Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.36 | 69.65 | 69.04 | 69.27 | 9,923,566 | -0.16(-0.23%) |
May 28, 2015 | 69.24 | 69.55 | 68.85 | 69.43 | 7,583,786 | +0.09(+0.13%) |
May 27, 2015 | 69.40 | 69.78 | 69.09 | 69.34 | 8,708,611 | -0.12(-0.17%) |
May 26, 2015 | 70.09 | 70.23 | 69.22 | 69.46 | 11,906,440 | -1.08(-1.53%) |
May 22, 2015 | 70.67 | 70.54 | 70.54 | 70.54 | 7,014,659 | -0.40(-0.57%) |
May 21, 2015 | 71.26 | 71.46 | 70.81 | 70.94 | 9,739,035 | +0.16(+0.23%) |
May 20, 2015 | 70.89 | 71.22 | 70.45 | 70.78 | 9,697,198 | +0.15(+0.22%) |
May 19, 2015 | 71.32 | 71.49 | 70.61 | 70.62 | 11,788,116 | -1.10(-1.53%) |
May 18, 2015 | 72.29 | 72.30 | 71.67 | 71.72 | 9,502,918 | -0.93(-1.28%) |
May 15, 2015 | 72.10 | 72.85 | 71.91 | 72.65 | 8,389,260 | +0.44(+0.61%) |
May 14, 2015 | 71.92 | 72.78 | 71.92 | 72.21 | 14,644,691 | +0.50(+0.70%) |
May 13, 2015 | 71.90 | 72.22 | 71.44 | 71.71 | 8,286,431 | +0.09(+0.13%) |
May 12, 2015 | 71.54 | 71.91 | 71.31 | 71.62 | 7,535,985 | +0.13(+0.19%) |
May 11, 2015 | 72.34 | 72.37 | 71.44 | 71.48 | 9,016,430 | -0.86(-1.19%) |
May 08, 2015 | 72.10 | 72.44 | 71.51 | 72.34 | 10,631,417 | +0.72(+1.00%) |
May 07, 2015 | 71.70 | 72.04 | 71.04 | 71.62 | 8,698,904 | -0.25(-0.35%) |
May 06, 2015 | 72.74 | 72.93 | 71.44 | 71.88 | 8,740,959 | -0.03(-0.05%) |
May 05, 2015 | 72.74 | 73.20 | 71.91 | 71.91 | 9,706,718 | -0.21(-0.30%) |
May 04, 2015 | 72.83 | 72.85 | 71.90 | 72.12 | 11,504,033 | -0.48(-0.66%) |
May 01, 2015 | 73.43 | 73.78 | 72.13 | 72.60 | 15,563,304 | -1.34(-1.82%) |
Apr 30, 2015 | 74.60 | 74.71 | 73.54 | 73.95 | 10,011,453 | -0.45(-0.60%) |
Apr 29, 2015 | 73.79 | 74.57 | 73.70 | 74.39 | 8,509,212 | +0.41(+0.55%) |
Apr 28, 2015 | 73.28 | 74.07 | 73.01 | 73.99 | 7,992,285 | +0.95(+1.29%) |
Apr 27, 2015 | 73.47 | 73.74 | 72.94 | 73.04 | 7,297,058 | -0.11(-0.15%) |
Apr 24, 2015 | 73.02 | 73.27 | 72.60 | 73.16 | 7,501,728 | -0.07(-0.09%) |
Apr 23, 2015 | 73.24 | 73.67 | 72.98 | 73.22 | 10,422,891 | +0.31(+0.43%) |
Apr 22, 2015 | 73.28 | 73.54 | 72.72 | 72.91 | 8,475,084 | -0.15(-0.21%) |
Apr 21, 2015 | 73.28 | 73.74 | 72.78 | 73.06 | 8,522,813 | -0.37(-0.51%) |
Apr 20, 2015 | 72.96 | 74.38 | 72.94 | 73.44 | 10,733,547 | +0.79(+1.08%) |
Apr 17, 2015 | 72.82 | 73.04 | 72.08 | 72.65 | 9,835,261 | -0.70(-0.95%) |
Apr 16, 2015 | 73.18 | 73.87 | 72.58 | 73.35 | 8,867,335 | -0.17(-0.23%) |
