Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 82.04 | 81.53 | 81.53 | 81.53 | 5,786,495 | -0.84(-1.02%) |
Dec 30, 2015 | 82.63 | 82.81 | 82.17 | 82.37 | 4,847,848 | -0.20(-0.24%) |
Dec 29, 2015 | 82.02 | 82.69 | 82.02 | 82.57 | 5,329,599 | +0.64(+0.78%) |
Dec 28, 2015 | 81.89 | 82.12 | 81.69 | 81.92 | 5,119,164 | -0.40(-0.48%) |
Dec 24, 2015 | 81.84 | 82.32 | 82.32 | 82.32 | 3,208,237 | +0.18(+0.22%) |
Dec 23, 2015 | 81.84 | 82.28 | 81.54 | 82.14 | 6,969,561 | +0.62(+0.76%) |
Dec 22, 2015 | 80.88 | 81.65 | 80.28 | 81.52 | 7,032,321 | +0.90(+1.11%) |
Dec 21, 2015 | 81.22 | 81.69 | 80.04 | 80.62 | 10,485,313 | -0.29(-0.36%) |
Dec 18, 2015 | 81.81 | 81.81 | 80.92 | 80.92 | 18,856,602 | -1.34(-1.63%) |
Dec 17, 2015 | 83.46 | 83.54 | 82.25 | 82.26 | 11,012,852 | -1.28(-1.53%) |
Dec 16, 2015 | 83.05 | 83.72 | 82.16 | 83.53 | 10,303,461 | +0.89(+1.08%) |
Dec 15, 2015 | 81.47 | 83.09 | 81.47 | 82.65 | 11,696,345 | +1.57(+1.94%) |
Dec 14, 2015 | 80.67 | 81.13 | 79.99 | 81.07 | 13,406,716 | +0.37(+0.46%) |
Dec 11, 2015 | 81.25 | 81.25 | 80.50 | 80.70 | 9,823,342 | -0.76(-0.94%) |
Dec 10, 2015 | 81.19 | 82.02 | 80.80 | 81.46 | 8,160,432 | +0.39(+0.48%) |
Dec 09, 2015 | 81.07 | 82.02 | 80.69 | 81.07 | 10,012,916 | -0.21(-0.26%) |
Dec 08, 2015 | 81.73 | 81.94 | 80.88 | 81.29 | 10,086,290 | -0.71(-0.87%) |
Dec 07, 2015 | 81.44 | 82.14 | 81.43 | 82.00 | 9,150,982 | +0.29(+0.36%) |
Dec 04, 2015 | 80.48 | 81.75 | 80.38 | 81.71 | 9,884,879 | +1.71(+2.14%) |
Dec 03, 2015 | 81.17 | 81.25 | 79.61 | 79.99 | 15,130,529 | -1.00(-1.23%) |
Dec 02, 2015 | 81.35 | 81.69 | 80.95 | 80.99 | 8,345,349 | -0.25(-0.30%) |
Dec 01, 2015 | 80.74 | 81.34 | 80.26 | 81.24 | 9,507,645 | +0.89(+1.11%) |
Nov 30, 2015 | 81.34 | 81.34 | 80.35 | 80.35 | 11,307,331 | -0.90(-1.10%) |
Nov 27, 2015 | 81.18 | 81.45 | 80.79 | 81.25 | 2,965,668 | +0.33(+0.40%) |
Nov 25, 2015 | 81.09 | 80.92 | 80.92 | 80.92 | 6,804,795 | -0.06(-0.08%) |
Nov 24, 2015 | 80.80 | 81.58 | 80.80 | 80.99 | 9,440,105 | -0.58(-0.71%) |
Nov 23, 2015 | 81.26 | 81.75 | 81.11 | 81.57 | 8,479,982 | +0.23(+0.28%) |
Nov 20, 2015 | 81.34 | 81.59 | 81.11 | 81.34 | 9,665,809 | +0.59(+0.73%) |
Nov 19, 2015 | 80.88 | 80.90 | 80.41 | 80.75 | 6,551,312 | -0.14(-0.18%) |
Nov 18, 2015 | 79.99 | 80.99 | 79.82 | 80.89 | 9,055,707 | +0.92(+1.15%) |
Nov 17, 2015 | 79.84 | 80.13 | 79.48 | 79.97 | 6,503,535 | +0.22(+0.28%) |
