Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 67.75 | 65.96 | 65.96 | 65.96 | 2,726,961 | -2.03(-2.98%) |
Dec 30, 2015 | 68.84 | 69.48 | 67.96 | 67.99 | 1,594,264 | -1.06(-1.54%) |
Dec 29, 2015 | 68.20 | 69.84 | 67.90 | 69.06 | 2,839,229 | +0.96(+1.41%) |
Dec 28, 2015 | 67.66 | 68.60 | 66.60 | 68.09 | 3,739,154 | -0.01(-0.01%) |
Dec 24, 2015 | 67.97 | 68.10 | 68.10 | 68.10 | 1,191,160 | +0.13(+0.19%) |
Dec 23, 2015 | 67.71 | 68.57 | 66.68 | 67.97 | 2,235,905 | +0.65(+0.97%) |
Dec 22, 2015 | 67.66 | 67.92 | 65.86 | 67.32 | 3,012,162 | -0.01(-0.01%) |
Dec 21, 2015 | 66.54 | 67.33 | 65.60 | 67.33 | 2,663,850 | +1.75(+2.67%) |
Dec 18, 2015 | 66.31 | 67.35 | 65.38 | 65.58 | 4,412,169 | -1.22(-1.83%) |
Dec 17, 2015 | 68.53 | 69.23 | 66.76 | 66.80 | 2,676,390 | -1.00(-1.48%) |
Dec 16, 2015 | 67.18 | 68.22 | 66.23 | 67.80 | 3,517,950 | +1.02(+1.53%) |
Dec 15, 2015 | 67.12 | 67.64 | 65.98 | 66.78 | 5,324,250 | -0.62(-0.92%) |
Dec 14, 2015 | 68.38 | 68.68 | 65.64 | 67.40 | 7,041,453 | -2.51(-3.59%) |
Dec 11, 2015 | 71.32 | 71.74 | 69.38 | 69.91 | 4,848,417 | -2.97(-4.08%) |
Dec 10, 2015 | 72.56 | 73.99 | 72.27 | 72.88 | 2,997,427 | +0.18(+0.25%) |
Dec 09, 2015 | 74.29 | 74.47 | 72.05 | 72.70 | 4,722,472 | -2.08(-2.78%) |
Dec 08, 2015 | 73.35 | 75.36 | 72.58 | 74.78 | 3,494,586 | +0.35(+0.47%) |
Dec 07, 2015 | 75.49 | 75.55 | 73.98 | 74.43 | 3,339,086 | -1.06(-1.40%) |
Dec 04, 2015 | 71.47 | 76.00 | 70.51 | 75.49 | 5,962,319 | +3.85(+5.37%) |
Dec 03, 2015 | 74.45 | 74.78 | 71.37 | 71.64 | 4,870,097 | -1.02(-1.41%) |
Dec 02, 2015 | 72.08 | 73.65 | 71.52 | 72.66 | 3,988,592 | +0.75(+1.04%) |
Dec 01, 2015 | 71.80 | 72.54 | 71.50 | 71.91 | 4,338,122 | +0.64(+0.89%) |
Nov 30, 2015 | 70.31 | 71.42 | 69.35 | 71.28 | 4,199,793 | +0.96(+1.37%) |
Nov 27, 2015 | 69.23 | 70.51 | 68.69 | 70.32 | 1,813,283 | +1.37(+1.98%) |
Nov 25, 2015 | 68.63 | 68.95 | 68.95 | 68.95 | 3,707,074 | +0.51(+0.74%) |
Nov 24, 2015 | 67.18 | 68.77 | 66.81 | 68.45 | 4,120,211 | +1.72(+2.57%) |
Nov 23, 2015 | 67.75 | 67.75 | 66.55 | 66.73 | 1,882,551 | -0.73(-1.08%) |
Nov 20, 2015 | 67.45 | 68.17 | 66.67 | 67.46 | 2,758,388 | +0.49(+0.73%) |
Nov 19, 2015 | 68.86 | 68.89 | 66.25 | 66.97 | 3,394,154 | -2.07(-3.00%) |
Nov 18, 2015 | 66.65 | 69.15 | 66.27 | 69.04 | 4,683,163 | +2.80(+4.23%) |
Nov 17, 2015 | 64.80 | 66.79 | 64.68 | 66.24 | 3,647,304 | +1.83(+2.84%) |
