Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.93 | 80.87 | 78.24 | 78.69 | 29,017,836 | -1.69(-2.11%) |
Apr 29, 2015 | 79.93 | 81.30 | 79.44 | 80.38 | 26,449,720 | -0.21(-0.27%) |
Apr 28, 2015 | 81.74 | 81.81 | 80.14 | 80.59 | 23,789,036 | -1.23(-1.50%) |
Apr 27, 2015 | 81.78 | 82.84 | 81.54 | 81.82 | 25,457,826 | +0.38(+0.47%) |
Apr 24, 2015 | 82.68 | 82.85 | 81.39 | 81.44 | 29,691,826 | -0.88(-1.07%) |
Apr 23, 2015 | 84.01 | 85.50 | 82.32 | 82.32 | 73,786,816 | -2.22(-2.62%) |
Apr 22, 2015 | 84.23 | 84.65 | 83.56 | 84.54 | 45,469,852 | +1.01(+1.21%) |
Apr 21, 2015 | 83.91 | 84.40 | 83.45 | 83.53 | 27,155,714 | +0.53(+0.64%) |
Apr 20, 2015 | 81.45 | 83.06 | 81.15 | 83.00 | 28,801,772 | +2.31(+2.87%) |
Apr 17, 2015 | 81.39 | 82.02 | 80.28 | 80.69 | 24,240,676 | -1.53(-1.86%) |
Apr 16, 2015 | 82.38 | 82.98 | 82.06 | 82.22 | 13,778,404 | -0.39(-0.48%) |
Apr 15, 2015 | 83.46 | 83.57 | 82.18 | 82.62 | 22,397,788 | -0.81(-0.97%) |
Apr 14, 2015 | 83.08 | 83.60 | 82.35 | 83.43 | 19,648,830 | +0.50(+0.61%) |
Apr 13, 2015 | 81.84 | 83.85 | 81.83 | 82.92 | 26,909,300 | +0.97(+1.18%) |
Apr 10, 2015 | 82.12 | 82.52 | 81.84 | 81.95 | 12,543,032 | -0.13(-0.16%) |
Apr 09, 2015 | 82.41 | 82.71 | 81.62 | 82.08 | 15,939,355 | -0.10(-0.13%) |
Apr 08, 2015 | 82.54 | 83.01 | 81.75 | 82.19 | 18,978,728 | -0.04(-0.05%) |
Apr 07, 2015 | 82.56 | 83.33 | 82.13 | 82.23 | 17,479,150 | -0.12(-0.15%) |
Apr 06, 2015 | 80.71 | 82.72 | 80.71 | 82.35 | 19,077,272 | +0.88(+1.09%) |
Apr 02, 2015 | 82.16 | 81.47 | 81.47 | 81.47 | 19,684,964 | -0.11(-0.13%) |
Apr 01, 2015 | 82.41 | 82.58 | 80.79 | 81.58 | 22,074,120 | -0.55(-0.67%) |
Mar 31, 2015 | 82.81 | 83.41 | 82.12 | 82.13 | 19,747,718 | -0.98(-1.18%) |
Mar 30, 2015 | 83.72 | 84.23 | 82.32 | 83.11 | 24,545,180 | -0.10(-0.13%) |
Mar 27, 2015 | 83.29 | 83.84 | 82.79 | 83.21 | 18,392,076 | +0.29(+0.35%) |
Mar 26, 2015 | 82.63 | 83.68 | 82.05 | 82.92 | 32,812,906 | +0.09(+0.11%) |
Mar 25, 2015 | 85.41 | 85.43 | 82.83 | 82.83 | 37,461,268 | -2.39(-2.80%) |
Mar 24, 2015 | 84.62 | 85.98 | 84.43 | 85.22 | 32,585,256 | +0.88(+1.04%) |
Mar 23, 2015 | 83.83 | 84.87 | 83.21 | 84.34 | 27,378,748 | +0.63(+0.75%) |
Mar 20, 2015 | 83.30 | 84.51 | 82.98 | 83.71 | 44,513,504 | +1.05(+1.27%) |
Mar 19, 2015 | 81.03 | 82.91 | 80.92 | 82.66 | 42,130,176 | +1.84(+2.27%) |
Mar 18, 2015 | 79.17 | 81.15 | 79.09 | 80.82 | 36,881,128 | +1.54(+1.95%) |
