Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 85.39 | 85.48 | 84.21 | 85.32 | 4,805,923 | +1.29(+1.53%) |
Sep 29, 2015 | 83.94 | 84.78 | 83.32 | 84.03 | 4,754,573 | +0.39(+0.46%) |
Sep 28, 2015 | 86.12 | 86.24 | 83.46 | 83.64 | 5,246,392 | -2.79(-3.23%) |
Sep 25, 2015 | 87.18 | 87.19 | 85.87 | 86.43 | 4,099,235 | +0.17(+0.20%) |
Sep 24, 2015 | 86.54 | 86.69 | 85.31 | 86.26 | 3,711,700 | -0.97(-1.11%) |
Sep 23, 2015 | 87.01 | 87.80 | 86.92 | 87.23 | 2,700,951 | +0.07(+0.08%) |
Sep 22, 2015 | 86.84 | 87.39 | 86.54 | 87.16 | 3,651,728 | -0.93(-1.05%) |
Sep 21, 2015 | 87.92 | 89.06 | 87.65 | 88.09 | 4,222,127 | +0.85(+0.98%) |
Sep 18, 2015 | 87.14 | 88.35 | 86.95 | 87.24 | 8,812,484 | -1.00(-1.14%) |
Sep 17, 2015 | 87.71 | 89.79 | 87.69 | 88.24 | 4,886,818 | +0.45(+0.52%) |
Sep 16, 2015 | 87.40 | 87.83 | 86.97 | 87.79 | 4,360,993 | +0.59(+0.67%) |
Sep 15, 2015 | 86.42 | 87.67 | 85.37 | 87.20 | 4,933,086 | +1.11(+1.29%) |
Sep 14, 2015 | 86.42 | 86.58 | 85.72 | 86.09 | 3,950,925 | -0.39(-0.45%) |
Sep 11, 2015 | 84.74 | 86.55 | 84.69 | 86.48 | 4,829,738 | +1.58(+1.86%) |
Sep 10, 2015 | 85.01 | 85.86 | 84.78 | 84.90 | 7,784,632 | -0.27(-0.32%) |
Sep 09, 2015 | 86.34 | 88.56 | 84.99 | 85.18 | 8,574,807 | -2.77(-3.15%) |
Sep 08, 2015 | 87.30 | 88.17 | 86.70 | 87.95 | 4,411,373 | +2.24(+2.62%) |
Sep 04, 2015 | 85.91 | 85.71 | 85.71 | 85.71 | 3,797,773 | -1.06(-1.22%) |
Sep 03, 2015 | 86.14 | 87.43 | 86.09 | 86.77 | 3,821,536 | +1.16(+1.35%) |
Sep 02, 2015 | 85.36 | 85.74 | 84.25 | 85.61 | 5,466,127 | +1.31(+1.55%) |
Sep 01, 2015 | 85.26 | 86.19 | 83.82 | 84.30 | 6,698,405 | -3.14(-3.59%) |
Aug 31, 2015 | 88.44 | 88.65 | 87.10 | 87.45 | 5,241,753 | -1.62(-1.82%) |
Aug 28, 2015 | 88.70 | 89.15 | 88.10 | 89.07 | 3,313,136 | +0.03(+0.03%) |
Aug 27, 2015 | 88.19 | 89.19 | 87.14 | 89.04 | 5,741,270 | +2.22(+2.55%) |
Aug 26, 2015 | 84.17 | 86.97 | 83.26 | 86.82 | 6,959,906 | +4.63(+5.63%) |
Aug 25, 2015 | 85.99 | 86.05 | 82.04 | 82.19 | 6,971,895 | -0.96(-1.15%) |
Aug 24, 2015 | 80.94 | 85.72 | 70.63 | 83.15 | 12,011,434 | -2.70(-3.14%) |
Aug 21, 2015 | 88.55 | 88.92 | 85.81 | 85.85 | 8,442,016 | -3.67(-4.10%) |
Aug 20, 2015 | 90.86 | 91.00 | 89.48 | 89.52 | 5,158,179 | -1.93(-2.11%) |
Aug 19, 2015 | 91.97 | 92.29 | 91.04 | 91.45 | 3,947,377 | -0.95(-1.02%) |
Aug 18, 2015 | 92.47 | 92.88 | 92.30 | 92.40 | 2,339,644 | -0.25(-0.27%) |
