Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.07 | 59.88 | 56.84 | 59.15 | 9,554,463 | +3.54(+6.37%) |
Jan 28, 2016 | 53.88 | 55.70 | 53.74 | 55.61 | 8,260,991 | +2.27(+4.26%) |
Jan 27, 2016 | 56.37 | 57.04 | 52.96 | 53.34 | 6,812,200 | -3.14(-5.56%) |
Jan 26, 2016 | 56.43 | 57.54 | 55.78 | 56.48 | 3,245,644 | +0.18(+0.32%) |
Jan 25, 2016 | 57.38 | 57.44 | 56.21 | 56.30 | 3,575,620 | -1.24(-2.15%) |
Jan 22, 2016 | 55.79 | 57.87 | 55.76 | 57.53 | 6,657,663 | +3.21(+5.91%) |
Jan 21, 2016 | 53.41 | 55.56 | 52.80 | 54.32 | 4,954,919 | +1.43(+2.71%) |
Jan 20, 2016 | 50.96 | 53.48 | 50.21 | 52.89 | 6,986,539 | +1.06(+2.05%) |
Jan 19, 2016 | 53.54 | 54.37 | 51.39 | 51.82 | 5,740,989 | -0.25(-0.48%) |
Jan 15, 2016 | 52.44 | 52.07 | 52.07 | 52.07 | 7,043,052 | -3.32(-6.00%) |
Jan 14, 2016 | 53.22 | 55.91 | 51.56 | 55.40 | 6,610,832 | +2.04(+3.83%) |
Jan 13, 2016 | 55.10 | 56.36 | 53.13 | 53.35 | 8,441,872 | -3.84(-6.71%) |
Jan 12, 2016 | 57.27 | 58.18 | 55.84 | 57.19 | 3,905,087 | +0.50(+0.88%) |
Jan 11, 2016 | 57.66 | 58.36 | 55.73 | 56.69 | 5,986,987 | -0.72(-1.26%) |
Jan 08, 2016 | 58.85 | 59.26 | 57.12 | 57.41 | 8,354,797 | -0.23(-0.40%) |
Jan 07, 2016 | 57.16 | 60.32 | 56.73 | 57.64 | 8,279,231 | -1.71(-2.88%) |
Jan 06, 2016 | 61.41 | 61.85 | 58.65 | 59.35 | 9,374,110 | -3.55(-5.65%) |
Jan 05, 2016 | 66.98 | 67.05 | 62.47 | 62.91 | 7,001,075 | -3.98(-5.95%) |
Jan 04, 2016 | 64.38 | 66.95 | 64.30 | 66.89 | 4,481,383 | +0.94(+1.43%) |
Dec 31, 2015 | 67.73 | 65.94 | 65.94 | 65.94 | 2,727,812 | -2.03(-2.98%) |
Dec 30, 2015 | 68.82 | 69.46 | 67.94 | 67.97 | 1,594,761 | -1.06(-1.54%) |
Dec 29, 2015 | 68.18 | 69.82 | 67.87 | 69.03 | 2,840,114 | +0.96(+1.41%) |
Dec 28, 2015 | 67.64 | 68.58 | 66.58 | 68.07 | 3,740,320 | -0.01(-0.01%) |
Dec 24, 2015 | 67.95 | 68.08 | 68.08 | 68.08 | 1,191,531 | +0.13(+0.19%) |
Dec 23, 2015 | 67.69 | 68.54 | 66.66 | 67.95 | 2,236,603 | +0.65(+0.97%) |
Dec 22, 2015 | 67.64 | 67.90 | 65.84 | 67.30 | 3,013,101 | -0.01(-0.01%) |
Dec 21, 2015 | 66.52 | 67.31 | 65.57 | 67.31 | 2,664,681 | +1.75(+2.67%) |
Dec 18, 2015 | 66.29 | 67.33 | 65.36 | 65.56 | 4,413,546 | -1.22(-1.83%) |
Dec 17, 2015 | 68.51 | 69.21 | 66.74 | 66.78 | 2,677,225 | -1.00(-1.48%) |
Dec 16, 2015 | 67.16 | 68.20 | 66.20 | 67.78 | 3,519,047 | +1.02(+1.53%) |
Dec 15, 2015 | 67.10 | 67.62 | 65.96 | 66.76 | 5,325,911 | -0.62(-0.92%) |
