Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 104.51 | 104.72 | 101.65 | 101.97 | 33,487,104 | -2.91(-2.77%) |
Oct 29, 2015 | 103.96 | 105.11 | 103.52 | 104.88 | 20,303,700 | +0.68(+0.65%) |
Oct 28, 2015 | 103.90 | 104.48 | 102.92 | 104.20 | 24,071,652 | +0.50(+0.48%) |
Oct 27, 2015 | 102.94 | 104.10 | 102.40 | 103.70 | 23,771,030 | -0.07(-0.07%) |
Oct 26, 2015 | 102.20 | 103.81 | 101.55 | 103.77 | 25,948,852 | +1.58(+1.55%) |
Oct 23, 2015 | 101.91 | 102.85 | 100.16 | 102.19 | 42,809,660 | +2.52(+2.53%) |
Oct 22, 2015 | 97.79 | 99.73 | 97.55 | 99.67 | 26,344,196 | +2.56(+2.64%) |
Oct 21, 2015 | 97.37 | 98.18 | 96.47 | 97.11 | 21,994,704 | +0.11(+0.11%) |
Oct 20, 2015 | 98.73 | 99.59 | 96.56 | 97.00 | 30,867,136 | -1.47(-1.49%) |
Oct 19, 2015 | 97.18 | 98.57 | 96.92 | 98.47 | 23,718,788 | +0.93(+0.95%) |
Oct 16, 2015 | 96.18 | 97.59 | 95.35 | 97.54 | 25,412,856 | +1.58(+1.65%) |
Oct 15, 2015 | 94.99 | 96.30 | 94.90 | 95.96 | 27,542,544 | +1.89(+2.01%) |
Oct 14, 2015 | 94.08 | 95.20 | 93.61 | 94.07 | 19,238,760 | -0.05(-0.05%) |
Oct 13, 2015 | 93.66 | 95.37 | 93.55 | 94.12 | 19,467,376 | -0.14(-0.15%) |
Oct 12, 2015 | 93.32 | 94.60 | 92.67 | 94.26 | 18,430,232 | +1.02(+1.09%) |
Oct 09, 2015 | 92.90 | 93.74 | 92.24 | 93.24 | 20,012,912 | +0.77(+0.83%) |
Oct 08, 2015 | 91.89 | 93.22 | 90.47 | 92.47 | 27,276,558 | +0.07(+0.08%) |
Oct 07, 2015 | 93.11 | 93.66 | 91.37 | 92.40 | 24,123,544 | -0.40(-0.43%) |
Oct 06, 2015 | 94.08 | 94.17 | 92.34 | 92.80 | 22,481,864 | -1.21(-1.29%) |
Oct 05, 2015 | 92.94 | 94.27 | 92.66 | 94.01 | 27,282,288 | +1.94(+2.11%) |
Oct 02, 2015 | 88.90 | 92.20 | 88.38 | 92.07 | 37,881,652 | +1.12(+1.23%) |
Oct 01, 2015 | 90.05 | 90.95 | 88.36 | 90.95 | 29,274,048 | +1.05(+1.17%) |
Sep 30, 2015 | 88.44 | 90.02 | 88.01 | 89.90 | 36,159,280 | +3.23(+3.73%) |
Sep 29, 2015 | 89.10 | 90.06 | 85.72 | 86.67 | 42,271,832 | -2.54(-2.85%) |
Sep 28, 2015 | 92.08 | 92.29 | 88.18 | 89.21 | 41,173,180 | -3.56(-3.84%) |
Sep 25, 2015 | 95.79 | 95.83 | 92.06 | 92.77 | 28,961,622 | -1.64(-1.74%) |
Sep 24, 2015 | 93.06 | 94.77 | 92.24 | 94.41 | 29,093,640 | +0.44(+0.47%) |
Sep 23, 2015 | 93.40 | 94.32 | 92.80 | 93.97 | 21,692,622 | +1.01(+1.09%) |
Sep 22, 2015 | 93.77 | 94.68 | 91.92 | 92.96 | 36,881,792 | -2.59(-2.71%) |
Sep 21, 2015 | 94.62 | 96.49 | 94.52 | 95.55 | 28,784,642 | +1.15(+1.22%) |
Sep 18, 2015 | 93.20 | 95.18 | 93.05 | 94.40 | 62,299,984 | +0.06(+0.06%) |