Mar 17, 2015 | 78.28 | 79.70 | 78.26 | 79.28 | 22,182,938 | +1.29(+1.66%) |
Mar 16, 2015 | 77.88 | 78.04 | 77.28 | 77.99 | 19,321,076 | +0.02(+0.03%) |
Mar 13, 2015 | 78.52 | 79.30 | 77.60 | 77.97 | 18,576,986 | -0.88(-1.11%) |
Mar 12, 2015 | 78.02 | 78.95 | 77.83 | 78.85 | 16,093,186 | +1.36(+1.75%) |
Mar 11, 2015 | 77.72 | 78.35 | 77.19 | 77.49 | 20,235,968 | +0.02(+0.03%) |
Mar 10, 2015 | 78.42 | 79.18 | 77.47 | 77.47 | 23,054,628 | -1.89(-2.38%) |
Mar 09, 2015 | 79.60 | 79.83 | 78.55 | 79.36 | 18,941,968 | -0.56(-0.71%) |
Mar 06, 2015 | 80.81 | 81.22 | 79.75 | 79.92 | 24,514,562 | -1.20(-1.48%) |
Mar 05, 2015 | 81.14 | 81.90 | 80.96 | 81.12 | 27,828,262 | +0.31(+0.39%) |
Mar 04, 2015 | 79.22 | 81.06 | 78.77 | 80.81 | 28,095,690 | +1.29(+1.63%) |
Mar 03, 2015 | 79.53 | 79.62 | 78.53 | 79.52 | 18,625,594 | -0.15(-0.19%) |
Mar 02, 2015 | 78.92 | 79.76 | 78.44 | 79.67 | 21,675,106 | +0.78(+0.99%) |
Feb 27, 2015 | 80.59 | 81.14 | 78.54 | 78.89 | 30,771,810 | -1.44(-1.79%) |
Feb 26, 2015 | 79.80 | 81.28 | 79.64 | 80.32 | 31,029,844 | +0.85(+1.07%) |
Feb 25, 2015 | 78.42 | 80.11 | 78.42 | 79.48 | 25,607,884 | +1.11(+1.41%) |
Feb 24, 2015 | 78.42 | 79.40 | 78.02 | 78.37 | 18,906,254 | -0.39(-0.49%) |
Feb 23, 2015 | 79.88 | 80.11 | 78.30 | 78.76 | 24,141,066 | -1.05(-1.32%) |
Feb 20, 2015 | 79.47 | 80.25 | 79.12 | 79.81 | 36,970,880 | +0.47(+0.60%) |
Feb 19, 2015 | 76.90 | 79.76 | 76.87 | 79.34 | 45,852,536 | +2.71(+3.53%) |
Feb 18, 2015 | 75.86 | 76.82 | 75.37 | 76.63 | 22,441,496 | +1.11(+1.47%) |
Feb 17, 2015 | 75.22 | 76.83 | 75.00 | 75.52 | 25,274,112 | -0.14(-0.18%) |
Feb 13, 2015 | 76.38 | 75.66 | 75.66 | 75.66 | 18,641,658 | -0.49(-0.64%) |
Feb 12, 2015 | 76.78 | 76.79 | 75.81 | 76.15 | 17,241,090 | -0.28(-0.37%) |
Feb 11, 2015 | 75.01 | 76.67 | 74.95 | 76.43 | 20,853,076 | +1.32(+1.76%) |
Feb 10, 2015 | 74.77 | 75.26 | 74.42 | 75.11 | 15,822,459 | +0.75(+1.01%) |
Feb 09, 2015 | 73.97 | 74.75 | 73.37 | 74.36 | 16,201,288 | -0.03(-0.04%) |
Feb 06, 2015 | 75.60 | 75.62 | 74.17 | 74.39 | 21,233,500 | -1.14(-1.51%) |
Feb 05, 2015 | 75.63 | 75.90 | 75.13 | 75.53 | 15,050,860 | -0.01(-0.02%) |
Feb 04, 2015 | 75.01 | 76.27 | 74.93 | 75.55 | 20,282,646 | +0.23(+0.30%) |
Feb 03, 2015 | 75.11 | 75.50 | 73.78 | 75.32 | 26,957,636 | +0.41(+0.55%) |
Feb 02, 2015 | 76.03 | 76.06 | 73.67 | 74.91 | 41,969,408 | -0.92(-1.21%) |