Aug 17, 2015 | 92.36 | 92.73 | 91.64 | 92.65 | 2,560,297 | -0.03(-0.03%) |
Aug 14, 2015 | 92.05 | 92.84 | 91.70 | 92.67 | 1,953,885 | +0.62(+0.68%) |
Aug 13, 2015 | 92.11 | 92.68 | 91.43 | 92.05 | 2,578,433 | +0.18(+0.20%) |
Aug 12, 2015 | 91.41 | 92.15 | 90.19 | 91.87 | 4,149,552 | -0.15(-0.16%) |
Aug 11, 2015 | 92.02 | 92.56 | 91.55 | 92.02 | 4,413,916 | -0.83(-0.90%) |
Aug 10, 2015 | 93.13 | 93.89 | 92.59 | 92.85 | 3,639,390 | +0.29(+0.32%) |
Aug 07, 2015 | 91.92 | 92.58 | 91.41 | 92.56 | 3,290,176 | +0.58(+0.63%) |
Aug 06, 2015 | 93.31 | 93.36 | 91.76 | 91.98 | 4,342,256 | -1.05(-1.13%) |
Aug 05, 2015 | 92.85 | 93.47 | 92.58 | 93.03 | 3,492,851 | +0.92(+1.00%) |
Aug 04, 2015 | 92.26 | 93.06 | 91.96 | 92.12 | 3,143,604 | -0.13(-0.14%) |
Aug 03, 2015 | 92.53 | 92.66 | 91.18 | 92.25 | 3,158,057 | +0.04(+0.04%) |
Jul 31, 2015 | 93.39 | 93.52 | 92.09 | 92.21 | 4,179,394 | -0.96(-1.03%) |
Jul 30, 2015 | 91.49 | 93.55 | 90.99 | 93.17 | 4,655,298 | +1.59(+1.74%) |
Jul 29, 2015 | 89.37 | 92.73 | 88.04 | 91.58 | 12,064,524 | +1.49(+1.65%) |
Jul 28, 2015 | 90.00 | 90.38 | 89.66 | 90.09 | 6,894,500 | +0.73(+0.82%) |
Jul 27, 2015 | 90.38 | 90.72 | 89.28 | 89.36 | 4,794,390 | -1.36(-1.50%) |
Jul 24, 2015 | 92.12 | 92.30 | 90.43 | 90.72 | 7,182,594 | +0.63(+0.70%) |
Jul 23, 2015 | 91.74 | 91.80 | 89.81 | 90.09 | 5,170,804 | -1.63(-1.78%) |
Jul 22, 2015 | 91.17 | 92.17 | 91.03 | 91.72 | 4,024,344 | +0.16(+0.18%) |
Jul 21, 2015 | 92.02 | 92.21 | 91.19 | 91.56 | 4,052,111 | -0.52(-0.57%) |
Jul 20, 2015 | 91.41 | 92.55 | 91.27 | 92.08 | 4,882,388 | +1.12(+1.23%) |
Jul 17, 2015 | 90.47 | 91.13 | 89.42 | 90.96 | 2,879,771 | +0.25(+0.27%) |
Jul 16, 2015 | 90.65 | 90.86 | 90.37 | 90.71 | 3,274,898 | +0.54(+0.60%) |
Jul 15, 2015 | 90.42 | 90.51 | 89.61 | 90.17 | 4,193,026 | -0.02(-0.02%) |
Jul 14, 2015 | 90.60 | 90.79 | 90.08 | 90.19 | 3,325,476 | -0.22(-0.24%) |
Jul 13, 2015 | 90.29 | 90.60 | 90.04 | 90.41 | 3,648,676 | +0.83(+0.93%) |
Jul 10, 2015 | 89.42 | 89.94 | 89.07 | 89.58 | 2,874,969 | +1.50(+1.70%) |
Jul 09, 2015 | 88.74 | 89.12 | 88.03 | 88.08 | 3,153,926 | +0.52(+0.59%) |
Jul 08, 2015 | 88.02 | 88.30 | 87.40 | 87.56 | 4,612,980 | -1.33(-1.49%) |
Jul 07, 2015 | 89.50 | 89.50 | 87.37 | 88.89 | 5,132,912 | -0.45(-0.50%) |
Jul 06, 2015 | 88.27 | 89.48 | 88.11 | 89.33 | 3,218,634 | +0.26(+0.30%) |
