Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 78.28 | 78.51 | 77.87 | 77.94 | 4,272,539 | -0.34(-0.43%) |
Oct 29, 2015 | 77.75 | 78.40 | 77.47 | 78.28 | 3,651,298 | +0.64(+0.82%) |
Oct 28, 2015 | 78.07 | 78.23 | 77.00 | 77.65 | 4,682,522 | -0.36(-0.46%) |
Oct 27, 2015 | 77.77 | 79.11 | 77.14 | 78.00 | 6,799,866 | -2.33(-2.90%) |
Oct 26, 2015 | 80.91 | 81.20 | 80.17 | 80.33 | 4,606,300 | -0.47(-0.58%) |
Oct 23, 2015 | 81.14 | 81.14 | 79.80 | 80.80 | 5,366,548 | +0.28(+0.35%) |
Oct 22, 2015 | 80.05 | 80.67 | 79.93 | 80.52 | 4,719,008 | +0.89(+1.11%) |
Oct 21, 2015 | 79.30 | 80.51 | 79.30 | 79.64 | 4,367,007 | +0.53(+0.67%) |
Oct 20, 2015 | 78.68 | 79.27 | 78.57 | 79.11 | 2,972,248 | +0.23(+0.29%) |
Oct 19, 2015 | 78.34 | 78.93 | 78.34 | 78.88 | 3,035,770 | +0.23(+0.30%) |
Oct 16, 2015 | 78.73 | 78.83 | 78.18 | 78.65 | 2,753,477 | +0.11(+0.14%) |
Oct 15, 2015 | 78.19 | 78.67 | 77.87 | 78.53 | 3,763,535 | +0.71(+0.91%) |
Oct 14, 2015 | 78.19 | 78.41 | 77.59 | 77.82 | 2,944,175 | -0.33(-0.43%) |
Oct 13, 2015 | 78.42 | 79.13 | 78.14 | 78.15 | 4,045,638 | -0.84(-1.06%) |
Oct 12, 2015 | 78.37 | 78.99 | 78.19 | 78.99 | 2,369,256 | +0.55(+0.70%) |
Oct 09, 2015 | 78.21 | 78.82 | 78.15 | 78.44 | 3,196,316 | +0.23(+0.29%) |
Oct 08, 2015 | 77.33 | 78.34 | 77.22 | 78.21 | 3,555,013 | +0.86(+1.12%) |
Oct 07, 2015 | 77.16 | 77.91 | 76.75 | 77.35 | 3,866,511 | +0.61(+0.80%) |
Oct 06, 2015 | 77.09 | 77.13 | 76.27 | 76.74 | 3,091,604 | -0.08(-0.10%) |
Oct 05, 2015 | 75.47 | 77.16 | 75.47 | 76.81 | 4,081,740 | +1.63(+2.16%) |
Oct 02, 2015 | 73.43 | 75.19 | 73.36 | 75.19 | 4,698,317 | +0.61(+0.81%) |
Oct 01, 2015 | 74.90 | 74.98 | 74.01 | 74.58 | 4,035,675 | -0.08(-0.11%) |
Sep 30, 2015 | 74.86 | 75.13 | 74.13 | 74.67 | 3,945,444 | +0.42(+0.56%) |
Sep 29, 2015 | 73.57 | 74.38 | 73.33 | 74.25 | 3,457,722 | +0.66(+0.89%) |
Sep 28, 2015 | 74.08 | 74.51 | 73.53 | 73.59 | 3,303,001 | -1.13(-1.51%) |
Sep 25, 2015 | 74.20 | 75.30 | 73.90 | 74.72 | 4,354,097 | +0.95(+1.29%) |
Sep 24, 2015 | 73.53 | 74.10 | 73.05 | 73.77 | 5,056,983 | -0.05(-0.07%) |
Sep 23, 2015 | 74.41 | 74.52 | 73.82 | 73.82 | 4,488,161 | -0.71(-0.95%) |
Sep 22, 2015 | 74.52 | 75.11 | 74.18 | 74.53 | 4,767,282 | -0.86(-1.14%) |
Sep 21, 2015 | 74.52 | 75.45 | 74.33 | 75.39 | 4,024,314 | +1.01(+1.35%) |
Sep 18, 2015 | 75.59 | 75.62 | 74.20 | 74.39 | 6,777,243 | -1.74(-2.29%) |