Jan 30, 2015 | 77.92 | 78.08 | 75.68 | 75.83 | 42,694,744 | -2.09(-2.68%) |
Jan 29, 2015 | 76.77 | 77.94 | 74.13 | 77.92 | 60,864,144 | +1.76(+2.31%) |
Jan 28, 2015 | 76.82 | 77.56 | 75.92 | 76.16 | 52,872,980 | +0.46(+0.61%) |
Jan 27, 2015 | 76.63 | 76.80 | 76.03 | 75.70 | 20,059,110 | -1.71(-2.21%) |
Jan 26, 2015 | 77.90 | 78.39 | 77.21 | 77.41 | 19,262,972 | -0.33(-0.43%) |
Jan 23, 2015 | 77.57 | 78.11 | 76.96 | 77.75 | 16,764,271 | +0.18(+0.23%) |
Jan 22, 2015 | 77.09 | 77.67 | 76.60 | 77.57 | 19,518,932 | +0.91(+1.19%) |
Jan 21, 2015 | 76.08 | 77.22 | 75.77 | 76.66 | 25,109,586 | +0.50(+0.66%) |
Jan 20, 2015 | 75.64 | 76.23 | 74.74 | 76.16 | 22,798,314 | +1.06(+1.41%) |
Jan 16, 2015 | 73.96 | 75.10 | 75.10 | 75.10 | 21,814,622 | +1.13(+1.53%) |
Jan 15, 2015 | 76.32 | 76.49 | 73.46 | 73.97 | 34,127,996 | -2.23(-2.92%) |
Jan 14, 2015 | 76.34 | 77.12 | 75.95 | 76.20 | 25,878,300 | -0.17(-0.22%) |
Jan 13, 2015 | 77.15 | 78.00 | 75.77 | 76.37 | 25,192,590 | -0.27(-0.35%) |
Jan 12, 2015 | 77.76 | 77.92 | 76.13 | 76.64 | 19,174,598 | -1.02(-1.31%) |
Jan 09, 2015 | 78.12 | 78.54 | 77.12 | 77.66 | 21,179,456 | -0.43(-0.56%) |
Jan 08, 2015 | 76.66 | 78.15 | 76.00 | 78.09 | 23,961,084 | +2.02(+2.66%) |
Jan 07, 2015 | 76.68 | 77.28 | 75.74 | 76.07 | 22,054,654 | +0.00(+0.00%) |
Jan 06, 2015 | 77.15 | 77.51 | 75.29 | 76.07 | 27,410,596 | -1.04(-1.35%) |
Jan 05, 2015 | 77.90 | 79.16 | 76.78 | 77.11 | 26,429,814 | -1.26(-1.61%) |
Jan 02, 2015 | 78.50 | 78.85 | 77.62 | 78.37 | 18,196,762 | +0.43(+0.55%) |
Dec 31, 2014 | 79.46 | 77.94 | 77.94 | 77.94 | 20,061,664 | -1.20(-1.51%) |
Dec 30, 2014 | 79.77 | 80.50 | 79.02 | 79.14 | 14,378,113 | -0.80(-1.00%) |
Dec 29, 2014 | 80.40 | 80.87 | 79.63 | 79.94 | 14,135,766 | -0.75(-0.93%) |
Dec 26, 2014 | 80.93 | 81.19 | 80.42 | 80.69 | 10,658,685 | +0.01(+0.01%) |
Dec 24, 2014 | 80.94 | 80.68 | 80.68 | 80.68 | 7,693,654 | +0.16(+0.20%) |
Dec 23, 2014 | 81.93 | 82.08 | 80.31 | 80.52 | 19,874,762 | -0.84(-1.03%) |
Dec 22, 2014 | 80.00 | 81.80 | 79.92 | 81.36 | 31,402,984 | +1.57(+1.97%) |
Dec 19, 2014 | 78.67 | 79.92 | 78.25 | 79.80 | 43,380,972 | +1.48(+1.89%) |
Dec 18, 2014 | 76.81 | 78.32 | 76.43 | 78.32 | 34,194,452 | +2.29(+3.01%) |
Dec 17, 2014 | 74.93 | 76.33 | 74.82 | 76.03 | 29,191,656 | +1.42(+1.90%) |
Dec 16, 2014 | 76.11 | 77.31 | 74.51 | 74.61 | 31,530,358 | -2.30(-2.99%) |
