Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 77.58 | 77.60 | 76.69 | 76.82 | 11,377,605 | -0.17(-0.23%) |
Jun 29, 2015 | 78.02 | 78.31 | 76.94 | 76.99 | 14,147,140 | -1.54(-1.97%) |
Jun 26, 2015 | 78.37 | 78.92 | 78.13 | 78.54 | 11,470,406 | +0.41(+0.52%) |
Jun 25, 2015 | 78.43 | 78.80 | 78.12 | 78.13 | 8,342,267 | -0.17(-0.21%) |
Jun 24, 2015 | 78.43 | 78.67 | 78.09 | 78.29 | 9,204,055 | -0.35(-0.45%) |
Jun 23, 2015 | 78.90 | 79.10 | 78.41 | 78.65 | 7,671,371 | -0.24(-0.31%) |
Jun 22, 2015 | 79.29 | 79.48 | 78.81 | 78.89 | 6,414,269 | +0.18(+0.23%) |
Jun 19, 2015 | 78.73 | 78.91 | 78.65 | 78.71 | 14,784,932 | -0.39(-0.50%) |
Jun 18, 2015 | 77.92 | 79.25 | 77.80 | 79.10 | 11,184,471 | +1.28(+1.65%) |
Jun 17, 2015 | 77.54 | 78.13 | 77.36 | 77.82 | 7,809,819 | +0.29(+0.38%) |
Jun 16, 2015 | 76.85 | 77.63 | 76.53 | 77.53 | 7,674,771 | +0.69(+0.89%) |
Jun 15, 2015 | 77.05 | 77.06 | 76.46 | 76.84 | 8,669,542 | -0.68(-0.87%) |
Jun 12, 2015 | 77.94 | 78.21 | 77.34 | 77.52 | 11,059,555 | -0.70(-0.90%) |
Jun 11, 2015 | 78.19 | 78.66 | 77.90 | 78.22 | 7,834,477 | +0.28(+0.36%) |
Jun 10, 2015 | 77.62 | 78.47 | 77.40 | 77.94 | 12,718,598 | +0.53(+0.68%) |
Jun 09, 2015 | 77.59 | 77.67 | 77.09 | 77.41 | 9,951,912 | +0.20(+0.26%) |
Jun 08, 2015 | 77.72 | 78.02 | 77.21 | 77.21 | 8,948,768 | -0.50(-0.64%) |
Jun 05, 2015 | 78.02 | 78.07 | 77.40 | 77.71 | 9,587,925 | -0.50(-0.65%) |
Jun 04, 2015 | 78.77 | 79.19 | 78.08 | 78.21 | 10,222,235 | -0.68(-0.86%) |
Jun 03, 2015 | 79.07 | 79.16 | 78.69 | 78.89 | 6,819,407 | +0.09(+0.11%) |
Jun 02, 2015 | 78.76 | 79.01 | 78.11 | 78.80 | 10,546,021 | -0.05(-0.06%) |
Jun 01, 2015 | 79.04 | 79.29 | 78.60 | 78.85 | 9,258,718 | -0.08(-0.10%) |
May 29, 2015 | 80.04 | 80.10 | 78.69 | 78.93 | 12,633,484 | -0.80(-1.00%) |
May 28, 2015 | 79.62 | 80.16 | 79.46 | 79.73 | 7,231,669 | +0.02(+0.02%) |
May 27, 2015 | 79.62 | 79.93 | 79.45 | 79.71 | 11,795,932 | +0.24(+0.31%) |
May 26, 2015 | 79.79 | 80.04 | 79.28 | 79.47 | 10,046,186 | -0.42(-0.52%) |
May 22, 2015 | 80.61 | 79.88 | 79.88 | 79.88 | 7,887,016 | -0.84(-1.04%) |
May 21, 2015 | 81.11 | 81.42 | 80.67 | 80.73 | 8,722,999 | -0.34(-0.42%) |
May 20, 2015 | 81.71 | 81.76 | 80.84 | 81.07 | 9,130,276 | -0.28(-0.35%) |
May 19, 2015 | 81.11 | 81.47 | 80.80 | 81.35 | 9,870,521 | +0.42(+0.52%) |
May 18, 2015 | 80.10 | 81.65 | 80.07 | 80.93 | 13,392,360 | +0.88(+1.09%) |
