Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 66.40 | 68.00 | 66.03 | 67.97 | 5,619,650 | +2.37(+3.61%) |
Jan 28, 2016 | 66.79 | 67.41 | 65.18 | 65.60 | 8,744,925 | -1.74(-2.58%) |
Jan 27, 2016 | 69.18 | 69.76 | 66.94 | 67.34 | 5,492,167 | -2.44(-3.49%) |
Jan 26, 2016 | 69.87 | 70.01 | 69.13 | 69.78 | 2,934,852 | -0.05(-0.07%) |
Jan 25, 2016 | 71.14 | 71.31 | 69.71 | 69.83 | 2,768,671 | -1.63(-2.28%) |
Jan 22, 2016 | 70.36 | 71.55 | 70.21 | 71.46 | 3,756,746 | +2.04(+2.93%) |
Jan 21, 2016 | 70.27 | 70.55 | 69.05 | 69.42 | 4,642,187 | -0.82(-1.17%) |
Jan 20, 2016 | 69.04 | 70.62 | 66.85 | 70.24 | 8,093,601 | -0.47(-0.66%) |
Jan 19, 2016 | 71.77 | 72.10 | 69.81 | 70.71 | 7,363,285 | -0.06(-0.08%) |
Jan 15, 2016 | 69.78 | 70.77 | 70.77 | 70.77 | 9,584,604 | -2.21(-3.02%) |
Jan 14, 2016 | 72.33 | 73.52 | 70.78 | 72.97 | 4,744,312 | +0.72(+1.00%) |
Jan 13, 2016 | 74.89 | 75.61 | 71.71 | 72.26 | 4,733,246 | -2.11(-2.83%) |
Jan 12, 2016 | 73.87 | 75.18 | 72.95 | 74.36 | 4,113,323 | +1.28(+1.75%) |
Jan 11, 2016 | 73.64 | 73.73 | 71.77 | 73.08 | 3,689,230 | -0.05(-0.07%) |
Jan 08, 2016 | 74.68 | 75.16 | 72.80 | 73.13 | 3,678,561 | -1.07(-1.44%) |
Jan 07, 2016 | 75.03 | 75.50 | 73.37 | 74.20 | 6,980,025 | -1.99(-2.61%) |
Jan 06, 2016 | 75.62 | 77.23 | 75.53 | 76.19 | 3,488,836 | -0.76(-0.99%) |
Jan 05, 2016 | 76.97 | 77.87 | 76.57 | 76.95 | 2,652,268 | +0.34(+0.44%) |
Jan 04, 2016 | 77.04 | 77.11 | 75.54 | 76.61 | 4,925,632 | -1.69(-2.16%) |
Dec 31, 2015 | 78.89 | 78.30 | 78.30 | 78.30 | 2,466,217 | -0.74(-0.94%) |
Dec 30, 2015 | 79.20 | 79.79 | 78.87 | 79.04 | 1,817,147 | -0.30(-0.38%) |
Dec 29, 2015 | 78.40 | 79.66 | 78.34 | 79.34 | 2,233,016 | +1.24(+1.59%) |
Dec 28, 2015 | 77.56 | 78.10 | 77.28 | 78.10 | 2,330,031 | +0.37(+0.48%) |
Dec 24, 2015 | 77.93 | 77.73 | 77.73 | 77.73 | 1,086,116 | -0.21(-0.27%) |
Dec 23, 2015 | 78.10 | 78.80 | 77.84 | 77.94 | 2,656,252 | +0.18(+0.23%) |
Dec 22, 2015 | 77.42 | 77.99 | 76.75 | 77.76 | 2,103,094 | +0.57(+0.74%) |
Dec 21, 2015 | 78.20 | 78.23 | 76.33 | 77.19 | 3,015,506 | +0.26(+0.34%) |
Dec 18, 2015 | 78.01 | 79.39 | 76.93 | 76.93 | 6,730,153 | -1.40(-1.79%) |
Dec 17, 2015 | 78.87 | 79.22 | 77.94 | 78.33 | 2,658,192 | -0.46(-0.58%) |
Dec 16, 2015 | 77.54 | 79.00 | 77.02 | 78.79 | 3,750,700 | +1.52(+1.96%) |
Dec 15, 2015 | 77.56 | 77.77 | 76.87 | 77.27 | 3,397,890 | +0.38(+0.49%) |