Jul 02, 2015 | 89.30 | 89.07 | 89.07 | 89.07 | 3,210,949 | -0.25(-0.28%) |
Jul 01, 2015 | 89.28 | 89.74 | 88.85 | 89.31 | 3,953,640 | +0.96(+1.09%) |
Jun 30, 2015 | 88.08 | 88.88 | 87.66 | 88.35 | 5,026,341 | +0.91(+1.04%) |
Jun 29, 2015 | 88.54 | 88.95 | 87.34 | 87.44 | 4,683,565 | -1.88(-2.11%) |
Jun 26, 2015 | 89.60 | 89.62 | 88.75 | 89.32 | 3,386,988 | +0.05(+0.05%) |
Jun 25, 2015 | 90.61 | 90.61 | 89.11 | 89.28 | 3,401,632 | -0.99(-1.10%) |
Jun 24, 2015 | 90.14 | 90.87 | 90.06 | 90.27 | 3,896,370 | -0.18(-0.20%) |
Jun 23, 2015 | 90.42 | 90.71 | 90.12 | 90.45 | 4,439,071 | +0.26(+0.29%) |
Jun 22, 2015 | 90.34 | 90.85 | 90.03 | 90.18 | 3,481,199 | +0.58(+0.64%) |
Jun 19, 2015 | 90.56 | 90.69 | 89.52 | 89.61 | 5,302,260 | -1.17(-1.29%) |
Jun 18, 2015 | 89.38 | 91.02 | 89.35 | 90.78 | 4,452,349 | +1.51(+1.69%) |
Jun 17, 2015 | 89.17 | 89.76 | 88.75 | 89.27 | 3,134,590 | +0.28(+0.32%) |
Jun 16, 2015 | 88.21 | 89.24 | 87.97 | 88.98 | 2,588,430 | +0.80(+0.91%) |
Jun 15, 2015 | 87.83 | 88.41 | 87.09 | 88.18 | 3,416,509 | -0.44(-0.50%) |
Jun 12, 2015 | 88.89 | 89.10 | 88.09 | 88.62 | 2,938,861 | -0.69(-0.77%) |
Jun 11, 2015 | 89.17 | 89.91 | 88.82 | 89.31 | 3,601,304 | +0.31(+0.35%) |
Jun 10, 2015 | 87.42 | 89.18 | 87.33 | 89.00 | 3,944,277 | +1.97(+2.26%) |
Jun 09, 2015 | 86.69 | 87.24 | 86.28 | 87.04 | 2,512,953 | +0.18(+0.21%) |
Jun 08, 2015 | 87.32 | 87.53 | 86.74 | 86.86 | 2,710,276 | -0.68(-0.78%) |
Jun 05, 2015 | 87.37 | 87.74 | 86.69 | 87.54 | 2,809,167 | +0.05(+0.05%) |
Jun 04, 2015 | 87.85 | 88.52 | 87.25 | 87.49 | 3,512,924 | -0.88(-0.99%) |
Jun 03, 2015 | 88.18 | 88.90 | 87.80 | 88.37 | 3,849,323 | +0.31(+0.35%) |
Jun 02, 2015 | 87.08 | 88.39 | 86.42 | 88.06 | 2,958,355 | +0.58(+0.66%) |
Jun 01, 2015 | 87.33 | 87.84 | 86.58 | 87.48 | 2,788,443 | +0.28(+0.33%) |
May 29, 2015 | 87.72 | 87.82 | 87.09 | 87.20 | 3,768,248 | -0.53(-0.60%) |
May 28, 2015 | 87.52 | 87.86 | 87.05 | 87.73 | 1,881,687 | +0.22(+0.25%) |
May 27, 2015 | 87.05 | 87.69 | 86.85 | 87.51 | 2,748,707 | +0.66(+0.76%) |
May 26, 2015 | 87.52 | 87.56 | 86.52 | 86.85 | 3,137,623 | -0.76(-0.86%) |
May 22, 2015 | 87.85 | 87.60 | 87.60 | 87.60 | 2,590,386 | -0.20(-0.23%) |
May 21, 2015 | 87.98 | 88.23 | 87.64 | 87.80 | 3,058,891 | -0.32(-0.36%) |
May 20, 2015 | 88.93 | 88.93 | 87.72 | 88.12 | 2,858,024 | -0.53(-0.60%) |
May 19, 2015 | 88.47 | 88.91 | 88.04 | 88.65 | 3,470,172 | +0.68(+0.77%) |