Nov 16, 2015 | 79.09 | 79.80 | 78.82 | 79.75 | 7,303,643 | +1.06(+1.34%) |
Nov 13, 2015 | 78.82 | 79.52 | 78.58 | 78.69 | 10,810,873 | -0.31(-0.39%) |
Nov 12, 2015 | 79.68 | 80.05 | 78.96 | 79.00 | 8,781,451 | -1.25(-1.56%) |
Nov 11, 2015 | 80.19 | 80.64 | 79.97 | 80.25 | 7,976,909 | +0.32(+0.40%) |
Nov 10, 2015 | 79.57 | 80.17 | 79.32 | 79.93 | 6,490,689 | +0.48(+0.60%) |
Nov 09, 2015 | 79.88 | 80.04 | 79.22 | 79.45 | 8,405,733 | -0.85(-1.06%) |
Nov 06, 2015 | 80.02 | 80.30 | 79.46 | 80.30 | 7,896,135 | -0.32(-0.40%) |
Nov 05, 2015 | 80.56 | 80.75 | 79.91 | 80.62 | 8,307,943 | +0.31(+0.38%) |
Nov 04, 2015 | 80.28 | 80.67 | 80.12 | 80.32 | 7,097,993 | -0.02(-0.02%) |
Nov 03, 2015 | 80.24 | 80.59 | 79.66 | 80.33 | 7,906,152 | -0.17(-0.21%) |
Nov 02, 2015 | 79.72 | 80.63 | 79.45 | 80.50 | 7,993,638 | +0.90(+1.13%) |
Oct 30, 2015 | 79.99 | 80.46 | 79.58 | 79.60 | 13,352,926 | -0.27(-0.34%) |
Oct 29, 2015 | 79.16 | 79.99 | 78.88 | 79.87 | 8,047,927 | +0.70(+0.89%) |
Oct 28, 2015 | 79.14 | 79.16 | 78.39 | 79.16 | 9,209,944 | +0.23(+0.29%) |
Oct 27, 2015 | 78.72 | 79.50 | 78.55 | 78.94 | 11,274,944 | +0.20(+0.25%) |
Oct 26, 2015 | 78.83 | 79.01 | 78.38 | 78.74 | 9,597,487 | -0.29(-0.37%) |
Oct 23, 2015 | 78.69 | 79.48 | 78.42 | 79.03 | 11,650,273 | +0.61(+0.78%) |
Oct 22, 2015 | 77.09 | 78.64 | 76.53 | 78.42 | 12,550,139 | +1.50(+1.95%) |
Oct 21, 2015 | 76.93 | 77.38 | 76.48 | 76.92 | 9,003,155 | +0.03(+0.04%) |
Oct 20, 2015 | 77.17 | 77.41 | 76.67 | 76.89 | 7,668,533 | -0.28(-0.36%) |
Oct 19, 2015 | 77.25 | 77.37 | 76.67 | 77.16 | 11,074,741 | -0.24(-0.31%) |
Oct 16, 2015 | 77.11 | 77.46 | 76.74 | 77.40 | 12,051,841 | +0.86(+1.12%) |
Oct 15, 2015 | 74.85 | 76.70 | 74.74 | 76.54 | 12,136,164 | +2.06(+2.77%) |
Oct 14, 2015 | 75.01 | 75.60 | 74.15 | 74.48 | 11,273,276 | -0.72(-0.96%) |
Oct 13, 2015 | 74.68 | 75.82 | 74.30 | 75.20 | 16,198,007 | -0.43(-0.56%) |
Oct 12, 2015 | 74.90 | 76.01 | 74.83 | 75.63 | 11,367,999 | +0.49(+0.65%) |
Oct 09, 2015 | 74.96 | 75.60 | 74.67 | 75.14 | 10,483,555 | +0.23(+0.30%) |
Oct 08, 2015 | 74.62 | 75.00 | 73.91 | 74.91 | 8,999,811 | +0.08(+0.11%) |
Oct 07, 2015 | 74.26 | 75.18 | 73.62 | 74.83 | 12,015,138 | +1.23(+1.67%) |
Oct 06, 2015 | 74.47 | 74.58 | 72.95 | 73.60 | 10,617,547 | -1.06(-1.41%) |
Oct 05, 2015 | 74.21 | 74.71 | 74.12 | 74.66 | 11,955,272 | +0.65(+0.88%) |
