Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 76.24 | 77.40 | 76.13 | 77.28 | 2,281,028 | +1.41(+1.86%) |
Jan 28, 2016 | 75.15 | 76.34 | 75.14 | 75.86 | 1,959,678 | +1.17(+1.57%) |
Jan 27, 2016 | 75.74 | 75.98 | 74.29 | 74.69 | 2,681,861 | -1.08(-1.42%) |
Jan 26, 2016 | 76.50 | 76.88 | 75.59 | 75.77 | 2,299,247 | +0.11(+0.14%) |
Jan 25, 2016 | 76.72 | 77.18 | 75.57 | 75.66 | 2,337,878 | -2.01(-2.59%) |
Jan 22, 2016 | 76.61 | 77.87 | 76.40 | 77.68 | 1,548,553 | +2.17(+2.87%) |
Jan 21, 2016 | 75.61 | 76.24 | 74.26 | 75.51 | 2,030,195 | +0.34(+0.45%) |
Jan 20, 2016 | 74.94 | 75.74 | 73.44 | 75.17 | 2,598,641 | -0.86(-1.13%) |
Jan 19, 2016 | 75.61 | 76.26 | 75.13 | 76.04 | 2,341,726 | +1.39(+1.86%) |
Jan 15, 2016 | 76.40 | 74.65 | 74.65 | 74.65 | 2,367,933 | -1.75(-2.29%) |
Jan 14, 2016 | 75.53 | 77.01 | 75.12 | 76.40 | 2,210,207 | +1.07(+1.42%) |
Jan 13, 2016 | 76.45 | 76.89 | 75.06 | 75.33 | 1,796,240 | -1.02(-1.34%) |
Jan 12, 2016 | 75.71 | 76.39 | 75.29 | 76.35 | 1,594,764 | +1.22(+1.63%) |
Jan 11, 2016 | 75.57 | 75.76 | 73.84 | 75.13 | 2,172,237 | +0.05(+0.07%) |
Jan 08, 2016 | 75.87 | 76.51 | 74.95 | 75.08 | 1,917,837 | -0.46(-0.61%) |
Jan 07, 2016 | 75.71 | 76.69 | 75.24 | 75.54 | 2,361,191 | -1.60(-2.07%) |
Jan 06, 2016 | 78.92 | 79.06 | 76.81 | 77.13 | 3,044,058 | -2.65(-3.32%) |
Jan 05, 2016 | 79.03 | 79.92 | 78.78 | 79.78 | 1,648,428 | +0.73(+0.92%) |
Jan 04, 2016 | 78.80 | 79.08 | 78.07 | 79.05 | 1,900,042 | -0.77(-0.97%) |
Dec 31, 2015 | 80.33 | 79.83 | 79.83 | 79.83 | 952,137 | -0.88(-1.09%) |
Dec 30, 2015 | 80.99 | 81.24 | 80.69 | 80.70 | 947,060 | -0.34(-0.41%) |
Dec 29, 2015 | 80.76 | 81.25 | 80.66 | 81.04 | 818,440 | +0.67(+0.83%) |
Dec 28, 2015 | 80.12 | 80.53 | 79.89 | 80.37 | 701,691 | -0.13(-0.16%) |
Dec 24, 2015 | 80.61 | 80.50 | 80.50 | 80.50 | 382,796 | -0.51(-0.63%) |
Dec 23, 2015 | 80.68 | 81.02 | 80.47 | 81.00 | 738,042 | +0.64(+0.80%) |
Dec 22, 2015 | 80.03 | 80.54 | 79.40 | 80.36 | 1,405,720 | +0.40(+0.50%) |
Dec 21, 2015 | 79.92 | 80.26 | 79.31 | 79.96 | 1,428,509 | +0.73(+0.92%) |
Dec 18, 2015 | 80.46 | 80.57 | 79.18 | 79.24 | 2,468,703 | -1.63(-2.02%) |
Dec 17, 2015 | 81.38 | 81.52 | 80.55 | 80.87 | 2,368,730 | -0.05(-0.06%) |
Dec 16, 2015 | 79.66 | 81.09 | 79.07 | 80.91 | 2,491,768 | +1.61(+2.03%) |
Dec 15, 2015 | 78.12 | 79.77 | 78.07 | 79.30 | 2,563,294 | +1.75(+2.26%) |
