Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.81 | 73.30 | 73.30 | 73.30 | 2,860,157 | -0.66(-0.89%) |
Dec 30, 2015 | 74.27 | 74.43 | 73.91 | 73.95 | 2,267,734 | -0.48(-0.64%) |
Dec 29, 2015 | 74.12 | 74.54 | 74.01 | 74.43 | 2,216,728 | +0.55(+0.74%) |
Dec 28, 2015 | 74.00 | 74.09 | 73.35 | 73.89 | 2,986,196 | -0.26(-0.35%) |
Dec 24, 2015 | 73.88 | 74.14 | 74.14 | 74.14 | 1,966,112 | +0.08(+0.10%) |
Dec 23, 2015 | 74.25 | 74.41 | 73.79 | 74.07 | 6,317,590 | -0.58(-0.78%) |
Dec 22, 2015 | 74.30 | 74.88 | 73.59 | 74.65 | 3,227,772 | +0.85(+1.15%) |
Dec 21, 2015 | 75.04 | 75.26 | 73.38 | 73.80 | 4,346,860 | -0.85(-1.13%) |
Dec 18, 2015 | 75.35 | 75.47 | 73.81 | 74.65 | 9,260,076 | -1.52(-2.00%) |
Dec 17, 2015 | 78.00 | 78.04 | 76.16 | 76.17 | 6,290,518 | -0.39(-0.51%) |
Dec 16, 2015 | 75.86 | 76.83 | 75.55 | 76.56 | 4,564,236 | +1.23(+1.63%) |
Dec 15, 2015 | 75.06 | 75.84 | 74.74 | 75.33 | 4,508,535 | +0.78(+1.05%) |
Dec 14, 2015 | 74.24 | 74.58 | 72.99 | 74.55 | 5,424,007 | +0.31(+0.42%) |
Dec 11, 2015 | 75.26 | 75.41 | 74.08 | 74.24 | 7,544,327 | -2.28(-2.98%) |
Dec 10, 2015 | 76.59 | 77.24 | 76.45 | 76.51 | 4,243,979 | -0.01(-0.01%) |
Dec 09, 2015 | 77.02 | 77.65 | 76.24 | 76.52 | 4,094,564 | -0.53(-0.69%) |
Dec 08, 2015 | 77.47 | 77.69 | 76.78 | 77.05 | 4,479,284 | -0.98(-1.26%) |
Dec 07, 2015 | 78.46 | 78.65 | 77.63 | 78.04 | 3,310,325 | -0.62(-0.78%) |
Dec 04, 2015 | 78.03 | 78.75 | 77.85 | 78.65 | 4,674,960 | +0.74(+0.95%) |
Dec 03, 2015 | 78.79 | 79.01 | 77.62 | 77.91 | 5,156,703 | -0.77(-0.98%) |
Dec 02, 2015 | 79.01 | 79.16 | 78.49 | 78.68 | 4,696,105 | -0.82(-1.03%) |
Dec 01, 2015 | 78.81 | 79.60 | 78.57 | 79.51 | 4,495,484 | +1.04(+1.33%) |
Nov 30, 2015 | 79.26 | 79.52 | 78.46 | 78.46 | 5,246,821 | -0.89(-1.12%) |
Nov 27, 2015 | 79.06 | 79.53 | 79.00 | 79.35 | 1,252,529 | +0.53(+0.67%) |
Nov 25, 2015 | 78.73 | 78.83 | 78.83 | 78.83 | 1,778,506 | +0.07(+0.09%) |
Nov 24, 2015 | 78.51 | 79.02 | 78.20 | 78.76 | 2,045,023 | -0.14(-0.18%) |
Nov 23, 2015 | 79.32 | 79.67 | 78.66 | 78.91 | 3,006,864 | -0.39(-0.49%) |
Nov 20, 2015 | 79.66 | 79.98 | 79.17 | 79.29 | 3,474,781 | +0.00(+0.00%) |
Nov 19, 2015 | 79.22 | 79.74 | 78.94 | 79.29 | 2,038,502 | +0.32(+0.41%) |
Nov 18, 2015 | 78.62 | 79.11 | 78.17 | 78.97 | 2,811,605 | +0.41(+0.52%) |
Nov 17, 2015 | 78.72 | 79.40 | 78.32 | 78.56 | 2,754,745 | +0.00(+0.00%) |