Dec 15, 2014 | 78.38 | 78.50 | 76.48 | 76.91 | 29,390,990 | -0.84(-1.08%) |
Dec 12, 2014 | 77.08 | 78.80 | 76.94 | 77.75 | 28,121,422 | +0.10(+0.13%) |
Dec 11, 2014 | 76.44 | 78.44 | 76.40 | 77.65 | 33,505,216 | +1.55(+2.03%) |
Dec 10, 2014 | 76.57 | 77.47 | 75.99 | 76.10 | 32,216,630 | -0.66(-0.86%) |
Dec 09, 2014 | 75.12 | 76.85 | 74.70 | 76.76 | 25,341,832 | +0.32(+0.42%) |
Dec 08, 2014 | 76.10 | 77.17 | 75.32 | 76.44 | 25,746,108 | +0.16(+0.21%) |
Dec 05, 2014 | 75.72 | 76.68 | 75.28 | 76.28 | 24,332,236 | +1.12(+1.49%) |
Dec 04, 2014 | 74.75 | 75.47 | 74.58 | 75.16 | 14,387,466 | +0.36(+0.48%) |
Dec 03, 2014 | 75.30 | 75.65 | 74.32 | 74.80 | 16,667,707 | -0.58(-0.77%) |
Dec 02, 2014 | 75.25 | 75.83 | 74.96 | 75.38 | 16,773,304 | +0.36(+0.48%) |
Dec 01, 2014 | 77.18 | 77.23 | 74.72 | 75.02 | 31,795,964 | -2.60(-3.35%) |
Nov 28, 2014 | 77.59 | 78.19 | 77.15 | 77.62 | 16,009,003 | +0.08(+0.10%) |
Nov 26, 2014 | 75.45 | 77.54 | 77.54 | 77.54 | 32,729,990 | +1.99(+2.63%) |
Nov 25, 2014 | 74.13 | 75.66 | 74.05 | 75.55 | 32,258,038 | +1.62(+2.19%) |
Nov 24, 2014 | 73.46 | 74.27 | 73.27 | 73.93 | 22,109,088 | +0.26(+0.35%) |
Nov 21, 2014 | 74.42 | 74.42 | 73.42 | 73.67 | 23,084,850 | +0.15(+0.20%) |
Nov 20, 2014 | 72.72 | 73.91 | 72.43 | 73.52 | 19,160,032 | +0.27(+0.37%) |
Nov 19, 2014 | 73.93 | 74.46 | 73.03 | 73.25 | 25,443,564 | -1.01(-1.36%) |
Nov 18, 2014 | 74.37 | 74.72 | 73.82 | 74.26 | 20,705,498 | +0.10(+0.13%) |
Nov 17, 2014 | 74.80 | 75.57 | 73.80 | 74.16 | 28,713,344 | -0.64(-0.85%) |
Nov 14, 2014 | 74.19 | 74.85 | 73.96 | 74.80 | 19,497,544 | +0.63(+0.85%) |
Nov 13, 2014 | 74.66 | 75.16 | 73.56 | 74.17 | 26,450,386 | -0.47(-0.63%) |
Nov 12, 2014 | 74.20 | 75.06 | 73.46 | 74.64 | 26,541,182 | +0.11(+0.15%) |
Nov 11, 2014 | 74.87 | 74.90 | 73.95 | 74.53 | 18,738,136 | -0.39(-0.52%) |
Nov 10, 2014 | 75.28 | 75.40 | 74.53 | 74.92 | 21,566,726 | -0.60(-0.79%) |
Nov 07, 2014 | 75.31 | 75.77 | 74.94 | 75.52 | 20,796,422 | +0.34(+0.45%) |
Nov 06, 2014 | 74.81 | 75.52 | 74.23 | 75.18 | 21,365,964 | +0.43(+0.57%) |
Nov 05, 2014 | 76.43 | 76.72 | 74.34 | 74.75 | 35,911,376 | -0.93(-1.23%) |
Nov 04, 2014 | 74.15 | 75.69 | 73.57 | 75.68 | 39,291,800 | +1.88(+2.54%) |
Nov 03, 2014 | 75.39 | 75.44 | 73.62 | 73.80 | 40,643,284 | -1.11(-1.48%) |
Oct 31, 2014 | 74.85 | 75.62 | 74.38 | 74.91 | 44,591,588 | +0.88(+1.19%) |
Oct 30, 2014 | 74.97 | 75.27 | 72.82 | 74.03 | 83,302,176 | -1.75(-2.31%) |
