Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 94.67 | 95.06 | 93.80 | 94.23 | 6,728,470 | -0.86(-0.90%) |
Aug 28, 2015 | 95.01 | 95.84 | 94.60 | 95.08 | 6,199,538 | -0.11(-0.12%) |
Aug 27, 2015 | 95.07 | 95.55 | 93.31 | 95.20 | 9,367,281 | +1.40(+1.49%) |
Aug 26, 2015 | 92.28 | 93.88 | 90.68 | 93.80 | 11,510,448 | +4.01(+4.47%) |
Aug 25, 2015 | 94.66 | 94.66 | 89.74 | 89.78 | 12,631,794 | -1.27(-1.40%) |
Aug 24, 2015 | 89.04 | 93.76 | 74.57 | 91.06 | 17,281,262 | -2.93(-3.12%) |
Aug 21, 2015 | 96.72 | 97.38 | 93.98 | 93.98 | 12,595,202 | -3.54(-3.63%) |
Aug 20, 2015 | 98.69 | 99.14 | 97.53 | 97.53 | 6,866,359 | -1.80(-1.81%) |
Aug 19, 2015 | 99.25 | 100.16 | 98.81 | 99.32 | 8,021,336 | -0.03(-0.03%) |
Aug 18, 2015 | 98.57 | 100.17 | 98.02 | 99.36 | 13,622,204 | +2.51(+2.59%) |
Aug 17, 2015 | 96.36 | 97.70 | 96.06 | 96.85 | 8,961,574 | -0.04(-0.04%) |
Aug 14, 2015 | 96.52 | 97.00 | 95.84 | 96.89 | 6,347,275 | +0.59(+0.61%) |
Aug 13, 2015 | 95.47 | 97.20 | 95.30 | 96.30 | 7,731,334 | +1.08(+1.13%) |
Aug 12, 2015 | 94.77 | 95.38 | 93.61 | 95.22 | 5,711,299 | +0.00(+0.00%) |
Aug 11, 2015 | 94.68 | 95.59 | 94.47 | 95.22 | 5,042,711 | +0.07(+0.08%) |
Aug 10, 2015 | 95.09 | 95.75 | 94.95 | 95.15 | 4,213,221 | +0.54(+0.57%) |
Aug 07, 2015 | 94.42 | 94.79 | 93.68 | 94.61 | 4,926,640 | +0.30(+0.32%) |
Aug 06, 2015 | 95.79 | 95.88 | 93.91 | 94.31 | 5,894,106 | -1.17(-1.22%) |
Aug 05, 2015 | 95.78 | 95.88 | 94.74 | 95.47 | 5,313,463 | +0.38(+0.40%) |
Aug 04, 2015 | 94.36 | 95.33 | 94.06 | 95.09 | 3,716,712 | +0.52(+0.55%) |
Aug 03, 2015 | 95.17 | 95.23 | 93.98 | 94.57 | 4,505,185 | -0.11(-0.12%) |
Jul 31, 2015 | 94.65 | 95.58 | 94.15 | 94.69 | 5,316,086 | +0.46(+0.49%) |
Jul 30, 2015 | 93.81 | 94.45 | 93.32 | 94.23 | 4,067,695 | +0.07(+0.08%) |
Jul 29, 2015 | 93.17 | 94.47 | 93.13 | 94.15 | 6,308,175 | +1.24(+1.33%) |
Jul 28, 2015 | 92.04 | 93.07 | 91.57 | 92.92 | 5,162,315 | +1.43(+1.57%) |
Jul 27, 2015 | 91.73 | 92.15 | 91.19 | 91.48 | 5,522,478 | -0.42(-0.46%) |
Jul 24, 2015 | 92.84 | 93.23 | 91.78 | 91.90 | 5,472,523 | -0.81(-0.87%) |
Jul 23, 2015 | 93.22 | 93.94 | 92.59 | 92.71 | 5,325,571 | -0.25(-0.27%) |
Jul 22, 2015 | 92.20 | 93.11 | 92.07 | 92.96 | 6,779,144 | +0.84(+0.91%) |
Jul 21, 2015 | 91.76 | 92.21 | 91.17 | 92.12 | 5,760,268 | +0.36(+0.40%) |
Jul 20, 2015 | 90.82 | 92.33 | 90.76 | 91.76 | 7,548,620 | -0.86(-0.93%) |