May 15, 2015 | 79.80 | 80.07 | 79.56 | 80.05 | 7,697,815 | +0.37(+0.46%) |
May 14, 2015 | 79.01 | 79.71 | 78.99 | 79.68 | 6,969,976 | +1.00(+1.27%) |
May 13, 2015 | 78.78 | 79.13 | 78.62 | 78.68 | 7,446,054 | +0.06(+0.08%) |
May 12, 2015 | 78.94 | 79.07 | 78.47 | 78.62 | 8,821,811 | -0.44(-0.55%) |
May 11, 2015 | 79.28 | 79.55 | 79.04 | 79.06 | 7,282,905 | -0.34(-0.43%) |
May 08, 2015 | 78.63 | 79.56 | 78.60 | 79.40 | 9,595,679 | +1.42(+1.82%) |
May 07, 2015 | 77.42 | 78.25 | 77.40 | 77.98 | 8,180,893 | +0.38(+0.49%) |
May 06, 2015 | 77.95 | 78.15 | 77.20 | 77.60 | 10,262,370 | -0.26(-0.33%) |
May 05, 2015 | 78.35 | 78.48 | 77.69 | 77.86 | 11,281,949 | -0.67(-0.85%) |
May 04, 2015 | 78.51 | 78.68 | 78.38 | 78.52 | 7,060,050 | +0.17(+0.22%) |
May 01, 2015 | 77.95 | 78.56 | 77.95 | 78.35 | 7,994,850 | +0.73(+0.94%) |
Apr 30, 2015 | 78.30 | 78.37 | 77.29 | 77.62 | 12,997,325 | -0.93(-1.19%) |
Apr 29, 2015 | 78.65 | 78.73 | 78.17 | 78.56 | 11,407,342 | -0.27(-0.35%) |
Apr 28, 2015 | 78.60 | 78.99 | 77.71 | 78.83 | 9,564,995 | +0.13(+0.16%) |
Apr 27, 2015 | 79.16 | 79.50 | 78.62 | 78.70 | 11,647,098 | -0.39(-0.49%) |
Apr 24, 2015 | 78.34 | 79.45 | 78.25 | 79.10 | 8,392,220 | +0.49(+0.62%) |
Apr 23, 2015 | 78.64 | 78.89 | 78.18 | 78.61 | 9,394,877 | +0.02(+0.03%) |
Apr 22, 2015 | 78.74 | 78.88 | 78.22 | 78.59 | 6,088,538 | +0.10(+0.13%) |
Apr 21, 2015 | 78.77 | 79.02 | 78.38 | 78.48 | 8,348,492 | +0.07(+0.09%) |
Apr 20, 2015 | 78.45 | 78.94 | 78.29 | 78.41 | 8,521,940 | +0.49(+0.63%) |
Apr 17, 2015 | 77.76 | 78.13 | 77.55 | 77.92 | 14,165,167 | -0.16(-0.21%) |
Apr 16, 2015 | 78.46 | 78.50 | 78.07 | 78.09 | 9,360,741 | -0.63(-0.81%) |
Apr 15, 2015 | 78.67 | 79.22 | 78.51 | 78.72 | 10,526,491 | +0.06(+0.08%) |
Apr 14, 2015 | 79.07 | 79.39 | 78.39 | 78.66 | 11,913,126 | -0.02(-0.03%) |
Apr 13, 2015 | 79.46 | 79.80 | 78.68 | 78.68 | 13,740,180 | -1.18(-1.48%) |
Apr 10, 2015 | 79.29 | 79.92 | 78.98 | 79.86 | 8,672,784 | +0.57(+0.72%) |
Apr 09, 2015 | 78.70 | 79.54 | 78.51 | 79.29 | 10,317,934 | +0.92(+1.17%) |
Apr 08, 2015 | 78.12 | 78.60 | 77.94 | 78.38 | 9,398,220 | +0.05(+0.06%) |
Apr 07, 2015 | 77.90 | 78.93 | 77.81 | 78.33 | 10,096,210 | +0.74(+0.95%) |
Apr 06, 2015 | 77.34 | 77.91 | 76.72 | 77.59 | 12,393,059 | -0.38(-0.48%) |
Apr 02, 2015 | 77.81 | 77.97 | 77.97 | 77.97 | 7,791,818 | +0.38(+0.49%) |
