Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.52 | 53.80 | 52.42 | 53.70 | 20,723,338 | +1.79(+3.45%) |
Sep 29, 2015 | 51.77 | 52.19 | 51.25 | 51.91 | 12,922,303 | +0.33(+0.63%) |
Sep 28, 2015 | 52.19 | 52.37 | 51.57 | 51.58 | 15,521,751 | -1.31(-2.48%) |
Sep 25, 2015 | 53.01 | 53.21 | 52.37 | 52.90 | 15,955,896 | +0.55(+1.05%) |
Sep 24, 2015 | 51.37 | 52.63 | 51.13 | 52.35 | 15,132,398 | +0.52(+1.01%) |
Sep 23, 2015 | 52.69 | 52.78 | 51.58 | 51.82 | 13,282,899 | -0.77(-1.46%) |
Sep 22, 2015 | 52.31 | 52.89 | 52.07 | 52.59 | 14,234,808 | -0.57(-1.08%) |
Sep 21, 2015 | 53.31 | 53.60 | 52.99 | 53.16 | 12,519,792 | +0.24(+0.45%) |
Sep 18, 2015 | 53.04 | 53.58 | 52.40 | 52.92 | 27,373,990 | -1.14(-2.10%) |
Sep 17, 2015 | 53.86 | 54.78 | 53.51 | 54.06 | 18,102,958 | +0.27(+0.49%) |
Sep 16, 2015 | 52.98 | 53.93 | 52.95 | 53.80 | 18,498,456 | +1.26(+2.40%) |
Sep 15, 2015 | 52.03 | 52.89 | 51.88 | 52.54 | 17,153,708 | +0.95(+1.85%) |
Sep 14, 2015 | 51.41 | 51.74 | 51.03 | 51.58 | 15,034,529 | -0.01(-0.03%) |
Sep 11, 2015 | 51.70 | 51.91 | 51.12 | 51.60 | 16,204,835 | +0.09(+0.17%) |
Sep 10, 2015 | 51.56 | 51.60 | 50.60 | 51.51 | 16,854,952 | +0.50(+0.99%) |
Sep 09, 2015 | 52.71 | 53.24 | 50.89 | 51.00 | 16,589,822 | -1.31(-2.50%) |
Sep 08, 2015 | 52.78 | 52.80 | 51.91 | 52.31 | 13,684,263 | +0.12(+0.22%) |
Sep 04, 2015 | 52.62 | 52.20 | 52.20 | 52.20 | 16,466,186 | -1.08(-2.03%) |
Sep 03, 2015 | 53.58 | 54.07 | 52.89 | 53.28 | 18,041,762 | +0.14(+0.26%) |
Sep 02, 2015 | 54.29 | 54.29 | 52.58 | 53.14 | 20,939,472 | -0.09(-0.17%) |
Sep 01, 2015 | 53.62 | 54.04 | 52.77 | 53.23 | 26,367,690 | -1.91(-3.46%) |
Aug 31, 2015 | 54.47 | 55.20 | 53.05 | 55.14 | 24,791,542 | +0.38(+0.70%) |
Aug 28, 2015 | 52.91 | 55.28 | 52.82 | 54.76 | 34,864,500 | +1.90(+3.59%) |
Aug 27, 2015 | 51.06 | 53.18 | 50.76 | 52.86 | 31,636,408 | +3.10(+6.23%) |
Aug 26, 2015 | 48.83 | 49.77 | 48.30 | 49.76 | 25,557,664 | +2.09(+4.38%) |
Aug 25, 2015 | 51.01 | 51.07 | 47.55 | 47.67 | 31,029,056 | -1.43(-2.91%) |
Aug 24, 2015 | 48.03 | 51.32 | 47.37 | 49.10 | 35,531,272 | -2.48(-4.80%) |
Aug 21, 2015 | 53.69 | 54.18 | 51.55 | 51.58 | 27,003,304 | -2.37(-4.39%) |
Aug 20, 2015 | 54.91 | 55.34 | 53.95 | 53.95 | 17,414,674 | -1.14(-2.06%) |
Aug 19, 2015 | 56.42 | 56.44 | 54.92 | 55.08 | 19,283,190 | -1.72(-3.03%) |
Aug 18, 2015 | 56.56 | 57.03 | 56.38 | 56.80 | 13,356,970 | +0.14(+0.25%) |
