Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.41 | 75.35 | 74.28 | 75.24 | 5,534,427 | +1.72(+2.35%) |
Sep 29, 2015 | 73.08 | 73.97 | 72.87 | 73.51 | 4,345,306 | +0.74(+1.02%) |
Sep 28, 2015 | 73.76 | 74.20 | 72.76 | 72.77 | 5,490,698 | -1.53(-2.06%) |
Sep 25, 2015 | 75.29 | 75.32 | 73.93 | 74.31 | 4,906,491 | -0.08(-0.11%) |
Sep 24, 2015 | 74.41 | 74.65 | 72.89 | 74.39 | 7,016,831 | -0.77(-1.03%) |
Sep 23, 2015 | 76.45 | 76.64 | 74.79 | 75.16 | 7,193,702 | -1.15(-1.51%) |
Sep 22, 2015 | 76.50 | 76.60 | 75.66 | 76.31 | 5,765,990 | -1.35(-1.74%) |
Sep 21, 2015 | 78.01 | 78.34 | 77.23 | 77.66 | 3,377,139 | -0.24(-0.31%) |
Sep 18, 2015 | 78.89 | 78.95 | 77.67 | 77.90 | 6,167,742 | -1.98(-2.48%) |
Sep 17, 2015 | 80.20 | 81.28 | 79.70 | 79.88 | 3,399,777 | -0.34(-0.43%) |
Sep 16, 2015 | 80.01 | 80.35 | 79.76 | 80.22 | 4,083,020 | +0.51(+0.64%) |
Sep 15, 2015 | 79.17 | 80.04 | 78.88 | 79.71 | 3,773,025 | +0.87(+1.11%) |
Sep 14, 2015 | 79.46 | 79.46 | 78.61 | 78.84 | 3,152,000 | -0.32(-0.40%) |
Sep 11, 2015 | 79.04 | 79.17 | 78.21 | 79.16 | 3,218,090 | +0.06(+0.07%) |
Sep 10, 2015 | 78.44 | 79.57 | 78.07 | 79.10 | 4,435,058 | +0.55(+0.70%) |
Sep 09, 2015 | 79.81 | 80.27 | 78.38 | 78.55 | 4,145,000 | -0.75(-0.95%) |
Sep 08, 2015 | 78.51 | 79.31 | 78.18 | 79.31 | 4,675,429 | +2.56(+3.33%) |
Sep 04, 2015 | 77.32 | 76.75 | 76.75 | 76.75 | 4,598,340 | -1.57(-2.01%) |
Sep 03, 2015 | 78.28 | 79.18 | 78.16 | 78.32 | 3,932,079 | +0.45(+0.57%) |
Sep 02, 2015 | 77.10 | 77.88 | 76.68 | 77.88 | 4,806,556 | +1.63(+2.14%) |
Sep 01, 2015 | 77.06 | 77.42 | 75.82 | 76.25 | 5,380,535 | -2.63(-3.33%) |
Aug 31, 2015 | 79.15 | 79.76 | 78.74 | 78.88 | 5,338,447 | -0.60(-0.75%) |
Aug 28, 2015 | 79.08 | 79.66 | 78.75 | 79.47 | 4,349,906 | +0.10(+0.13%) |
Aug 27, 2015 | 78.77 | 79.85 | 78.16 | 79.37 | 6,337,034 | +1.64(+2.11%) |
Aug 26, 2015 | 76.49 | 77.77 | 75.56 | 77.73 | 6,625,331 | +3.10(+4.15%) |
Aug 25, 2015 | 78.15 | 78.30 | 74.55 | 74.63 | 7,658,627 | -1.07(-1.42%) |
Aug 24, 2015 | 73.36 | 78.26 | 69.13 | 75.71 | 9,677,747 | -2.86(-3.64%) |
Aug 21, 2015 | 80.94 | 81.09 | 78.54 | 78.57 | 9,257,958 | -2.99(-3.66%) |
Aug 20, 2015 | 82.71 | 82.88 | 81.52 | 81.55 | 5,031,539 | -1.91(-2.28%) |
Aug 19, 2015 | 83.83 | 84.22 | 83.27 | 83.46 | 3,133,131 | -0.93(-1.10%) |
Aug 18, 2015 | 84.04 | 84.76 | 83.88 | 84.39 | 4,314,078 | +0.36(+0.42%) |