Dec 14, 2015 | 76.66 | 77.57 | 75.75 | 76.89 | 3,951,888 | +0.12(+0.16%) |
Dec 11, 2015 | 78.20 | 78.78 | 76.55 | 76.77 | 4,496,530 | -2.51(-3.16%) |
Dec 10, 2015 | 79.70 | 79.87 | 79.06 | 79.28 | 2,035,409 | -0.33(-0.41%) |
Dec 09, 2015 | 80.72 | 81.29 | 79.12 | 79.61 | 3,185,286 | -1.37(-1.69%) |
Dec 08, 2015 | 80.11 | 81.35 | 79.76 | 80.97 | 2,106,929 | +0.40(+0.50%) |
Dec 07, 2015 | 81.70 | 81.75 | 80.20 | 80.57 | 2,966,411 | -1.46(-1.78%) |
Dec 04, 2015 | 80.23 | 82.03 | 80.06 | 82.03 | 4,347,404 | +2.21(+2.76%) |
Dec 03, 2015 | 80.85 | 81.95 | 79.46 | 79.83 | 4,776,326 | -0.95(-1.17%) |
Dec 02, 2015 | 80.66 | 81.83 | 80.32 | 80.77 | 3,387,994 | -0.13(-0.16%) |
Dec 01, 2015 | 80.25 | 80.99 | 79.55 | 80.90 | 3,772,265 | +1.32(+1.66%) |
Nov 30, 2015 | 79.63 | 80.08 | 79.19 | 79.59 | 4,455,508 | -0.28(-0.35%) |
Nov 27, 2015 | 80.12 | 80.23 | 79.35 | 79.87 | 2,224,788 | -0.44(-0.55%) |
Nov 25, 2015 | 80.27 | 80.31 | 80.31 | 80.31 | 2,490,549 | +0.02(+0.02%) |
Nov 24, 2015 | 80.20 | 80.69 | 79.03 | 80.29 | 3,417,725 | -0.39(-0.48%) |
Nov 23, 2015 | 80.34 | 81.63 | 80.29 | 80.67 | 3,599,161 | -0.21(-0.26%) |
Nov 20, 2015 | 80.79 | 82.03 | 79.61 | 80.88 | 5,343,243 | +0.35(+0.43%) |
Nov 19, 2015 | 80.94 | 82.79 | 80.34 | 80.53 | 11,616,938 | +3.29(+4.25%) |
Nov 18, 2015 | 77.67 | 77.95 | 75.71 | 77.25 | 6,364,236 | +0.11(+0.14%) |
Nov 17, 2015 | 76.47 | 78.39 | 76.31 | 77.14 | 4,573,119 | +0.98(+1.29%) |
Nov 16, 2015 | 75.44 | 76.23 | 73.84 | 76.16 | 4,053,331 | +0.66(+0.87%) |
Nov 13, 2015 | 77.98 | 77.98 | 75.32 | 75.50 | 3,927,713 | -2.70(-3.45%) |
Nov 12, 2015 | 78.37 | 79.65 | 78.13 | 78.20 | 3,162,895 | -0.41(-0.52%) |
Nov 11, 2015 | 78.44 | 78.90 | 77.99 | 78.61 | 2,388,838 | +0.46(+0.59%) |
Nov 10, 2015 | 78.10 | 78.26 | 77.20 | 78.15 | 2,613,918 | +0.03(+0.04%) |
Nov 09, 2015 | 78.83 | 78.92 | 77.31 | 78.12 | 3,092,322 | -1.19(-1.50%) |
Nov 06, 2015 | 78.46 | 79.53 | 78.08 | 79.31 | 2,838,780 | +0.70(+0.89%) |
Nov 05, 2015 | 78.31 | 79.38 | 77.70 | 78.61 | 2,605,673 | +0.32(+0.41%) |
Nov 04, 2015 | 78.78 | 79.38 | 77.98 | 78.29 | 2,589,535 | -0.24(-0.31%) |
Nov 03, 2015 | 78.93 | 79.22 | 78.15 | 78.53 | 2,401,604 | -0.57(-0.72%) |
Nov 02, 2015 | 77.61 | 79.72 | 77.40 | 79.10 | 3,113,579 | +1.49(+1.92%) |
Oct 30, 2015 | 78.05 | 78.53 | 77.32 | 77.61 | 3,376,041 | -0.43(-0.55%) |
