Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 74.61 | 74.92 | 72.97 | 73.04 | 2,400,309 | -1.28(-1.72%) |
Nov 27, 2015 | 73.89 | 74.40 | 73.51 | 74.32 | 1,226,117 | +0.57(+0.77%) |
Nov 25, 2015 | 73.56 | 73.75 | 73.75 | 73.75 | 1,118,700 | +0.25(+0.34%) |
Nov 24, 2015 | 72.81 | 73.71 | 72.64 | 73.50 | 1,181,693 | +0.09(+0.12%) |
Nov 23, 2015 | 73.57 | 73.98 | 73.18 | 73.41 | 1,299,369 | -0.12(-0.16%) |
Nov 20, 2015 | 73.21 | 73.65 | 72.96 | 73.53 | 1,000,124 | +0.32(+0.44%) |
Nov 19, 2015 | 73.74 | 73.76 | 72.58 | 73.21 | 1,281,582 | -0.78(-1.05%) |
Nov 18, 2015 | 73.41 | 74.09 | 73.20 | 73.99 | 1,526,591 | +0.84(+1.15%) |
Nov 17, 2015 | 73.50 | 73.81 | 72.78 | 73.15 | 1,427,822 | -0.36(-0.49%) |
Nov 16, 2015 | 72.49 | 73.54 | 72.28 | 73.51 | 1,194,999 | +0.93(+1.28%) |
Nov 13, 2015 | 73.06 | 73.58 | 72.52 | 72.58 | 1,223,210 | -0.66(-0.90%) |
Nov 12, 2015 | 74.69 | 74.71 | 73.19 | 73.24 | 1,224,603 | -1.73(-2.31%) |
Nov 11, 2015 | 76.39 | 76.56 | 74.86 | 74.97 | 883,202 | -1.14(-1.50%) |
Nov 10, 2015 | 75.66 | 76.31 | 75.66 | 76.11 | 1,158,427 | +0.52(+0.69%) |
Nov 09, 2015 | 76.98 | 77.24 | 75.37 | 75.59 | 1,819,671 | -1.68(-2.17%) |
Nov 06, 2015 | 77.60 | 77.77 | 77.19 | 77.27 | 1,128,424 | -0.48(-0.62%) |
Nov 05, 2015 | 77.49 | 77.91 | 76.96 | 77.75 | 1,471,465 | +0.30(+0.39%) |
Nov 04, 2015 | 73.24 | 78.80 | 73.24 | 77.45 | 1,427,320 | -0.15(-0.19%) |
Nov 03, 2015 | 77.85 | 78.51 | 77.50 | 77.60 | 1,093,074 | -0.56(-0.72%) |
Nov 02, 2015 | 77.86 | 78.22 | 77.52 | 78.16 | 825,052 | +0.65(+0.84%) |
Oct 30, 2015 | 77.75 | 78.25 | 77.43 | 77.51 | 765,366 | -0.24(-0.31%) |
Oct 29, 2015 | 77.44 | 77.91 | 76.86 | 77.75 | 611,666 | +0.31(+0.40%) |
Oct 28, 2015 | 76.89 | 77.47 | 75.22 | 77.44 | 1,052,928 | +0.49(+0.64%) |
Oct 27, 2015 | 76.29 | 77.23 | 76.26 | 76.95 | 556,090 | +0.55(+0.72%) |
Oct 26, 2015 | 75.85 | 76.53 | 75.47 | 76.40 | 1,172,485 | +0.46(+0.61%) |
Oct 23, 2015 | 75.40 | 76.48 | 75.23 | 75.94 | 839,289 | +0.96(+1.28%) |
Oct 22, 2015 | 76.59 | 76.74 | 74.09 | 74.98 | 1,453,389 | -1.48(-1.94%) |
Oct 21, 2015 | 76.56 | 76.68 | 75.01 | 76.46 | 758,550 | +0.27(+0.35%) |
Oct 20, 2015 | 76.33 | 76.66 | 75.81 | 76.19 | 493,515 | -0.14(-0.18%) |
Oct 19, 2015 | 76.32 | 76.75 | 75.82 | 76.33 | 590,138 | -0.17(-0.22%) |
Oct 16, 2015 | 75.60 | 76.56 | 75.31 | 76.50 | 1,116,046 | +1.27(+1.69%) |