Sep 17, 2015 | 93.37 | 95.51 | 92.90 | 94.34 | 27,836,498 | +0.89(+0.95%) |
Sep 16, 2015 | 92.90 | 93.60 | 92.63 | 93.45 | 16,309,885 | +0.55(+0.59%) |
Sep 15, 2015 | 92.37 | 93.25 | 91.80 | 92.90 | 18,852,976 | +0.59(+0.64%) |
Sep 14, 2015 | 92.31 | 92.62 | 91.60 | 92.31 | 20,115,404 | +0.26(+0.28%) |
Sep 11, 2015 | 91.68 | 92.08 | 91.13 | 92.05 | 21,185,048 | +0.07(+0.08%) |
Sep 10, 2015 | 90.07 | 92.06 | 89.63 | 91.98 | 26,420,690 | +1.54(+1.70%) |
Sep 09, 2015 | 90.78 | 91.98 | 90.17 | 90.44 | 32,535,040 | +0.91(+1.02%) |
Sep 08, 2015 | 89.69 | 90.24 | 88.83 | 89.53 | 26,985,798 | +1.27(+1.44%) |
Sep 04, 2015 | 87.20 | 88.26 | 88.26 | 88.26 | 27,328,700 | +0.11(+0.12%) |
Sep 03, 2015 | 89.76 | 89.82 | 87.73 | 88.15 | 26,992,468 | -1.74(-1.94%) |
Sep 02, 2015 | 88.81 | 89.89 | 87.63 | 89.89 | 27,148,852 | +2.66(+3.05%) |
Sep 01, 2015 | 86.85 | 89.39 | 86.50 | 87.23 | 36,055,640 | -2.20(-2.46%) |
Aug 31, 2015 | 90.60 | 91.05 | 88.89 | 89.43 | 32,816,064 | -1.58(-1.74%) |
Aug 28, 2015 | 89.88 | 91.48 | 89.79 | 91.01 | 33,215,884 | +1.28(+1.43%) |
Aug 27, 2015 | 89.10 | 90.06 | 87.19 | 89.73 | 42,395,940 | +2.54(+2.91%) |
Aug 26, 2015 | 85.95 | 87.46 | 83.26 | 87.19 | 45,089,312 | +4.19(+5.05%) |
Aug 25, 2015 | 86.95 | 87.67 | 83.00 | 83.00 | 51,973,716 | +0.91(+1.11%) |
Aug 24, 2015 | 77.03 | 87.14 | 72.00 | 82.09 | 83,671,392 | -3.97(-4.61%) |
Aug 21, 2015 | 87.52 | 89.18 | 85.61 | 86.06 | 62,778,680 | -4.50(-4.97%) |
Aug 20, 2015 | 93.54 | 94.77 | 90.46 | 90.56 | 44,543,328 | -4.75(-4.98%) |
Aug 19, 2015 | 94.63 | 96.10 | 94.16 | 95.31 | 23,238,204 | +0.14(+0.15%) |
Aug 18, 2015 | 94.08 | 95.85 | 94.06 | 95.17 | 22,262,156 | +1.24(+1.32%) |
Aug 17, 2015 | 94.42 | 94.46 | 93.39 | 93.93 | 18,304,222 | -0.49(-0.52%) |
Aug 14, 2015 | 93.54 | 94.72 | 93.21 | 94.42 | 15,929,656 | +0.99(+1.06%) |
Aug 13, 2015 | 94.05 | 94.72 | 93.37 | 93.43 | 17,441,820 | -0.76(-0.81%) |
Aug 12, 2015 | 92.70 | 94.44 | 91.19 | 94.19 | 27,098,364 | +0.57(+0.61%) |
Aug 11, 2015 | 93.73 | 94.76 | 92.90 | 93.62 | 22,467,144 | -0.53(-0.56%) |
Aug 10, 2015 | 95.68 | 95.90 | 93.63 | 94.15 | 21,590,240 | -0.15(-0.16%) |
Aug 07, 2015 | 95.38 | 95.40 | 93.61 | 94.30 | 23,199,144 | -0.82(-0.86%) |
Aug 06, 2015 | 97.18 | 98.74 | 94.50 | 95.12 | 42,253,868 | -1.32(-1.37%) |
Aug 05, 2015 | 95.25 | 97.09 | 95.18 | 96.44 | 29,791,196 | +2.38(+2.53%) |