Apr 01, 2015 | 78.61 | 78.61 | 77.16 | 77.58 | 14,526,864 | -1.13(-1.44%) |
Mar 31, 2015 | 79.01 | 79.42 | 78.71 | 78.72 | 10,259,362 | -0.74(-0.94%) |
Mar 30, 2015 | 79.22 | 79.71 | 78.84 | 79.46 | 7,745,611 | +0.95(+1.21%) |
Mar 27, 2015 | 78.47 | 78.99 | 78.37 | 78.52 | 7,472,689 | +0.16(+0.20%) |
Mar 26, 2015 | 78.21 | 78.88 | 77.91 | 78.36 | 12,744,241 | -0.16(-0.20%) |
Mar 25, 2015 | 79.70 | 80.20 | 78.52 | 78.52 | 10,790,946 | -1.27(-1.59%) |
Mar 24, 2015 | 80.46 | 80.78 | 79.76 | 79.78 | 10,722,907 | -0.80(-0.99%) |
Mar 23, 2015 | 80.18 | 80.87 | 80.00 | 80.58 | 11,521,990 | +0.45(+0.57%) |
Mar 20, 2015 | 79.71 | 80.52 | 79.63 | 80.13 | 15,889,784 | +0.56(+0.70%) |
Mar 19, 2015 | 79.06 | 79.78 | 78.96 | 79.57 | 8,770,740 | +0.18(+0.23%) |
Mar 18, 2015 | 78.16 | 79.61 | 77.57 | 79.39 | 10,188,057 | +1.23(+1.57%) |
Mar 17, 2015 | 78.34 | 78.66 | 77.79 | 78.16 | 9,331,020 | -0.92(-1.16%) |
Mar 16, 2015 | 78.05 | 79.09 | 78.05 | 79.08 | 9,874,103 | +1.45(+1.86%) |
Mar 13, 2015 | 78.13 | 78.29 | 77.19 | 77.63 | 9,995,923 | -0.49(-0.62%) |
Mar 12, 2015 | 77.44 | 78.44 | 77.33 | 78.12 | 10,630,016 | +1.18(+1.54%) |
Mar 11, 2015 | 78.12 | 78.12 | 76.86 | 76.94 | 11,678,131 | -0.95(-1.22%) |
Mar 10, 2015 | 78.24 | 78.59 | 77.87 | 77.88 | 11,163,629 | -0.88(-1.12%) |
Mar 09, 2015 | 78.41 | 78.97 | 78.06 | 78.77 | 7,285,685 | +0.43(+0.55%) |
Mar 06, 2015 | 79.89 | 80.15 | 78.16 | 78.34 | 11,869,159 | -1.89(-2.35%) |
Mar 05, 2015 | 79.87 | 80.76 | 79.81 | 80.22 | 10,277,358 | +0.68(+0.86%) |
Mar 04, 2015 | 79.91 | 80.08 | 79.17 | 79.54 | 11,045,470 | -0.54(-0.67%) |
Mar 03, 2015 | 80.68 | 80.68 | 79.75 | 80.08 | 8,203,969 | -0.69(-0.85%) |
Mar 02, 2015 | 80.21 | 80.92 | 80.36 | 80.77 | 9,300,165 | +0.56(+0.69%) |
Feb 27, 2015 | 80.63 | 80.86 | 80.19 | 80.21 | 10,862,633 | -0.23(-0.28%) |
Feb 26, 2015 | 79.33 | 80.74 | 79.20 | 80.44 | 14,616,616 | +1.24(+1.57%) |
Feb 25, 2015 | 78.99 | 79.26 | 78.38 | 79.20 | 12,374,847 | +0.40(+0.51%) |
Feb 24, 2015 | 78.45 | 79.07 | 78.25 | 78.80 | 8,419,221 | +0.41(+0.52%) |
Feb 23, 2015 | 78.83 | 78.85 | 78.09 | 78.39 | 8,790,087 | -0.06(-0.08%) |
Feb 20, 2015 | 78.39 | 78.54 | 77.55 | 78.45 | 12,889,034 | +0.20(+0.26%) |
Feb 19, 2015 | 77.67 | 78.36 | 77.40 | 78.25 | 12,904,655 | +0.58(+0.74%) |
Feb 18, 2015 | 78.25 | 78.44 | 77.22 | 77.67 | 10,138,402 | -0.37(-0.48%) |
Feb 17, 2015 | 77.23 | 78.08 | 77.02 | 78.05 | 11,102,065 | +0.64(+0.82%) |