Oct 15, 2015 | 73.31 | 75.37 | 73.13 | 75.23 | 1,072,943 | +1.99(+2.72%) |
Oct 14, 2015 | 73.57 | 73.98 | 73.02 | 73.24 | 634,730 | -0.11(-0.15%) |
Oct 13, 2015 | 73.45 | 74.22 | 73.18 | 73.35 | 938,988 | -0.29(-0.39%) |
Oct 12, 2015 | 72.95 | 73.76 | 72.87 | 73.64 | 595,838 | +0.48(+0.66%) |
Oct 09, 2015 | 73.19 | 73.74 | 72.71 | 73.16 | 814,141 | +0.06(+0.08%) |
Oct 08, 2015 | 73.35 | 73.36 | 72.22 | 73.10 | 659,148 | -0.09(-0.12%) |
Oct 07, 2015 | 72.45 | 73.19 | 71.86 | 73.19 | 1,063,498 | +1.04(+1.44%) |
Oct 06, 2015 | 73.33 | 73.33 | 71.68 | 72.15 | 1,184,755 | -1.21(-1.65%) |
Oct 05, 2015 | 73.35 | 73.89 | 72.67 | 73.36 | 1,066,863 | +0.46(+0.63%) |
Oct 02, 2015 | 71.66 | 73.39 | 70.94 | 72.90 | 858,459 | +0.85(+1.18%) |
Oct 01, 2015 | 72.33 | 72.74 | 71.48 | 72.05 | 1,584,551 | -0.28(-0.39%) |
Sep 30, 2015 | 71.63 | 72.78 | 70.40 | 72.33 | 1,185,355 | +1.15(+1.62%) |
Sep 29, 2015 | 70.89 | 71.53 | 70.27 | 71.18 | 1,458,604 | +0.25(+0.35%) |
Sep 28, 2015 | 71.98 | 72.00 | 70.12 | 70.93 | 1,965,027 | -1.33(-1.84%) |
Sep 25, 2015 | 74.58 | 74.87 | 71.80 | 72.26 | 1,239,118 | -2.09(-2.81%) |
Sep 24, 2015 | 74.96 | 75.16 | 73.94 | 74.35 | 995,657 | -1.17(-1.55%) |
Sep 23, 2015 | 75.24 | 76.19 | 75.09 | 75.52 | 845,187 | +0.16(+0.21%) |
Sep 22, 2015 | 75.34 | 75.85 | 75.11 | 75.36 | 1,445,132 | -0.66(-0.87%) |
Sep 21, 2015 | 75.22 | 76.25 | 75.07 | 76.02 | 1,589,234 | +1.03(+1.37%) |
Sep 18, 2015 | 75.18 | 75.79 | 74.81 | 74.99 | 1,480,916 | -0.78(-1.03%) |
Sep 17, 2015 | 75.76 | 76.41 | 75.55 | 75.77 | 1,342,651 | -0.05(-0.07%) |
Sep 16, 2015 | 75.19 | 76.10 | 75.00 | 75.82 | 1,910,510 | +0.67(+0.89%) |
Sep 15, 2015 | 74.91 | 75.44 | 74.60 | 75.15 | 1,104,508 | +0.38(+0.51%) |
Sep 14, 2015 | 75.23 | 75.47 | 74.61 | 74.77 | 1,200,807 | -0.23(-0.31%) |
Sep 11, 2015 | 74.38 | 75.00 | 73.94 | 75.00 | 1,323,305 | +0.36(+0.48%) |
Sep 10, 2015 | 74.56 | 74.98 | 74.02 | 74.64 | 1,019,123 | -0.10(-0.13%) |
Sep 09, 2015 | 75.96 | 76.20 | 74.60 | 74.74 | 1,023,878 | -0.72(-0.95%) |
Sep 08, 2015 | 75.48 | 75.60 | 74.96 | 75.46 | 1,397,180 | +0.91(+1.22%) |
Sep 04, 2015 | 74.46 | 74.55 | 74.55 | 74.55 | 955,600 | -0.89(-1.18%) |
Sep 03, 2015 | 75.28 | 75.82 | 74.83 | 75.44 | 1,615,032 | +0.32(+0.43%) |
Sep 02, 2015 | 74.54 | 75.12 | 73.95 | 75.12 | 990,754 | +1.07(+1.44%) |
