 | 79.87 | 80.76 | 79.81 | 80.22 | 10,277,358 | +0.68(+0.86%) |
Mar 04, 2015 | 79.91 | 80.08 | 79.17 | 79.54 | 11,045,470 | -0.54(-0.67%) |
Mar 03, 2015 | 80.68 | 80.68 | 79.75 | 80.08 | 8,203,969 | -0.69(-0.85%) |
Mar 02, 2015 | 80.21 | 80.92 | 80.36 | 80.77 | 9,300,165 | +0.56(+0.69%) |
Feb 27, 2015 | 80.63 | 80.86 | 80.19 | 80.21 | 10,862,633 | -0.23(-0.28%) |
Feb 26, 2015 | 79.33 | 80.74 | 79.20 | 80.44 | 14,616,616 | +1.24(+1.57%) |
Feb 25, 2015 | 78.99 | 79.26 | 78.38 | 79.20 | 12,374,847 | +0.40(+0.51%) |
Feb 24, 2015 | 78.45 | 79.07 | 78.25 | 78.80 | 8,419,221 | +0.41(+0.52%) |
Feb 23, 2015 | 78.83 | 78.85 | 78.09 | 78.39 | 8,790,087 | -0.06(-0.08%) |
Feb 20, 2015 | 78.39 | 78.54 | 77.55 | 78.45 | 12,889,034 | +0.20(+0.26%) |
Feb 19, 2015 | 77.67 | 78.36 | 77.40 | 78.25 | 12,904,655 | +0.58(+0.74%) |
Feb 18, 2015 | 78.25 | 78.44 | 77.22 | 77.67 | 10,138,402 | -0.37(-0.48%) |
Feb 17, 2015 | 77.23 | 78.08 | 77.02 | 78.05 | 11,102,065 | +0.64(+0.82%) |
Feb 13, 2015 | 76.49 | 77.41 | 77.41 | 77.41 | 14,353,570 | +0.92(+1.20%) |
Feb 12, 2015 | 78.09 | 78.13 | 75.49 | 76.49 | 33,245,388 | -1.51(-1.93%) |
Feb 11, 2015 | 78.06 | 78.32 | 77.67 | 78.00 | 10,522,083 | +0.02(+0.03%) |
Feb 10, 2015 | 77.85 | 78.25 | 77.26 | 77.98 | 15,797,186 | +0.44(+0.57%) |
Feb 09, 2015 | 78.53 | 78.53 | 77.01 | 77.54 | 12,673,632 | -1.03(-1.31%) |
Feb 06, 2015 | 79.35 | 79.61 | 78.35 | 78.56 | 11,859,638 | -1.06(-1.33%) |
Feb 05, 2015 | 78.93 | 79.70 | 78.84 | 79.62 | 8,538,890 | +0.85(+1.09%) |
Feb 04, 2015 | 79.35 | 79.61 | 78.50 | 78.76 | 12,237,261 | -0.85(-1.07%) |
Feb 03, 2015 | 78.79 | 79.70 | 78.58 | 79.62 | 12,873,251 | +1.27(+1.62%) |