Sep 17, 2015 | 75.94 | 77.01 | 75.55 | 76.13 | 5,128,044 | +0.41(+0.54%) |
Sep 16, 2015 | 75.62 | 75.89 | 74.86 | 75.72 | 4,278,822 | -0.33(-0.44%) |
Sep 15, 2015 | 74.07 | 76.26 | 73.89 | 76.05 | 6,882,005 | +2.66(+3.62%) |
Sep 14, 2015 | 73.58 | 73.68 | 73.02 | 73.40 | 2,363,363 | -0.13(-0.17%) |
Sep 11, 2015 | 72.99 | 73.53 | 72.77 | 73.52 | 2,814,042 | +0.27(+0.37%) |
Sep 10, 2015 | 73.43 | 73.80 | 72.99 | 73.25 | 3,870,389 | -0.17(-0.24%) |
Sep 09, 2015 | 74.64 | 74.79 | 73.30 | 73.43 | 3,665,526 | -0.67(-0.90%) |
Sep 08, 2015 | 73.26 | 74.13 | 72.89 | 74.09 | 3,777,350 | +1.99(+2.76%) |
Sep 04, 2015 | 72.02 | 72.10 | 72.10 | 72.10 | 4,406,708 | -1.11(-1.52%) |
Sep 03, 2015 | 73.53 | 73.73 | 72.95 | 73.21 | 4,388,455 | +0.05(+0.06%) |
Sep 02, 2015 | 72.85 | 73.18 | 72.01 | 73.17 | 4,730,449 | +1.14(+1.59%) |
Sep 01, 2015 | 72.49 | 73.21 | 71.72 | 72.03 | 6,831,624 | -1.85(-2.51%) |
Aug 31, 2015 | 74.36 | 74.37 | 73.77 | 73.88 | 3,822,773 | -0.75(-1.00%) |
Aug 28, 2015 | 74.62 | 74.97 | 74.06 | 74.63 | 3,672,391 | -0.39(-0.51%) |
Aug 27, 2015 | 73.76 | 75.08 | 73.69 | 75.01 | 6,264,823 | +1.91(+2.61%) |
Aug 26, 2015 | 72.34 | 73.21 | 70.85 | 73.11 | 7,780,922 | +1.64(+2.30%) |
Aug 25, 2015 | 73.80 | 74.08 | 71.43 | 71.47 | 7,959,069 | -0.79(-1.10%) |
Aug 24, 2015 | 71.66 | 73.73 | 71.12 | 72.26 | 10,480,818 | -2.75(-3.66%) |
Aug 21, 2015 | 75.78 | 76.32 | 74.69 | 75.01 | 8,679,304 | -1.45(-1.89%) |
Aug 20, 2015 | 76.70 | 77.14 | 76.45 | 76.45 | 4,995,367 | -0.95(-1.23%) |
Aug 19, 2015 | 77.44 | 77.93 | 76.95 | 77.41 | 2,802,032 | -0.34(-0.44%) |
Aug 18, 2015 | 77.91 | 77.91 | 77.43 | 77.75 | 2,751,688 | -0.11(-0.14%) |
Aug 17, 2015 | 77.35 | 77.87 | 76.82 | 77.85 | 2,883,689 | +0.13(+0.17%) |
Aug 14, 2015 | 76.97 | 77.75 | 76.70 | 77.72 | 3,012,289 | +0.67(+0.87%) |
Aug 13, 2015 | 77.13 | 77.47 | 76.79 | 77.05 | 2,418,623 | -0.19(-0.24%) |
Aug 12, 2015 | 77.04 | 77.46 | 76.28 | 77.24 | 5,149,871 | -0.13(-0.17%) |
Aug 11, 2015 | 77.10 | 77.73 | 77.04 | 77.37 | 4,612,833 | -0.33(-0.43%) |
Aug 10, 2015 | 77.20 | 77.73 | 77.20 | 77.70 | 3,580,546 | +0.97(+1.26%) |
Aug 07, 2015 | 76.87 | 76.92 | 76.25 | 76.73 | 3,970,783 | -0.22(-0.28%) |
Aug 06, 2015 | 77.46 | 77.54 | 76.77 | 76.95 | 2,719,130 | -0.38(-0.50%) |
Aug 05, 2015 | 77.41 | 78.17 | 77.33 | 77.33 | 4,255,378 | +0.23(+0.29%) |