Aug 17, 2015 | 57.50 | 57.53 | 56.58 | 56.66 | 18,508,086 | -1.15(-1.99%) |
Aug 14, 2015 | 57.67 | 58.10 | 57.34 | 57.81 | 11,525,696 | +0.09(+0.16%) |
Aug 13, 2015 | 57.84 | 58.05 | 57.45 | 57.72 | 14,222,423 | -0.63(-1.08%) |
Aug 12, 2015 | 57.15 | 58.57 | 57.09 | 58.35 | 16,927,076 | +0.68(+1.18%) |
Aug 11, 2015 | 56.73 | 57.81 | 56.21 | 57.67 | 14,569,681 | -0.07(-0.13%) |
Aug 10, 2015 | 56.61 | 57.89 | 56.39 | 57.75 | 12,407,755 | +1.44(+2.56%) |
Aug 07, 2015 | 56.95 | 57.32 | 56.09 | 56.31 | 11,039,478 | -0.97(-1.69%) |
Aug 06, 2015 | 56.18 | 57.54 | 55.73 | 57.27 | 14,583,839 | +0.78(+1.38%) |
Aug 05, 2015 | 57.44 | 57.82 | 56.39 | 56.49 | 16,738,819 | -0.79(-1.38%) |
Aug 04, 2015 | 57.64 | 58.42 | 56.93 | 57.29 | 12,697,446 | -0.26(-0.46%) |
Aug 03, 2015 | 58.68 | 58.71 | 57.36 | 57.55 | 21,034,106 | -1.94(-3.26%) |
Jul 31, 2015 | 61.53 | 61.69 | 59.17 | 59.49 | 28,354,718 | -3.06(-4.89%) |
Jul 30, 2015 | 62.83 | 63.07 | 62.36 | 62.55 | 9,571,851 | -0.15(-0.24%) |
Jul 29, 2015 | 61.84 | 62.79 | 61.48 | 62.69 | 14,608,303 | +0.57(+0.92%) |
Jul 28, 2015 | 60.14 | 62.32 | 60.13 | 62.12 | 17,158,856 | +2.19(+3.66%) |
Jul 27, 2015 | 60.41 | 60.57 | 59.66 | 59.93 | 15,383,252 | -0.98(-1.61%) |
Jul 24, 2015 | 62.38 | 62.38 | 60.74 | 60.91 | 16,596,957 | -1.57(-2.52%) |
Jul 23, 2015 | 62.91 | 63.24 | 62.32 | 62.49 | 10,948,020 | -0.38(-0.61%) |
Jul 22, 2015 | 62.87 | 63.42 | 62.72 | 62.87 | 13,873,642 | -0.26(-0.42%) |
Jul 21, 2015 | 62.53 | 63.29 | 62.53 | 63.13 | 10,474,999 | +0.65(+1.03%) |
Jul 20, 2015 | 62.73 | 62.85 | 62.25 | 62.49 | 8,951,092 | -0.14(-0.23%) |
Jul 17, 2015 | 63.35 | 63.46 | 62.46 | 62.63 | 12,217,722 | -0.89(-1.41%) |
Jul 16, 2015 | 63.39 | 63.69 | 63.13 | 63.52 | 9,552,940 | +0.16(+0.25%) |
Jul 15, 2015 | 63.90 | 64.34 | 63.12 | 63.36 | 9,651,386 | -0.88(-1.37%) |
Jul 14, 2015 | 63.47 | 64.40 | 63.46 | 64.24 | 7,761,977 | +0.64(+1.00%) |
Jul 13, 2015 | 63.41 | 63.80 | 63.30 | 63.60 | 7,493,559 | +0.13(+0.20%) |
Jul 10, 2015 | 63.55 | 63.84 | 63.24 | 63.47 | 8,376,857 | +0.42(+0.67%) |
Jul 09, 2015 | 63.80 | 64.01 | 63.04 | 63.05 | 11,763,271 | +0.15(+0.24%) |
Jul 08, 2015 | 63.59 | 63.93 | 62.70 | 62.90 | 11,480,991 | -1.15(-1.79%) |
Jul 07, 2015 | 63.47 | 64.19 | 62.86 | 64.05 | 17,509,208 | +0.34(+0.53%) |
Jul 06, 2015 | 63.91 | 64.25 | 63.52 | 63.72 | 12,406,445 | -0.74(-1.15%) |