Aug 17, 2015 | 83.47 | 84.09 | 82.79 | 84.04 | 2,886,163 | +0.16(+0.19%) |
Aug 14, 2015 | 83.55 | 83.98 | 83.37 | 83.88 | 1,994,484 | +0.44(+0.53%) |
Aug 13, 2015 | 83.01 | 83.74 | 82.72 | 83.43 | 2,620,869 | -0.02(-0.02%) |
Aug 12, 2015 | 83.25 | 83.64 | 81.94 | 83.45 | 4,650,790 | +0.13(+0.16%) |
Aug 11, 2015 | 83.90 | 84.18 | 82.64 | 83.32 | 4,090,559 | -1.53(-1.80%) |
Aug 10, 2015 | 84.17 | 84.93 | 84.08 | 84.84 | 2,802,384 | +1.45(+1.74%) |
Aug 07, 2015 | 83.55 | 83.77 | 83.02 | 83.39 | 2,304,093 | -0.26(-0.31%) |
Aug 06, 2015 | 83.66 | 84.05 | 83.34 | 83.65 | 2,687,632 | +0.05(+0.06%) |
Aug 05, 2015 | 83.42 | 84.03 | 83.22 | 83.60 | 2,473,817 | +0.88(+1.06%) |
Aug 04, 2015 | 82.80 | 83.34 | 82.30 | 82.72 | 3,636,193 | -0.06(-0.08%) |
Aug 03, 2015 | 83.04 | 83.04 | 82.15 | 82.79 | 2,969,643 | -0.28(-0.33%) |
Jul 31, 2015 | 83.62 | 83.75 | 82.97 | 83.06 | 2,502,889 | -0.26(-0.31%) |
Jul 30, 2015 | 83.04 | 83.63 | 82.72 | 83.32 | 2,797,969 | -0.13(-0.15%) |
Jul 29, 2015 | 82.39 | 83.69 | 82.19 | 83.45 | 3,254,001 | +1.06(+1.29%) |
Jul 28, 2015 | 81.20 | 82.65 | 80.89 | 82.39 | 4,968,727 | +2.02(+2.52%) |
Jul 27, 2015 | 80.65 | 80.69 | 80.14 | 80.37 | 4,162,219 | -0.89(-1.10%) |
Jul 24, 2015 | 82.37 | 82.64 | 80.89 | 81.26 | 3,545,372 | -1.23(-1.49%) |
Jul 23, 2015 | 82.85 | 83.39 | 82.40 | 82.49 | 2,996,511 | -0.33(-0.40%) |
Jul 22, 2015 | 83.31 | 83.43 | 82.64 | 82.82 | 3,955,552 | -0.52(-0.63%) |
Jul 21, 2015 | 83.83 | 84.13 | 83.17 | 83.34 | 4,710,083 | -0.77(-0.91%) |
Jul 20, 2015 | 83.58 | 84.44 | 83.44 | 84.11 | 5,719,741 | +0.66(+0.79%) |
Jul 17, 2015 | 82.96 | 84.30 | 82.45 | 83.45 | 6,883,120 | +1.56(+1.90%) |
Jul 16, 2015 | 82.94 | 82.94 | 81.47 | 81.89 | 5,849,436 | -0.21(-0.26%) |
Jul 15, 2015 | 82.30 | 82.60 | 81.88 | 82.11 | 3,459,290 | -0.19(-0.23%) |
Jul 14, 2015 | 82.01 | 82.56 | 81.76 | 82.30 | 1,825,197 | +0.25(+0.30%) |
Jul 13, 2015 | 81.71 | 82.13 | 81.54 | 82.05 | 2,034,376 | +1.08(+1.33%) |
Jul 10, 2015 | 80.64 | 81.18 | 80.32 | 80.98 | 3,255,883 | +0.97(+1.22%) |
Jul 09, 2015 | 80.90 | 81.22 | 79.97 | 80.00 | 3,440,907 | +0.17(+0.21%) |
Jul 08, 2015 | 80.65 | 80.96 | 79.66 | 79.84 | 2,967,274 | -1.48(-1.82%) |
Jul 07, 2015 | 80.98 | 81.43 | 79.90 | 81.32 | 2,991,396 | +0.36(+0.45%) |
Jul 06, 2015 | 80.26 | 81.41 | 80.15 | 80.95 | 2,861,338 | -0.10(-0.13%) |