Jul 17, 2015 | 92.63 | 93.05 | 92.24 | 92.62 | 6,794,760 | -0.21(-0.23%) |
Jul 16, 2015 | 93.75 | 93.78 | 92.10 | 92.83 | 6,470,018 | -0.69(-0.74%) |
Jul 15, 2015 | 93.39 | 93.98 | 93.10 | 93.51 | 4,159,137 | +0.18(+0.19%) |
Jul 14, 2015 | 92.64 | 93.47 | 92.55 | 93.34 | 4,559,352 | +0.37(+0.40%) |
Jul 13, 2015 | 92.41 | 93.06 | 92.29 | 92.96 | 5,156,182 | +1.46(+1.59%) |
Jul 10, 2015 | 91.16 | 91.82 | 90.69 | 91.51 | 5,724,204 | +1.39(+1.54%) |
Jul 09, 2015 | 90.88 | 91.10 | 89.97 | 90.12 | 4,502,997 | +0.31(+0.34%) |
Jul 08, 2015 | 90.39 | 90.99 | 89.65 | 89.81 | 4,689,284 | -1.13(-1.25%) |
Jul 07, 2015 | 90.39 | 91.14 | 89.57 | 90.94 | 6,817,226 | +0.87(+0.97%) |
Jul 06, 2015 | 89.22 | 90.56 | 89.14 | 90.07 | 4,776,550 | -0.14(-0.15%) |
Jul 02, 2015 | 91.09 | 90.21 | 90.21 | 90.21 | 4,752,246 | -0.47(-0.52%) |
Jul 01, 2015 | 90.98 | 91.25 | 90.19 | 90.67 | 5,210,591 | +0.76(+0.85%) |
Jun 30, 2015 | 89.93 | 90.42 | 89.48 | 89.91 | 7,340,100 | +0.48(+0.53%) |
Jun 29, 2015 | 90.26 | 90.88 | 89.37 | 89.44 | 6,411,336 | -1.67(-1.83%) |
Jun 26, 2015 | 91.24 | 91.70 | 90.80 | 91.10 | 5,201,549 | +0.29(+0.32%) |
Jun 25, 2015 | 91.62 | 92.00 | 90.81 | 90.81 | 5,521,111 | -0.09(-0.10%) |
Jun 24, 2015 | 91.38 | 91.98 | 90.90 | 90.90 | 4,592,877 | -0.67(-0.73%) |
Jun 23, 2015 | 91.62 | 91.90 | 91.37 | 91.57 | 3,801,628 | +0.09(+0.10%) |
Jun 22, 2015 | 91.37 | 91.93 | 91.25 | 91.48 | 3,942,907 | +0.52(+0.57%) |
Jun 19, 2015 | 90.33 | 91.67 | 90.17 | 90.97 | 11,438,854 | +0.47(+0.52%) |
Jun 18, 2015 | 89.86 | 90.86 | 89.81 | 90.50 | 8,926,795 | +1.12(+1.25%) |
Jun 17, 2015 | 89.59 | 90.04 | 88.97 | 89.38 | 7,072,354 | +0.19(+0.22%) |
Jun 16, 2015 | 88.92 | 89.36 | 88.80 | 89.19 | 4,284,453 | +0.18(+0.20%) |
Jun 15, 2015 | 89.19 | 89.35 | 88.64 | 89.01 | 4,900,780 | -0.48(-0.53%) |
Jun 12, 2015 | 89.72 | 90.29 | 89.34 | 89.49 | 5,316,909 | -0.56(-0.62%) |
Jun 11, 2015 | 89.81 | 90.89 | 89.81 | 90.04 | 4,502,291 | +0.25(+0.28%) |
Jun 10, 2015 | 88.92 | 89.96 | 88.51 | 89.79 | 4,904,183 | +1.17(+1.32%) |
Jun 09, 2015 | 88.83 | 89.20 | 88.22 | 88.62 | 4,522,351 | -0.32(-0.36%) |
Jun 08, 2015 | 89.11 | 89.66 | 88.86 | 88.94 | 4,263,525 | -0.36(-0.40%) |
Jun 05, 2015 | 90.08 | 90.10 | 89.22 | 89.30 | 5,568,458 | -0.88(-0.98%) |
Jun 04, 2015 | 91.04 | 91.56 | 89.95 | 90.18 | 5,349,918 | -1.38(-1.50%) |