Nov 16, 2015 | 77.47 | 78.59 | 77.42 | 78.56 | 2,916,903 | +1.04(+1.34%) |
Nov 13, 2015 | 78.56 | 78.56 | 77.26 | 77.53 | 4,088,693 | -0.62(-0.80%) |
Nov 12, 2015 | 78.83 | 78.95 | 78.04 | 78.15 | 4,327,280 | -1.12(-1.41%) |
Nov 11, 2015 | 79.11 | 79.70 | 78.63 | 79.27 | 3,421,280 | +0.35(+0.44%) |
Nov 10, 2015 | 78.65 | 79.36 | 78.36 | 78.92 | 2,840,896 | +0.25(+0.32%) |
Nov 09, 2015 | 79.04 | 79.25 | 78.29 | 78.67 | 4,517,198 | -0.74(-0.93%) |
Nov 06, 2015 | 78.49 | 79.44 | 78.19 | 79.41 | 3,804,453 | +0.57(+0.73%) |
Nov 05, 2015 | 78.76 | 79.16 | 78.45 | 78.84 | 3,359,220 | +0.17(+0.22%) |
Nov 04, 2015 | 79.15 | 79.24 | 78.45 | 78.67 | 3,724,700 | -0.36(-0.46%) |
Nov 03, 2015 | 78.88 | 79.44 | 78.46 | 79.03 | 3,683,123 | -0.07(-0.09%) |
Nov 02, 2015 | 77.92 | 79.22 | 77.91 | 79.10 | 3,501,041 | +1.17(+1.50%) |
Oct 30, 2015 | 78.26 | 78.49 | 77.86 | 77.92 | 4,273,518 | -0.34(-0.43%) |
Oct 29, 2015 | 77.74 | 78.38 | 77.45 | 78.26 | 3,652,135 | +0.64(+0.82%) |
Oct 28, 2015 | 78.05 | 78.21 | 76.98 | 77.63 | 4,683,595 | -0.36(-0.46%) |
Oct 27, 2015 | 77.75 | 79.09 | 77.12 | 77.98 | 6,801,425 | -2.33(-2.90%) |
Oct 26, 2015 | 80.89 | 81.18 | 80.15 | 80.31 | 4,607,355 | -0.47(-0.58%) |
Oct 23, 2015 | 81.12 | 81.12 | 79.78 | 80.78 | 5,367,778 | +0.28(+0.35%) |
Oct 22, 2015 | 80.03 | 80.65 | 79.91 | 80.50 | 4,720,089 | +0.88(+1.11%) |
Oct 21, 2015 | 79.29 | 80.50 | 79.29 | 79.62 | 4,368,007 | +0.53(+0.67%) |
Oct 20, 2015 | 78.66 | 79.25 | 78.55 | 79.09 | 2,972,929 | +0.23(+0.29%) |
Oct 19, 2015 | 78.33 | 78.91 | 78.33 | 78.86 | 3,036,465 | +0.23(+0.30%) |
Oct 16, 2015 | 78.71 | 78.81 | 78.17 | 78.63 | 2,754,108 | +0.11(+0.14%) |
Oct 15, 2015 | 78.17 | 78.65 | 77.85 | 78.51 | 3,764,397 | +0.71(+0.91%) |
Oct 14, 2015 | 78.17 | 78.39 | 77.57 | 77.80 | 2,944,850 | -0.33(-0.43%) |
Oct 13, 2015 | 78.40 | 79.11 | 78.12 | 78.14 | 4,046,565 | -0.84(-1.06%) |
Oct 12, 2015 | 78.35 | 78.98 | 78.17 | 78.98 | 2,369,799 | +0.55(+0.70%) |
Oct 09, 2015 | 78.20 | 78.80 | 78.13 | 78.42 | 3,197,048 | +0.23(+0.29%) |
Oct 08, 2015 | 77.31 | 78.32 | 77.21 | 78.20 | 3,555,828 | +0.86(+1.12%) |
Oct 07, 2015 | 77.15 | 77.89 | 76.73 | 77.33 | 3,867,397 | +0.61(+0.80%) |
Oct 06, 2015 | 77.07 | 77.11 | 76.25 | 76.72 | 3,092,313 | -0.08(-0.10%) |
Oct 05, 2015 | 75.45 | 77.15 | 75.45 | 76.80 | 4,082,676 | +1.63(+2.16%) |