Oct 02, 2015 | 72.59 | 74.04 | 72.36 | 74.00 | 10,621,144 | +0.60(+0.82%) |
Oct 01, 2015 | 73.61 | 73.94 | 72.29 | 73.41 | 12,281,170 | -0.14(-0.19%) |
Sep 30, 2015 | 74.16 | 74.43 | 72.95 | 73.55 | 13,923,659 | +0.24(+0.33%) |
Sep 29, 2015 | 72.67 | 73.93 | 72.35 | 73.30 | 14,621,638 | +1.32(+1.83%) |
Sep 28, 2015 | 71.46 | 72.54 | 70.83 | 71.99 | 18,191,420 | +0.29(+0.41%) |
Sep 25, 2015 | 73.22 | 73.37 | 71.51 | 71.70 | 13,700,736 | -1.17(-1.60%) |
Sep 24, 2015 | 72.89 | 73.22 | 72.31 | 72.86 | 9,401,944 | -0.40(-0.55%) |
Sep 23, 2015 | 73.44 | 73.82 | 72.92 | 73.26 | 7,118,162 | -0.20(-0.27%) |
Sep 22, 2015 | 72.69 | 73.62 | 72.40 | 73.46 | 13,477,669 | +0.09(+0.12%) |
Sep 21, 2015 | 73.96 | 74.53 | 72.78 | 73.37 | 8,952,525 | -0.20(-0.28%) |
Sep 18, 2015 | 74.12 | 74.63 | 73.47 | 73.58 | 18,037,480 | -1.14(-1.53%) |
Sep 17, 2015 | 74.48 | 75.78 | 74.31 | 74.72 | 10,481,514 | +0.18(+0.24%) |
Sep 16, 2015 | 74.45 | 74.71 | 73.92 | 74.54 | 7,146,417 | +0.17(+0.22%) |
Sep 15, 2015 | 73.89 | 74.65 | 73.42 | 74.37 | 8,923,426 | +0.85(+1.16%) |
Sep 14, 2015 | 73.19 | 73.99 | 72.89 | 73.52 | 10,088,637 | +0.31(+0.42%) |
Sep 11, 2015 | 72.83 | 73.27 | 72.33 | 73.22 | 9,368,740 | +0.17(+0.23%) |
Sep 10, 2015 | 72.57 | 73.65 | 72.18 | 73.05 | 10,609,274 | +0.39(+0.54%) |
Sep 09, 2015 | 74.84 | 74.97 | 72.51 | 72.66 | 9,372,829 | -1.36(-1.83%) |
Sep 08, 2015 | 73.34 | 74.04 | 72.89 | 74.01 | 14,461,526 | +2.07(+2.88%) |
Sep 04, 2015 | 72.15 | 71.94 | 71.94 | 71.94 | 13,957,674 | -1.05(-1.44%) |
Sep 03, 2015 | 73.79 | 74.13 | 72.69 | 72.99 | 11,456,867 | -0.56(-0.76%) |
Sep 02, 2015 | 73.41 | 73.64 | 72.88 | 73.55 | 14,618,398 | +0.99(+1.37%) |
Sep 01, 2015 | 72.71 | 73.19 | 72.06 | 72.55 | 18,521,186 | -1.49(-2.01%) |
Aug 31, 2015 | 74.75 | 74.98 | 73.73 | 74.04 | 11,528,727 | -0.94(-1.25%) |
Aug 28, 2015 | 75.58 | 75.86 | 74.36 | 74.98 | 11,677,461 | -0.83(-1.09%) |
Aug 27, 2015 | 75.71 | 75.95 | 74.34 | 75.81 | 14,128,293 | +0.87(+1.17%) |
Aug 26, 2015 | 73.20 | 75.02 | 72.06 | 74.93 | 18,706,414 | +3.45(+4.83%) |
Aug 25, 2015 | 75.39 | 75.40 | 71.22 | 71.48 | 19,890,016 | -1.65(-2.25%) |
Aug 24, 2015 | 71.76 | 75.01 | 64.44 | 73.13 | 32,537,104 | -2.16(-2.87%) |
Aug 21, 2015 | 76.60 | 77.62 | 75.25 | 75.29 | 20,487,614 | -1.95(-2.53%) |
Aug 20, 2015 | 77.37 | 78.28 | 77.24 | 77.24 | 13,581,166 | -0.41(-0.52%) |
Aug 19, 2015 | 77.55 | 78.18 | 77.23 | 77.65 | 9,774,258 | -0.05(-0.06%) |
