Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.65 | 56.39 | 54.20 | 56.33 | 24,266,288 | +0.39(+0.70%) |
Aug 28, 2015 | 54.06 | 56.48 | 53.96 | 55.94 | 34,125,832 | +1.94(+3.59%) |
Aug 27, 2015 | 52.16 | 54.33 | 51.86 | 54.00 | 30,966,132 | +3.16(+6.23%) |
Aug 26, 2015 | 49.88 | 50.84 | 49.34 | 50.84 | 25,016,178 | +2.14(+4.38%) |
Aug 25, 2015 | 52.12 | 52.18 | 48.58 | 48.70 | 30,371,648 | -1.46(-2.91%) |
Aug 24, 2015 | 49.07 | 52.43 | 48.39 | 50.16 | 34,778,476 | -2.53(-4.80%) |
Aug 21, 2015 | 54.86 | 55.36 | 52.67 | 52.69 | 26,431,190 | -2.42(-4.39%) |
Aug 20, 2015 | 56.10 | 56.54 | 55.11 | 55.11 | 17,045,710 | -1.16(-2.06%) |
Aug 19, 2015 | 57.64 | 57.67 | 56.11 | 56.27 | 18,874,640 | -1.76(-3.03%) |
Aug 18, 2015 | 57.78 | 58.26 | 57.60 | 58.03 | 13,073,978 | +0.15(+0.25%) |
Aug 17, 2015 | 58.74 | 58.78 | 57.81 | 57.89 | 18,115,958 | -1.18(-1.99%) |
Aug 14, 2015 | 58.92 | 59.36 | 58.58 | 59.06 | 11,281,503 | +0.10(+0.16%) |
Aug 13, 2015 | 59.09 | 59.30 | 58.69 | 58.97 | 13,921,095 | -0.65(-1.08%) |
Aug 12, 2015 | 58.38 | 59.83 | 58.33 | 59.61 | 16,568,446 | +0.69(+1.18%) |
Aug 11, 2015 | 57.96 | 59.06 | 57.42 | 58.92 | 14,260,996 | -0.08(-0.13%) |
Aug 10, 2015 | 57.83 | 59.14 | 57.61 | 59.00 | 12,144,874 | +1.47(+2.56%) |
Aug 07, 2015 | 58.18 | 58.56 | 57.31 | 57.53 | 10,805,587 | -0.99(-1.69%) |
Aug 06, 2015 | 57.39 | 58.78 | 56.93 | 58.51 | 14,274,854 | +0.80(+1.38%) |
Aug 05, 2015 | 58.69 | 59.07 | 57.61 | 57.72 | 16,384,177 | -0.81(-1.38%) |
Aug 04, 2015 | 58.89 | 59.69 | 58.16 | 58.53 | 12,428,427 | -0.27(-0.46%) |
Aug 03, 2015 | 59.95 | 59.98 | 58.60 | 58.80 | 20,588,460 | -1.98(-3.25%) |
Jul 31, 2015 | 62.86 | 63.02 | 60.45 | 60.77 | 27,753,972 | -3.13(-4.89%) |
Jul 30, 2015 | 64.19 | 64.44 | 63.71 | 63.90 | 9,369,054 | -0.15(-0.24%) |
Jul 29, 2015 | 63.18 | 64.15 | 62.81 | 64.05 | 14,298,799 | +0.58(+0.92%) |
Jul 28, 2015 | 61.44 | 63.67 | 61.43 | 63.47 | 16,795,316 | +2.24(+3.66%) |
Jul 27, 2015 | 61.72 | 61.88 | 60.95 | 61.23 | 15,057,330 | -1.00(-1.61%) |
Jul 24, 2015 | 63.73 | 63.73 | 62.06 | 62.23 | 16,245,321 | -1.61(-2.52%) |
Jul 23, 2015 | 64.27 | 64.61 | 63.67 | 63.84 | 10,716,066 | -0.39(-0.61%) |
Jul 22, 2015 | 64.23 | 64.79 | 64.08 | 64.23 | 13,579,704 | -0.27(-0.42%) |
Jul 21, 2015 | 63.88 | 64.66 | 63.88 | 64.50 | 10,253,068 | +0.66(+1.03%) |
Jul 20, 2015 | 64.08 | 64.22 | 63.60 | 63.84 | 8,761,447 | -0.14(-0.23%) |