Aug 04, 2015 | 93.79 | 94.73 | 93.33 | 94.06 | 20,111,024 | -0.08(-0.08%) |
Aug 03, 2015 | 93.53 | 95.06 | 92.80 | 94.14 | 29,332,028 | +0.13(+0.14%) |
Jul 31, 2015 | 94.95 | 96.33 | 93.95 | 94.01 | 46,509,044 | -1.20(-1.26%) |
Jul 30, 2015 | 94.91 | 95.81 | 91.80 | 95.21 | 86,166,088 | -1.78(-1.84%) |
Jul 29, 2015 | 96.32 | 97.28 | 94.74 | 96.99 | 64,444,764 | +1.70(+1.78%) |
Jul 28, 2015 | 94.84 | 95.56 | 93.31 | 95.29 | 35,169,908 | +1.12(+1.19%) |
Jul 27, 2015 | 96.58 | 96.61 | 93.83 | 94.17 | 38,542,820 | -2.78(-2.87%) |
Jul 24, 2015 | 97.35 | 97.76 | 95.88 | 96.95 | 33,444,930 | +1.51(+1.58%) |
Jul 23, 2015 | 96.96 | 97.45 | 94.81 | 95.44 | 29,386,860 | -1.60(-1.65%) |
Jul 22, 2015 | 96.74 | 97.58 | 95.94 | 97.04 | 28,269,508 | -1.35(-1.37%) |
Jul 21, 2015 | 98.95 | 99.24 | 97.14 | 98.39 | 39,414,248 | +0.48(+0.49%) |
Jul 20, 2015 | 95.85 | 98.60 | 95.36 | 97.91 | 54,837,608 | +2.94(+3.10%) |
Jul 17, 2015 | 92.55 | 95.39 | 92.54 | 94.97 | 54,001,636 | +4.12(+4.53%) |
Jul 16, 2015 | 90.28 | 90.86 | 89.77 | 90.85 | 21,772,804 | +1.09(+1.21%) |
Jul 15, 2015 | 90.00 | 90.99 | 89.42 | 89.76 | 30,848,236 | +0.08(+0.09%) |
Jul 14, 2015 | 90.46 | 90.80 | 89.65 | 89.68 | 26,609,750 | -0.42(-0.47%) |
Jul 13, 2015 | 88.66 | 90.22 | 88.42 | 90.10 | 29,948,166 | +2.15(+2.44%) |
Jul 10, 2015 | 87.35 | 88.22 | 86.77 | 87.95 | 23,245,872 | +2.07(+2.41%) |
Jul 09, 2015 | 86.73 | 87.60 | 85.65 | 85.88 | 23,293,960 | +0.23(+0.27%) |
Jul 08, 2015 | 86.29 | 86.75 | 85.44 | 85.65 | 24,386,212 | -1.57(-1.80%) |
Jul 07, 2015 | 87.80 | 87.85 | 85.23 | 87.22 | 33,054,610 | -0.33(-0.38%) |
Jul 06, 2015 | 86.49 | 88.18 | 86.39 | 87.55 | 24,624,010 | +0.27(+0.30%) |
Jul 02, 2015 | 87.40 | 87.28 | 87.28 | 87.28 | 16,908,800 | +0.38(+0.43%) |
Jul 01, 2015 | 86.77 | 87.95 | 86.49 | 86.91 | 25,243,194 | +1.14(+1.34%) |
Jun 30, 2015 | 86.60 | 86.70 | 85.57 | 85.77 | 23,230,852 | -0.03(-0.04%) |
Jun 29, 2015 | 86.61 | 87.50 | 85.73 | 85.80 | 35,937,872 | -2.21(-2.51%) |
Jun 26, 2015 | 88.12 | 88.34 | 86.83 | 88.01 | 38,214,648 | +0.03(+0.03%) |
Jun 25, 2015 | 89.26 | 89.40 | 87.83 | 87.98 | 27,291,120 | -0.88(-0.99%) |
Jun 24, 2015 | 87.66 | 89.25 | 87.45 | 88.86 | 41,362,244 | +0.98(+1.12%) |
Jun 23, 2015 | 84.96 | 87.97 | 84.92 | 87.88 | 50,624,624 | +3.14(+3.71%) |
Jun 22, 2015 | 83.41 | 84.97 | 83.31 | 84.74 | 29,159,020 | +2.23(+2.70%) |
