Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.31 | 37.91 | 35.93 | 37.69 | 9,945,399 | +1.77(+4.94%) |
Jan 28, 2016 | 36.49 | 37.38 | 35.35 | 35.91 | 12,610,330 | +1.66(+4.84%) |
Jan 27, 2016 | 32.79 | 35.32 | 32.32 | 34.25 | 10,896,660 | +0.91(+2.72%) |
Jan 26, 2016 | 32.04 | 33.46 | 31.30 | 33.35 | 10,618,144 | +2.20(+7.06%) |
Jan 25, 2016 | 33.36 | 34.37 | 31.09 | 31.15 | 10,124,930 | -3.06(-8.93%) |
Jan 22, 2016 | 33.98 | 35.09 | 33.28 | 34.21 | 13,941,337 | +1.86(+5.75%) |
Jan 21, 2016 | 29.27 | 32.60 | 28.95 | 32.35 | 11,786,353 | +2.90(+9.86%) |
Jan 20, 2016 | 29.15 | 30.06 | 27.15 | 29.44 | 16,889,412 | -0.30(-1.00%) |
Jan 19, 2016 | 30.90 | 31.66 | 29.36 | 29.74 | 13,811,836 | -1.13(-3.65%) |
Jan 15, 2016 | 31.78 | 30.87 | 30.87 | 30.87 | 15,633,455 | -2.87(-8.51%) |
Jan 14, 2016 | 33.87 | 34.40 | 32.45 | 33.74 | 15,710,519 | +0.13(+0.40%) |
Jan 13, 2016 | 36.69 | 36.93 | 32.78 | 33.61 | 16,102,761 | -2.38(-6.62%) |
Jan 12, 2016 | 37.19 | 37.29 | 34.86 | 35.99 | 26,101,164 | -0.40(-1.11%) |
Jan 11, 2016 | 39.10 | 39.16 | 36.17 | 36.39 | 10,464,724 | -2.71(-6.93%) |
Jan 08, 2016 | 39.15 | 40.40 | 38.37 | 39.10 | 11,768,105 | +0.43(+1.12%) |
Jan 07, 2016 | 40.44 | 41.36 | 38.37 | 38.67 | 14,244,287 | -3.53(-8.36%) |
Jan 06, 2016 | 45.05 | 45.35 | 42.15 | 42.20 | 11,148,655 | -4.58(-9.79%) |
Jan 05, 2016 | 47.66 | 47.71 | 46.04 | 46.78 | 4,283,234 | -0.59(-1.24%) |
Jan 04, 2016 | 46.77 | 48.20 | 46.33 | 47.37 | 6,129,046 | +0.53(+1.13%) |
Dec 31, 2015 | 46.49 | 46.84 | 46.84 | 46.84 | 3,809,048 | +0.19(+0.41%) |
Dec 30, 2015 | 47.04 | 48.14 | 46.59 | 46.64 | 3,666,420 | -1.30(-2.71%) |
Dec 29, 2015 | 48.75 | 49.05 | 47.49 | 47.94 | 3,306,475 | +0.04(+0.08%) |
Dec 28, 2015 | 48.42 | 48.75 | 47.30 | 47.91 | 5,129,385 | -1.48(-2.99%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 2,791,829 | -0.27(-0.54%) |
Dec 23, 2015 | 47.77 | 49.71 | 47.00 | 49.65 | 8,586,947 | +2.84(+6.08%) |
Dec 22, 2015 | 44.93 | 47.09 | 44.70 | 46.81 | 11,939,987 | +1.93(+4.30%) |
Dec 21, 2015 | 44.22 | 46.01 | 42.90 | 44.88 | 13,829,486 | +0.85(+1.93%) |
Dec 18, 2015 | 44.80 | 45.68 | 44.03 | 44.03 | 8,981,612 | -1.02(-2.27%) |
Dec 17, 2015 | 46.89 | 47.23 | 44.27 | 45.05 | 14,068,538 | -0.91(-1.97%) |
Dec 16, 2015 | 46.99 | 47.46 | 45.60 | 45.96 | 7,913,894 | -1.09(-2.32%) |
Dec 15, 2015 | 46.50 | 47.43 | 46.01 | 47.05 | 7,323,129 | +1.17(+2.54%) |