Nov 16, 2015 | 63.83 | 64.72 | 63.02 | 64.41 | 3,783,585 | +0.39(+0.60%) |
Nov 13, 2015 | 64.78 | 65.24 | 63.45 | 64.03 | 3,831,587 | -0.86(-1.33%) |
Nov 12, 2015 | 67.40 | 67.42 | 64.86 | 64.89 | 5,533,993 | -2.79(-4.12%) |
Nov 11, 2015 | 69.88 | 69.95 | 67.63 | 67.68 | 3,912,119 | -1.09(-1.58%) |
Nov 10, 2015 | 69.43 | 69.60 | 68.23 | 68.77 | 6,646,646 | -3.87(-5.32%) |
Nov 09, 2015 | 73.45 | 73.45 | 71.71 | 72.63 | 5,220,358 | -0.94(-1.28%) |
Nov 06, 2015 | 71.91 | 74.37 | 71.11 | 73.57 | 8,351,413 | +4.89(+7.11%) |
Nov 05, 2015 | 69.24 | 69.48 | 67.44 | 68.69 | 5,975,349 | +0.09(+0.12%) |
Nov 04, 2015 | 68.17 | 68.74 | 67.48 | 68.60 | 3,994,798 | +0.94(+1.39%) |
Nov 03, 2015 | 67.60 | 67.90 | 66.31 | 67.66 | 3,740,054 | -0.19(-0.28%) |
Nov 02, 2015 | 66.12 | 68.07 | 66.03 | 67.85 | 3,852,416 | +1.76(+2.67%) |
Oct 30, 2015 | 64.23 | 66.48 | 63.91 | 66.09 | 4,837,114 | +2.23(+3.50%) |
Oct 29, 2015 | 63.97 | 65.36 | 63.32 | 63.85 | 5,589,313 | -2.46(-3.70%) |
Oct 28, 2015 | 66.65 | 67.61 | 65.41 | 66.31 | 7,421,003 | +1.02(+1.56%) |
Oct 27, 2015 | 65.88 | 67.74 | 64.61 | 65.29 | 5,752,727 | -1.37(-2.05%) |
Oct 26, 2015 | 69.30 | 69.30 | 65.88 | 66.66 | 6,615,068 | -3.97(-5.62%) |
Oct 23, 2015 | 70.80 | 71.17 | 69.64 | 70.63 | 3,478,874 | +0.74(+1.05%) |
Oct 22, 2015 | 67.57 | 69.92 | 67.34 | 69.89 | 4,972,152 | +3.44(+5.18%) |
Oct 21, 2015 | 67.34 | 67.80 | 66.39 | 66.46 | 3,889,055 | -0.53(-0.79%) |
Oct 20, 2015 | 66.28 | 67.21 | 65.66 | 66.99 | 3,707,254 | +0.39(+0.59%) |
Oct 19, 2015 | 67.72 | 68.37 | 66.23 | 66.59 | 3,024,233 | -1.51(-2.22%) |
Oct 16, 2015 | 68.68 | 68.70 | 67.34 | 68.11 | 2,905,194 | -0.55(-0.80%) |
Oct 15, 2015 | 67.35 | 69.09 | 67.09 | 68.65 | 5,281,048 | +2.07(+3.11%) |
Oct 14, 2015 | 66.04 | 67.44 | 64.89 | 66.58 | 5,360,450 | +0.30(+0.45%) |
Oct 13, 2015 | 67.58 | 68.06 | 66.22 | 66.28 | 3,724,199 | -1.81(-2.66%) |
Oct 12, 2015 | 68.39 | 68.88 | 67.47 | 68.10 | 3,103,210 | +0.08(+0.11%) |
Oct 09, 2015 | 68.07 | 68.67 | 67.12 | 68.02 | 3,858,963 | +0.06(+0.09%) |
Oct 08, 2015 | 70.94 | 71.05 | 66.14 | 67.96 | 8,808,368 | -3.58(-5.00%) |
Oct 07, 2015 | 69.44 | 71.57 | 68.31 | 71.54 | 6,799,803 | +2.48(+3.59%) |
Oct 06, 2015 | 70.02 | 70.58 | 63.75 | 69.06 | 17,634,710 | -0.99(-1.42%) |
Oct 05, 2015 | 72.29 | 72.51 | 69.99 | 70.05 | 4,974,839 | -1.87(-2.61%) |