Oct 02, 2015 | 73.42 | 75.17 | 73.34 | 75.17 | 4,699,394 | +0.61(+0.81%) |
Oct 01, 2015 | 74.88 | 74.97 | 73.99 | 74.57 | 4,036,599 | -0.08(-0.11%) |
Sep 30, 2015 | 74.85 | 75.11 | 74.11 | 74.65 | 3,946,348 | +0.42(+0.56%) |
Sep 29, 2015 | 73.55 | 74.36 | 73.32 | 74.23 | 3,458,514 | +0.66(+0.89%) |
Sep 28, 2015 | 74.07 | 74.49 | 73.51 | 73.58 | 3,303,758 | -1.13(-1.51%) |
Sep 25, 2015 | 74.19 | 75.28 | 73.89 | 74.70 | 4,355,095 | +0.95(+1.29%) |
Sep 24, 2015 | 73.51 | 74.08 | 73.04 | 73.75 | 5,058,142 | -0.05(-0.07%) |
Sep 23, 2015 | 74.39 | 74.50 | 73.80 | 73.80 | 4,489,189 | -0.71(-0.95%) |
Sep 22, 2015 | 74.50 | 75.10 | 74.17 | 74.51 | 4,768,375 | -0.86(-1.14%) |
Sep 21, 2015 | 74.50 | 75.43 | 74.31 | 75.38 | 4,025,236 | +1.01(+1.35%) |
Sep 18, 2015 | 75.57 | 75.60 | 74.19 | 74.37 | 6,778,796 | -1.74(-2.29%) |
Sep 17, 2015 | 75.92 | 76.99 | 75.53 | 76.11 | 5,129,219 | +0.41(+0.54%) |
Sep 16, 2015 | 75.60 | 75.87 | 74.85 | 75.70 | 4,279,803 | -0.33(-0.44%) |
Sep 15, 2015 | 74.05 | 76.25 | 73.87 | 76.03 | 6,883,582 | +2.66(+3.62%) |
Sep 14, 2015 | 73.57 | 73.67 | 73.01 | 73.38 | 2,363,905 | -0.13(-0.17%) |
Sep 11, 2015 | 72.97 | 73.51 | 72.76 | 73.51 | 2,814,687 | +0.27(+0.37%) |
Sep 10, 2015 | 73.41 | 73.78 | 72.98 | 73.23 | 3,871,276 | -0.17(-0.24%) |
Sep 09, 2015 | 74.62 | 74.78 | 73.29 | 73.41 | 3,666,366 | -0.67(-0.90%) |
Sep 08, 2015 | 73.24 | 74.11 | 72.87 | 74.07 | 3,778,215 | +1.99(+2.76%) |
Sep 04, 2015 | 72.00 | 72.08 | 72.08 | 72.08 | 4,407,718 | -1.11(-1.52%) |
Sep 03, 2015 | 73.51 | 73.71 | 72.93 | 73.20 | 4,389,460 | +0.05(+0.06%) |
Sep 02, 2015 | 72.83 | 73.17 | 71.99 | 73.15 | 4,731,533 | +1.14(+1.59%) |
Sep 01, 2015 | 72.47 | 73.19 | 71.71 | 72.01 | 6,833,190 | -1.85(-2.51%) |
Aug 31, 2015 | 74.34 | 74.35 | 73.75 | 73.86 | 3,823,649 | -0.75(-1.00%) |
Aug 28, 2015 | 74.60 | 74.95 | 74.04 | 74.61 | 3,673,232 | -0.39(-0.51%) |
Aug 27, 2015 | 73.74 | 75.07 | 73.67 | 75.00 | 6,266,258 | +1.91(+2.61%) |
Aug 26, 2015 | 72.32 | 73.20 | 70.83 | 73.09 | 7,782,705 | +1.64(+2.30%) |
Aug 25, 2015 | 73.79 | 74.06 | 71.41 | 71.45 | 7,960,893 | -0.79(-1.10%) |
Aug 24, 2015 | 71.65 | 73.71 | 71.10 | 72.24 | 10,483,219 | -2.75(-3.66%) |
Aug 21, 2015 | 75.76 | 76.31 | 74.67 | 74.99 | 8,681,293 | -1.44(-1.89%) |
Aug 20, 2015 | 76.68 | 77.12 | 76.43 | 76.43 | 4,996,512 | -0.95(-1.23%) |
Aug 19, 2015 | 77.43 | 77.91 | 76.93 | 77.39 | 2,802,674 | -0.34(-0.44%) |