Aug 04, 2015 | 77.31 | 77.46 | 76.80 | 77.10 | 3,234,641 | -0.08(-0.11%) |
Aug 03, 2015 | 76.99 | 77.49 | 76.55 | 77.19 | 3,669,944 | +0.29(+0.38%) |
Jul 31, 2015 | 76.56 | 77.19 | 76.30 | 76.89 | 5,621,497 | +0.72(+0.95%) |
Jul 30, 2015 | 75.42 | 76.28 | 75.32 | 76.17 | 3,821,926 | +0.38(+0.51%) |
Jul 29, 2015 | 75.39 | 76.59 | 75.28 | 75.79 | 7,406,365 | +0.71(+0.95%) |
Jul 28, 2015 | 73.54 | 75.47 | 73.49 | 75.08 | 10,107,659 | +3.62(+5.07%) |
Jul 27, 2015 | 70.99 | 71.54 | 70.73 | 71.45 | 4,829,721 | +0.28(+0.39%) |
Jul 24, 2015 | 72.17 | 72.17 | 71.00 | 71.18 | 3,939,949 | -1.02(-1.42%) |
Jul 23, 2015 | 73.35 | 73.35 | 71.98 | 72.20 | 2,583,067 | -0.84(-1.15%) |
Jul 22, 2015 | 73.94 | 74.09 | 72.74 | 73.04 | 3,582,318 | -0.55(-0.75%) |
Jul 21, 2015 | 73.34 | 74.10 | 73.29 | 73.59 | 2,900,487 | +0.28(+0.38%) |
Jul 20, 2015 | 73.32 | 73.52 | 73.09 | 73.31 | 2,365,510 | -0.01(-0.01%) |
Jul 17, 2015 | 72.99 | 73.71 | 72.91 | 73.32 | 3,532,197 | +0.09(+0.12%) |
Jul 16, 2015 | 73.52 | 73.60 | 73.14 | 73.23 | 2,061,242 | +0.23(+0.31%) |
Jul 15, 2015 | 73.55 | 73.59 | 72.86 | 73.00 | 2,786,071 | -0.52(-0.71%) |
Jul 14, 2015 | 73.54 | 73.70 | 73.07 | 73.52 | 3,221,647 | +0.08(+0.11%) |
Jul 13, 2015 | 73.33 | 73.57 | 72.91 | 73.44 | 3,314,505 | +0.60(+0.82%) |
Jul 10, 2015 | 72.87 | 73.11 | 72.59 | 72.84 | 2,598,035 | +0.91(+1.26%) |
Jul 09, 2015 | 72.55 | 72.73 | 71.91 | 71.93 | 2,718,266 | +0.20(+0.27%) |
Jul 08, 2015 | 72.73 | 72.80 | 71.57 | 71.73 | 3,703,775 | -1.51(-2.06%) |
Jul 07, 2015 | 72.84 | 73.26 | 72.19 | 73.24 | 4,999,854 | +0.63(+0.87%) |
Jul 06, 2015 | 72.55 | 73.18 | 72.23 | 72.61 | 3,622,245 | -0.41(-0.56%) |
Jul 02, 2015 | 73.03 | 73.02 | 73.02 | 73.02 | 2,444,081 | +0.20(+0.27%) |
Jul 01, 2015 | 73.26 | 73.57 | 72.51 | 72.82 | 3,851,620 | +0.02(+0.03%) |
Jun 30, 2015 | 73.81 | 73.81 | 72.72 | 72.80 | 4,072,709 | -0.30(-0.41%) |
Jun 29, 2015 | 74.15 | 74.37 | 73.05 | 73.10 | 4,668,886 | -1.53(-2.05%) |
Jun 26, 2015 | 74.69 | 74.89 | 74.32 | 74.63 | 3,704,040 | +0.31(+0.41%) |
Jun 25, 2015 | 74.65 | 74.94 | 74.26 | 74.32 | 2,960,366 | -0.34(-0.45%) |
Jun 24, 2015 | 75.65 | 75.72 | 74.38 | 74.66 | 3,414,558 | -1.02(-1.35%) |
Jun 23, 2015 | 76.09 | 76.38 | 75.56 | 75.68 | 1,987,694 | -0.48(-0.63%) |
Jun 22, 2015 | 75.99 | 76.38 | 75.89 | 76.16 | 4,308,012 | +0.41(+0.55%) |