Jun 03, 2015 | 90.39 | 91.82 | 90.17 | 91.56 | 7,832,857 | +1.27(+1.41%) |
Jun 02, 2015 | 89.61 | 90.76 | 89.52 | 90.29 | 7,524,771 | +0.41(+0.46%) |
Jun 01, 2015 | 90.12 | 90.41 | 89.54 | 89.87 | 6,355,229 | +0.20(+0.22%) |
May 29, 2015 | 90.01 | 90.61 | 89.63 | 89.67 | 6,598,540 | -0.62(-0.69%) |
May 28, 2015 | 90.07 | 90.70 | 90.03 | 90.29 | 3,486,685 | +0.02(+0.03%) |
May 27, 2015 | 89.37 | 90.57 | 89.18 | 90.27 | 5,153,685 | +0.99(+1.11%) |
May 26, 2015 | 90.14 | 90.28 | 89.09 | 89.28 | 5,731,058 | -0.99(-1.10%) |
May 22, 2015 | 90.03 | 90.27 | 90.27 | 90.27 | 4,589,867 | +0.12(+0.13%) |
May 21, 2015 | 90.12 | 90.40 | 89.83 | 90.15 | 5,265,966 | -0.07(-0.08%) |
May 20, 2015 | 90.29 | 90.86 | 89.51 | 90.22 | 8,703,218 | -0.19(-0.21%) |
May 19, 2015 | 93.46 | 93.75 | 90.41 | 90.41 | 13,830,494 | -1.60(-1.74%) |
May 18, 2015 | 91.64 | 92.23 | 91.07 | 92.01 | 8,533,362 | +0.79(+0.86%) |
May 15, 2015 | 90.08 | 91.27 | 89.99 | 91.23 | 5,685,535 | +1.13(+1.26%) |
May 14, 2015 | 90.18 | 90.32 | 89.20 | 90.09 | 4,741,123 | +0.60(+0.67%) |
May 13, 2015 | 90.88 | 90.90 | 89.42 | 89.49 | 5,393,344 | -1.07(-1.18%) |
May 12, 2015 | 89.43 | 90.80 | 89.20 | 90.56 | 5,036,956 | +0.50(+0.55%) |
May 11, 2015 | 90.33 | 90.87 | 90.00 | 90.06 | 4,628,628 | -0.46(-0.51%) |
May 08, 2015 | 90.46 | 91.33 | 90.23 | 90.52 | 7,995,994 | +1.96(+2.21%) |
May 07, 2015 | 87.24 | 89.11 | 87.12 | 88.56 | 6,709,531 | +1.39(+1.60%) |
May 06, 2015 | 87.08 | 87.65 | 86.31 | 87.17 | 4,965,913 | +0.20(+0.23%) |
May 05, 2015 | 87.89 | 88.43 | 86.90 | 86.97 | 5,174,142 | -1.61(-1.82%) |
May 04, 2015 | 88.48 | 88.89 | 87.98 | 88.58 | 4,183,188 | +0.41(+0.47%) |
May 01, 2015 | 86.10 | 88.36 | 85.99 | 88.17 | 8,321,062 | +2.07(+2.40%) |
Apr 30, 2015 | 87.37 | 87.89 | 85.81 | 86.10 | 11,234,328 | -1.39(-1.59%) |
Apr 29, 2015 | 88.67 | 88.78 | 86.98 | 87.49 | 8,994,472 | -1.50(-1.69%) |
Apr 28, 2015 | 89.25 | 89.95 | 88.57 | 89.00 | 7,136,163 | -0.65(-0.73%) |
Apr 27, 2015 | 91.79 | 91.84 | 89.56 | 89.65 | 6,980,248 | -1.86(-2.03%) |
Apr 24, 2015 | 91.65 | 91.78 | 90.86 | 91.51 | 3,577,368 | -0.21(-0.23%) |
Apr 23, 2015 | 90.73 | 92.16 | 90.59 | 91.72 | 4,902,125 | +0.78(+0.86%) |
Apr 22, 2015 | 91.11 | 91.19 | 90.29 | 90.94 | 5,051,410 | -0.14(-0.16%) |
Apr 21, 2015 | 91.35 | 91.73 | 90.54 | 91.08 | 4,845,631 | +0.25(+0.27%) |
Apr 20, 2015 | 90.94 | 91.50 | 90.69 | 90.83 | 5,463,662 | +0.61(+0.68%) |