May 18, 2015 | 87.80 | 88.05 | 86.79 | 87.97 | 4,529,828 | -0.13(-0.15%) |
May 15, 2015 | 88.69 | 89.31 | 87.92 | 88.10 | 3,601,461 | -0.59(-0.66%) |
May 14, 2015 | 87.98 | 88.75 | 87.71 | 88.69 | 3,668,760 | +1.25(+1.43%) |
May 13, 2015 | 87.66 | 87.88 | 86.97 | 87.44 | 3,643,267 | +0.12(+0.14%) |
May 12, 2015 | 86.85 | 87.64 | 86.55 | 87.32 | 5,493,222 | -0.12(-0.14%) |
May 11, 2015 | 88.35 | 88.65 | 87.42 | 87.44 | 5,006,068 | -0.94(-1.06%) |
May 08, 2015 | 87.74 | 89.15 | 87.56 | 88.38 | 10,510,356 | +1.38(+1.59%) |
May 07, 2015 | 85.73 | 87.10 | 85.39 | 87.00 | 4,623,912 | +1.40(+1.63%) |
May 06, 2015 | 86.05 | 86.43 | 85.02 | 85.60 | 3,698,816 | -0.20(-0.23%) |
May 05, 2015 | 86.14 | 86.87 | 85.59 | 85.80 | 3,922,665 | -0.38(-0.44%) |
May 04, 2015 | 86.47 | 86.94 | 85.83 | 86.18 | 4,863,861 | -0.07(-0.08%) |
May 01, 2015 | 85.40 | 86.30 | 85.34 | 86.24 | 4,933,896 | +0.98(+1.15%) |
Apr 30, 2015 | 85.30 | 86.37 | 84.74 | 85.26 | 7,904,556 | -0.04(-0.04%) |
Apr 29, 2015 | 86.13 | 88.45 | 84.88 | 85.30 | 9,907,918 | +0.02(+0.02%) |
Apr 28, 2015 | 84.73 | 85.48 | 84.41 | 85.28 | 5,061,578 | +0.45(+0.53%) |
Apr 27, 2015 | 85.94 | 86.26 | 84.77 | 84.82 | 5,135,308 | -0.92(-1.07%) |
Apr 24, 2015 | 85.74 | 86.16 | 85.26 | 85.74 | 3,723,738 | -0.15(-0.18%) |
Apr 23, 2015 | 86.19 | 86.38 | 85.23 | 85.89 | 4,574,352 | -0.30(-0.35%) |
Apr 22, 2015 | 83.62 | 87.36 | 83.62 | 86.19 | 12,942,292 | +3.24(+3.91%) |
Apr 21, 2015 | 82.70 | 83.34 | 82.48 | 82.95 | 3,331,056 | +0.42(+0.50%) |
Apr 20, 2015 | 82.43 | 83.06 | 82.23 | 82.54 | 2,836,806 | +0.38(+0.46%) |
Apr 17, 2015 | 83.16 | 83.46 | 81.84 | 82.16 | 4,605,626 | -1.69(-2.02%) |
Apr 16, 2015 | 84.07 | 84.28 | 83.73 | 83.85 | 3,121,824 | -0.50(-0.59%) |
Apr 15, 2015 | 84.26 | 84.65 | 83.79 | 84.35 | 2,839,222 | +0.12(+0.15%) |
Apr 14, 2015 | 83.18 | 84.56 | 83.17 | 84.23 | 3,654,419 | +0.82(+0.99%) |
Apr 13, 2015 | 83.77 | 84.52 | 83.41 | 83.41 | 3,730,740 | -0.30(-0.36%) |
Apr 10, 2015 | 84.57 | 84.57 | 83.47 | 83.71 | 2,725,310 | -0.46(-0.55%) |
Apr 09, 2015 | 84.21 | 84.78 | 83.30 | 84.17 | 3,684,371 | -0.25(-0.29%) |
Apr 08, 2015 | 83.55 | 84.77 | 83.43 | 84.42 | 3,872,381 | +1.32(+1.59%) |
Apr 07, 2015 | 82.66 | 83.65 | 82.48 | 83.09 | 4,328,934 | +0.70(+0.85%) |
Apr 06, 2015 | 81.46 | 82.70 | 81.34 | 82.39 | 6,205,400 | +0.29(+0.36%) |