Jul 17, 2015 | 64.72 | 64.83 | 63.81 | 63.98 | 11,958,867 | -0.91(-1.41%) |
Jul 16, 2015 | 64.76 | 65.07 | 64.50 | 64.90 | 9,350,544 | +0.16(+0.25%) |
Jul 15, 2015 | 65.28 | 65.73 | 64.49 | 64.73 | 9,446,904 | -0.90(-1.37%) |
Jul 14, 2015 | 64.84 | 65.80 | 64.83 | 65.63 | 7,597,525 | +0.65(+1.00%) |
Jul 13, 2015 | 64.78 | 65.18 | 64.67 | 64.98 | 7,334,795 | +0.13(+0.20%) |
Jul 10, 2015 | 64.93 | 65.22 | 64.61 | 64.85 | 8,199,378 | +0.43(+0.67%) |
Jul 09, 2015 | 65.18 | 65.40 | 64.40 | 64.41 | 11,514,045 | +0.15(+0.24%) |
Jul 08, 2015 | 64.97 | 65.31 | 64.06 | 64.26 | 11,237,745 | -1.17(-1.79%) |
Jul 07, 2015 | 64.85 | 65.58 | 64.22 | 65.44 | 17,138,244 | +0.34(+0.53%) |
Jul 06, 2015 | 65.29 | 65.64 | 64.90 | 65.09 | 12,143,592 | -0.76(-1.15%) |
Jul 02, 2015 | 66.19 | 65.85 | 65.85 | 65.85 | 9,345,432 | -0.15(-0.23%) |
Jul 01, 2015 | 66.15 | 66.37 | 65.63 | 66.00 | 10,620,850 | -0.26(-0.39%) |
Jun 30, 2015 | 66.94 | 67.08 | 66.09 | 66.26 | 14,449,848 | -0.15(-0.23%) |
Jun 29, 2015 | 66.97 | 67.29 | 66.35 | 66.41 | 12,759,235 | -1.31(-1.94%) |
Jun 26, 2015 | 67.48 | 67.79 | 67.18 | 67.73 | 14,581,403 | +0.18(+0.26%) |
Jun 25, 2015 | 68.31 | 68.45 | 67.51 | 67.55 | 8,821,227 | -0.64(-0.94%) |
Jun 24, 2015 | 68.67 | 69.15 | 68.19 | 68.19 | 10,849,040 | -0.56(-0.82%) |
Jun 23, 2015 | 68.66 | 68.98 | 68.37 | 68.75 | 8,295,277 | -0.14(-0.20%) |
Jun 22, 2015 | 68.57 | 68.94 | 68.25 | 68.89 | 9,340,588 | +0.56(+0.82%) |
Jun 19, 2015 | 68.49 | 68.80 | 68.32 | 68.32 | 15,304,266 | -0.54(-0.78%) |
Jun 18, 2015 | 68.87 | 69.31 | 68.79 | 68.86 | 10,435,127 | +0.34(+0.49%) |
Jun 17, 2015 | 69.26 | 69.49 | 68.36 | 68.52 | 11,980,213 | -0.19(-0.28%) |
Jun 16, 2015 | 68.14 | 68.99 | 67.87 | 68.71 | 12,758,894 | +0.52(+0.76%) |
Jun 15, 2015 | 68.31 | 68.63 | 68.10 | 68.20 | 8,994,203 | -0.40(-0.58%) |
Jun 12, 2015 | 69.04 | 69.16 | 68.44 | 68.60 | 9,427,615 | -0.86(-1.24%) |
Jun 11, 2015 | 69.97 | 70.20 | 69.33 | 69.46 | 8,127,997 | -0.49(-0.70%) |
Jun 10, 2015 | 70.42 | 70.42 | 69.73 | 69.94 | 11,045,650 | +0.97(+1.40%) |
Jun 09, 2015 | 69.17 | 69.55 | 68.84 | 68.98 | 10,419,667 | +0.00(+0.00%) |
Jun 08, 2015 | 69.57 | 69.64 | 68.65 | 68.98 | 11,953,052 | -0.80(-1.15%) |
Jun 05, 2015 | 69.50 | 70.82 | 69.38 | 69.78 | 8,853,090 | +0.14(+0.20%) |
Jun 04, 2015 | 69.99 | 70.31 | 69.36 | 69.64 | 10,039,502 | -0.54(-0.76%) |
