Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 88.35 | 89.92 | 87.92 | 89.80 | 36,197,644 | +3.23(+3.73%) |
Sep 29, 2015 | 89.01 | 89.96 | 85.63 | 86.58 | 42,316,684 | -2.54(-2.85%) |
Sep 28, 2015 | 91.98 | 92.19 | 88.09 | 89.12 | 41,216,864 | -3.56(-3.84%) |
Sep 25, 2015 | 95.69 | 95.73 | 91.96 | 92.67 | 28,992,350 | -1.64(-1.74%) |
Sep 24, 2015 | 92.96 | 94.66 | 92.14 | 94.31 | 29,124,508 | +0.44(+0.47%) |
Sep 23, 2015 | 93.30 | 94.22 | 92.70 | 93.87 | 21,715,638 | +1.01(+1.09%) |
Sep 22, 2015 | 93.67 | 94.58 | 91.82 | 92.86 | 36,920,924 | -2.59(-2.71%) |
Sep 21, 2015 | 94.52 | 96.39 | 94.42 | 95.45 | 28,815,182 | +1.15(+1.22%) |
Sep 18, 2015 | 93.10 | 95.08 | 92.95 | 94.30 | 62,366,084 | +0.06(+0.06%) |
Sep 17, 2015 | 93.27 | 95.41 | 92.80 | 94.24 | 27,866,032 | +0.89(+0.95%) |
Sep 16, 2015 | 92.80 | 93.50 | 92.53 | 93.35 | 16,327,190 | +0.55(+0.59%) |
Sep 15, 2015 | 92.27 | 93.15 | 91.70 | 92.80 | 18,872,980 | +0.59(+0.64%) |
Sep 14, 2015 | 92.21 | 92.52 | 91.50 | 92.21 | 20,136,746 | +0.26(+0.28%) |
Sep 11, 2015 | 91.58 | 91.98 | 91.03 | 91.95 | 21,207,526 | +0.07(+0.08%) |
Sep 10, 2015 | 89.97 | 91.96 | 89.53 | 91.88 | 26,448,722 | +1.54(+1.70%) |
Sep 09, 2015 | 90.68 | 91.88 | 90.07 | 90.34 | 32,569,560 | +0.91(+1.02%) |
Sep 08, 2015 | 89.59 | 90.14 | 88.74 | 89.44 | 27,014,430 | +1.27(+1.44%) |
Sep 04, 2015 | 87.11 | 88.17 | 88.17 | 88.17 | 27,357,696 | +0.11(+0.12%) |
Sep 03, 2015 | 89.66 | 89.72 | 87.64 | 88.06 | 27,021,108 | -1.74(-1.94%) |
Sep 02, 2015 | 88.72 | 89.79 | 87.54 | 89.79 | 27,177,658 | +2.66(+3.05%) |
Sep 01, 2015 | 86.76 | 89.30 | 86.41 | 87.14 | 36,093,896 | -2.20(-2.46%) |
Aug 31, 2015 | 90.50 | 90.95 | 88.80 | 89.34 | 32,850,882 | -1.58(-1.74%) |
Aug 28, 2015 | 89.78 | 91.38 | 89.70 | 90.91 | 33,251,126 | +1.28(+1.43%) |
Aug 27, 2015 | 89.01 | 89.96 | 87.10 | 89.63 | 42,440,924 | +2.54(+2.91%) |
Aug 26, 2015 | 85.86 | 87.37 | 83.17 | 87.10 | 45,137,152 | +4.19(+5.05%) |
Aug 25, 2015 | 86.86 | 87.58 | 82.91 | 82.91 | 52,028,860 | +0.91(+1.11%) |
Aug 24, 2015 | 76.95 | 87.05 | 71.92 | 82.00 | 83,760,168 | -3.97(-4.61%) |
Aug 21, 2015 | 87.43 | 89.09 | 85.52 | 85.97 | 62,845,288 | -4.50(-4.97%) |
Aug 20, 2015 | 93.44 | 94.67 | 90.36 | 90.46 | 44,590,588 | -4.75(-4.98%) |
Aug 19, 2015 | 94.53 | 96.00 | 94.06 | 95.21 | 23,262,860 | +0.14(+0.15%) |
Aug 18, 2015 | 93.98 | 95.75 | 93.96 | 95.07 | 22,285,776 | +1.24(+1.32%) |