Jun 19, 2015 | 82.83 | 82.98 | 82.12 | 82.51 | 23,353,194 | -0.39(-0.48%) |
Jun 18, 2015 | 81.64 | 83.19 | 81.57 | 82.91 | 26,774,468 | +1.11(+1.36%) |
Jun 17, 2015 | 81.76 | 82.19 | 81.34 | 81.79 | 18,342,928 | +0.73(+0.90%) |
Jun 16, 2015 | 80.82 | 81.51 | 80.45 | 81.06 | 13,686,731 | +0.35(+0.43%) |
Jun 15, 2015 | 80.55 | 80.93 | 80.07 | 80.71 | 18,798,784 | -0.82(-1.01%) |
Jun 12, 2015 | 81.37 | 82.09 | 81.20 | 81.53 | 11,417,882 | -0.30(-0.37%) |
Jun 11, 2015 | 82.31 | 82.90 | 81.36 | 81.83 | 18,652,282 | -0.33(-0.40%) |
Jun 10, 2015 | 80.83 | 82.60 | 80.81 | 82.16 | 21,519,732 | +1.49(+1.85%) |
Jun 09, 2015 | 80.60 | 81.19 | 79.32 | 80.67 | 16,480,992 | +0.00(+0.00%) |
Jun 08, 2015 | 81.82 | 82.00 | 80.13 | 80.67 | 16,910,924 | -1.47(-1.79%) |
Jun 05, 2015 | 81.87 | 82.46 | 81.52 | 82.14 | 16,143,093 | +0.09(+0.11%) |
Jun 04, 2015 | 82.14 | 82.95 | 81.51 | 82.05 | 20,853,856 | -0.39(-0.47%) |
Jun 03, 2015 | 81.35 | 82.53 | 81.25 | 82.44 | 31,758,444 | +2.00(+2.48%) |
Jun 02, 2015 | 79.76 | 81.35 | 79.56 | 80.44 | 18,915,596 | +0.15(+0.19%) |
Jun 01, 2015 | 79.30 | 80.38 | 78.66 | 80.29 | 18,117,324 | +1.10(+1.39%) |
May 29, 2015 | 79.95 | 80.07 | 78.88 | 79.19 | 16,134,580 | -0.95(-1.19%) |
May 28, 2015 | 80.25 | 81.07 | 80.00 | 80.14 | 11,980,312 | -0.41(-0.50%) |
May 27, 2015 | 79.60 | 80.65 | 79.50 | 80.55 | 14,157,716 | +1.22(+1.53%) |
May 26, 2015 | 80.43 | 80.57 | 79.08 | 79.33 | 16,305,997 | -1.21(-1.50%) |
May 22, 2015 | 80.35 | 80.54 | 80.54 | 80.54 | 19,567,900 | +0.06(+0.07%) |
May 21, 2015 | 80.19 | 80.92 | 80.08 | 80.48 | 13,396,373 | -0.07(-0.09%) |
May 20, 2015 | 80.47 | 81.10 | 79.46 | 80.55 | 23,050,548 | -0.08(-0.10%) |
May 19, 2015 | 81.25 | 81.69 | 80.55 | 80.63 | 17,952,084 | -0.25(-0.31%) |
May 18, 2015 | 80.33 | 81.38 | 80.25 | 80.88 | 21,604,068 | +0.46(+0.57%) |
May 15, 2015 | 81.41 | 81.52 | 80.18 | 80.42 | 27,069,884 | -0.95(-1.17%) |
May 14, 2015 | 78.94 | 81.84 | 78.70 | 81.37 | 49,422,128 | +2.93(+3.74%) |
May 13, 2015 | 77.72 | 78.53 | 77.65 | 78.44 | 21,502,696 | +0.98(+1.27%) |
May 12, 2015 | 77.87 | 77.89 | 76.79 | 77.46 | 21,281,082 | -0.55(-0.71%) |
May 11, 2015 | 78.48 | 79.03 | 77.93 | 78.01 | 18,852,636 | -0.50(-0.64%) |
May 08, 2015 | 79.10 | 79.23 | 78.03 | 78.51 | 19,943,596 | +0.09(+0.11%) |
May 07, 2015 | 78.00 | 78.94 | 77.56 | 78.42 | 19,744,562 | +0.33(+0.42%) |
May 06, 2015 | 77.97 | 78.81 | 77.05 | 78.10 | 28,650,280 | +0.54(+0.70%) |