Apr 15, 2015 | 72.97 | 73.70 | 72.83 | 73.52 | 10,066,403 | +1.05(+1.44%) |
Apr 14, 2015 | 71.71 | 72.64 | 71.42 | 72.47 | 10,907,495 | +1.56(+2.20%) |
Apr 13, 2015 | 71.48 | 71.84 | 70.87 | 70.91 | 6,468,824 | -0.27(-0.38%) |
Apr 10, 2015 | 71.56 | 71.68 | 71.12 | 71.19 | 7,527,572 | -0.03(-0.04%) |
Apr 09, 2015 | 71.11 | 71.40 | 70.70 | 71.21 | 8,651,389 | +0.19(+0.27%) |
Apr 08, 2015 | 72.48 | 72.52 | 70.93 | 71.02 | 11,856,054 | -1.25(-1.73%) |
Apr 07, 2015 | 71.23 | 72.64 | 70.99 | 72.27 | 12,819,691 | +1.08(+1.52%) |
Apr 06, 2015 | 70.60 | 71.82 | 70.06 | 71.19 | 10,098,271 | +1.09(+1.56%) |
Apr 02, 2015 | 69.55 | 70.10 | 70.10 | 70.10 | 7,695,362 | +0.33(+0.47%) |
Apr 01, 2015 | 70.43 | 70.73 | 69.58 | 69.77 | 11,033,886 | -0.13(-0.18%) |
Mar 31, 2015 | 70.33 | 70.63 | 69.83 | 69.90 | 10,894,327 | -1.28(-1.80%) |
Mar 30, 2015 | 69.89 | 71.39 | 69.89 | 71.18 | 10,771,917 | +1.74(+2.51%) |
Mar 27, 2015 | 69.91 | 69.91 | 69.03 | 69.43 | 8,756,334 | -0.65(-0.92%) |
Mar 26, 2015 | 70.77 | 70.91 | 69.35 | 70.08 | 10,928,906 | -0.28(-0.40%) |
Mar 25, 2015 | 69.69 | 70.71 | 69.47 | 70.36 | 13,771,190 | +0.98(+1.41%) |
Mar 24, 2015 | 70.53 | 70.71 | 69.35 | 69.38 | 10,029,048 | -1.15(-1.62%) |
Mar 23, 2015 | 71.58 | 71.70 | 70.53 | 70.53 | 10,224,253 | -0.74(-1.04%) |
Mar 20, 2015 | 70.11 | 71.42 | 69.99 | 71.27 | 21,123,394 | +1.52(+2.18%) |
Mar 19, 2015 | 69.98 | 70.18 | 69.68 | 69.75 | 11,764,904 | -1.30(-1.83%) |
Mar 18, 2015 | 68.32 | 71.17 | 68.16 | 71.05 | 16,606,749 | +2.35(+3.42%) |
Mar 17, 2015 | 68.12 | 68.94 | 67.98 | 68.69 | 10,658,105 | +0.03(+0.04%) |
Mar 16, 2015 | 67.54 | 68.76 | 67.25 | 68.67 | 10,182,944 | +1.01(+1.49%) |
Mar 13, 2015 | 67.81 | 67.81 | 67.02 | 67.66 | 12,533,253 | -0.53(-0.78%) |
Mar 12, 2015 | 69.39 | 69.59 | 68.12 | 68.20 | 8,859,540 | -0.75(-1.08%) |
Mar 11, 2015 | 68.93 | 69.17 | 68.22 | 68.94 | 12,676,649 | +0.42(+0.61%) |
Mar 10, 2015 | 69.11 | 69.61 | 68.14 | 68.52 | 16,038,210 | -0.69(-1.00%) |
Mar 09, 2015 | 68.98 | 70.33 | 68.91 | 69.21 | 11,273,182 | +0.27(+0.39%) |
Mar 06, 2015 | 69.39 | 69.59 | 68.69 | 68.95 | 10,833,334 | -0.79(-1.13%) |
Mar 05, 2015 | 69.92 | 70.12 | 69.47 | 69.73 | 7,744,019 | -0.29(-0.41%) |
Mar 04, 2015 | 70.34 | 70.02 | 69.54 | 70.02 | 8,687,978 | +0.00(+0.00%) |
Mar 03, 2015 | 70.50 | 70.72 | 69.79 | 70.02 | 10,362,156 | -0.49(-0.70%) |