Dec 14, 2015 | 47.36 | 47.81 | 45.65 | 45.88 | 12,262,065 | -1.89(-3.96%) |
Dec 11, 2015 | 48.21 | 48.43 | 46.96 | 47.77 | 10,237,292 | -1.62(-3.28%) |
Dec 10, 2015 | 48.75 | 50.52 | 48.10 | 49.39 | 8,675,351 | +0.39(+0.79%) |
Dec 09, 2015 | 50.11 | 51.60 | 48.54 | 49.01 | 8,930,245 | -0.95(-1.91%) |
Dec 08, 2015 | 50.55 | 51.24 | 49.38 | 49.96 | 9,887,128 | -1.79(-3.46%) |
Dec 07, 2015 | 52.81 | 52.94 | 50.88 | 51.75 | 11,505,781 | -2.76(-5.06%) |
Dec 04, 2015 | 55.09 | 55.58 | 53.61 | 54.51 | 8,666,453 | -1.28(-2.29%) |
Dec 03, 2015 | 57.04 | 57.46 | 55.45 | 55.79 | 6,365,644 | -0.60(-1.07%) |
Dec 02, 2015 | 57.47 | 58.39 | 55.89 | 56.39 | 6,800,954 | -1.66(-2.86%) |
Dec 01, 2015 | 57.66 | 58.71 | 57.33 | 58.05 | 5,564,160 | +0.58(+1.00%) |
Nov 30, 2015 | 58.42 | 59.49 | 57.38 | 57.48 | 5,766,321 | -0.78(-1.33%) |
Nov 27, 2015 | 58.07 | 58.55 | 57.70 | 58.25 | 2,402,176 | -0.40(-0.69%) |
Nov 25, 2015 | 58.82 | 58.66 | 58.66 | 58.66 | 2,902,397 | -0.85(-1.44%) |
Nov 24, 2015 | 58.43 | 59.96 | 58.39 | 59.51 | 5,667,775 | +1.60(+2.77%) |
Nov 23, 2015 | 56.37 | 58.38 | 55.99 | 57.91 | 6,863,231 | +1.54(+2.74%) |
Nov 20, 2015 | 57.43 | 57.43 | 56.12 | 56.36 | 4,521,048 | -0.86(-1.51%) |
Nov 19, 2015 | 58.67 | 58.85 | 56.47 | 57.23 | 5,329,374 | -2.02(-3.40%) |
Nov 18, 2015 | 59.19 | 60.03 | 58.10 | 59.24 | 4,190,384 | +0.59(+1.01%) |
Nov 17, 2015 | 59.34 | 59.36 | 57.72 | 58.65 | 7,430,869 | -0.95(-1.59%) |
Nov 16, 2015 | 57.69 | 59.99 | 57.13 | 59.60 | 7,374,806 | +1.98(+3.43%) |
Nov 13, 2015 | 56.12 | 58.62 | 55.52 | 57.62 | 9,777,502 | +1.49(+2.65%) |
Nov 12, 2015 | 57.46 | 58.40 | 55.99 | 56.13 | 9,691,467 | -2.41(-4.11%) |
Nov 11, 2015 | 61.87 | 61.94 | 57.78 | 58.54 | 13,809,371 | -2.31(-3.80%) |
Nov 10, 2015 | 64.74 | 69.32 | 60.48 | 60.85 | 18,588,194 | -4.30(-6.60%) |
Nov 09, 2015 | 66.14 | 67.09 | 64.67 | 65.15 | 3,511,644 | -0.67(-1.02%) |
Nov 06, 2015 | 66.69 | 67.19 | 65.15 | 65.82 | 3,880,595 | -1.44(-2.14%) |
Nov 05, 2015 | 66.89 | 68.84 | 66.61 | 67.26 | 3,343,725 | -0.12(-0.17%) |
Nov 04, 2015 | 67.98 | 69.18 | 66.07 | 67.38 | 5,148,495 | -0.59(-0.88%) |
Nov 03, 2015 | 65.06 | 68.84 | 65.03 | 67.97 | 6,611,563 | +3.32(+5.14%) |
Nov 02, 2015 | 63.17 | 64.98 | 62.96 | 64.65 | 4,712,101 | +0.48(+0.75%) |
Oct 30, 2015 | 65.04 | 65.17 | 62.96 | 64.17 | 5,902,819 | -0.67(-1.04%) |