Jun 19, 2015 | 75.93 | 76.14 | 75.47 | 75.75 | 4,793,082 | -0.42(-0.55%) |
Jun 18, 2015 | 75.49 | 76.38 | 75.49 | 76.17 | 3,926,217 | +0.74(+0.98%) |
Jun 17, 2015 | 75.05 | 75.65 | 74.74 | 75.44 | 3,789,382 | +0.05(+0.07%) |
Jun 16, 2015 | 75.07 | 75.47 | 74.23 | 75.38 | 4,076,647 | +0.29(+0.39%) |
Jun 15, 2015 | 74.83 | 75.24 | 74.37 | 75.09 | 2,865,371 | -0.08(-0.10%) |
Jun 12, 2015 | 75.49 | 75.85 | 74.89 | 75.17 | 3,222,077 | -0.71(-0.93%) |
Jun 11, 2015 | 75.73 | 75.99 | 75.47 | 75.87 | 2,527,998 | +0.41(+0.54%) |
Jun 10, 2015 | 75.08 | 75.74 | 74.82 | 75.47 | 3,570,779 | +0.63(+0.84%) |
Jun 09, 2015 | 74.49 | 75.26 | 74.38 | 74.83 | 3,126,112 | +0.26(+0.35%) |
Jun 08, 2015 | 75.51 | 75.55 | 74.53 | 74.57 | 3,753,882 | -0.93(-1.23%) |
Jun 05, 2015 | 75.23 | 75.65 | 74.95 | 75.50 | 3,583,784 | +0.31(+0.41%) |
Jun 04, 2015 | 75.16 | 75.63 | 75.05 | 75.20 | 4,161,024 | -0.38(-0.50%) |
Jun 03, 2015 | 75.01 | 76.17 | 74.74 | 75.57 | 4,807,692 | +0.88(+1.18%) |
Jun 02, 2015 | 74.32 | 75.12 | 74.05 | 74.69 | 3,094,965 | -0.04(-0.05%) |
Jun 01, 2015 | 74.95 | 75.21 | 74.29 | 74.73 | 3,804,032 | +0.20(+0.26%) |
May 29, 2015 | 74.93 | 74.94 | 74.20 | 74.53 | 5,633,349 | -0.49(-0.65%) |
May 28, 2015 | 75.57 | 75.82 | 74.94 | 75.02 | 3,623,661 | -0.79(-1.04%) |
May 27, 2015 | 75.51 | 75.97 | 75.11 | 75.81 | 2,753,753 | +0.30(+0.40%) |
May 26, 2015 | 76.17 | 76.19 | 75.26 | 75.51 | 3,148,206 | -0.68(-0.90%) |
May 22, 2015 | 76.83 | 76.19 | 76.19 | 76.19 | 2,929,304 | -0.47(-0.61%) |
May 21, 2015 | 76.56 | 76.96 | 76.34 | 76.66 | 2,874,827 | +0.07(+0.09%) |
May 20, 2015 | 76.77 | 77.00 | 76.35 | 76.59 | 3,497,828 | -0.09(-0.12%) |
May 19, 2015 | 76.74 | 77.25 | 76.40 | 76.68 | 4,257,747 | +0.13(+0.17%) |
May 18, 2015 | 76.43 | 76.80 | 76.12 | 76.56 | 3,686,444 | -0.17(-0.22%) |
May 15, 2015 | 76.65 | 77.05 | 76.38 | 76.72 | 7,118,946 | +1.10(+1.45%) |
May 14, 2015 | 74.68 | 76.11 | 74.67 | 75.62 | 7,942,211 | +1.48(+2.00%) |
May 13, 2015 | 74.29 | 74.67 | 73.94 | 74.14 | 4,298,196 | -0.40(-0.54%) |
May 12, 2015 | 74.74 | 74.84 | 74.33 | 74.55 | 3,270,054 | -0.42(-0.56%) |
May 11, 2015 | 74.84 | 75.22 | 74.74 | 74.96 | 5,471,969 | +0.13(+0.17%) |
May 08, 2015 | 74.88 | 75.58 | 74.77 | 74.84 | 3,975,374 | +0.54(+0.72%) |
May 07, 2015 | 74.05 | 74.74 | 74.03 | 74.30 | 4,226,625 | +0.31(+0.42%) |
May 06, 2015 | 74.87 | 75.06 | 73.51 | 73.99 | 4,563,889 | -0.66(-0.89%) |