Apr 02, 2015 | 82.00 | 82.10 | 82.10 | 82.10 | 4,906,196 | +0.27(+0.33%) |
Apr 01, 2015 | 81.82 | 81.83 | 80.54 | 81.83 | 5,021,713 | +0.33(+0.41%) |
Mar 31, 2015 | 82.39 | 83.26 | 81.50 | 81.50 | 6,344,685 | -1.21(-1.46%) |
Mar 30, 2015 | 82.68 | 83.29 | 82.53 | 82.71 | 3,658,232 | +0.40(+0.48%) |
Mar 27, 2015 | 82.92 | 83.32 | 82.00 | 82.31 | 5,223,138 | -0.64(-0.77%) |
Mar 26, 2015 | 81.80 | 83.30 | 81.68 | 82.95 | 4,390,401 | +0.53(+0.64%) |
Mar 25, 2015 | 84.50 | 84.55 | 82.42 | 82.42 | 4,042,406 | -2.00(-2.37%) |
Mar 24, 2015 | 84.34 | 84.85 | 84.00 | 84.42 | 4,293,562 | +0.15(+0.18%) |
Mar 23, 2015 | 84.85 | 85.52 | 84.26 | 84.27 | 3,599,019 | -0.46(-0.55%) |
Mar 20, 2015 | 84.50 | 85.24 | 84.32 | 84.73 | 4,634,403 | +0.75(+0.90%) |
Mar 19, 2015 | 83.82 | 84.59 | 83.62 | 83.98 | 3,362,877 | +0.13(+0.16%) |
Mar 18, 2015 | 82.75 | 84.21 | 82.28 | 83.85 | 5,762,109 | +0.86(+1.03%) |
Mar 17, 2015 | 83.26 | 83.55 | 82.78 | 82.99 | 3,053,720 | -0.70(-0.83%) |
Mar 16, 2015 | 83.49 | 83.89 | 82.95 | 83.69 | 4,074,576 | +0.91(+1.09%) |
Mar 13, 2015 | 84.20 | 84.20 | 82.40 | 82.78 | 4,886,881 | -1.42(-1.68%) |
Mar 12, 2015 | 82.76 | 84.44 | 82.72 | 84.20 | 7,457,621 | +2.15(+2.62%) |
Mar 11, 2015 | 82.63 | 83.18 | 81.93 | 82.05 | 10,020,835 | -1.76(-2.10%) |
Mar 10, 2015 | 85.07 | 85.27 | 83.81 | 83.81 | 5,351,472 | -2.15(-2.50%) |
Mar 09, 2015 | 85.39 | 86.26 | 84.97 | 85.96 | 4,394,455 | +0.31(+0.36%) |
Mar 06, 2015 | 87.27 | 87.29 | 85.54 | 85.65 | 5,261,104 | -1.91(-2.18%) |
Mar 05, 2015 | 86.79 | 87.69 | 86.27 | 87.56 | 4,930,431 | +1.04(+1.20%) |
Mar 04, 2015 | 85.51 | 86.68 | 85.03 | 86.52 | 5,018,645 | +0.70(+0.81%) |
Mar 03, 2015 | 86.70 | 86.73 | 85.61 | 85.82 | 3,650,257 | -0.99(-1.14%) |
Mar 02, 2015 | 84.49 | 86.94 | 84.43 | 86.81 | 5,901,874 | +1.78(+2.10%) |
Feb 27, 2015 | 85.86 | 86.49 | 84.88 | 85.03 | 4,955,871 | -1.07(-1.24%) |
Feb 26, 2015 | 87.63 | 87.73 | 85.90 | 86.09 | 6,005,479 | -1.33(-1.52%) |
Feb 25, 2015 | 86.84 | 87.51 | 86.22 | 87.42 | 6,512,116 | +1.27(+1.48%) |
Feb 24, 2015 | 85.42 | 86.46 | 85.13 | 86.15 | 5,870,747 | +0.19(+0.22%) |
Feb 23, 2015 | 85.77 | 85.98 | 84.85 | 85.96 | 4,575,335 | +0.31(+0.36%) |
Feb 20, 2015 | 83.98 | 85.79 | 83.85 | 85.65 | 6,653,250 | +1.50(+1.78%) |
Feb 19, 2015 | 82.68 | 84.37 | 82.62 | 84.15 | 5,587,733 | +1.39(+1.68%) |
Feb 18, 2015 | 82.56 | 82.87 | 81.93 | 82.76 | 3,152,444 | +0.20(+0.24%) |