Sep 01, 2015 | 74.08 | 75.10 | 73.70 | 74.05 | 1,309,261 | -1.59(-2.10%) |
Aug 31, 2015 | 76.21 | 77.07 | 75.46 | 75.64 | 1,223,371 | -0.65(-0.85%) |
Aug 28, 2015 | 76.46 | 76.80 | 75.87 | 76.29 | 1,188,067 | -0.36(-0.47%) |
Aug 27, 2015 | 76.56 | 77.13 | 75.55 | 76.65 | 1,266,949 | +0.53(+0.70%) |
Aug 26, 2015 | 75.18 | 76.30 | 74.11 | 76.12 | 1,581,494 | +1.79(+2.41%) |
Aug 25, 2015 | 75.27 | 76.01 | 74.17 | 74.33 | 2,151,140 | +0.25(+0.34%) |
Aug 24, 2015 | 76.00 | 76.57 | 71.65 | 74.08 | 1,989,717 | -1.91(-2.51%) |
Aug 21, 2015 | 78.04 | 78.13 | 75.89 | 75.99 | 1,301,700 | -2.54(-3.23%) |
Aug 20, 2015 | 79.51 | 79.70 | 78.52 | 78.53 | 1,522,617 | -1.55(-1.94%) |
Aug 19, 2015 | 79.94 | 80.34 | 79.35 | 80.08 | 1,161,425 | +0.08(+0.10%) |
Aug 18, 2015 | 80.25 | 80.63 | 79.95 | 80.00 | 722,723 | -0.28(-0.35%) |
Aug 17, 2015 | 79.95 | 80.30 | 79.61 | 80.28 | 874,348 | +0.00(+0.00%) |
Aug 14, 2015 | 79.71 | 80.31 | 79.47 | 80.28 | 533,027 | +0.63(+0.79%) |
Aug 13, 2015 | 79.81 | 80.35 | 79.45 | 79.65 | 786,392 | -0.30(-0.38%) |
Aug 12, 2015 | 80.23 | 80.32 | 79.17 | 79.95 | 840,961 | -0.82(-1.02%) |
Aug 11, 2015 | 80.72 | 81.10 | 80.50 | 80.77 | 1,011,364 | -0.28(-0.35%) |
Aug 10, 2015 | 81.33 | 81.89 | 80.92 | 81.05 | 950,643 | +0.03(+0.04%) |
Aug 07, 2015 | 80.99 | 81.35 | 80.31 | 81.02 | 1,107,146 | -0.12(-0.15%) |
Aug 06, 2015 | 80.49 | 81.29 | 80.49 | 81.14 | 1,514,103 | +0.65(+0.81%) |
Aug 05, 2015 | 79.99 | 80.99 | 79.61 | 80.49 | 1,803,490 | +0.29(+0.36%) |
Aug 04, 2015 | 79.92 | 80.66 | 79.69 | 80.20 | 942,120 | +0.49(+0.61%) |
Aug 03, 2015 | 79.07 | 79.75 | 78.94 | 79.71 | 725,937 | +0.68(+0.86%) |
Jul 31, 2015 | 78.63 | 79.61 | 78.40 | 79.03 | 671,630 | +0.40(+0.51%) |
Jul 30, 2015 | 79.05 | 79.36 | 78.27 | 78.63 | 755,871 | -0.44(-0.56%) |
Jul 29, 2015 | 79.16 | 79.41 | 78.67 | 79.07 | 514,440 | +0.05(+0.06%) |
Jul 28, 2015 | 78.60 | 79.04 | 77.78 | 79.02 | 579,607 | +0.59(+0.75%) |
Jul 27, 2015 | 79.20 | 79.21 | 78.20 | 78.43 | 812,490 | -0.96(-1.21%) |
Jul 24, 2015 | 79.91 | 79.96 | 79.13 | 79.39 | 533,324 | -0.74(-0.92%) |
Jul 23, 2015 | 80.29 | 80.99 | 79.91 | 80.13 | 602,689 | +0.07(+0.09%) |
Jul 22, 2015 | 79.66 | 80.25 | 79.63 | 80.06 | 1,034,638 | +0.44(+0.55%) |
Jul 21, 2015 | 80.00 | 80.26 | 79.07 | 79.62 | 1,129,538 | -0.26(-0.33%) |