Aug 18, 2015 | 77.89 | 77.89 | 77.41 | 77.73 | 2,752,318 | -0.11(-0.14%) |
Aug 17, 2015 | 77.33 | 77.85 | 76.80 | 77.83 | 2,884,350 | +0.13(+0.17%) |
Aug 14, 2015 | 76.96 | 77.73 | 76.68 | 77.70 | 3,012,979 | +0.67(+0.87%) |
Aug 13, 2015 | 77.11 | 77.45 | 76.78 | 77.03 | 2,419,177 | -0.19(-0.24%) |
Aug 12, 2015 | 77.03 | 77.45 | 76.27 | 77.22 | 5,151,051 | -0.13(-0.17%) |
Aug 11, 2015 | 77.08 | 77.71 | 77.02 | 77.35 | 4,613,890 | -0.33(-0.43%) |
Aug 10, 2015 | 77.18 | 77.72 | 77.18 | 77.68 | 3,581,367 | +0.97(+1.26%) |
Aug 07, 2015 | 76.85 | 76.91 | 76.23 | 76.71 | 3,971,693 | -0.22(-0.28%) |
Aug 06, 2015 | 77.45 | 77.52 | 76.76 | 76.93 | 2,719,753 | -0.38(-0.50%) |
Aug 05, 2015 | 77.39 | 78.16 | 77.31 | 77.31 | 4,256,353 | +0.23(+0.29%) |
Aug 04, 2015 | 77.30 | 77.45 | 76.78 | 77.09 | 3,235,382 | -0.08(-0.11%) |
Aug 03, 2015 | 76.97 | 77.47 | 76.53 | 77.17 | 3,670,785 | +0.29(+0.38%) |
Jul 31, 2015 | 76.54 | 77.18 | 76.28 | 76.88 | 5,622,786 | +0.72(+0.95%) |
Jul 30, 2015 | 75.40 | 76.26 | 75.31 | 76.15 | 3,822,802 | +0.38(+0.51%) |
Jul 29, 2015 | 75.37 | 76.57 | 75.26 | 75.77 | 7,408,063 | +0.71(+0.95%) |
Jul 28, 2015 | 73.52 | 75.46 | 73.47 | 75.06 | 10,109,976 | +3.62(+5.07%) |
Jul 27, 2015 | 70.97 | 71.52 | 70.71 | 71.44 | 4,830,828 | +0.28(+0.39%) |
Jul 24, 2015 | 72.15 | 72.15 | 70.99 | 71.16 | 3,940,852 | -1.02(-1.42%) |
Jul 23, 2015 | 73.33 | 73.33 | 71.96 | 72.18 | 2,583,659 | -0.84(-1.15%) |
Jul 22, 2015 | 73.92 | 74.07 | 72.72 | 73.02 | 3,583,139 | -0.55(-0.75%) |
Jul 21, 2015 | 73.32 | 74.08 | 73.28 | 73.57 | 2,901,152 | +0.28(+0.38%) |
Jul 20, 2015 | 73.30 | 73.50 | 73.08 | 73.29 | 2,366,052 | -0.01(-0.01%) |
Jul 17, 2015 | 72.98 | 73.69 | 72.89 | 73.30 | 3,533,007 | +0.09(+0.12%) |
Jul 16, 2015 | 73.50 | 73.59 | 73.12 | 73.21 | 2,061,714 | +0.23(+0.31%) |
Jul 15, 2015 | 73.53 | 73.57 | 72.84 | 72.99 | 2,786,709 | -0.52(-0.71%) |
Jul 14, 2015 | 73.53 | 73.68 | 73.05 | 73.50 | 3,222,385 | +0.08(+0.11%) |
Jul 13, 2015 | 73.32 | 73.56 | 72.89 | 73.42 | 3,315,264 | +0.60(+0.83%) |
Jul 10, 2015 | 72.86 | 73.09 | 72.57 | 72.82 | 2,598,630 | +0.91(+1.26%) |
Jul 09, 2015 | 72.53 | 72.71 | 71.89 | 71.91 | 2,718,889 | +0.20(+0.27%) |
Jul 08, 2015 | 72.71 | 72.78 | 71.56 | 71.72 | 3,704,624 | -1.51(-2.06%) |
Jul 07, 2015 | 72.82 | 73.24 | 72.17 | 73.23 | 5,001,000 | +0.63(+0.87%) |