Dec 14, 2015 | 76.64 | 77.56 | 76.28 | 77.55 | 2,312,965 | +0.95(+1.24%) |
Dec 11, 2015 | 77.57 | 78.11 | 75.87 | 76.60 | 3,277,345 | -2.14(-2.72%) |
Dec 10, 2015 | 78.42 | 79.42 | 78.00 | 78.74 | 2,549,406 | +0.56(+0.72%) |
Dec 09, 2015 | 78.83 | 79.76 | 78.01 | 78.18 | 4,767,027 | -0.76(-0.96%) |
Dec 08, 2015 | 78.35 | 79.12 | 77.82 | 78.94 | 3,255,377 | +0.09(+0.12%) |
Dec 07, 2015 | 77.45 | 79.38 | 77.15 | 78.85 | 2,276,513 | +1.41(+1.81%) |
Dec 04, 2015 | 76.15 | 77.52 | 75.98 | 77.44 | 1,487,814 | +1.45(+1.91%) |
Dec 03, 2015 | 76.38 | 76.55 | 75.23 | 75.99 | 2,638,524 | +0.04(+0.05%) |
Dec 02, 2015 | 76.99 | 77.20 | 75.89 | 75.95 | 1,497,562 | -1.12(-1.46%) |
Dec 01, 2015 | 76.38 | 77.11 | 75.94 | 77.08 | 1,825,000 | +0.82(+1.08%) |
Nov 30, 2015 | 77.22 | 77.40 | 76.24 | 76.25 | 2,183,363 | -1.06(-1.37%) |
Nov 27, 2015 | 77.48 | 77.78 | 77.17 | 77.31 | 855,968 | -0.10(-0.13%) |
Nov 25, 2015 | 77.73 | 77.41 | 77.41 | 77.41 | 1,359,644 | +0.12(+0.15%) |
Nov 24, 2015 | 76.79 | 77.68 | 76.53 | 77.30 | 2,210,246 | +0.14(+0.19%) |
Nov 23, 2015 | 76.25 | 77.27 | 76.15 | 77.15 | 1,172,179 | +0.91(+1.20%) |
Nov 20, 2015 | 76.62 | 77.12 | 76.11 | 76.24 | 1,977,622 | -0.15(-0.20%) |
Nov 19, 2015 | 76.00 | 76.66 | 75.83 | 76.39 | 2,001,818 | +0.74(+0.98%) |
Nov 18, 2015 | 74.50 | 75.71 | 74.12 | 75.65 | 1,699,164 | +1.53(+2.06%) |
Nov 17, 2015 | 75.20 | 75.31 | 73.95 | 74.13 | 1,752,127 | -0.89(-1.19%) |
Nov 16, 2015 | 74.67 | 75.19 | 74.34 | 75.02 | 1,551,528 | +0.35(+0.47%) |
Nov 13, 2015 | 75.93 | 75.93 | 74.35 | 74.67 | 2,225,095 | -1.53(-2.00%) |
Nov 12, 2015 | 77.17 | 77.59 | 76.16 | 76.19 | 1,592,275 | -1.34(-1.72%) |
Nov 11, 2015 | 77.75 | 78.31 | 77.22 | 77.53 | 1,479,534 | +0.40(+0.52%) |
Nov 10, 2015 | 76.15 | 77.35 | 76.14 | 77.13 | 1,164,132 | +0.67(+0.87%) |
Nov 09, 2015 | 77.05 | 77.43 | 75.84 | 76.47 | 2,391,950 | -0.92(-1.19%) |
Nov 06, 2015 | 78.14 | 78.43 | 76.37 | 77.39 | 1,847,316 | -0.96(-1.22%) |
Nov 05, 2015 | 77.69 | 78.52 | 77.29 | 78.34 | 1,947,764 | +0.75(+0.97%) |
Nov 04, 2015 | 77.84 | 78.15 | 76.93 | 77.59 | 2,431,700 | -0.84(-1.07%) |
Nov 03, 2015 | 78.53 | 78.62 | 77.36 | 78.43 | 4,788,925 | -0.13(-0.16%) |
Nov 02, 2015 | 76.52 | 79.58 | 76.46 | 78.56 | 9,467,690 | +5.88(+8.09%) |
Oct 30, 2015 | 74.52 | 74.66 | 72.43 | 72.68 | 7,689,101 | -1.61(-2.16%) |