Aug 18, 2015 | 77.59 | 77.94 | 77.42 | 77.70 | 9,744,159 | -0.39(-0.50%) |
Aug 17, 2015 | 76.97 | 78.09 | 76.67 | 78.09 | 8,827,124 | +0.83(+1.07%) |
Aug 14, 2015 | 76.88 | 77.27 | 76.53 | 77.26 | 6,621,562 | +0.26(+0.34%) |
Aug 13, 2015 | 77.20 | 77.39 | 76.74 | 77.00 | 6,456,129 | -0.18(-0.23%) |
Aug 12, 2015 | 76.94 | 77.20 | 76.16 | 77.18 | 9,729,662 | -0.23(-0.30%) |
Aug 11, 2015 | 77.45 | 77.67 | 77.23 | 77.41 | 8,546,540 | -0.61(-0.78%) |
Aug 10, 2015 | 77.85 | 78.24 | 77.76 | 78.02 | 7,844,371 | +0.73(+0.95%) |
Aug 07, 2015 | 77.42 | 77.46 | 76.75 | 77.29 | 7,709,374 | -0.17(-0.22%) |
Aug 06, 2015 | 78.57 | 78.66 | 77.41 | 77.46 | 8,937,278 | -1.13(-1.44%) |
Aug 05, 2015 | 78.63 | 78.97 | 78.46 | 78.60 | 5,845,580 | +0.56(+0.72%) |
Aug 04, 2015 | 78.51 | 78.58 | 77.92 | 78.03 | 7,680,578 | -0.17(-0.22%) |
Aug 03, 2015 | 78.19 | 78.35 | 77.59 | 78.20 | 7,893,730 | -0.15(-0.19%) |
Jul 31, 2015 | 78.45 | 78.95 | 78.16 | 78.35 | 7,951,045 | +0.29(+0.37%) |
Jul 30, 2015 | 78.03 | 78.19 | 77.70 | 78.06 | 7,056,524 | +0.09(+0.11%) |
Jul 29, 2015 | 77.61 | 78.23 | 77.45 | 77.98 | 10,044,278 | +0.56(+0.72%) |
Jul 28, 2015 | 77.32 | 77.59 | 76.95 | 77.42 | 9,921,469 | +0.58(+0.75%) |
Jul 27, 2015 | 77.38 | 77.40 | 76.56 | 76.84 | 11,170,298 | -0.68(-0.88%) |
Jul 24, 2015 | 77.99 | 78.15 | 77.45 | 77.52 | 8,344,143 | -0.82(-1.05%) |
Jul 23, 2015 | 78.58 | 78.66 | 78.19 | 78.34 | 6,414,996 | +0.02(+0.02%) |
Jul 22, 2015 | 78.51 | 78.74 | 77.98 | 78.33 | 8,596,448 | -0.13(-0.16%) |
Jul 21, 2015 | 78.66 | 78.82 | 78.24 | 78.45 | 7,534,585 | -0.02(-0.03%) |
Jul 20, 2015 | 78.58 | 78.70 | 78.27 | 78.48 | 6,412,852 | +0.23(+0.29%) |
Jul 17, 2015 | 78.88 | 78.90 | 78.16 | 78.25 | 10,300,962 | -0.81(-1.02%) |
Jul 16, 2015 | 78.93 | 79.25 | 78.80 | 79.06 | 7,385,958 | +0.54(+0.69%) |
Jul 15, 2015 | 78.00 | 78.92 | 77.90 | 78.52 | 10,219,291 | +0.50(+0.64%) |
Jul 14, 2015 | 77.61 | 78.09 | 77.05 | 78.02 | 12,648,449 | -0.38(-0.49%) |
Jul 13, 2015 | 78.23 | 78.56 | 78.09 | 78.40 | 8,934,057 | +0.58(+0.74%) |
Jul 10, 2015 | 78.02 | 78.10 | 77.48 | 77.82 | 8,913,423 | +0.88(+1.15%) |
Jul 09, 2015 | 77.45 | 77.81 | 76.94 | 76.94 | 9,357,324 | +0.49(+0.64%) |
Jul 08, 2015 | 76.95 | 77.09 | 76.38 | 76.44 | 8,755,143 | -0.90(-1.16%) |
Jul 07, 2015 | 77.12 | 77.39 | 76.25 | 77.34 | 9,109,339 | +0.56(+0.73%) |