Jul 06, 2015 | 72.53 | 73.17 | 72.21 | 72.59 | 3,623,075 | -0.41(-0.56%) |
Jul 02, 2015 | 73.02 | 73.00 | 73.00 | 73.00 | 2,444,642 | +0.20(+0.27%) |
Jul 01, 2015 | 73.24 | 73.56 | 72.49 | 72.80 | 3,852,502 | +0.02(+0.03%) |
Jun 30, 2015 | 73.80 | 73.80 | 72.71 | 72.78 | 4,073,643 | -0.30(-0.41%) |
Jun 29, 2015 | 74.13 | 74.35 | 73.03 | 73.08 | 4,669,956 | -1.53(-2.05%) |
Jun 26, 2015 | 74.67 | 74.88 | 74.31 | 74.61 | 3,704,889 | +0.31(+0.41%) |
Jun 25, 2015 | 74.63 | 74.92 | 74.25 | 74.31 | 2,961,044 | -0.34(-0.45%) |
Jun 24, 2015 | 75.63 | 75.70 | 74.36 | 74.64 | 3,415,340 | -1.02(-1.35%) |
Jun 23, 2015 | 76.07 | 76.36 | 75.55 | 75.67 | 1,988,150 | -0.48(-0.63%) |
Jun 22, 2015 | 75.97 | 76.36 | 75.88 | 76.15 | 4,309,000 | +0.41(+0.55%) |
Jun 19, 2015 | 75.91 | 76.12 | 75.45 | 75.73 | 4,794,181 | -0.42(-0.55%) |
Jun 18, 2015 | 75.47 | 76.36 | 75.47 | 76.15 | 3,927,117 | +0.74(+0.98%) |
Jun 17, 2015 | 75.04 | 75.63 | 74.73 | 75.42 | 3,790,251 | +0.05(+0.07%) |
Jun 16, 2015 | 75.05 | 75.46 | 74.22 | 75.37 | 4,077,581 | +0.29(+0.39%) |
Jun 15, 2015 | 74.82 | 75.23 | 74.35 | 75.07 | 2,866,028 | -0.08(-0.10%) |
Jun 12, 2015 | 75.47 | 75.83 | 74.87 | 75.15 | 3,222,815 | -0.71(-0.93%) |
Jun 11, 2015 | 75.71 | 75.98 | 75.45 | 75.85 | 2,528,577 | +0.41(+0.54%) |
Jun 10, 2015 | 75.06 | 75.72 | 74.80 | 75.45 | 3,571,598 | +0.63(+0.84%) |
Jun 09, 2015 | 74.47 | 75.24 | 74.37 | 74.82 | 3,126,829 | +0.26(+0.35%) |
Jun 08, 2015 | 75.49 | 75.53 | 74.51 | 74.55 | 3,754,742 | -0.93(-1.23%) |
Jun 05, 2015 | 75.22 | 75.63 | 74.93 | 75.49 | 3,584,605 | +0.31(+0.41%) |
Jun 04, 2015 | 75.14 | 75.61 | 75.03 | 75.18 | 4,161,977 | -0.38(-0.50%) |
Jun 03, 2015 | 74.99 | 76.15 | 74.73 | 75.55 | 4,808,794 | +0.88(+1.18%) |
Jun 02, 2015 | 74.31 | 75.10 | 74.03 | 74.67 | 3,095,674 | -0.04(-0.05%) |
Jun 01, 2015 | 74.93 | 75.19 | 74.27 | 74.71 | 3,804,904 | +0.20(+0.26%) |
May 29, 2015 | 74.92 | 74.92 | 74.19 | 74.52 | 5,634,640 | -0.49(-0.65%) |
May 28, 2015 | 75.55 | 75.80 | 74.92 | 75.01 | 3,624,492 | -0.79(-1.04%) |
May 27, 2015 | 75.49 | 75.96 | 75.09 | 75.79 | 2,754,384 | +0.30(+0.40%) |
May 26, 2015 | 76.15 | 76.17 | 75.25 | 75.49 | 3,148,928 | -0.68(-0.90%) |
May 22, 2015 | 76.81 | 76.18 | 76.18 | 76.18 | 2,929,975 | -0.47(-0.61%) |
May 21, 2015 | 76.55 | 76.94 | 76.32 | 76.64 | 2,875,486 | +0.07(+0.09%) |
May 20, 2015 | 76.76 | 76.98 | 76.33 | 76.58 | 3,498,630 | -0.09(-0.12%) |