Mar 02, 2015 | 70.79 | 70.81 | 69.87 | 70.51 | 11,023,021 | -0.52(-0.73%) |
Feb 27, 2015 | 71.59 | 71.73 | 70.96 | 71.03 | 9,606,593 | -0.25(-0.35%) |
Feb 26, 2015 | 71.84 | 71.86 | 70.98 | 71.29 | 8,859,975 | -1.01(-1.40%) |
Feb 25, 2015 | 71.99 | 72.43 | 71.91 | 72.30 | 7,218,476 | +0.41(+0.57%) |
Feb 24, 2015 | 71.84 | 72.07 | 71.47 | 71.88 | 8,572,292 | +0.07(+0.09%) |
Feb 23, 2015 | 71.77 | 72.24 | 71.48 | 71.82 | 10,097,890 | -0.49(-0.68%) |
Feb 20, 2015 | 72.20 | 72.49 | 71.58 | 72.31 | 11,430,068 | +0.17(+0.23%) |
Feb 19, 2015 | 72.04 | 72.96 | 71.41 | 72.14 | 14,587,140 | -1.39(-1.89%) |
Feb 18, 2015 | 74.08 | 74.34 | 73.49 | 73.54 | 10,388,813 | -1.30(-1.74%) |
Feb 17, 2015 | 74.78 | 75.19 | 74.25 | 74.84 | 10,654,425 | -0.25(-0.34%) |
Feb 13, 2015 | 74.14 | 75.09 | 75.09 | 75.09 | 11,255,513 | +1.28(+1.73%) |
Feb 12, 2015 | 73.43 | 73.94 | 73.12 | 73.82 | 9,933,274 | +1.30(+1.79%) |
Feb 11, 2015 | 71.86 | 72.65 | 71.40 | 72.52 | 13,132,769 | -0.13(-0.18%) |
Feb 10, 2015 | 72.87 | 72.94 | 71.27 | 72.65 | 10,665,719 | -0.16(-0.23%) |
Feb 09, 2015 | 72.42 | 73.52 | 72.30 | 72.81 | 9,678,837 | +0.54(+0.75%) |
Feb 06, 2015 | 72.31 | 72.83 | 71.94 | 72.27 | 11,610,351 | +0.20(+0.27%) |
Feb 05, 2015 | 72.25 | 72.60 | 71.59 | 72.08 | 11,418,066 | +0.63(+0.89%) |
Feb 04, 2015 | 71.53 | 72.06 | 70.81 | 71.44 | 15,430,950 | -0.78(-1.08%) |
Feb 03, 2015 | 71.01 | 72.60 | 70.99 | 72.22 | 21,634,418 | +2.29(+3.27%) |
Feb 02, 2015 | 68.56 | 69.98 | 67.89 | 69.93 | 17,485,686 | +2.33(+3.44%) |
Jan 30, 2015 | 66.99 | 68.10 | 65.20 | 67.60 | 31,219,056 | -0.31(-0.46%) |
Jan 29, 2015 | 68.73 | 68.99 | 67.03 | 67.91 | 21,221,710 | -0.47(-0.68%) |
Jan 28, 2015 | 71.32 | 71.32 | 68.19 | 68.38 | 15,959,815 | -3.00(-4.20%) |
Jan 27, 2015 | 71.28 | 71.75 | 70.97 | 71.38 | 9,687,632 | -0.41(-0.57%) |
Jan 26, 2015 | 70.70 | 72.10 | 70.10 | 71.79 | 11,632,594 | +1.34(+1.90%) |
Jan 23, 2015 | 71.36 | 71.71 | 70.37 | 70.45 | 12,109,295 | -1.36(-1.90%) |
Jan 22, 2015 | 71.71 | 71.95 | 70.55 | 71.82 | 11,325,268 | +0.50(+0.70%) |
Jan 21, 2015 | 70.41 | 71.39 | 70.12 | 71.32 | 12,543,418 | +1.11(+1.59%) |
Jan 20, 2015 | 68.94 | 70.28 | 68.45 | 70.20 | 15,781,955 | +0.89(+1.28%) |
Jan 16, 2015 | 67.57 | 69.33 | 67.57 | 69.31 | 19,116,218 | +1.62(+2.39%) |
Jan 15, 2015 | 68.51 | 69.19 | 67.60 | 67.70 | 14,655,808 | -0.81(-1.18%) |