Oct 29, 2015 | 62.63 | 65.41 | 62.21 | 64.84 | 7,182,731 | +1.95(+3.10%) |
Oct 28, 2015 | 62.65 | 64.34 | 61.07 | 62.90 | 7,517,646 | +0.25(+0.40%) |
Oct 27, 2015 | 64.77 | 65.06 | 62.37 | 62.65 | 8,507,840 | -3.56(-5.38%) |
Oct 26, 2015 | 68.76 | 68.98 | 65.96 | 66.21 | 5,024,364 | -2.91(-4.21%) |
Oct 23, 2015 | 69.39 | 70.12 | 68.41 | 69.11 | 4,750,348 | -0.93(-1.33%) |
Oct 22, 2015 | 69.13 | 70.27 | 68.62 | 70.04 | 3,458,687 | +1.39(+2.03%) |
Oct 21, 2015 | 69.82 | 70.24 | 68.54 | 68.65 | 2,870,148 | -1.67(-2.37%) |
Oct 20, 2015 | 69.20 | 70.78 | 68.90 | 70.32 | 3,033,327 | +0.94(+1.36%) |
Oct 19, 2015 | 69.51 | 69.99 | 68.81 | 69.38 | 4,222,048 | -1.04(-1.47%) |
Oct 16, 2015 | 70.58 | 70.88 | 68.82 | 70.42 | 4,600,258 | +0.41(+0.59%) |
Oct 15, 2015 | 68.53 | 70.04 | 67.91 | 70.01 | 4,277,030 | +1.33(+1.94%) |
Oct 14, 2015 | 67.78 | 69.33 | 67.64 | 68.67 | 4,614,918 | +0.95(+1.40%) |
Oct 13, 2015 | 67.67 | 69.20 | 66.96 | 67.72 | 3,086,144 | -0.49(-0.72%) |
Oct 12, 2015 | 69.53 | 69.80 | 67.14 | 68.21 | 4,312,627 | -1.26(-1.81%) |
Oct 09, 2015 | 69.54 | 69.90 | 68.04 | 69.47 | 5,638,250 | +0.07(+0.10%) |
Oct 08, 2015 | 66.22 | 69.79 | 65.98 | 69.40 | 7,404,764 | +3.06(+4.61%) |
Oct 07, 2015 | 67.17 | 67.65 | 64.72 | 66.34 | 5,528,713 | +0.47(+0.71%) |
Oct 06, 2015 | 64.02 | 66.00 | 63.61 | 65.87 | 5,188,518 | +2.07(+3.25%) |
Oct 05, 2015 | 62.45 | 64.28 | 61.83 | 63.80 | 5,591,427 | +2.28(+3.71%) |
Oct 02, 2015 | 57.90 | 61.67 | 57.67 | 61.51 | 5,486,201 | +3.03(+5.18%) |
Oct 01, 2015 | 58.86 | 59.81 | 57.33 | 58.48 | 4,256,056 | +0.54(+0.93%) |
Sep 30, 2015 | 57.32 | 58.03 | 56.68 | 57.95 | 4,157,350 | +1.30(+2.29%) |
Sep 29, 2015 | 56.65 | 57.42 | 55.93 | 56.65 | 4,623,103 | -0.37(-0.66%) |
Sep 28, 2015 | 59.37 | 59.46 | 56.91 | 57.02 | 6,614,253 | -3.11(-5.17%) |
Sep 25, 2015 | 61.83 | 62.12 | 59.53 | 60.13 | 4,431,309 | -0.99(-1.62%) |
Sep 24, 2015 | 60.55 | 61.64 | 59.98 | 61.12 | 3,605,523 | +0.50(+0.82%) |
Sep 23, 2015 | 62.44 | 62.81 | 60.62 | 60.62 | 4,932,915 | -1.56(-2.52%) |
Sep 22, 2015 | 61.90 | 63.69 | 61.73 | 62.19 | 2,898,408 | -1.01(-1.59%) |
Sep 21, 2015 | 63.59 | 64.03 | 62.43 | 63.19 | 2,672,774 | +0.37(+0.60%) |
Sep 18, 2015 | 64.64 | 64.96 | 62.37 | 62.82 | 7,120,891 | -2.97(-4.52%) |
Sep 17, 2015 | 66.27 | 67.20 | 65.44 | 65.79 | 6,495,833 | -0.55(-0.82%) |