May 19, 2015 | 76.72 | 77.24 | 76.38 | 76.67 | 4,258,723 | +0.13(+0.17%) |
May 18, 2015 | 76.42 | 76.79 | 76.10 | 76.54 | 3,687,289 | -0.17(-0.22%) |
May 15, 2015 | 76.63 | 77.03 | 76.36 | 76.70 | 7,120,578 | +1.10(+1.45%) |
May 14, 2015 | 74.66 | 76.09 | 74.65 | 75.61 | 7,944,032 | +1.48(+2.00%) |
May 13, 2015 | 74.28 | 74.66 | 73.93 | 74.13 | 4,299,181 | -0.40(-0.54%) |
May 12, 2015 | 74.72 | 74.83 | 74.31 | 74.53 | 3,270,804 | -0.42(-0.56%) |
May 11, 2015 | 74.82 | 75.20 | 74.72 | 74.95 | 5,473,223 | +0.13(+0.17%) |
May 08, 2015 | 74.86 | 75.56 | 74.75 | 74.82 | 3,976,286 | +0.54(+0.72%) |
May 07, 2015 | 74.03 | 74.72 | 74.01 | 74.28 | 4,227,593 | +0.31(+0.42%) |
May 06, 2015 | 74.85 | 75.04 | 73.49 | 73.97 | 4,564,935 | -0.66(-0.89%) |
May 05, 2015 | 75.30 | 75.55 | 74.49 | 74.63 | 3,816,467 | -0.98(-1.30%) |
May 04, 2015 | 75.54 | 76.01 | 75.39 | 75.62 | 4,015,605 | +0.04(+0.05%) |
May 01, 2015 | 75.26 | 75.61 | 74.77 | 75.58 | 3,817,617 | +0.63(+0.85%) |
Apr 30, 2015 | 75.25 | 75.52 | 74.61 | 74.95 | 5,426,410 | -0.54(-0.71%) |
Apr 29, 2015 | 75.60 | 76.03 | 75.15 | 75.48 | 7,316,096 | +0.36(+0.48%) |
Apr 28, 2015 | 73.95 | 75.87 | 73.59 | 75.13 | 11,110,080 | +2.49(+3.43%) |
Apr 27, 2015 | 73.09 | 73.33 | 72.50 | 72.64 | 5,239,090 | -0.50(-0.68%) |
Apr 24, 2015 | 73.43 | 73.44 | 72.87 | 73.14 | 3,022,031 | -0.09(-0.12%) |
Apr 23, 2015 | 72.73 | 73.51 | 72.69 | 73.22 | 3,246,839 | +0.06(+0.08%) |
Apr 22, 2015 | 72.77 | 73.26 | 72.41 | 73.17 | 3,896,843 | +0.40(+0.54%) |
Apr 21, 2015 | 72.78 | 73.05 | 72.43 | 72.77 | 4,396,369 | +0.11(+0.15%) |
Apr 20, 2015 | 71.43 | 73.06 | 71.43 | 72.66 | 6,735,462 | +1.55(+2.18%) |
Apr 17, 2015 | 71.20 | 71.47 | 70.73 | 71.11 | 4,962,035 | -0.57(-0.79%) |
Apr 16, 2015 | 71.79 | 72.12 | 71.63 | 71.67 | 3,381,225 | -0.36(-0.50%) |
Apr 15, 2015 | 72.06 | 72.26 | 71.72 | 72.03 | 3,628,390 | +0.05(+0.07%) |
Apr 14, 2015 | 71.64 | 72.17 | 71.42 | 71.98 | 4,321,987 | +0.30(+0.42%) |
Apr 13, 2015 | 71.93 | 72.42 | 71.67 | 71.68 | 4,281,626 | -0.48(-0.66%) |
Apr 10, 2015 | 72.17 | 72.40 | 71.88 | 72.16 | 4,257,188 | +0.07(+0.09%) |
Apr 09, 2015 | 71.88 | 72.28 | 71.51 | 72.09 | 4,531,619 | +0.02(+0.03%) |
Apr 08, 2015 | 72.05 | 72.14 | 71.58 | 72.07 | 4,013,292 | -0.01(-0.01%) |
Apr 07, 2015 | 72.54 | 72.99 | 71.99 | 72.08 | 3,377,910 | -0.12(-0.17%) |
