Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 78.40 | 78.66 | 77.61 | 77.62 | 5,304,011 | -0.88(-1.12%) |
Nov 27, 2015 | 78.21 | 78.67 | 78.14 | 78.50 | 1,266,182 | +0.52(+0.67%) |
Nov 25, 2015 | 77.88 | 77.98 | 77.98 | 77.98 | 1,797,892 | +0.07(+0.09%) |
Nov 24, 2015 | 77.66 | 78.17 | 77.36 | 77.91 | 2,067,313 | -0.14(-0.18%) |
Nov 23, 2015 | 78.46 | 78.81 | 77.81 | 78.05 | 3,039,639 | -0.38(-0.49%) |
Nov 20, 2015 | 78.80 | 79.12 | 78.32 | 78.44 | 3,512,656 | +0.00(+0.00%) |
Nov 19, 2015 | 78.36 | 78.88 | 78.09 | 78.44 | 2,060,721 | +0.32(+0.41%) |
Nov 18, 2015 | 77.78 | 78.26 | 77.32 | 78.12 | 2,842,252 | +0.41(+0.52%) |
Nov 17, 2015 | 77.87 | 78.54 | 77.47 | 77.72 | 2,784,771 | +0.00(+0.00%) |
Nov 16, 2015 | 76.64 | 77.75 | 76.59 | 77.72 | 2,948,697 | +1.02(+1.34%) |
Nov 13, 2015 | 77.72 | 77.72 | 76.43 | 76.69 | 4,133,260 | -0.62(-0.80%) |
Nov 12, 2015 | 77.98 | 78.10 | 77.20 | 77.31 | 4,374,447 | -1.11(-1.41%) |
Nov 11, 2015 | 78.26 | 78.84 | 77.78 | 78.42 | 3,458,572 | +0.34(+0.44%) |
Nov 10, 2015 | 77.80 | 78.51 | 77.51 | 78.07 | 2,871,861 | +0.25(+0.32%) |
Nov 09, 2015 | 78.19 | 78.39 | 77.44 | 77.82 | 4,566,435 | -0.73(-0.93%) |
Nov 06, 2015 | 77.65 | 78.58 | 77.35 | 78.56 | 3,845,921 | +0.57(+0.73%) |
Nov 05, 2015 | 77.91 | 78.30 | 77.60 | 77.99 | 3,395,835 | +0.17(+0.22%) |
Nov 04, 2015 | 78.30 | 78.39 | 77.61 | 77.82 | 3,765,299 | -0.36(-0.46%) |
Nov 03, 2015 | 78.03 | 78.59 | 77.61 | 78.18 | 3,723,269 | -0.07(-0.09%) |
Nov 02, 2015 | 77.08 | 78.36 | 77.07 | 78.24 | 3,539,202 | +1.16(+1.50%) |
Oct 30, 2015 | 77.42 | 77.65 | 77.02 | 77.08 | 4,320,099 | -0.34(-0.43%) |
Oct 29, 2015 | 76.90 | 77.53 | 76.61 | 77.42 | 3,691,943 | +0.63(+0.82%) |
Oct 28, 2015 | 77.21 | 77.37 | 76.15 | 76.79 | 4,734,646 | -0.35(-0.46%) |
Oct 27, 2015 | 76.91 | 78.24 | 76.29 | 77.14 | 6,875,560 | -2.30(-2.90%) |
Oct 26, 2015 | 80.02 | 80.30 | 79.28 | 79.45 | 4,657,575 | -0.46(-0.58%) |
Oct 23, 2015 | 80.25 | 80.25 | 78.92 | 79.91 | 5,426,287 | +0.28(+0.35%) |
Oct 22, 2015 | 79.17 | 79.78 | 79.05 | 79.64 | 4,771,538 | +0.88(+1.11%) |
Oct 21, 2015 | 78.43 | 79.63 | 78.43 | 78.76 | 4,415,618 | +0.52(+0.67%) |
Oct 20, 2015 | 77.81 | 78.39 | 77.71 | 78.24 | 3,005,334 | +0.22(+0.29%) |
Oct 19, 2015 | 77.48 | 78.06 | 77.48 | 78.01 | 3,069,563 | +0.23(+0.30%) |
Oct 16, 2015 | 77.86 | 77.96 | 77.32 | 77.78 | 2,784,128 | +0.11(+0.14%) |