Feb 13, 2015 | 76.49 | 77.41 | 77.41 | 77.41 | 14,353,570 | +0.92(+1.20%) |
Feb 12, 2015 | 78.09 | 78.13 | 75.49 | 76.49 | 33,245,388 | -1.51(-1.93%) |
Feb 11, 2015 | 78.06 | 78.32 | 77.67 | 78.00 | 10,522,083 | +0.02(+0.03%) |
Feb 10, 2015 | 77.85 | 78.25 | 77.26 | 77.98 | 15,797,186 | +0.44(+0.57%) |
Feb 09, 2015 | 78.53 | 78.53 | 77.01 | 77.54 | 12,673,632 | -1.03(-1.31%) |
Feb 06, 2015 | 79.35 | 79.61 | 78.35 | 78.56 | 11,859,638 | -1.06(-1.33%) |
Feb 05, 2015 | 78.93 | 79.70 | 78.84 | 79.62 | 8,538,890 | +0.85(+1.09%) |
Feb 04, 2015 | 79.35 | 79.61 | 78.50 | 78.76 | 12,237,261 | -0.85(-1.07%) |
Feb 03, 2015 | 78.79 | 79.70 | 78.58 | 79.62 | 12,873,251 | +1.27(+1.62%) |
Feb 02, 2015 | 78.09 | 78.37 | 77.22 | 78.35 | 11,569,874 | +0.54(+0.69%) |
Jan 30, 2015 | 78.93 | 79.26 | 77.78 | 77.81 | 13,739,390 | -1.74(-2.19%) |
Jan 29, 2015 | 78.88 | 79.62 | 78.23 | 79.56 | 9,740,946 | +0.70(+0.89%) |
Jan 28, 2015 | 79.63 | 79.98 | 78.83 | 78.86 | 11,650,306 | -0.47(-0.60%) |
Jan 27, 2015 | 79.13 | 79.86 | 78.43 | 79.33 | 13,074,933 | -0.13(-0.17%) |
Jan 26, 2015 | 79.10 | 79.61 | 78.65 | 79.46 | 11,534,017 | +0.05(+0.06%) |
Jan 23, 2015 | 79.99 | 80.01 | 79.21 | 79.42 | 13,031,100 | -1.21(-1.50%) |
Jan 22, 2015 | 79.56 | 80.68 | 78.93 | 80.63 | 11,629,128 | +1.45(+1.83%) |
Jan 21, 2015 | 78.14 | 79.34 | 78.02 | 79.18 | 15,059,428 | +0.47(+0.60%) |
Jan 20, 2015 | 78.91 | 79.30 | 77.91 | 78.71 | 26,338,152 | -2.14(-2.64%) |
Jan 16, 2015 | 79.31 | 80.85 | 80.85 | 80.85 | 18,135,384 | +1.20(+1.51%) |
Jan 15, 2015 | 80.81 | 80.81 | 79.22 | 79.64 | 13,942,485 | -1.17(-1.45%) |
Jan 14, 2015 | 80.71 | 81.15 | 80.43 | 80.81 | 11,437,175 | -0.59(-0.73%) |
Jan 13, 2015 | 81.93 | 82.62 | 81.00 | 81.40 | 13,068,572 | +0.14(+0.17%) |
Jan 12, 2015 | 81.72 | 82.23 | 81.05 | 81.27 | 8,801,002 | -0.28(-0.34%) |
Jan 09, 2015 | 82.76 | 82.76 | 81.40 | 81.54 | 9,477,711 | -1.13(-1.36%) |
Jan 08, 2015 | 82.42 | 82.75 | 82.17 | 82.67 | 12,769,922 | +0.64(+0.79%) |
Jan 07, 2015 | 80.74 | 82.24 | 80.67 | 82.03 | 10,207,324 | +1.77(+2.21%) |
Jan 06, 2015 | 81.08 | 81.58 | 79.99 | 80.25 | 9,558,917 | -0.40(-0.49%) |
Jan 05, 2015 | 81.19 | 81.38 | 80.57 | 80.65 | 10,393,231 | -0.57(-0.70%) |
Jan 02, 2015 | 81.63 | 82.02 | 80.92 | 81.22 | 7,408,634 | -0.04(-0.05%) |
Dec 31, 2014 | 82.07 | 81.26 | 81.26 | 81.26 | 7,981,483 | -0.61(-0.75%) |