Oct 29, 2014 | 75.37 | 75.86 | 74.70 | 75.78 | 106,170,120 | -4.90(-6.08%) |
Oct 28, 2014 | 80.09 | 81.07 | 79.49 | 80.68 | 73,199,488 | +0.49(+0.61%) |
Oct 27, 2014 | 80.65 | 80.71 | 79.68 | 80.19 | 30,131,728 | -0.39(-0.48%) |
Oct 24, 2014 | 80.11 | 80.73 | 79.24 | 80.58 | 32,281,736 | +0.63(+0.79%) |
Oct 23, 2014 | 79.30 | 80.54 | 78.93 | 79.96 | 35,062,320 | +1.67(+2.13%) |
Oct 22, 2014 | 78.74 | 79.77 | 77.93 | 78.29 | 41,878,444 | -0.32(-0.41%) |
Oct 21, 2014 | 77.48 | 78.66 | 77.07 | 78.61 | 32,261,094 | +1.74(+2.26%) |
Oct 20, 2014 | 75.52 | 77.01 | 75.30 | 76.87 | 34,685,820 | +1.00(+1.32%) |
Oct 17, 2014 | 74.15 | 75.92 | 73.67 | 75.87 | 76,422,640 | +3.32(+4.57%) |
Oct 16, 2014 | 70.72 | 73.27 | 70.51 | 72.55 | 53,567,100 | -0.58(-0.79%) |
Oct 15, 2014 | 71.61 | 73.72 | 70.25 | 73.13 | 61,538,580 | -0.38(-0.52%) |
Oct 14, 2014 | 73.92 | 74.10 | 71.97 | 73.51 | 50,327,140 | +0.60(+0.82%) |
Oct 13, 2014 | 73.15 | 74.70 | 72.54 | 72.91 | 43,959,816 | +0.08(+0.11%) |
Oct 10, 2014 | 75.51 | 76.42 | 72.68 | 72.83 | 52,201,488 | -3.00(-3.95%) |
Oct 09, 2014 | 77.20 | 77.68 | 75.77 | 75.83 | 32,499,896 | -1.61(-2.08%) |
Oct 08, 2014 | 76.10 | 77.63 | 75.02 | 77.44 | 32,987,238 | +1.23(+1.61%) |
Oct 07, 2014 | 76.97 | 77.87 | 76.16 | 76.21 | 25,318,658 | -1.26(-1.63%) |
Oct 06, 2014 | 77.11 | 77.81 | 76.77 | 77.47 | 25,748,590 | +0.11(+0.15%) |
Oct 03, 2014 | 77.68 | 77.98 | 77.18 | 77.36 | 23,364,936 | +0.36(+0.47%) |
Oct 02, 2014 | 76.49 | 77.40 | 75.56 | 77.00 | 36,509,668 | +0.53(+0.69%) |
Oct 01, 2014 | 78.70 | 78.74 | 75.82 | 76.47 | 55,127,668 | -2.49(-3.15%) |
Sep 30, 2014 | 79.27 | 79.62 | 78.52 | 78.96 | 35,906,212 | +0.04(+0.05%) |
Sep 29, 2014 | 78.04 | 79.12 | 77.83 | 78.92 | 34,044,852 | +0.21(+0.27%) |
Sep 26, 2014 | 77.51 | 78.76 | 77.25 | 78.71 | 28,902,646 | +1.57(+2.03%) |
Sep 25, 2014 | 78.52 | 78.86 | 77.05 | 77.14 | 37,542,416 | -1.31(-1.67%) |
Sep 24, 2014 | 78.02 | 78.54 | 77.43 | 78.45 | 30,692,390 | +0.24(+0.31%) |
Sep 23, 2014 | 76.25 | 78.55 | 75.96 | 78.21 | 36,768,388 | +1.49(+1.94%) |
Sep 22, 2014 | 76.92 | 77.45 | 75.87 | 76.72 | 31,974,934 | -1.11(-1.42%) |
Sep 19, 2014 | 77.32 | 78.22 | 76.36 | 77.83 | 76,752,680 | +0.91(+1.18%) |
Sep 18, 2014 | 76.69 | 77.25 | 76.44 | 76.92 | 23,039,976 | +0.57(+0.75%) |
Sep 17, 2014 | 75.88 | 77.17 | 75.49 | 76.35 | 28,702,332 | +0.35(+0.46%) |