Jul 20, 2015 | 79.97 | 80.28 | 79.76 | 79.88 | 877,968 | -0.09(-0.11%) |
Jul 17, 2015 | 79.84 | 80.02 | 79.51 | 79.97 | 1,263,466 | +0.13(+0.16%) |
Jul 16, 2015 | 79.99 | 80.41 | 79.60 | 79.84 | 584,936 | +0.17(+0.21%) |
Jul 15, 2015 | 80.26 | 80.40 | 79.62 | 79.67 | 981,923 | -0.40(-0.50%) |
Jul 14, 2015 | 79.71 | 80.22 | 79.44 | 80.07 | 1,177,062 | +0.57(+0.72%) |
Jul 13, 2015 | 79.71 | 79.86 | 78.91 | 79.50 | 985,924 | +0.20(+0.25%) |
Jul 10, 2015 | 79.50 | 79.52 | 79.12 | 79.30 | 955,308 | +0.48(+0.61%) |
Jul 09, 2015 | 79.75 | 79.75 | 78.79 | 78.82 | 897,803 | +0.01(+0.01%) |
Jul 08, 2015 | 79.16 | 79.50 | 78.67 | 78.81 | 903,674 | -0.85(-1.07%) |
Jul 07, 2015 | 79.94 | 80.04 | 78.85 | 79.66 | 1,200,476 | +0.11(+0.14%) |
Jul 06, 2015 | 78.53 | 80.11 | 78.53 | 79.55 | 2,077,168 | +0.61(+0.77%) |
Jul 02, 2015 | 79.54 | 78.94 | 78.94 | 78.94 | 1,258,500 | -0.38(-0.48%) |
Jul 01, 2015 | 79.96 | 80.40 | 79.20 | 79.32 | 1,735,845 | -0.15(-0.19%) |
Jun 30, 2015 | 79.97 | 80.13 | 79.31 | 79.47 | 1,737,549 | -0.14(-0.18%) |
Jun 29, 2015 | 80.21 | 81.21 | 79.56 | 79.61 | 1,216,313 | -1.47(-1.81%) |
Jun 26, 2015 | 80.98 | 81.38 | 80.86 | 81.08 | 1,581,606 | +0.17(+0.21%) |
Jun 25, 2015 | 80.57 | 81.35 | 79.84 | 80.91 | 1,543,783 | +0.72(+0.90%) |
Jun 24, 2015 | 81.55 | 81.55 | 80.19 | 80.19 | 987,087 | -1.38(-1.69%) |
Jun 23, 2015 | 82.11 | 82.31 | 81.49 | 81.57 | 842,644 | -0.56(-0.68%) |
Jun 22, 2015 | 83.33 | 83.33 | 82.04 | 82.13 | 1,264,841 | -0.06(-0.07%) |
Jun 19, 2015 | 81.44 | 82.37 | 81.02 | 82.19 | 2,881,729 | +0.74(+0.91%) |
Jun 18, 2015 | 81.45 | 81.76 | 80.90 | 81.45 | 887,990 | +0.38(+0.47%) |
Jun 17, 2015 | 81.70 | 81.70 | 80.73 | 81.07 | 975,786 | -0.44(-0.54%) |
Jun 16, 2015 | 81.21 | 82.00 | 81.21 | 81.51 | 821,005 | +0.23(+0.28%) |
Jun 15, 2015 | 81.04 | 81.51 | 80.78 | 81.28 | 736,163 | -0.12(-0.15%) |
Jun 12, 2015 | 81.74 | 82.14 | 81.31 | 81.40 | 489,557 | -0.79(-0.96%) |
Jun 11, 2015 | 82.02 | 82.38 | 81.74 | 82.19 | 699,321 | +0.51(+0.62%) |
Jun 10, 2015 | 81.75 | 82.02 | 81.44 | 81.68 | 977,049 | +0.19(+0.23%) |
Jun 09, 2015 | 82.00 | 82.40 | 81.43 | 81.49 | 797,143 | -0.38(-0.46%) |
Jun 08, 2015 | 82.31 | 82.70 | 81.81 | 81.87 | 1,068,410 | -0.67(-0.81%) |
Jun 05, 2015 | 82.38 | 82.75 | 81.92 | 82.54 | 638,114 | -0.06(-0.07%) |
Jun 04, 2015 | 83.63 | 83.93 | 82.45 | 82.60 | 855,383 | -1.36(-1.62%) |