Jul 06, 2015 | 76.40 | 77.02 | 75.56 | 76.78 | 8,719,477 | -0.19(-0.24%) |
Jul 02, 2015 | 77.29 | 76.97 | 76.97 | 76.97 | 7,791,284 | -0.02(-0.03%) |
Jul 01, 2015 | 76.86 | 77.15 | 76.34 | 76.99 | 8,601,561 | +0.79(+1.04%) |
Jun 30, 2015 | 76.96 | 76.98 | 76.08 | 76.20 | 11,469,576 | -0.17(-0.23%) |
Jun 29, 2015 | 77.39 | 77.68 | 76.33 | 76.37 | 14,261,498 | -1.53(-1.97%) |
Jun 26, 2015 | 77.74 | 78.29 | 77.50 | 77.91 | 11,563,126 | +0.41(+0.52%) |
Jun 25, 2015 | 77.80 | 78.17 | 77.49 | 77.50 | 8,409,702 | -0.16(-0.21%) |
Jun 24, 2015 | 77.81 | 78.04 | 77.46 | 77.66 | 9,278,456 | -0.35(-0.45%) |
Jun 23, 2015 | 78.27 | 78.47 | 77.78 | 78.02 | 7,733,382 | -0.24(-0.31%) |
Jun 22, 2015 | 78.66 | 78.85 | 78.18 | 78.26 | 6,466,119 | +0.18(+0.23%) |
Jun 19, 2015 | 78.09 | 78.27 | 78.02 | 78.08 | 14,904,445 | -0.39(-0.50%) |
Jun 18, 2015 | 77.30 | 78.62 | 77.18 | 78.47 | 11,274,880 | +1.27(+1.65%) |
Jun 17, 2015 | 76.92 | 77.50 | 76.74 | 77.20 | 7,872,950 | +0.29(+0.38%) |
Jun 16, 2015 | 76.23 | 77.01 | 75.92 | 76.91 | 7,736,810 | +0.68(+0.89%) |
Jun 15, 2015 | 76.43 | 76.44 | 75.85 | 76.23 | 8,739,622 | -0.67(-0.87%) |
Jun 12, 2015 | 77.31 | 77.59 | 76.72 | 76.90 | 11,148,955 | -0.70(-0.90%) |
Jun 11, 2015 | 77.56 | 78.03 | 77.27 | 77.59 | 7,897,806 | +0.28(+0.36%) |
Jun 10, 2015 | 77.00 | 77.84 | 76.78 | 77.31 | 12,821,409 | +0.52(+0.68%) |
Jun 09, 2015 | 76.97 | 77.05 | 76.47 | 76.79 | 10,032,358 | +0.20(+0.26%) |
Jun 08, 2015 | 77.09 | 77.39 | 76.59 | 76.59 | 9,021,105 | -0.49(-0.64%) |
Jun 05, 2015 | 77.40 | 77.45 | 76.78 | 77.09 | 9,665,429 | -0.50(-0.64%) |
Jun 04, 2015 | 78.14 | 78.56 | 77.45 | 77.59 | 10,304,866 | -0.67(-0.86%) |
Jun 03, 2015 | 78.44 | 78.52 | 78.06 | 78.26 | 6,874,531 | +0.09(+0.11%) |
Jun 02, 2015 | 78.13 | 78.38 | 77.48 | 78.17 | 10,631,270 | -0.05(-0.06%) |
Jun 01, 2015 | 78.41 | 78.66 | 77.97 | 78.22 | 9,333,561 | -0.08(-0.10%) |
May 29, 2015 | 79.40 | 79.46 | 78.06 | 78.30 | 12,735,606 | -0.79(-1.00%) |
May 28, 2015 | 78.98 | 79.52 | 78.82 | 79.09 | 7,290,126 | +0.02(+0.02%) |
May 27, 2015 | 78.98 | 79.29 | 78.81 | 79.07 | 11,891,284 | +0.24(+0.31%) |
May 26, 2015 | 79.15 | 79.40 | 78.64 | 78.83 | 10,127,394 | -0.41(-0.52%) |
May 22, 2015 | 79.96 | 79.24 | 79.24 | 79.24 | 7,950,771 | -0.84(-1.04%) |
May 21, 2015 | 80.46 | 80.77 | 80.02 | 80.08 | 8,793,511 | -0.34(-0.42%) |
May 20, 2015 | 81.05 | 81.10 | 80.19 | 80.42 | 9,204,080 | -0.28(-0.35%) |