May 05, 2015 | 78.55 | 78.80 | 77.22 | 77.56 | 22,292,298 | -1.25(-1.59%) |
May 04, 2015 | 79.33 | 79.69 | 78.63 | 78.81 | 14,682,962 | -0.18(-0.23%) |
May 01, 2015 | 79.24 | 79.76 | 78.11 | 78.99 | 24,136,358 | +0.22(+0.28%) |
Apr 30, 2015 | 80.01 | 80.96 | 78.32 | 78.77 | 28,987,080 | -1.70(-2.11%) |
Apr 29, 2015 | 80.01 | 81.39 | 79.52 | 80.47 | 26,421,686 | -0.22(-0.27%) |
Apr 28, 2015 | 81.83 | 81.90 | 80.23 | 80.68 | 23,763,822 | -1.23(-1.50%) |
Apr 27, 2015 | 81.87 | 82.93 | 81.63 | 81.91 | 25,430,844 | +0.38(+0.47%) |
Apr 24, 2015 | 82.77 | 82.94 | 81.48 | 81.53 | 29,660,356 | -0.88(-1.07%) |
Apr 23, 2015 | 84.10 | 85.59 | 82.41 | 82.41 | 73,708,608 | -2.22(-2.62%) |
Apr 22, 2015 | 84.32 | 84.74 | 83.65 | 84.63 | 45,421,660 | +1.01(+1.21%) |
Apr 21, 2015 | 84.00 | 84.49 | 83.54 | 83.62 | 27,126,932 | +0.53(+0.64%) |
Apr 20, 2015 | 81.54 | 83.15 | 81.24 | 83.09 | 28,771,246 | +2.31(+2.87%) |
Apr 17, 2015 | 81.48 | 82.11 | 80.37 | 80.78 | 24,214,984 | -1.53(-1.86%) |
Apr 16, 2015 | 82.47 | 83.07 | 82.15 | 82.31 | 13,763,800 | -0.39(-0.48%) |
Apr 15, 2015 | 83.55 | 83.66 | 82.27 | 82.70 | 22,374,048 | -0.81(-0.97%) |
Apr 14, 2015 | 83.17 | 83.69 | 82.44 | 83.52 | 19,628,004 | +0.50(+0.61%) |
Apr 13, 2015 | 81.93 | 83.94 | 81.92 | 83.01 | 26,880,780 | +0.97(+1.18%) |
Apr 10, 2015 | 82.21 | 82.61 | 81.93 | 82.04 | 12,529,738 | -0.13(-0.16%) |
Apr 09, 2015 | 82.50 | 82.80 | 81.71 | 82.17 | 15,922,461 | -0.11(-0.13%) |
Apr 08, 2015 | 82.63 | 83.10 | 81.84 | 82.28 | 18,958,612 | -0.04(-0.05%) |
Apr 07, 2015 | 82.65 | 83.42 | 82.22 | 82.32 | 17,460,624 | -0.12(-0.15%) |
Apr 06, 2015 | 80.80 | 82.81 | 80.80 | 82.44 | 19,057,052 | +0.88(+1.09%) |
Apr 02, 2015 | 82.25 | 81.56 | 81.56 | 81.56 | 19,664,100 | -0.11(-0.13%) |
Apr 01, 2015 | 82.50 | 82.67 | 80.88 | 81.67 | 22,050,724 | -0.55(-0.67%) |
Mar 31, 2015 | 82.90 | 83.50 | 82.21 | 82.22 | 19,726,788 | -0.98(-1.18%) |
Mar 30, 2015 | 83.81 | 84.32 | 82.41 | 83.19 | 24,519,164 | -0.11(-0.13%) |
Mar 27, 2015 | 83.38 | 83.93 | 82.88 | 83.30 | 18,372,582 | +0.29(+0.35%) |
Mar 26, 2015 | 82.72 | 83.77 | 82.14 | 83.01 | 32,778,128 | +0.09(+0.11%) |
Mar 25, 2015 | 85.50 | 85.52 | 82.92 | 82.92 | 37,421,564 | -2.39(-2.80%) |
Mar 24, 2015 | 84.71 | 86.07 | 84.52 | 85.31 | 32,550,720 | +0.88(+1.04%) |
Mar 23, 2015 | 83.92 | 84.96 | 83.30 | 84.43 | 27,349,730 | +0.63(+0.75%) |