Apr 17, 2015 | 90.87 | 91.03 | 89.95 | 90.22 | 7,759,800 | -1.02(-1.12%) |
Apr 16, 2015 | 91.22 | 91.74 | 90.96 | 91.24 | 4,986,250 | -0.06(-0.07%) |
Apr 15, 2015 | 92.22 | 92.72 | 91.25 | 91.31 | 5,232,082 | -0.48(-0.53%) |
Apr 14, 2015 | 91.91 | 92.54 | 91.03 | 91.79 | 5,060,069 | -0.31(-0.34%) |
Apr 13, 2015 | 92.52 | 92.90 | 92.03 | 92.10 | 3,705,014 | -0.64(-0.69%) |
Apr 10, 2015 | 92.13 | 93.08 | 92.09 | 92.75 | 4,545,209 | +0.54(+0.58%) |
Apr 09, 2015 | 92.92 | 93.56 | 91.86 | 92.21 | 5,807,450 | -0.82(-0.88%) |
Apr 08, 2015 | 91.72 | 93.21 | 91.61 | 93.03 | 4,663,767 | +1.04(+1.13%) |
Apr 07, 2015 | 92.42 | 93.19 | 91.93 | 91.99 | 3,962,897 | -0.52(-0.57%) |
Apr 06, 2015 | 91.31 | 93.00 | 91.27 | 92.51 | 4,038,242 | +0.33(+0.36%) |
Apr 02, 2015 | 90.63 | 92.18 | 92.18 | 92.18 | 5,050,594 | +1.13(+1.25%) |
Apr 01, 2015 | 91.65 | 91.75 | 90.49 | 91.05 | 5,886,483 | -0.39(-0.42%) |
Mar 31, 2015 | 91.51 | 92.85 | 91.39 | 91.44 | 5,129,952 | -0.82(-0.89%) |
Mar 30, 2015 | 92.52 | 93.40 | 92.18 | 92.26 | 4,927,182 | +0.62(+0.68%) |
Mar 27, 2015 | 90.20 | 91.93 | 90.14 | 91.64 | 4,820,135 | +1.20(+1.33%) |
Mar 26, 2015 | 91.23 | 91.29 | 89.82 | 90.44 | 6,721,405 | -1.05(-1.15%) |
Mar 25, 2015 | 93.33 | 93.85 | 91.46 | 91.49 | 5,871,135 | -1.99(-2.13%) |
Mar 24, 2015 | 93.52 | 94.83 | 93.39 | 93.48 | 5,003,211 | +0.06(+0.07%) |
Mar 23, 2015 | 94.20 | 94.77 | 93.42 | 93.42 | 5,088,364 | -1.14(-1.21%) |
Mar 20, 2015 | 93.00 | 94.96 | 92.82 | 94.56 | 10,494,296 | +1.88(+2.02%) |
Mar 19, 2015 | 93.53 | 93.70 | 92.61 | 92.68 | 4,405,446 | -0.74(-0.79%) |
Mar 18, 2015 | 92.88 | 93.70 | 91.19 | 93.42 | 5,931,083 | +0.40(+0.43%) |
Mar 17, 2015 | 92.92 | 93.42 | 92.67 | 93.02 | 4,617,128 | -0.74(-0.79%) |
Mar 16, 2015 | 92.82 | 93.85 | 92.81 | 93.76 | 5,989,336 | +1.35(+1.46%) |
Mar 13, 2015 | 93.35 | 93.61 | 91.75 | 92.41 | 5,749,025 | -1.03(-1.10%) |
Mar 12, 2015 | 91.63 | 93.73 | 91.56 | 93.44 | 7,134,442 | +2.44(+2.68%) |
Mar 11, 2015 | 90.69 | 91.59 | 90.47 | 91.00 | 5,413,020 | +0.41(+0.45%) |
Mar 10, 2015 | 91.63 | 92.02 | 90.59 | 90.59 | 7,063,639 | -1.69(-1.83%) |
Mar 09, 2015 | 91.58 | 92.46 | 91.58 | 92.28 | 6,683,201 | +0.64(+0.70%) |
Mar 06, 2015 | 92.85 | 92.85 | 91.28 | 91.64 | 6,455,863 | -1.17(-1.26%) |
Mar 05, 2015 | 92.26 | 92.96 | 92.13 | 92.81 | 5,106,781 | +0.92(+1.00%) |