Dec 14, 2015 | 68.36 | 68.66 | 65.62 | 67.38 | 7,043,649 | -2.51(-3.59%) |
Dec 11, 2015 | 71.30 | 71.72 | 69.36 | 69.89 | 4,849,929 | -2.97(-4.08%) |
Dec 10, 2015 | 72.54 | 73.97 | 72.24 | 72.86 | 2,998,362 | +0.18(+0.25%) |
Dec 09, 2015 | 74.27 | 74.45 | 72.03 | 72.68 | 4,723,945 | -2.08(-2.78%) |
Dec 08, 2015 | 73.33 | 75.33 | 72.56 | 74.76 | 3,495,676 | +0.35(+0.47%) |
Dec 07, 2015 | 75.46 | 75.52 | 73.96 | 74.41 | 3,340,128 | -1.06(-1.40%) |
Dec 04, 2015 | 71.45 | 75.98 | 70.49 | 75.46 | 5,964,179 | +3.85(+5.37%) |
Dec 03, 2015 | 74.42 | 74.76 | 71.35 | 71.62 | 4,871,616 | -1.02(-1.41%) |
Dec 02, 2015 | 72.05 | 73.63 | 71.50 | 72.64 | 3,989,836 | +0.75(+1.04%) |
Dec 01, 2015 | 71.78 | 72.52 | 71.48 | 71.89 | 4,339,476 | +0.64(+0.89%) |
Nov 30, 2015 | 70.29 | 71.40 | 69.33 | 71.26 | 4,201,103 | +0.96(+1.37%) |
Nov 27, 2015 | 69.21 | 70.49 | 68.67 | 70.30 | 1,813,848 | +1.36(+1.98%) |
Nov 25, 2015 | 68.60 | 68.93 | 68.93 | 68.93 | 3,708,230 | +0.51(+0.74%) |
Nov 24, 2015 | 67.16 | 68.75 | 66.78 | 68.42 | 4,121,496 | +1.72(+2.57%) |
Nov 23, 2015 | 67.73 | 67.73 | 66.53 | 66.71 | 1,883,138 | -0.73(-1.08%) |
Nov 20, 2015 | 67.43 | 68.15 | 66.65 | 67.44 | 2,759,248 | +0.49(+0.73%) |
Nov 19, 2015 | 68.84 | 68.87 | 66.23 | 66.95 | 3,395,213 | -2.07(-3.00%) |
Nov 18, 2015 | 66.63 | 69.13 | 66.25 | 69.02 | 4,684,624 | +2.80(+4.23%) |
Nov 17, 2015 | 64.78 | 66.77 | 64.66 | 66.22 | 3,648,442 | +1.83(+2.84%) |
Nov 16, 2015 | 63.81 | 64.70 | 63.00 | 64.39 | 3,784,765 | +0.38(+0.60%) |
Nov 13, 2015 | 64.76 | 65.22 | 63.43 | 64.01 | 3,832,782 | -0.86(-1.33%) |
Nov 12, 2015 | 67.38 | 67.40 | 64.83 | 64.87 | 5,535,719 | -2.79(-4.12%) |
Nov 11, 2015 | 69.86 | 69.92 | 67.61 | 67.66 | 3,913,339 | -1.09(-1.58%) |
Nov 10, 2015 | 69.41 | 69.58 | 68.21 | 68.74 | 6,648,719 | -3.87(-5.32%) |
Nov 09, 2015 | 73.43 | 73.43 | 71.69 | 72.61 | 5,221,986 | -0.94(-1.28%) |
Nov 06, 2015 | 71.88 | 74.35 | 71.09 | 73.55 | 8,354,018 | +4.88(+7.11%) |
Nov 05, 2015 | 69.22 | 69.45 | 67.42 | 68.67 | 5,977,212 | +0.09(+0.12%) |
Nov 04, 2015 | 68.15 | 68.72 | 67.46 | 68.58 | 3,996,044 | +0.94(+1.39%) |
Nov 03, 2015 | 67.58 | 67.88 | 66.29 | 67.64 | 3,741,221 | -0.19(-0.28%) |
Nov 02, 2015 | 66.10 | 68.05 | 66.01 | 67.83 | 3,853,618 | +1.76(+2.67%) |
Oct 30, 2015 | 64.21 | 66.46 | 63.89 | 66.07 | 4,838,623 | +2.23(+3.50%) |