Apr 06, 2015 | 71.57 | 72.40 | 71.44 | 72.20 | 3,371,569 | +0.28(+0.38%) |
Apr 02, 2015 | 72.32 | 71.92 | 71.92 | 71.92 | 4,038,275 | -0.05(-0.07%) |
Apr 01, 2015 | 71.93 | 72.32 | 71.35 | 71.97 | 4,553,458 | -0.30(-0.41%) |
Mar 31, 2015 | 72.38 | 72.70 | 72.15 | 72.27 | 3,645,877 | -0.25(-0.34%) |
Mar 30, 2015 | 72.37 | 72.85 | 72.29 | 72.52 | 3,337,217 | +0.51(+0.70%) |
Mar 27, 2015 | 72.12 | 72.23 | 71.81 | 72.01 | 3,362,578 | -0.04(-0.05%) |
Mar 26, 2015 | 72.44 | 72.44 | 71.87 | 72.05 | 4,397,882 | -0.61(-0.84%) |
Mar 25, 2015 | 74.07 | 74.16 | 72.61 | 72.66 | 4,672,702 | -1.34(-1.81%) |
Mar 24, 2015 | 74.36 | 74.61 | 73.88 | 74.00 | 3,562,668 | -0.46(-0.62%) |
Mar 23, 2015 | 74.68 | 74.90 | 74.46 | 74.46 | 3,583,163 | -0.28(-0.37%) |
Mar 20, 2015 | 74.77 | 75.06 | 74.52 | 74.74 | 5,549,697 | +0.25(+0.34%) |
Mar 19, 2015 | 74.62 | 74.99 | 74.46 | 74.48 | 2,854,949 | -0.26(-0.35%) |
Mar 18, 2015 | 73.74 | 74.98 | 73.36 | 74.75 | 4,045,454 | +0.49(+0.66%) |
Mar 17, 2015 | 74.38 | 74.70 | 74.22 | 74.25 | 2,665,712 | -0.49(-0.66%) |
Mar 16, 2015 | 73.59 | 74.85 | 73.52 | 74.75 | 3,640,674 | +1.29(+1.76%) |
Mar 13, 2015 | 74.15 | 74.35 | 72.95 | 73.46 | 4,627,033 | -0.85(-1.14%) |
Mar 12, 2015 | 74.00 | 74.37 | 73.86 | 74.31 | 2,617,891 | +0.71(+0.96%) |
Mar 11, 2015 | 74.19 | 74.50 | 73.58 | 73.60 | 4,130,376 | -0.56(-0.75%) |
Mar 10, 2015 | 74.55 | 74.86 | 74.15 | 74.16 | 4,801,095 | -0.81(-1.07%) |
Mar 09, 2015 | 75.13 | 75.64 | 74.92 | 74.96 | 4,831,592 | -0.05(-0.07%) |
Mar 06, 2015 | 74.83 | 75.46 | 74.68 | 75.01 | 4,035,420 | -0.07(-0.10%) |
Mar 05, 2015 | 75.05 | 75.26 | 74.79 | 75.09 | 3,473,229 | +0.22(+0.30%) |
Mar 04, 2015 | 75.30 | 75.67 | 74.78 | 74.86 | 6,046,659 | -0.81(-1.06%) |
Mar 03, 2015 | 75.58 | 75.97 | 75.44 | 75.67 | 3,712,216 | -0.32(-0.42%) |
Mar 02, 2015 | 75.84 | 76.32 | 75.66 | 75.99 | 3,106,062 | +0.15(+0.20%) |
Feb 27, 2015 | 75.90 | 76.37 | 75.82 | 75.84 | 2,858,313 | -0.10(-0.13%) |
Feb 26, 2015 | 75.80 | 76.18 | 75.67 | 75.94 | 2,851,948 | -0.07(-0.10%) |
Feb 25, 2015 | 76.38 | 76.48 | 75.86 | 76.01 | 2,970,957 | -0.27(-0.35%) |
Feb 24, 2015 | 75.86 | 76.36 | 75.77 | 76.28 | 3,642,941 | +0.41(+0.54%) |
Feb 23, 2015 | 76.11 | 76.11 | 75.63 | 75.87 | 2,318,027 | -0.14(-0.19%) |
Feb 20, 2015 | 75.66 | 76.08 | 75.26 | 76.01 | 4,576,895 | +0.19(+0.26%) |
Feb 19, 2015 | 76.09 | 76.39 | 75.77 | 75.82 | 3,266,477 | -0.14(-0.19%) |