Sep 16, 2014 | 73.44 | 76.15 | 73.14 | 76.00 | 37,762,724 | +1.50(+2.01%) |
Sep 15, 2014 | 77.07 | 77.17 | 73.35 | 74.50 | 49,698,884 | -2.90(-3.74%) |
Sep 12, 2014 | 77.94 | 78.22 | 77.02 | 77.40 | 26,772,732 | -0.44(-0.56%) |
Sep 11, 2014 | 77.05 | 78.28 | 76.97 | 77.84 | 32,261,570 | +0.49(+0.63%) |
Sep 10, 2014 | 76.44 | 77.87 | 76.43 | 77.35 | 29,933,518 | +0.76(+0.99%) |
Sep 09, 2014 | 77.51 | 78.09 | 76.12 | 76.59 | 28,881,744 | -1.22(-1.57%) |
Sep 08, 2014 | 77.18 | 78.09 | 76.93 | 77.81 | 28,197,066 | +0.63(+0.82%) |
Sep 05, 2014 | 76.02 | 77.30 | 75.52 | 77.18 | 29,507,128 | +1.31(+1.72%) |
Sep 04, 2014 | 75.81 | 76.80 | 75.45 | 75.87 | 26,664,518 | +0.12(+0.16%) |
Sep 03, 2014 | 77.06 | 77.40 | 75.52 | 75.75 | 32,395,850 | -0.85(-1.11%) |
Sep 02, 2014 | 74.93 | 76.62 | 74.74 | 76.60 | 34,976,256 | +1.86(+2.49%) |
Aug 29, 2014 | 74.22 | 74.74 | 74.74 | 74.74 | 26,268,842 | +0.96(+1.31%) |
Aug 28, 2014 | 73.92 | 74.32 | 73.65 | 73.78 | 21,963,848 | -0.77(-1.04%) |
Aug 27, 2014 | 75.19 | 75.41 | 74.38 | 74.55 | 36,343,244 | -1.33(-1.75%) |
Aug 26, 2014 | 74.92 | 75.91 | 74.65 | 75.88 | 23,950,100 | +0.94(+1.25%) |
Aug 25, 2014 | 74.86 | 75.20 | 74.71 | 74.94 | 19,738,952 | +0.45(+0.60%) |
Aug 22, 2014 | 74.26 | 74.65 | 73.49 | 74.49 | 20,919,564 | +0.00(+0.00%) |
Aug 21, 2014 | 74.84 | 75.07 | 74.34 | 74.49 | 20,109,628 | -0.24(-0.32%) |
Aug 20, 2014 | 74.89 | 75.10 | 74.54 | 74.73 | 22,916,162 | -0.48(-0.64%) |
Aug 19, 2014 | 74.73 | 75.50 | 74.69 | 75.21 | 26,688,290 | +0.70(+0.94%) |
Aug 18, 2014 | 73.92 | 74.64 | 73.88 | 74.51 | 23,975,220 | +0.96(+1.30%) |
Aug 15, 2014 | 74.24 | 74.53 | 73.11 | 73.55 | 38,950,444 | -0.67(-0.90%) |
Aug 14, 2014 | 73.89 | 74.30 | 73.61 | 74.22 | 22,214,974 | +0.53(+0.71%) |
Aug 13, 2014 | 73.04 | 74.15 | 72.97 | 73.69 | 29,272,438 | +0.94(+1.29%) |
Aug 12, 2014 | 73.01 | 73.25 | 72.14 | 72.75 | 27,425,840 | -0.61(-0.83%) |
Aug 11, 2014 | 73.38 | 73.83 | 72.98 | 73.36 | 24,593,780 | +0.38(+0.52%) |
Aug 08, 2014 | 73.32 | 73.35 | 72.48 | 72.98 | 27,231,186 | -0.11(-0.15%) |
Aug 07, 2014 | 72.92 | 73.92 | 72.62 | 73.09 | 38,161,888 | +0.70(+0.97%) |
Aug 06, 2014 | 71.94 | 73.64 | 71.71 | 72.39 | 30,986,406 | -0.22(-0.30%) |
Aug 05, 2014 | 73.43 | 73.51 | 72.10 | 72.61 | 34,919,060 | -0.82(-1.12%) |
Aug 04, 2014 | 72.28 | 73.80 | 72.28 | 73.43 | 30,592,130 | +1.15(+1.59%) |