Oct 29, 2015 | 63.95 | 65.34 | 63.30 | 63.83 | 5,591,056 | -2.45(-3.70%) |
Oct 28, 2015 | 66.63 | 67.59 | 65.39 | 66.29 | 7,423,318 | +1.02(+1.56%) |
Oct 27, 2015 | 65.86 | 67.72 | 64.59 | 65.27 | 5,754,521 | -1.37(-2.05%) |
Oct 26, 2015 | 69.28 | 69.28 | 65.86 | 66.64 | 6,617,132 | -3.97(-5.62%) |
Oct 23, 2015 | 70.78 | 71.15 | 69.62 | 70.61 | 3,479,960 | +0.74(+1.05%) |
Oct 22, 2015 | 67.55 | 69.90 | 67.32 | 69.87 | 4,973,703 | +3.44(+5.18%) |
Oct 21, 2015 | 67.32 | 67.78 | 66.37 | 66.43 | 3,890,268 | -0.53(-0.79%) |
Oct 20, 2015 | 66.26 | 67.19 | 65.64 | 66.96 | 3,708,411 | +0.39(+0.59%) |
Oct 19, 2015 | 67.70 | 68.35 | 66.21 | 66.57 | 3,025,177 | -1.51(-2.22%) |
Oct 16, 2015 | 68.66 | 68.68 | 67.32 | 68.09 | 2,906,100 | -0.55(-0.80%) |
Oct 15, 2015 | 67.33 | 69.07 | 67.07 | 68.63 | 5,282,695 | +2.07(+3.11%) |
Oct 14, 2015 | 66.02 | 67.42 | 64.87 | 66.56 | 5,362,122 | +0.30(+0.45%) |
Oct 13, 2015 | 67.56 | 68.04 | 66.19 | 66.26 | 3,725,361 | -1.81(-2.66%) |
Oct 12, 2015 | 68.37 | 68.86 | 67.45 | 68.08 | 3,104,178 | +0.08(+0.11%) |
Oct 09, 2015 | 68.05 | 68.65 | 67.10 | 68.00 | 3,860,166 | +0.06(+0.09%) |
Oct 08, 2015 | 70.92 | 71.03 | 66.12 | 67.94 | 8,811,115 | -3.58(-5.00%) |
Oct 07, 2015 | 69.42 | 71.55 | 68.29 | 71.52 | 6,801,924 | +2.48(+3.59%) |
Oct 06, 2015 | 70.00 | 70.56 | 63.73 | 69.03 | 17,640,210 | -0.99(-1.42%) |
Oct 05, 2015 | 72.27 | 72.49 | 69.97 | 70.03 | 4,976,391 | -1.87(-2.61%) |
Oct 02, 2015 | 70.04 | 71.92 | 69.38 | 71.90 | 4,199,952 | +0.59(+0.83%) |
Oct 01, 2015 | 71.83 | 71.87 | 69.72 | 71.31 | 5,613,553 | -0.72(-1.00%) |
Sep 30, 2015 | 71.94 | 72.92 | 70.76 | 72.03 | 4,586,577 | +1.16(+1.64%) |
Sep 29, 2015 | 70.57 | 72.70 | 70.14 | 70.87 | 4,067,032 | +0.12(+0.17%) |
Sep 28, 2015 | 74.78 | 75.36 | 70.71 | 70.75 | 4,000,542 | -4.33(-5.77%) |
Sep 25, 2015 | 75.78 | 76.74 | 73.99 | 75.07 | 4,353,408 | +1.21(+1.64%) |
Sep 24, 2015 | 74.68 | 75.09 | 72.22 | 73.86 | 5,382,521 | -1.51(-2.01%) |
Sep 23, 2015 | 74.18 | 76.16 | 73.70 | 75.37 | 3,333,931 | +1.21(+1.64%) |
Sep 22, 2015 | 74.91 | 75.68 | 73.82 | 74.16 | 4,110,866 | -2.16(-2.82%) |
Sep 21, 2015 | 77.17 | 77.91 | 75.77 | 76.31 | 2,421,900 | -0.13(-0.17%) |
Sep 18, 2015 | 76.13 | 77.70 | 75.82 | 76.44 | 3,856,606 | -1.17(-1.51%) |
Sep 17, 2015 | 77.98 | 79.23 | 77.18 | 77.61 | 2,783,173 | -0.67(-0.85%) |