Aug 17, 2015 | 94.32 | 94.36 | 93.29 | 93.83 | 18,323,644 | -0.49(-0.52%) |
Aug 14, 2015 | 93.44 | 94.62 | 93.11 | 94.32 | 15,946,558 | +0.99(+1.06%) |
Aug 13, 2015 | 93.95 | 94.62 | 93.27 | 93.33 | 17,460,326 | -0.76(-0.81%) |
Aug 12, 2015 | 92.60 | 94.34 | 91.09 | 94.09 | 27,127,116 | +0.57(+0.61%) |
Aug 11, 2015 | 93.63 | 94.66 | 92.80 | 93.52 | 22,490,982 | -0.53(-0.56%) |
Aug 10, 2015 | 95.58 | 95.80 | 93.53 | 94.05 | 21,613,148 | -0.15(-0.16%) |
Aug 07, 2015 | 95.28 | 95.30 | 93.51 | 94.20 | 23,223,758 | -0.82(-0.86%) |
Aug 06, 2015 | 97.08 | 98.64 | 94.40 | 95.02 | 42,298,700 | -1.32(-1.37%) |
Aug 05, 2015 | 95.15 | 96.99 | 95.08 | 96.34 | 29,822,804 | +2.38(+2.53%) |
Aug 04, 2015 | 93.69 | 94.63 | 93.23 | 93.96 | 20,132,362 | -0.08(-0.08%) |
Aug 03, 2015 | 93.43 | 94.96 | 92.70 | 94.04 | 29,363,150 | +0.13(+0.14%) |
Jul 31, 2015 | 94.85 | 96.23 | 93.85 | 93.91 | 46,558,392 | -1.20(-1.26%) |
Jul 30, 2015 | 94.81 | 95.71 | 91.70 | 95.11 | 86,257,512 | -1.78(-1.84%) |
Jul 29, 2015 | 96.22 | 97.18 | 94.64 | 96.89 | 64,513,140 | +1.70(+1.78%) |
Jul 28, 2015 | 94.74 | 95.46 | 93.21 | 95.19 | 35,207,224 | +1.12(+1.19%) |
Jul 27, 2015 | 96.48 | 96.51 | 93.73 | 94.07 | 38,583,716 | -2.78(-2.87%) |
Jul 24, 2015 | 97.25 | 97.66 | 95.78 | 96.85 | 33,480,416 | +1.51(+1.58%) |
Jul 23, 2015 | 96.86 | 97.35 | 94.71 | 95.34 | 29,418,040 | -1.60(-1.65%) |
Jul 22, 2015 | 96.64 | 97.48 | 95.84 | 96.94 | 28,299,502 | -1.35(-1.37%) |
Jul 21, 2015 | 98.85 | 99.13 | 97.04 | 98.29 | 39,456,068 | +0.48(+0.49%) |
Jul 20, 2015 | 95.75 | 98.50 | 95.26 | 97.81 | 54,895,792 | +2.94(+3.10%) |
Jul 17, 2015 | 92.45 | 95.29 | 92.44 | 94.87 | 54,058,932 | +4.12(+4.53%) |
Jul 16, 2015 | 90.18 | 90.76 | 89.67 | 90.75 | 21,795,906 | +1.09(+1.21%) |
Jul 15, 2015 | 89.90 | 90.89 | 89.33 | 89.66 | 30,880,966 | +0.08(+0.09%) |
Jul 14, 2015 | 90.36 | 90.70 | 89.56 | 89.58 | 26,637,984 | -0.42(-0.47%) |
Jul 13, 2015 | 88.57 | 90.12 | 88.33 | 90.00 | 29,979,942 | +2.15(+2.44%) |
Jul 10, 2015 | 87.26 | 88.13 | 86.68 | 87.86 | 23,270,536 | +2.07(+2.41%) |
Jul 09, 2015 | 86.64 | 87.51 | 85.56 | 85.79 | 23,318,676 | +0.23(+0.27%) |
Jul 08, 2015 | 86.20 | 86.66 | 85.35 | 85.56 | 24,412,086 | -1.57(-1.80%) |
Jul 07, 2015 | 87.71 | 87.76 | 85.14 | 87.13 | 33,089,682 | -0.33(-0.38%) |
Jul 06, 2015 | 86.40 | 88.09 | 86.30 | 87.46 | 24,650,136 | +0.26(+0.30%) |