Jun 03, 2015 | 84.00 | 84.12 | 83.57 | 83.96 | 474,314 | +0.14(+0.17%) |
Jun 02, 2015 | 83.84 | 83.92 | 83.27 | 83.82 | 679,736 | -0.06(-0.07%) |
Jun 01, 2015 | 83.94 | 84.40 | 83.39 | 83.88 | 684,864 | +0.10(+0.12%) |
May 29, 2015 | 84.18 | 84.40 | 83.25 | 83.78 | 928,784 | -0.45(-0.53%) |
May 28, 2015 | 84.01 | 84.34 | 83.77 | 84.23 | 714,807 | +0.17(+0.20%) |
May 27, 2015 | 83.81 | 84.08 | 83.59 | 84.06 | 672,474 | +0.31(+0.37%) |
May 26, 2015 | 84.02 | 84.16 | 83.68 | 83.75 | 792,618 | -0.34(-0.40%) |
May 22, 2015 | 83.39 | 84.09 | 84.09 | 84.09 | 715,300 | +0.60(+0.72%) |
May 21, 2015 | 83.46 | 83.68 | 83.05 | 83.49 | 681,668 | -0.20(-0.24%) |
May 20, 2015 | 83.09 | 83.73 | 82.86 | 83.69 | 785,235 | +0.49(+0.59%) |
May 19, 2015 | 83.00 | 83.53 | 82.70 | 83.20 | 677,581 | +0.50(+0.60%) |
May 18, 2015 | 81.61 | 82.94 | 81.26 | 82.70 | 1,114,439 | +1.22(+1.50%) |
May 15, 2015 | 81.89 | 82.20 | 81.02 | 81.48 | 1,317,332 | -0.38(-0.46%) |
May 14, 2015 | 81.40 | 81.91 | 81.21 | 81.86 | 957,917 | +0.88(+1.09%) |
May 13, 2015 | 81.27 | 81.70 | 80.89 | 80.98 | 824,314 | +0.06(+0.07%) |
May 12, 2015 | 81.07 | 81.30 | 80.62 | 80.92 | 1,556,636 | -0.67(-0.82%) |
May 11, 2015 | 82.18 | 82.34 | 81.51 | 81.59 | 824,961 | -0.58(-0.71%) |
May 08, 2015 | 82.49 | 82.92 | 82.08 | 82.17 | 716,206 | +0.41(+0.50%) |
May 07, 2015 | 81.33 | 82.02 | 81.33 | 81.76 | 1,072,645 | +0.35(+0.43%) |
May 06, 2015 | 81.92 | 82.06 | 81.17 | 81.41 | 1,064,089 | -0.10(-0.12%) |
May 05, 2015 | 80.58 | 83.28 | 80.41 | 81.51 | 1,510,240 | -0.83(-1.01%) |
May 04, 2015 | 82.69 | 83.02 | 82.25 | 82.34 | 946,386 | -0.06(-0.07%) |
May 01, 2015 | 81.69 | 82.45 | 81.61 | 82.40 | 1,067,893 | +1.30(+1.60%) |
Apr 30, 2015 | 82.49 | 82.70 | 80.99 | 81.10 | 1,155,483 | -1.54(-1.86%) |
Apr 29, 2015 | 83.26 | 83.36 | 81.81 | 82.64 | 577,152 | -0.95(-1.14%) |
Apr 28, 2015 | 83.69 | 84.00 | 82.06 | 83.59 | 744,698 | -0.20(-0.24%) |
Apr 27, 2015 | 85.10 | 85.17 | 83.64 | 83.79 | 1,361,669 | -0.12(-0.14%) |
Apr 24, 2015 | 83.50 | 84.10 | 83.13 | 83.91 | 787,021 | +0.50(+0.60%) |
Apr 23, 2015 | 83.15 | 83.72 | 82.47 | 83.41 | 614,999 | +0.19(+0.23%) |
Apr 22, 2015 | 83.14 | 83.58 | 82.63 | 83.22 | 583,073 | +0.10(+0.12%) |
Apr 21, 2015 | 82.24 | 83.30 | 81.95 | 83.12 | 952,632 | +1.28(+1.56%) |
Apr 20, 2015 | 81.71 | 82.08 | 81.51 | 81.84 | 691,669 | +0.58(+0.71%) |