May 05, 2015 | 75.32 | 75.57 | 74.51 | 74.65 | 3,815,593 | -0.98(-1.30%) |
May 04, 2015 | 75.55 | 76.03 | 75.41 | 75.64 | 4,014,684 | +0.04(+0.05%) |
May 01, 2015 | 75.28 | 75.63 | 74.78 | 75.60 | 3,816,742 | +0.63(+0.85%) |
Apr 30, 2015 | 75.27 | 75.54 | 74.63 | 74.96 | 5,425,166 | -0.54(-0.71%) |
Apr 29, 2015 | 75.62 | 76.05 | 75.17 | 75.50 | 7,314,419 | +0.36(+0.48%) |
Apr 28, 2015 | 73.97 | 75.89 | 73.61 | 75.14 | 11,107,534 | +2.49(+3.43%) |
Apr 27, 2015 | 73.11 | 73.35 | 72.51 | 72.65 | 5,237,889 | -0.50(-0.68%) |
Apr 24, 2015 | 73.44 | 73.46 | 72.89 | 73.15 | 3,021,339 | -0.09(-0.12%) |
Apr 23, 2015 | 72.75 | 73.52 | 72.70 | 73.24 | 3,246,095 | +0.06(+0.08%) |
Apr 22, 2015 | 72.79 | 73.28 | 72.43 | 73.18 | 3,895,950 | +0.40(+0.54%) |
Apr 21, 2015 | 72.80 | 73.06 | 72.45 | 72.79 | 4,395,362 | +0.11(+0.15%) |
Apr 20, 2015 | 71.44 | 73.08 | 71.44 | 72.67 | 6,733,919 | +1.55(+2.18%) |
Apr 17, 2015 | 71.22 | 71.48 | 70.75 | 71.12 | 4,960,898 | -0.57(-0.79%) |
Apr 16, 2015 | 71.80 | 72.14 | 71.65 | 71.69 | 3,380,451 | -0.36(-0.50%) |
Apr 15, 2015 | 72.08 | 72.27 | 71.74 | 72.05 | 3,627,558 | +0.05(+0.07%) |
Apr 14, 2015 | 71.66 | 72.18 | 71.44 | 72.00 | 4,320,997 | +0.30(+0.42%) |
Apr 13, 2015 | 71.94 | 72.44 | 71.68 | 71.70 | 4,280,645 | -0.48(-0.66%) |
Apr 10, 2015 | 72.18 | 72.42 | 71.90 | 72.18 | 4,256,212 | +0.07(+0.09%) |
Apr 09, 2015 | 71.90 | 72.30 | 71.53 | 72.11 | 4,530,580 | +0.02(+0.03%) |
Apr 08, 2015 | 72.07 | 72.15 | 71.60 | 72.09 | 4,012,372 | -0.01(-0.01%) |
Apr 07, 2015 | 72.56 | 73.00 | 72.00 | 72.09 | 3,377,136 | -0.12(-0.17%) |
Apr 06, 2015 | 71.59 | 72.41 | 71.45 | 72.21 | 3,370,796 | +0.28(+0.38%) |
Apr 02, 2015 | 72.33 | 71.94 | 71.94 | 71.94 | 4,037,349 | -0.05(-0.07%) |
Apr 01, 2015 | 71.95 | 72.34 | 71.36 | 71.99 | 4,552,414 | -0.30(-0.41%) |
Mar 31, 2015 | 72.40 | 72.71 | 72.17 | 72.29 | 3,645,041 | -0.25(-0.34%) |
Mar 30, 2015 | 72.39 | 72.87 | 72.30 | 72.53 | 3,336,452 | +0.51(+0.70%) |
Mar 27, 2015 | 72.14 | 72.24 | 71.82 | 72.03 | 3,361,807 | -0.04(-0.05%) |
Mar 26, 2015 | 72.46 | 72.46 | 71.88 | 72.06 | 4,396,874 | -0.61(-0.84%) |
Mar 25, 2015 | 74.08 | 74.18 | 72.62 | 72.67 | 4,671,632 | -1.34(-1.81%) |
Mar 24, 2015 | 74.37 | 74.63 | 73.90 | 74.02 | 3,561,851 | -0.46(-0.62%) |
Mar 23, 2015 | 74.70 | 74.92 | 74.48 | 74.48 | 3,582,342 | -0.28(-0.37%) |