Jun 03, 2015 | 70.34 | 71.01 | 70.14 | 70.18 | 7,533,665 | -0.28(-0.40%) |
Jun 02, 2015 | 70.51 | 70.82 | 70.14 | 70.46 | 7,337,618 | -0.03(-0.05%) |
Jun 01, 2015 | 71.07 | 71.09 | 70.40 | 70.49 | 7,879,401 | -0.25(-0.36%) |
May 29, 2015 | 70.84 | 71.14 | 70.52 | 70.75 | 9,715,624 | -0.16(-0.23%) |
May 28, 2015 | 70.72 | 71.04 | 70.32 | 70.91 | 7,424,873 | +0.09(+0.13%) |
May 27, 2015 | 70.89 | 71.28 | 70.57 | 70.82 | 8,526,127 | -0.12(-0.17%) |
May 26, 2015 | 71.59 | 71.74 | 70.70 | 70.95 | 11,656,948 | -1.10(-1.53%) |
May 22, 2015 | 72.18 | 72.05 | 72.05 | 72.05 | 6,867,671 | -0.41(-0.57%) |
May 21, 2015 | 72.79 | 72.99 | 72.33 | 72.46 | 9,534,960 | +0.16(+0.23%) |
May 20, 2015 | 72.41 | 72.74 | 71.96 | 72.29 | 9,494,000 | +0.16(+0.22%) |
May 19, 2015 | 72.84 | 73.02 | 72.12 | 72.14 | 11,541,104 | -1.12(-1.53%) |
May 18, 2015 | 73.84 | 73.85 | 73.21 | 73.25 | 9,303,791 | -0.95(-1.28%) |
May 15, 2015 | 73.64 | 74.41 | 73.45 | 74.20 | 8,213,468 | +0.45(+0.61%) |
May 14, 2015 | 73.46 | 74.33 | 73.46 | 73.76 | 14,337,821 | +0.51(+0.70%) |
May 13, 2015 | 73.44 | 73.77 | 72.97 | 73.25 | 8,112,794 | +0.10(+0.13%) |
May 12, 2015 | 73.07 | 73.45 | 72.84 | 73.15 | 7,378,073 | +0.14(+0.19%) |
May 11, 2015 | 73.89 | 73.92 | 72.97 | 73.01 | 8,827,496 | -0.88(-1.19%) |
May 08, 2015 | 73.65 | 73.99 | 73.04 | 73.89 | 10,408,642 | +0.73(+1.00%) |
May 07, 2015 | 73.24 | 73.59 | 72.56 | 73.16 | 8,516,624 | -0.26(-0.35%) |
May 06, 2015 | 74.29 | 74.49 | 72.97 | 73.42 | 8,557,798 | -0.03(-0.05%) |
May 05, 2015 | 74.29 | 74.76 | 73.45 | 73.45 | 9,503,319 | -0.22(-0.30%) |
May 04, 2015 | 74.39 | 74.41 | 73.44 | 73.67 | 11,262,973 | -0.49(-0.66%) |
May 01, 2015 | 75.00 | 75.35 | 73.68 | 74.16 | 15,237,185 | -1.37(-1.82%) |
Apr 30, 2015 | 76.20 | 76.31 | 75.11 | 75.53 | 9,801,670 | -0.46(-0.60%) |
Apr 29, 2015 | 75.37 | 76.16 | 75.27 | 75.99 | 8,330,907 | +0.41(+0.55%) |
Apr 28, 2015 | 74.84 | 75.65 | 74.57 | 75.57 | 7,824,812 | +0.97(+1.29%) |
Apr 27, 2015 | 75.04 | 75.31 | 74.50 | 74.61 | 7,144,152 | -0.12(-0.15%) |
Apr 24, 2015 | 74.59 | 74.84 | 74.15 | 74.72 | 7,344,534 | -0.07(-0.09%) |
Apr 23, 2015 | 74.81 | 75.25 | 74.54 | 74.79 | 10,204,486 | +0.32(+0.43%) |
Apr 22, 2015 | 74.84 | 75.11 | 74.27 | 74.47 | 8,297,494 | -0.16(-0.21%) |
Apr 21, 2015 | 74.84 | 75.31 | 74.34 | 74.63 | 8,344,223 | -0.38(-0.51%) |
Apr 20, 2015 | 74.52 | 75.97 | 74.50 | 75.01 | 10,508,633 | +0.80(+1.08%) |