Sep 16, 2015 | 63.74 | 66.46 | 63.71 | 66.34 | 4,875,218 | +3.28(+5.20%) |
Sep 15, 2015 | 62.70 | 63.80 | 62.57 | 63.06 | 2,679,864 | +0.69(+1.11%) |
Sep 14, 2015 | 62.94 | 62.98 | 61.87 | 62.37 | 3,739,178 | -0.62(-0.99%) |
Sep 11, 2015 | 63.52 | 63.70 | 62.14 | 62.99 | 4,767,475 | -1.50(-2.32%) |
Sep 10, 2015 | 64.60 | 65.01 | 63.39 | 64.49 | 4,312,073 | +0.01(+0.01%) |
Sep 09, 2015 | 66.88 | 67.87 | 64.35 | 64.48 | 4,173,352 | -2.40(-3.59%) |
Sep 08, 2015 | 66.32 | 66.96 | 64.95 | 66.88 | 3,716,012 | +1.30(+1.99%) |
Sep 04, 2015 | 65.58 | 65.57 | 65.57 | 65.57 | 3,528,858 | -0.86(-1.30%) |
Sep 03, 2015 | 66.76 | 68.17 | 65.70 | 66.44 | 4,201,866 | -0.02(-0.03%) |
Sep 02, 2015 | 66.23 | 66.50 | 64.10 | 66.46 | 4,417,070 | +1.19(+1.82%) |
Sep 01, 2015 | 66.56 | 67.19 | 64.66 | 65.27 | 5,528,030 | -3.14(-4.60%) |
Aug 31, 2015 | 66.56 | 69.06 | 64.85 | 68.42 | 7,404,017 | +0.61(+0.90%) |
Aug 28, 2015 | 65.62 | 69.11 | 65.49 | 67.80 | 6,954,558 | +1.84(+2.80%) |
Aug 27, 2015 | 63.92 | 67.10 | 63.56 | 65.96 | 9,434,878 | +3.68(+5.91%) |
Aug 26, 2015 | 62.61 | 63.02 | 60.78 | 62.28 | 6,565,182 | +1.12(+1.83%) |
Aug 25, 2015 | 64.97 | 65.22 | 61.14 | 61.16 | 5,254,967 | -1.49(-2.38%) |
Aug 24, 2015 | 57.73 | 64.94 | 55.53 | 62.65 | 11,570,931 | -3.09(-4.70%) |
Aug 21, 2015 | 67.34 | 68.08 | 65.74 | 65.74 | 7,247,407 | -2.17(-3.20%) |
Aug 20, 2015 | 69.22 | 69.91 | 67.60 | 67.91 | 7,044,614 | -1.27(-1.84%) |
Aug 19, 2015 | 72.52 | 73.11 | 68.78 | 69.18 | 7,691,673 | -4.07(-5.56%) |
Aug 18, 2015 | 72.63 | 73.84 | 72.61 | 73.25 | 2,663,689 | +0.10(+0.13%) |
Aug 17, 2015 | 72.64 | 73.74 | 72.28 | 73.16 | 2,510,754 | +0.28(+0.38%) |
Aug 14, 2015 | 72.89 | 73.83 | 72.57 | 72.88 | 4,414,280 | +0.01(+0.01%) |
Aug 13, 2015 | 73.78 | 74.31 | 72.73 | 72.87 | 4,497,527 | -1.78(-2.38%) |
Aug 12, 2015 | 72.00 | 75.12 | 71.15 | 74.65 | 6,489,619 | +2.51(+3.48%) |
Aug 11, 2015 | 70.83 | 72.32 | 70.12 | 72.13 | 3,822,895 | -0.22(-0.30%) |
Aug 10, 2015 | 70.08 | 72.38 | 69.80 | 72.35 | 3,606,179 | +2.53(+3.63%) |
Aug 07, 2015 | 72.50 | 73.37 | 69.43 | 69.82 | 4,912,299 | -2.96(-4.07%) |
Aug 06, 2015 | 70.41 | 73.01 | 69.92 | 72.78 | 5,303,529 | +2.05(+2.89%) |
Aug 05, 2015 | 72.07 | 72.92 | 70.64 | 70.74 | 4,078,798 | -0.28(-0.39%) |
Aug 04, 2015 | 70.67 | 71.27 | 70.37 | 71.02 | 4,402,036 | +1.03(+1.48%) |
Aug 03, 2015 | 70.36 | 71.34 | 69.58 | 69.98 | 4,006,155 | -1.08(-1.52%) |