Mar 04, 2015 | 92.39 | 92.46 | 91.48 | 91.89 | 4,744,102 | -1.05(-1.13%) |
Mar 03, 2015 | 92.97 | 92.98 | 91.92 | 92.94 | 4,726,809 | -0.04(-0.04%) |
Mar 02, 2015 | 91.97 | 93.73 | 91.97 | 92.98 | 7,458,359 | +1.10(+1.19%) |
Feb 27, 2015 | 92.23 | 92.62 | 91.72 | 91.88 | 7,159,494 | -0.50(-0.55%) |
Feb 26, 2015 | 92.88 | 93.22 | 92.24 | 92.38 | 7,055,767 | -0.74(-0.80%) |
Feb 25, 2015 | 93.96 | 93.96 | 92.76 | 93.13 | 9,151,762 | -0.35(-0.38%) |
Feb 24, 2015 | 94.08 | 94.42 | 92.24 | 93.48 | 15,950,871 | +3.58(+3.98%) |
Feb 23, 2015 | 90.47 | 90.61 | 89.52 | 89.90 | 7,020,943 | +0.03(+0.04%) |
Feb 20, 2015 | 88.73 | 89.88 | 88.12 | 89.87 | 9,087,178 | +1.04(+1.17%) |
Feb 19, 2015 | 89.69 | 90.04 | 88.58 | 88.83 | 7,381,782 | -0.84(-0.94%) |
Feb 18, 2015 | 89.36 | 89.81 | 88.88 | 89.67 | 4,660,413 | -0.01(-0.01%) |
Feb 17, 2015 | 89.43 | 89.86 | 88.57 | 89.68 | 7,530,483 | +0.09(+0.10%) |
Feb 13, 2015 | 89.69 | 89.59 | 89.59 | 89.59 | 6,367,707 | -0.22(-0.24%) |
Feb 12, 2015 | 88.73 | 89.84 | 88.24 | 89.81 | 5,734,570 | +1.48(+1.68%) |
Feb 11, 2015 | 88.56 | 88.72 | 87.92 | 88.32 | 5,687,238 | -0.29(-0.33%) |
Feb 10, 2015 | 87.11 | 88.76 | 87.00 | 88.61 | 6,563,367 | +1.87(+2.15%) |
Feb 09, 2015 | 87.18 | 87.64 | 86.51 | 86.75 | 5,299,997 | -0.56(-0.64%) |
Feb 06, 2015 | 87.50 | 87.87 | 86.84 | 87.31 | 5,274,986 | +0.04(+0.05%) |
Feb 05, 2015 | 87.26 | 87.55 | 86.60 | 87.27 | 5,584,890 | +0.46(+0.54%) |
Feb 04, 2015 | 85.75 | 87.28 | 85.47 | 86.80 | 8,449,325 | +0.94(+1.09%) |
Feb 03, 2015 | 83.98 | 85.93 | 83.92 | 85.87 | 7,455,797 | +2.25(+2.69%) |
Feb 02, 2015 | 83.90 | 84.07 | 81.33 | 83.62 | 6,259,801 | +0.01(+0.01%) |
Jan 30, 2015 | 85.16 | 85.47 | 83.58 | 83.61 | 8,742,331 | -2.56(-2.97%) |
Jan 29, 2015 | 84.19 | 86.27 | 83.68 | 86.17 | 8,154,576 | +2.31(+2.75%) |
Jan 28, 2015 | 84.32 | 86.02 | 83.75 | 83.86 | 6,141,289 | -0.34(-0.40%) |
Jan 27, 2015 | 83.90 | 84.72 | 83.59 | 84.20 | 5,753,092 | -0.96(-1.13%) |
Jan 26, 2015 | 84.36 | 85.27 | 84.12 | 85.16 | 5,235,048 | +0.79(+0.94%) |
Jan 23, 2015 | 85.04 | 85.26 | 84.32 | 84.37 | 5,090,539 | -0.56(-0.66%) |
Jan 22, 2015 | 83.58 | 85.12 | 82.90 | 84.93 | 7,248,855 | +2.03(+2.45%) |
Jan 21, 2015 | 82.51 | 83.32 | 82.07 | 82.90 | 7,367,581 | +0.22(+0.27%) |
Jan 20, 2015 | 83.94 | 84.03 | 81.95 | 82.67 | 6,663,595 | -0.70(-0.84%) |
Jan 16, 2015 | 80.76 | 83.52 | 80.26 | 83.37 | 7,997,840 | +2.49(+3.08%) |