Feb 17, 2015 | 82.95 | 83.18 | 82.30 | 82.56 | 5,388,508 | +0.36(+0.44%) |
Feb 13, 2015 | 82.86 | 82.21 | 82.21 | 82.21 | 5,841,663 | -0.36(-0.43%) |
Feb 12, 2015 | 80.59 | 83.00 | 80.48 | 82.56 | 7,476,270 | +2.89(+3.62%) |
Feb 11, 2015 | 79.46 | 79.98 | 79.19 | 79.68 | 4,294,340 | +0.22(+0.27%) |
Feb 10, 2015 | 80.35 | 80.36 | 79.14 | 79.46 | 4,707,470 | -0.34(-0.43%) |
Feb 09, 2015 | 79.22 | 80.03 | 78.88 | 79.80 | 4,188,195 | +0.41(+0.51%) |
Feb 06, 2015 | 80.77 | 80.91 | 79.20 | 79.39 | 5,873,501 | -1.57(-1.93%) |
Feb 05, 2015 | 79.79 | 81.05 | 79.24 | 80.96 | 5,751,670 | +1.55(+1.95%) |
Feb 04, 2015 | 79.17 | 80.16 | 78.79 | 79.41 | 5,219,758 | +0.35(+0.44%) |
Feb 03, 2015 | 78.56 | 79.13 | 77.77 | 79.06 | 8,999,988 | +0.78(+1.00%) |
Feb 02, 2015 | 77.08 | 78.52 | 76.02 | 78.28 | 11,210,339 | +0.90(+1.16%) |
Jan 30, 2015 | 79.27 | 80.00 | 76.87 | 77.39 | 14,132,558 | +0.61(+0.80%) |
Jan 29, 2015 | 75.75 | 76.93 | 75.33 | 76.77 | 6,637,409 | +0.60(+0.79%) |
Jan 28, 2015 | 78.61 | 78.82 | 76.10 | 76.17 | 5,370,192 | -0.97(-1.26%) |
Jan 27, 2015 | 77.93 | 78.12 | 76.38 | 77.14 | 5,815,606 | -1.73(-2.19%) |
Jan 26, 2015 | 79.53 | 79.90 | 78.18 | 78.87 | 5,766,803 | -0.75(-0.94%) |
Jan 23, 2015 | 79.51 | 80.03 | 79.06 | 79.61 | 5,313,077 | +0.01(+0.01%) |
Jan 22, 2015 | 78.64 | 79.74 | 77.83 | 79.60 | 5,083,223 | +0.62(+0.79%) |
Jan 21, 2015 | 79.04 | 79.57 | 78.58 | 78.98 | 3,814,421 | -0.51(-0.64%) |
Jan 20, 2015 | 79.61 | 80.08 | 78.48 | 79.49 | 3,753,248 | +0.43(+0.55%) |
Jan 16, 2015 | 77.40 | 79.11 | 77.20 | 79.06 | 5,049,629 | +1.46(+1.88%) |
Jan 15, 2015 | 79.06 | 79.37 | 77.53 | 77.59 | 4,589,216 | -1.14(-1.45%) |
Jan 14, 2015 | 77.36 | 78.75 | 77.21 | 78.73 | 5,389,217 | -0.08(-0.11%) |
Jan 13, 2015 | 79.33 | 80.41 | 78.06 | 78.82 | 4,479,710 | +0.18(+0.23%) |
Jan 12, 2015 | 79.63 | 80.05 | 78.22 | 78.64 | 4,271,922 | -1.02(-1.28%) |
Jan 09, 2015 | 81.10 | 81.13 | 79.62 | 79.66 | 4,857,250 | -1.03(-1.27%) |
Jan 08, 2015 | 80.37 | 80.77 | 80.22 | 80.69 | 5,484,737 | +1.24(+1.56%) |
Jan 07, 2015 | 79.34 | 79.51 | 78.37 | 79.45 | 6,197,668 | +1.22(+1.56%) |
Jan 06, 2015 | 78.77 | 78.88 | 77.02 | 78.23 | 8,168,693 | -0.17(-0.22%) |
Jan 05, 2015 | 80.31 | 80.36 | 78.20 | 78.40 | 6,841,073 | -2.27(-2.81%) |
Jan 02, 2015 | 81.61 | 82.26 | 79.96 | 80.67 | 4,786,247 | -0.45(-0.56%) |