Mar 20, 2015 | 74.78 | 75.08 | 74.54 | 74.76 | 5,548,426 | +0.25(+0.34%) |
Mar 19, 2015 | 74.64 | 75.01 | 74.48 | 74.50 | 2,854,294 | -0.26(-0.35%) |
Mar 18, 2015 | 73.76 | 74.99 | 73.38 | 74.76 | 4,044,527 | +0.49(+0.66%) |
Mar 17, 2015 | 74.40 | 74.72 | 74.24 | 74.27 | 2,665,101 | -0.49(-0.66%) |
Mar 16, 2015 | 73.61 | 74.87 | 73.54 | 74.76 | 3,639,840 | +1.29(+1.76%) |
Mar 13, 2015 | 74.17 | 74.37 | 72.97 | 73.47 | 4,625,973 | -0.85(-1.14%) |
Mar 12, 2015 | 74.02 | 74.38 | 73.88 | 74.32 | 2,617,291 | +0.71(+0.96%) |
Mar 11, 2015 | 74.20 | 74.52 | 73.60 | 73.61 | 4,129,430 | -0.56(-0.75%) |
Mar 10, 2015 | 74.57 | 74.88 | 74.17 | 74.17 | 4,799,995 | -0.81(-1.07%) |
Mar 09, 2015 | 75.15 | 75.66 | 74.94 | 74.98 | 4,830,485 | -0.05(-0.07%) |
Mar 06, 2015 | 74.85 | 75.48 | 74.70 | 75.03 | 4,034,496 | -0.07(-0.10%) |
Mar 05, 2015 | 75.07 | 75.28 | 74.81 | 75.11 | 3,472,433 | +0.22(+0.30%) |
Mar 04, 2015 | 75.31 | 75.69 | 74.79 | 74.88 | 6,045,273 | -0.81(-1.06%) |
Mar 03, 2015 | 75.60 | 75.99 | 75.46 | 75.69 | 3,711,366 | -0.32(-0.42%) |
Mar 02, 2015 | 75.86 | 76.34 | 75.67 | 76.01 | 3,105,350 | +0.15(+0.20%) |
Feb 27, 2015 | 75.92 | 76.39 | 75.84 | 75.86 | 2,857,658 | -0.10(-0.13%) |
Feb 26, 2015 | 75.82 | 76.19 | 75.69 | 75.96 | 2,851,294 | -0.07(-0.10%) |
Feb 25, 2015 | 76.40 | 76.49 | 75.87 | 76.03 | 2,970,276 | -0.27(-0.35%) |
Feb 24, 2015 | 75.87 | 76.37 | 75.79 | 76.30 | 3,642,106 | +0.41(+0.54%) |
Feb 23, 2015 | 76.13 | 76.13 | 75.65 | 75.89 | 2,317,496 | -0.14(-0.19%) |
Feb 20, 2015 | 75.68 | 76.10 | 75.28 | 76.03 | 4,575,846 | +0.19(+0.26%) |
Feb 19, 2015 | 76.10 | 76.40 | 75.79 | 75.84 | 3,265,728 | -0.14(-0.19%) |
Feb 18, 2015 | 75.90 | 76.11 | 75.56 | 75.98 | 3,170,498 | +0.08(+0.11%) |
Feb 17, 2015 | 75.44 | 76.13 | 75.27 | 75.90 | 5,151,059 | +0.53(+0.71%) |
Feb 13, 2015 | 74.90 | 75.36 | 75.36 | 75.36 | 2,844,474 | +0.28(+0.37%) |
Feb 12, 2015 | 74.68 | 75.28 | 74.45 | 75.08 | 4,027,068 | +0.37(+0.50%) |
Feb 11, 2015 | 74.85 | 75.35 | 74.42 | 74.71 | 3,818,171 | -0.13(-0.17%) |
Feb 10, 2015 | 74.66 | 75.01 | 74.15 | 74.84 | 3,711,670 | +0.46(+0.62%) |
Feb 09, 2015 | 74.28 | 74.76 | 73.94 | 74.38 | 3,545,350 | -0.16(-0.21%) |
Feb 06, 2015 | 74.87 | 75.19 | 74.28 | 74.53 | 4,005,178 | -0.58(-0.78%) |
Feb 05, 2015 | 74.77 | 75.70 | 74.56 | 75.12 | 5,438,473 | +0.69(+0.93%) |