Apr 17, 2015 | 81.50 | 81.89 | 80.77 | 81.26 | 624,676 | -0.87(-1.06%) |
Apr 16, 2015 | 81.72 | 82.25 | 81.66 | 82.13 | 596,884 | +0.52(+0.64%) |
Apr 15, 2015 | 82.07 | 82.49 | 81.54 | 81.61 | 740,265 | -0.40(-0.49%) |
Apr 14, 2015 | 82.00 | 82.30 | 81.59 | 82.01 | 932,173 | +0.25(+0.31%) |
Apr 13, 2015 | 81.90 | 82.39 | 81.66 | 81.76 | 650,075 | -0.14(-0.17%) |
Apr 10, 2015 | 81.48 | 82.32 | 81.48 | 81.90 | 720,279 | +0.38(+0.47%) |
Apr 09, 2015 | 81.61 | 81.94 | 80.95 | 81.52 | 1,168,392 | -0.22(-0.27%) |
Apr 08, 2015 | 82.14 | 82.63 | 81.63 | 81.74 | 715,728 | -0.12(-0.15%) |
Apr 07, 2015 | 81.75 | 82.48 | 81.75 | 81.86 | 1,000,633 | +0.39(+0.48%) |
Apr 06, 2015 | 80.57 | 81.84 | 80.15 | 81.47 | 969,403 | +0.88(+1.09%) |
Apr 02, 2015 | 80.31 | 80.59 | 80.59 | 80.59 | 1,047,400 | +0.54(+0.67%) |
Apr 01, 2015 | 81.25 | 81.44 | 79.83 | 80.05 | 2,375,547 | -1.23(-1.51%) |
Mar 31, 2015 | 81.76 | 82.00 | 81.23 | 81.28 | 814,081 | -0.89(-1.08%) |
Mar 30, 2015 | 82.31 | 82.50 | 81.70 | 82.17 | 979,874 | +0.34(+0.42%) |
Mar 27, 2015 | 81.00 | 81.87 | 80.89 | 81.83 | 913,674 | +0.76(+0.94%) |
Mar 26, 2015 | 80.87 | 81.55 | 80.38 | 81.07 | 864,260 | +0.02(+0.02%) |
Mar 25, 2015 | 82.29 | 82.48 | 80.95 | 81.05 | 1,219,670 | -1.14(-1.39%) |
Mar 24, 2015 | 82.59 | 82.97 | 81.93 | 82.19 | 1,045,996 | -0.65(-0.78%) |
Mar 23, 2015 | 81.90 | 83.04 | 81.62 | 82.84 | 1,347,022 | +0.98(+1.20%) |
Mar 20, 2015 | 81.92 | 81.97 | 81.54 | 81.86 | 1,327,596 | +0.42(+0.52%) |
Mar 19, 2015 | 81.42 | 81.79 | 81.27 | 81.44 | 707,813 | -0.20(-0.24%) |
Mar 18, 2015 | 81.18 | 81.66 | 80.55 | 81.64 | 1,762,199 | +0.53(+0.65%) |
Mar 17, 2015 | 81.00 | 81.23 | 80.69 | 81.11 | 889,202 | -0.30(-0.37%) |
Mar 16, 2015 | 81.08 | 81.81 | 80.87 | 81.41 | 992,583 | +0.60(+0.74%) |
Mar 13, 2015 | 79.80 | 80.95 | 79.73 | 80.81 | 1,556,631 | +1.11(+1.39%) |
Mar 12, 2015 | 79.70 | 79.75 | 79.18 | 79.70 | 1,083,779 | +0.29(+0.37%) |
Mar 11, 2015 | 78.39 | 79.54 | 77.90 | 79.41 | 1,936,237 | +1.31(+1.68%) |
Mar 10, 2015 | 77.14 | 78.36 | 76.94 | 78.10 | 2,141,263 | +0.10(+0.13%) |
Mar 09, 2015 | 77.58 | 78.30 | 77.36 | 78.00 | 2,078,195 | +0.37(+0.48%) |
Mar 06, 2015 | 76.69 | 77.75 | 76.39 | 77.63 | 2,518,783 | +0.70(+0.91%) |
Mar 05, 2015 | 76.53 | 77.00 | 76.02 | 76.93 | 1,539,847 | +0.18(+0.23%) |