Oct 29, 2015 | 78.48 | 78.62 | 77.47 | 78.04 | 1,824,468 | -0.39(-0.50%) |
Oct 28, 2015 | 77.78 | 78.43 | 76.47 | 78.43 | 3,270,983 | +0.78(+1.00%) |
Oct 27, 2015 | 77.94 | 78.52 | 77.22 | 77.65 | 1,685,836 | -0.47(-0.60%) |
Oct 26, 2015 | 78.48 | 79.20 | 77.54 | 78.12 | 2,743,919 | -0.34(-0.43%) |
Oct 23, 2015 | 78.10 | 79.28 | 77.17 | 78.46 | 3,976,579 | +1.19(+1.54%) |
Oct 22, 2015 | 76.35 | 78.32 | 76.35 | 77.27 | 3,284,335 | +1.54(+2.03%) |
Oct 21, 2015 | 77.32 | 77.43 | 75.21 | 75.73 | 3,138,848 | -1.70(-2.19%) |
Oct 20, 2015 | 77.90 | 78.41 | 76.78 | 77.43 | 2,009,353 | -0.40(-0.51%) |
Oct 19, 2015 | 78.34 | 79.23 | 77.38 | 77.83 | 4,352,620 | -0.84(-1.07%) |
Oct 16, 2015 | 78.08 | 78.74 | 77.36 | 78.67 | 3,618,119 | +1.07(+1.38%) |
Oct 15, 2015 | 76.09 | 78.24 | 75.81 | 77.60 | 3,299,597 | +2.12(+2.80%) |
Oct 14, 2015 | 76.19 | 76.47 | 75.11 | 75.48 | 3,451,526 | -1.05(-1.37%) |
Oct 13, 2015 | 76.42 | 78.20 | 75.74 | 76.53 | 5,585,899 | +0.75(+0.99%) |
Oct 12, 2015 | 75.21 | 76.15 | 74.89 | 75.78 | 2,597,868 | +0.63(+0.84%) |
Oct 09, 2015 | 75.13 | 75.60 | 74.67 | 75.15 | 3,117,664 | +0.16(+0.21%) |
Oct 08, 2015 | 74.88 | 75.80 | 74.02 | 74.99 | 3,809,637 | +0.09(+0.12%) |
Oct 07, 2015 | 74.52 | 75.19 | 73.15 | 74.90 | 3,053,672 | +0.58(+0.78%) |
Oct 06, 2015 | 74.99 | 75.18 | 73.79 | 74.32 | 2,522,705 | -0.85(-1.13%) |
Oct 05, 2015 | 73.99 | 75.65 | 73.76 | 75.17 | 4,175,123 | +1.34(+1.81%) |
Oct 02, 2015 | 71.59 | 73.92 | 71.07 | 73.83 | 4,844,969 | +1.02(+1.40%) |
Oct 01, 2015 | 69.07 | 72.97 | 68.59 | 72.81 | 8,117,297 | +3.48(+5.01%) |
Sep 30, 2015 | 68.99 | 69.53 | 67.73 | 69.34 | 4,084,131 | +1.05(+1.54%) |
Sep 29, 2015 | 69.00 | 69.58 | 67.62 | 68.29 | 4,666,265 | -0.66(-0.96%) |
Sep 28, 2015 | 71.86 | 72.60 | 68.89 | 68.95 | 5,645,859 | -3.40(-4.69%) |
Sep 25, 2015 | 72.51 | 73.52 | 71.86 | 72.35 | 4,836,235 | +0.73(+1.02%) |
Sep 24, 2015 | 71.46 | 71.91 | 70.36 | 71.62 | 3,058,702 | -0.28(-0.39%) |
Sep 23, 2015 | 71.41 | 72.26 | 70.88 | 71.90 | 2,692,319 | +0.34(+0.47%) |
Sep 22, 2015 | 71.30 | 71.85 | 70.82 | 71.56 | 3,464,661 | -0.49(-0.68%) |
Sep 21, 2015 | 71.67 | 72.55 | 70.97 | 72.05 | 2,917,786 | +0.74(+1.04%) |
Sep 18, 2015 | 71.21 | 72.33 | 70.53 | 71.31 | 6,047,363 | -0.92(-1.27%) |
Sep 17, 2015 | 71.41 | 73.10 | 71.41 | 72.23 | 4,211,440 | +0.44(+0.61%) |