Dec 30, 2014 | 81.92 | 82.21 | 81.64 | 81.87 | 5,625,909 | +0.02(+0.03%) |
Dec 29, 2014 | 81.31 | 82.13 | 81.29 | 81.85 | 5,499,470 | +0.21(+0.26%) |
Dec 26, 2014 | 81.65 | 82.13 | 81.35 | 81.64 | 3,797,643 | +0.37(+0.45%) |
Dec 24, 2014 | 81.11 | 81.27 | 81.27 | 81.27 | 4,394,893 | +0.24(+0.30%) |
Dec 23, 2014 | 82.88 | 83.08 | 80.75 | 81.03 | 13,102,029 | -1.91(-2.30%) |
Dec 22, 2014 | 82.13 | 83.01 | 82.11 | 82.94 | 10,447,861 | +0.92(+1.13%) |
Dec 19, 2014 | 82.86 | 83.45 | 81.98 | 82.02 | 24,649,824 | -0.98(-1.18%) |
Dec 18, 2014 | 82.07 | 83.01 | 81.39 | 83.00 | 15,098,573 | +2.13(+2.63%) |
Dec 17, 2014 | 80.25 | 81.20 | 79.80 | 80.87 | 13,125,601 | +1.02(+1.27%) |
Dec 16, 2014 | 80.41 | 81.75 | 79.65 | 79.85 | 13,141,876 | -0.93(-1.15%) |
Dec 15, 2014 | 81.41 | 81.64 | 80.53 | 80.78 | 15,573,161 | -0.37(-0.45%) |
Dec 12, 2014 | 82.87 | 83.04 | 81.12 | 81.15 | 10,725,932 | -1.78(-2.15%) |
Dec 11, 2014 | 82.25 | 83.38 | 81.87 | 82.93 | 9,155,832 | +0.37(+0.45%) |
Dec 10, 2014 | 83.62 | 83.89 | 82.48 | 82.56 | 12,117,519 | -1.41(-1.68%) |
Dec 09, 2014 | 84.09 | 84.29 | 83.06 | 83.96 | 9,266,026 | -0.37(-0.43%) |
Dec 08, 2014 | 84.25 | 84.61 | 84.03 | 84.33 | 8,365,740 | +0.01(+0.01%) |
Dec 05, 2014 | 83.56 | 84.50 | 83.32 | 84.32 | 8,300,170 | +0.74(+0.88%) |
Dec 04, 2014 | 83.99 | 84.16 | 83.44 | 83.58 | 8,623,625 | -0.12(-0.15%) |
Dec 03, 2014 | 84.34 | 84.69 | 83.65 | 83.70 | 11,527,069 | -0.61(-0.73%) |
Dec 02, 2014 | 83.90 | 84.33 | 83.53 | 84.32 | 7,958,679 | +0.37(+0.44%) |
Dec 01, 2014 | 83.84 | 84.55 | 83.42 | 83.95 | 7,256,545 | -0.17(-0.20%) |
Nov 28, 2014 | 83.62 | 84.56 | 83.40 | 84.12 | 7,568,567 | +0.81(+0.97%) |
Nov 26, 2014 | 82.97 | 83.31 | 83.31 | 83.31 | 7,082,712 | +0.40(+0.48%) |
Nov 25, 2014 | 83.13 | 83.29 | 82.91 | 82.91 | 9,474,674 | -0.14(-0.17%) |
Nov 24, 2014 | 83.86 | 84.10 | 82.87 | 83.05 | 11,707,995 | -0.76(-0.91%) |
Nov 21, 2014 | 84.49 | 84.49 | 83.63 | 83.81 | 10,832,325 | +0.30(+0.35%) |
Nov 20, 2014 | 83.80 | 83.82 | 83.14 | 83.52 | 10,477,332 | -0.45(-0.53%) |
Nov 19, 2014 | 83.73 | 84.00 | 83.46 | 83.97 | 6,758,494 | -0.05(-0.06%) |
Nov 18, 2014 | 83.48 | 84.20 | 83.16 | 84.02 | 7,003,784 | +0.41(+0.49%) |
Nov 17, 2014 | 83.50 | 83.91 | 83.08 | 83.61 | 6,777,863 | +0.11(+0.13%) |
Nov 14, 2014 | 84.09 | 84.20 | 83.39 | 83.50 | 7,319,308 | -0.70(-0.83%) |