Jul 31, 2015 | 72.74 | 72.79 | 70.82 | 71.06 | 4,212,039 | -2.18(-2.98%) |
Jul 30, 2015 | 72.83 | 73.85 | 72.18 | 73.24 | 4,184,761 | +0.33(+0.46%) |
Jul 29, 2015 | 71.64 | 74.07 | 70.49 | 72.91 | 8,179,776 | +3.28(+4.71%) |
Jul 28, 2015 | 67.11 | 70.16 | 66.33 | 69.63 | 6,517,896 | +2.73(+4.09%) |
Jul 27, 2015 | 67.44 | 68.35 | 66.64 | 66.90 | 4,953,215 | -1.55(-2.26%) |
Jul 24, 2015 | 69.20 | 69.33 | 67.89 | 68.44 | 3,576,962 | -0.89(-1.28%) |
Jul 23, 2015 | 69.58 | 69.84 | 68.48 | 69.33 | 3,195,463 | -0.11(-0.17%) |
Jul 22, 2015 | 69.61 | 70.36 | 69.15 | 69.45 | 5,510,613 | -0.68(-0.97%) |
Jul 21, 2015 | 69.92 | 70.83 | 69.66 | 70.13 | 5,134,583 | +0.72(+1.03%) |
Jul 20, 2015 | 70.36 | 70.39 | 69.09 | 69.41 | 5,017,470 | -1.20(-1.71%) |
Jul 17, 2015 | 71.23 | 71.33 | 70.11 | 70.61 | 4,198,385 | -0.77(-1.08%) |
Jul 16, 2015 | 72.78 | 72.78 | 71.04 | 71.39 | 4,495,332 | -0.49(-0.68%) |
Jul 15, 2015 | 72.28 | 73.32 | 71.53 | 71.88 | 4,942,047 | -1.12(-1.53%) |
Jul 14, 2015 | 72.16 | 73.25 | 72.01 | 72.99 | 5,899,884 | +0.64(+0.89%) |
Jul 13, 2015 | 72.29 | 73.11 | 72.04 | 72.35 | 3,641,598 | -0.01(-0.01%) |
Jul 10, 2015 | 73.36 | 73.97 | 72.06 | 72.36 | 3,538,098 | -0.35(-0.49%) |
Jul 09, 2015 | 73.44 | 73.90 | 72.64 | 72.72 | 3,874,070 | +0.58(+0.81%) |
Jul 08, 2015 | 74.10 | 74.19 | 71.79 | 72.13 | 3,822,060 | -2.34(-3.14%) |
Jul 07, 2015 | 73.26 | 74.87 | 71.96 | 74.48 | 6,255,629 | +1.47(+2.02%) |
Jul 06, 2015 | 72.26 | 74.03 | 71.85 | 73.00 | 4,151,195 | -0.38(-0.52%) |
Jul 02, 2015 | 73.96 | 73.39 | 73.39 | 73.39 | 3,635,108 | -0.38(-0.52%) |
Jul 01, 2015 | 74.80 | 75.22 | 73.18 | 73.77 | 5,393,671 | -0.84(-1.13%) |
Jun 30, 2015 | 75.61 | 75.79 | 74.32 | 74.61 | 4,468,360 | -0.51(-0.67%) |
Jun 29, 2015 | 76.55 | 77.22 | 75.03 | 75.12 | 4,113,573 | -2.65(-3.40%) |
Jun 26, 2015 | 77.10 | 77.79 | 76.29 | 77.76 | 4,157,655 | +0.60(+0.78%) |
Jun 25, 2015 | 78.09 | 78.20 | 77.11 | 77.16 | 3,180,131 | -0.69(-0.88%) |
Jun 24, 2015 | 78.43 | 78.98 | 77.67 | 77.85 | 4,025,341 | -0.74(-0.94%) |
Jun 23, 2015 | 78.60 | 79.02 | 78.05 | 78.59 | 2,030,813 | +0.24(+0.31%) |
Jun 22, 2015 | 78.78 | 78.80 | 77.68 | 78.35 | 2,100,146 | +0.14(+0.18%) |
Jun 19, 2015 | 78.48 | 79.40 | 78.06 | 78.20 | 4,215,233 | -1.02(-1.29%) |
Jun 18, 2015 | 79.88 | 79.97 | 79.07 | 79.23 | 2,519,810 | -0.13(-0.17%) |