Oct 29, 2015 | 74.74 | 75.37 | 73.97 | 74.29 | 5,524,704 | -0.91(-1.21%) |
Oct 28, 2015 | 75.73 | 76.19 | 75.18 | 75.20 | 2,325,918 | -0.38(-0.50%) |
Oct 27, 2015 | 75.52 | 75.72 | 75.09 | 75.58 | 1,305,241 | -0.20(-0.26%) |
Oct 26, 2015 | 76.07 | 76.37 | 75.44 | 75.78 | 1,458,319 | -0.29(-0.38%) |
Oct 23, 2015 | 76.85 | 76.99 | 75.58 | 76.07 | 2,125,754 | -0.34(-0.45%) |
Oct 22, 2015 | 75.90 | 76.58 | 75.83 | 76.41 | 2,905,217 | +1.13(+1.50%) |
Oct 21, 2015 | 75.87 | 76.14 | 75.18 | 75.28 | 1,531,115 | -0.36(-0.48%) |
Oct 20, 2015 | 75.83 | 76.23 | 75.55 | 75.64 | 1,874,340 | -0.05(-0.07%) |
Oct 19, 2015 | 76.60 | 76.77 | 75.50 | 75.70 | 2,148,523 | -0.88(-1.14%) |
Oct 16, 2015 | 76.54 | 76.89 | 76.09 | 76.57 | 1,142,981 | +0.38(+0.50%) |
Oct 15, 2015 | 75.69 | 76.75 | 75.69 | 76.19 | 2,033,433 | +1.10(+1.47%) |
Oct 14, 2015 | 75.12 | 75.46 | 74.77 | 75.09 | 1,086,722 | +0.07(+0.10%) |
Oct 13, 2015 | 75.93 | 76.05 | 74.93 | 75.02 | 1,506,360 | -1.34(-1.75%) |
Oct 12, 2015 | 76.29 | 76.49 | 75.75 | 76.36 | 1,041,526 | +0.07(+0.09%) |
Oct 09, 2015 | 75.84 | 76.49 | 75.76 | 76.28 | 1,660,351 | +0.49(+0.64%) |
Oct 08, 2015 | 74.74 | 75.85 | 74.35 | 75.80 | 1,393,732 | +0.84(+1.12%) |
Oct 07, 2015 | 75.08 | 75.71 | 74.86 | 74.96 | 2,167,248 | -0.09(-0.12%) |
Oct 06, 2015 | 75.04 | 75.33 | 74.58 | 75.05 | 2,316,441 | +0.00(+0.00%) |
Oct 05, 2015 | 73.98 | 75.16 | 73.56 | 75.05 | 1,719,032 | +1.67(+2.28%) |
Oct 02, 2015 | 72.44 | 73.41 | 71.80 | 73.38 | 2,656,326 | +0.25(+0.35%) |
Oct 01, 2015 | 72.68 | 73.32 | 72.43 | 73.12 | 3,089,386 | +0.24(+0.33%) |
Sep 30, 2015 | 72.03 | 72.95 | 71.70 | 72.88 | 3,172,705 | +1.76(+2.48%) |
Sep 29, 2015 | 69.85 | 71.24 | 69.60 | 71.12 | 2,591,741 | +1.39(+2.00%) |
Sep 28, 2015 | 71.19 | 71.88 | 69.66 | 69.73 | 2,943,517 | -2.33(-3.23%) |
Sep 25, 2015 | 71.99 | 73.06 | 71.51 | 72.06 | 2,250,122 | +1.11(+1.57%) |
Sep 24, 2015 | 70.25 | 71.10 | 69.61 | 70.95 | 1,906,474 | +0.17(+0.24%) |
Sep 23, 2015 | 70.00 | 70.84 | 69.76 | 70.77 | 2,127,024 | +0.90(+1.29%) |
Sep 22, 2015 | 69.96 | 70.33 | 69.57 | 69.87 | 1,327,584 | -1.05(-1.48%) |
Sep 21, 2015 | 70.64 | 71.27 | 70.41 | 70.92 | 2,038,936 | +0.79(+1.12%) |
Sep 18, 2015 | 70.67 | 71.35 | 70.03 | 70.13 | 2,770,602 | -1.10(-1.55%) |
Sep 17, 2015 | 70.55 | 72.14 | 70.33 | 71.23 | 2,252,787 | +0.68(+0.96%) |