May 19, 2015 | 80.46 | 80.82 | 80.15 | 80.70 | 9,950,309 | +0.42(+0.52%) |
May 18, 2015 | 79.46 | 80.99 | 79.42 | 80.28 | 13,500,616 | +0.87(+1.09%) |
May 15, 2015 | 79.16 | 79.42 | 78.92 | 79.41 | 7,760,040 | +0.36(+0.46%) |
May 14, 2015 | 78.38 | 79.07 | 78.36 | 79.04 | 7,026,318 | +0.99(+1.27%) |
May 13, 2015 | 78.15 | 78.50 | 77.99 | 78.05 | 7,506,244 | +0.06(+0.08%) |
May 12, 2015 | 78.31 | 78.44 | 77.84 | 77.99 | 8,893,122 | -0.43(-0.55%) |
May 11, 2015 | 78.65 | 78.91 | 78.41 | 78.42 | 7,341,776 | -0.34(-0.43%) |
May 08, 2015 | 78.00 | 78.92 | 77.97 | 78.76 | 9,673,245 | +1.40(+1.82%) |
May 07, 2015 | 76.80 | 77.62 | 76.78 | 77.36 | 8,247,023 | +0.38(+0.49%) |
May 06, 2015 | 77.33 | 77.52 | 76.58 | 76.98 | 10,345,325 | -0.26(-0.33%) |
May 05, 2015 | 77.72 | 77.85 | 77.07 | 77.23 | 11,373,146 | -0.66(-0.85%) |
May 04, 2015 | 77.88 | 78.05 | 77.75 | 77.89 | 7,117,120 | +0.17(+0.22%) |
May 01, 2015 | 77.33 | 77.93 | 77.33 | 77.72 | 8,059,476 | +0.72(+0.94%) |
Apr 30, 2015 | 77.68 | 77.74 | 76.67 | 77.00 | 13,102,388 | -0.92(-1.19%) |
Apr 29, 2015 | 78.02 | 78.10 | 77.55 | 77.93 | 11,499,553 | -0.27(-0.35%) |
Apr 28, 2015 | 77.97 | 78.36 | 77.09 | 78.20 | 9,642,314 | +0.12(+0.16%) |
Apr 27, 2015 | 78.52 | 78.86 | 77.99 | 78.07 | 11,741,247 | -0.39(-0.49%) |
Apr 24, 2015 | 77.71 | 78.81 | 77.62 | 78.46 | 8,460,058 | +0.48(+0.62%) |
Apr 23, 2015 | 78.01 | 78.26 | 77.55 | 77.98 | 9,470,820 | +0.02(+0.03%) |
Apr 22, 2015 | 78.11 | 78.24 | 77.59 | 77.96 | 6,137,754 | +0.10(+0.13%) |
Apr 21, 2015 | 78.13 | 78.39 | 77.75 | 77.86 | 8,415,977 | +0.07(+0.09%) |
Apr 20, 2015 | 77.82 | 78.31 | 77.66 | 77.79 | 8,590,827 | +0.49(+0.63%) |
Apr 17, 2015 | 77.13 | 77.51 | 76.93 | 77.30 | 14,279,671 | -0.16(-0.21%) |
Apr 16, 2015 | 77.83 | 77.87 | 77.44 | 77.46 | 9,436,408 | -0.63(-0.81%) |
Apr 15, 2015 | 78.04 | 78.59 | 77.88 | 78.09 | 10,611,582 | +0.06(+0.08%) |
Apr 14, 2015 | 78.44 | 78.76 | 77.77 | 78.03 | 12,009,425 | -0.02(-0.03%) |
Apr 13, 2015 | 78.82 | 79.16 | 78.05 | 78.05 | 13,851,248 | -1.17(-1.48%) |
Apr 10, 2015 | 78.66 | 79.28 | 78.34 | 79.22 | 8,742,890 | +0.57(+0.72%) |
Apr 09, 2015 | 78.06 | 78.90 | 77.88 | 78.66 | 10,401,339 | +0.91(+1.17%) |
Apr 08, 2015 | 77.50 | 77.97 | 77.31 | 77.75 | 9,474,190 | +0.05(+0.06%) |
Apr 07, 2015 | 77.27 | 78.30 | 77.18 | 77.70 | 10,177,823 | +0.73(+0.95%) |