Sep 16, 2015 | 71.41 | 71.91 | 70.89 | 71.79 | 3,334,441 | +0.61(+0.86%) |
Sep 15, 2015 | 70.54 | 71.61 | 70.06 | 71.18 | 4,281,966 | +1.38(+1.97%) |
Sep 14, 2015 | 70.11 | 70.31 | 69.45 | 69.80 | 3,440,528 | -0.16(-0.23%) |
Sep 11, 2015 | 69.45 | 70.00 | 68.81 | 69.96 | 3,446,534 | +0.31(+0.44%) |
Sep 10, 2015 | 68.91 | 69.91 | 68.83 | 69.65 | 2,864,926 | +0.71(+1.03%) |
Sep 09, 2015 | 70.93 | 71.24 | 68.76 | 68.94 | 3,657,541 | -1.73(-2.44%) |
Sep 08, 2015 | 68.25 | 70.73 | 68.22 | 70.67 | 4,103,718 | +3.63(+5.41%) |
Sep 04, 2015 | 67.19 | 67.04 | 67.04 | 67.04 | 3,150,109 | -1.12(-1.64%) |
Sep 03, 2015 | 68.21 | 69.16 | 67.86 | 68.16 | 2,940,978 | +0.27(+0.40%) |
Sep 02, 2015 | 67.50 | 67.89 | 66.24 | 67.89 | 3,467,901 | +1.35(+2.03%) |
Sep 01, 2015 | 67.77 | 68.53 | 66.17 | 66.54 | 4,379,399 | -2.73(-3.94%) |
Aug 31, 2015 | 69.70 | 70.12 | 68.94 | 69.27 | 3,896,681 | -0.89(-1.27%) |
Aug 28, 2015 | 69.66 | 70.73 | 69.55 | 70.16 | 4,196,534 | +0.31(+0.44%) |
Aug 27, 2015 | 69.22 | 70.15 | 68.16 | 69.85 | 4,924,539 | +1.42(+2.07%) |
Aug 26, 2015 | 66.61 | 68.55 | 65.20 | 68.43 | 8,054,433 | +3.34(+5.12%) |
Aug 25, 2015 | 67.50 | 68.11 | 64.94 | 65.09 | 7,112,210 | +0.01(+0.02%) |
Aug 24, 2015 | 65.67 | 68.90 | 64.08 | 65.08 | 9,662,339 | -3.97(-5.76%) |
Aug 21, 2015 | 68.91 | 71.46 | 68.19 | 69.06 | 13,155,878 | +1.33(+1.96%) |
Aug 20, 2015 | 71.53 | 71.91 | 67.41 | 67.73 | 8,155,861 | -4.21(-5.86%) |
Aug 19, 2015 | 72.45 | 72.85 | 71.65 | 71.95 | 4,779,316 | -0.54(-0.74%) |
Aug 18, 2015 | 73.81 | 73.95 | 71.94 | 72.49 | 4,131,406 | -1.46(-1.97%) |
Aug 17, 2015 | 72.50 | 74.04 | 71.51 | 73.94 | 3,077,935 | +1.05(+1.44%) |
Aug 14, 2015 | 71.10 | 73.17 | 70.77 | 72.89 | 3,251,180 | +1.59(+2.23%) |
Aug 13, 2015 | 71.35 | 71.84 | 70.66 | 71.31 | 2,305,888 | +0.36(+0.51%) |
Aug 12, 2015 | 71.01 | 71.28 | 69.47 | 70.95 | 3,163,713 | -0.59(-0.82%) |
Aug 11, 2015 | 70.59 | 71.79 | 70.31 | 71.54 | 2,409,123 | +0.36(+0.51%) |
Aug 10, 2015 | 71.04 | 71.43 | 70.61 | 71.18 | 1,816,328 | +0.86(+1.22%) |
Aug 07, 2015 | 70.36 | 70.64 | 69.39 | 70.32 | 2,229,102 | -0.02(-0.03%) |
Aug 06, 2015 | 72.69 | 72.78 | 70.23 | 70.34 | 2,198,266 | -2.10(-2.90%) |
Aug 05, 2015 | 72.48 | 73.54 | 72.34 | 72.44 | 2,111,683 | +0.64(+0.89%) |
Aug 04, 2015 | 72.36 | 72.67 | 71.71 | 71.80 | 2,091,794 | -0.55(-0.76%) |
Aug 03, 2015 | 73.47 | 73.54 | 71.97 | 72.35 | 2,584,790 | -0.86(-1.17%) |