Sep 16, 2015 | 69.92 | 70.83 | 69.79 | 70.56 | 1,428,073 | +0.64(+0.92%) |
Sep 15, 2015 | 68.94 | 70.21 | 68.71 | 69.92 | 1,615,836 | +0.92(+1.34%) |
Sep 14, 2015 | 69.40 | 69.43 | 68.30 | 68.99 | 1,391,537 | -0.04(-0.05%) |
Sep 11, 2015 | 68.49 | 69.05 | 68.11 | 69.03 | 2,056,724 | +0.37(+0.54%) |
Sep 10, 2015 | 68.87 | 69.37 | 68.38 | 68.66 | 2,303,542 | -0.41(-0.59%) |
Sep 09, 2015 | 70.79 | 70.95 | 68.93 | 69.07 | 2,217,265 | -1.07(-1.53%) |
Sep 08, 2015 | 70.79 | 70.92 | 69.55 | 70.14 | 2,498,935 | +0.27(+0.39%) |
Sep 04, 2015 | 71.02 | 69.87 | 69.87 | 69.87 | 2,263,789 | -1.73(-2.42%) |
Sep 03, 2015 | 71.12 | 71.99 | 71.12 | 71.61 | 2,800,035 | +0.48(+0.67%) |
Sep 02, 2015 | 70.53 | 71.13 | 70.16 | 71.13 | 1,558,496 | +1.36(+1.96%) |
Sep 01, 2015 | 70.73 | 70.95 | 69.44 | 69.76 | 3,188,913 | -2.29(-3.18%) |
Aug 31, 2015 | 72.36 | 72.62 | 71.81 | 72.06 | 1,884,308 | -0.52(-0.72%) |
Aug 28, 2015 | 72.08 | 72.61 | 71.86 | 72.58 | 2,113,317 | +0.25(+0.35%) |
Aug 27, 2015 | 71.40 | 72.67 | 71.01 | 72.33 | 2,677,809 | +1.73(+2.44%) |
Aug 26, 2015 | 69.81 | 70.80 | 68.83 | 70.60 | 2,907,877 | +2.40(+3.53%) |
Aug 25, 2015 | 70.73 | 70.99 | 68.13 | 68.20 | 4,218,349 | -0.75(-1.08%) |
Aug 24, 2015 | 68.14 | 70.48 | 66.34 | 68.95 | 6,256,305 | -2.94(-4.10%) |
Aug 21, 2015 | 73.39 | 73.82 | 71.84 | 71.89 | 3,336,180 | -2.12(-2.86%) |
Aug 20, 2015 | 74.75 | 74.93 | 73.94 | 74.01 | 2,473,497 | -1.12(-1.49%) |
Aug 19, 2015 | 75.19 | 76.08 | 74.78 | 75.12 | 2,997,653 | -0.36(-0.48%) |
Aug 18, 2015 | 74.91 | 76.74 | 74.38 | 75.48 | 6,922,172 | +0.92(+1.23%) |
Aug 17, 2015 | 78.21 | 79.25 | 74.48 | 74.56 | 12,306,441 | -5.42(-6.78%) |
Aug 14, 2015 | 80.35 | 80.56 | 79.44 | 79.99 | 3,691,897 | -0.89(-1.10%) |
Aug 13, 2015 | 80.03 | 81.47 | 79.66 | 80.88 | 2,453,096 | +0.87(+1.09%) |
Aug 12, 2015 | 80.54 | 80.54 | 78.57 | 80.00 | 2,264,698 | -1.30(-1.60%) |
Aug 11, 2015 | 80.15 | 81.36 | 80.06 | 81.30 | 2,717,495 | +0.35(+0.43%) |
Aug 10, 2015 | 82.36 | 82.56 | 80.83 | 80.95 | 2,148,261 | -0.52(-0.64%) |
Aug 07, 2015 | 81.08 | 81.70 | 80.27 | 81.47 | 1,848,633 | +0.39(+0.48%) |
Aug 06, 2015 | 82.11 | 82.36 | 81.04 | 81.08 | 1,420,350 | -0.87(-1.07%) |
Aug 05, 2015 | 81.80 | 82.17 | 81.50 | 81.96 | 1,552,429 | +0.74(+0.91%) |
Aug 04, 2015 | 80.60 | 81.73 | 80.27 | 81.22 | 1,061,940 | +0.61(+0.76%) |
Aug 03, 2015 | 80.33 | 80.93 | 79.93 | 80.61 | 1,311,643 | +0.36(+0.45%) |