Sep 16, 2015 | 78.38 | 78.59 | 77.09 | 78.28 | 2,983,440 | -0.12(-0.15%) |
Sep 15, 2015 | 76.83 | 78.56 | 76.72 | 78.40 | 3,837,955 | +1.85(+2.41%) |
Sep 14, 2015 | 77.03 | 77.55 | 76.20 | 76.55 | 3,565,240 | +1.15(+1.52%) |
Sep 11, 2015 | 74.76 | 75.82 | 74.03 | 75.41 | 2,544,711 | +0.08(+0.10%) |
Sep 10, 2015 | 74.41 | 76.47 | 74.00 | 75.33 | 4,595,548 | +1.41(+1.91%) |
Sep 09, 2015 | 75.95 | 76.78 | 73.70 | 73.92 | 4,404,052 | -1.12(-1.49%) |
Sep 08, 2015 | 73.34 | 75.18 | 72.62 | 75.04 | 4,225,603 | +3.73(+5.23%) |
Sep 04, 2015 | 71.87 | 71.31 | 71.31 | 71.31 | 3,367,891 | -1.69(-2.31%) |
Sep 03, 2015 | 73.82 | 74.79 | 72.74 | 72.99 | 2,652,894 | -0.34(-0.47%) |
Sep 02, 2015 | 73.09 | 73.34 | 71.43 | 73.34 | 3,424,750 | +2.30(+3.24%) |
Sep 01, 2015 | 72.26 | 73.84 | 70.48 | 71.04 | 5,588,425 | -3.68(-4.92%) |
Aug 31, 2015 | 75.16 | 76.80 | 74.66 | 74.71 | 3,580,821 | -1.09(-1.43%) |
Aug 28, 2015 | 75.59 | 76.96 | 74.90 | 75.80 | 4,483,259 | -0.98(-1.28%) |
Aug 27, 2015 | 76.07 | 77.05 | 74.09 | 76.78 | 6,694,577 | +3.10(+4.20%) |
Aug 26, 2015 | 71.44 | 73.80 | 69.76 | 73.69 | 6,309,669 | +4.78(+6.94%) |
Aug 25, 2015 | 73.03 | 74.12 | 68.69 | 68.91 | 7,007,435 | +0.04(+0.06%) |
Aug 24, 2015 | 60.74 | 72.53 | 60.56 | 68.86 | 14,136,451 | +1.23(+1.82%) |
Aug 21, 2015 | 68.57 | 70.14 | 66.90 | 67.63 | 8,502,071 | -2.88(-4.09%) |
Aug 20, 2015 | 73.47 | 74.31 | 70.50 | 70.51 | 6,367,054 | -4.10(-5.49%) |
Aug 19, 2015 | 74.02 | 75.46 | 73.00 | 74.61 | 6,561,857 | +1.31(+1.79%) |
Aug 18, 2015 | 77.67 | 77.75 | 72.84 | 73.30 | 6,797,998 | -4.47(-5.75%) |
Aug 17, 2015 | 75.77 | 77.84 | 75.40 | 77.78 | 3,013,022 | +1.57(+2.05%) |
Aug 14, 2015 | 76.16 | 76.45 | 74.93 | 76.21 | 3,302,732 | -0.46(-0.60%) |
Aug 13, 2015 | 77.08 | 78.29 | 76.48 | 76.67 | 3,116,968 | -0.22(-0.29%) |
Aug 12, 2015 | 74.31 | 77.49 | 73.99 | 76.90 | 4,934,167 | +0.80(+1.05%) |
Aug 11, 2015 | 75.72 | 77.96 | 75.00 | 76.10 | 5,576,138 | -1.76(-2.26%) |
Aug 10, 2015 | 76.90 | 78.22 | 75.77 | 77.86 | 5,332,598 | +2.28(+3.02%) |
Aug 07, 2015 | 72.92 | 75.61 | 72.71 | 75.58 | 6,030,331 | +2.04(+2.77%) |
Aug 06, 2015 | 76.97 | 76.97 | 72.13 | 73.54 | 8,008,674 | -2.55(-3.35%) |
Aug 05, 2015 | 74.10 | 77.47 | 74.10 | 76.09 | 5,603,763 | +0.23(+0.30%) |
Aug 04, 2015 | 77.74 | 77.84 | 72.76 | 75.86 | 14,201,630 | -3.28(-4.14%) |
Aug 03, 2015 | 81.17 | 81.67 | 78.16 | 79.14 | 6,136,372 | -2.46(-3.02%) |