Jul 02, 2015 | 64.78 | 64.46 | 64.46 | 64.46 | 9,547,718 | -0.15(-0.23%) |
Jul 01, 2015 | 64.74 | 64.96 | 64.24 | 64.60 | 10,850,743 | -0.26(-0.39%) |
Jun 30, 2015 | 65.52 | 65.66 | 64.69 | 64.86 | 14,762,621 | -0.15(-0.23%) |
Jun 29, 2015 | 65.55 | 65.86 | 64.95 | 65.01 | 13,035,414 | -1.28(-1.94%) |
Jun 26, 2015 | 66.05 | 66.35 | 65.76 | 66.29 | 14,897,023 | +0.17(+0.26%) |
Jun 25, 2015 | 66.86 | 67.00 | 66.08 | 66.12 | 9,012,166 | -0.63(-0.94%) |
Jun 24, 2015 | 67.22 | 67.68 | 66.74 | 66.74 | 11,083,872 | -0.55(-0.82%) |
Jun 23, 2015 | 67.20 | 67.52 | 66.92 | 67.29 | 8,474,832 | -0.13(-0.20%) |
Jun 22, 2015 | 67.12 | 67.48 | 66.81 | 67.43 | 9,542,769 | +0.55(+0.82%) |
Jun 19, 2015 | 67.04 | 67.35 | 66.87 | 66.88 | 15,635,533 | -0.52(-0.78%) |
Jun 18, 2015 | 67.41 | 67.84 | 67.33 | 67.40 | 10,660,999 | +0.33(+0.49%) |
Jun 17, 2015 | 67.79 | 68.02 | 66.91 | 67.07 | 12,239,530 | -0.19(-0.28%) |
Jun 16, 2015 | 66.69 | 67.53 | 66.43 | 67.26 | 13,035,066 | +0.50(+0.76%) |
Jun 15, 2015 | 66.86 | 67.17 | 66.66 | 66.75 | 9,188,886 | -0.39(-0.58%) |
Jun 12, 2015 | 67.58 | 67.70 | 66.99 | 67.14 | 9,631,679 | -0.84(-1.24%) |
Jun 11, 2015 | 68.49 | 68.71 | 67.86 | 67.98 | 8,303,931 | -0.48(-0.70%) |
Jun 10, 2015 | 68.93 | 68.93 | 68.25 | 68.46 | 11,284,737 | +0.95(+1.40%) |
Jun 09, 2015 | 67.70 | 68.07 | 67.38 | 67.51 | 10,645,205 | +0.00(+0.00%) |
Jun 08, 2015 | 68.10 | 68.17 | 67.20 | 67.51 | 12,211,781 | -0.79(-1.15%) |
Jun 05, 2015 | 68.03 | 69.32 | 67.91 | 68.30 | 9,044,719 | +0.13(+0.20%) |
Jun 04, 2015 | 68.50 | 68.83 | 67.89 | 68.17 | 10,256,811 | -0.52(-0.76%) |
Jun 03, 2015 | 68.85 | 69.50 | 68.66 | 68.69 | 7,696,734 | -0.28(-0.40%) |
Jun 02, 2015 | 69.01 | 69.32 | 68.65 | 68.97 | 7,496,443 | -0.03(-0.05%) |
Jun 01, 2015 | 69.56 | 69.58 | 68.91 | 69.00 | 8,049,954 | -0.25(-0.36%) |
May 29, 2015 | 69.34 | 69.63 | 69.03 | 69.25 | 9,925,923 | -0.16(-0.23%) |
May 28, 2015 | 69.22 | 69.53 | 68.83 | 69.41 | 7,585,587 | +0.09(+0.13%) |
May 27, 2015 | 69.38 | 69.77 | 69.07 | 69.32 | 8,710,679 | -0.12(-0.17%) |
May 26, 2015 | 70.07 | 70.22 | 69.20 | 69.44 | 11,909,268 | -1.08(-1.53%) |
May 22, 2015 | 70.65 | 70.52 | 70.52 | 70.52 | 7,016,325 | -0.40(-0.57%) |
May 21, 2015 | 71.25 | 71.45 | 70.80 | 70.92 | 9,741,348 | +0.16(+0.23%) |
May 20, 2015 | 70.88 | 71.20 | 70.43 | 70.76 | 9,699,502 | +0.15(+0.22%) |
May 19, 2015 | 71.30 | 71.47 | 70.59 | 70.61 | 11,790,916 | -1.10(-1.53%) |