Jul 31, 2015 | 73.31 | 74.05 | 72.91 | 73.20 | 2,147,351 | -0.06(-0.08%) |
Jul 30, 2015 | 73.59 | 73.74 | 72.25 | 73.26 | 2,365,931 | -0.52(-0.70%) |
Jul 29, 2015 | 72.93 | 74.09 | 72.24 | 73.78 | 2,161,508 | +0.09(+0.12%) |
Jul 28, 2015 | 72.69 | 73.76 | 71.66 | 73.69 | 3,439,585 | +1.33(+1.84%) |
Jul 27, 2015 | 73.27 | 73.79 | 72.22 | 72.37 | 3,482,845 | -1.46(-1.98%) |
Jul 24, 2015 | 72.62 | 74.09 | 72.17 | 73.82 | 3,484,808 | +1.71(+2.37%) |
Jul 23, 2015 | 74.15 | 74.42 | 71.88 | 72.12 | 3,235,790 | -1.66(-2.25%) |
Jul 22, 2015 | 73.27 | 74.32 | 73.09 | 73.77 | 3,301,426 | +0.04(+0.05%) |
Jul 21, 2015 | 72.53 | 73.82 | 72.41 | 73.73 | 3,624,744 | +1.06(+1.46%) |
Jul 20, 2015 | 72.79 | 73.09 | 72.32 | 72.68 | 2,178,741 | -0.04(-0.05%) |
Jul 17, 2015 | 72.45 | 73.40 | 71.98 | 72.72 | 3,009,770 | +0.39(+0.54%) |
Jul 16, 2015 | 71.82 | 72.34 | 71.53 | 72.33 | 2,778,506 | +1.06(+1.49%) |
Jul 15, 2015 | 71.66 | 72.07 | 70.98 | 71.27 | 1,724,593 | -0.43(-0.60%) |
Jul 14, 2015 | 71.12 | 71.92 | 71.12 | 71.70 | 2,026,733 | +0.74(+1.04%) |
Jul 13, 2015 | 71.50 | 71.77 | 70.91 | 70.96 | 2,449,553 | -0.09(-0.13%) |
Jul 10, 2015 | 70.88 | 71.33 | 70.38 | 71.05 | 2,255,109 | +1.18(+1.69%) |
Jul 09, 2015 | 70.41 | 71.51 | 69.85 | 69.87 | 3,301,842 | +0.57(+0.82%) |
Jul 08, 2015 | 69.94 | 70.40 | 68.98 | 69.30 | 2,992,257 | -0.87(-1.24%) |
Jul 07, 2015 | 70.09 | 70.42 | 68.24 | 70.17 | 4,943,416 | +1.10(+1.59%) |
Jul 06, 2015 | 69.68 | 69.74 | 68.46 | 69.07 | 3,591,223 | -1.26(-1.79%) |
Jul 02, 2015 | 70.83 | 70.33 | 70.33 | 70.33 | 1,564,340 | -0.12(-0.17%) |
Jul 01, 2015 | 70.49 | 70.95 | 70.06 | 70.45 | 3,065,274 | +0.91(+1.31%) |
Jun 30, 2015 | 70.59 | 70.68 | 69.02 | 69.54 | 3,564,542 | -0.37(-0.53%) |
Jun 29, 2015 | 71.58 | 71.78 | 69.84 | 69.91 | 2,700,500 | -2.34(-3.23%) |
Jun 26, 2015 | 73.65 | 73.81 | 72.00 | 72.25 | 4,095,113 | -1.27(-1.73%) |
Jun 25, 2015 | 74.22 | 74.55 | 73.27 | 73.51 | 1,955,075 | +0.11(+0.15%) |
Jun 24, 2015 | 74.00 | 74.45 | 72.89 | 73.40 | 2,766,898 | -0.70(-0.94%) |
Jun 23, 2015 | 74.76 | 74.88 | 73.76 | 74.10 | 3,146,459 | -0.58(-0.78%) |
Jun 22, 2015 | 75.40 | 75.61 | 74.25 | 74.68 | 3,116,751 | -0.22(-0.29%) |
Jun 19, 2015 | 75.40 | 75.85 | 74.86 | 74.90 | 5,379,667 | -0.71(-0.94%) |
Jun 18, 2015 | 74.53 | 76.11 | 74.50 | 75.61 | 4,235,788 | +1.29(+1.73%) |