Oct 02, 2015 | 70.07 | 71.94 | 69.40 | 71.92 | 4,198,642 | +0.59(+0.83%) |
Oct 01, 2015 | 71.85 | 71.90 | 69.74 | 71.33 | 5,611,803 | -0.72(-1.00%) |
Sep 30, 2015 | 71.97 | 72.94 | 70.78 | 72.05 | 4,585,147 | +1.16(+1.64%) |
Sep 29, 2015 | 70.59 | 72.72 | 70.16 | 70.89 | 4,065,764 | +0.12(+0.17%) |
Sep 28, 2015 | 74.81 | 75.38 | 70.73 | 70.77 | 3,999,294 | -4.33(-5.77%) |
Sep 25, 2015 | 75.81 | 76.77 | 74.01 | 75.10 | 4,352,050 | +1.22(+1.64%) |
Sep 24, 2015 | 74.70 | 75.11 | 72.24 | 73.88 | 5,380,842 | -1.51(-2.01%) |
Sep 23, 2015 | 74.21 | 76.18 | 73.73 | 75.40 | 3,332,892 | +1.22(+1.64%) |
Sep 22, 2015 | 74.93 | 75.70 | 73.84 | 74.18 | 4,109,584 | -2.16(-2.82%) |
Sep 21, 2015 | 77.19 | 77.94 | 75.79 | 76.34 | 2,421,145 | -0.13(-0.17%) |
Sep 18, 2015 | 76.15 | 77.72 | 75.84 | 76.47 | 3,855,404 | -1.17(-1.51%) |
Sep 17, 2015 | 78.01 | 79.26 | 77.20 | 77.64 | 2,782,305 | -0.67(-0.85%) |
Sep 16, 2015 | 78.41 | 78.61 | 77.12 | 78.31 | 2,982,510 | -0.12(-0.15%) |
Sep 15, 2015 | 76.85 | 78.59 | 76.74 | 78.43 | 3,836,759 | +1.85(+2.41%) |
Sep 14, 2015 | 77.06 | 77.58 | 76.23 | 76.58 | 3,564,128 | +1.15(+1.52%) |
Sep 11, 2015 | 74.78 | 75.84 | 74.05 | 75.43 | 2,543,917 | +0.08(+0.10%) |
Sep 10, 2015 | 74.43 | 76.49 | 74.02 | 75.35 | 4,594,115 | +1.41(+1.91%) |
Sep 09, 2015 | 75.98 | 76.81 | 73.73 | 73.94 | 4,402,678 | -1.12(-1.49%) |
Sep 08, 2015 | 73.36 | 75.21 | 72.64 | 75.06 | 4,224,285 | +3.73(+5.23%) |
Sep 04, 2015 | 71.90 | 71.33 | 71.33 | 71.33 | 3,366,841 | -1.69(-2.31%) |
Sep 03, 2015 | 73.85 | 74.81 | 72.76 | 73.02 | 2,652,067 | -0.34(-0.47%) |
Sep 02, 2015 | 73.11 | 73.36 | 71.45 | 73.36 | 3,423,682 | +2.30(+3.24%) |
Sep 01, 2015 | 72.28 | 73.86 | 70.50 | 71.06 | 5,586,683 | -3.68(-4.92%) |
Aug 31, 2015 | 75.18 | 76.83 | 74.69 | 74.74 | 3,579,704 | -1.09(-1.43%) |
Aug 28, 2015 | 75.61 | 76.98 | 74.93 | 75.82 | 4,481,861 | -0.98(-1.28%) |
Aug 27, 2015 | 76.10 | 77.07 | 74.11 | 76.81 | 6,692,489 | +3.10(+4.20%) |
Aug 26, 2015 | 71.46 | 73.82 | 69.78 | 73.71 | 6,307,701 | +4.78(+6.94%) |
Aug 25, 2015 | 73.05 | 74.14 | 68.71 | 68.93 | 7,005,250 | +0.04(+0.06%) |
Aug 24, 2015 | 60.76 | 72.56 | 60.58 | 68.89 | 14,132,043 | +1.23(+1.82%) |
Aug 21, 2015 | 68.59 | 70.16 | 66.93 | 67.65 | 8,499,420 | -2.88(-4.09%) |
Aug 20, 2015 | 73.49 | 74.34 | 70.52 | 70.54 | 6,365,069 | -4.10(-5.49%) |
Aug 19, 2015 | 74.04 | 75.48 | 73.03 | 74.63 | 6,559,811 | +1.31(+1.79%) |