Aug 01, 2014 | 72.14 | 73.14 | 71.47 | 72.28 | 43,581,504 | -0.29(-0.40%) |
Jul 31, 2014 | 73.92 | 74.09 | 72.36 | 72.57 | 43,786,920 | -2.02(-2.71%) |
Jul 30, 2014 | 74.13 | 75.11 | 74.05 | 74.60 | 36,878,056 | +0.97(+1.31%) |
Jul 29, 2014 | 74.64 | 74.84 | 73.35 | 73.63 | 41,329,396 | -1.21(-1.62%) |
Jul 28, 2014 | 75.09 | 75.42 | 73.77 | 74.84 | 41,705,596 | -0.27(-0.36%) |
Jul 25, 2014 | 74.91 | 75.59 | 74.58 | 75.11 | 45,966,156 | +0.21(+0.28%) |
Jul 24, 2014 | 75.88 | 76.66 | 74.43 | 74.90 | 124,195,352 | +3.69(+5.18%) |
Jul 23, 2014 | 69.67 | 71.25 | 69.54 | 71.21 | 71,655,512 | +2.02(+2.92%) |
Jul 22, 2014 | 69.69 | 69.70 | 68.54 | 69.20 | 40,211,000 | -0.13(-0.19%) |
Jul 21, 2014 | 68.74 | 69.89 | 68.43 | 69.33 | 49,418,140 | +0.98(+1.43%) |
Jul 18, 2014 | 66.73 | 68.39 | 66.09 | 68.35 | 42,500,696 | +2.01(+3.03%) |
Jul 17, 2014 | 66.96 | 67.78 | 65.97 | 66.34 | 37,902,904 | -1.25(-1.85%) |
Jul 16, 2014 | 67.47 | 67.87 | 67.00 | 67.59 | 29,530,924 | +0.49(+0.74%) |
Jul 15, 2014 | 67.89 | 68.02 | 66.19 | 67.09 | 44,161,752 | -0.73(-1.08%) |
Jul 14, 2014 | 67.06 | 68.10 | 66.83 | 67.83 | 38,403,380 | +1.56(+2.35%) |
Jul 11, 2014 | 65.21 | 66.52 | 64.72 | 66.27 | 39,253,628 | +1.47(+2.26%) |
Jul 10, 2014 | 63.24 | 65.27 | 62.98 | 64.80 | 44,380,632 | -0.10(-0.15%) |
Jul 09, 2014 | 63.34 | 65.05 | 63.08 | 64.90 | 51,318,320 | +2.21(+3.52%) |
Jul 08, 2014 | 64.99 | 65.49 | 62.14 | 62.69 | 68,862,848 | -2.53(-3.87%) |
Jul 07, 2014 | 66.23 | 66.50 | 65.05 | 65.22 | 28,705,874 | -1.00(-1.51%) |
Jul 03, 2014 | 66.79 | 66.22 | 66.22 | 66.22 | 25,229,940 | -0.16(-0.24%) |
Jul 02, 2014 | 67.97 | 68.23 | 65.72 | 66.38 | 41,775,616 | -1.61(-2.37%) |
Jul 01, 2014 | 67.51 | 68.37 | 67.32 | 67.99 | 33,161,942 | +0.77(+1.14%) |
Jun 30, 2014 | 67.39 | 67.85 | 67.06 | 67.22 | 27,060,152 | -0.31(-0.46%) |
Jun 27, 2014 | 67.24 | 67.63 | 66.77 | 67.53 | 46,509,924 | +0.47(+0.70%) |
Jun 26, 2014 | 67.93 | 67.93 | 66.83 | 67.06 | 47,649,768 | -0.31(-0.46%) |
Jun 25, 2014 | 65.51 | 67.41 | 65.50 | 67.37 | 44,143,468 | +1.72(+2.62%) |
Jun 24, 2014 | 65.29 | 67.10 | 65.20 | 65.65 | 57,296,696 | +0.35(+0.54%) |
Jun 23, 2014 | 64.25 | 65.59 | 64.15 | 65.30 | 34,424,180 | +0.87(+1.35%) |
Jun 20, 2014 | 64.39 | 64.74 | 63.28 | 64.43 | 46,515,372 | +0.16(+0.25%) |
Jun 19, 2014 | 65.39 | 65.51 | 64.14 | 64.27 | 34,105,276 | -1.26(-1.92%) |
Jun 18, 2014 | 64.42 | 65.68 | 63.98 | 65.53 | 35,462,952 | +1.20(+1.86%) |