May 18, 2015 | 72.27 | 72.28 | 71.66 | 71.70 | 9,505,175 | -0.93(-1.28%) |
May 15, 2015 | 72.08 | 72.83 | 71.90 | 72.63 | 8,391,253 | +0.44(+0.61%) |
May 14, 2015 | 71.91 | 72.76 | 71.91 | 72.19 | 14,648,170 | +0.50(+0.70%) |
May 13, 2015 | 71.88 | 72.21 | 71.43 | 71.69 | 8,288,400 | +0.09(+0.13%) |
May 12, 2015 | 71.52 | 71.89 | 71.29 | 71.60 | 7,537,775 | +0.13(+0.19%) |
May 11, 2015 | 72.33 | 72.35 | 71.43 | 71.47 | 9,018,572 | -0.86(-1.19%) |
May 08, 2015 | 72.09 | 72.43 | 71.49 | 72.33 | 10,633,942 | +0.72(+1.00%) |
May 07, 2015 | 71.69 | 72.03 | 71.02 | 71.61 | 8,700,971 | -0.25(-0.35%) |
May 06, 2015 | 72.72 | 72.91 | 71.43 | 71.86 | 8,743,036 | -0.03(-0.05%) |
May 05, 2015 | 72.72 | 73.18 | 71.89 | 71.89 | 9,709,023 | -0.21(-0.30%) |
May 04, 2015 | 72.81 | 72.83 | 71.89 | 72.11 | 11,506,766 | -0.48(-0.66%) |
May 01, 2015 | 73.41 | 73.76 | 72.12 | 72.59 | 15,567,001 | -1.34(-1.82%) |
Apr 30, 2015 | 74.58 | 74.69 | 73.52 | 73.93 | 10,013,831 | -0.45(-0.60%) |
Apr 29, 2015 | 73.77 | 74.55 | 73.68 | 74.38 | 8,511,234 | +0.41(+0.55%) |
Apr 28, 2015 | 73.26 | 74.05 | 72.99 | 73.97 | 7,994,184 | +0.95(+1.29%) |
Apr 27, 2015 | 73.45 | 73.72 | 72.92 | 73.03 | 7,298,791 | -0.11(-0.15%) |
Apr 24, 2015 | 73.01 | 73.25 | 72.58 | 73.14 | 7,503,510 | -0.07(-0.09%) |
Apr 23, 2015 | 73.23 | 73.66 | 72.96 | 73.21 | 10,425,367 | +0.31(+0.43%) |
Apr 22, 2015 | 73.26 | 73.52 | 72.70 | 72.89 | 8,477,097 | -0.15(-0.21%) |
Apr 21, 2015 | 73.26 | 73.72 | 72.77 | 73.05 | 8,524,838 | -0.37(-0.51%) |
Apr 20, 2015 | 72.94 | 74.36 | 72.93 | 73.42 | 10,736,097 | +0.79(+1.08%) |
Apr 17, 2015 | 72.80 | 73.02 | 72.07 | 72.63 | 9,837,598 | -0.70(-0.95%) |
Apr 16, 2015 | 73.16 | 73.85 | 72.56 | 73.33 | 8,869,441 | -0.17(-0.23%) |
Apr 15, 2015 | 72.95 | 73.68 | 72.81 | 73.50 | 10,068,794 | +1.05(+1.44%) |
Apr 14, 2015 | 71.69 | 72.62 | 71.40 | 72.45 | 10,910,086 | +1.56(+2.20%) |
Apr 13, 2015 | 71.46 | 71.83 | 70.86 | 70.90 | 6,470,361 | -0.27(-0.38%) |
Apr 10, 2015 | 71.54 | 71.67 | 71.10 | 71.17 | 7,529,360 | -0.03(-0.04%) |
Apr 09, 2015 | 71.10 | 71.38 | 70.68 | 71.19 | 8,653,444 | +0.19(+0.27%) |
Apr 08, 2015 | 72.47 | 72.51 | 70.91 | 71.00 | 11,858,871 | -1.25(-1.73%) |
Apr 07, 2015 | 71.21 | 72.62 | 70.98 | 72.25 | 12,822,736 | +1.08(+1.52%) |
Apr 06, 2015 | 70.58 | 71.80 | 70.04 | 71.17 | 10,100,670 | +1.09(+1.56%) |