Oct 15, 2015 | 77.33 | 77.80 | 77.01 | 77.67 | 3,805,429 | +0.70(+0.91%) |
Oct 14, 2015 | 77.33 | 77.54 | 76.73 | 76.96 | 2,976,948 | -0.33(-0.43%) |
Oct 13, 2015 | 77.56 | 78.26 | 77.28 | 77.29 | 4,090,672 | -0.83(-1.06%) |
Oct 12, 2015 | 77.50 | 78.12 | 77.33 | 78.12 | 2,395,629 | +0.55(+0.70%) |
Oct 09, 2015 | 77.35 | 77.95 | 77.29 | 77.58 | 3,231,896 | +0.22(+0.29%) |
Oct 08, 2015 | 76.48 | 77.47 | 76.37 | 77.35 | 3,594,586 | +0.85(+1.12%) |
Oct 07, 2015 | 76.31 | 77.05 | 75.90 | 76.50 | 3,909,551 | +0.61(+0.80%) |
Oct 06, 2015 | 76.24 | 76.28 | 75.43 | 75.89 | 3,126,019 | -0.07(-0.10%) |
Oct 05, 2015 | 74.64 | 76.31 | 74.64 | 75.97 | 4,127,177 | +1.61(+2.16%) |
Oct 02, 2015 | 72.62 | 74.36 | 72.55 | 74.36 | 4,750,617 | +0.60(+0.81%) |
Oct 01, 2015 | 74.08 | 74.16 | 73.19 | 73.76 | 4,080,598 | -0.08(-0.11%) |
Sep 30, 2015 | 74.04 | 74.30 | 73.31 | 73.84 | 3,989,363 | +0.41(+0.56%) |
Sep 29, 2015 | 72.76 | 73.56 | 72.53 | 73.43 | 3,496,212 | +0.65(+0.89%) |
Sep 28, 2015 | 73.27 | 73.69 | 72.72 | 72.78 | 3,339,768 | -1.11(-1.51%) |
Sep 25, 2015 | 73.39 | 74.47 | 73.09 | 73.90 | 4,402,565 | +0.94(+1.29%) |
Sep 24, 2015 | 72.72 | 73.28 | 72.25 | 72.95 | 5,113,275 | -0.05(-0.07%) |
Sep 23, 2015 | 73.59 | 73.69 | 73.01 | 73.01 | 4,538,121 | -0.70(-0.95%) |
Sep 22, 2015 | 73.69 | 74.29 | 73.37 | 73.71 | 4,820,350 | -0.85(-1.14%) |
Sep 21, 2015 | 73.69 | 74.61 | 73.51 | 74.56 | 4,069,111 | +1.00(+1.35%) |
Sep 18, 2015 | 74.76 | 74.78 | 73.39 | 73.57 | 6,852,685 | -1.72(-2.29%) |
Sep 17, 2015 | 75.10 | 76.16 | 74.72 | 75.29 | 5,185,127 | +0.40(+0.54%) |
Sep 16, 2015 | 74.79 | 75.05 | 74.04 | 74.88 | 4,326,452 | -0.33(-0.44%) |
Sep 15, 2015 | 73.25 | 75.42 | 73.07 | 75.21 | 6,958,613 | +2.63(+3.62%) |
Sep 14, 2015 | 72.77 | 72.87 | 72.22 | 72.59 | 2,389,671 | -0.13(-0.17%) |
Sep 11, 2015 | 72.18 | 72.72 | 71.97 | 72.71 | 2,845,367 | +0.27(+0.37%) |
Sep 10, 2015 | 72.62 | 72.98 | 72.19 | 72.44 | 3,913,472 | -0.17(-0.24%) |
Sep 09, 2015 | 73.81 | 73.97 | 72.50 | 72.62 | 3,706,329 | -0.66(-0.90%) |
Sep 08, 2015 | 72.45 | 73.31 | 72.09 | 73.28 | 3,819,397 | +1.97(+2.76%) |
Sep 04, 2015 | 71.23 | 71.31 | 71.31 | 71.31 | 4,455,762 | -1.10(-1.52%) |
Sep 03, 2015 | 72.72 | 72.92 | 72.15 | 72.41 | 4,437,305 | +0.04(+0.06%) |
Sep 02, 2015 | 72.05 | 72.38 | 71.22 | 72.36 | 4,783,106 | +1.13(+1.59%) |