Jun 17, 2015 | 80.69 | 80.97 | 78.99 | 79.36 | 2,101,730 | -0.55(-0.69%) |
Jun 16, 2015 | 78.87 | 80.13 | 78.87 | 79.91 | 1,585,307 | +0.90(+1.14%) |
Jun 15, 2015 | 78.80 | 79.45 | 78.76 | 79.02 | 1,980,037 | -0.43(-0.54%) |
Jun 12, 2015 | 79.74 | 79.81 | 79.09 | 79.45 | 3,744,095 | -0.77(-0.97%) |
Jun 11, 2015 | 80.81 | 81.19 | 80.02 | 80.22 | 1,930,453 | -0.65(-0.80%) |
Jun 10, 2015 | 80.81 | 81.04 | 80.10 | 80.87 | 2,218,173 | +1.33(+1.67%) |
Jun 09, 2015 | 80.13 | 80.96 | 79.42 | 79.54 | 4,724,304 | +0.25(+0.31%) |
Jun 08, 2015 | 80.08 | 80.96 | 79.03 | 79.29 | 4,024,751 | -1.20(-1.50%) |
Jun 05, 2015 | 79.09 | 81.17 | 79.02 | 80.50 | 3,148,962 | +1.04(+1.31%) |
Jun 04, 2015 | 79.18 | 79.89 | 78.77 | 79.46 | 2,398,316 | -0.50(-0.62%) |
Jun 03, 2015 | 80.55 | 81.33 | 79.91 | 79.95 | 4,576,473 | -0.83(-1.03%) |
Jun 02, 2015 | 80.49 | 81.39 | 78.97 | 80.78 | 3,143,631 | +0.91(+1.13%) |
Jun 01, 2015 | 79.99 | 80.16 | 79.32 | 79.88 | 2,970,940 | +0.22(+0.28%) |
May 29, 2015 | 80.26 | 80.53 | 79.42 | 79.66 | 4,245,921 | -0.30(-0.37%) |
May 28, 2015 | 80.33 | 80.73 | 78.92 | 79.95 | 3,241,087 | -0.22(-0.27%) |
May 27, 2015 | 80.51 | 81.29 | 79.55 | 80.17 | 3,665,337 | -0.03(-0.04%) |
May 26, 2015 | 81.24 | 81.67 | 79.85 | 80.20 | 3,775,060 | -1.90(-2.31%) |
May 22, 2015 | 80.53 | 82.10 | 82.10 | 82.10 | 4,226,565 | +0.54(+0.67%) |
May 21, 2015 | 79.81 | 81.61 | 79.81 | 81.55 | 4,100,965 | +2.10(+2.64%) |
May 20, 2015 | 79.57 | 80.08 | 78.97 | 79.46 | 2,760,433 | -0.15(-0.19%) |
May 19, 2015 | 80.25 | 80.56 | 79.46 | 79.61 | 4,309,584 | -1.35(-1.67%) |
May 18, 2015 | 80.45 | 81.04 | 79.77 | 80.96 | 3,326,868 | +0.30(+0.37%) |
May 15, 2015 | 79.98 | 81.26 | 79.16 | 80.67 | 4,761,790 | +0.17(+0.21%) |
May 14, 2015 | 81.28 | 81.98 | 80.37 | 80.50 | 3,311,431 | -0.59(-0.73%) |
May 13, 2015 | 83.39 | 83.39 | 80.62 | 81.09 | 4,407,255 | -1.03(-1.25%) |
May 12, 2015 | 82.24 | 82.93 | 81.46 | 82.12 | 4,552,263 | -0.12(-0.15%) |
May 11, 2015 | 84.67 | 84.67 | 82.14 | 82.24 | 4,254,911 | -2.13(-2.53%) |
May 08, 2015 | 85.40 | 85.47 | 83.28 | 84.37 | 5,661,955 | -0.20(-0.24%) |
May 07, 2015 | 85.45 | 85.51 | 83.54 | 84.57 | 5,494,002 | -0.85(-0.99%) |
May 06, 2015 | 86.34 | 87.41 | 84.93 | 85.42 | 4,965,861 | +0.32(+0.38%) |
May 05, 2015 | 89.24 | 91.22 | 84.85 | 85.10 | 9,878,291 | -4.20(-4.70%) |