Jul 02, 2015 | 87.31 | 87.19 | 87.19 | 87.19 | 16,926,740 | +0.37(+0.43%) |
Jul 01, 2015 | 86.68 | 87.86 | 86.40 | 86.82 | 25,269,978 | +1.14(+1.34%) |
Jun 30, 2015 | 86.51 | 86.61 | 85.48 | 85.67 | 23,255,500 | -0.04(-0.04%) |
Jun 29, 2015 | 86.52 | 87.41 | 85.64 | 85.71 | 35,976,004 | -2.21(-2.51%) |
Jun 26, 2015 | 88.03 | 88.25 | 86.74 | 87.92 | 38,255,196 | +0.03(+0.03%) |
Jun 25, 2015 | 89.17 | 89.31 | 87.74 | 87.89 | 27,320,076 | -0.88(-0.99%) |
Jun 24, 2015 | 87.57 | 89.16 | 87.36 | 88.77 | 41,406,128 | +0.98(+1.12%) |
Jun 23, 2015 | 84.87 | 87.88 | 84.83 | 87.79 | 50,678,336 | +3.14(+3.71%) |
Jun 22, 2015 | 83.32 | 84.88 | 83.22 | 84.65 | 29,189,958 | +2.23(+2.70%) |
Jun 19, 2015 | 82.74 | 82.89 | 82.03 | 82.42 | 23,377,972 | -0.39(-0.48%) |
Jun 18, 2015 | 81.55 | 83.10 | 81.48 | 82.82 | 26,802,876 | +1.11(+1.36%) |
Jun 17, 2015 | 81.67 | 82.10 | 81.25 | 81.70 | 18,362,390 | +0.73(+0.90%) |
Jun 16, 2015 | 80.73 | 81.42 | 80.36 | 80.97 | 13,701,253 | +0.35(+0.43%) |
Jun 15, 2015 | 80.46 | 80.84 | 79.99 | 80.62 | 18,818,730 | -0.82(-1.01%) |
Jun 12, 2015 | 81.28 | 82.00 | 81.11 | 81.44 | 11,429,997 | -0.30(-0.37%) |
Jun 11, 2015 | 82.22 | 82.81 | 81.27 | 81.74 | 18,672,072 | -0.33(-0.40%) |
Jun 10, 2015 | 80.74 | 82.51 | 80.72 | 82.07 | 21,542,564 | +1.49(+1.85%) |
Jun 09, 2015 | 80.51 | 81.10 | 79.24 | 80.58 | 16,498,479 | +0.00(+0.00%) |
Jun 08, 2015 | 81.73 | 81.91 | 80.05 | 80.58 | 16,928,866 | -1.47(-1.79%) |
Jun 05, 2015 | 81.78 | 82.37 | 81.43 | 82.05 | 16,160,221 | +0.09(+0.11%) |
Jun 04, 2015 | 82.05 | 82.86 | 81.42 | 81.96 | 20,875,982 | -0.39(-0.47%) |
Jun 03, 2015 | 81.26 | 82.44 | 81.16 | 82.35 | 31,792,140 | +1.99(+2.48%) |
Jun 02, 2015 | 79.68 | 81.26 | 79.48 | 80.36 | 18,935,666 | +0.15(+0.19%) |
Jun 01, 2015 | 79.22 | 80.29 | 78.58 | 80.20 | 18,136,546 | +1.10(+1.39%) |
May 29, 2015 | 79.87 | 79.99 | 78.80 | 79.11 | 16,151,699 | -0.95(-1.19%) |
May 28, 2015 | 80.16 | 80.99 | 79.92 | 80.06 | 11,993,023 | -0.40(-0.50%) |
May 27, 2015 | 79.52 | 80.56 | 79.42 | 80.46 | 14,172,738 | +1.21(+1.53%) |
May 26, 2015 | 80.34 | 80.48 | 79.00 | 79.25 | 16,323,298 | -1.20(-1.50%) |
May 22, 2015 | 80.26 | 80.45 | 80.45 | 80.45 | 19,588,662 | +0.06(+0.07%) |
May 21, 2015 | 80.11 | 80.83 | 80.00 | 80.39 | 13,410,587 | -0.07(-0.09%) |
May 20, 2015 | 80.38 | 81.01 | 79.38 | 80.46 | 23,075,004 | -0.08(-0.10%) |
May 19, 2015 | 81.16 | 81.60 | 80.46 | 80.54 | 17,971,132 | -0.25(-0.31%) |