Aug 18, 2015 | 77.69 | 77.77 | 72.86 | 73.33 | 6,795,879 | -4.47(-5.75%) |
Aug 17, 2015 | 75.80 | 77.86 | 75.43 | 77.80 | 3,012,083 | +1.57(+2.05%) |
Aug 14, 2015 | 76.18 | 76.47 | 74.95 | 76.23 | 3,301,702 | -0.46(-0.60%) |
Aug 13, 2015 | 77.11 | 78.31 | 76.51 | 76.70 | 3,115,996 | -0.22(-0.29%) |
Aug 12, 2015 | 74.34 | 77.51 | 74.01 | 76.92 | 4,932,628 | +0.80(+1.05%) |
Aug 11, 2015 | 75.75 | 77.98 | 75.02 | 76.12 | 5,574,399 | -1.76(-2.26%) |
Aug 10, 2015 | 76.92 | 78.25 | 75.79 | 77.89 | 5,330,935 | +2.28(+3.02%) |
Aug 07, 2015 | 72.94 | 75.64 | 72.74 | 75.60 | 6,028,451 | +2.04(+2.77%) |
Aug 06, 2015 | 77.00 | 77.00 | 72.15 | 73.57 | 8,006,177 | -2.55(-3.35%) |
Aug 05, 2015 | 74.12 | 77.49 | 74.12 | 76.11 | 5,602,016 | +0.23(+0.30%) |
Aug 04, 2015 | 77.77 | 77.86 | 72.79 | 75.88 | 14,197,201 | -3.28(-4.14%) |
Aug 03, 2015 | 81.20 | 81.69 | 78.18 | 79.16 | 6,134,459 | -2.47(-3.02%) |
Jul 31, 2015 | 82.62 | 82.94 | 81.21 | 81.63 | 8,317,663 | -0.93(-1.13%) |
Jul 30, 2015 | 81.22 | 82.80 | 79.83 | 82.56 | 5,047,017 | +1.34(+1.65%) |
Jul 29, 2015 | 81.69 | 81.99 | 79.90 | 81.22 | 3,930,623 | -0.42(-0.51%) |
Jul 28, 2015 | 80.90 | 82.36 | 79.53 | 81.64 | 4,255,876 | +1.87(+2.34%) |
Jul 27, 2015 | 81.99 | 82.16 | 78.72 | 79.77 | 7,233,810 | -3.60(-4.32%) |
Jul 24, 2015 | 90.81 | 90.87 | 83.14 | 83.37 | 12,293,194 | -4.62(-5.25%) |
Jul 23, 2015 | 87.45 | 89.59 | 85.75 | 87.98 | 6,903,050 | +2.97(+3.49%) |
Jul 22, 2015 | 83.16 | 85.43 | 81.91 | 85.01 | 7,671,796 | -3.69(-4.16%) |
Jul 21, 2015 | 87.99 | 88.85 | 87.09 | 88.71 | 2,986,491 | +0.71(+0.80%) |
Jul 20, 2015 | 88.90 | 89.94 | 87.86 | 88.00 | 3,671,882 | +0.20(+0.22%) |
Jul 17, 2015 | 87.80 | 88.15 | 86.60 | 87.80 | 2,707,483 | +0.46(+0.53%) |
Jul 16, 2015 | 86.58 | 87.48 | 85.42 | 87.34 | 2,791,160 | +1.25(+1.46%) |
Jul 15, 2015 | 87.25 | 87.34 | 85.57 | 86.09 | 2,267,413 | -0.96(-1.11%) |
Jul 14, 2015 | 86.33 | 87.37 | 85.43 | 87.05 | 2,872,110 | +1.31(+1.53%) |
Jul 13, 2015 | 87.82 | 87.82 | 84.95 | 85.74 | 4,734,501 | +0.25(+0.29%) |
Jul 10, 2015 | 82.80 | 86.22 | 82.34 | 85.49 | 6,524,048 | +4.85(+6.02%) |
Jul 09, 2015 | 83.75 | 84.18 | 79.71 | 80.64 | 7,954,508 | -0.93(-1.14%) |
Jul 08, 2015 | 83.10 | 84.02 | 80.80 | 81.57 | 8,484,580 | -4.17(-4.87%) |
Jul 07, 2015 | 86.46 | 86.54 | 80.38 | 85.74 | 9,876,134 | -1.24(-1.42%) |