Mar 04, 2015 | 75.71 | 77.26 | 75.89 | 76.75 | 1,971,101 | +0.86(+1.13%) |
Mar 03, 2015 | 75.39 | 75.97 | 74.95 | 75.89 | 2,088,603 | +0.33(+0.44%) |
Mar 02, 2015 | 74.60 | 75.64 | 74.44 | 75.56 | 1,372,827 | +0.96(+1.29%) |
Feb 27, 2015 | 74.11 | 74.64 | 73.90 | 74.60 | 1,312,278 | +0.30(+0.40%) |
Feb 26, 2015 | 74.04 | 74.43 | 73.78 | 74.30 | 877,419 | +0.37(+0.50%) |
Feb 25, 2015 | 73.11 | 74.31 | 72.92 | 73.93 | 1,148,733 | +1.00(+1.37%) |
Feb 24, 2015 | 73.75 | 74.00 | 72.55 | 72.93 | 1,579,951 | -0.93(-1.26%) |
Feb 23, 2015 | 73.65 | 74.41 | 73.52 | 73.86 | 1,886,601 | +0.10(+0.14%) |
Feb 20, 2015 | 73.02 | 73.94 | 72.88 | 73.76 | 2,844,425 | +0.52(+0.71%) |
Feb 19, 2015 | 72.59 | 73.31 | 72.52 | 73.24 | 1,567,217 | -0.04(-0.05%) |
Feb 18, 2015 | 72.61 | 73.69 | 72.61 | 73.28 | 1,603,791 | +0.50(+0.69%) |
Feb 17, 2015 | 72.98 | 73.40 | 72.19 | 72.78 | 2,259,782 | -0.32(-0.44%) |
Feb 13, 2015 | 75.00 | 73.10 | 73.10 | 73.10 | 6,205,600 | -3.29(-4.31%) |
Feb 12, 2015 | 76.15 | 76.53 | 75.78 | 76.39 | 1,156,638 | +0.44(+0.58%) |
Feb 11, 2015 | 76.02 | 76.26 | 75.31 | 75.95 | 635,774 | +0.18(+0.24%) |
Feb 10, 2015 | 75.00 | 75.89 | 74.88 | 75.77 | 665,845 | +1.10(+1.47%) |
Feb 09, 2015 | 75.25 | 75.59 | 74.28 | 74.67 | 970,304 | -0.90(-1.19%) |
Feb 06, 2015 | 76.93 | 76.97 | 75.26 | 75.57 | 809,650 | -1.20(-1.56%) |
Feb 05, 2015 | 76.08 | 77.10 | 76.08 | 76.77 | 790,869 | +0.81(+1.07%) |
Feb 04, 2015 | 75.22 | 76.25 | 75.10 | 75.96 | 853,640 | +0.36(+0.48%) |
Feb 03, 2015 | 75.56 | 76.11 | 75.07 | 75.60 | 1,052,733 | +0.03(+0.04%) |
Feb 02, 2015 | 75.07 | 75.58 | 74.52 | 75.57 | 1,094,477 | +0.51(+0.68%) |
Jan 30, 2015 | 75.69 | 76.04 | 74.96 | 75.06 | 1,003,237 | -1.08(-1.42%) |
Jan 29, 2015 | 75.73 | 76.22 | 75.03 | 76.14 | 650,094 | +0.62(+0.82%) |
Jan 28, 2015 | 76.24 | 76.60 | 75.49 | 75.52 | 771,559 | -0.52(-0.68%) |
Jan 27, 2015 | 75.71 | 76.56 | 75.62 | 76.04 | 822,386 | -0.15(-0.20%) |
Jan 26, 2015 | 75.77 | 76.34 | 75.42 | 76.19 | 723,906 | +0.34(+0.45%) |
Jan 23, 2015 | 76.12 | 76.26 | 75.59 | 75.85 | 751,278 | -0.30(-0.39%) |
Jan 22, 2015 | 75.98 | 76.32 | 75.00 | 76.15 | 1,358,000 | +0.42(+0.55%) |
Jan 21, 2015 | 74.87 | 75.83 | 74.82 | 75.73 | 848,926 | +0.52(+0.69%) |
Jan 20, 2015 | 75.52 | 75.94 | 74.78 | 75.21 | 517,647 | +0.16(+0.21%) |