Jul 02, 2015 | 81.55 | 81.05 | 81.05 | 81.05 | 2,267,736 | -0.26(-0.32%) |
Jul 01, 2015 | 81.43 | 81.82 | 81.03 | 81.32 | 2,746,240 | +0.69(+0.85%) |
Jun 30, 2015 | 81.18 | 81.54 | 80.31 | 80.63 | 2,776,632 | +0.09(+0.12%) |
Jun 29, 2015 | 81.39 | 81.56 | 80.50 | 80.53 | 2,705,598 | -1.34(-1.63%) |
Jun 26, 2015 | 82.02 | 82.04 | 81.58 | 81.87 | 2,674,237 | +0.14(+0.17%) |
Jun 25, 2015 | 83.08 | 83.08 | 81.62 | 81.73 | 1,833,300 | -0.59(-0.71%) |
Jun 24, 2015 | 82.83 | 83.23 | 82.31 | 82.31 | 2,907,402 | -0.52(-0.63%) |
Jun 23, 2015 | 83.24 | 83.30 | 82.64 | 82.83 | 2,288,149 | -0.48(-0.58%) |
Jun 22, 2015 | 83.74 | 83.98 | 82.67 | 83.32 | 2,768,304 | +0.02(+0.03%) |
Jun 19, 2015 | 83.20 | 83.73 | 83.10 | 83.29 | 3,519,404 | -0.15(-0.18%) |
Jun 18, 2015 | 82.48 | 83.75 | 82.48 | 83.44 | 2,817,431 | +1.05(+1.28%) |
Jun 17, 2015 | 82.53 | 82.79 | 81.62 | 82.39 | 3,375,692 | +0.08(+0.10%) |
Jun 16, 2015 | 81.58 | 82.49 | 81.51 | 82.31 | 2,296,937 | +0.52(+0.64%) |
Jun 15, 2015 | 81.58 | 81.96 | 80.91 | 81.79 | 3,628,949 | -0.48(-0.59%) |
Jun 12, 2015 | 82.58 | 82.87 | 81.99 | 82.27 | 1,580,491 | -0.67(-0.81%) |
Jun 11, 2015 | 83.21 | 83.21 | 82.66 | 82.94 | 2,063,679 | +0.10(+0.12%) |
Jun 10, 2015 | 82.47 | 83.03 | 81.96 | 82.84 | 2,659,791 | +0.96(+1.17%) |
Jun 09, 2015 | 81.70 | 82.22 | 81.62 | 81.88 | 1,927,631 | +0.24(+0.29%) |
Jun 08, 2015 | 82.05 | 82.17 | 81.64 | 81.65 | 1,862,756 | -0.38(-0.46%) |
Jun 05, 2015 | 81.98 | 82.28 | 81.73 | 82.03 | 2,015,809 | +0.02(+0.02%) |
Jun 04, 2015 | 82.47 | 82.91 | 81.78 | 82.01 | 3,123,346 | -1.00(-1.20%) |
Jun 03, 2015 | 83.02 | 83.32 | 82.47 | 83.01 | 1,918,562 | +0.33(+0.40%) |
Jun 02, 2015 | 82.21 | 83.13 | 81.57 | 82.68 | 2,471,986 | +0.40(+0.48%) |
Jun 01, 2015 | 82.41 | 82.79 | 81.85 | 82.28 | 2,721,729 | -0.11(-0.13%) |
May 29, 2015 | 83.39 | 83.46 | 82.23 | 82.39 | 3,004,645 | -1.18(-1.41%) |
May 28, 2015 | 83.30 | 83.63 | 82.88 | 83.57 | 3,044,395 | +0.25(+0.29%) |
May 27, 2015 | 83.14 | 83.48 | 82.85 | 83.32 | 2,645,376 | +0.43(+0.52%) |
May 26, 2015 | 83.43 | 83.55 | 82.60 | 82.90 | 2,760,123 | -0.85(-1.02%) |
May 22, 2015 | 84.03 | 83.75 | 83.75 | 83.75 | 1,843,935 | -0.35(-0.41%) |
May 21, 2015 | 84.04 | 84.45 | 83.88 | 84.10 | 3,363,752 | +0.10(+0.12%) |
May 20, 2015 | 83.75 | 84.27 | 83.50 | 84.00 | 4,271,462 | +0.33(+0.40%) |
May 19, 2015 | 84.14 | 84.31 | 83.52 | 83.66 | 3,164,357 | -0.35(-0.42%) |