Jul 06, 2015 | 87.99 | 88.86 | 86.39 | 86.98 | 3,446,296 | -2.48(-2.78%) |
Jul 02, 2015 | 89.31 | 89.46 | 89.46 | 89.46 | 2,116,239 | +0.80(+0.90%) |
Jul 01, 2015 | 90.44 | 91.07 | 88.39 | 88.66 | 2,807,156 | -0.16(-0.18%) |
Jun 30, 2015 | 88.84 | 89.66 | 87.54 | 88.82 | 4,607,521 | +1.76(+2.02%) |
Jun 29, 2015 | 87.79 | 90.27 | 85.60 | 87.06 | 7,090,095 | -4.15(-4.55%) |
Jun 26, 2015 | 93.43 | 93.55 | 90.55 | 91.21 | 5,005,397 | -2.53(-2.70%) |
Jun 25, 2015 | 93.08 | 94.62 | 92.62 | 93.74 | 2,254,043 | +1.25(+1.36%) |
Jun 24, 2015 | 92.66 | 93.62 | 92.21 | 92.49 | 2,322,475 | -1.60(-1.70%) |
Jun 23, 2015 | 95.15 | 95.22 | 93.03 | 94.09 | 2,206,076 | -0.55(-0.58%) |
Jun 22, 2015 | 94.47 | 95.76 | 93.46 | 94.64 | 2,641,561 | +0.61(+0.65%) |
Jun 19, 2015 | 94.51 | 96.31 | 93.37 | 94.02 | 4,822,121 | +0.19(+0.20%) |
Jun 18, 2015 | 91.35 | 94.03 | 91.35 | 93.84 | 4,226,591 | +2.91(+3.20%) |
Jun 17, 2015 | 90.73 | 91.32 | 90.06 | 90.93 | 2,277,762 | +0.20(+0.23%) |
Jun 16, 2015 | 90.09 | 91.29 | 89.80 | 90.72 | 2,224,721 | +0.19(+0.21%) |
Jun 15, 2015 | 88.77 | 90.68 | 87.74 | 90.53 | 2,890,011 | +0.99(+1.11%) |
Jun 12, 2015 | 89.15 | 90.19 | 88.73 | 89.54 | 1,959,881 | -0.58(-0.64%) |
Jun 11, 2015 | 90.31 | 90.90 | 89.53 | 90.12 | 2,964,192 | +0.08(+0.09%) |
Jun 10, 2015 | 88.26 | 90.41 | 88.12 | 90.05 | 4,164,189 | +2.82(+3.23%) |
Jun 09, 2015 | 86.67 | 87.66 | 83.67 | 87.23 | 7,250,984 | -0.07(-0.08%) |
Jun 08, 2015 | 90.90 | 91.08 | 87.20 | 87.30 | 4,156,797 | -2.92(-3.23%) |
Jun 05, 2015 | 89.60 | 90.52 | 88.45 | 90.22 | 4,136,792 | +0.10(+0.11%) |
Jun 04, 2015 | 89.10 | 91.25 | 88.40 | 90.12 | 4,283,668 | +0.20(+0.22%) |
Jun 03, 2015 | 92.54 | 92.91 | 89.89 | 89.92 | 4,361,234 | -2.33(-2.52%) |
Jun 02, 2015 | 93.47 | 93.49 | 91.85 | 92.25 | 2,739,681 | -1.13(-1.22%) |
Jun 01, 2015 | 94.18 | 94.92 | 93.15 | 93.38 | 3,449,556 | +0.08(+0.08%) |
May 29, 2015 | 92.63 | 93.73 | 91.93 | 93.31 | 4,257,563 | +1.46(+1.59%) |
May 28, 2015 | 92.65 | 94.19 | 91.25 | 91.85 | 4,372,827 | -0.84(-0.90%) |
May 27, 2015 | 88.79 | 92.75 | 88.79 | 92.68 | 5,602,573 | +4.19(+4.73%) |
May 26, 2015 | 89.33 | 89.39 | 87.85 | 88.50 | 2,583,323 | -0.83(-0.93%) |
May 22, 2015 | 88.86 | 89.32 | 89.32 | 89.32 | 3,477,215 | +0.68(+0.77%) |
May 21, 2015 | 89.10 | 89.15 | 87.67 | 88.64 | 2,281,812 | +0.13(+0.15%) |
May 20, 2015 | 89.20 | 89.72 | 87.99 | 88.51 | 3,144,185 | -0.22(-0.25%) |