Apr 02, 2015 | 69.53 | 70.08 | 70.08 | 70.08 | 7,697,190 | +0.33(+0.47%) |
Apr 01, 2015 | 70.41 | 70.71 | 69.56 | 69.76 | 11,036,507 | -0.13(-0.18%) |
Mar 31, 2015 | 70.31 | 70.61 | 69.82 | 69.88 | 10,896,915 | -1.28(-1.80%) |
Mar 30, 2015 | 69.88 | 71.37 | 69.88 | 71.16 | 10,774,476 | +1.74(+2.51%) |
Mar 27, 2015 | 69.89 | 69.89 | 69.01 | 69.42 | 8,758,414 | -0.65(-0.92%) |
Mar 26, 2015 | 70.75 | 70.90 | 69.34 | 70.06 | 10,931,502 | -0.28(-0.40%) |
Mar 25, 2015 | 69.67 | 70.69 | 69.45 | 70.34 | 13,774,462 | +0.98(+1.41%) |
Mar 24, 2015 | 70.51 | 70.69 | 69.34 | 69.36 | 10,031,430 | -1.14(-1.62%) |
Mar 23, 2015 | 71.57 | 71.69 | 70.51 | 70.51 | 10,226,682 | -0.74(-1.04%) |
Mar 20, 2015 | 70.09 | 71.40 | 69.97 | 71.25 | 21,128,412 | +1.52(+2.18%) |
Mar 19, 2015 | 69.96 | 70.16 | 69.66 | 69.73 | 11,767,698 | -1.30(-1.83%) |
Mar 18, 2015 | 68.31 | 71.15 | 68.15 | 71.03 | 16,610,694 | +2.35(+3.42%) |
Mar 17, 2015 | 68.10 | 68.93 | 67.97 | 68.68 | 10,660,636 | +0.03(+0.04%) |
Mar 16, 2015 | 67.53 | 68.75 | 67.23 | 68.65 | 10,185,363 | +1.01(+1.49%) |
Mar 13, 2015 | 67.79 | 67.79 | 67.01 | 67.65 | 12,536,231 | -0.53(-0.78%) |
Mar 12, 2015 | 69.38 | 69.57 | 68.10 | 68.18 | 8,861,644 | -0.75(-1.08%) |
Mar 11, 2015 | 68.91 | 69.16 | 68.20 | 68.92 | 12,679,661 | +0.42(+0.61%) |
Mar 10, 2015 | 69.09 | 69.60 | 68.12 | 68.51 | 16,042,019 | -0.69(-1.00%) |
Mar 09, 2015 | 68.96 | 70.32 | 68.90 | 69.20 | 11,275,860 | +0.27(+0.39%) |
Mar 06, 2015 | 69.38 | 69.58 | 68.68 | 68.93 | 10,835,907 | -0.79(-1.13%) |
Mar 05, 2015 | 69.90 | 70.10 | 69.45 | 69.72 | 7,745,859 | -0.29(-0.41%) |
Mar 04, 2015 | 70.32 | 70.00 | 69.52 | 70.00 | 8,690,042 | +0.00(+0.00%) |
Mar 03, 2015 | 70.48 | 70.71 | 69.77 | 70.00 | 10,364,618 | -0.49(-0.70%) |
Mar 02, 2015 | 70.78 | 70.79 | 69.85 | 70.50 | 11,025,640 | -0.52(-0.73%) |
Feb 27, 2015 | 71.57 | 71.71 | 70.94 | 71.02 | 9,608,875 | -0.25(-0.35%) |
Feb 26, 2015 | 71.82 | 71.84 | 70.96 | 71.27 | 8,862,080 | -1.01(-1.40%) |
Feb 25, 2015 | 71.97 | 72.41 | 71.89 | 72.28 | 7,220,191 | +0.41(+0.57%) |
Feb 24, 2015 | 71.82 | 72.05 | 71.45 | 71.87 | 8,574,328 | +0.07(+0.09%) |
Feb 23, 2015 | 71.75 | 72.23 | 71.46 | 71.80 | 10,100,288 | -0.49(-0.68%) |
Feb 20, 2015 | 72.18 | 72.47 | 71.56 | 72.29 | 11,432,783 | +0.17(+0.23%) |
Feb 19, 2015 | 72.03 | 72.95 | 71.39 | 72.13 | 14,590,605 | -1.39(-1.89%) |
Feb 18, 2015 | 74.06 | 74.32 | 73.47 | 73.52 | 10,391,281 | -1.30(-1.74%) |