May 18, 2015 | 80.24 | 81.29 | 80.16 | 80.79 | 21,626,990 | +0.46(+0.57%) |
May 15, 2015 | 81.32 | 81.43 | 80.09 | 80.33 | 27,098,606 | -0.95(-1.17%) |
May 14, 2015 | 78.86 | 81.76 | 78.62 | 81.28 | 49,474,564 | +2.93(+3.74%) |
May 13, 2015 | 77.64 | 78.45 | 77.57 | 78.36 | 21,525,510 | +0.98(+1.27%) |
May 12, 2015 | 77.79 | 77.81 | 76.71 | 77.38 | 21,303,662 | -0.55(-0.71%) |
May 11, 2015 | 78.40 | 78.95 | 77.85 | 77.93 | 18,872,638 | -0.50(-0.64%) |
May 08, 2015 | 79.02 | 79.15 | 77.95 | 78.43 | 19,964,756 | +0.08(+0.11%) |
May 07, 2015 | 77.92 | 78.86 | 77.48 | 78.34 | 19,765,512 | +0.32(+0.42%) |
May 06, 2015 | 77.89 | 78.73 | 76.97 | 78.02 | 28,680,678 | +0.54(+0.70%) |
May 05, 2015 | 78.47 | 78.72 | 77.14 | 77.48 | 22,315,950 | -1.25(-1.59%) |
May 04, 2015 | 79.25 | 79.61 | 78.55 | 78.73 | 14,698,541 | -0.18(-0.23%) |
May 01, 2015 | 79.16 | 79.68 | 78.03 | 78.91 | 24,161,968 | +0.22(+0.28%) |
Apr 30, 2015 | 79.93 | 80.87 | 78.24 | 78.69 | 29,017,836 | -1.69(-2.11%) |
Apr 29, 2015 | 79.93 | 81.30 | 79.44 | 80.38 | 26,449,720 | -0.21(-0.27%) |
Apr 28, 2015 | 81.74 | 81.81 | 80.14 | 80.59 | 23,789,036 | -1.23(-1.50%) |
Apr 27, 2015 | 81.78 | 82.84 | 81.54 | 81.82 | 25,457,826 | +0.38(+0.47%) |
Apr 24, 2015 | 82.68 | 82.85 | 81.39 | 81.44 | 29,691,826 | -0.88(-1.07%) |
Apr 23, 2015 | 84.01 | 85.50 | 82.32 | 82.32 | 73,786,816 | -2.22(-2.62%) |
Apr 22, 2015 | 84.23 | 84.65 | 83.56 | 84.54 | 45,469,852 | +1.01(+1.21%) |
Apr 21, 2015 | 83.91 | 84.40 | 83.45 | 83.53 | 27,155,714 | +0.53(+0.64%) |
Apr 20, 2015 | 81.45 | 83.06 | 81.15 | 83.00 | 28,801,772 | +2.31(+2.87%) |
Apr 17, 2015 | 81.39 | 82.02 | 80.28 | 80.69 | 24,240,676 | -1.53(-1.86%) |
Apr 16, 2015 | 82.38 | 82.98 | 82.06 | 82.22 | 13,778,404 | -0.39(-0.48%) |
Apr 15, 2015 | 83.46 | 83.57 | 82.18 | 82.62 | 22,397,788 | -0.81(-0.97%) |
Apr 14, 2015 | 83.08 | 83.60 | 82.35 | 83.43 | 19,648,830 | +0.50(+0.61%) |
Apr 13, 2015 | 81.84 | 83.85 | 81.83 | 82.92 | 26,909,300 | +0.97(+1.18%) |
Apr 10, 2015 | 82.12 | 82.52 | 81.84 | 81.95 | 12,543,032 | -0.13(-0.16%) |
Apr 09, 2015 | 82.41 | 82.71 | 81.62 | 82.08 | 15,939,355 | -0.10(-0.13%) |
Apr 08, 2015 | 82.54 | 83.01 | 81.75 | 82.19 | 18,978,728 | -0.04(-0.05%) |
Apr 07, 2015 | 82.56 | 83.33 | 82.13 | 82.23 | 17,479,150 | -0.12(-0.15%) |
Apr 06, 2015 | 80.71 | 82.72 | 80.71 | 82.35 | 19,077,272 | +0.88(+1.09%) |