May 19, 2015 | 88.52 | 90.43 | 88.15 | 88.73 | 6,659,395 | +0.82(+0.93%) |
May 18, 2015 | 83.47 | 88.52 | 83.34 | 87.91 | 7,127,045 | +4.67(+5.61%) |
May 15, 2015 | 84.22 | 84.47 | 83.03 | 83.24 | 2,367,195 | -0.78(-0.93%) |
May 14, 2015 | 83.15 | 84.38 | 82.74 | 84.02 | 2,604,581 | +1.56(+1.89%) |
May 13, 2015 | 82.80 | 83.60 | 82.33 | 82.46 | 1,896,527 | -0.12(-0.14%) |
May 12, 2015 | 82.19 | 83.10 | 81.83 | 82.58 | 2,370,115 | -0.20(-0.25%) |
May 11, 2015 | 83.28 | 83.28 | 82.11 | 82.79 | 2,387,544 | -0.47(-0.56%) |
May 08, 2015 | 83.39 | 83.92 | 83.00 | 83.26 | 3,553,845 | +0.55(+0.66%) |
May 07, 2015 | 81.80 | 82.95 | 81.80 | 82.71 | 3,753,574 | +2.13(+2.64%) |
May 06, 2015 | 81.11 | 81.36 | 78.67 | 80.58 | 4,992,777 | -0.05(-0.06%) |
May 05, 2015 | 83.92 | 84.13 | 80.62 | 80.63 | 5,606,959 | -3.82(-4.52%) |
May 04, 2015 | 84.30 | 84.76 | 83.14 | 84.45 | 5,524,549 | +0.69(+0.83%) |
May 01, 2015 | 81.69 | 83.78 | 80.27 | 83.75 | 8,656,886 | +5.15(+6.55%) |
Apr 30, 2015 | 80.22 | 80.73 | 77.83 | 78.60 | 6,217,297 | -1.14(-1.43%) |
Apr 29, 2015 | 79.46 | 80.27 | 78.65 | 79.75 | 4,146,858 | -0.81(-1.01%) |
Apr 28, 2015 | 81.19 | 81.36 | 77.27 | 80.56 | 5,311,009 | -0.00(-0.01%) |
Apr 27, 2015 | 79.93 | 81.99 | 79.71 | 80.56 | 4,492,402 | +0.99(+1.25%) |
Apr 24, 2015 | 81.58 | 81.63 | 78.48 | 79.57 | 4,851,542 | -2.07(-2.54%) |
Apr 23, 2015 | 81.34 | 82.18 | 81.03 | 81.64 | 2,246,301 | -0.86(-1.05%) |
Apr 22, 2015 | 81.62 | 82.64 | 80.78 | 82.51 | 2,880,376 | +1.20(+1.48%) |
Apr 21, 2015 | 81.84 | 82.05 | 80.87 | 81.30 | 2,435,970 | +0.42(+0.52%) |
Apr 20, 2015 | 80.94 | 81.80 | 80.61 | 80.89 | 2,704,714 | +0.55(+0.69%) |
Apr 17, 2015 | 80.74 | 80.86 | 79.46 | 80.33 | 4,127,964 | -1.19(-1.46%) |
Apr 16, 2015 | 81.42 | 82.13 | 81.00 | 81.53 | 3,058,671 | -0.47(-0.57%) |
Apr 15, 2015 | 82.40 | 82.98 | 81.39 | 81.99 | 3,569,022 | +0.50(+0.62%) |
Apr 14, 2015 | 83.71 | 83.90 | 80.58 | 81.49 | 5,827,185 | -2.51(-2.98%) |
Apr 13, 2015 | 84.78 | 85.69 | 83.83 | 84.00 | 2,868,277 | -0.90(-1.06%) |
Apr 10, 2015 | 85.10 | 85.57 | 84.18 | 84.90 | 2,497,396 | -0.17(-0.20%) |
Apr 09, 2015 | 82.86 | 85.16 | 82.70 | 85.07 | 3,817,595 | +2.02(+2.43%) |
Apr 08, 2015 | 82.35 | 83.25 | 81.87 | 83.05 | 3,490,983 | +0.59(+0.71%) |
Apr 07, 2015 | 81.40 | 83.25 | 81.16 | 82.46 | 3,623,728 | +1.12(+1.37%) |