Mar 20, 2015 | 83.39 | 84.60 | 83.07 | 83.80 | 44,466,324 | +1.05(+1.27%) |
Mar 19, 2015 | 81.12 | 83.00 | 81.01 | 82.75 | 42,085,524 | +1.84(+2.27%) |
Mar 18, 2015 | 79.25 | 81.24 | 79.17 | 80.91 | 36,842,040 | +1.55(+1.95%) |
Mar 17, 2015 | 78.36 | 79.78 | 78.34 | 79.36 | 22,159,426 | +1.30(+1.66%) |
Mar 16, 2015 | 77.96 | 78.12 | 77.36 | 78.07 | 19,300,598 | +0.02(+0.03%) |
Mar 13, 2015 | 78.60 | 79.38 | 77.68 | 78.05 | 18,557,296 | -0.88(-1.11%) |
Mar 12, 2015 | 78.10 | 79.03 | 77.91 | 78.93 | 16,076,129 | +1.36(+1.75%) |
Mar 11, 2015 | 77.80 | 78.43 | 77.27 | 77.57 | 20,214,520 | +0.02(+0.03%) |
Mar 10, 2015 | 78.50 | 79.26 | 77.55 | 77.55 | 23,030,192 | -1.89(-2.38%) |
Mar 09, 2015 | 79.68 | 79.91 | 78.63 | 79.44 | 18,921,892 | -0.56(-0.71%) |
Mar 06, 2015 | 80.90 | 81.31 | 79.83 | 80.00 | 24,488,580 | -1.20(-1.48%) |
Mar 05, 2015 | 81.23 | 81.99 | 81.05 | 81.21 | 27,798,768 | +0.31(+0.39%) |
Mar 04, 2015 | 79.30 | 81.15 | 78.85 | 80.89 | 28,065,912 | +1.30(+1.63%) |
Mar 03, 2015 | 79.61 | 79.70 | 78.61 | 79.60 | 18,605,852 | -0.15(-0.19%) |
Mar 02, 2015 | 79.00 | 79.84 | 78.52 | 79.75 | 21,652,132 | +0.78(+0.99%) |
Feb 27, 2015 | 80.68 | 81.23 | 78.62 | 78.97 | 30,739,196 | -1.44(-1.79%) |
Feb 26, 2015 | 79.88 | 81.37 | 79.72 | 80.41 | 30,996,956 | +0.85(+1.07%) |
Feb 25, 2015 | 78.50 | 80.20 | 78.50 | 79.56 | 25,580,742 | +1.11(+1.41%) |
Feb 24, 2015 | 78.50 | 79.48 | 78.10 | 78.45 | 18,886,216 | -0.39(-0.49%) |
Feb 23, 2015 | 79.96 | 80.19 | 78.38 | 78.84 | 24,115,480 | -1.05(-1.32%) |
Feb 20, 2015 | 79.55 | 80.34 | 79.20 | 79.89 | 36,931,696 | +0.47(+0.60%) |
Feb 19, 2015 | 76.99 | 79.84 | 76.95 | 79.42 | 45,803,936 | +2.71(+3.53%) |
Feb 18, 2015 | 75.94 | 76.90 | 75.45 | 76.71 | 22,417,710 | +1.11(+1.47%) |
Feb 17, 2015 | 75.30 | 76.91 | 75.08 | 75.60 | 25,247,324 | -0.14(-0.18%) |
Feb 13, 2015 | 76.46 | 75.74 | 75.74 | 75.74 | 18,621,900 | -0.49(-0.64%) |
Feb 12, 2015 | 76.86 | 76.87 | 75.89 | 76.23 | 17,222,816 | -0.28(-0.37%) |
Feb 11, 2015 | 75.09 | 76.75 | 75.03 | 76.51 | 20,830,974 | +1.32(+1.76%) |
Feb 10, 2015 | 74.85 | 75.34 | 74.50 | 75.19 | 15,805,689 | +0.75(+1.01%) |
Feb 09, 2015 | 74.05 | 74.83 | 73.45 | 74.44 | 16,184,116 | -0.03(-0.04%) |
Feb 06, 2015 | 75.68 | 75.70 | 74.25 | 74.47 | 21,210,994 | -1.14(-1.51%) |
Feb 05, 2015 | 75.71 | 75.98 | 75.21 | 75.61 | 15,034,908 | -0.02(-0.02%) |