Apr 06, 2015 | 76.72 | 77.28 | 76.10 | 76.97 | 12,493,238 | -0.37(-0.48%) |
Apr 02, 2015 | 77.19 | 77.34 | 77.34 | 77.34 | 7,854,802 | +0.38(+0.49%) |
Apr 01, 2015 | 77.98 | 77.98 | 76.54 | 76.96 | 14,644,291 | -1.13(-1.44%) |
Mar 31, 2015 | 78.38 | 78.78 | 78.08 | 78.09 | 10,342,293 | -0.74(-0.94%) |
Mar 30, 2015 | 78.59 | 79.07 | 78.21 | 78.83 | 7,808,222 | +0.94(+1.21%) |
Mar 27, 2015 | 77.84 | 78.36 | 77.74 | 77.89 | 7,533,094 | +0.16(+0.20%) |
Mar 26, 2015 | 77.58 | 78.25 | 77.28 | 77.73 | 12,847,259 | -0.16(-0.20%) |
Mar 25, 2015 | 79.06 | 79.56 | 77.89 | 77.89 | 10,878,174 | -1.26(-1.59%) |
Mar 24, 2015 | 79.82 | 80.13 | 79.12 | 79.14 | 10,809,585 | -0.79(-0.99%) |
Mar 23, 2015 | 79.54 | 80.22 | 79.35 | 79.94 | 11,615,127 | +0.45(+0.57%) |
Mar 20, 2015 | 79.07 | 79.87 | 78.99 | 79.49 | 16,018,228 | +0.55(+0.70%) |
Mar 19, 2015 | 78.43 | 79.14 | 78.33 | 78.93 | 8,841,638 | +0.18(+0.23%) |
Mar 18, 2015 | 77.54 | 78.97 | 76.95 | 78.76 | 10,270,412 | +1.22(+1.57%) |
Mar 17, 2015 | 77.71 | 78.03 | 77.16 | 77.54 | 9,406,447 | -0.91(-1.16%) |
Mar 16, 2015 | 77.42 | 78.45 | 77.42 | 78.45 | 9,953,920 | +1.44(+1.86%) |
Mar 13, 2015 | 77.51 | 77.66 | 76.57 | 77.01 | 10,076,725 | -0.48(-0.62%) |
Mar 12, 2015 | 76.82 | 77.81 | 76.71 | 77.49 | 10,715,943 | +1.17(+1.54%) |
Mar 11, 2015 | 77.49 | 77.49 | 76.24 | 76.32 | 11,772,530 | -0.94(-1.22%) |
Mar 10, 2015 | 77.61 | 77.96 | 77.24 | 77.26 | 11,253,869 | -0.88(-1.12%) |
Mar 09, 2015 | 77.78 | 78.34 | 77.44 | 78.13 | 7,344,578 | +0.43(+0.55%) |
Mar 06, 2015 | 79.24 | 79.51 | 77.53 | 77.71 | 11,965,103 | -1.87(-2.35%) |
Mar 05, 2015 | 79.23 | 80.11 | 79.17 | 79.58 | 10,360,435 | +0.68(+0.86%) |
Mar 04, 2015 | 79.27 | 79.44 | 78.53 | 78.90 | 11,134,756 | -0.54(-0.67%) |
Mar 03, 2015 | 80.03 | 80.03 | 79.11 | 79.44 | 8,270,286 | -0.68(-0.85%) |
Mar 02, 2015 | 79.57 | 80.27 | 79.72 | 80.12 | 9,375,342 | +0.55(+0.69%) |
Feb 27, 2015 | 79.98 | 80.21 | 79.55 | 79.57 | 10,950,441 | -0.23(-0.28%) |
Feb 26, 2015 | 78.69 | 80.09 | 78.57 | 79.80 | 14,734,769 | +1.23(+1.57%) |
Feb 25, 2015 | 78.35 | 78.62 | 77.75 | 78.56 | 12,474,879 | +0.40(+0.51%) |
Feb 24, 2015 | 77.82 | 78.44 | 77.62 | 78.17 | 8,487,277 | +0.40(+0.52%) |
Feb 23, 2015 | 78.20 | 78.22 | 77.47 | 77.76 | 8,861,141 | -0.06(-0.08%) |
Feb 20, 2015 | 77.76 | 77.91 | 76.93 | 77.82 | 12,993,221 | +0.20(+0.26%) |
Feb 19, 2015 | 77.04 | 77.73 | 76.78 | 77.62 | 13,008,969 | +0.57(+0.74%) |