Apr 02, 2015 | 82.16 | 81.47 | 81.47 | 81.47 | 19,684,964 | -0.11(-0.13%) |
Apr 01, 2015 | 82.41 | 82.58 | 80.79 | 81.58 | 22,074,120 | -0.55(-0.67%) |
Mar 31, 2015 | 82.81 | 83.41 | 82.12 | 82.13 | 19,747,718 | -0.98(-1.18%) |
Mar 30, 2015 | 83.72 | 84.23 | 82.32 | 83.11 | 24,545,180 | -0.10(-0.13%) |
Mar 27, 2015 | 83.29 | 83.84 | 82.79 | 83.21 | 18,392,076 | +0.29(+0.35%) |
Mar 26, 2015 | 82.63 | 83.68 | 82.05 | 82.92 | 32,812,906 | +0.09(+0.11%) |
Mar 25, 2015 | 85.41 | 85.43 | 82.83 | 82.83 | 37,461,268 | -2.39(-2.80%) |
Mar 24, 2015 | 84.62 | 85.98 | 84.43 | 85.22 | 32,585,256 | +0.88(+1.04%) |
Mar 23, 2015 | 83.83 | 84.87 | 83.21 | 84.34 | 27,378,748 | +0.63(+0.75%) |
Mar 20, 2015 | 83.30 | 84.51 | 82.98 | 83.71 | 44,513,504 | +1.05(+1.27%) |
Mar 19, 2015 | 81.03 | 82.91 | 80.92 | 82.66 | 42,130,176 | +1.84(+2.27%) |
Mar 18, 2015 | 79.17 | 81.15 | 79.09 | 80.82 | 36,881,128 | +1.54(+1.95%) |
Mar 17, 2015 | 78.28 | 79.70 | 78.26 | 79.28 | 22,182,938 | +1.29(+1.66%) |
Mar 16, 2015 | 77.88 | 78.04 | 77.28 | 77.99 | 19,321,076 | +0.02(+0.03%) |
Mar 13, 2015 | 78.52 | 79.30 | 77.60 | 77.97 | 18,576,986 | -0.88(-1.11%) |
Mar 12, 2015 | 78.02 | 78.95 | 77.83 | 78.85 | 16,093,186 | +1.36(+1.75%) |
Mar 11, 2015 | 77.72 | 78.35 | 77.19 | 77.49 | 20,235,968 | +0.02(+0.03%) |
Mar 10, 2015 | 78.42 | 79.18 | 77.47 | 77.47 | 23,054,628 | -1.89(-2.38%) |
Mar 09, 2015 | 79.60 | 79.83 | 78.55 | 79.36 | 18,941,968 | -0.56(-0.71%) |
Mar 06, 2015 | 80.81 | 81.22 | 79.75 | 79.92 | 24,514,562 | -1.20(-1.48%) |
Mar 05, 2015 | 81.14 | 81.90 | 80.96 | 81.12 | 27,828,262 | +0.31(+0.39%) |
Mar 04, 2015 | 79.22 | 81.06 | 78.77 | 80.81 | 28,095,690 | +1.29(+1.63%) |
Mar 03, 2015 | 79.53 | 79.62 | 78.53 | 79.52 | 18,625,594 | -0.15(-0.19%) |
Mar 02, 2015 | 78.92 | 79.76 | 78.44 | 79.67 | 21,675,106 | +0.78(+0.99%) |
Feb 27, 2015 | 80.59 | 81.14 | 78.54 | 78.89 | 30,771,810 | -1.44(-1.79%) |
Feb 26, 2015 | 79.80 | 81.28 | 79.64 | 80.32 | 31,029,844 | +0.85(+1.07%) |
Feb 25, 2015 | 78.42 | 80.11 | 78.42 | 79.48 | 25,607,884 | +1.11(+1.41%) |
Feb 24, 2015 | 78.42 | 79.40 | 78.02 | 78.37 | 18,906,254 | -0.39(-0.49%) |
Feb 23, 2015 | 79.88 | 80.11 | 78.30 | 78.76 | 24,141,066 | -1.05(-1.32%) |
Feb 20, 2015 | 79.47 | 80.25 | 79.12 | 79.81 | 36,970,880 | +0.47(+0.60%) |
Feb 19, 2015 | 76.90 | 79.76 | 76.87 | 79.34 | 45,852,536 | +2.71(+3.53%) |
Feb 18, 2015 | 75.86 | 76.82 | 75.37 | 76.63 | 22,441,496 | +1.11(+1.47%) |