Sep 01, 2015 | 71.69 | 72.40 | 70.93 | 71.23 | 6,907,671 | -1.83(-2.51%) |
Aug 31, 2015 | 73.54 | 73.55 | 72.95 | 73.07 | 3,865,326 | -0.74(-1.00%) |
Aug 28, 2015 | 73.80 | 74.14 | 73.25 | 73.81 | 3,713,270 | -0.38(-0.51%) |
Aug 27, 2015 | 72.95 | 74.26 | 72.88 | 74.19 | 6,334,560 | +1.89(+2.61%) |
Aug 26, 2015 | 71.54 | 72.41 | 70.07 | 72.30 | 7,867,536 | +1.62(+2.30%) |
Aug 25, 2015 | 72.99 | 73.26 | 70.64 | 70.68 | 8,047,666 | -0.79(-1.10%) |
Aug 24, 2015 | 70.87 | 72.92 | 70.33 | 71.46 | 10,597,486 | -2.72(-3.66%) |
Aug 21, 2015 | 74.94 | 75.48 | 73.87 | 74.18 | 8,775,918 | -1.43(-1.89%) |
Aug 20, 2015 | 75.86 | 76.29 | 75.61 | 75.61 | 5,050,973 | -0.94(-1.23%) |
Aug 19, 2015 | 76.59 | 77.07 | 76.10 | 76.55 | 2,833,223 | -0.34(-0.44%) |
Aug 18, 2015 | 77.05 | 77.05 | 76.58 | 76.89 | 2,782,318 | -0.10(-0.14%) |
Aug 17, 2015 | 76.50 | 77.01 | 75.98 | 76.99 | 2,915,789 | +0.13(+0.17%) |
Aug 14, 2015 | 76.13 | 76.89 | 75.86 | 76.87 | 3,045,820 | +0.67(+0.87%) |
Aug 13, 2015 | 76.28 | 76.61 | 75.95 | 76.20 | 2,445,546 | -0.19(-0.24%) |
Aug 12, 2015 | 76.20 | 76.61 | 75.44 | 76.39 | 5,207,197 | -0.13(-0.17%) |
Aug 11, 2015 | 76.25 | 76.87 | 76.19 | 76.51 | 4,664,181 | -0.33(-0.43%) |
Aug 10, 2015 | 76.35 | 76.88 | 76.35 | 76.84 | 3,620,403 | +0.96(+1.26%) |
Aug 07, 2015 | 76.02 | 76.08 | 75.41 | 75.88 | 4,014,984 | -0.22(-0.28%) |
Aug 06, 2015 | 76.61 | 76.69 | 75.93 | 76.10 | 2,749,398 | -0.38(-0.50%) |
Aug 05, 2015 | 76.56 | 77.31 | 76.48 | 76.48 | 4,302,747 | +0.22(+0.29%) |
Aug 04, 2015 | 76.46 | 76.61 | 75.95 | 76.25 | 3,270,647 | -0.08(-0.11%) |
Aug 03, 2015 | 76.14 | 76.63 | 75.70 | 76.34 | 3,710,797 | +0.29(+0.38%) |
Jul 31, 2015 | 75.71 | 76.34 | 75.46 | 76.05 | 5,684,073 | +0.71(+0.95%) |
Jul 30, 2015 | 74.59 | 75.44 | 74.49 | 75.33 | 3,864,470 | +0.38(+0.51%) |
Jul 29, 2015 | 74.56 | 75.74 | 74.45 | 74.95 | 7,488,810 | +0.71(+0.95%) |
Jul 28, 2015 | 72.73 | 74.64 | 72.68 | 74.25 | 10,220,173 | +3.58(+5.07%) |
Jul 27, 2015 | 70.21 | 70.75 | 69.95 | 70.67 | 4,883,484 | +0.27(+0.39%) |
Jul 24, 2015 | 71.37 | 71.37 | 70.22 | 70.39 | 3,983,807 | -1.01(-1.42%) |
Jul 23, 2015 | 72.54 | 72.54 | 71.19 | 71.40 | 2,611,820 | -0.83(-1.15%) |
Jul 22, 2015 | 73.13 | 73.28 | 71.94 | 72.24 | 3,622,195 | -0.54(-0.75%) |
Jul 21, 2015 | 72.53 | 73.28 | 72.49 | 72.78 | 2,932,774 | +0.27(+0.38%) |
Jul 20, 2015 | 72.51 | 72.71 | 72.29 | 72.50 | 2,391,842 | -0.01(-0.01%) |