Jun 17, 2015 | 73.40 | 75.71 | 73.21 | 74.32 | 7,300,639 | +1.02(+1.39%) |
Jun 16, 2015 | 71.91 | 73.45 | 71.91 | 73.30 | 3,438,694 | +0.84(+1.16%) |
Jun 15, 2015 | 71.22 | 72.58 | 70.64 | 72.47 | 2,848,315 | +0.79(+1.10%) |
Jun 12, 2015 | 72.11 | 72.26 | 71.38 | 71.68 | 2,291,112 | -0.63(-0.87%) |
Jun 11, 2015 | 73.07 | 73.39 | 72.16 | 72.31 | 2,374,762 | -0.63(-0.86%) |
Jun 10, 2015 | 71.94 | 73.20 | 71.38 | 72.93 | 2,479,853 | +1.27(+1.77%) |
Jun 09, 2015 | 72.37 | 72.39 | 70.91 | 71.67 | 3,240,332 | -0.08(-0.11%) |
Jun 08, 2015 | 73.18 | 73.18 | 71.15 | 71.75 | 3,835,635 | -1.71(-2.32%) |
Jun 05, 2015 | 71.91 | 73.57 | 71.76 | 73.45 | 3,191,764 | +1.34(+1.86%) |
Jun 04, 2015 | 72.81 | 73.38 | 71.92 | 72.12 | 2,771,107 | -1.26(-1.72%) |
Jun 03, 2015 | 73.11 | 73.50 | 72.61 | 73.37 | 2,649,791 | +0.57(+0.78%) |
Jun 02, 2015 | 72.73 | 73.25 | 72.52 | 72.80 | 2,626,380 | -0.20(-0.27%) |
Jun 01, 2015 | 72.69 | 73.39 | 72.16 | 73.00 | 3,195,409 | +0.35(+0.48%) |
May 29, 2015 | 72.47 | 72.83 | 71.57 | 72.66 | 4,844,449 | +0.07(+0.10%) |
May 28, 2015 | 72.82 | 73.39 | 72.44 | 72.59 | 5,072,839 | -1.27(-1.72%) |
May 27, 2015 | 72.90 | 74.36 | 72.83 | 73.85 | 3,932,127 | +0.38(+0.52%) |
May 26, 2015 | 73.56 | 73.88 | 73.12 | 73.47 | 6,555,333 | -1.44(-1.92%) |
May 22, 2015 | 72.90 | 74.91 | 74.91 | 74.91 | 11,319,567 | +2.10(+2.88%) |
May 21, 2015 | 73.41 | 74.58 | 72.22 | 72.81 | 12,331,960 | +2.75(+3.92%) |
May 20, 2015 | 71.14 | 71.14 | 69.20 | 70.07 | 9,684,651 | -1.32(-1.85%) |
May 19, 2015 | 72.89 | 73.00 | 70.75 | 71.39 | 5,110,053 | -1.32(-1.81%) |
May 18, 2015 | 72.46 | 73.10 | 71.58 | 72.70 | 2,860,129 | +0.40(+0.55%) |
May 15, 2015 | 73.12 | 73.21 | 72.16 | 72.31 | 3,654,086 | -0.48(-0.66%) |
May 14, 2015 | 72.41 | 72.98 | 71.71 | 72.78 | 3,203,147 | +1.09(+1.52%) |
May 13, 2015 | 72.30 | 72.44 | 70.93 | 71.70 | 4,215,129 | +0.02(+0.03%) |
May 12, 2015 | 70.61 | 72.06 | 69.95 | 71.68 | 3,580,098 | +0.57(+0.80%) |
May 11, 2015 | 71.39 | 72.19 | 71.11 | 71.11 | 4,053,801 | -1.20(-1.66%) |
May 08, 2015 | 71.91 | 73.40 | 71.67 | 72.31 | 6,164,486 | -2.12(-2.84%) |
May 07, 2015 | 73.98 | 74.67 | 73.30 | 74.42 | 4,383,382 | +0.73(+0.99%) |
May 06, 2015 | 73.55 | 75.43 | 72.70 | 73.69 | 11,135,699 | +1.04(+1.43%) |
May 05, 2015 | 71.41 | 76.08 | 70.91 | 72.66 | 20,026,118 | +1.15(+1.61%) |