May 18, 2015 | 83.92 | 84.27 | 83.87 | 84.01 | 3,862,786 | -0.06(-0.07%) |
May 15, 2015 | 83.94 | 84.13 | 83.47 | 84.08 | 6,949,338 | +0.32(+0.39%) |
May 14, 2015 | 82.51 | 83.86 | 82.22 | 83.75 | 6,286,168 | +1.57(+1.91%) |
May 13, 2015 | 81.13 | 82.80 | 81.07 | 82.18 | 5,861,249 | +1.68(+2.08%) |
May 12, 2015 | 80.17 | 80.61 | 79.83 | 80.50 | 3,153,783 | -0.30(-0.37%) |
May 11, 2015 | 81.03 | 81.35 | 80.70 | 80.80 | 4,295,806 | +0.45(+0.56%) |
May 08, 2015 | 80.43 | 80.63 | 80.21 | 80.35 | 5,026,498 | +0.87(+1.10%) |
May 07, 2015 | 79.20 | 79.60 | 78.80 | 79.48 | 5,702,320 | +0.02(+0.02%) |
May 06, 2015 | 80.38 | 80.46 | 78.93 | 79.47 | 4,873,389 | -0.43(-0.54%) |
May 05, 2015 | 80.67 | 80.95 | 79.69 | 79.90 | 2,814,665 | -0.82(-1.01%) |
May 04, 2015 | 80.64 | 81.31 | 80.52 | 80.72 | 3,028,187 | +0.06(+0.08%) |
May 01, 2015 | 79.91 | 80.67 | 79.80 | 80.65 | 2,669,073 | +1.24(+1.57%) |
Apr 30, 2015 | 79.91 | 80.23 | 79.23 | 79.41 | 3,975,836 | -0.65(-0.81%) |
Apr 29, 2015 | 80.46 | 80.92 | 79.90 | 80.06 | 3,451,563 | -0.94(-1.16%) |
Apr 28, 2015 | 81.01 | 81.30 | 80.21 | 80.99 | 2,676,352 | +0.31(+0.38%) |
Apr 27, 2015 | 80.95 | 81.26 | 80.58 | 80.69 | 2,371,415 | +0.03(+0.04%) |
Apr 24, 2015 | 81.02 | 81.09 | 80.54 | 80.65 | 3,431,315 | -0.40(-0.50%) |
Apr 23, 2015 | 80.24 | 81.39 | 80.04 | 81.06 | 4,105,561 | +0.65(+0.80%) |
Apr 22, 2015 | 79.65 | 80.54 | 79.49 | 80.41 | 4,231,213 | +0.68(+0.85%) |
Apr 21, 2015 | 80.80 | 81.02 | 79.49 | 79.73 | 4,014,095 | -0.98(-1.22%) |
Apr 20, 2015 | 80.38 | 80.92 | 80.33 | 80.72 | 3,868,829 | +0.69(+0.87%) |
Apr 17, 2015 | 81.06 | 81.31 | 79.36 | 80.02 | 8,535,502 | -1.75(-2.14%) |
Apr 16, 2015 | 81.23 | 81.97 | 81.09 | 81.77 | 4,264,603 | +0.10(+0.13%) |
Apr 15, 2015 | 81.64 | 82.02 | 81.43 | 81.67 | 2,824,889 | +0.42(+0.52%) |
Apr 14, 2015 | 81.02 | 81.48 | 80.64 | 81.24 | 2,779,260 | -0.02(-0.03%) |
Apr 13, 2015 | 82.08 | 82.35 | 81.27 | 81.27 | 3,560,773 | -1.12(-1.36%) |
Apr 10, 2015 | 82.44 | 82.54 | 81.81 | 82.39 | 2,678,667 | +0.24(+0.30%) |
Apr 09, 2015 | 81.72 | 82.33 | 81.40 | 82.14 | 2,486,283 | +0.42(+0.52%) |
Apr 08, 2015 | 81.83 | 82.42 | 81.43 | 81.72 | 2,651,216 | -0.22(-0.27%) |
Apr 07, 2015 | 82.12 | 82.50 | 81.94 | 81.94 | 2,325,563 | -0.28(-0.34%) |
Apr 06, 2015 | 80.91 | 82.67 | 80.84 | 82.22 | 2,793,536 | +0.77(+0.95%) |