Feb 17, 2015 | 75.22 | 76.83 | 75.00 | 75.52 | 25,274,112 | -0.14(-0.18%) |
Feb 13, 2015 | 76.38 | 75.66 | 75.66 | 75.66 | 18,641,658 | -0.49(-0.64%) |
Feb 12, 2015 | 76.78 | 76.79 | 75.81 | 76.15 | 17,241,090 | -0.28(-0.37%) |
Feb 11, 2015 | 75.01 | 76.67 | 74.95 | 76.43 | 20,853,076 | +1.32(+1.76%) |
Feb 10, 2015 | 74.77 | 75.26 | 74.42 | 75.11 | 15,822,459 | +0.75(+1.01%) |
Feb 09, 2015 | 73.97 | 74.75 | 73.37 | 74.36 | 16,201,288 | -0.03(-0.04%) |
Feb 06, 2015 | 75.60 | 75.62 | 74.17 | 74.39 | 21,233,500 | -1.14(-1.51%) |
Feb 05, 2015 | 75.63 | 75.90 | 75.13 | 75.53 | 15,050,860 | -0.01(-0.02%) |
Feb 04, 2015 | 75.01 | 76.27 | 74.93 | 75.55 | 20,282,646 | +0.23(+0.30%) |
Feb 03, 2015 | 75.11 | 75.50 | 73.78 | 75.32 | 26,957,636 | +0.41(+0.55%) |
Feb 02, 2015 | 76.03 | 76.06 | 73.67 | 74.91 | 41,969,408 | -0.92(-1.21%) |
Jan 30, 2015 | 77.92 | 78.08 | 75.68 | 75.83 | 42,694,744 | -2.09(-2.68%) |
Jan 29, 2015 | 76.77 | 77.94 | 74.13 | 77.92 | 60,864,144 | +1.76(+2.31%) |
Jan 28, 2015 | 76.82 | 77.56 | 75.92 | 76.16 | 52,872,980 | +0.46(+0.61%) |
Jan 27, 2015 | 76.63 | 76.80 | 76.03 | 75.70 | 20,059,110 | -1.71(-2.21%) |
Jan 26, 2015 | 77.90 | 78.39 | 77.21 | 77.41 | 19,262,972 | -0.33(-0.43%) |
Jan 23, 2015 | 77.57 | 78.11 | 76.96 | 77.75 | 16,764,271 | +0.18(+0.23%) |
Jan 22, 2015 | 77.09 | 77.67 | 76.60 | 77.57 | 19,518,932 | +0.91(+1.19%) |
Jan 21, 2015 | 76.08 | 77.22 | 75.77 | 76.66 | 25,109,586 | +0.50(+0.66%) |
Jan 20, 2015 | 75.64 | 76.23 | 74.74 | 76.16 | 22,798,314 | +1.06(+1.41%) |
Jan 16, 2015 | 73.96 | 75.10 | 75.10 | 75.10 | 21,814,622 | +1.13(+1.53%) |
Jan 15, 2015 | 76.32 | 76.49 | 73.46 | 73.97 | 34,127,996 | -2.23(-2.92%) |
Jan 14, 2015 | 76.34 | 77.12 | 75.95 | 76.20 | 25,878,300 | -0.17(-0.22%) |
Jan 13, 2015 | 77.15 | 78.00 | 75.77 | 76.37 | 25,192,590 | -0.27(-0.35%) |
Jan 12, 2015 | 77.76 | 77.92 | 76.13 | 76.64 | 19,174,598 | -1.02(-1.31%) |
Jan 09, 2015 | 78.12 | 78.54 | 77.12 | 77.66 | 21,179,456 | -0.43(-0.56%) |
Jan 08, 2015 | 76.66 | 78.15 | 76.00 | 78.09 | 23,961,084 | +2.02(+2.66%) |
Jan 07, 2015 | 76.68 | 77.28 | 75.74 | 76.07 | 22,054,654 | +0.00(+0.00%) |
Jan 06, 2015 | 77.15 | 77.51 | 75.29 | 76.07 | 27,410,596 | -1.04(-1.35%) |
Jan 05, 2015 | 77.90 | 79.16 | 76.78 | 77.11 | 26,429,814 | -1.26(-1.61%) |
Jan 02, 2015 | 78.50 | 78.85 | 77.62 | 78.37 | 18,196,762 | +0.43(+0.55%) |