Jan 14, 2015 | 68.05 | 68.84 | 67.14 | 68.51 | 21,408,936 | -0.20(-0.29%) |
Jan 13, 2015 | 70.50 | 70.99 | 68.04 | 68.71 | 20,136,662 | -1.11(-1.59%) |
Jan 12, 2015 | 70.86 | 70.86 | 69.60 | 69.81 | 13,500,044 | -1.54(-2.15%) |
Jan 09, 2015 | 72.62 | 72.68 | 71.00 | 71.35 | 14,535,982 | -1.45(-1.99%) |
Jan 08, 2015 | 72.00 | 72.82 | 71.61 | 72.80 | 13,093,384 | +1.63(+2.29%) |
Jan 07, 2015 | 72.04 | 72.35 | 70.89 | 71.17 | 15,702,495 | -0.06(-0.08%) |
Jan 06, 2015 | 71.13 | 71.88 | 70.21 | 71.23 | 17,567,520 | -0.03(-0.05%) |
Jan 05, 2015 | 73.16 | 73.32 | 70.84 | 71.26 | 17,787,234 | -2.97(-4.00%) |
Jan 02, 2015 | 73.60 | 74.51 | 73.09 | 74.23 | 8,959,045 | +0.26(+0.36%) |
Dec 31, 2014 | 73.62 | 73.97 | 73.97 | 73.97 | 9,724,212 | -0.61(-0.82%) |
Dec 30, 2014 | 74.46 | 74.94 | 73.95 | 74.58 | 8,582,003 | -0.14(-0.19%) |
Dec 29, 2014 | 74.80 | 75.42 | 74.36 | 74.72 | 9,164,595 | +0.05(+0.06%) |
Dec 26, 2014 | 75.12 | 75.40 | 74.39 | 74.67 | 6,643,423 | -0.15(-0.19%) |
Dec 24, 2014 | 74.94 | 74.82 | 74.82 | 74.82 | 6,880,110 | -0.32(-0.42%) |
Dec 23, 2014 | 74.35 | 75.46 | 74.06 | 75.13 | 12,269,973 | +1.27(+1.71%) |
Dec 22, 2014 | 74.09 | 74.50 | 73.24 | 73.87 | 14,298,378 | -0.59(-0.80%) |
Dec 19, 2014 | 72.22 | 74.48 | 71.54 | 74.46 | 23,846,104 | +2.57(+3.58%) |
Dec 18, 2014 | 71.22 | 71.89 | 69.56 | 71.89 | 20,473,802 | +1.98(+2.84%) |
Dec 17, 2014 | 67.37 | 70.28 | 67.26 | 69.91 | 20,256,328 | +2.85(+4.25%) |
Dec 16, 2014 | 66.27 | 68.88 | 66.04 | 67.06 | 19,289,838 | +0.55(+0.83%) |
Dec 15, 2014 | 68.00 | 68.51 | 66.21 | 66.50 | 19,932,600 | -1.00(-1.48%) |
Dec 12, 2014 | 68.42 | 68.80 | 67.50 | 67.51 | 18,219,996 | -1.67(-2.41%) |
Dec 11, 2014 | 69.21 | 70.73 | 68.77 | 69.17 | 15,594,450 | +0.03(+0.05%) |
Dec 10, 2014 | 70.04 | 70.06 | 67.96 | 69.14 | 22,859,210 | -1.42(-2.01%) |
Dec 09, 2014 | 70.00 | 71.31 | 69.98 | 70.56 | 16,761,831 | +0.14(+0.20%) |
Dec 08, 2014 | 72.46 | 72.49 | 70.16 | 70.42 | 20,938,430 | -2.68(-3.67%) |
Dec 05, 2014 | 73.71 | 73.96 | 73.00 | 73.10 | 11,622,339 | -0.93(-1.26%) |
Dec 04, 2014 | 74.56 | 74.56 | 73.20 | 74.03 | 12,309,209 | -0.94(-1.26%) |
Dec 03, 2014 | 75.66 | 75.71 | 74.61 | 74.98 | 12,222,007 | -0.20(-0.27%) |
Dec 02, 2014 | 73.37 | 75.54 | 73.12 | 75.18 | 12,954,580 | +1.51(+2.05%) |
Dec 01, 2014 | 72.12 | 74.17 | 71.66 | 73.67 | 20,276,546 | +1.89(+2.63%) |