Jun 17, 2014 | 64.03 | 64.81 | 63.86 | 64.33 | 27,653,540 | +0.21(+0.33%) |
Jun 16, 2014 | 64.09 | 64.81 | 63.68 | 64.12 | 30,877,326 | -0.31(-0.48%) |
Jun 13, 2014 | 64.63 | 64.90 | 63.76 | 64.43 | 29,450,124 | +0.21(+0.33%) |
Jun 12, 2014 | 65.78 | 66.40 | 63.99 | 64.22 | 55,619,560 | -1.49(-2.27%) |
Jun 11, 2014 | 65.25 | 65.73 | 64.83 | 65.71 | 44,156,592 | +0.01(+0.02%) |
Jun 10, 2014 | 63.46 | 65.75 | 63.43 | 65.70 | 69,074,320 | +3.27(+5.23%) |
Jun 06, 2014 | 63.30 | 63.41 | 62.08 | 62.43 | 42,487,128 | -0.69(-1.09%) |
Jun 05, 2014 | 63.59 | 64.29 | 62.75 | 63.12 | 47,313,592 | -0.15(-0.24%) |
Jun 04, 2014 | 62.38 | 63.52 | 62.00 | 63.27 | 36,472,988 | +0.47(+0.75%) |
Jun 03, 2014 | 62.55 | 63.35 | 62.25 | 62.80 | 32,100,556 | -0.21(-0.33%) |
Jun 02, 2014 | 63.16 | 63.52 | 61.98 | 63.01 | 35,968,692 | -0.22(-0.35%) |
May 30, 2014 | 63.88 | 64.10 | 62.49 | 63.23 | 45,331,624 | -0.53(-0.83%) |
May 29, 2014 | 63.77 | 64.23 | 63.44 | 63.76 | 42,332,396 | +0.32(+0.50%) |
May 28, 2014 | 63.32 | 64.07 | 62.55 | 63.44 | 47,744,824 | +0.03(+0.05%) |
May 27, 2014 | 61.55 | 63.44 | 61.50 | 63.41 | 55,567,248 | +2.13(+3.47%) |
May 23, 2014 | 60.35 | 61.29 | 61.29 | 61.29 | 38,334,632 | +0.02(+0.03%) |
May 22, 2014 | 60.88 | 61.41 | 60.34 | 61.27 | 42,213,720 | +0.84(+1.39%) |
May 21, 2014 | 58.50 | 60.44 | 58.19 | 60.43 | 58,806,084 | +1.93(+3.30%) |
May 20, 2014 | 59.44 | 60.13 | 58.12 | 58.50 | 53,809,620 | -0.65(-1.10%) |
May 19, 2014 | 57.83 | 59.50 | 57.51 | 59.15 | 42,985,988 | +1.19(+2.05%) |
May 16, 2014 | 58.25 | 58.39 | 57.25 | 57.96 | 47,983,932 | +0.10(+0.17%) |
May 15, 2014 | 59.20 | 59.32 | 57.46 | 57.86 | 56,590,228 | -1.31(-2.21%) |
May 14, 2014 | 59.47 | 60.39 | 58.89 | 59.17 | 47,392,388 | -0.60(-1.00%) |
May 13, 2014 | 59.60 | 60.83 | 59.45 | 59.77 | 48,471,320 | +0.00(+0.00%) |
May 12, 2014 | 57.92 | 59.84 | 57.92 | 59.77 | 48,317,020 | +2.59(+4.52%) |
May 09, 2014 | 56.79 | 57.59 | 56.32 | 57.18 | 52,639,648 | +0.48(+0.85%) |
May 08, 2014 | 57.17 | 58.76 | 56.44 | 56.70 | 61,171,616 | -0.63(-1.10%) |
May 07, 2014 | 58.71 | 59.24 | 56.20 | 57.33 | 78,442,032 | -1.14(-1.95%) |
May 06, 2014 | 60.92 | 61.09 | 58.43 | 58.47 | 55,613,308 | -2.69(-4.39%) |
May 05, 2014 | 59.61 | 61.28 | 59.12 | 61.16 | 45,905,216 | +0.76(+1.26%) |
May 02, 2014 | 61.23 | 61.82 | 60.12 | 60.40 | 54,246,692 | -0.69(-1.13%) |