Dec 31, 2014 | 82.09 | 81.12 | 81.12 | 81.12 | 3,039,310 | -0.76(-0.93%) |
Dec 30, 2014 | 82.25 | 82.62 | 81.45 | 81.89 | 2,647,722 | -0.67(-0.81%) |
Dec 29, 2014 | 82.52 | 83.32 | 82.39 | 82.56 | 2,523,648 | -0.08(-0.10%) |
Dec 26, 2014 | 82.76 | 82.92 | 82.41 | 82.64 | 1,602,007 | +0.00(+0.00%) |
Dec 24, 2014 | 82.58 | 82.64 | 82.64 | 82.64 | 1,295,187 | +0.13(+0.16%) |
Dec 23, 2014 | 82.35 | 82.72 | 81.68 | 82.51 | 2,920,803 | +0.75(+0.92%) |
Dec 22, 2014 | 81.68 | 81.89 | 81.17 | 81.76 | 2,720,580 | +0.37(+0.45%) |
Dec 19, 2014 | 81.90 | 82.19 | 81.10 | 81.39 | 6,650,605 | -0.45(-0.55%) |
Dec 18, 2014 | 81.09 | 81.84 | 80.41 | 81.84 | 6,835,085 | +2.06(+2.58%) |
Dec 17, 2014 | 77.95 | 79.91 | 77.58 | 79.78 | 6,822,325 | +1.97(+2.53%) |
Dec 16, 2014 | 78.83 | 80.00 | 77.26 | 77.81 | 7,402,769 | -1.85(-2.33%) |
Dec 15, 2014 | 80.16 | 80.31 | 78.66 | 79.67 | 5,227,568 | +0.45(+0.57%) |
Dec 12, 2014 | 81.51 | 82.22 | 79.19 | 79.21 | 7,059,336 | -3.35(-4.06%) |
Dec 11, 2014 | 81.69 | 83.03 | 81.68 | 82.57 | 4,331,487 | +1.28(+1.58%) |
Dec 10, 2014 | 82.41 | 82.89 | 81.17 | 81.29 | 3,488,746 | -1.42(-1.72%) |
Dec 09, 2014 | 81.51 | 82.90 | 81.35 | 82.71 | 3,973,647 | -0.19(-0.23%) |
Dec 08, 2014 | 83.84 | 84.32 | 82.74 | 82.90 | 4,751,576 | -0.98(-1.17%) |
Dec 05, 2014 | 84.62 | 84.62 | 83.70 | 83.87 | 3,972,039 | +0.29(+0.35%) |
Dec 04, 2014 | 83.22 | 84.21 | 82.99 | 83.58 | 3,746,976 | +0.42(+0.51%) |
Dec 03, 2014 | 83.06 | 84.03 | 82.56 | 83.16 | 6,463,546 | +0.59(+0.72%) |
Dec 02, 2014 | 82.77 | 82.81 | 81.48 | 82.57 | 5,788,886 | +0.22(+0.26%) |
Dec 01, 2014 | 81.50 | 83.01 | 81.30 | 82.35 | 5,298,010 | +0.16(+0.19%) |
Nov 28, 2014 | 81.92 | 82.75 | 81.61 | 82.19 | 2,605,024 | +0.69(+0.84%) |
Nov 26, 2014 | 81.22 | 81.50 | 81.50 | 81.50 | 3,534,126 | +0.21(+0.25%) |
Nov 25, 2014 | 80.13 | 81.67 | 80.10 | 81.29 | 5,966,692 | +1.27(+1.59%) |
Nov 24, 2014 | 79.86 | 80.21 | 79.70 | 80.02 | 4,170,429 | +0.25(+0.32%) |
Nov 21, 2014 | 80.73 | 80.86 | 79.29 | 79.77 | 5,277,928 | +0.11(+0.14%) |
Nov 20, 2014 | 78.62 | 79.89 | 78.42 | 79.66 | 3,666,399 | +0.30(+0.38%) |
Nov 19, 2014 | 78.81 | 79.55 | 78.54 | 79.35 | 2,656,210 | +0.36(+0.45%) |
Nov 18, 2014 | 78.39 | 79.32 | 78.32 | 79.00 | 3,337,752 | +0.66(+0.84%) |
Nov 17, 2014 | 78.90 | 79.34 | 78.31 | 78.34 | 3,577,471 | -0.80(-1.01%) |
Nov 14, 2014 | 79.39 | 79.41 | 78.75 | 79.14 | 2,362,259 | -0.14(-0.18%) |