Nov 28, 2014 | 73.58 | 73.64 | 71.49 | 71.78 | 18,101,622 | -4.11(-5.42%) |
Nov 26, 2014 | 76.53 | 75.90 | 75.90 | 75.90 | 10,184,201 | -0.69(-0.90%) |
Nov 25, 2014 | 77.67 | 77.69 | 76.25 | 76.59 | 10,108,423 | -0.95(-1.22%) |
Nov 24, 2014 | 77.89 | 78.19 | 77.24 | 77.53 | 8,807,346 | -0.65(-0.83%) |
Nov 21, 2014 | 78.33 | 78.41 | 77.63 | 78.19 | 11,164,634 | +0.84(+1.08%) |
Nov 20, 2014 | 76.59 | 77.46 | 76.59 | 77.35 | 7,989,099 | +0.55(+0.72%) |
Nov 19, 2014 | 76.47 | 76.93 | 75.87 | 76.80 | 6,476,416 | +0.66(+0.87%) |
Nov 18, 2014 | 76.47 | 76.90 | 75.99 | 76.14 | 8,603,389 | -0.18(-0.24%) |
Nov 17, 2014 | 76.46 | 76.59 | 76.00 | 76.32 | 8,665,503 | -0.38(-0.49%) |
Nov 14, 2014 | 76.29 | 76.72 | 76.10 | 76.70 | 7,418,791 | +0.62(+0.81%) |
Nov 13, 2014 | 76.50 | 76.74 | 75.55 | 76.08 | 16,866,042 | -0.78(-1.02%) |
Nov 12, 2014 | 77.00 | 77.55 | 76.69 | 76.86 | 7,536,114 | -0.52(-0.67%) |
Nov 11, 2014 | 77.06 | 77.53 | 76.63 | 77.38 | 6,057,467 | +0.34(+0.44%) |
Nov 10, 2014 | 78.12 | 78.18 | 76.64 | 77.04 | 9,354,244 | -0.57(-0.74%) |
Nov 07, 2014 | 77.58 | 78.22 | 77.33 | 77.61 | 11,275,831 | +0.18(+0.23%) |
Nov 06, 2014 | 76.37 | 77.45 | 76.02 | 77.44 | 9,770,046 | +0.97(+1.26%) |
Nov 05, 2014 | 76.61 | 76.63 | 75.04 | 76.47 | 10,106,458 | +1.10(+1.46%) |
Nov 04, 2014 | 75.78 | 75.80 | 75.00 | 75.37 | 14,671,782 | -0.92(-1.21%) |
Nov 03, 2014 | 78.29 | 78.38 | 76.08 | 76.29 | 15,794,713 | -2.07(-2.64%) |
Oct 31, 2014 | 77.32 | 78.51 | 76.04 | 78.36 | 16,334,540 | +1.80(+2.35%) |
Oct 30, 2014 | 75.90 | 76.60 | 75.50 | 76.57 | 7,920,377 | +0.04(+0.05%) |
Oct 29, 2014 | 77.09 | 77.39 | 75.85 | 76.53 | 10,521,360 | +0.01(+0.01%) |
Oct 28, 2014 | 75.89 | 76.61 | 75.23 | 76.52 | 11,134,265 | +1.38(+1.83%) |
Oct 27, 2014 | 74.73 | 75.37 | 75.72 | 75.14 | 10,285,199 | -0.58(-0.77%) |
Oct 24, 2014 | 75.91 | 75.95 | 74.82 | 75.72 | 8,432,450 | -0.18(-0.24%) |
Oct 23, 2014 | 75.78 | 76.65 | 75.14 | 75.91 | 11,013,952 | +1.43(+1.92%) |
Oct 22, 2014 | 75.26 | 75.94 | 74.42 | 74.48 | 11,036,947 | -0.71(-0.95%) |
Oct 21, 2014 | 73.94 | 75.24 | 73.77 | 75.19 | 13,630,383 | +2.35(+3.23%) |
Oct 20, 2014 | 72.86 | 73.10 | 72.50 | 72.84 | 13,513,920 | -0.20(-0.28%) |
Oct 17, 2014 | 73.03 | 73.65 | 72.34 | 73.04 | 16,681,145 | +0.48(+0.67%) |
Oct 16, 2014 | 70.53 | 72.73 | 70.03 | 72.56 | 18,228,122 | +1.17(+1.64%) |