Apr 17, 2015 | 74.38 | 74.60 | 73.63 | 74.20 | 9,629,170 | -0.71(-0.95%) |
Apr 16, 2015 | 74.74 | 75.45 | 74.13 | 74.92 | 8,681,525 | -0.17(-0.23%) |
Apr 15, 2015 | 74.53 | 75.28 | 74.39 | 75.09 | 9,855,468 | +1.07(+1.44%) |
Apr 14, 2015 | 73.25 | 74.19 | 72.95 | 74.02 | 10,678,936 | +1.59(+2.20%) |
Apr 13, 2015 | 73.01 | 73.38 | 72.39 | 72.43 | 6,333,274 | -0.28(-0.38%) |
Apr 10, 2015 | 73.09 | 73.22 | 72.64 | 72.71 | 7,369,836 | -0.03(-0.04%) |
Apr 09, 2015 | 72.63 | 72.93 | 72.21 | 72.74 | 8,470,104 | +0.20(+0.27%) |
Apr 08, 2015 | 74.03 | 74.08 | 72.44 | 72.54 | 11,607,618 | -1.28(-1.73%) |
Apr 07, 2015 | 72.75 | 74.19 | 72.51 | 73.82 | 12,551,062 | +1.10(+1.52%) |
Apr 06, 2015 | 72.11 | 73.35 | 71.56 | 72.72 | 9,886,668 | +1.12(+1.56%) |
Apr 02, 2015 | 71.04 | 71.60 | 71.60 | 71.60 | 7,534,111 | +0.33(+0.47%) |
Apr 01, 2015 | 71.93 | 72.24 | 71.07 | 71.27 | 10,802,677 | -0.13(-0.18%) |
Mar 31, 2015 | 71.83 | 72.14 | 71.33 | 71.40 | 10,666,043 | -1.31(-1.80%) |
Mar 30, 2015 | 71.39 | 72.91 | 71.39 | 72.70 | 10,546,198 | +1.78(+2.51%) |
Mar 27, 2015 | 71.40 | 71.40 | 70.51 | 70.92 | 8,572,850 | -0.66(-0.92%) |
Mar 26, 2015 | 72.28 | 72.43 | 70.84 | 71.58 | 10,699,897 | -0.29(-0.40%) |
Mar 25, 2015 | 71.18 | 72.22 | 70.95 | 71.87 | 13,482,624 | +1.00(+1.41%) |
Mar 24, 2015 | 72.04 | 72.22 | 70.84 | 70.87 | 9,818,895 | -1.17(-1.62%) |
Mar 23, 2015 | 73.12 | 73.24 | 72.04 | 72.04 | 10,010,010 | -0.75(-1.04%) |
Mar 20, 2015 | 71.61 | 72.95 | 71.48 | 72.79 | 20,680,768 | +1.55(+2.18%) |
Mar 19, 2015 | 71.48 | 71.68 | 71.17 | 71.24 | 11,518,378 | -1.33(-1.83%) |
Mar 18, 2015 | 69.78 | 72.69 | 69.62 | 72.57 | 16,258,765 | +2.40(+3.42%) |
Mar 17, 2015 | 69.57 | 70.42 | 69.44 | 70.17 | 10,434,771 | +0.03(+0.04%) |
Mar 16, 2015 | 68.99 | 70.23 | 68.69 | 70.14 | 9,969,567 | +1.03(+1.49%) |
Mar 13, 2015 | 69.26 | 69.26 | 68.46 | 69.11 | 12,270,627 | -0.54(-0.78%) |
Mar 12, 2015 | 70.88 | 71.08 | 69.57 | 69.66 | 8,673,894 | -0.76(-1.08%) |
Mar 11, 2015 | 70.40 | 70.65 | 69.68 | 70.42 | 12,411,018 | +0.43(+0.61%) |
Mar 10, 2015 | 70.59 | 71.10 | 69.59 | 69.99 | 15,702,139 | -0.71(-1.00%) |
Mar 09, 2015 | 70.46 | 71.84 | 70.39 | 70.70 | 11,036,960 | +0.27(+0.39%) |
Mar 06, 2015 | 70.88 | 71.08 | 70.16 | 70.42 | 10,606,328 | -0.80(-1.13%) |
Mar 05, 2015 | 71.42 | 71.62 | 70.95 | 71.23 | 7,581,748 | -0.29(-0.41%) |