Dec 31, 2014 | 79.46 | 77.94 | 77.94 | 77.94 | 20,061,664 | -1.20(-1.51%) |
Dec 30, 2014 | 79.77 | 80.50 | 79.02 | 79.14 | 14,378,113 | -0.80(-1.00%) |
Dec 29, 2014 | 80.40 | 80.87 | 79.63 | 79.94 | 14,135,766 | -0.75(-0.93%) |
Dec 26, 2014 | 80.93 | 81.19 | 80.42 | 80.69 | 10,658,685 | +0.01(+0.01%) |
Dec 24, 2014 | 80.94 | 80.68 | 80.68 | 80.68 | 7,693,654 | +0.16(+0.20%) |
Dec 23, 2014 | 81.93 | 82.08 | 80.31 | 80.52 | 19,874,762 | -0.84(-1.03%) |
Dec 22, 2014 | 80.00 | 81.80 | 79.92 | 81.36 | 31,402,984 | +1.57(+1.97%) |
Dec 19, 2014 | 78.67 | 79.92 | 78.25 | 79.80 | 43,380,972 | +1.48(+1.89%) |
Dec 18, 2014 | 76.81 | 78.32 | 76.43 | 78.32 | 34,194,452 | +2.29(+3.01%) |
Dec 17, 2014 | 74.93 | 76.33 | 74.82 | 76.03 | 29,191,656 | +1.42(+1.90%) |
Dec 16, 2014 | 76.11 | 77.31 | 74.51 | 74.61 | 31,530,358 | -2.30(-2.99%) |
Dec 15, 2014 | 78.38 | 78.50 | 76.48 | 76.91 | 29,390,990 | -0.84(-1.08%) |
Dec 12, 2014 | 77.08 | 78.80 | 76.94 | 77.75 | 28,121,422 | +0.10(+0.13%) |
Dec 11, 2014 | 76.44 | 78.44 | 76.40 | 77.65 | 33,505,216 | +1.55(+2.03%) |
Dec 10, 2014 | 76.57 | 77.47 | 75.99 | 76.10 | 32,216,630 | -0.66(-0.86%) |
Dec 09, 2014 | 75.12 | 76.85 | 74.70 | 76.76 | 25,341,832 | +0.32(+0.42%) |
Dec 08, 2014 | 76.10 | 77.17 | 75.32 | 76.44 | 25,746,108 | +0.16(+0.21%) |
Dec 05, 2014 | 75.72 | 76.68 | 75.28 | 76.28 | 24,332,236 | +1.12(+1.49%) |
Dec 04, 2014 | 74.75 | 75.47 | 74.58 | 75.16 | 14,387,466 | +0.36(+0.48%) |
Dec 03, 2014 | 75.30 | 75.65 | 74.32 | 74.80 | 16,667,707 | -0.58(-0.77%) |
Dec 02, 2014 | 75.25 | 75.83 | 74.96 | 75.38 | 16,773,304 | +0.36(+0.48%) |
Dec 01, 2014 | 77.18 | 77.23 | 74.72 | 75.02 | 31,795,964 | -2.60(-3.35%) |
Nov 28, 2014 | 77.59 | 78.19 | 77.15 | 77.62 | 16,009,003 | +0.08(+0.10%) |
Nov 26, 2014 | 75.45 | 77.54 | 77.54 | 77.54 | 32,729,990 | +1.99(+2.63%) |
Nov 25, 2014 | 74.13 | 75.66 | 74.05 | 75.55 | 32,258,038 | +1.62(+2.19%) |
Nov 24, 2014 | 73.46 | 74.27 | 73.27 | 73.93 | 22,109,088 | +0.26(+0.35%) |
Nov 21, 2014 | 74.42 | 74.42 | 73.42 | 73.67 | 23,084,850 | +0.15(+0.20%) |
Nov 20, 2014 | 72.72 | 73.91 | 72.43 | 73.52 | 19,160,032 | +0.27(+0.37%) |
Nov 19, 2014 | 73.93 | 74.46 | 73.03 | 73.25 | 25,443,564 | -1.01(-1.36%) |
Nov 18, 2014 | 74.37 | 74.72 | 73.82 | 74.26 | 20,705,498 | +0.10(+0.13%) |
Nov 17, 2014 | 74.80 | 75.57 | 73.80 | 74.16 | 28,713,344 | -0.64(-0.85%) |
Nov 14, 2014 | 74.19 | 74.85 | 73.96 | 74.80 | 19,497,544 | +0.63(+0.85%) |