Oct 15, 2014 | 70.93 | 71.54 | 69.68 | 71.39 | 23,387,380 | -0.33(-0.46%) |
Oct 14, 2014 | 73.56 | 73.86 | 71.28 | 71.72 | 17,665,670 | -1.47(-2.01%) |
Oct 13, 2014 | 74.18 | 74.86 | 73.07 | 73.19 | 11,944,738 | -1.22(-1.63%) |
Oct 10, 2014 | 74.93 | 75.61 | 73.76 | 74.41 | 14,171,377 | -0.41(-0.54%) |
Oct 09, 2014 | 76.45 | 76.49 | 74.63 | 74.81 | 17,584,376 | -2.25(-2.92%) |
Oct 08, 2014 | 75.67 | 77.25 | 75.23 | 77.06 | 14,577,504 | +1.26(+1.66%) |
Oct 07, 2014 | 76.74 | 77.37 | 75.78 | 75.80 | 11,186,790 | -1.35(-1.75%) |
Oct 06, 2014 | 77.03 | 77.78 | 76.62 | 77.15 | 8,282,093 | +0.25(+0.32%) |
Oct 03, 2014 | 77.19 | 77.19 | 76.04 | 76.90 | 9,640,735 | +0.39(+0.51%) |
Oct 02, 2014 | 76.69 | 77.02 | 75.87 | 76.51 | 12,506,649 | -0.35(-0.46%) |
Oct 01, 2014 | 77.61 | 77.97 | 76.69 | 76.86 | 12,296,544 | -1.09(-1.40%) |
Sep 30, 2014 | 78.73 | 78.73 | 77.52 | 77.95 | 12,835,558 | -0.80(-1.02%) |
Sep 29, 2014 | 78.87 | 78.88 | 77.83 | 78.76 | 10,400,313 | -0.60(-0.76%) |
Sep 26, 2014 | 78.76 | 79.73 | 78.41 | 79.36 | 8,428,554 | +0.52(+0.65%) |
Sep 25, 2014 | 79.83 | 80.10 | 78.84 | 78.84 | 9,897,311 | -1.12(-1.41%) |
Sep 24, 2014 | 80.40 | 80.40 | 78.95 | 79.96 | 12,259,365 | -0.43(-0.54%) |
Sep 23, 2014 | 80.70 | 81.00 | 80.27 | 80.40 | 8,603,509 | -0.28(-0.35%) |
Sep 22, 2014 | 81.40 | 81.61 | 80.66 | 80.68 | 8,955,157 | -0.86(-1.05%) |
Sep 19, 2014 | 81.62 | 82.12 | 81.43 | 81.53 | 15,444,501 | +0.43(+0.53%) |
Sep 18, 2014 | 81.57 | 81.69 | 80.91 | 81.10 | 7,180,774 | -0.38(-0.47%) |
Sep 17, 2014 | 81.75 | 81.98 | 81.30 | 81.48 | 7,015,781 | -0.16(-0.19%) |
Sep 16, 2014 | 81.05 | 82.11 | 80.76 | 81.64 | 10,089,623 | +0.47(+0.58%) |
Sep 15, 2014 | 79.93 | 81.52 | 79.74 | 81.17 | 8,335,215 | +1.03(+1.29%) |
Sep 12, 2014 | 80.71 | 80.79 | 79.84 | 80.13 | 7,537,777 | -0.76(-0.94%) |
Sep 11, 2014 | 80.54 | 81.06 | 79.97 | 80.90 | 10,056,560 | -0.29(-0.36%) |
Sep 10, 2014 | 81.31 | 81.49 | 80.36 | 81.19 | 16,757,121 | -0.59(-0.72%) |
Sep 09, 2014 | 81.33 | 82.18 | 81.18 | 81.78 | 10,301,300 | -0.67(-0.82%) |
Sep 08, 2014 | 82.76 | 82.81 | 82.12 | 82.45 | 6,442,823 | -0.78(-0.93%) |
Sep 05, 2014 | 83.07 | 83.26 | 82.42 | 83.23 | 7,712,664 | +0.39(+0.47%) |
Sep 04, 2014 | 83.76 | 83.92 | 82.45 | 82.84 | 7,959,071 | -0.69(-0.83%) |
Sep 03, 2014 | 83.92 | 84.19 | 83.41 | 83.53 | 5,888,198 | +0.21(+0.25%) |