Feb 17, 2015 | 74.76 | 75.18 | 74.24 | 74.82 | 10,656,956 | -0.25(-0.34%) |
Feb 13, 2015 | 74.12 | 75.08 | 75.08 | 75.08 | 11,258,187 | +1.28(+1.73%) |
Feb 12, 2015 | 73.41 | 73.92 | 73.11 | 73.80 | 9,935,634 | +1.30(+1.79%) |
Feb 11, 2015 | 71.84 | 72.63 | 71.39 | 72.50 | 13,135,888 | -0.13(-0.18%) |
Feb 10, 2015 | 72.86 | 72.92 | 71.25 | 72.63 | 10,668,252 | -0.16(-0.23%) |
Feb 09, 2015 | 72.41 | 73.50 | 72.28 | 72.80 | 9,681,136 | +0.54(+0.75%) |
Feb 06, 2015 | 72.29 | 72.82 | 71.93 | 72.26 | 11,613,109 | +0.20(+0.27%) |
Feb 05, 2015 | 72.23 | 72.59 | 71.57 | 72.06 | 11,420,778 | +0.63(+0.89%) |
Feb 04, 2015 | 71.52 | 72.04 | 70.79 | 71.43 | 15,434,615 | -0.78(-1.08%) |
Feb 03, 2015 | 71.00 | 72.59 | 70.98 | 72.20 | 21,639,556 | +2.29(+3.27%) |
Feb 02, 2015 | 68.54 | 69.96 | 67.88 | 69.92 | 17,489,840 | +2.33(+3.44%) |
Jan 30, 2015 | 66.98 | 68.08 | 65.18 | 67.59 | 31,226,472 | -0.31(-0.46%) |
Jan 29, 2015 | 68.72 | 68.97 | 67.02 | 67.90 | 21,226,750 | -0.47(-0.68%) |
Jan 28, 2015 | 71.30 | 71.31 | 68.18 | 68.37 | 15,963,606 | -3.00(-4.20%) |
Jan 27, 2015 | 71.27 | 71.73 | 70.95 | 71.37 | 9,689,933 | -0.41(-0.57%) |
Jan 26, 2015 | 70.68 | 72.08 | 70.09 | 71.77 | 11,635,357 | +1.34(+1.90%) |
Jan 23, 2015 | 71.34 | 71.69 | 70.36 | 70.44 | 12,112,172 | -1.36(-1.90%) |
Jan 22, 2015 | 71.70 | 71.93 | 70.53 | 71.80 | 11,327,958 | +0.50(+0.70%) |
Jan 21, 2015 | 70.40 | 71.37 | 70.11 | 71.30 | 12,546,397 | +1.11(+1.59%) |
Jan 20, 2015 | 68.93 | 70.26 | 68.43 | 70.19 | 15,785,703 | +0.89(+1.28%) |
Jan 16, 2015 | 67.55 | 69.31 | 67.55 | 69.30 | 19,120,758 | +1.62(+2.39%) |
Jan 15, 2015 | 68.49 | 69.18 | 67.59 | 67.68 | 14,659,289 | -0.81(-1.18%) |
Jan 14, 2015 | 68.03 | 68.83 | 67.13 | 68.49 | 21,414,022 | -0.20(-0.29%) |
Jan 13, 2015 | 70.48 | 70.97 | 68.02 | 68.69 | 20,141,444 | -1.11(-1.59%) |
Jan 12, 2015 | 70.85 | 70.85 | 69.59 | 69.80 | 13,503,250 | -1.54(-2.15%) |
Jan 09, 2015 | 72.61 | 72.66 | 70.98 | 71.33 | 14,539,435 | -1.45(-1.99%) |
Jan 08, 2015 | 71.98 | 72.80 | 71.59 | 72.78 | 13,096,494 | +1.63(+2.29%) |
Jan 07, 2015 | 72.02 | 72.33 | 70.87 | 71.15 | 15,706,225 | -0.06(-0.08%) |
Jan 06, 2015 | 71.11 | 71.87 | 70.19 | 71.21 | 17,571,694 | -0.03(-0.05%) |
Jan 05, 2015 | 73.15 | 73.30 | 70.83 | 71.25 | 17,791,460 | -2.97(-4.00%) |
Jan 02, 2015 | 73.59 | 74.49 | 73.07 | 74.21 | 8,961,173 | +0.26(+0.36%) |