Jul 31, 2015 | 82.59 | 82.92 | 81.18 | 81.60 | 8,320,257 | -0.93(-1.13%) |
Jul 30, 2015 | 81.19 | 82.78 | 79.80 | 82.53 | 5,048,591 | +1.34(+1.65%) |
Jul 29, 2015 | 81.66 | 81.97 | 79.88 | 81.19 | 3,931,849 | -0.42(-0.51%) |
Jul 28, 2015 | 80.88 | 82.33 | 79.50 | 81.61 | 4,257,204 | +1.87(+2.34%) |
Jul 27, 2015 | 81.97 | 82.14 | 78.69 | 79.74 | 7,236,066 | -3.60(-4.32%) |
Jul 24, 2015 | 90.78 | 90.84 | 83.11 | 83.34 | 12,297,028 | -4.61(-5.25%) |
Jul 23, 2015 | 87.42 | 89.56 | 85.72 | 87.96 | 6,905,203 | +2.97(+3.49%) |
Jul 22, 2015 | 83.14 | 85.41 | 81.88 | 84.99 | 7,674,189 | -3.69(-4.16%) |
Jul 21, 2015 | 87.96 | 88.83 | 87.06 | 88.68 | 2,987,423 | +0.71(+0.80%) |
Jul 20, 2015 | 88.87 | 89.91 | 87.84 | 87.97 | 3,673,027 | +0.20(+0.22%) |
Jul 17, 2015 | 87.77 | 88.13 | 86.57 | 87.78 | 2,708,327 | +0.46(+0.53%) |
Jul 16, 2015 | 86.56 | 87.45 | 85.39 | 87.32 | 2,792,030 | +1.25(+1.46%) |
Jul 15, 2015 | 87.22 | 87.32 | 85.54 | 86.06 | 2,268,120 | -0.96(-1.11%) |
Jul 14, 2015 | 86.30 | 87.34 | 85.41 | 87.03 | 2,873,006 | +1.31(+1.53%) |
Jul 13, 2015 | 87.79 | 87.79 | 84.92 | 85.71 | 4,735,978 | +0.25(+0.29%) |
Jul 10, 2015 | 82.78 | 86.19 | 82.32 | 85.47 | 6,526,083 | +4.85(+6.02%) |
Jul 09, 2015 | 83.73 | 84.15 | 79.68 | 80.61 | 7,956,989 | -0.93(-1.14%) |
Jul 08, 2015 | 83.08 | 84.00 | 80.77 | 81.54 | 8,487,226 | -4.17(-4.87%) |
Jul 07, 2015 | 86.44 | 86.51 | 80.36 | 85.71 | 9,879,214 | -1.24(-1.42%) |
Jul 06, 2015 | 87.96 | 88.83 | 86.36 | 86.95 | 3,447,371 | -2.48(-2.78%) |
Jul 02, 2015 | 89.29 | 89.43 | 89.43 | 89.43 | 2,116,899 | +0.80(+0.90%) |
Jul 01, 2015 | 90.41 | 91.04 | 88.37 | 88.63 | 2,808,031 | -0.16(-0.18%) |
Jun 30, 2015 | 88.82 | 89.63 | 87.51 | 88.79 | 4,608,958 | +1.76(+2.02%) |
Jun 29, 2015 | 87.76 | 90.24 | 85.58 | 87.03 | 7,092,306 | -4.15(-4.55%) |
Jun 26, 2015 | 93.40 | 93.53 | 90.52 | 91.18 | 5,006,959 | -2.53(-2.70%) |
Jun 25, 2015 | 93.05 | 94.59 | 92.59 | 93.71 | 2,254,746 | +1.25(+1.36%) |
Jun 24, 2015 | 92.63 | 93.59 | 92.18 | 92.46 | 2,323,200 | -1.60(-1.70%) |
Jun 23, 2015 | 95.12 | 95.19 | 93.00 | 94.06 | 2,206,764 | -0.55(-0.58%) |
Jun 22, 2015 | 94.44 | 95.73 | 93.43 | 94.61 | 2,642,385 | +0.61(+0.65%) |
Jun 19, 2015 | 94.48 | 96.28 | 93.34 | 93.99 | 4,823,624 | +0.19(+0.20%) |
Jun 18, 2015 | 91.32 | 94.00 | 91.32 | 93.81 | 4,227,909 | +2.91(+3.20%) |