Mar 04, 2015 | 71.85 | 71.52 | 71.03 | 71.52 | 8,505,927 | +0.00(+0.00%) |
Mar 03, 2015 | 72.01 | 72.24 | 71.28 | 71.52 | 10,145,024 | -0.50(-0.70%) |
Mar 02, 2015 | 72.31 | 72.32 | 71.36 | 72.02 | 10,792,041 | -0.53(-0.73%) |
Feb 27, 2015 | 73.12 | 73.27 | 72.48 | 72.55 | 9,405,293 | -0.26(-0.35%) |
Feb 26, 2015 | 73.38 | 73.40 | 72.50 | 72.81 | 8,674,320 | -1.03(-1.40%) |
Feb 25, 2015 | 73.53 | 73.98 | 73.45 | 73.84 | 7,067,217 | +0.42(+0.57%) |
Feb 24, 2015 | 73.38 | 73.61 | 73.00 | 73.42 | 8,392,665 | +0.07(+0.09%) |
Feb 23, 2015 | 73.31 | 73.79 | 73.01 | 73.35 | 9,886,295 | -0.50(-0.68%) |
Feb 20, 2015 | 73.74 | 74.04 | 73.11 | 73.86 | 11,190,558 | +0.17(+0.23%) |
Feb 19, 2015 | 73.59 | 74.52 | 72.93 | 73.69 | 14,281,475 | -1.42(-1.89%) |
Feb 18, 2015 | 75.66 | 75.93 | 75.06 | 75.11 | 10,171,122 | -1.33(-1.74%) |
Feb 17, 2015 | 76.38 | 76.80 | 75.84 | 76.44 | 10,431,168 | -0.26(-0.34%) |
Feb 13, 2015 | 75.73 | 76.70 | 76.70 | 76.70 | 11,019,661 | +1.31(+1.73%) |
Feb 12, 2015 | 75.00 | 75.52 | 74.69 | 75.40 | 9,725,129 | +1.33(+1.79%) |
Feb 11, 2015 | 73.40 | 74.20 | 72.93 | 74.07 | 12,857,580 | -0.13(-0.18%) |
Feb 10, 2015 | 74.43 | 74.50 | 72.79 | 74.20 | 10,442,225 | -0.17(-0.23%) |
Feb 09, 2015 | 73.97 | 75.09 | 73.85 | 74.37 | 9,476,023 | +0.55(+0.75%) |
Feb 06, 2015 | 73.85 | 74.39 | 73.48 | 73.82 | 11,367,063 | +0.20(+0.27%) |
Feb 05, 2015 | 73.79 | 74.16 | 73.12 | 73.62 | 11,178,807 | +0.65(+0.89%) |
Feb 04, 2015 | 73.07 | 73.60 | 72.33 | 72.97 | 15,107,604 | -0.79(-1.08%) |
Feb 03, 2015 | 72.53 | 74.16 | 72.51 | 73.77 | 21,181,082 | +2.34(+3.27%) |
Feb 02, 2015 | 70.03 | 71.48 | 69.35 | 71.43 | 17,119,284 | +2.38(+3.44%) |
Jan 30, 2015 | 68.43 | 69.56 | 66.59 | 69.05 | 30,564,880 | -0.32(-0.46%) |
Jan 29, 2015 | 70.20 | 70.47 | 68.47 | 69.37 | 20,777,022 | -0.48(-0.68%) |
Jan 28, 2015 | 72.84 | 72.85 | 69.65 | 69.85 | 15,625,387 | -3.06(-4.20%) |
Jan 27, 2015 | 72.81 | 73.28 | 72.49 | 72.91 | 9,484,633 | -0.42(-0.57%) |
Jan 26, 2015 | 72.21 | 73.64 | 71.60 | 73.33 | 11,388,840 | +1.37(+1.90%) |
Jan 23, 2015 | 72.88 | 73.24 | 71.88 | 71.96 | 11,855,552 | -1.39(-1.90%) |
Jan 22, 2015 | 73.25 | 73.49 | 72.06 | 73.36 | 11,087,954 | +0.51(+0.70%) |
Jan 21, 2015 | 71.92 | 72.92 | 71.62 | 72.84 | 12,280,578 | +1.14(+1.59%) |
Jan 20, 2015 | 70.42 | 71.78 | 69.91 | 71.71 | 15,451,253 | +0.91(+1.28%) |
Jan 16, 2015 | 69.01 | 70.81 | 69.01 | 70.80 | 18,715,650 | +1.65(+2.39%) |