May 04, 2015 | 72.18 | 72.28 | 70.92 | 71.51 | 5,065,120 | -1.76(-2.40%) |
May 01, 2015 | 73.27 | 74.40 | 71.91 | 73.26 | 9,222,855 | +0.54(+0.74%) |
Apr 30, 2015 | 72.10 | 73.90 | 70.91 | 72.72 | 17,513,544 | -1.83(-2.45%) |
Apr 29, 2015 | 66.22 | 78.36 | 65.80 | 74.55 | 28,266,440 | +7.75(+11.60%) |
Apr 28, 2015 | 67.88 | 68.25 | 66.48 | 66.80 | 2,836,450 | -0.95(-1.40%) |
Apr 27, 2015 | 68.37 | 68.85 | 67.61 | 67.75 | 2,646,642 | +0.01(+0.01%) |
Apr 24, 2015 | 68.51 | 68.62 | 67.29 | 67.74 | 1,914,044 | -0.64(-0.93%) |
Apr 23, 2015 | 67.27 | 68.99 | 67.17 | 68.38 | 3,522,990 | +0.76(+1.12%) |
Apr 22, 2015 | 67.29 | 68.03 | 66.93 | 67.62 | 2,054,041 | +0.33(+0.49%) |
Apr 21, 2015 | 67.30 | 67.83 | 67.02 | 67.29 | 2,226,577 | +0.48(+0.72%) |
Apr 20, 2015 | 66.10 | 66.96 | 66.10 | 66.81 | 1,947,722 | +1.09(+1.66%) |
Apr 17, 2015 | 67.07 | 67.07 | 65.35 | 65.72 | 3,799,116 | -2.10(-3.09%) |
Apr 16, 2015 | 66.58 | 68.12 | 66.56 | 67.82 | 2,272,257 | +0.70(+1.04%) |
Apr 15, 2015 | 67.18 | 67.42 | 66.89 | 67.12 | 2,142,984 | +0.30(+0.45%) |
Apr 14, 2015 | 67.03 | 67.32 | 66.21 | 66.82 | 1,940,467 | -0.17(-0.25%) |
Apr 13, 2015 | 67.67 | 68.23 | 66.91 | 66.99 | 2,133,736 | -0.56(-0.83%) |
Apr 10, 2015 | 67.51 | 67.90 | 66.85 | 67.55 | 1,955,514 | -0.10(-0.15%) |
Apr 09, 2015 | 68.23 | 68.26 | 66.73 | 67.65 | 2,580,887 | -0.47(-0.69%) |
Apr 08, 2015 | 68.17 | 68.83 | 67.72 | 68.12 | 2,570,055 | +0.01(+0.01%) |
Apr 07, 2015 | 68.15 | 69.66 | 67.90 | 68.11 | 3,822,118 | +0.26(+0.38%) |
Apr 06, 2015 | 66.15 | 67.97 | 65.91 | 67.85 | 6,383,713 | +1.26(+1.89%) |
Apr 02, 2015 | 66.16 | 66.59 | 66.59 | 66.59 | 2,024,240 | +0.60(+0.91%) |
Apr 01, 2015 | 66.42 | 66.46 | 65.33 | 65.99 | 3,717,628 | -0.73(-1.09%) |
Mar 31, 2015 | 66.42 | 67.87 | 66.37 | 66.72 | 4,036,697 | -0.04(-0.06%) |
Mar 30, 2015 | 67.31 | 67.47 | 66.15 | 66.76 | 2,744,684 | +0.30(+0.45%) |
Mar 27, 2015 | 65.69 | 66.59 | 65.47 | 66.46 | 2,109,105 | +0.56(+0.85%) |
Mar 26, 2015 | 65.63 | 66.37 | 64.73 | 65.90 | 2,975,507 | +0.21(+0.32%) |
Mar 25, 2015 | 67.21 | 67.25 | 65.44 | 65.69 | 4,035,214 | -1.59(-2.36%) |
Mar 24, 2015 | 67.59 | 67.74 | 67.17 | 67.28 | 3,220,121 | -0.29(-0.43%) |
Mar 23, 2015 | 67.61 | 68.17 | 67.29 | 67.57 | 3,663,808 | -0.03(-0.04%) |
Mar 20, 2015 | 69.10 | 69.80 | 67.20 | 67.60 | 8,660,803 | -1.19(-1.73%) |
Mar 19, 2015 | 68.21 | 68.86 | 68.01 | 68.79 | 3,888,148 | +0.33(+0.48%) |