Feb 04, 2015 | 75.09 | 76.35 | 75.01 | 75.63 | 20,261,148 | +0.23(+0.31%) |
Feb 03, 2015 | 75.19 | 75.58 | 73.86 | 75.40 | 26,929,064 | +0.41(+0.55%) |
Feb 02, 2015 | 76.11 | 76.14 | 73.75 | 74.99 | 41,924,924 | -0.92(-1.21%) |
Jan 30, 2015 | 78.00 | 78.16 | 75.76 | 75.91 | 42,649,492 | -2.09(-2.68%) |
Jan 29, 2015 | 76.85 | 78.02 | 74.21 | 78.00 | 60,799,636 | +1.76(+2.31%) |
Jan 28, 2015 | 76.90 | 77.64 | 76.00 | 76.24 | 52,816,940 | +0.46(+0.61%) |
Jan 27, 2015 | 76.71 | 76.88 | 76.11 | 75.78 | 20,037,850 | -1.72(-2.21%) |
Jan 26, 2015 | 77.98 | 78.47 | 77.29 | 77.50 | 19,242,556 | -0.33(-0.43%) |
Jan 23, 2015 | 77.65 | 78.19 | 77.04 | 77.83 | 16,746,503 | +0.18(+0.23%) |
Jan 22, 2015 | 77.17 | 77.75 | 76.68 | 77.65 | 19,498,244 | +0.91(+1.19%) |
Jan 21, 2015 | 76.16 | 77.30 | 75.85 | 76.74 | 25,082,972 | +0.50(+0.66%) |
Jan 20, 2015 | 75.72 | 76.31 | 74.82 | 76.24 | 22,774,150 | +1.06(+1.41%) |
Jan 16, 2015 | 74.04 | 75.18 | 75.18 | 75.18 | 21,791,500 | +1.13(+1.53%) |
Jan 15, 2015 | 76.40 | 76.57 | 73.54 | 74.05 | 34,091,824 | -2.23(-2.92%) |
Jan 14, 2015 | 76.42 | 77.20 | 76.03 | 76.28 | 25,850,872 | -0.17(-0.22%) |
Jan 13, 2015 | 77.23 | 78.08 | 75.85 | 76.45 | 25,165,888 | -0.27(-0.35%) |
Jan 12, 2015 | 77.84 | 78.00 | 76.21 | 76.72 | 19,154,276 | -1.02(-1.31%) |
Jan 09, 2015 | 78.20 | 78.62 | 77.20 | 77.74 | 21,157,008 | -0.44(-0.56%) |
Jan 08, 2015 | 76.74 | 78.23 | 76.08 | 78.17 | 23,935,688 | +2.02(+2.66%) |
Jan 07, 2015 | 76.76 | 77.36 | 75.82 | 76.15 | 22,031,278 | +0.00(+0.00%) |
Jan 06, 2015 | 77.23 | 77.59 | 75.36 | 76.15 | 27,381,544 | -1.04(-1.35%) |
Jan 05, 2015 | 77.98 | 79.25 | 76.86 | 77.19 | 26,401,802 | -1.26(-1.61%) |
Jan 02, 2015 | 78.58 | 78.93 | 77.70 | 78.45 | 18,177,476 | +0.43(+0.55%) |
Dec 31, 2014 | 79.54 | 78.02 | 78.02 | 78.02 | 20,040,400 | -1.20(-1.51%) |
Dec 30, 2014 | 79.85 | 80.59 | 79.10 | 79.22 | 14,362,874 | -0.80(-1.00%) |
Dec 29, 2014 | 80.49 | 80.96 | 79.71 | 80.02 | 14,120,784 | -0.76(-0.93%) |
Dec 26, 2014 | 81.02 | 81.28 | 80.51 | 80.78 | 10,647,388 | +0.01(+0.01%) |
Dec 24, 2014 | 81.03 | 80.77 | 80.77 | 80.77 | 7,685,500 | +0.16(+0.20%) |
Dec 23, 2014 | 82.02 | 82.17 | 80.40 | 80.61 | 19,853,696 | -0.84(-1.03%) |
Dec 22, 2014 | 80.08 | 81.89 | 80.00 | 81.45 | 31,369,700 | +1.57(+1.97%) |
Dec 19, 2014 | 78.75 | 80.00 | 78.33 | 79.88 | 43,334,992 | +1.48(+1.89%) |
Dec 18, 2014 | 76.89 | 78.40 | 76.51 | 78.40 | 34,158,208 | +2.29(+3.01%) |