Jan 15, 2015 | 82.18 | 82.99 | 80.73 | 80.88 | 8,610,417 | -1.31(-1.59%) |
Jan 14, 2015 | 82.01 | 82.80 | 81.57 | 82.18 | 6,724,694 | -0.87(-1.05%) |
Jan 13, 2015 | 84.40 | 84.91 | 82.59 | 83.06 | 6,737,886 | -0.55(-0.66%) |
Jan 12, 2015 | 84.21 | 84.31 | 83.32 | 83.61 | 6,235,610 | -0.38(-0.45%) |
Jan 09, 2015 | 85.58 | 85.58 | 83.93 | 83.98 | 7,140,797 | -1.47(-1.71%) |
Jan 08, 2015 | 84.37 | 85.67 | 84.09 | 85.45 | 8,077,299 | +1.85(+2.21%) |
Jan 07, 2015 | 81.90 | 83.65 | 81.67 | 83.60 | 6,356,874 | +2.77(+3.43%) |
Jan 06, 2015 | 81.73 | 81.73 | 80.34 | 80.83 | 6,135,833 | -0.25(-0.31%) |
Jan 05, 2015 | 82.30 | 82.30 | 80.70 | 81.08 | 7,341,296 | -1.74(-2.10%) |
Jan 02, 2015 | 84.20 | 84.60 | 82.21 | 82.82 | 5,401,361 | -1.23(-1.47%) |
Dec 31, 2014 | 83.87 | 84.05 | 84.05 | 84.05 | 7,270,671 | +0.56(+0.67%) |
Dec 30, 2014 | 83.62 | 83.86 | 83.15 | 83.49 | 3,656,511 | -0.21(-0.25%) |
Dec 29, 2014 | 82.94 | 83.91 | 82.68 | 83.70 | 4,362,051 | +0.62(+0.75%) |
Dec 26, 2014 | 83.26 | 83.53 | 82.86 | 83.07 | 3,240,748 | +0.15(+0.18%) |
Dec 24, 2014 | 83.31 | 82.92 | 82.92 | 82.92 | 2,271,772 | -0.16(-0.19%) |
Dec 23, 2014 | 83.00 | 83.43 | 82.73 | 83.08 | 5,080,227 | +0.21(+0.25%) |
Dec 22, 2014 | 81.87 | 82.93 | 81.86 | 82.87 | 6,723,375 | +1.26(+1.54%) |
Dec 19, 2014 | 80.81 | 81.67 | 80.72 | 81.61 | 15,612,166 | +1.01(+1.25%) |
Dec 18, 2014 | 80.34 | 80.62 | 79.51 | 80.61 | 8,224,419 | +1.39(+1.75%) |
Dec 17, 2014 | 78.14 | 79.38 | 77.74 | 79.22 | 7,608,074 | +1.51(+1.94%) |
Dec 16, 2014 | 79.57 | 80.26 | 77.66 | 77.72 | 9,780,773 | -2.39(-2.99%) |
Dec 15, 2014 | 80.08 | 81.06 | 79.50 | 80.11 | 6,839,268 | +0.22(+0.27%) |
Dec 12, 2014 | 79.82 | 81.07 | 79.58 | 79.89 | 7,474,916 | -0.39(-0.49%) |
Dec 11, 2014 | 79.49 | 81.19 | 79.39 | 80.29 | 8,572,129 | +1.06(+1.34%) |
Dec 10, 2014 | 79.56 | 80.25 | 79.12 | 79.22 | 6,690,350 | -0.56(-0.70%) |
Dec 09, 2014 | 79.82 | 80.05 | 78.94 | 79.78 | 6,594,986 | -0.63(-0.79%) |
Dec 08, 2014 | 79.84 | 80.83 | 79.80 | 80.41 | 8,273,216 | +0.63(+0.79%) |
Dec 05, 2014 | 79.08 | 79.81 | 79.00 | 79.78 | 5,806,306 | +0.55(+0.70%) |
Dec 04, 2014 | 78.59 | 79.36 | 78.29 | 79.23 | 6,528,497 | +0.29(+0.37%) |
Dec 03, 2014 | 78.55 | 79.06 | 78.50 | 78.94 | 5,443,979 | +0.34(+0.44%) |
Dec 02, 2014 | 78.96 | 79.27 | 78.46 | 78.60 | 5,841,858 | -0.20(-0.25%) |