Feb 04, 2015 | 74.09 | 74.97 | 73.92 | 74.43 | 5,778,884 | -0.03(-0.04%) |
Feb 03, 2015 | 74.70 | 75.25 | 73.48 | 74.46 | 7,536,667 | +0.33(+0.44%) |
Feb 02, 2015 | 73.30 | 74.23 | 72.81 | 74.13 | 5,146,076 | +0.96(+1.31%) |
Jan 30, 2015 | 73.70 | 74.15 | 73.16 | 73.18 | 7,990,818 | -1.17(-1.57%) |
Jan 29, 2015 | 73.49 | 74.56 | 72.77 | 74.35 | 6,277,028 | +0.83(+1.13%) |
Jan 28, 2015 | 74.90 | 75.45 | 73.45 | 73.52 | 7,403,028 | -1.15(-1.54%) |
Jan 27, 2015 | 74.45 | 75.47 | 74.45 | 74.67 | 6,436,896 | -1.11(-1.47%) |
Jan 26, 2015 | 75.30 | 75.89 | 73.74 | 75.78 | 14,726,315 | -0.43(-0.56%) |
Jan 23, 2015 | 76.78 | 77.73 | 76.04 | 76.21 | 26,034,318 | -8.38(-9.91%) |
Jan 22, 2015 | 83.26 | 84.70 | 82.85 | 84.59 | 4,062,877 | +1.90(+2.30%) |
Jan 21, 2015 | 82.27 | 83.16 | 82.02 | 82.69 | 2,896,515 | +0.27(+0.33%) |
Jan 20, 2015 | 82.09 | 82.64 | 81.32 | 82.41 | 5,571,118 | +0.75(+0.92%) |
Jan 16, 2015 | 80.92 | 81.69 | 80.30 | 81.66 | 6,071,488 | +0.75(+0.92%) |
Jan 15, 2015 | 80.98 | 81.71 | 80.73 | 80.92 | 3,845,651 | -0.06(-0.07%) |
Jan 14, 2015 | 80.72 | 81.21 | 80.29 | 80.98 | 4,026,232 | -0.55(-0.67%) |
Jan 13, 2015 | 81.80 | 82.83 | 81.02 | 81.52 | 4,371,119 | +0.35(+0.43%) |
Jan 12, 2015 | 81.38 | 81.89 | 80.78 | 81.18 | 2,968,841 | +0.03(+0.04%) |
Jan 09, 2015 | 81.76 | 81.92 | 80.79 | 81.15 | 2,782,581 | -0.60(-0.73%) |
Jan 08, 2015 | 80.92 | 81.91 | 80.92 | 81.75 | 3,888,598 | +1.44(+1.80%) |
Jan 07, 2015 | 80.15 | 80.53 | 79.66 | 80.30 | 2,633,038 | +0.74(+0.93%) |
Jan 06, 2015 | 80.08 | 80.61 | 78.87 | 79.56 | 5,152,032 | -0.53(-0.66%) |
Jan 05, 2015 | 81.43 | 81.43 | 79.93 | 80.09 | 4,757,166 | -1.64(-2.00%) |
Jan 02, 2015 | 82.38 | 82.66 | 81.00 | 81.72 | 3,603,536 | -0.58(-0.71%) |
Dec 31, 2014 | 83.26 | 82.31 | 82.31 | 82.31 | 1,882,539 | -0.72(-0.87%) |
Dec 30, 2014 | 83.14 | 83.60 | 82.73 | 83.03 | 3,168,705 | -0.23(-0.28%) |
Dec 29, 2014 | 82.76 | 83.41 | 82.54 | 83.26 | 2,379,496 | +0.39(+0.46%) |
Dec 26, 2014 | 83.25 | 83.35 | 82.77 | 82.87 | 1,741,903 | -0.36(-0.43%) |
Dec 24, 2014 | 83.53 | 83.23 | 83.23 | 83.23 | 1,733,292 | -0.03(-0.04%) |
Dec 23, 2014 | 82.99 | 83.74 | 82.99 | 83.26 | 3,602,686 | +0.33(+0.40%) |
Dec 22, 2014 | 82.46 | 82.92 | 82.19 | 82.92 | 3,183,658 | +0.77(+0.94%) |
Dec 19, 2014 | 82.03 | 82.92 | 81.72 | 82.15 | 7,538,139 | +0.02(+0.03%) |
Dec 18, 2014 | 81.24 | 82.26 | 80.93 | 82.13 | 5,080,649 | +1.76(+2.19%) |