Sep 02, 2014 | 84.41 | 84.52 | 83.01 | 83.32 | 7,269,947 | -1.25(-1.48%) |
Aug 29, 2014 | 84.28 | 84.57 | 84.57 | 84.57 | 5,386,450 | +0.46(+0.54%) |
Aug 28, 2014 | 83.81 | 84.21 | 83.79 | 84.11 | 3,687,399 | +0.07(+0.09%) |
Aug 27, 2014 | 83.89 | 84.16 | 83.75 | 84.04 | 4,235,433 | +0.25(+0.30%) |
Aug 26, 2014 | 83.66 | 84.09 | 83.58 | 83.79 | 4,334,563 | +0.27(+0.32%) |
Aug 25, 2014 | 83.34 | 83.67 | 83.22 | 83.52 | 4,049,725 | +0.48(+0.57%) |
Aug 22, 2014 | 82.98 | 83.30 | 82.65 | 83.04 | 4,954,875 | -0.54(-0.64%) |
Aug 21, 2014 | 83.41 | 83.74 | 83.09 | 83.58 | 4,095,987 | +0.29(+0.35%) |
Aug 20, 2014 | 83.13 | 83.36 | 82.83 | 83.29 | 4,944,485 | -0.09(-0.11%) |
Aug 19, 2014 | 82.79 | 83.43 | 82.68 | 83.38 | 5,959,697 | +0.87(+1.05%) |
Aug 18, 2014 | 82.49 | 82.70 | 82.07 | 82.51 | 7,087,098 | +0.13(+0.16%) |
Aug 15, 2014 | 82.59 | 82.83 | 82.11 | 82.38 | 8,808,543 | +0.14(+0.17%) |
Aug 14, 2014 | 82.71 | 82.72 | 81.97 | 82.24 | 6,982,893 | -0.41(-0.50%) |
Aug 13, 2014 | 82.69 | 82.91 | 82.20 | 82.66 | 5,431,060 | +0.33(+0.40%) |
Aug 12, 2014 | 82.36 | 82.45 | 81.79 | 82.33 | 7,632,189 | -0.40(-0.49%) |
Aug 11, 2014 | 83.02 | 83.35 | 82.62 | 82.73 | 5,351,243 | -0.10(-0.12%) |
Aug 08, 2014 | 81.67 | 82.69 | 81.56 | 82.83 | 7,315,329 | +1.43(+1.76%) |
Aug 07, 2014 | 81.75 | 82.10 | 80.86 | 81.40 | 7,179,224 | -0.05(-0.06%) |
Aug 06, 2014 | 80.91 | 82.25 | 80.85 | 81.45 | 7,930,541 | +0.50(+0.62%) |
Aug 05, 2014 | 82.80 | 82.80 | 80.70 | 80.95 | 12,326,218 | -2.08(-2.50%) |
Aug 04, 2014 | 82.72 | 83.15 | 81.64 | 83.03 | 11,224,832 | +0.17(+0.21%) |
Aug 01, 2014 | 82.76 | 83.54 | 81.86 | 82.85 | 11,389,089 | -0.87(-1.04%) |
Jul 31, 2014 | 85.33 | 85.49 | 83.63 | 83.72 | 12,118,993 | -2.13(-2.48%) |
Jul 30, 2014 | 86.14 | 86.60 | 85.19 | 85.85 | 7,103,762 | +0.07(+0.08%) |
Jul 29, 2014 | 86.09 | 86.62 | 85.78 | 85.78 | 6,466,597 | -0.53(-0.62%) |
Jul 28, 2014 | 86.52 | 86.68 | 86.09 | 86.31 | 7,139,920 | -0.21(-0.25%) |
Jul 25, 2014 | 87.18 | 87.20 | 86.20 | 86.53 | 5,722,330 | -0.83(-0.95%) |
Jul 24, 2014 | 86.82 | 87.52 | 86.60 | 87.36 | 8,244,242 | +0.63(+0.72%) |
Jul 23, 2014 | 85.96 | 86.76 | 85.82 | 86.73 | 5,739,943 | +0.84(+0.98%) |
Jul 22, 2014 | 85.22 | 86.29 | 85.22 | 85.89 | 6,772,813 | +0.84(+0.98%) |
Jul 21, 2014 | 84.29 | 85.08 | 84.22 | 85.05 | 5,677,906 | +0.58(+0.69%) |
Jul 18, 2014 | 84.63 | 84.69 | 83.94 | 84.47 | 6,698,796 | +0.20(+0.24%) |