Jul 17, 2015 | 72.19 | 72.90 | 72.11 | 72.51 | 3,571,516 | +0.09(+0.12%) |
Jul 16, 2015 | 72.71 | 72.79 | 72.34 | 72.42 | 2,084,187 | +0.22(+0.31%) |
Jul 15, 2015 | 72.74 | 72.78 | 72.06 | 72.20 | 2,817,084 | -0.51(-0.70%) |
Jul 14, 2015 | 72.73 | 72.89 | 72.27 | 72.71 | 3,257,509 | +0.08(+0.11%) |
Jul 13, 2015 | 72.53 | 72.76 | 72.11 | 72.63 | 3,351,400 | +0.59(+0.83%) |
Jul 10, 2015 | 72.07 | 72.30 | 71.79 | 72.03 | 2,626,955 | +0.90(+1.26%) |
Jul 09, 2015 | 71.75 | 71.93 | 71.11 | 71.14 | 2,748,525 | +0.19(+0.27%) |
Jul 08, 2015 | 71.93 | 72.00 | 70.79 | 70.94 | 3,745,004 | -1.49(-2.06%) |
Jul 07, 2015 | 72.03 | 72.45 | 71.40 | 72.44 | 5,055,510 | +0.62(+0.87%) |
Jul 06, 2015 | 71.75 | 72.38 | 71.43 | 71.81 | 3,662,566 | -0.40(-0.56%) |
Jul 02, 2015 | 72.23 | 72.21 | 72.21 | 72.21 | 2,471,288 | +0.19(+0.27%) |
Jul 01, 2015 | 72.45 | 72.76 | 71.71 | 72.02 | 3,894,494 | +0.02(+0.03%) |
Jun 30, 2015 | 73.00 | 73.00 | 71.92 | 72.00 | 4,118,045 | -0.30(-0.41%) |
Jun 29, 2015 | 73.33 | 73.55 | 72.24 | 72.29 | 4,720,858 | -1.52(-2.05%) |
Jun 26, 2015 | 73.87 | 74.07 | 73.51 | 73.81 | 3,745,272 | +0.30(+0.41%) |
Jun 25, 2015 | 73.83 | 74.11 | 73.45 | 73.51 | 2,993,319 | -0.33(-0.45%) |
Jun 24, 2015 | 74.81 | 74.89 | 73.56 | 73.84 | 3,452,567 | -1.01(-1.35%) |
Jun 23, 2015 | 75.25 | 75.54 | 74.73 | 74.85 | 2,009,821 | -0.48(-0.63%) |
Jun 22, 2015 | 75.16 | 75.54 | 75.06 | 75.33 | 4,355,967 | +0.41(+0.55%) |
Jun 19, 2015 | 75.10 | 75.30 | 74.64 | 74.92 | 4,846,437 | -0.42(-0.55%) |
Jun 18, 2015 | 74.66 | 75.54 | 74.66 | 75.33 | 3,969,922 | +0.73(+0.98%) |
Jun 17, 2015 | 74.23 | 74.81 | 73.92 | 74.61 | 3,831,564 | +0.05(+0.07%) |
Jun 16, 2015 | 74.24 | 74.64 | 73.42 | 74.55 | 4,122,027 | +0.29(+0.39%) |
Jun 15, 2015 | 74.01 | 74.42 | 73.55 | 74.26 | 2,897,268 | -0.07(-0.10%) |
Jun 12, 2015 | 74.66 | 75.01 | 74.06 | 74.34 | 3,257,944 | -0.70(-0.93%) |
Jun 11, 2015 | 74.89 | 75.16 | 74.64 | 75.04 | 2,556,138 | +0.40(+0.54%) |
Jun 10, 2015 | 74.25 | 74.90 | 74.00 | 74.64 | 3,610,528 | +0.62(+0.84%) |
Jun 09, 2015 | 73.67 | 74.43 | 73.57 | 74.01 | 3,160,911 | +0.26(+0.35%) |
Jun 08, 2015 | 74.68 | 74.72 | 73.71 | 73.75 | 3,795,668 | -0.92(-1.23%) |
Jun 05, 2015 | 74.40 | 74.81 | 74.12 | 74.67 | 3,623,677 | +0.30(+0.41%) |
Jun 04, 2015 | 74.33 | 74.80 | 74.22 | 74.37 | 4,207,343 | -0.37(-0.50%) |