Jan 16, 2015 | 74.40 | 75.15 | 74.40 | 75.05 | 997,398 | +0.59(+0.79%) |
Jan 15, 2015 | 74.69 | 75.10 | 74.39 | 74.46 | 742,408 | -0.23(-0.31%) |
Jan 14, 2015 | 73.74 | 74.77 | 73.67 | 74.69 | 811,930 | +0.15(+0.20%) |
Jan 13, 2015 | 74.87 | 75.29 | 74.00 | 74.54 | 847,776 | +0.12(+0.16%) |
Jan 12, 2015 | 75.45 | 75.47 | 74.23 | 74.42 | 594,256 | -0.80(-1.06%) |
Jan 09, 2015 | 76.14 | 76.20 | 75.15 | 75.22 | 491,684 | -0.55(-0.73%) |
Jan 08, 2015 | 74.87 | 76.06 | 74.84 | 75.77 | 1,084,425 | +1.48(+1.99%) |
Jan 07, 2015 | 73.87 | 74.72 | 73.82 | 74.29 | 1,155,752 | +0.67(+0.91%) |
Jan 06, 2015 | 74.89 | 75.11 | 73.43 | 73.62 | 1,237,639 | -1.08(-1.45%) |
Jan 05, 2015 | 75.36 | 75.93 | 74.45 | 74.70 | 1,220,818 | -1.13(-1.49%) |
Jan 02, 2015 | 75.84 | 76.37 | 75.37 | 75.83 | 947,245 | +0.09(+0.12%) |
Dec 31, 2014 | 76.19 | 75.74 | 75.74 | 75.74 | 575,100 | -0.26(-0.34%) |
Dec 30, 2014 | 76.00 | 76.29 | 75.54 | 76.00 | 330,518 | -0.10(-0.13%) |
Dec 29, 2014 | 76.06 | 76.40 | 75.84 | 76.10 | 553,044 | -0.12(-0.16%) |
Dec 26, 2014 | 76.07 | 76.50 | 75.92 | 76.22 | 379,683 | +0.16(+0.21%) |
Dec 24, 2014 | 76.00 | 76.06 | 76.06 | 76.06 | 249,000 | +0.07(+0.09%) |
Dec 23, 2014 | 76.40 | 76.52 | 75.69 | 75.99 | 542,823 | -0.36(-0.47%) |
Dec 22, 2014 | 76.00 | 76.53 | 75.97 | 76.35 | 792,335 | +0.41(+0.54%) |
Dec 19, 2014 | 75.41 | 76.00 | 75.07 | 75.94 | 1,794,645 | +0.74(+0.98%) |
Dec 18, 2014 | 75.15 | 75.22 | 74.71 | 75.20 | 1,089,444 | +0.87(+1.17%) |
Dec 17, 2014 | 72.81 | 74.61 | 72.78 | 74.33 | 1,248,302 | +1.56(+2.14%) |
Dec 16, 2014 | 72.69 | 73.78 | 72.23 | 72.77 | 1,110,083 | -0.09(-0.12%) |
Dec 15, 2014 | 73.50 | 73.96 | 72.14 | 72.86 | 1,193,551 | -0.54(-0.74%) |
Dec 12, 2014 | 74.16 | 74.43 | 73.33 | 73.40 | 940,704 | -1.11(-1.49%) |
Dec 11, 2014 | 74.75 | 75.11 | 74.37 | 74.51 | 686,979 | +0.06(+0.08%) |
Dec 10, 2014 | 75.21 | 75.50 | 74.39 | 74.45 | 925,502 | -0.70(-0.93%) |
Dec 09, 2014 | 75.30 | 75.55 | 74.67 | 75.15 | 1,180,846 | -0.72(-0.95%) |
Dec 08, 2014 | 75.65 | 76.40 | 75.63 | 75.87 | 1,008,179 | +0.24(+0.32%) |
Dec 05, 2014 | 75.30 | 75.71 | 75.22 | 75.63 | 730,947 | +0.33(+0.44%) |
Dec 04, 2014 | 75.65 | 75.85 | 75.28 | 75.30 | 766,348 | -0.39(-0.52%) |
Dec 03, 2014 | 75.59 | 76.17 | 75.49 | 75.69 | 716,935 | -0.01(-0.01%) |
Dec 02, 2014 | 76.00 | 76.20 | 75.47 | 75.70 | 866,135 | -0.31(-0.41%) |