Nov 13, 2014 | 84.19 | 84.53 | 83.77 | 84.21 | 6,294,603 | +0.25(+0.29%) |
Nov 12, 2014 | 83.90 | 84.15 | 83.68 | 83.96 | 6,341,409 | -0.12(-0.15%) |
Nov 11, 2014 | 84.06 | 84.46 | 83.80 | 84.08 | 8,058,081 | +0.07(+0.08%) |
Nov 10, 2014 | 83.43 | 84.09 | 82.76 | 84.01 | 9,806,673 | +0.48(+0.57%) |
Nov 07, 2014 | 84.15 | 84.17 | 83.32 | 83.53 | 8,616,954 | -0.63(-0.74%) |
Nov 06, 2014 | 84.10 | 84.40 | 83.80 | 84.16 | 8,031,105 | +0.15(+0.17%) |
Nov 05, 2014 | 84.19 | 84.35 | 83.34 | 84.01 | 9,023,961 | +0.15(+0.18%) |
Nov 04, 2014 | 83.29 | 83.94 | 82.87 | 83.86 | 12,109,533 | +0.90(+1.08%) |
Nov 03, 2014 | 83.25 | 83.47 | 82.41 | 82.96 | 9,173,986 | -0.25(-0.30%) |
Oct 31, 2014 | 83.33 | 83.52 | 82.81 | 83.21 | 13,993,847 | +0.57(+0.69%) |
Oct 30, 2014 | 81.19 | 82.65 | 80.99 | 82.64 | 11,745,671 | +1.14(+1.40%) |
Oct 29, 2014 | 81.06 | 81.50 | 80.96 | 81.50 | 10,606,121 | +0.59(+0.73%) |
Oct 28, 2014 | 80.72 | 80.91 | 79.95 | 80.90 | 13,403,256 | +0.56(+0.69%) |
Oct 27, 2014 | 79.57 | 80.48 | 79.55 | 80.35 | 9,124,658 | +0.73(+0.91%) |
Oct 24, 2014 | 79.48 | 79.74 | 78.91 | 79.62 | 7,737,031 | +0.39(+0.49%) |
Oct 23, 2014 | 78.95 | 79.50 | 78.70 | 79.23 | 9,806,028 | +1.09(+1.39%) |
Oct 22, 2014 | 78.05 | 78.59 | 77.60 | 78.15 | 12,129,534 | +0.66(+0.86%) |
Oct 21, 2014 | 77.07 | 77.50 | 76.69 | 77.48 | 9,440,055 | +0.90(+1.17%) |
Oct 20, 2014 | 76.30 | 76.59 | 75.91 | 76.59 | 10,351,648 | +0.39(+0.51%) |
Oct 17, 2014 | 75.30 | 76.55 | 75.13 | 76.20 | 15,907,880 | +1.48(+1.98%) |
Oct 16, 2014 | 74.86 | 75.66 | 74.50 | 74.72 | 18,879,160 | -1.10(-1.46%) |
Oct 15, 2014 | 74.15 | 76.22 | 73.42 | 75.82 | 28,374,268 | +0.93(+1.24%) |
Oct 14, 2014 | 77.61 | 77.90 | 73.61 | 74.89 | 26,952,414 | -1.63(-2.13%) |
Oct 13, 2014 | 78.33 | 78.33 | 76.45 | 76.52 | 13,394,086 | -1.63(-2.08%) |
Oct 10, 2014 | 79.02 | 79.16 | 78.15 | 78.15 | 12,937,949 | -0.66(-0.83%) |
Oct 09, 2014 | 80.78 | 80.96 | 78.59 | 78.81 | 13,829,085 | -2.18(-2.70%) |
Oct 08, 2014 | 79.08 | 81.09 | 78.78 | 80.99 | 10,798,708 | +1.95(+2.46%) |
Oct 07, 2014 | 80.65 | 80.65 | 79.01 | 79.05 | 10,891,162 | -1.91(-2.36%) |
Oct 06, 2014 | 81.59 | 81.84 | 80.57 | 80.96 | 6,497,844 | -0.21(-0.26%) |
Oct 03, 2014 | 80.47 | 81.21 | 80.39 | 81.16 | 8,880,616 | +0.99(+1.23%) |
Oct 02, 2014 | 80.34 | 80.71 | 79.71 | 80.18 | 9,800,305 | -0.35(-0.43%) |
Oct 01, 2014 | 81.82 | 82.05 | 80.25 | 80.52 | 15,889,672 | -1.77(-2.15%) |