Jul 31, 2015 | 80.90 | 81.03 | 80.13 | 80.25 | 1,419,163 | -0.38(-0.47%) |
Jul 30, 2015 | 80.23 | 80.87 | 79.80 | 80.63 | 938,573 | -0.08(-0.10%) |
Jul 29, 2015 | 79.22 | 80.90 | 79.22 | 80.71 | 1,327,611 | +1.44(+1.82%) |
Jul 28, 2015 | 78.48 | 79.36 | 78.48 | 79.27 | 1,506,643 | +1.04(+1.32%) |
Jul 27, 2015 | 79.32 | 79.67 | 78.01 | 78.23 | 1,881,182 | -1.38(-1.73%) |
Jul 24, 2015 | 80.33 | 80.59 | 79.39 | 79.61 | 1,001,581 | -0.68(-0.84%) |
Jul 23, 2015 | 80.62 | 80.74 | 80.10 | 80.28 | 849,334 | -0.15(-0.19%) |
Jul 22, 2015 | 80.25 | 80.82 | 79.77 | 80.44 | 959,843 | +0.07(+0.09%) |
Jul 21, 2015 | 79.83 | 80.84 | 79.26 | 80.36 | 1,304,490 | +0.64(+0.80%) |
Jul 20, 2015 | 79.87 | 80.24 | 79.48 | 79.73 | 1,616,974 | -0.14(-0.17%) |
Jul 17, 2015 | 80.36 | 80.39 | 79.72 | 79.86 | 1,495,996 | -0.57(-0.71%) |
Jul 16, 2015 | 81.08 | 81.38 | 80.37 | 80.43 | 2,146,004 | -0.10(-0.12%) |
Jul 15, 2015 | 80.04 | 81.00 | 79.97 | 80.53 | 1,662,186 | +0.20(+0.25%) |
Jul 14, 2015 | 80.40 | 80.72 | 79.74 | 80.33 | 1,420,101 | +0.02(+0.02%) |
Jul 13, 2015 | 79.48 | 80.43 | 79.25 | 80.31 | 1,405,284 | +1.59(+2.01%) |
Jul 10, 2015 | 78.54 | 79.00 | 78.35 | 78.73 | 1,056,057 | +1.08(+1.39%) |
Jul 09, 2015 | 78.62 | 78.86 | 77.49 | 77.64 | 1,442,219 | +0.02(+0.02%) |
Jul 08, 2015 | 78.52 | 79.04 | 77.55 | 77.63 | 2,540,521 | -1.84(-2.31%) |
Jul 07, 2015 | 78.49 | 79.61 | 78.03 | 79.46 | 1,824,562 | +1.18(+1.51%) |
Jul 06, 2015 | 78.23 | 78.91 | 77.90 | 78.28 | 1,531,420 | -0.53(-0.67%) |
Jul 02, 2015 | 79.22 | 78.82 | 78.82 | 78.82 | 1,182,286 | -0.13(-0.17%) |
Jul 01, 2015 | 78.45 | 78.97 | 78.30 | 78.95 | 1,101,117 | +0.91(+1.17%) |
Jun 30, 2015 | 78.01 | 78.26 | 77.44 | 78.04 | 1,728,150 | +0.55(+0.71%) |
Jun 29, 2015 | 78.73 | 78.85 | 77.43 | 77.49 | 1,788,981 | -1.76(-2.22%) |
Jun 26, 2015 | 78.42 | 79.27 | 78.20 | 79.25 | 2,216,207 | +1.13(+1.44%) |
Jun 25, 2015 | 79.05 | 79.06 | 77.94 | 78.12 | 1,931,282 | -0.66(-0.83%) |
Jun 24, 2015 | 79.00 | 79.17 | 78.57 | 78.78 | 1,311,247 | -0.21(-0.26%) |
Jun 23, 2015 | 79.36 | 79.85 | 78.97 | 78.99 | 967,016 | -0.56(-0.70%) |
Jun 22, 2015 | 79.80 | 80.59 | 79.42 | 79.55 | 842,377 | +0.01(+0.01%) |
Jun 19, 2015 | 79.31 | 80.01 | 79.23 | 79.54 | 1,075,236 | -0.02(-0.02%) |
Jun 18, 2015 | 79.55 | 80.15 | 79.48 | 79.55 | 1,513,529 | +0.39(+0.49%) |