Jan 15, 2015 | 69.97 | 70.67 | 69.05 | 69.15 | 14,348,705 | -0.83(-1.18%) |
Jan 14, 2015 | 69.50 | 70.32 | 68.58 | 69.97 | 20,960,326 | -0.20(-0.29%) |
Jan 13, 2015 | 72.01 | 72.51 | 69.50 | 70.18 | 19,714,710 | -1.13(-1.59%) |
Jan 12, 2015 | 72.38 | 72.38 | 71.09 | 71.31 | 13,217,158 | -1.57(-2.15%) |
Jan 09, 2015 | 74.18 | 74.23 | 72.51 | 72.88 | 14,231,389 | -1.48(-1.99%) |
Jan 08, 2015 | 73.54 | 74.38 | 73.14 | 74.36 | 12,819,020 | +1.66(+2.29%) |
Jan 07, 2015 | 73.58 | 73.90 | 72.41 | 72.70 | 15,373,459 | -0.06(-0.08%) |
Jan 06, 2015 | 72.65 | 73.42 | 71.71 | 72.76 | 17,199,404 | -0.03(-0.05%) |
Jan 05, 2015 | 74.73 | 74.89 | 72.36 | 72.79 | 17,414,514 | -3.03(-4.00%) |
Jan 02, 2015 | 75.18 | 76.10 | 74.65 | 75.82 | 8,771,314 | +0.27(+0.36%) |
Dec 31, 2014 | 75.19 | 75.55 | 75.55 | 75.55 | 9,520,447 | -0.63(-0.82%) |
Dec 30, 2014 | 76.06 | 76.54 | 75.53 | 76.18 | 8,402,173 | -0.14(-0.19%) |
Dec 29, 2014 | 76.40 | 77.03 | 75.95 | 76.32 | 8,972,556 | +0.05(+0.06%) |
Dec 26, 2014 | 76.73 | 77.01 | 75.98 | 76.27 | 6,504,214 | -0.15(-0.19%) |
Dec 24, 2014 | 76.55 | 76.42 | 76.42 | 76.42 | 6,735,941 | -0.32(-0.42%) |
Dec 23, 2014 | 75.94 | 77.08 | 75.64 | 76.74 | 12,012,863 | +1.29(+1.71%) |
Dec 22, 2014 | 75.67 | 76.10 | 74.80 | 75.45 | 13,998,764 | -0.61(-0.80%) |
Dec 19, 2014 | 73.77 | 76.08 | 73.07 | 76.06 | 23,346,422 | +2.63(+3.58%) |
Dec 18, 2014 | 72.74 | 73.43 | 71.05 | 73.43 | 20,044,786 | +2.03(+2.84%) |
Dec 17, 2014 | 68.82 | 71.79 | 68.70 | 71.40 | 19,831,870 | +2.91(+4.25%) |
Dec 16, 2014 | 67.68 | 70.36 | 67.45 | 68.49 | 18,885,632 | +0.57(+0.83%) |
Dec 15, 2014 | 69.46 | 69.98 | 67.63 | 67.93 | 19,514,924 | -1.02(-1.48%) |
Dec 12, 2014 | 69.88 | 70.28 | 68.94 | 68.95 | 17,838,208 | -1.70(-2.41%) |
Dec 11, 2014 | 70.69 | 72.24 | 70.24 | 70.65 | 15,267,678 | +0.03(+0.05%) |
Dec 10, 2014 | 71.54 | 71.56 | 69.42 | 70.62 | 22,380,210 | -1.45(-2.01%) |
Dec 09, 2014 | 71.50 | 72.84 | 71.48 | 72.07 | 16,410,598 | +0.14(+0.20%) |
Dec 08, 2014 | 74.01 | 74.04 | 71.66 | 71.93 | 20,499,678 | -2.74(-3.67%) |
Dec 05, 2014 | 75.29 | 75.54 | 74.56 | 74.67 | 11,378,800 | -0.95(-1.26%) |
Dec 04, 2014 | 76.16 | 76.16 | 74.76 | 75.62 | 12,051,277 | -0.96(-1.26%) |
Dec 03, 2014 | 77.27 | 77.33 | 76.20 | 76.58 | 11,965,902 | -0.21(-0.27%) |
Dec 02, 2014 | 74.94 | 77.15 | 74.68 | 76.79 | 12,683,125 | +1.54(+2.05%) |