Sep 30, 2014 | 82.22 | 82.77 | 82.18 | 82.29 | 8,836,599 | +0.04(+0.05%) |
Sep 29, 2014 | 82.13 | 82.34 | 81.87 | 82.25 | 8,525,029 | -0.43(-0.52%) |
Sep 26, 2014 | 82.92 | 82.99 | 81.99 | 82.68 | 5,786,760 | +0.00(+0.00%) |
Sep 25, 2014 | 83.79 | 83.80 | 82.66 | 82.68 | 7,372,146 | -1.19(-1.42%) |
Sep 24, 2014 | 83.15 | 83.97 | 82.87 | 83.87 | 7,632,391 | +0.91(+1.10%) |
Sep 23, 2014 | 83.20 | 83.46 | 82.75 | 82.96 | 10,502,264 | -0.32(-0.39%) |
Sep 22, 2014 | 83.38 | 83.57 | 83.21 | 83.29 | 7,500,189 | -0.08(-0.10%) |
Sep 19, 2014 | 83.29 | 83.67 | 83.09 | 83.37 | 16,882,212 | +0.49(+0.60%) |
Sep 18, 2014 | 81.97 | 82.92 | 81.86 | 82.88 | 8,586,089 | +0.90(+1.09%) |
Sep 17, 2014 | 81.74 | 82.32 | 81.68 | 81.98 | 8,584,931 | +0.24(+0.29%) |
Sep 16, 2014 | 80.67 | 81.79 | 80.52 | 81.74 | 7,877,291 | +0.90(+1.11%) |
Sep 15, 2014 | 80.75 | 80.99 | 80.56 | 80.85 | 5,861,880 | +0.11(+0.13%) |
Sep 12, 2014 | 80.71 | 80.91 | 80.28 | 80.74 | 7,682,342 | +0.02(+0.03%) |
Sep 11, 2014 | 80.89 | 80.98 | 80.37 | 80.72 | 6,263,792 | -0.34(-0.42%) |
Sep 10, 2014 | 80.44 | 81.33 | 80.26 | 81.06 | 9,593,972 | +0.92(+1.15%) |
Sep 09, 2014 | 80.60 | 80.60 | 79.94 | 80.14 | 7,780,130 | -0.19(-0.24%) |
Sep 08, 2014 | 80.62 | 80.74 | 80.16 | 80.33 | 6,347,294 | -0.29(-0.35%) |
Sep 05, 2014 | 80.23 | 80.62 | 79.81 | 80.62 | 7,448,910 | +0.45(+0.56%) |
Sep 04, 2014 | 80.28 | 80.37 | 80.11 | 80.17 | 7,963,058 | +0.06(+0.08%) |
Sep 03, 2014 | 80.15 | 80.37 | 79.94 | 80.11 | 6,121,294 | +0.31(+0.39%) |
Sep 02, 2014 | 79.75 | 80.07 | 79.53 | 79.80 | 6,016,350 | -0.29(-0.36%) |
Aug 29, 2014 | 79.60 | 80.08 | 80.08 | 80.08 | 6,849,191 | +0.60(+0.76%) |
Aug 28, 2014 | 79.44 | 79.67 | 79.30 | 79.48 | 4,514,956 | -0.21(-0.26%) |
Aug 27, 2014 | 79.98 | 80.08 | 79.45 | 79.69 | 6,199,789 | -0.17(-0.21%) |
Aug 26, 2014 | 79.88 | 80.07 | 79.65 | 79.86 | 4,549,608 | +0.16(+0.20%) |
Aug 25, 2014 | 80.02 | 80.14 | 79.59 | 79.70 | 4,764,326 | +0.10(+0.13%) |
Aug 22, 2014 | 80.01 | 80.31 | 79.50 | 79.60 | 6,575,592 | -0.30(-0.38%) |
Aug 21, 2014 | 79.24 | 80.07 | 79.24 | 79.90 | 10,898,712 | +0.75(+0.95%) |
Aug 20, 2014 | 78.89 | 79.22 | 78.76 | 79.15 | 6,758,941 | +0.19(+0.24%) |
Aug 19, 2014 | 78.78 | 78.95 | 78.23 | 78.95 | 7,393,945 | +0.20(+0.25%) |
Aug 18, 2014 | 78.16 | 78.77 | 78.03 | 78.76 | 7,798,950 | +1.17(+1.51%) |