Jun 17, 2015 | 79.18 | 79.43 | 78.39 | 79.17 | 1,257,490 | +0.07(+0.09%) |
Jun 16, 2015 | 78.14 | 79.42 | 77.84 | 79.09 | 1,615,688 | +1.24(+1.60%) |
Jun 15, 2015 | 77.82 | 78.13 | 77.59 | 77.85 | 1,273,072 | -0.49(-0.62%) |
Jun 12, 2015 | 78.92 | 79.09 | 78.15 | 78.34 | 1,139,313 | -0.63(-0.80%) |
Jun 11, 2015 | 79.59 | 79.83 | 78.83 | 78.97 | 1,323,792 | -0.59(-0.75%) |
Jun 10, 2015 | 79.58 | 80.10 | 79.27 | 79.56 | 1,269,617 | +0.36(+0.45%) |
Jun 09, 2015 | 78.77 | 79.53 | 78.76 | 79.20 | 1,476,607 | +0.38(+0.48%) |
Jun 08, 2015 | 78.82 | 79.27 | 78.52 | 78.82 | 1,533,640 | +0.06(+0.08%) |
Jun 05, 2015 | 78.70 | 79.06 | 78.23 | 78.76 | 1,513,757 | +0.06(+0.08%) |
Jun 04, 2015 | 78.46 | 78.99 | 78.30 | 78.70 | 1,651,957 | +0.03(+0.03%) |
Jun 03, 2015 | 78.80 | 79.03 | 78.38 | 78.67 | 1,462,248 | +0.09(+0.11%) |
Jun 02, 2015 | 78.57 | 79.10 | 78.40 | 78.58 | 1,150,411 | -0.42(-0.54%) |
Jun 01, 2015 | 79.26 | 79.40 | 78.00 | 79.00 | 1,160,312 | +0.27(+0.34%) |
May 29, 2015 | 79.94 | 79.94 | 78.73 | 78.73 | 1,861,851 | -0.93(-1.16%) |
May 28, 2015 | 79.66 | 79.81 | 79.07 | 79.66 | 1,147,695 | -0.28(-0.35%) |
May 27, 2015 | 79.67 | 80.25 | 79.35 | 79.94 | 1,142,434 | +0.48(+0.60%) |
May 26, 2015 | 80.81 | 80.82 | 79.07 | 79.46 | 2,577,765 | -1.56(-1.93%) |
May 22, 2015 | 80.29 | 81.03 | 81.03 | 81.03 | 1,757,041 | +0.78(+0.97%) |
May 21, 2015 | 79.91 | 80.41 | 79.51 | 80.25 | 1,618,169 | +0.24(+0.30%) |
May 20, 2015 | 80.23 | 80.72 | 79.98 | 80.00 | 1,355,996 | -0.44(-0.55%) |
May 19, 2015 | 79.95 | 80.49 | 79.41 | 80.44 | 1,433,952 | +0.36(+0.45%) |
May 18, 2015 | 79.59 | 80.40 | 79.59 | 80.08 | 1,152,285 | +0.20(+0.25%) |
May 15, 2015 | 80.46 | 80.46 | 79.28 | 79.89 | 1,948,554 | -0.40(-0.49%) |
May 14, 2015 | 79.18 | 80.39 | 79.14 | 80.28 | 2,971,667 | +1.66(+2.11%) |
May 13, 2015 | 78.83 | 79.25 | 78.40 | 78.62 | 1,323,609 | -0.04(-0.06%) |
May 12, 2015 | 78.61 | 79.18 | 78.40 | 78.66 | 1,536,174 | -0.30(-0.38%) |
May 11, 2015 | 79.29 | 79.88 | 78.80 | 78.96 | 2,554,911 | -0.45(-0.57%) |
May 08, 2015 | 79.81 | 80.11 | 79.04 | 79.41 | 2,262,577 | +0.08(+0.10%) |
May 07, 2015 | 78.11 | 79.99 | 77.70 | 79.33 | 3,089,516 | +0.82(+1.04%) |
May 06, 2015 | 78.10 | 79.07 | 77.49 | 78.51 | 2,764,067 | +0.47(+0.60%) |
May 05, 2015 | 78.78 | 80.69 | 77.73 | 78.05 | 6,618,149 | +3.02(+4.02%) |