Dec 01, 2014 | 73.66 | 75.76 | 73.19 | 75.25 | 19,851,664 | +1.93(+2.63%) |
Nov 28, 2014 | 75.15 | 75.22 | 73.03 | 73.32 | 17,722,314 | -4.20(-5.42%) |
Nov 26, 2014 | 78.17 | 77.52 | 77.52 | 77.52 | 9,970,797 | -0.70(-0.90%) |
Nov 25, 2014 | 79.34 | 79.35 | 77.88 | 78.22 | 9,896,607 | -0.97(-1.22%) |
Nov 24, 2014 | 79.56 | 79.86 | 78.90 | 79.19 | 8,622,794 | -0.67(-0.83%) |
Nov 21, 2014 | 80.00 | 80.08 | 79.29 | 79.86 | 10,930,686 | +0.86(+1.08%) |
Nov 20, 2014 | 78.23 | 79.11 | 78.23 | 79.01 | 7,821,692 | +0.57(+0.72%) |
Nov 19, 2014 | 78.10 | 78.58 | 77.50 | 78.44 | 6,340,707 | +0.67(+0.87%) |
Nov 18, 2014 | 78.10 | 78.55 | 77.62 | 77.77 | 8,423,110 | -0.19(-0.24%) |
Nov 17, 2014 | 78.10 | 78.22 | 77.63 | 77.95 | 8,483,923 | -0.38(-0.49%) |
Nov 14, 2014 | 77.92 | 78.36 | 77.73 | 78.34 | 7,263,334 | +0.63(+0.81%) |
Nov 13, 2014 | 78.13 | 78.39 | 77.17 | 77.71 | 16,512,626 | -0.80(-1.02%) |
Nov 12, 2014 | 78.65 | 79.21 | 78.33 | 78.51 | 7,378,200 | -0.53(-0.67%) |
Nov 11, 2014 | 78.71 | 79.19 | 78.27 | 79.03 | 5,930,537 | +0.35(+0.44%) |
Nov 10, 2014 | 79.79 | 79.85 | 78.28 | 78.69 | 9,158,232 | -0.59(-0.74%) |
Nov 07, 2014 | 79.24 | 79.89 | 78.98 | 79.27 | 11,039,553 | +0.18(+0.23%) |
Nov 06, 2014 | 78.01 | 79.11 | 77.65 | 79.09 | 9,565,321 | +0.99(+1.26%) |
Nov 05, 2014 | 78.25 | 78.27 | 76.64 | 78.11 | 9,894,684 | +1.12(+1.46%) |
Nov 04, 2014 | 77.40 | 77.42 | 76.60 | 76.99 | 14,364,344 | -0.94(-1.21%) |
Nov 03, 2014 | 79.96 | 80.05 | 77.71 | 77.93 | 15,463,745 | -2.12(-2.64%) |
Oct 31, 2014 | 78.97 | 80.19 | 77.67 | 80.04 | 15,992,260 | +1.84(+2.35%) |
Oct 30, 2014 | 77.53 | 78.24 | 77.12 | 78.21 | 7,754,411 | +0.04(+0.05%) |
Oct 29, 2014 | 78.74 | 79.05 | 77.47 | 78.17 | 10,300,892 | +0.01(+0.01%) |
Oct 28, 2014 | 77.52 | 78.25 | 76.84 | 78.16 | 10,900,953 | +1.41(+1.83%) |
Oct 27, 2014 | 76.32 | 76.99 | 77.35 | 76.75 | 10,069,679 | -0.59(-0.77%) |
Oct 24, 2014 | 77.53 | 77.58 | 76.42 | 77.35 | 8,255,753 | -0.19(-0.24%) |
Oct 23, 2014 | 77.41 | 78.29 | 76.74 | 77.53 | 10,783,162 | +1.46(+1.92%) |
Oct 22, 2014 | 76.87 | 77.57 | 76.01 | 76.07 | 10,805,675 | -0.73(-0.95%) |
Oct 21, 2014 | 75.52 | 76.85 | 75.34 | 76.80 | 13,344,767 | +2.40(+3.23%) |
Oct 20, 2014 | 74.42 | 74.67 | 74.05 | 74.40 | 13,230,745 | -0.21(-0.28%) |
Oct 17, 2014 | 74.59 | 75.23 | 73.89 | 74.60 | 16,331,602 | +0.49(+0.67%) |
Oct 16, 2014 | 72.04 | 74.28 | 71.53 | 74.11 | 17,846,162 | +1.19(+1.64%) |