Aug 15, 2014 | 78.38 | 78.56 | 77.31 | 77.58 | 9,110,233 | -0.65(-0.83%) |
Aug 14, 2014 | 78.13 | 78.26 | 77.83 | 78.23 | 6,831,157 | +0.21(+0.28%) |
Aug 13, 2014 | 77.57 | 78.17 | 77.57 | 78.02 | 5,951,323 | +0.85(+1.10%) |
Aug 12, 2014 | 77.45 | 77.62 | 76.92 | 77.17 | 5,969,560 | -0.41(-0.52%) |
Aug 11, 2014 | 77.93 | 78.05 | 77.46 | 77.57 | 7,441,587 | +0.06(+0.08%) |
Aug 08, 2014 | 76.85 | 77.44 | 76.51 | 77.51 | 7,328,237 | +0.88(+1.15%) |
Aug 07, 2014 | 77.52 | 77.60 | 76.36 | 76.63 | 9,673,230 | -0.60(-0.77%) |
Aug 06, 2014 | 76.43 | 77.32 | 76.38 | 77.23 | 9,665,707 | +0.68(+0.89%) |
Aug 05, 2014 | 76.55 | 76.87 | 76.34 | 76.55 | 8,125,127 | -0.26(-0.34%) |
Aug 04, 2014 | 76.68 | 76.97 | 76.16 | 76.81 | 8,709,950 | +0.20(+0.26%) |
Aug 01, 2014 | 76.50 | 77.00 | 75.76 | 76.61 | 11,228,755 | -0.15(-0.19%) |
Jul 31, 2014 | 78.04 | 78.04 | 76.72 | 76.75 | 11,897,727 | -1.69(-2.16%) |
Jul 30, 2014 | 78.43 | 78.87 | 78.07 | 78.45 | 7,818,500 | +0.26(+0.33%) |
Jul 29, 2014 | 78.56 | 78.61 | 77.98 | 78.19 | 7,900,854 | -0.11(-0.15%) |
Jul 28, 2014 | 78.13 | 78.53 | 77.96 | 78.30 | 6,044,078 | +0.00(+0.00%) |
Jul 25, 2014 | 78.43 | 78.53 | 78.06 | 78.30 | 5,153,658 | -0.07(-0.09%) |
Jul 24, 2014 | 78.48 | 78.78 | 78.23 | 78.37 | 6,751,000 | +0.01(+0.01%) |
Jul 23, 2014 | 78.83 | 78.93 | 78.13 | 78.36 | 6,274,720 | -0.21(-0.27%) |
Jul 22, 2014 | 78.15 | 78.63 | 78.05 | 78.58 | 8,531,682 | +0.92(+1.18%) |
Jul 21, 2014 | 77.79 | 77.90 | 77.47 | 77.66 | 8,311,009 | -0.41(-0.52%) |
Jul 18, 2014 | 77.20 | 78.19 | 76.97 | 78.06 | 10,965,346 | +1.10(+1.42%) |
Jul 17, 2014 | 78.14 | 78.30 | 76.88 | 76.97 | 14,619,830 | -1.42(-1.81%) |
Jul 16, 2014 | 79.39 | 79.50 | 78.18 | 78.39 | 15,578,698 | -0.81(-1.03%) |
Jul 15, 2014 | 80.70 | 80.88 | 78.81 | 79.20 | 18,539,936 | -1.61(-1.99%) |
Jul 14, 2014 | 80.81 | 80.89 | 80.60 | 80.81 | 10,132,001 | +0.21(+0.27%) |
Jul 11, 2014 | 81.16 | 81.29 | 80.41 | 80.60 | 7,125,456 | -0.54(-0.66%) |
Jul 10, 2014 | 80.58 | 81.29 | 80.15 | 81.13 | 6,461,432 | -0.18(-0.23%) |
Jul 09, 2014 | 81.29 | 81.45 | 81.07 | 81.32 | 7,460,125 | +0.25(+0.30%) |
Jul 08, 2014 | 81.45 | 81.48 | 80.92 | 81.07 | 8,173,572 | -0.58(-0.70%) |
Jul 07, 2014 | 80.84 | 81.85 | 80.73 | 81.65 | 9,147,509 | +0.81(+1.00%) |
Jul 03, 2014 | 81.19 | 80.84 | 80.84 | 80.84 | 5,475,806 | -0.34(-0.42%) |
Jul 02, 2014 | 81.06 | 81.26 | 80.75 | 81.18 | 4,863,576 | -0.01(-0.01%) |