May 04, 2015 | 74.49 | 75.27 | 74.25 | 75.03 | 2,458,651 | +0.69(+0.93%) |
May 01, 2015 | 73.61 | 74.37 | 73.20 | 74.34 | 1,443,138 | +1.33(+1.82%) |
Apr 30, 2015 | 73.97 | 74.32 | 72.82 | 73.01 | 1,541,289 | -1.03(-1.39%) |
Apr 29, 2015 | 74.43 | 74.99 | 73.94 | 74.04 | 1,913,399 | -0.46(-0.61%) |
Apr 28, 2015 | 74.34 | 74.70 | 74.08 | 74.50 | 961,829 | -0.20(-0.26%) |
Apr 27, 2015 | 74.73 | 75.58 | 74.60 | 74.69 | 1,518,715 | +0.82(+1.11%) |
Apr 24, 2015 | 74.12 | 74.36 | 73.72 | 73.88 | 848,931 | -0.17(-0.23%) |
Apr 23, 2015 | 73.84 | 74.47 | 73.84 | 74.05 | 1,127,339 | +0.03(+0.04%) |
Apr 22, 2015 | 74.57 | 74.77 | 73.67 | 74.02 | 1,310,681 | -0.28(-0.37%) |
Apr 21, 2015 | 74.74 | 74.81 | 74.08 | 74.30 | 1,382,377 | +0.17(+0.23%) |
Apr 20, 2015 | 74.92 | 75.06 | 73.92 | 74.13 | 1,549,479 | -0.25(-0.34%) |
Apr 17, 2015 | 74.84 | 75.18 | 74.09 | 74.38 | 1,141,906 | -0.99(-1.31%) |
Apr 16, 2015 | 75.84 | 75.88 | 75.30 | 75.37 | 915,105 | -0.35(-0.46%) |
Apr 15, 2015 | 75.96 | 76.33 | 75.39 | 75.72 | 1,050,292 | -0.30(-0.39%) |
Apr 14, 2015 | 74.73 | 76.22 | 74.67 | 76.02 | 1,443,777 | +1.29(+1.73%) |
Apr 13, 2015 | 75.01 | 75.35 | 74.72 | 74.72 | 1,108,212 | -0.22(-0.29%) |
Apr 10, 2015 | 75.80 | 75.95 | 74.75 | 74.94 | 1,280,635 | -0.94(-1.24%) |
Apr 09, 2015 | 75.58 | 76.02 | 75.29 | 75.88 | 1,059,234 | +0.29(+0.38%) |
Apr 08, 2015 | 75.40 | 75.88 | 75.02 | 75.59 | 1,164,748 | +0.17(+0.23%) |
Apr 07, 2015 | 76.19 | 76.49 | 75.40 | 75.42 | 1,508,669 | -0.89(-1.17%) |
Apr 06, 2015 | 74.96 | 76.45 | 74.89 | 76.31 | 1,824,328 | +0.78(+1.03%) |
Apr 02, 2015 | 74.72 | 75.53 | 75.53 | 75.53 | 1,201,981 | +0.84(+1.13%) |
Apr 01, 2015 | 75.07 | 75.08 | 74.43 | 74.69 | 1,540,410 | +0.00(+0.00%) |
Mar 31, 2015 | 75.37 | 75.58 | 74.69 | 74.69 | 1,445,167 | -0.82(-1.08%) |
Mar 30, 2015 | 74.80 | 75.68 | 74.69 | 75.50 | 1,371,037 | +1.06(+1.42%) |
Mar 27, 2015 | 73.82 | 74.94 | 73.69 | 74.44 | 1,410,685 | +0.48(+0.64%) |
Mar 26, 2015 | 75.17 | 75.17 | 73.94 | 73.97 | 1,630,556 | -1.22(-1.62%) |
Mar 25, 2015 | 75.98 | 76.59 | 75.19 | 75.19 | 3,021,744 | +0.32(+0.43%) |
Mar 24, 2015 | 75.32 | 75.79 | 74.86 | 74.87 | 2,134,863 | +0.43(+0.58%) |
Mar 23, 2015 | 74.87 | 75.44 | 74.42 | 74.43 | 1,636,955 | -0.58(-0.78%) |
Mar 20, 2015 | 73.82 | 75.13 | 73.54 | 75.02 | 1,954,481 | +1.67(+2.28%) |
Mar 19, 2015 | 73.02 | 73.56 | 72.64 | 73.35 | 1,177,904 | -0.06(-0.09%) |