Jul 17, 2014 | 84.63 | 85.19 | 84.14 | 84.27 | 7,643,396 | -0.52(-0.62%) |
Jul 16, 2014 | 84.14 | 84.82 | 84.01 | 84.79 | 6,855,369 | +1.06(+1.26%) |
Jul 15, 2014 | 83.61 | 83.89 | 83.31 | 83.73 | 7,479,215 | +0.00(+0.00%) |
Jul 14, 2014 | 83.44 | 83.89 | 83.16 | 83.73 | 6,350,235 | +0.51(+0.61%) |
Jul 11, 2014 | 83.65 | 84.14 | 82.94 | 83.22 | 8,101,356 | -1.15(-1.37%) |
Jul 10, 2014 | 84.53 | 84.77 | 84.15 | 84.38 | 6,722,881 | -0.74(-0.87%) |
Jul 09, 2014 | 84.39 | 85.31 | 84.21 | 85.11 | 7,952,609 | +0.97(+1.15%) |
Jul 08, 2014 | 84.02 | 84.46 | 83.90 | 84.15 | 7,206,434 | -0.37(-0.44%) |
Jul 07, 2014 | 84.50 | 84.63 | 84.23 | 84.52 | 5,605,385 | -0.47(-0.55%) |
Jul 03, 2014 | 85.15 | 84.98 | 84.98 | 84.98 | 5,424,513 | +0.62(+0.74%) |
Jul 02, 2014 | 84.56 | 84.81 | 84.21 | 84.36 | 7,928,169 | -0.20(-0.24%) |
Jul 01, 2014 | 84.82 | 85.13 | 84.51 | 84.56 | 6,175,423 | -0.01(-0.01%) |
Jun 30, 2014 | 84.31 | 84.62 | 83.81 | 84.57 | 8,782,095 | +0.12(+0.15%) |
Jun 27, 2014 | 84.69 | 84.83 | 83.76 | 84.45 | 13,391,276 | -0.36(-0.43%) |
Jun 26, 2014 | 85.00 | 85.00 | 83.91 | 84.81 | 9,135,392 | -0.20(-0.24%) |
Jun 25, 2014 | 85.08 | 85.74 | 84.87 | 85.01 | 10,362,215 | -0.35(-0.41%) |
Jun 24, 2014 | 85.99 | 86.46 | 85.32 | 85.36 | 13,221,509 | -0.78(-0.91%) |
Jun 23, 2014 | 85.85 | 86.53 | 85.78 | 86.14 | 16,988,676 | +0.41(+0.48%) |
Jun 20, 2014 | 85.48 | 85.77 | 84.78 | 85.73 | 17,522,348 | +0.23(+0.27%) |
Jun 19, 2014 | 84.40 | 85.51 | 84.16 | 85.50 | 11,448,685 | +1.11(+1.31%) |
Jun 18, 2014 | 83.54 | 84.54 | 83.15 | 84.40 | 11,865,199 | +0.94(+1.13%) |
Jun 17, 2014 | 82.85 | 83.60 | 82.64 | 83.46 | 10,374,214 | +0.19(+0.23%) |
Jun 16, 2014 | 82.37 | 83.44 | 82.36 | 83.27 | 10,885,137 | +0.83(+1.01%) |
Jun 13, 2014 | 81.58 | 82.44 | 81.56 | 82.44 | 8,611,901 | +0.74(+0.91%) |
Jun 12, 2014 | 81.45 | 81.77 | 81.25 | 81.69 | 10,518,358 | +0.60(+0.74%) |
Jun 11, 2014 | 81.06 | 81.28 | 80.73 | 81.09 | 7,029,735 | -0.10(-0.13%) |
Jun 10, 2014 | 80.96 | 81.21 | 80.42 | 81.20 | 9,051,465 | +0.75(+0.93%) |
Jun 06, 2014 | 80.13 | 80.78 | 80.03 | 80.45 | 6,630,783 | +0.43(+0.54%) |
Jun 05, 2014 | 79.37 | 80.18 | 79.33 | 80.02 | 6,506,560 | +0.76(+0.96%) |
Jun 04, 2014 | 79.24 | 79.47 | 79.03 | 79.26 | 5,063,665 | -0.13(-0.16%) |
Jun 03, 2014 | 79.28 | 79.56 | 78.85 | 79.39 | 5,496,043 | +0.22(+0.28%) |