Feb 18, 2015 | 77.62 | 77.81 | 76.61 | 77.05 | 10,220,355 | -0.37(-0.48%) |
Feb 17, 2015 | 76.61 | 77.45 | 76.40 | 77.42 | 11,191,807 | +0.63(+0.82%) |
Feb 13, 2015 | 75.88 | 76.79 | 76.79 | 76.79 | 14,469,596 | +0.91(+1.20%) |
Feb 12, 2015 | 77.47 | 77.50 | 74.89 | 75.88 | 33,514,124 | -1.50(-1.93%) |
Feb 11, 2015 | 77.44 | 77.69 | 77.04 | 77.38 | 10,607,138 | +0.02(+0.03%) |
Feb 10, 2015 | 77.23 | 77.62 | 76.64 | 77.35 | 15,924,882 | +0.44(+0.57%) |
Feb 09, 2015 | 77.90 | 77.90 | 76.39 | 76.91 | 12,776,079 | -1.02(-1.31%) |
Feb 06, 2015 | 78.71 | 78.97 | 77.72 | 77.93 | 11,955,505 | -1.05(-1.33%) |
Feb 05, 2015 | 78.29 | 79.06 | 78.21 | 78.98 | 8,607,914 | +0.85(+1.09%) |
Feb 04, 2015 | 78.72 | 78.97 | 77.87 | 78.13 | 12,336,180 | -0.85(-1.07%) |
Feb 03, 2015 | 78.16 | 79.06 | 77.95 | 78.98 | 12,977,311 | +1.26(+1.62%) |
Feb 02, 2015 | 77.46 | 77.74 | 76.61 | 77.72 | 11,663,398 | +0.53(+0.69%) |
Jan 30, 2015 | 78.30 | 78.62 | 77.15 | 77.19 | 13,850,452 | -1.73(-2.19%) |
Jan 29, 2015 | 78.25 | 78.98 | 77.60 | 78.92 | 9,819,687 | +0.69(+0.89%) |
Jan 28, 2015 | 78.99 | 79.34 | 78.19 | 78.22 | 11,744,480 | -0.47(-0.60%) |
Jan 27, 2015 | 78.49 | 79.22 | 77.80 | 78.69 | 13,180,623 | -0.13(-0.17%) |
Jan 26, 2015 | 78.47 | 78.97 | 78.02 | 78.83 | 11,627,251 | +0.05(+0.06%) |
Jan 23, 2015 | 79.35 | 79.37 | 78.58 | 78.78 | 13,136,436 | -1.20(-1.50%) |
Jan 22, 2015 | 78.93 | 80.04 | 78.29 | 79.98 | 11,723,131 | +1.43(+1.83%) |
Jan 21, 2015 | 77.51 | 78.70 | 77.39 | 78.55 | 15,181,160 | +0.47(+0.60%) |
Jan 20, 2015 | 78.28 | 78.66 | 77.28 | 78.08 | 26,551,054 | -2.12(-2.64%) |
Jan 16, 2015 | 78.67 | 80.20 | 80.20 | 80.20 | 18,281,980 | +1.19(+1.51%) |
Jan 15, 2015 | 80.17 | 80.17 | 78.59 | 79.00 | 14,055,188 | -1.16(-1.45%) |
Jan 14, 2015 | 80.06 | 80.50 | 79.79 | 80.17 | 11,529,626 | -0.59(-0.73%) |
Jan 13, 2015 | 81.28 | 81.96 | 80.35 | 80.75 | 13,174,211 | +0.14(+0.17%) |
Jan 12, 2015 | 81.07 | 81.57 | 80.40 | 80.61 | 8,872,145 | -0.28(-0.34%) |
Jan 09, 2015 | 82.09 | 82.09 | 80.74 | 80.89 | 9,554,323 | -1.12(-1.36%) |
Jan 08, 2015 | 81.75 | 82.09 | 81.52 | 82.01 | 12,873,147 | +0.64(+0.79%) |
Jan 07, 2015 | 80.10 | 81.58 | 80.02 | 81.37 | 10,289,834 | +1.76(+2.21%) |
Jan 06, 2015 | 80.43 | 80.93 | 79.35 | 79.61 | 9,636,186 | -0.39(-0.49%) |
Jan 05, 2015 | 80.54 | 80.73 | 79.92 | 80.00 | 10,477,244 | -0.56(-0.70%) |