Nov 13, 2014 | 79.60 | 79.79 | 78.85 | 79.28 | 3,288,680 | -0.14(-0.18%) |
Nov 12, 2014 | 78.87 | 79.73 | 78.46 | 79.42 | 3,314,680 | -0.23(-0.28%) |
Nov 11, 2014 | 80.01 | 80.15 | 79.33 | 79.65 | 2,846,213 | -0.24(-0.31%) |
Nov 10, 2014 | 79.77 | 80.14 | 79.29 | 79.89 | 4,805,975 | +0.05(+0.06%) |
Nov 07, 2014 | 80.92 | 80.92 | 79.65 | 79.84 | 5,231,718 | -0.89(-1.11%) |
Nov 06, 2014 | 80.97 | 81.33 | 80.49 | 80.74 | 5,467,418 | -0.23(-0.28%) |
Nov 05, 2014 | 79.56 | 81.35 | 79.45 | 80.96 | 8,493,031 | +1.88(+2.38%) |
Nov 04, 2014 | 78.96 | 79.29 | 77.87 | 79.08 | 6,348,141 | -0.13(-0.17%) |
Nov 03, 2014 | 78.92 | 79.42 | 78.92 | 79.21 | 7,074,756 | +0.36(+0.45%) |
Oct 31, 2014 | 78.35 | 79.87 | 78.34 | 78.86 | 12,388,857 | +0.58(+0.75%) |
Oct 30, 2014 | 73.77 | 78.36 | 73.72 | 78.27 | 17,299,708 | +6.72(+9.40%) |
Oct 29, 2014 | 71.74 | 72.38 | 71.16 | 71.55 | 6,590,479 | -0.01(-0.01%) |
Oct 28, 2014 | 70.18 | 71.57 | 70.12 | 71.56 | 5,309,192 | +1.78(+2.55%) |
Oct 27, 2014 | 69.68 | 69.68 | 69.68 | 69.78 | 3,619,245 | +0.10(+0.15%) |
Oct 24, 2014 | 69.53 | 69.75 | 69.10 | 69.68 | 3,583,824 | -0.08(-0.12%) |
Oct 23, 2014 | 69.77 | 70.30 | 69.46 | 69.76 | 3,827,788 | +0.82(+1.19%) |
Oct 22, 2014 | 69.78 | 70.01 | 68.90 | 68.94 | 4,413,404 | -0.89(-1.27%) |
Oct 21, 2014 | 68.61 | 69.94 | 68.31 | 69.83 | 4,839,180 | +2.00(+2.94%) |
Oct 20, 2014 | 67.05 | 67.84 | 66.98 | 67.83 | 3,485,318 | +0.45(+0.67%) |
Oct 17, 2014 | 67.51 | 67.94 | 66.72 | 67.38 | 6,253,992 | +0.66(+0.99%) |
Oct 16, 2014 | 65.98 | 67.31 | 65.77 | 66.72 | 10,002,501 | -0.41(-0.62%) |
Oct 15, 2014 | 65.87 | 67.54 | 65.59 | 67.13 | 12,322,062 | +0.28(+0.42%) |
Oct 14, 2014 | 65.95 | 67.48 | 65.91 | 66.85 | 8,688,943 | +1.15(+1.75%) |
Oct 13, 2014 | 66.46 | 67.05 | 65.57 | 65.70 | 6,414,843 | -0.68(-1.02%) |
Oct 10, 2014 | 67.60 | 68.08 | 66.38 | 66.38 | 6,353,848 | -1.25(-1.85%) |
Oct 09, 2014 | 69.66 | 69.66 | 67.61 | 67.63 | 6,150,907 | -2.10(-3.01%) |
Oct 08, 2014 | 68.50 | 69.74 | 68.24 | 69.73 | 4,376,607 | +1.05(+1.54%) |
Oct 07, 2014 | 69.77 | 69.98 | 68.68 | 68.68 | 6,204,655 | -1.37(-1.96%) |
Oct 06, 2014 | 70.16 | 70.31 | 69.94 | 70.05 | 5,092,346 | +0.17(+0.24%) |
Oct 03, 2014 | 69.62 | 70.17 | 69.48 | 69.88 | 5,684,135 | +0.86(+1.24%) |
Oct 02, 2014 | 68.51 | 69.32 | 68.25 | 69.03 | 5,963,943 | +0.09(+0.14%) |