Apr 06, 2015 | 80.21 | 81.90 | 79.76 | 81.35 | 3,829,847 | -0.89(-1.08%) |
Apr 02, 2015 | 82.74 | 82.23 | 82.23 | 82.23 | 3,550,999 | -0.28(-0.34%) |
Apr 01, 2015 | 83.49 | 83.76 | 80.78 | 82.51 | 5,413,662 | -1.24(-1.48%) |
Mar 31, 2015 | 84.84 | 85.71 | 83.52 | 83.75 | 4,531,000 | -1.57(-1.84%) |
Mar 30, 2015 | 85.28 | 86.14 | 84.45 | 85.32 | 5,532,744 | +1.11(+1.32%) |
Mar 27, 2015 | 79.75 | 84.81 | 79.71 | 84.21 | 11,425,906 | +4.93(+6.22%) |
Mar 26, 2015 | 78.36 | 79.64 | 75.20 | 79.28 | 16,251,318 | -2.16(-2.65%) |
Mar 25, 2015 | 86.26 | 86.45 | 80.13 | 81.43 | 12,320,982 | -5.02(-5.81%) |
Mar 24, 2015 | 86.86 | 87.52 | 85.51 | 86.45 | 4,276,869 | -0.26(-0.29%) |
Mar 23, 2015 | 87.12 | 87.57 | 86.64 | 86.71 | 4,223,755 | -0.25(-0.28%) |
Mar 20, 2015 | 85.33 | 87.08 | 84.99 | 86.95 | 4,838,452 | +2.11(+2.49%) |
Mar 19, 2015 | 83.03 | 85.02 | 82.86 | 84.84 | 4,848,796 | +2.09(+2.52%) |
Mar 18, 2015 | 82.51 | 83.25 | 81.24 | 82.75 | 4,355,017 | -0.16(-0.20%) |
Mar 17, 2015 | 82.23 | 83.03 | 81.07 | 82.91 | 3,994,384 | +0.45(+0.55%) |
Mar 16, 2015 | 79.44 | 82.53 | 79.44 | 82.46 | 5,512,639 | +3.29(+4.15%) |
Mar 13, 2015 | 78.89 | 79.65 | 78.51 | 79.17 | 4,294,472 | +0.05(+0.06%) |
Mar 12, 2015 | 78.61 | 79.38 | 78.12 | 79.12 | 4,690,138 | +0.56(+0.72%) |
Mar 11, 2015 | 78.50 | 79.54 | 78.25 | 78.56 | 47,792,776 | +0.85(+1.10%) |
Mar 10, 2015 | 79.04 | 79.23 | 76.81 | 77.71 | 6,271,566 | -0.78(-0.99%) |
Mar 09, 2015 | 77.50 | 78.76 | 77.24 | 78.49 | 3,071,304 | +1.16(+1.50%) |
Mar 06, 2015 | 77.94 | 78.24 | 76.53 | 77.33 | 3,998,368 | -0.68(-0.87%) |
Mar 05, 2015 | 77.15 | 78.25 | 76.92 | 78.01 | 3,525,988 | +1.19(+1.55%) |
Mar 04, 2015 | 75.43 | 76.86 | 75.61 | 76.82 | 3,370,238 | +1.21(+1.59%) |
Mar 03, 2015 | 77.50 | 77.73 | 75.60 | 75.61 | 5,352,051 | -2.04(-2.62%) |
Mar 02, 2015 | 75.19 | 77.72 | 75.08 | 77.65 | 4,054,919 | +2.88(+3.85%) |
Feb 27, 2015 | 75.78 | 76.16 | 74.40 | 74.77 | 2,574,351 | -0.71(-0.94%) |
Feb 26, 2015 | 75.37 | 76.42 | 74.40 | 75.48 | 4,670,903 | +0.72(+0.97%) |
Feb 25, 2015 | 75.20 | 75.77 | 74.37 | 74.75 | 3,643,122 | -0.38(-0.51%) |
Feb 24, 2015 | 73.28 | 75.21 | 72.34 | 75.14 | 4,454,267 | +1.85(+2.53%) |
Feb 23, 2015 | 72.33 | 73.35 | 71.70 | 73.28 | 4,011,906 | +1.45(+2.02%) |
Feb 20, 2015 | 70.56 | 71.91 | 70.56 | 71.83 | 2,753,302 | +1.06(+1.50%) |
Feb 19, 2015 | 70.27 | 71.00 | 70.03 | 70.77 | 2,048,306 | +0.43(+0.61%) |