Dec 31, 2014 | 73.60 | 73.95 | 73.95 | 73.95 | 9,726,522 | -0.61(-0.82%) |
Dec 30, 2014 | 74.44 | 74.92 | 73.93 | 74.56 | 8,584,042 | -0.14(-0.19%) |
Dec 29, 2014 | 74.78 | 75.40 | 74.35 | 74.70 | 9,166,771 | +0.05(+0.06%) |
Dec 26, 2014 | 75.10 | 75.38 | 74.37 | 74.66 | 6,645,001 | -0.14(-0.19%) |
Dec 24, 2014 | 74.93 | 74.80 | 74.80 | 74.80 | 6,881,744 | -0.32(-0.42%) |
Dec 23, 2014 | 74.33 | 75.45 | 74.04 | 75.12 | 12,272,887 | +1.27(+1.71%) |
Dec 22, 2014 | 74.07 | 74.48 | 73.22 | 73.85 | 14,301,774 | -0.59(-0.80%) |
Dec 19, 2014 | 72.20 | 74.46 | 71.52 | 74.44 | 23,851,768 | +2.57(+3.58%) |
Dec 18, 2014 | 71.20 | 71.87 | 69.54 | 71.87 | 20,478,666 | +1.98(+2.84%) |
Dec 17, 2014 | 67.36 | 70.27 | 67.25 | 69.89 | 20,261,140 | +2.85(+4.25%) |
Dec 16, 2014 | 66.25 | 68.87 | 66.02 | 67.04 | 19,294,420 | +0.55(+0.83%) |
Dec 15, 2014 | 67.98 | 68.50 | 66.19 | 66.49 | 19,937,334 | -1.00(-1.48%) |
Dec 12, 2014 | 68.40 | 68.79 | 67.48 | 67.49 | 18,224,324 | -1.67(-2.41%) |
Dec 11, 2014 | 69.20 | 70.71 | 68.76 | 69.16 | 15,598,154 | +0.03(+0.05%) |
Dec 10, 2014 | 70.02 | 70.04 | 67.94 | 69.12 | 22,864,640 | -1.42(-2.01%) |
Dec 09, 2014 | 69.99 | 71.29 | 69.96 | 70.54 | 16,765,813 | +0.14(+0.20%) |
Dec 08, 2014 | 72.44 | 72.47 | 70.15 | 70.40 | 20,943,402 | -2.68(-3.67%) |
Dec 05, 2014 | 73.69 | 73.94 | 72.98 | 73.09 | 11,625,099 | -0.93(-1.26%) |
Dec 04, 2014 | 74.54 | 74.54 | 73.18 | 74.02 | 12,312,133 | -0.94(-1.26%) |
Dec 03, 2014 | 75.64 | 75.69 | 74.59 | 74.96 | 12,224,910 | -0.20(-0.27%) |
Dec 02, 2014 | 73.35 | 75.52 | 73.10 | 75.16 | 12,957,658 | +1.51(+2.05%) |
Dec 01, 2014 | 72.10 | 74.15 | 71.64 | 73.65 | 20,281,362 | +1.89(+2.63%) |
Nov 28, 2014 | 73.56 | 73.63 | 71.48 | 71.77 | 18,105,922 | -4.11(-5.42%) |
Nov 26, 2014 | 76.51 | 75.88 | 75.88 | 75.88 | 10,186,620 | -0.69(-0.90%) |
Nov 25, 2014 | 77.65 | 77.67 | 76.23 | 76.57 | 10,110,824 | -0.95(-1.22%) |
Nov 24, 2014 | 77.87 | 78.17 | 77.23 | 77.52 | 8,809,438 | -0.65(-0.83%) |
Nov 21, 2014 | 78.31 | 78.39 | 77.61 | 78.17 | 11,167,286 | +0.84(+1.08%) |
Nov 20, 2014 | 76.57 | 77.44 | 76.57 | 77.33 | 7,990,996 | +0.55(+0.72%) |
Nov 19, 2014 | 76.45 | 76.92 | 75.86 | 76.78 | 6,477,955 | +0.66(+0.87%) |
Nov 18, 2014 | 76.45 | 76.88 | 75.97 | 76.12 | 8,605,433 | -0.18(-0.24%) |
Nov 17, 2014 | 76.44 | 76.57 | 75.99 | 76.30 | 8,667,562 | -0.38(-0.49%) |
Nov 14, 2014 | 76.27 | 76.70 | 76.09 | 76.68 | 7,420,553 | +0.62(+0.81%) |