May 04, 2015 | 89.97 | 90.70 | 88.40 | 89.30 | 5,316,516 | -0.18(-0.20%) |
May 01, 2015 | 89.49 | 89.84 | 88.43 | 89.48 | 2,321,640 | -0.17(-0.19%) |
Apr 30, 2015 | 89.75 | 90.24 | 88.38 | 89.65 | 5,771,142 | +0.19(+0.21%) |
Apr 29, 2015 | 88.89 | 90.51 | 88.45 | 89.46 | 3,504,796 | +0.23(+0.26%) |
Apr 28, 2015 | 88.60 | 89.89 | 88.35 | 89.23 | 2,363,119 | +0.48(+0.54%) |
Apr 27, 2015 | 89.26 | 89.57 | 88.41 | 88.76 | 2,544,335 | +0.49(+0.55%) |
Apr 24, 2015 | 88.55 | 88.93 | 87.84 | 88.27 | 3,596,535 | -0.77(-0.87%) |
Apr 23, 2015 | 88.70 | 90.24 | 88.57 | 89.04 | 2,770,226 | +0.40(+0.45%) |
Apr 22, 2015 | 88.69 | 89.20 | 87.56 | 88.64 | 2,783,087 | +0.46(+0.52%) |
Apr 21, 2015 | 88.90 | 89.77 | 87.77 | 88.19 | 3,245,240 | -1.05(-1.17%) |
Apr 20, 2015 | 89.46 | 91.36 | 88.93 | 89.23 | 8,256,879 | -0.02(-0.02%) |
Apr 17, 2015 | 89.01 | 89.38 | 87.07 | 89.25 | 6,886,118 | -0.25(-0.28%) |
Apr 16, 2015 | 90.09 | 90.50 | 89.29 | 89.50 | 5,328,372 | -0.57(-0.63%) |
Apr 15, 2015 | 86.78 | 90.18 | 86.48 | 90.07 | 7,580,699 | +3.53(+4.08%) |
Apr 14, 2015 | 85.41 | 86.61 | 84.99 | 86.54 | 4,317,492 | +2.05(+2.42%) |
Apr 13, 2015 | 86.21 | 86.79 | 84.36 | 84.49 | 4,513,025 | -1.35(-1.58%) |
Apr 10, 2015 | 85.75 | 85.85 | 84.56 | 85.84 | 4,263,411 | +1.14(+1.35%) |
Apr 09, 2015 | 82.61 | 85.37 | 82.42 | 84.70 | 6,273,175 | +2.65(+3.23%) |
Apr 08, 2015 | 82.60 | 83.10 | 81.34 | 82.05 | 6,201,935 | +0.65(+0.80%) |
Apr 07, 2015 | 81.87 | 82.73 | 81.36 | 81.40 | 3,693,548 | -0.40(-0.49%) |
Apr 06, 2015 | 81.02 | 82.51 | 80.79 | 81.80 | 3,412,048 | +1.25(+1.55%) |
Apr 02, 2015 | 79.36 | 80.55 | 80.55 | 80.55 | 3,744,899 | +0.66(+0.82%) |
Apr 01, 2015 | 79.80 | 80.94 | 79.54 | 79.90 | 4,377,260 | +1.00(+1.27%) |
Mar 31, 2015 | 79.12 | 79.81 | 78.65 | 78.90 | 2,516,886 | -0.99(-1.24%) |
Mar 30, 2015 | 79.25 | 80.11 | 78.62 | 79.89 | 2,969,088 | +1.58(+2.02%) |
Mar 27, 2015 | 78.90 | 78.92 | 78.06 | 78.31 | 2,553,029 | -0.96(-1.21%) |
Mar 26, 2015 | 79.55 | 80.04 | 78.56 | 79.27 | 4,262,360 | +0.82(+1.04%) |
Mar 25, 2015 | 78.33 | 79.22 | 77.47 | 78.45 | 4,258,052 | +0.89(+1.14%) |
Mar 24, 2015 | 77.50 | 77.89 | 76.72 | 77.56 | 3,677,743 | +0.35(+0.46%) |
Mar 23, 2015 | 78.38 | 78.82 | 77.16 | 77.21 | 4,057,519 | -0.87(-1.11%) |
Mar 20, 2015 | 77.09 | 79.55 | 77.09 | 78.08 | 5,314,075 | +1.45(+1.89%) |
Mar 19, 2015 | 77.21 | 78.39 | 76.13 | 76.63 | 4,199,634 | -2.06(-2.62%) |