Jun 03, 2015 | 74.18 | 75.33 | 73.92 | 74.74 | 4,861,210 | +0.87(+1.18%) |
Jun 02, 2015 | 73.51 | 74.29 | 73.23 | 73.87 | 3,129,417 | -0.04(-0.05%) |
Jun 01, 2015 | 74.12 | 74.38 | 73.47 | 73.91 | 3,846,377 | +0.19(+0.26%) |
May 29, 2015 | 74.11 | 74.11 | 73.39 | 73.71 | 5,696,057 | -0.48(-0.65%) |
May 28, 2015 | 74.74 | 74.98 | 74.11 | 74.20 | 3,663,998 | -0.78(-1.04%) |
May 27, 2015 | 74.68 | 75.14 | 74.28 | 74.98 | 2,784,407 | +0.30(+0.40%) |
May 26, 2015 | 75.33 | 75.35 | 74.43 | 74.68 | 3,183,251 | -0.68(-0.90%) |
May 22, 2015 | 75.98 | 75.36 | 75.36 | 75.36 | 2,961,911 | -0.46(-0.61%) |
May 21, 2015 | 75.72 | 76.11 | 75.50 | 75.82 | 2,906,828 | +0.07(+0.09%) |
May 20, 2015 | 75.93 | 76.15 | 75.51 | 75.75 | 3,536,765 | -0.09(-0.12%) |
May 19, 2015 | 75.89 | 76.40 | 75.56 | 75.84 | 4,305,143 | +0.13(+0.17%) |
May 18, 2015 | 75.59 | 75.96 | 75.28 | 75.71 | 3,727,480 | -0.16(-0.22%) |
May 15, 2015 | 75.80 | 76.20 | 75.54 | 75.88 | 7,198,191 | +1.08(+1.45%) |
May 14, 2015 | 73.85 | 75.27 | 73.85 | 74.79 | 8,030,621 | +1.46(+2.00%) |
May 13, 2015 | 73.47 | 73.85 | 73.13 | 73.33 | 4,346,042 | -0.40(-0.54%) |
May 12, 2015 | 73.92 | 74.02 | 73.51 | 73.73 | 3,306,455 | -0.41(-0.56%) |
May 11, 2015 | 74.01 | 74.39 | 73.92 | 74.14 | 5,532,880 | +0.13(+0.17%) |
May 08, 2015 | 74.06 | 74.74 | 73.95 | 74.01 | 4,019,627 | +0.53(+0.72%) |
May 07, 2015 | 73.23 | 73.92 | 73.22 | 73.48 | 4,273,674 | +0.31(+0.42%) |
May 06, 2015 | 74.04 | 74.23 | 72.70 | 73.17 | 4,614,693 | -0.66(-0.89%) |
May 05, 2015 | 74.49 | 74.74 | 73.69 | 73.83 | 3,858,066 | -0.97(-1.30%) |
May 04, 2015 | 74.72 | 75.19 | 74.58 | 74.80 | 4,059,374 | +0.04(+0.05%) |
May 01, 2015 | 74.45 | 74.80 | 73.96 | 74.77 | 3,859,228 | +0.63(+0.85%) |
Apr 30, 2015 | 74.44 | 74.71 | 73.81 | 74.14 | 5,485,557 | -0.53(-0.71%) |
Apr 29, 2015 | 74.79 | 75.21 | 74.34 | 74.67 | 7,395,840 | +0.35(+0.48%) |
Apr 28, 2015 | 73.15 | 75.05 | 72.80 | 74.32 | 11,231,179 | +2.46(+3.43%) |
Apr 27, 2015 | 72.30 | 72.54 | 71.72 | 71.85 | 5,296,195 | -0.49(-0.68%) |
Apr 24, 2015 | 72.63 | 72.65 | 72.09 | 72.35 | 3,054,971 | -0.09(-0.12%) |
Apr 23, 2015 | 71.95 | 72.72 | 71.90 | 72.44 | 3,282,230 | +0.06(+0.08%) |
Apr 22, 2015 | 71.99 | 72.47 | 71.63 | 72.38 | 3,939,318 | +0.39(+0.54%) |
Apr 21, 2015 | 72.00 | 72.26 | 71.65 | 71.99 | 4,444,289 | +0.11(+0.15%) |
Apr 20, 2015 | 70.66 | 72.28 | 70.66 | 71.87 | 6,808,878 | +1.53(+2.18%) |