Jun 17, 2015 | 90.70 | 91.29 | 90.03 | 90.90 | 2,278,472 | +0.20(+0.23%) |
Jun 16, 2015 | 90.06 | 91.27 | 89.77 | 90.69 | 2,225,415 | +0.19(+0.21%) |
Jun 15, 2015 | 88.74 | 90.65 | 87.72 | 90.51 | 2,890,912 | +0.99(+1.11%) |
Jun 12, 2015 | 89.12 | 90.16 | 88.71 | 89.52 | 1,960,492 | -0.58(-0.64%) |
Jun 11, 2015 | 90.28 | 90.87 | 89.50 | 90.10 | 2,965,116 | +0.08(+0.09%) |
Jun 10, 2015 | 88.23 | 90.39 | 88.09 | 90.02 | 4,165,487 | +2.81(+3.23%) |
Jun 09, 2015 | 86.64 | 87.63 | 83.65 | 87.21 | 7,253,245 | -0.07(-0.08%) |
Jun 08, 2015 | 90.87 | 91.05 | 87.17 | 87.27 | 4,158,093 | -2.92(-3.23%) |
Jun 05, 2015 | 89.57 | 90.49 | 88.42 | 90.19 | 4,138,082 | +0.10(+0.11%) |
Jun 04, 2015 | 89.07 | 91.22 | 88.37 | 90.09 | 4,285,004 | +0.20(+0.22%) |
Jun 03, 2015 | 92.51 | 92.89 | 89.87 | 89.89 | 4,362,594 | -2.33(-2.53%) |
Jun 02, 2015 | 93.44 | 93.46 | 91.82 | 92.22 | 2,740,536 | -1.13(-1.22%) |
Jun 01, 2015 | 94.15 | 94.89 | 93.12 | 93.35 | 3,450,632 | +0.08(+0.08%) |
May 29, 2015 | 92.60 | 93.70 | 91.90 | 93.28 | 4,258,891 | +1.46(+1.59%) |
May 28, 2015 | 92.62 | 94.16 | 91.22 | 91.82 | 4,374,191 | -0.84(-0.90%) |
May 27, 2015 | 88.76 | 92.72 | 88.76 | 92.66 | 5,604,320 | +4.19(+4.73%) |
May 26, 2015 | 89.30 | 89.36 | 87.82 | 88.47 | 2,584,128 | -0.83(-0.93%) |
May 22, 2015 | 88.83 | 89.29 | 89.29 | 89.29 | 3,478,299 | +0.68(+0.77%) |
May 21, 2015 | 89.07 | 89.12 | 87.64 | 88.61 | 2,282,524 | +0.13(+0.15%) |
May 20, 2015 | 89.18 | 89.69 | 87.96 | 88.48 | 3,145,165 | -0.22(-0.25%) |
May 19, 2015 | 88.49 | 90.40 | 88.13 | 88.70 | 6,661,472 | +0.82(+0.93%) |
May 18, 2015 | 83.44 | 88.49 | 83.32 | 87.88 | 7,129,268 | +4.67(+5.61%) |
May 15, 2015 | 84.19 | 84.44 | 83.00 | 83.21 | 2,367,933 | -0.78(-0.93%) |
May 14, 2015 | 83.13 | 84.36 | 82.71 | 84.00 | 2,605,394 | +1.56(+1.89%) |
May 13, 2015 | 82.78 | 83.57 | 82.30 | 82.44 | 1,897,118 | -0.12(-0.14%) |
May 12, 2015 | 82.16 | 83.08 | 81.81 | 82.56 | 2,370,854 | -0.20(-0.25%) |
May 11, 2015 | 83.26 | 83.26 | 82.08 | 82.76 | 2,388,289 | -0.47(-0.56%) |
May 08, 2015 | 83.37 | 83.90 | 82.97 | 83.23 | 3,554,953 | +0.55(+0.66%) |
May 07, 2015 | 81.77 | 82.92 | 81.77 | 82.68 | 3,754,745 | +2.13(+2.64%) |
May 06, 2015 | 81.08 | 81.34 | 78.65 | 80.56 | 4,994,333 | -0.05(-0.06%) |
May 05, 2015 | 83.89 | 84.11 | 80.60 | 80.61 | 5,608,707 | -3.82(-4.52%) |