Feb 18, 2015 | 75.88 | 76.09 | 75.54 | 75.96 | 3,171,224 | +0.08(+0.11%) |
Feb 17, 2015 | 75.43 | 76.11 | 75.25 | 75.88 | 5,152,239 | +0.53(+0.71%) |
Feb 13, 2015 | 74.89 | 75.35 | 75.35 | 75.35 | 2,845,126 | +0.28(+0.37%) |
Feb 12, 2015 | 74.67 | 75.26 | 74.44 | 75.06 | 4,027,991 | +0.37(+0.50%) |
Feb 11, 2015 | 74.84 | 75.33 | 74.41 | 74.69 | 3,819,046 | -0.13(-0.17%) |
Feb 10, 2015 | 74.64 | 74.99 | 74.13 | 74.82 | 3,712,521 | +0.46(+0.62%) |
Feb 09, 2015 | 74.26 | 74.75 | 73.93 | 74.36 | 3,546,162 | -0.16(-0.21%) |
Feb 06, 2015 | 74.86 | 75.18 | 74.26 | 74.52 | 4,006,096 | -0.58(-0.78%) |
Feb 05, 2015 | 74.75 | 75.68 | 74.54 | 75.10 | 5,439,720 | +0.69(+0.93%) |
Feb 04, 2015 | 74.07 | 74.95 | 73.90 | 74.41 | 5,780,208 | -0.03(-0.04%) |
Feb 03, 2015 | 74.68 | 75.24 | 73.46 | 74.44 | 7,538,394 | +0.33(+0.44%) |
Feb 02, 2015 | 73.28 | 74.21 | 72.79 | 74.12 | 5,147,255 | +0.95(+1.31%) |
Jan 30, 2015 | 73.68 | 74.13 | 73.14 | 73.16 | 7,992,649 | -1.17(-1.57%) |
Jan 29, 2015 | 73.47 | 74.54 | 72.76 | 74.33 | 6,278,466 | +0.83(+1.13%) |
Jan 28, 2015 | 74.88 | 75.44 | 73.43 | 73.50 | 7,404,724 | -1.15(-1.54%) |
Jan 27, 2015 | 74.44 | 75.46 | 74.44 | 74.65 | 6,438,371 | -1.11(-1.47%) |
Jan 26, 2015 | 75.28 | 75.87 | 73.73 | 75.76 | 14,729,689 | -0.43(-0.56%) |
Jan 23, 2015 | 76.76 | 77.71 | 76.02 | 76.19 | 26,040,286 | -8.38(-9.91%) |
Jan 22, 2015 | 83.24 | 84.68 | 82.83 | 84.57 | 4,063,808 | +1.90(+2.30%) |
Jan 21, 2015 | 82.25 | 83.14 | 82.01 | 82.67 | 2,897,179 | +0.27(+0.33%) |
Jan 20, 2015 | 82.07 | 82.62 | 81.31 | 82.39 | 5,572,395 | +0.75(+0.92%) |
Jan 16, 2015 | 80.91 | 81.68 | 80.28 | 81.65 | 6,072,879 | +0.75(+0.92%) |
Jan 15, 2015 | 80.96 | 81.69 | 80.71 | 80.90 | 3,846,532 | -0.06(-0.07%) |
Jan 14, 2015 | 80.70 | 81.19 | 80.27 | 80.96 | 4,027,155 | -0.55(-0.67%) |
Jan 13, 2015 | 81.79 | 82.81 | 81.00 | 81.50 | 4,372,120 | +0.35(+0.43%) |
Jan 12, 2015 | 81.36 | 81.87 | 80.76 | 81.16 | 2,969,522 | +0.03(+0.04%) |
Jan 09, 2015 | 81.74 | 81.90 | 80.77 | 81.13 | 2,783,218 | -0.60(-0.73%) |
Jan 08, 2015 | 80.90 | 81.89 | 80.90 | 81.73 | 3,889,489 | +1.44(+1.80%) |
Jan 07, 2015 | 80.14 | 80.51 | 79.64 | 80.28 | 2,633,641 | +0.74(+0.93%) |
Jan 06, 2015 | 80.07 | 80.59 | 78.85 | 79.54 | 5,153,213 | -0.53(-0.66%) |
Jan 05, 2015 | 81.42 | 81.42 | 79.91 | 80.07 | 4,758,257 | -1.64(-2.00%) |