Dec 17, 2014 | 75.01 | 76.41 | 74.90 | 76.11 | 29,160,716 | +1.42(+1.90%) |
Dec 16, 2014 | 76.19 | 77.39 | 74.59 | 74.69 | 31,496,940 | -2.30(-2.99%) |
Dec 15, 2014 | 78.46 | 78.58 | 76.56 | 76.99 | 29,359,838 | -0.84(-1.08%) |
Dec 12, 2014 | 77.16 | 78.88 | 77.02 | 77.83 | 28,091,616 | +0.10(+0.13%) |
Dec 11, 2014 | 76.52 | 78.52 | 76.48 | 77.73 | 33,469,704 | +1.55(+2.03%) |
Dec 10, 2014 | 76.65 | 77.55 | 76.07 | 76.18 | 32,182,484 | -0.66(-0.86%) |
Dec 09, 2014 | 75.20 | 76.93 | 74.78 | 76.84 | 25,314,972 | +0.32(+0.42%) |
Dec 08, 2014 | 76.18 | 77.25 | 75.40 | 76.52 | 25,718,820 | +0.16(+0.21%) |
Dec 05, 2014 | 75.80 | 76.76 | 75.36 | 76.36 | 24,306,446 | +1.12(+1.49%) |
Dec 04, 2014 | 74.83 | 75.55 | 74.66 | 75.24 | 14,372,217 | +0.36(+0.48%) |
Dec 03, 2014 | 75.38 | 75.73 | 74.40 | 74.88 | 16,650,041 | -0.58(-0.77%) |
Dec 02, 2014 | 75.33 | 75.91 | 75.04 | 75.46 | 16,755,526 | +0.36(+0.48%) |
Dec 01, 2014 | 77.26 | 77.31 | 74.80 | 75.10 | 31,762,264 | -2.60(-3.35%) |
Nov 28, 2014 | 77.67 | 78.27 | 77.23 | 77.70 | 15,992,035 | +0.08(+0.10%) |
Nov 26, 2014 | 75.53 | 77.62 | 77.62 | 77.62 | 32,695,300 | +1.99(+2.63%) |
Nov 25, 2014 | 74.21 | 75.74 | 74.13 | 75.63 | 32,223,848 | +1.62(+2.19%) |
Nov 24, 2014 | 73.54 | 74.35 | 73.35 | 74.01 | 22,085,654 | +0.26(+0.35%) |
Nov 21, 2014 | 74.50 | 74.50 | 73.50 | 73.75 | 23,060,382 | +0.15(+0.20%) |
Nov 20, 2014 | 72.80 | 73.99 | 72.51 | 73.60 | 19,139,724 | +0.27(+0.37%) |
Nov 19, 2014 | 74.01 | 74.54 | 73.11 | 73.33 | 25,416,596 | -1.01(-1.36%) |
Nov 18, 2014 | 74.45 | 74.80 | 73.90 | 74.34 | 20,683,552 | +0.10(+0.13%) |
Nov 17, 2014 | 74.88 | 75.66 | 73.88 | 74.24 | 28,682,912 | -0.64(-0.85%) |
Nov 14, 2014 | 74.27 | 74.93 | 74.04 | 74.88 | 19,476,878 | +0.63(+0.85%) |
Nov 13, 2014 | 74.74 | 75.24 | 73.64 | 74.25 | 26,422,352 | -0.47(-0.63%) |
Nov 12, 2014 | 74.28 | 75.14 | 73.54 | 74.72 | 26,513,052 | +0.11(+0.15%) |
Nov 11, 2014 | 74.95 | 74.98 | 74.03 | 74.61 | 18,718,276 | -0.39(-0.52%) |
Nov 10, 2014 | 75.36 | 75.48 | 74.61 | 75.00 | 21,543,868 | -0.60(-0.79%) |
Nov 07, 2014 | 75.39 | 75.86 | 75.02 | 75.60 | 20,774,380 | +0.34(+0.45%) |
Nov 06, 2014 | 74.89 | 75.60 | 74.31 | 75.26 | 21,343,318 | +0.43(+0.57%) |
Nov 05, 2014 | 76.51 | 76.80 | 74.42 | 74.83 | 35,873,312 | -0.93(-1.23%) |
Nov 04, 2014 | 74.23 | 75.77 | 73.65 | 75.76 | 39,250,156 | +1.88(+2.54%) |