May 04, 2015 | 84.28 | 84.73 | 83.11 | 84.42 | 5,526,271 | +0.69(+0.83%) |
May 01, 2015 | 81.66 | 83.76 | 80.24 | 83.73 | 8,659,585 | +5.15(+6.55%) |
Apr 30, 2015 | 80.20 | 80.71 | 77.80 | 78.58 | 6,219,236 | -1.14(-1.43%) |
Apr 29, 2015 | 79.44 | 80.25 | 78.62 | 79.72 | 4,148,151 | -0.81(-1.01%) |
Apr 28, 2015 | 81.16 | 81.34 | 77.24 | 80.53 | 5,312,665 | -0.00(-0.01%) |
Apr 27, 2015 | 79.91 | 81.96 | 79.69 | 80.54 | 4,493,803 | +0.99(+1.25%) |
Apr 24, 2015 | 81.55 | 81.61 | 78.45 | 79.55 | 4,853,055 | -2.07(-2.54%) |
Apr 23, 2015 | 81.31 | 82.16 | 81.01 | 81.62 | 2,247,002 | -0.86(-1.05%) |
Apr 22, 2015 | 81.59 | 82.62 | 80.75 | 82.48 | 2,881,274 | +1.20(+1.48%) |
Apr 21, 2015 | 81.82 | 82.02 | 80.84 | 81.28 | 2,436,729 | +0.42(+0.52%) |
Apr 20, 2015 | 80.91 | 81.77 | 80.59 | 80.86 | 2,705,558 | +0.55(+0.69%) |
Apr 17, 2015 | 80.72 | 80.84 | 79.43 | 80.31 | 4,129,251 | -1.19(-1.46%) |
Apr 16, 2015 | 81.39 | 82.11 | 80.97 | 81.50 | 3,059,625 | -0.47(-0.57%) |
Apr 15, 2015 | 82.37 | 82.96 | 81.37 | 81.97 | 3,570,135 | +0.50(+0.62%) |
Apr 14, 2015 | 83.68 | 83.88 | 80.56 | 81.47 | 5,829,002 | -2.50(-2.98%) |
Apr 13, 2015 | 84.75 | 85.66 | 83.80 | 83.97 | 2,869,172 | -0.90(-1.06%) |
Apr 10, 2015 | 85.07 | 85.55 | 84.16 | 84.87 | 2,498,174 | -0.17(-0.20%) |
Apr 09, 2015 | 82.83 | 85.13 | 82.68 | 85.04 | 3,818,785 | +2.02(+2.43%) |
Apr 08, 2015 | 82.33 | 83.22 | 81.84 | 83.03 | 3,492,072 | +0.59(+0.71%) |
Apr 07, 2015 | 81.37 | 83.22 | 81.13 | 82.44 | 3,624,858 | +1.12(+1.37%) |
Apr 06, 2015 | 80.19 | 81.88 | 79.74 | 81.32 | 3,831,041 | -0.89(-1.08%) |
Apr 02, 2015 | 82.72 | 82.21 | 82.21 | 82.21 | 3,552,107 | -0.28(-0.34%) |
Apr 01, 2015 | 83.46 | 83.73 | 80.75 | 82.49 | 5,415,350 | -1.24(-1.48%) |
Mar 31, 2015 | 84.81 | 85.68 | 83.50 | 83.72 | 4,532,413 | -1.57(-1.84%) |
Mar 30, 2015 | 85.26 | 86.12 | 84.42 | 85.29 | 5,534,469 | +1.11(+1.32%) |
Mar 27, 2015 | 79.72 | 84.78 | 79.69 | 84.18 | 11,429,469 | +4.93(+6.22%) |
Mar 26, 2015 | 78.34 | 79.62 | 75.17 | 79.25 | 16,256,385 | -2.15(-2.65%) |
Mar 25, 2015 | 86.24 | 86.42 | 80.10 | 81.41 | 12,324,824 | -5.02(-5.81%) |
Mar 24, 2015 | 86.83 | 87.49 | 85.49 | 86.42 | 4,278,203 | -0.26(-0.29%) |
Mar 23, 2015 | 87.10 | 87.54 | 86.61 | 86.68 | 4,225,072 | -0.25(-0.28%) |
Mar 20, 2015 | 85.30 | 87.05 | 84.97 | 86.93 | 4,839,961 | +2.11(+2.49%) |
Mar 19, 2015 | 83.01 | 84.99 | 82.84 | 84.81 | 4,850,307 | +2.09(+2.52%) |