Apr 02, 2015 | 81.34 | 81.45 | 81.45 | 81.45 | 2,588,236 | +0.21(+0.26%) |
Apr 01, 2015 | 81.87 | 81.91 | 80.75 | 81.24 | 3,369,180 | -0.84(-1.03%) |
Mar 31, 2015 | 82.03 | 82.48 | 81.67 | 82.08 | 3,496,120 | -0.47(-0.57%) |
Mar 30, 2015 | 81.61 | 82.70 | 81.50 | 82.55 | 3,285,894 | +1.53(+1.89%) |
Mar 27, 2015 | 80.35 | 81.09 | 80.27 | 81.02 | 4,053,275 | +0.62(+0.77%) |
Mar 26, 2015 | 79.77 | 80.74 | 79.38 | 80.39 | 3,529,607 | +0.19(+0.24%) |
Mar 25, 2015 | 82.16 | 82.16 | 80.20 | 80.21 | 3,137,688 | -1.68(-2.05%) |
Mar 24, 2015 | 81.91 | 82.49 | 81.61 | 81.88 | 3,048,897 | -0.19(-0.23%) |
Mar 23, 2015 | 82.93 | 82.93 | 81.77 | 82.07 | 5,110,448 | -0.87(-1.04%) |
Mar 20, 2015 | 81.61 | 83.53 | 81.52 | 82.94 | 12,661,458 | +1.87(+2.31%) |
Mar 19, 2015 | 81.26 | 81.51 | 80.63 | 81.06 | 2,844,325 | -0.65(-0.79%) |
Mar 18, 2015 | 80.24 | 82.04 | 79.62 | 81.71 | 3,760,180 | +1.28(+1.59%) |
Mar 17, 2015 | 80.28 | 80.66 | 80.13 | 80.43 | 2,351,015 | -0.45(-0.55%) |
Mar 16, 2015 | 79.87 | 80.93 | 79.78 | 80.87 | 2,842,292 | +1.27(+1.59%) |
Mar 13, 2015 | 80.55 | 80.61 | 78.92 | 79.61 | 3,292,140 | -1.02(-1.26%) |
Mar 12, 2015 | 79.47 | 80.71 | 79.47 | 80.62 | 3,310,198 | +1.42(+1.80%) |
Mar 11, 2015 | 79.69 | 79.84 | 79.14 | 79.20 | 3,137,602 | -0.41(-0.51%) |
Mar 10, 2015 | 80.37 | 80.58 | 79.61 | 79.61 | 3,815,852 | -1.55(-1.91%) |
Mar 09, 2015 | 80.38 | 81.44 | 80.26 | 81.16 | 3,155,422 | +1.00(+1.25%) |
Mar 06, 2015 | 80.50 | 80.87 | 79.95 | 80.16 | 3,136,869 | -0.99(-1.22%) |
Mar 05, 2015 | 81.61 | 81.71 | 81.06 | 81.15 | 2,850,380 | +0.06(+0.08%) |
Mar 04, 2015 | 82.12 | 81.87 | 80.59 | 81.09 | 3,156,156 | -0.78(-0.95%) |
Mar 03, 2015 | 81.74 | 82.15 | 81.52 | 81.87 | 3,158,392 | -0.42(-0.52%) |
Mar 02, 2015 | 80.87 | 82.33 | 80.68 | 82.29 | 4,054,316 | +1.42(+1.75%) |
Feb 27, 2015 | 81.32 | 81.73 | 80.83 | 80.87 | 3,806,315 | -0.68(-0.83%) |
Feb 26, 2015 | 81.99 | 82.12 | 81.39 | 81.55 | 2,420,610 | -0.59(-0.72%) |
Feb 25, 2015 | 81.91 | 82.48 | 81.89 | 82.14 | 2,723,836 | +0.07(+0.09%) |
Feb 24, 2015 | 81.70 | 82.26 | 81.50 | 82.07 | 2,986,176 | +0.34(+0.42%) |
Feb 23, 2015 | 82.45 | 82.45 | 81.51 | 81.73 | 3,928,588 | -0.77(-0.93%) |
Feb 20, 2015 | 81.89 | 82.52 | 81.10 | 82.49 | 4,310,529 | +0.52(+0.63%) |
Feb 19, 2015 | 81.64 | 82.20 | 81.44 | 81.98 | 2,505,427 | +0.06(+0.08%) |
Feb 18, 2015 | 81.61 | 82.17 | 81.48 | 81.91 | 2,896,113 | +0.49(+0.60%) |