Nov 13, 2014 | 76.48 | 76.73 | 75.53 | 76.06 | 16,870,050 | -0.78(-1.02%) |
Nov 12, 2014 | 76.98 | 77.54 | 76.67 | 76.84 | 7,537,905 | -0.52(-0.67%) |
Nov 11, 2014 | 77.04 | 77.51 | 76.61 | 77.36 | 6,058,907 | +0.34(+0.44%) |
Nov 10, 2014 | 78.10 | 78.16 | 76.62 | 77.02 | 9,356,467 | -0.57(-0.74%) |
Nov 07, 2014 | 77.56 | 78.20 | 77.31 | 77.59 | 11,278,510 | +0.18(+0.23%) |
Nov 06, 2014 | 76.35 | 77.43 | 76.00 | 77.42 | 9,772,368 | +0.97(+1.26%) |
Nov 05, 2014 | 76.59 | 76.61 | 75.02 | 76.45 | 10,108,860 | +1.10(+1.46%) |
Nov 04, 2014 | 75.76 | 75.78 | 74.98 | 75.35 | 14,675,268 | -0.92(-1.21%) |
Nov 03, 2014 | 78.27 | 78.36 | 76.07 | 76.27 | 15,798,467 | -2.07(-2.64%) |
Oct 31, 2014 | 77.30 | 78.49 | 76.02 | 78.35 | 16,338,421 | +1.80(+2.35%) |
Oct 30, 2014 | 75.88 | 76.58 | 75.48 | 76.55 | 7,922,259 | +0.04(+0.05%) |
Oct 29, 2014 | 77.07 | 77.37 | 75.83 | 76.51 | 10,523,861 | +0.01(+0.01%) |
Oct 28, 2014 | 75.88 | 76.59 | 75.22 | 76.50 | 11,136,911 | +1.38(+1.83%) |
Oct 27, 2014 | 74.71 | 75.35 | 75.71 | 75.13 | 10,287,643 | -0.58(-0.77%) |
Oct 24, 2014 | 75.89 | 75.94 | 74.81 | 75.71 | 8,434,453 | -0.18(-0.24%) |
Oct 23, 2014 | 75.77 | 76.63 | 75.12 | 75.89 | 11,016,569 | +1.43(+1.92%) |
Oct 22, 2014 | 75.24 | 75.92 | 74.40 | 74.46 | 11,039,570 | -0.71(-0.95%) |
Oct 21, 2014 | 73.92 | 75.22 | 73.75 | 75.17 | 13,633,622 | +2.35(+3.23%) |
Oct 20, 2014 | 72.85 | 73.09 | 72.48 | 72.82 | 13,517,131 | -0.20(-0.28%) |
Oct 17, 2014 | 73.01 | 73.64 | 72.32 | 73.02 | 16,685,109 | +0.48(+0.67%) |
Oct 16, 2014 | 70.51 | 72.71 | 70.02 | 72.54 | 18,232,452 | +1.17(+1.64%) |
Oct 15, 2014 | 70.91 | 71.52 | 69.66 | 71.37 | 23,392,938 | -0.33(-0.46%) |
Oct 14, 2014 | 73.54 | 73.84 | 71.26 | 71.70 | 17,669,868 | -1.47(-2.01%) |
Oct 13, 2014 | 74.17 | 74.84 | 73.05 | 73.17 | 11,947,576 | -1.21(-1.63%) |
Oct 10, 2014 | 74.92 | 75.59 | 73.74 | 74.39 | 14,174,745 | -0.41(-0.54%) |
Oct 09, 2014 | 76.43 | 76.47 | 74.62 | 74.79 | 17,588,554 | -2.25(-2.92%) |
Oct 08, 2014 | 75.65 | 77.24 | 75.21 | 77.04 | 14,580,968 | +1.26(+1.66%) |
Oct 07, 2014 | 76.73 | 77.35 | 75.77 | 75.78 | 11,189,448 | -1.35(-1.75%) |
Oct 06, 2014 | 77.01 | 77.76 | 76.60 | 77.13 | 8,284,061 | +0.25(+0.32%) |
Oct 03, 2014 | 77.18 | 77.18 | 76.03 | 76.88 | 9,643,026 | +0.39(+0.51%) |
Oct 02, 2014 | 76.67 | 77.01 | 75.85 | 76.49 | 12,509,621 | -0.35(-0.46%) |