Apr 17, 2015 | 70.44 | 70.69 | 69.97 | 70.34 | 5,016,120 | -0.56(-0.79%) |
Apr 16, 2015 | 71.01 | 71.34 | 70.86 | 70.90 | 3,418,080 | -0.35(-0.50%) |
Apr 15, 2015 | 71.28 | 71.48 | 70.95 | 71.26 | 3,667,939 | +0.05(+0.07%) |
Apr 14, 2015 | 70.87 | 71.39 | 70.65 | 71.20 | 4,369,096 | +0.30(+0.42%) |
Apr 13, 2015 | 71.15 | 71.64 | 70.89 | 70.91 | 4,328,295 | -0.47(-0.66%) |
Apr 10, 2015 | 71.39 | 71.62 | 71.11 | 71.38 | 4,303,590 | +0.07(+0.09%) |
Apr 09, 2015 | 71.11 | 71.50 | 70.74 | 71.31 | 4,581,013 | +0.02(+0.03%) |
Apr 08, 2015 | 71.28 | 71.36 | 70.81 | 71.29 | 4,057,036 | -0.01(-0.01%) |
Apr 07, 2015 | 71.76 | 72.20 | 71.21 | 71.30 | 3,414,728 | -0.12(-0.17%) |
Apr 06, 2015 | 70.80 | 71.62 | 70.67 | 71.42 | 3,408,319 | +0.27(+0.38%) |
Apr 02, 2015 | 71.54 | 71.14 | 71.14 | 71.14 | 4,082,291 | -0.05(-0.07%) |
Apr 01, 2015 | 71.16 | 71.54 | 70.58 | 71.20 | 4,603,090 | -0.30(-0.41%) |
Mar 31, 2015 | 71.60 | 71.91 | 71.37 | 71.49 | 3,685,617 | -0.24(-0.34%) |
Mar 30, 2015 | 71.59 | 72.07 | 71.51 | 71.73 | 3,373,592 | +0.50(+0.70%) |
Mar 27, 2015 | 71.34 | 71.45 | 71.03 | 71.23 | 3,399,230 | -0.04(-0.05%) |
Mar 26, 2015 | 71.66 | 71.66 | 71.09 | 71.27 | 4,445,818 | -0.60(-0.84%) |
Mar 25, 2015 | 73.27 | 73.36 | 71.82 | 71.87 | 4,723,634 | -1.33(-1.81%) |
Mar 24, 2015 | 73.56 | 73.81 | 73.08 | 73.20 | 3,601,500 | -0.46(-0.62%) |
Mar 23, 2015 | 73.87 | 74.09 | 73.66 | 73.66 | 3,622,219 | -0.27(-0.37%) |
Mar 20, 2015 | 73.96 | 74.25 | 73.72 | 73.93 | 5,610,188 | +0.25(+0.34%) |
Mar 19, 2015 | 73.81 | 74.18 | 73.66 | 73.68 | 2,886,067 | -0.26(-0.35%) |
Mar 18, 2015 | 72.94 | 74.17 | 72.57 | 73.94 | 4,089,549 | +0.49(+0.66%) |
Mar 17, 2015 | 73.58 | 73.90 | 73.42 | 73.45 | 2,694,768 | -0.49(-0.66%) |
Mar 16, 2015 | 72.80 | 74.04 | 72.73 | 73.94 | 3,680,357 | +1.28(+1.76%) |
Mar 13, 2015 | 73.35 | 73.55 | 72.16 | 72.66 | 4,677,467 | -0.84(-1.14%) |
Mar 12, 2015 | 73.20 | 73.56 | 73.06 | 73.50 | 2,646,426 | +0.70(+0.96%) |
Mar 11, 2015 | 73.39 | 73.70 | 72.79 | 72.80 | 4,175,397 | -0.55(-0.75%) |
Mar 10, 2015 | 73.75 | 74.06 | 73.35 | 73.36 | 4,853,427 | -0.80(-1.07%) |
Mar 09, 2015 | 74.32 | 74.82 | 74.12 | 74.15 | 4,884,256 | -0.05(-0.07%) |
Mar 06, 2015 | 74.03 | 74.65 | 73.87 | 74.20 | 4,079,406 | -0.07(-0.10%) |
Mar 05, 2015 | 74.24 | 74.45 | 73.98 | 74.28 | 3,511,087 | +0.22(+0.30%) |