Feb 17, 2015 | 81.48 | 81.75 | 81.16 | 81.43 | 2,935,237 | -0.30(-0.36%) |
Feb 13, 2015 | 80.84 | 81.73 | 81.73 | 81.73 | 2,516,326 | +0.69(+0.85%) |
Feb 12, 2015 | 80.38 | 81.20 | 80.37 | 81.04 | 2,480,488 | +0.84(+1.04%) |
Feb 11, 2015 | 80.01 | 80.50 | 79.76 | 80.20 | 2,458,130 | -0.01(-0.01%) |
Feb 10, 2015 | 79.86 | 80.36 | 79.45 | 80.21 | 2,174,971 | +0.67(+0.84%) |
Feb 09, 2015 | 79.43 | 79.85 | 79.18 | 79.54 | 2,878,192 | -0.13(-0.16%) |
Feb 06, 2015 | 80.06 | 80.54 | 79.42 | 79.67 | 3,071,307 | -0.46(-0.58%) |
Feb 05, 2015 | 79.08 | 80.25 | 78.95 | 80.13 | 3,258,276 | +1.24(+1.58%) |
Feb 04, 2015 | 78.99 | 79.47 | 78.62 | 78.88 | 3,147,637 | -0.41(-0.51%) |
Feb 03, 2015 | 78.30 | 79.32 | 78.27 | 79.29 | 3,530,522 | +1.17(+1.50%) |
Feb 02, 2015 | 77.18 | 78.19 | 75.90 | 78.12 | 4,545,822 | +1.57(+2.06%) |
Jan 30, 2015 | 77.72 | 78.05 | 76.37 | 76.54 | 5,234,814 | -1.89(-2.41%) |
Jan 29, 2015 | 77.94 | 78.54 | 76.78 | 78.43 | 5,786,047 | +0.27(+0.35%) |
Jan 28, 2015 | 79.49 | 80.25 | 78.11 | 78.16 | 4,869,672 | -0.85(-1.07%) |
Jan 27, 2015 | 78.95 | 79.70 | 78.55 | 79.00 | 3,213,714 | -0.78(-0.97%) |
Jan 26, 2015 | 80.19 | 80.25 | 79.28 | 79.78 | 4,214,595 | -0.48(-0.60%) |
Jan 23, 2015 | 79.08 | 81.37 | 78.69 | 80.25 | 7,512,925 | +2.43(+3.13%) |
Jan 22, 2015 | 78.10 | 78.26 | 76.83 | 77.82 | 5,651,924 | +0.11(+0.14%) |
Jan 21, 2015 | 77.11 | 77.91 | 76.85 | 77.71 | 3,199,750 | +0.21(+0.27%) |
Jan 20, 2015 | 77.73 | 78.10 | 76.69 | 77.50 | 4,861,972 | +0.59(+0.77%) |
Jan 16, 2015 | 75.85 | 76.98 | 75.56 | 76.90 | 6,168,622 | +0.87(+1.14%) |
Jan 15, 2015 | 77.27 | 77.82 | 76.03 | 76.03 | 4,465,703 | -1.24(-1.60%) |
Jan 14, 2015 | 76.48 | 77.48 | 76.48 | 77.27 | 3,958,467 | -0.36(-0.46%) |
Jan 13, 2015 | 77.62 | 78.48 | 76.73 | 77.63 | 4,371,526 | +0.55(+0.71%) |
Jan 12, 2015 | 77.67 | 77.80 | 76.14 | 77.08 | 3,513,637 | -0.38(-0.49%) |
Jan 09, 2015 | 78.84 | 78.91 | 77.37 | 77.46 | 3,386,587 | -1.31(-1.66%) |
Jan 08, 2015 | 78.01 | 78.92 | 78.01 | 78.77 | 3,276,166 | +1.41(+1.82%) |
Jan 07, 2015 | 77.57 | 78.18 | 77.11 | 77.36 | 3,334,152 | +0.56(+0.72%) |
Jan 06, 2015 | 76.97 | 77.90 | 76.36 | 76.80 | 5,407,671 | -0.18(-0.23%) |
Jan 05, 2015 | 78.22 | 78.22 | 76.73 | 76.98 | 4,029,243 | -1.50(-1.91%) |
Jan 02, 2015 | 78.45 | 78.96 | 77.59 | 78.48 | 2,718,930 | +0.24(+0.31%) |