Feb 18, 2015 | 70.61 | 70.70 | 69.79 | 70.34 | 1,936,923 | -0.16(-0.22%) |
Feb 17, 2015 | 69.60 | 70.70 | 69.40 | 70.50 | 2,191,123 | +0.76(+1.09%) |
Feb 13, 2015 | 70.67 | 69.74 | 69.74 | 69.74 | 3,095,755 | -0.49(-0.69%) |
Feb 12, 2015 | 70.79 | 70.93 | 69.41 | 70.23 | 2,640,804 | +0.05(+0.07%) |
Feb 11, 2015 | 69.92 | 70.49 | 69.19 | 70.18 | 2,868,573 | +0.61(+0.88%) |
Feb 10, 2015 | 68.27 | 69.67 | 67.19 | 69.56 | 3,790,944 | +2.18(+3.24%) |
Feb 09, 2015 | 68.70 | 68.91 | 65.78 | 67.38 | 6,426,699 | -2.01(-2.90%) |
Feb 06, 2015 | 69.34 | 70.76 | 68.75 | 69.39 | 3,437,222 | +0.03(+0.05%) |
Feb 05, 2015 | 70.38 | 70.38 | 68.61 | 69.36 | 3,876,412 | -0.77(-1.09%) |
Feb 04, 2015 | 69.38 | 70.59 | 69.34 | 70.13 | 2,840,017 | +0.03(+0.04%) |
Feb 03, 2015 | 69.78 | 70.64 | 68.78 | 70.10 | 3,274,197 | +0.32(+0.46%) |
Feb 02, 2015 | 70.67 | 71.23 | 68.19 | 69.78 | 4,825,103 | -0.88(-1.24%) |
Jan 30, 2015 | 71.46 | 72.10 | 70.57 | 70.65 | 4,120,820 | -0.97(-1.35%) |
Jan 29, 2015 | 69.95 | 71.93 | 69.31 | 71.62 | 4,826,490 | +2.01(+2.88%) |
Jan 28, 2015 | 71.04 | 71.42 | 69.46 | 69.61 | 5,271,966 | +0.26(+0.38%) |
Jan 27, 2015 | 69.11 | 70.18 | 69.00 | 69.35 | 3,915,048 | -0.82(-1.16%) |
Jan 26, 2015 | 68.79 | 70.18 | 67.76 | 70.17 | 4,148,494 | +1.38(+2.00%) |
Jan 23, 2015 | 66.70 | 70.42 | 66.58 | 68.79 | 9,024,666 | +1.30(+1.93%) |
Jan 22, 2015 | 66.19 | 67.56 | 64.29 | 67.49 | 7,805,073 | +1.73(+2.63%) |
Jan 21, 2015 | 64.31 | 65.79 | 63.82 | 65.76 | 3,711,408 | +1.48(+2.30%) |
Jan 20, 2015 | 63.51 | 64.57 | 63.35 | 64.28 | 4,248,804 | +1.45(+2.32%) |
Jan 16, 2015 | 60.45 | 62.95 | 60.43 | 62.83 | 3,621,310 | +2.15(+3.54%) |
Jan 15, 2015 | 61.27 | 62.07 | 60.24 | 60.68 | 3,213,909 | -0.23(-0.38%) |
Jan 14, 2015 | 60.72 | 61.82 | 60.06 | 60.91 | 3,567,743 | -1.05(-1.70%) |
Jan 13, 2015 | 62.95 | 63.63 | 61.34 | 61.97 | 3,572,503 | +0.44(+0.72%) |
Jan 12, 2015 | 63.08 | 63.17 | 60.92 | 61.52 | 3,219,679 | -1.50(-2.38%) |
Jan 09, 2015 | 63.58 | 63.60 | 61.69 | 63.02 | 3,368,250 | -0.10(-0.16%) |
Jan 08, 2015 | 61.25 | 63.58 | 61.04 | 63.12 | 4,422,478 | +2.74(+4.54%) |
Jan 07, 2015 | 60.80 | 61.16 | 59.81 | 60.38 | 3,404,339 | +0.98(+1.65%) |
Jan 06, 2015 | 61.42 | 61.72 | 58.45 | 59.41 | 5,588,801 | -1.96(-3.19%) |
Jan 05, 2015 | 62.19 | 62.44 | 61.29 | 61.36 | 3,437,477 | -1.01(-1.62%) |