Nov 13, 2014 | 74.66 | 75.16 | 73.56 | 74.17 | 26,450,386 | -0.47(-0.63%) |
Nov 12, 2014 | 74.20 | 75.06 | 73.46 | 74.64 | 26,541,182 | +0.11(+0.15%) |
Nov 11, 2014 | 74.87 | 74.90 | 73.95 | 74.53 | 18,738,136 | -0.39(-0.52%) |
Nov 10, 2014 | 75.28 | 75.40 | 74.53 | 74.92 | 21,566,726 | -0.60(-0.79%) |
Nov 07, 2014 | 75.31 | 75.77 | 74.94 | 75.52 | 20,796,422 | +0.34(+0.45%) |
Nov 06, 2014 | 74.81 | 75.52 | 74.23 | 75.18 | 21,365,964 | +0.43(+0.57%) |
Nov 05, 2014 | 76.43 | 76.72 | 74.34 | 74.75 | 35,911,376 | -0.93(-1.23%) |
Nov 04, 2014 | 74.15 | 75.69 | 73.57 | 75.68 | 39,291,800 | +1.88(+2.54%) |
Nov 03, 2014 | 75.39 | 75.44 | 73.62 | 73.80 | 40,643,284 | -1.11(-1.48%) |
Oct 31, 2014 | 74.85 | 75.62 | 74.38 | 74.91 | 44,591,588 | +0.88(+1.19%) |
Oct 30, 2014 | 74.97 | 75.27 | 72.82 | 74.03 | 83,302,176 | -1.75(-2.31%) |
Oct 29, 2014 | 75.37 | 75.86 | 74.70 | 75.78 | 106,170,120 | -4.90(-6.08%) |
Oct 28, 2014 | 80.09 | 81.07 | 79.49 | 80.68 | 73,199,488 | +0.49(+0.61%) |
Oct 27, 2014 | 80.65 | 80.71 | 79.68 | 80.19 | 30,131,728 | -0.39(-0.48%) |
Oct 24, 2014 | 80.11 | 80.73 | 79.24 | 80.58 | 32,281,736 | +0.63(+0.79%) |
Oct 23, 2014 | 79.30 | 80.54 | 78.93 | 79.96 | 35,062,320 | +1.67(+2.13%) |
Oct 22, 2014 | 78.74 | 79.77 | 77.93 | 78.29 | 41,878,444 | -0.32(-0.41%) |
Oct 21, 2014 | 77.48 | 78.66 | 77.07 | 78.61 | 32,261,094 | +1.74(+2.26%) |
Oct 20, 2014 | 75.52 | 77.01 | 75.30 | 76.87 | 34,685,820 | +1.00(+1.32%) |
Oct 17, 2014 | 74.15 | 75.92 | 73.67 | 75.87 | 76,422,640 | +3.32(+4.57%) |
Oct 16, 2014 | 70.72 | 73.27 | 70.51 | 72.55 | 53,567,100 | -0.58(-0.79%) |
Oct 15, 2014 | 71.61 | 73.72 | 70.25 | 73.13 | 61,538,580 | -0.38(-0.52%) |
Oct 14, 2014 | 73.92 | 74.10 | 71.97 | 73.51 | 50,327,140 | +0.60(+0.82%) |
Oct 13, 2014 | 73.15 | 74.70 | 72.54 | 72.91 | 43,959,816 | +0.08(+0.11%) |
Oct 10, 2014 | 75.51 | 76.42 | 72.68 | 72.83 | 52,201,488 | -3.00(-3.95%) |
Oct 09, 2014 | 77.20 | 77.68 | 75.77 | 75.83 | 32,499,896 | -1.61(-2.08%) |
Oct 08, 2014 | 76.10 | 77.63 | 75.02 | 77.44 | 32,987,238 | +1.23(+1.61%) |
Oct 07, 2014 | 76.97 | 77.87 | 76.16 | 76.21 | 25,318,658 | -1.26(-1.63%) |
Oct 06, 2014 | 77.11 | 77.81 | 76.77 | 77.47 | 25,748,590 | +0.11(+0.15%) |
Oct 03, 2014 | 77.68 | 77.98 | 77.18 | 77.36 | 23,364,936 | +0.36(+0.47%) |
Oct 02, 2014 | 76.49 | 77.40 | 75.56 | 77.00 | 36,509,668 | +0.53(+0.69%) |