Dec 31, 2014 | 79.06 | 78.23 | 78.23 | 78.23 | 2,226,276 | -0.63(-0.79%) |
Dec 30, 2014 | 79.24 | 79.42 | 78.74 | 78.86 | 1,897,274 | -0.74(-0.93%) |
Dec 29, 2014 | 79.41 | 79.81 | 79.22 | 79.60 | 1,258,742 | +0.03(+0.04%) |
Dec 26, 2014 | 79.90 | 80.01 | 79.57 | 79.57 | 1,310,260 | -0.26(-0.32%) |
Dec 24, 2014 | 80.13 | 79.83 | 79.83 | 79.83 | 774,617 | -0.02(-0.02%) |
Dec 23, 2014 | 79.56 | 80.16 | 79.50 | 79.85 | 1,945,040 | +0.60(+0.76%) |
Dec 22, 2014 | 79.06 | 79.85 | 78.94 | 79.24 | 3,269,521 | +0.04(+0.05%) |
Dec 19, 2014 | 78.81 | 79.66 | 78.64 | 79.20 | 5,639,728 | +0.41(+0.53%) |
Dec 18, 2014 | 77.48 | 78.79 | 77.26 | 78.79 | 4,656,153 | +2.33(+3.04%) |
Dec 17, 2014 | 75.48 | 76.60 | 74.84 | 76.46 | 6,278,676 | +1.00(+1.33%) |
Dec 16, 2014 | 75.09 | 76.78 | 75.02 | 75.46 | 5,157,853 | +0.45(+0.59%) |
Dec 15, 2014 | 75.97 | 76.21 | 74.67 | 75.02 | 4,242,497 | -0.05(-0.07%) |
Dec 12, 2014 | 76.03 | 76.33 | 75.04 | 75.07 | 3,018,848 | -1.57(-2.05%) |
Dec 11, 2014 | 76.50 | 77.12 | 76.39 | 76.64 | 2,827,015 | +0.31(+0.40%) |
Dec 10, 2014 | 77.66 | 77.71 | 76.26 | 76.34 | 3,049,937 | -1.43(-1.83%) |
Dec 09, 2014 | 76.33 | 77.83 | 76.30 | 77.76 | 2,190,835 | +0.45(+0.58%) |
Dec 08, 2014 | 77.80 | 78.12 | 77.18 | 77.32 | 2,003,822 | -0.74(-0.94%) |
Dec 05, 2014 | 78.00 | 78.30 | 77.81 | 78.05 | 1,880,539 | +0.34(+0.43%) |
Dec 04, 2014 | 78.18 | 78.18 | 77.33 | 77.72 | 2,442,865 | -0.56(-0.71%) |
Dec 03, 2014 | 76.84 | 78.34 | 76.84 | 78.27 | 3,440,985 | +1.65(+2.16%) |
Dec 02, 2014 | 76.32 | 76.62 | 76.13 | 76.62 | 2,152,827 | +0.36(+0.47%) |
Dec 01, 2014 | 77.20 | 77.44 | 76.20 | 76.26 | 3,885,843 | -1.31(-1.69%) |
Nov 28, 2014 | 77.71 | 77.79 | 77.47 | 77.57 | 1,978,501 | -0.01(-0.01%) |
Nov 26, 2014 | 77.62 | 77.58 | 77.58 | 77.58 | 2,788,113 | +0.16(+0.20%) |
Nov 25, 2014 | 76.93 | 77.68 | 76.85 | 77.42 | 3,562,099 | +0.48(+0.62%) |
Nov 24, 2014 | 77.15 | 77.40 | 76.70 | 76.94 | 2,496,803 | +0.03(+0.04%) |
Nov 21, 2014 | 76.53 | 77.05 | 76.43 | 76.91 | 4,254,684 | +1.17(+1.55%) |
Nov 20, 2014 | 75.27 | 75.85 | 75.05 | 75.74 | 2,219,092 | +0.13(+0.17%) |
Nov 19, 2014 | 75.61 | 75.71 | 75.16 | 75.61 | 1,723,906 | -0.20(-0.27%) |
Nov 18, 2014 | 75.36 | 76.14 | 75.24 | 75.81 | 2,845,360 | +0.64(+0.85%) |
Nov 17, 2014 | 74.90 | 75.26 | 74.90 | 75.17 | 2,236,282 | -0.20(-0.27%) |
Nov 14, 2014 | 75.65 | 75.78 | 75.21 | 75.38 | 1,731,007 | -0.21(-0.28%) |