Mar 18, 2015 | 66.95 | 68.85 | 66.66 | 68.46 | 5,583,743 | +1.00(+1.48%) |
Mar 17, 2015 | 65.87 | 67.47 | 65.79 | 67.46 | 5,601,257 | +1.12(+1.69%) |
Mar 16, 2015 | 64.87 | 66.38 | 64.83 | 66.34 | 4,544,780 | +1.83(+2.83%) |
Mar 13, 2015 | 64.73 | 65.33 | 63.82 | 64.52 | 3,252,246 | -0.35(-0.54%) |
Mar 12, 2015 | 63.58 | 65.26 | 63.58 | 64.87 | 3,814,467 | +1.27(+1.99%) |
Mar 11, 2015 | 63.92 | 64.42 | 63.57 | 63.60 | 3,377,539 | -0.08(-0.13%) |
Mar 10, 2015 | 64.70 | 64.88 | 63.68 | 63.68 | 3,945,160 | -1.72(-2.63%) |
Mar 09, 2015 | 64.67 | 65.58 | 64.24 | 65.39 | 4,573,723 | +0.92(+1.43%) |
Mar 06, 2015 | 65.09 | 65.85 | 64.20 | 64.48 | 3,866,863 | -1.03(-1.57%) |
Mar 05, 2015 | 65.03 | 65.97 | 64.68 | 65.50 | 3,930,122 | +0.71(+1.09%) |
Mar 04, 2015 | 66.29 | 66.86 | 64.65 | 64.80 | 9,132,283 | -2.07(-3.09%) |
Mar 03, 2015 | 67.97 | 68.24 | 66.62 | 66.86 | 4,950,560 | -1.51(-2.21%) |
Mar 02, 2015 | 67.29 | 68.71 | 66.58 | 68.37 | 8,133,658 | -0.92(-1.33%) |
Feb 27, 2015 | 69.76 | 70.32 | 68.92 | 69.29 | 8,300,311 | -0.86(-1.22%) |
Feb 26, 2015 | 69.93 | 70.91 | 68.91 | 70.15 | 20,393,228 | +7.36(+11.72%) |
Feb 25, 2015 | 61.85 | 62.97 | 61.81 | 62.79 | 7,342,492 | +0.94(+1.52%) |
Feb 24, 2015 | 62.50 | 62.51 | 61.47 | 61.85 | 5,485,640 | -0.65(-1.04%) |
Feb 23, 2015 | 63.06 | 63.36 | 62.29 | 62.50 | 4,675,830 | -1.16(-1.82%) |
Feb 20, 2015 | 62.70 | 63.67 | 62.43 | 63.66 | 3,478,536 | +0.93(+1.48%) |
Feb 19, 2015 | 62.51 | 62.95 | 61.93 | 62.73 | 2,323,744 | -0.19(-0.30%) |
Feb 18, 2015 | 62.32 | 62.92 | 62.21 | 62.92 | 2,537,609 | +0.93(+1.50%) |
Feb 17, 2015 | 62.50 | 62.53 | 61.75 | 61.99 | 3,451,744 | -0.78(-1.24%) |
Feb 13, 2015 | 61.17 | 62.77 | 62.77 | 62.77 | 5,113,671 | +1.59(+2.60%) |
Feb 12, 2015 | 59.21 | 61.26 | 59.14 | 61.18 | 5,279,680 | +2.46(+4.18%) |
Feb 11, 2015 | 58.74 | 59.02 | 58.53 | 58.72 | 3,418,044 | +0.01(+0.02%) |
Feb 10, 2015 | 58.42 | 59.09 | 58.14 | 58.71 | 3,097,780 | +0.81(+1.40%) |
Feb 09, 2015 | 58.77 | 58.90 | 57.74 | 57.90 | 2,875,537 | -1.19(-2.01%) |
Feb 06, 2015 | 59.18 | 59.62 | 58.57 | 59.09 | 2,717,775 | -0.09(-0.15%) |
Feb 05, 2015 | 58.87 | 59.40 | 58.68 | 59.18 | 2,516,038 | +0.27(+0.46%) |
Feb 04, 2015 | 58.36 | 59.39 | 58.13 | 58.91 | 3,010,433 | +0.38(+0.65%) |
Feb 03, 2015 | 57.58 | 58.58 | 57.16 | 58.53 | 3,478,727 | +1.33(+2.32%) |