Mar 04, 2015 | 74.49 | 74.85 | 73.97 | 74.06 | 6,112,567 | -0.80(-1.06%) |
Mar 03, 2015 | 74.77 | 75.15 | 74.63 | 74.85 | 3,752,679 | -0.32(-0.42%) |
Mar 02, 2015 | 75.02 | 75.50 | 74.84 | 75.17 | 3,139,917 | +0.15(+0.20%) |
Feb 27, 2015 | 75.08 | 75.55 | 75.00 | 75.02 | 2,889,468 | -0.10(-0.13%) |
Feb 26, 2015 | 74.99 | 75.36 | 74.85 | 75.12 | 2,883,034 | -0.07(-0.10%) |
Feb 25, 2015 | 75.55 | 75.65 | 75.04 | 75.19 | 3,003,340 | -0.27(-0.35%) |
Feb 24, 2015 | 75.04 | 75.53 | 74.96 | 75.46 | 3,682,648 | +0.41(+0.54%) |
Feb 23, 2015 | 75.29 | 75.29 | 74.82 | 75.05 | 2,343,293 | -0.14(-0.19%) |
Feb 20, 2015 | 74.85 | 75.26 | 74.45 | 75.19 | 4,626,782 | +0.19(+0.26%) |
Feb 19, 2015 | 75.27 | 75.56 | 74.96 | 75.00 | 3,302,081 | -0.14(-0.19%) |
Feb 18, 2015 | 75.06 | 75.27 | 74.72 | 75.14 | 3,205,790 | +0.08(+0.11%) |
Feb 17, 2015 | 74.61 | 75.29 | 74.44 | 75.06 | 5,208,398 | +0.53(+0.71%) |
Feb 13, 2015 | 74.08 | 74.53 | 74.53 | 74.53 | 2,876,138 | +0.28(+0.37%) |
Feb 12, 2015 | 73.86 | 74.45 | 73.63 | 74.26 | 4,071,896 | +0.37(+0.50%) |
Feb 11, 2015 | 74.03 | 74.52 | 73.60 | 73.89 | 3,860,673 | -0.12(-0.17%) |
Feb 10, 2015 | 73.84 | 74.18 | 73.33 | 74.01 | 3,752,987 | +0.45(+0.62%) |
Feb 09, 2015 | 73.46 | 73.94 | 73.13 | 73.56 | 3,584,815 | -0.15(-0.21%) |
Feb 06, 2015 | 74.05 | 74.37 | 73.46 | 73.71 | 4,049,762 | -0.58(-0.78%) |
Feb 05, 2015 | 73.95 | 74.86 | 73.74 | 74.29 | 5,499,013 | +0.68(+0.92%) |
Feb 04, 2015 | 73.27 | 74.15 | 73.11 | 73.61 | 5,843,212 | -0.03(-0.04%) |
Feb 03, 2015 | 73.87 | 74.42 | 72.67 | 73.64 | 7,620,562 | +0.32(+0.44%) |
Feb 02, 2015 | 72.49 | 73.41 | 72.01 | 73.32 | 5,203,360 | +0.94(+1.31%) |
Jan 30, 2015 | 72.89 | 73.33 | 72.35 | 72.37 | 8,079,769 | -1.16(-1.57%) |
Jan 29, 2015 | 72.68 | 73.74 | 71.97 | 73.53 | 6,346,901 | +0.82(+1.13%) |
Jan 28, 2015 | 74.07 | 74.62 | 72.64 | 72.71 | 7,485,435 | -1.14(-1.54%) |
Jan 27, 2015 | 73.63 | 74.64 | 73.63 | 73.85 | 6,508,549 | -1.10(-1.47%) |
Jan 26, 2015 | 74.47 | 75.05 | 72.93 | 74.94 | 14,890,242 | -0.42(-0.56%) |
Jan 23, 2015 | 75.93 | 76.87 | 75.20 | 75.37 | 26,324,124 | -8.29(-9.91%) |
Jan 22, 2015 | 82.35 | 83.77 | 81.94 | 83.66 | 4,108,103 | +1.88(+2.30%) |
Jan 21, 2015 | 81.37 | 82.25 | 81.12 | 81.78 | 2,928,758 | +0.27(+0.33%) |
Jan 20, 2015 | 81.18 | 81.73 | 80.43 | 81.50 | 5,633,134 | +0.74(+0.92%) |
Jan 16, 2015 | 80.03 | 80.79 | 79.42 | 80.77 | 6,139,074 | +0.74(+0.92%) |