Nov 13, 2014 | 75.57 | 76.16 | 75.34 | 75.59 | 3,105,391 | +0.04(+0.05%) |
Nov 12, 2014 | 75.04 | 75.68 | 75.02 | 75.55 | 2,325,225 | +0.02(+0.03%) |
Nov 11, 2014 | 75.70 | 76.01 | 75.34 | 75.53 | 1,571,235 | -0.23(-0.30%) |
Nov 10, 2014 | 75.44 | 75.84 | 75.07 | 75.75 | 2,347,377 | +0.39(+0.52%) |
Nov 07, 2014 | 75.31 | 75.53 | 74.86 | 75.36 | 3,036,812 | +0.05(+0.06%) |
Nov 06, 2014 | 75.45 | 75.52 | 74.86 | 75.31 | 3,875,545 | +0.00(+0.00%) |
Nov 05, 2014 | 75.01 | 75.45 | 74.53 | 75.31 | 3,565,702 | +1.11(+1.49%) |
Nov 04, 2014 | 74.53 | 74.65 | 73.89 | 74.21 | 3,455,784 | -0.29(-0.39%) |
Nov 03, 2014 | 74.96 | 74.96 | 74.32 | 74.50 | 3,968,913 | -0.36(-0.48%) |
Oct 31, 2014 | 75.49 | 75.53 | 74.67 | 74.86 | 5,130,935 | +0.41(+0.55%) |
Oct 30, 2014 | 73.52 | 74.78 | 73.32 | 74.44 | 2,943,586 | +0.42(+0.57%) |
Oct 29, 2014 | 74.17 | 74.43 | 73.49 | 74.02 | 3,344,531 | -0.09(-0.13%) |
Oct 28, 2014 | 73.52 | 74.29 | 73.32 | 74.12 | 4,089,657 | +1.14(+1.57%) |
Oct 27, 2014 | 73.35 | 73.75 | 72.62 | 72.97 | 5,305,125 | -0.78(-1.06%) |
Oct 24, 2014 | 72.85 | 73.87 | 72.59 | 73.75 | 3,421,220 | +0.87(+1.20%) |
Oct 23, 2014 | 72.27 | 73.59 | 72.11 | 72.88 | 5,243,518 | +1.88(+2.65%) |
Oct 22, 2014 | 72.86 | 73.03 | 70.97 | 70.99 | 6,747,400 | -1.37(-1.89%) |
Oct 21, 2014 | 70.56 | 72.39 | 70.56 | 72.36 | 5,829,266 | +2.27(+3.24%) |
Oct 20, 2014 | 69.58 | 70.10 | 69.53 | 70.09 | 5,795,511 | -0.05(-0.07%) |
Oct 17, 2014 | 69.49 | 70.70 | 69.22 | 70.14 | 10,071,171 | +2.86(+4.25%) |
Oct 16, 2014 | 65.21 | 67.60 | 65.01 | 67.28 | 7,719,574 | +1.00(+1.50%) |
Oct 15, 2014 | 66.33 | 66.76 | 64.55 | 66.28 | 10,158,668 | -0.84(-1.25%) |
Oct 14, 2014 | 66.97 | 67.72 | 66.75 | 67.12 | 7,218,890 | +0.41(+0.62%) |
Oct 13, 2014 | 68.55 | 68.92 | 66.63 | 66.71 | 5,299,227 | -1.74(-2.55%) |
Oct 10, 2014 | 69.74 | 69.93 | 68.64 | 68.45 | 5,980,029 | -1.46(-2.08%) |
Oct 09, 2014 | 71.16 | 71.32 | 69.70 | 69.91 | 3,455,868 | -1.31(-1.84%) |
Oct 08, 2014 | 70.00 | 71.27 | 69.53 | 71.22 | 4,437,783 | +1.29(+1.85%) |
Oct 07, 2014 | 71.00 | 71.15 | 69.89 | 69.93 | 3,326,514 | -1.68(-2.35%) |
Oct 06, 2014 | 71.71 | 72.22 | 71.38 | 71.61 | 3,072,476 | +0.19(+0.26%) |
Oct 03, 2014 | 71.57 | 71.73 | 70.98 | 71.42 | 3,265,686 | +0.46(+0.65%) |
Oct 02, 2014 | 71.33 | 71.55 | 70.32 | 70.96 | 3,498,583 | -0.42(-0.59%) |