Dec 01, 2014 | 79.28 | 79.38 | 78.34 | 78.80 | 5,508,260 | -0.41(-0.52%) |
Nov 28, 2014 | 78.14 | 79.53 | 78.10 | 79.21 | 4,148,374 | +1.35(+1.74%) |
Nov 26, 2014 | 77.35 | 77.86 | 77.86 | 77.86 | 5,443,534 | +0.55(+0.71%) |
Nov 25, 2014 | 78.61 | 78.79 | 76.83 | 77.31 | 10,028,901 | -1.11(-1.41%) |
Nov 24, 2014 | 78.64 | 78.81 | 78.27 | 78.41 | 6,299,901 | +0.10(+0.12%) |
Nov 21, 2014 | 78.88 | 78.97 | 77.95 | 78.32 | 8,541,754 | +0.57(+0.73%) |
Nov 20, 2014 | 76.57 | 78.07 | 76.52 | 77.75 | 6,222,160 | +0.69(+0.90%) |
Nov 19, 2014 | 76.94 | 77.55 | 76.50 | 77.06 | 8,571,644 | +0.57(+0.75%) |
Nov 18, 2014 | 77.42 | 77.86 | 69.15 | 76.49 | 13,031,180 | -1.63(-2.09%) |
Nov 17, 2014 | 78.23 | 78.85 | 77.94 | 78.12 | 10,760,185 | -0.17(-0.21%) |
Nov 14, 2014 | 78.81 | 78.89 | 78.11 | 78.29 | 5,126,754 | -0.61(-0.77%) |
Nov 13, 2014 | 78.81 | 79.18 | 78.37 | 78.89 | 3,993,960 | +0.41(+0.52%) |
Nov 12, 2014 | 78.33 | 78.65 | 77.78 | 78.49 | 5,809,319 | +0.28(+0.36%) |
Nov 11, 2014 | 78.46 | 78.69 | 78.00 | 78.21 | 4,791,627 | -0.02(-0.02%) |
Nov 10, 2014 | 77.81 | 78.23 | 77.30 | 78.22 | 4,595,563 | +0.41(+0.52%) |
Nov 07, 2014 | 77.43 | 77.90 | 77.05 | 77.82 | 4,303,679 | +0.29(+0.37%) |
Nov 06, 2014 | 76.78 | 77.70 | 76.51 | 77.53 | 5,039,624 | +1.20(+1.58%) |
Nov 05, 2014 | 76.97 | 77.18 | 75.82 | 76.33 | 6,277,544 | -0.14(-0.19%) |
Nov 04, 2014 | 76.55 | 76.64 | 75.86 | 76.47 | 6,713,031 | -0.10(-0.14%) |
Nov 03, 2014 | 77.15 | 77.16 | 76.48 | 76.57 | 9,554,838 | -1.14(-1.47%) |
Oct 31, 2014 | 78.72 | 79.10 | 77.56 | 77.71 | 7,951,398 | +0.00(+0.00%) |
Oct 30, 2014 | 76.60 | 77.94 | 76.53 | 77.71 | 5,163,292 | +0.88(+1.14%) |
Oct 29, 2014 | 77.00 | 77.21 | 76.34 | 76.84 | 5,365,155 | -0.14(-0.18%) |
Oct 28, 2014 | 76.43 | 76.98 | 76.10 | 76.97 | 6,602,045 | +0.89(+1.17%) |
Oct 27, 2014 | 75.67 | 75.70 | 75.70 | 76.08 | 5,603,181 | +0.38(+0.51%) |
Oct 24, 2014 | 75.39 | 75.86 | 75.01 | 75.70 | 6,055,083 | +0.15(+0.20%) |
Oct 23, 2014 | 75.31 | 76.12 | 75.26 | 75.55 | 7,436,779 | +1.16(+1.56%) |
Oct 22, 2014 | 75.15 | 75.70 | 74.30 | 74.38 | 7,419,475 | -0.69(-0.91%) |
Oct 21, 2014 | 73.74 | 75.20 | 73.41 | 75.07 | 8,296,178 | +1.87(+2.56%) |
Oct 20, 2014 | 71.62 | 73.37 | 71.54 | 73.19 | 7,045,796 | +1.28(+1.78%) |
Oct 17, 2014 | 71.16 | 72.61 | 70.96 | 71.91 | 8,801,418 | +1.08(+1.53%) |
Oct 16, 2014 | 68.81 | 71.50 | 68.81 | 70.83 | 8,969,357 | +0.82(+1.17%) |