Dec 17, 2014 | 80.57 | 80.70 | 78.83 | 80.37 | 8,782,128 | -0.95(-1.17%) |
Dec 16, 2014 | 81.64 | 82.48 | 81.32 | 81.32 | 6,598,136 | -0.68(-0.83%) |
Dec 15, 2014 | 81.57 | 82.55 | 81.49 | 82.00 | 5,779,107 | +0.56(+0.68%) |
Dec 12, 2014 | 81.70 | 82.35 | 81.41 | 81.44 | 5,692,822 | -0.47(-0.57%) |
Dec 11, 2014 | 81.77 | 82.60 | 81.54 | 81.91 | 4,828,330 | +0.42(+0.52%) |
Dec 10, 2014 | 81.58 | 82.36 | 80.96 | 81.49 | 6,051,831 | +0.02(+0.03%) |
Dec 09, 2014 | 80.90 | 81.51 | 80.42 | 81.46 | 3,995,909 | -0.13(-0.16%) |
Dec 08, 2014 | 82.26 | 82.26 | 81.45 | 81.60 | 4,168,677 | -0.57(-0.69%) |
Dec 05, 2014 | 81.91 | 82.35 | 81.72 | 82.17 | 2,583,312 | +0.41(+0.50%) |
Dec 04, 2014 | 82.02 | 82.02 | 81.22 | 81.76 | 3,249,747 | -0.35(-0.42%) |
Dec 03, 2014 | 82.02 | 82.35 | 81.67 | 82.11 | 4,633,757 | +0.36(+0.44%) |
Dec 02, 2014 | 81.69 | 82.30 | 81.47 | 81.75 | 4,529,923 | +0.46(+0.56%) |
Dec 01, 2014 | 81.66 | 82.42 | 80.75 | 81.29 | 6,508,635 | -0.10(-0.12%) |
Nov 28, 2014 | 80.85 | 82.25 | 80.55 | 81.38 | 5,387,465 | +2.18(+2.75%) |
Nov 26, 2014 | 79.32 | 79.21 | 79.21 | 79.21 | 2,409,429 | -0.10(-0.13%) |
Nov 25, 2014 | 79.39 | 79.72 | 79.19 | 79.31 | 3,695,269 | -0.10(-0.13%) |
Nov 24, 2014 | 79.70 | 79.95 | 79.40 | 79.41 | 3,631,893 | -0.07(-0.08%) |
Nov 21, 2014 | 79.67 | 80.37 | 79.35 | 79.48 | 5,142,070 | +0.47(+0.60%) |
Nov 20, 2014 | 77.99 | 79.47 | 77.86 | 79.01 | 9,441,162 | +0.79(+1.01%) |
Nov 19, 2014 | 78.35 | 78.61 | 78.02 | 78.21 | 4,891,292 | -0.29(-0.37%) |
Nov 18, 2014 | 79.09 | 79.15 | 78.46 | 78.50 | 4,539,133 | -0.33(-0.41%) |
Nov 17, 2014 | 79.04 | 79.21 | 78.66 | 78.83 | 3,941,684 | -0.27(-0.34%) |
Nov 14, 2014 | 79.91 | 79.95 | 78.84 | 79.10 | 6,045,636 | -0.71(-0.89%) |
Nov 13, 2014 | 80.41 | 80.59 | 78.61 | 79.81 | 7,996,427 | -0.12(-0.15%) |
Nov 12, 2014 | 79.79 | 80.01 | 79.29 | 79.92 | 4,850,124 | -0.10(-0.13%) |
Nov 11, 2014 | 80.38 | 80.50 | 79.75 | 80.03 | 3,733,158 | -0.21(-0.27%) |
Nov 10, 2014 | 79.71 | 80.42 | 79.42 | 80.24 | 4,940,977 | +0.53(+0.66%) |
Nov 07, 2014 | 79.84 | 79.91 | 79.30 | 79.71 | 4,311,222 | +0.03(+0.04%) |
Nov 06, 2014 | 79.31 | 79.75 | 78.98 | 79.68 | 4,063,992 | +0.55(+0.70%) |
Nov 05, 2014 | 79.42 | 79.52 | 78.60 | 79.13 | 4,245,660 | +0.34(+0.43%) |
Nov 04, 2014 | 77.80 | 79.47 | 77.79 | 78.79 | 6,492,584 | +1.06(+1.36%) |