Mar 18, 2015 | 76.19 | 79.25 | 75.90 | 78.69 | 5,757,573 | +2.05(+2.67%) |
Mar 17, 2015 | 76.36 | 77.41 | 75.97 | 76.64 | 6,403,008 | -0.19(-0.25%) |
Mar 16, 2015 | 74.17 | 76.92 | 73.86 | 76.83 | 4,818,410 | +2.12(+2.83%) |
Mar 13, 2015 | 73.88 | 74.82 | 73.36 | 74.71 | 3,755,359 | +0.22(+0.29%) |
Mar 12, 2015 | 76.07 | 76.15 | 74.32 | 74.49 | 3,119,988 | -1.24(-1.64%) |
Mar 11, 2015 | 75.49 | 76.44 | 75.06 | 75.73 | 3,290,051 | +0.48(+0.63%) |
Mar 10, 2015 | 75.95 | 77.22 | 75.26 | 75.26 | 4,845,879 | -1.70(-2.20%) |
Mar 09, 2015 | 77.64 | 78.87 | 76.80 | 76.95 | 3,459,942 | -0.66(-0.85%) |
Mar 06, 2015 | 77.70 | 78.03 | 76.57 | 77.61 | 5,672,857 | -1.05(-1.34%) |
Mar 05, 2015 | 79.12 | 79.14 | 78.26 | 78.66 | 3,487,910 | -0.48(-0.61%) |
Mar 04, 2015 | 78.79 | 79.38 | 77.23 | 79.15 | 3,608,648 | +0.54(+0.69%) |
Mar 03, 2015 | 77.75 | 79.47 | 77.40 | 78.61 | 5,794,898 | +0.72(+0.93%) |
Mar 02, 2015 | 79.98 | 79.67 | 77.26 | 77.89 | 6,913,124 | -2.10(-2.62%) |
Feb 27, 2015 | 81.38 | 81.38 | 79.61 | 79.98 | 6,657,277 | -0.96(-1.18%) |
Feb 26, 2015 | 81.14 | 81.84 | 80.31 | 80.94 | 4,214,851 | -1.11(-1.35%) |
Feb 25, 2015 | 81.33 | 82.59 | 80.81 | 82.05 | 3,359,873 | +0.49(+0.61%) |
Feb 24, 2015 | 81.90 | 82.25 | 80.72 | 81.56 | 3,162,364 | +0.35(+0.43%) |
Feb 23, 2015 | 80.31 | 81.95 | 79.72 | 81.21 | 4,066,887 | +0.07(+0.08%) |
Feb 20, 2015 | 81.66 | 82.14 | 80.57 | 81.14 | 3,948,956 | -0.62(-0.76%) |
Feb 19, 2015 | 78.66 | 82.60 | 78.66 | 81.76 | 6,541,719 | -0.73(-0.89%) |
Feb 18, 2015 | 83.03 | 84.29 | 82.08 | 82.49 | 4,962,465 | -1.71(-2.03%) |
Feb 17, 2015 | 83.93 | 84.89 | 83.54 | 84.20 | 7,706,800 | -0.73(-0.86%) |
Feb 13, 2015 | 84.04 | 84.93 | 84.93 | 84.93 | 5,892,027 | +2.02(+2.44%) |
Feb 12, 2015 | 82.62 | 83.27 | 81.63 | 82.91 | 7,488,187 | +1.61(+1.99%) |
Feb 11, 2015 | 78.76 | 81.41 | 78.26 | 81.29 | 5,153,983 | +1.21(+1.51%) |
Feb 10, 2015 | 79.19 | 80.24 | 77.55 | 80.09 | 4,769,356 | +0.84(+1.05%) |
Feb 09, 2015 | 79.00 | 80.29 | 78.76 | 79.25 | 3,228,862 | +0.72(+0.92%) |
Feb 06, 2015 | 80.25 | 80.43 | 78.12 | 78.53 | 5,314,756 | -0.93(-1.17%) |
Feb 05, 2015 | 79.96 | 80.51 | 78.84 | 79.46 | 4,953,433 | +0.58(+0.73%) |
Feb 04, 2015 | 79.68 | 80.70 | 78.30 | 78.88 | 5,762,516 | -2.40(-2.96%) |
Feb 03, 2015 | 80.91 | 82.51 | 79.99 | 81.28 | 10,413,110 | +2.69(+3.42%) |