Mar 18, 2015 | 72.53 | 73.90 | 71.96 | 73.41 | 1,616,794 | +0.83(+1.14%) |
Mar 17, 2015 | 72.71 | 72.81 | 72.32 | 72.58 | 1,235,144 | -0.30(-0.41%) |
Mar 16, 2015 | 72.72 | 73.02 | 72.17 | 72.88 | 1,339,163 | +0.56(+0.77%) |
Mar 13, 2015 | 72.86 | 73.06 | 71.97 | 72.32 | 1,395,168 | -0.62(-0.85%) |
Mar 12, 2015 | 72.54 | 73.07 | 72.38 | 72.94 | 1,667,714 | +0.65(+0.89%) |
Mar 11, 2015 | 72.63 | 72.99 | 71.83 | 72.30 | 2,271,723 | -0.69(-0.95%) |
Mar 10, 2015 | 73.76 | 73.76 | 72.99 | 72.99 | 2,044,245 | -1.45(-1.94%) |
Mar 09, 2015 | 73.82 | 74.54 | 73.64 | 74.43 | 1,754,272 | +0.58(+0.79%) |
Mar 06, 2015 | 74.34 | 74.56 | 73.49 | 73.85 | 2,723,815 | -0.89(-1.19%) |
Mar 05, 2015 | 74.34 | 74.87 | 73.94 | 74.74 | 2,090,674 | +0.89(+1.20%) |
Mar 04, 2015 | 74.40 | 74.46 | 73.49 | 73.85 | 2,356,122 | -0.61(-0.82%) |
Mar 03, 2015 | 74.44 | 74.61 | 74.16 | 74.46 | 1,402,212 | -0.44(-0.59%) |
Mar 02, 2015 | 74.25 | 74.96 | 73.80 | 74.90 | 1,986,666 | +0.66(+0.88%) |
Feb 27, 2015 | 73.90 | 74.49 | 73.73 | 74.25 | 1,955,487 | +0.35(+0.47%) |
Feb 26, 2015 | 73.47 | 73.95 | 73.11 | 73.90 | 1,965,108 | +0.36(+0.49%) |
Feb 25, 2015 | 73.39 | 73.90 | 73.20 | 73.54 | 1,662,855 | +0.31(+0.43%) |
Feb 24, 2015 | 73.27 | 73.71 | 73.04 | 73.22 | 1,312,132 | -0.33(-0.45%) |
Feb 23, 2015 | 73.09 | 73.77 | 72.96 | 73.55 | 1,657,215 | +0.30(+0.42%) |
Feb 20, 2015 | 72.37 | 73.28 | 72.19 | 73.25 | 1,373,425 | +0.64(+0.89%) |
Feb 19, 2015 | 72.94 | 73.07 | 72.46 | 72.60 | 1,298,195 | -0.38(-0.52%) |
Feb 18, 2015 | 72.84 | 73.42 | 72.72 | 72.98 | 1,433,471 | -0.25(-0.34%) |
Feb 17, 2015 | 73.33 | 73.55 | 72.80 | 73.23 | 2,291,068 | -0.64(-0.86%) |
Feb 13, 2015 | 72.70 | 73.87 | 73.87 | 73.87 | 4,136,287 | +1.41(+1.95%) |
Feb 12, 2015 | 71.82 | 72.78 | 71.82 | 72.45 | 1,845,092 | +0.49(+0.68%) |
Feb 11, 2015 | 71.72 | 72.36 | 71.45 | 71.96 | 1,977,311 | +0.31(+0.44%) |
Feb 10, 2015 | 71.86 | 71.97 | 70.86 | 71.65 | 2,680,469 | +0.49(+0.69%) |
Feb 09, 2015 | 71.07 | 71.31 | 70.21 | 71.15 | 2,979,334 | -0.08(-0.11%) |
Feb 06, 2015 | 70.23 | 72.66 | 70.09 | 71.23 | 5,813,895 | +1.03(+1.47%) |
Feb 05, 2015 | 66.79 | 70.46 | 66.79 | 70.20 | 6,933,302 | +5.24(+8.06%) |
Feb 04, 2015 | 65.14 | 65.72 | 64.85 | 64.97 | 2,661,585 | -0.26(-0.40%) |
Feb 03, 2015 | 64.74 | 65.33 | 64.44 | 65.23 | 2,416,144 | +0.90(+1.41%) |