Jan 15, 2015 | 80.08 | 80.81 | 79.84 | 80.03 | 3,888,460 | -0.06(-0.07%) |
Jan 14, 2015 | 79.83 | 80.31 | 79.40 | 80.08 | 4,071,051 | -0.54(-0.67%) |
Jan 13, 2015 | 80.90 | 81.91 | 80.13 | 80.63 | 4,419,776 | +0.34(+0.43%) |
Jan 12, 2015 | 80.49 | 80.98 | 79.89 | 80.28 | 3,001,889 | +0.03(+0.04%) |
Jan 09, 2015 | 80.86 | 81.02 | 79.90 | 80.25 | 2,813,555 | -0.59(-0.73%) |
Jan 08, 2015 | 80.03 | 81.01 | 80.03 | 80.85 | 3,931,884 | +1.43(+1.80%) |
Jan 07, 2015 | 79.27 | 79.64 | 78.78 | 79.42 | 2,662,348 | +0.73(+0.93%) |
Jan 06, 2015 | 79.20 | 79.72 | 78.00 | 78.69 | 5,209,383 | -0.52(-0.66%) |
Jan 05, 2015 | 80.54 | 80.54 | 79.05 | 79.21 | 4,810,121 | -1.62(-2.00%) |
Jan 02, 2015 | 81.48 | 81.75 | 80.11 | 80.82 | 3,643,649 | -0.58(-0.71%) |
Dec 31, 2014 | 82.34 | 81.40 | 81.40 | 81.40 | 1,903,495 | -0.71(-0.87%) |
Dec 30, 2014 | 82.23 | 82.68 | 81.82 | 82.11 | 3,203,978 | -0.23(-0.28%) |
Dec 29, 2014 | 81.85 | 82.49 | 81.63 | 82.34 | 2,405,984 | +0.38(+0.46%) |
Dec 26, 2014 | 82.33 | 82.43 | 81.86 | 81.96 | 1,761,293 | -0.35(-0.43%) |
Dec 24, 2014 | 82.61 | 82.31 | 82.31 | 82.31 | 1,752,587 | -0.03(-0.04%) |
Dec 23, 2014 | 82.08 | 82.82 | 82.08 | 82.34 | 3,642,790 | +0.33(+0.40%) |
Dec 22, 2014 | 81.55 | 82.01 | 81.28 | 82.01 | 3,219,098 | +0.76(+0.94%) |
Dec 19, 2014 | 81.13 | 82.00 | 80.82 | 81.25 | 7,622,051 | +0.02(+0.03%) |
Dec 18, 2014 | 80.35 | 81.35 | 80.04 | 81.23 | 5,137,205 | +1.74(+2.19%) |
Dec 17, 2014 | 79.68 | 79.81 | 77.96 | 79.48 | 8,879,888 | -0.94(-1.17%) |
Dec 16, 2014 | 80.74 | 81.57 | 80.42 | 80.42 | 6,671,584 | -0.67(-0.83%) |
Dec 15, 2014 | 80.67 | 81.64 | 80.59 | 81.09 | 5,843,438 | +0.55(+0.68%) |
Dec 12, 2014 | 80.80 | 81.44 | 80.51 | 80.55 | 5,756,192 | -0.46(-0.57%) |
Dec 11, 2014 | 80.87 | 81.70 | 80.64 | 81.01 | 4,882,077 | +0.42(+0.52%) |
Dec 10, 2014 | 80.68 | 81.45 | 80.07 | 80.59 | 6,119,197 | +0.02(+0.03%) |
Dec 09, 2014 | 80.01 | 80.61 | 79.53 | 80.57 | 4,040,390 | -0.13(-0.16%) |
Dec 08, 2014 | 81.35 | 81.35 | 80.55 | 80.70 | 4,215,082 | -0.56(-0.69%) |
Dec 05, 2014 | 81.01 | 81.45 | 80.82 | 81.26 | 2,612,069 | +0.40(+0.50%) |
Dec 04, 2014 | 81.12 | 81.12 | 80.33 | 80.86 | 3,285,922 | -0.34(-0.42%) |
Dec 03, 2014 | 81.12 | 81.44 | 80.77 | 81.20 | 4,685,338 | +0.36(+0.44%) |
Dec 02, 2014 | 80.79 | 81.39 | 80.57 | 80.85 | 4,580,349 | +0.45(+0.56%) |