Oct 15, 2014 | 72.45 | 73.07 | 71.17 | 72.91 | 22,897,314 | -0.34(-0.46%) |
Oct 14, 2014 | 75.14 | 75.44 | 72.80 | 73.25 | 17,295,496 | -1.50(-2.01%) |
Oct 13, 2014 | 75.77 | 76.46 | 74.64 | 74.76 | 11,694,444 | -1.24(-1.63%) |
Oct 10, 2014 | 76.54 | 77.23 | 75.34 | 76.00 | 13,874,426 | -0.41(-0.54%) |
Oct 09, 2014 | 78.09 | 78.13 | 76.23 | 76.41 | 17,215,906 | -2.30(-2.92%) |
Oct 08, 2014 | 77.29 | 78.91 | 76.84 | 78.71 | 14,272,042 | +1.29(+1.66%) |
Oct 07, 2014 | 78.39 | 79.03 | 77.41 | 77.42 | 10,952,378 | -1.38(-1.75%) |
Oct 06, 2014 | 78.68 | 79.44 | 78.26 | 78.80 | 8,108,547 | +0.25(+0.32%) |
Oct 03, 2014 | 78.85 | 78.85 | 77.67 | 78.55 | 9,438,720 | +0.40(+0.51%) |
Oct 02, 2014 | 78.33 | 78.67 | 77.49 | 78.15 | 12,244,581 | -0.36(-0.46%) |
Oct 01, 2014 | 79.27 | 79.64 | 78.33 | 78.51 | 12,038,878 | -1.11(-1.40%) |
Sep 30, 2014 | 80.41 | 80.41 | 79.18 | 79.62 | 12,566,597 | -0.82(-1.02%) |
Sep 29, 2014 | 80.56 | 80.57 | 79.50 | 80.44 | 10,182,381 | -0.61(-0.76%) |
Sep 26, 2014 | 80.44 | 81.44 | 80.09 | 81.06 | 8,251,939 | +0.53(+0.65%) |
Sep 25, 2014 | 81.54 | 81.82 | 80.53 | 80.53 | 9,689,920 | -1.15(-1.41%) |
Sep 24, 2014 | 82.12 | 82.12 | 80.64 | 81.68 | 12,002,478 | -0.44(-0.54%) |
Sep 23, 2014 | 82.43 | 82.73 | 81.98 | 82.12 | 8,423,228 | -0.29(-0.35%) |
Sep 22, 2014 | 83.14 | 83.36 | 82.39 | 82.40 | 8,767,508 | -0.87(-1.05%) |
Sep 19, 2014 | 83.37 | 83.88 | 83.17 | 83.28 | 15,120,871 | +0.44(+0.53%) |
Sep 18, 2014 | 83.31 | 83.44 | 82.64 | 82.84 | 7,030,306 | -0.39(-0.47%) |
Sep 17, 2014 | 83.50 | 83.74 | 83.04 | 83.22 | 6,868,770 | -0.16(-0.19%) |
Sep 16, 2014 | 82.78 | 83.86 | 82.48 | 83.38 | 9,878,201 | +0.48(+0.58%) |
Sep 15, 2014 | 81.64 | 83.26 | 81.45 | 82.90 | 8,160,556 | +1.05(+1.29%) |
Sep 12, 2014 | 82.44 | 82.52 | 81.55 | 81.85 | 7,379,828 | -0.78(-0.94%) |
Sep 11, 2014 | 82.26 | 82.79 | 81.68 | 82.63 | 9,845,831 | -0.30(-0.36%) |
Sep 10, 2014 | 83.05 | 83.24 | 82.08 | 82.93 | 16,405,987 | -0.60(-0.72%) |
Sep 09, 2014 | 83.07 | 83.94 | 82.92 | 83.53 | 10,085,443 | -0.69(-0.82%) |
Sep 08, 2014 | 84.53 | 84.58 | 83.87 | 84.22 | 6,307,818 | -0.79(-0.93%) |
Sep 05, 2014 | 84.85 | 85.04 | 84.19 | 85.01 | 7,551,050 | +0.40(+0.47%) |
Sep 04, 2014 | 85.55 | 85.72 | 84.21 | 84.61 | 7,792,294 | -0.71(-0.83%) |
Sep 03, 2014 | 85.71 | 85.99 | 85.19 | 85.32 | 5,764,814 | +0.21(+0.25%) |