Oct 15, 2014 | 70.20 | 71.05 | 69.03 | 70.01 | 16,305,427 | -1.79(-2.50%) |
Oct 14, 2014 | 72.02 | 72.14 | 70.54 | 71.80 | 12,186,555 | -0.40(-0.55%) |
Oct 13, 2014 | 74.02 | 74.06 | 72.06 | 72.20 | 9,257,909 | -1.55(-2.11%) |
Oct 10, 2014 | 74.29 | 74.80 | 73.74 | 73.75 | 7,968,651 | -0.41(-0.56%) |
Oct 09, 2014 | 74.84 | 75.53 | 74.13 | 74.17 | 8,376,051 | -0.81(-1.08%) |
Oct 08, 2014 | 73.77 | 75.04 | 73.51 | 74.98 | 8,306,997 | +1.29(+1.75%) |
Oct 07, 2014 | 74.14 | 74.56 | 73.66 | 73.69 | 6,312,692 | -0.63(-0.85%) |
Oct 06, 2014 | 74.68 | 75.11 | 74.16 | 74.32 | 6,214,344 | -0.22(-0.30%) |
Oct 03, 2014 | 73.73 | 74.65 | 73.58 | 74.54 | 7,792,905 | +1.04(+1.41%) |
Oct 02, 2014 | 72.76 | 73.68 | 72.57 | 73.51 | 7,518,226 | +0.97(+1.34%) |
Oct 01, 2014 | 73.43 | 73.58 | 72.45 | 72.53 | 7,492,518 | -0.57(-0.78%) |
Sep 30, 2014 | 74.13 | 74.28 | 72.84 | 73.11 | 8,501,924 | -0.91(-1.23%) |
Sep 29, 2014 | 73.61 | 74.25 | 73.27 | 74.02 | 4,887,276 | +0.03(+0.04%) |
Sep 26, 2014 | 73.55 | 74.11 | 73.15 | 73.98 | 5,737,414 | +0.75(+1.02%) |
Sep 25, 2014 | 73.95 | 74.11 | 72.96 | 73.23 | 6,239,398 | -0.89(-1.20%) |
Sep 24, 2014 | 73.06 | 74.20 | 72.80 | 74.13 | 8,008,968 | +1.22(+1.67%) |
Sep 23, 2014 | 73.15 | 73.49 | 72.88 | 72.91 | 7,943,336 | -0.32(-0.44%) |
Sep 22, 2014 | 73.30 | 73.65 | 73.06 | 73.23 | 6,536,904 | -0.36(-0.49%) |
Sep 19, 2014 | 73.99 | 74.71 | 73.47 | 73.58 | 15,684,510 | +0.20(+0.27%) |
Sep 18, 2014 | 73.18 | 73.66 | 72.68 | 73.39 | 7,564,014 | +0.69(+0.95%) |
Sep 17, 2014 | 72.22 | 72.95 | 71.67 | 72.69 | 8,870,454 | +0.76(+1.05%) |
Sep 16, 2014 | 71.14 | 72.31 | 70.55 | 71.94 | 6,331,156 | +0.71(+1.00%) |
Sep 15, 2014 | 71.07 | 71.35 | 70.60 | 71.23 | 4,937,983 | +0.43(+0.61%) |
Sep 12, 2014 | 71.23 | 71.32 | 70.49 | 70.80 | 5,764,538 | -0.30(-0.43%) |
Sep 11, 2014 | 70.98 | 71.26 | 70.62 | 71.10 | 5,695,869 | -0.02(-0.03%) |
Sep 10, 2014 | 70.65 | 71.24 | 70.39 | 71.12 | 7,837,354 | +0.25(+0.36%) |
Sep 09, 2014 | 71.89 | 71.98 | 70.74 | 70.87 | 10,169,335 | -1.51(-2.08%) |
Sep 08, 2014 | 72.82 | 73.14 | 72.17 | 72.37 | 6,133,627 | -0.63(-0.86%) |
Sep 05, 2014 | 71.45 | 72.96 | 71.26 | 73.00 | 9,723,108 | +1.34(+1.87%) |
Sep 04, 2014 | 70.92 | 72.32 | 70.92 | 71.66 | 10,607,082 | +0.74(+1.04%) |
Sep 03, 2014 | 72.64 | 72.75 | 70.91 | 70.92 | 19,341,054 | -1.71(-2.36%) |