Mar 18, 2015 | 82.48 | 83.22 | 81.22 | 82.73 | 4,356,375 | -0.16(-0.20%) |
Mar 17, 2015 | 82.21 | 83.01 | 81.04 | 82.89 | 3,995,630 | +0.45(+0.55%) |
Mar 16, 2015 | 79.41 | 82.51 | 79.41 | 82.44 | 5,514,358 | +3.29(+4.15%) |
Mar 13, 2015 | 78.87 | 79.63 | 78.49 | 79.15 | 4,295,812 | +0.05(+0.06%) |
Mar 12, 2015 | 78.59 | 79.35 | 78.09 | 79.10 | 4,691,601 | +0.56(+0.72%) |
Mar 11, 2015 | 78.48 | 79.52 | 78.22 | 78.54 | 47,807,680 | +0.85(+1.10%) |
Mar 10, 2015 | 79.01 | 79.21 | 76.78 | 77.68 | 6,273,522 | -0.78(-0.99%) |
Mar 09, 2015 | 77.47 | 78.73 | 77.22 | 78.46 | 3,072,262 | +1.16(+1.50%) |
Mar 06, 2015 | 77.91 | 78.21 | 76.51 | 77.30 | 3,999,614 | -0.68(-0.87%) |
Mar 05, 2015 | 77.13 | 78.23 | 76.90 | 77.98 | 3,527,088 | +1.19(+1.55%) |
Mar 04, 2015 | 75.40 | 76.83 | 75.59 | 76.79 | 3,371,289 | +1.21(+1.59%) |
Mar 03, 2015 | 77.48 | 77.70 | 75.57 | 75.59 | 5,353,720 | -2.04(-2.62%) |
Mar 02, 2015 | 75.16 | 77.69 | 75.06 | 77.62 | 4,056,184 | +2.88(+3.85%) |
Feb 27, 2015 | 75.76 | 76.13 | 74.38 | 74.75 | 2,575,153 | -0.71(-0.94%) |
Feb 26, 2015 | 75.34 | 76.40 | 74.38 | 75.45 | 4,672,359 | +0.72(+0.97%) |
Feb 25, 2015 | 75.17 | 75.75 | 74.35 | 74.73 | 3,644,258 | -0.38(-0.51%) |
Feb 24, 2015 | 73.26 | 75.19 | 72.32 | 75.11 | 4,455,656 | +1.85(+2.53%) |
Feb 23, 2015 | 72.31 | 73.33 | 71.68 | 73.26 | 4,013,157 | +1.45(+2.02%) |
Feb 20, 2015 | 70.54 | 71.89 | 70.54 | 71.81 | 2,754,160 | +1.06(+1.50%) |
Feb 19, 2015 | 70.25 | 70.98 | 70.01 | 70.75 | 2,048,944 | +0.43(+0.61%) |
Feb 18, 2015 | 70.59 | 70.67 | 69.77 | 70.32 | 1,937,527 | -0.16(-0.22%) |
Feb 17, 2015 | 69.58 | 70.68 | 69.38 | 70.48 | 2,191,806 | +0.76(+1.09%) |
Feb 13, 2015 | 70.65 | 69.72 | 69.72 | 69.72 | 3,096,720 | -0.49(-0.69%) |
Feb 12, 2015 | 70.77 | 70.91 | 69.39 | 70.21 | 2,641,627 | +0.05(+0.07%) |
Feb 11, 2015 | 69.90 | 70.47 | 69.17 | 70.15 | 2,869,467 | +0.61(+0.88%) |
Feb 10, 2015 | 68.25 | 69.64 | 67.17 | 69.54 | 3,792,126 | +2.18(+3.24%) |
Feb 09, 2015 | 68.68 | 68.89 | 65.76 | 67.36 | 6,428,703 | -2.01(-2.90%) |
Feb 06, 2015 | 69.32 | 70.73 | 68.73 | 69.37 | 3,438,294 | +0.03(+0.05%) |
Feb 05, 2015 | 70.36 | 70.36 | 68.59 | 69.34 | 3,877,620 | -0.77(-1.09%) |
Feb 04, 2015 | 69.36 | 70.57 | 69.32 | 70.10 | 2,840,902 | +0.03(+0.04%) |
Feb 03, 2015 | 69.75 | 70.61 | 68.76 | 70.08 | 3,275,218 | +0.32(+0.46%) |