Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 83.26 | 83.42 | 82.30 | 82.61 | 15,416,063 | -0.43(-0.51%) |
May 28, 2015 | 82.42 | 83.46 | 82.28 | 83.04 | 11,214,721 | +0.29(+0.35%) |
May 27, 2015 | 81.19 | 82.85 | 80.93 | 82.75 | 15,929,863 | +1.98(+2.45%) |
May 26, 2015 | 82.04 | 82.07 | 80.60 | 80.77 | 21,753,336 | -1.43(-1.74%) |
May 22, 2015 | 81.46 | 82.20 | 82.20 | 82.20 | 16,415,660 | +0.36(+0.44%) |
May 21, 2015 | 80.87 | 82.02 | 80.80 | 81.84 | 11,379,159 | +0.77(+0.95%) |
May 20, 2015 | 81.01 | 81.61 | 79.58 | 81.07 | 14,045,522 | -0.29(-0.35%) |
May 19, 2015 | 81.76 | 82.08 | 80.98 | 81.35 | 11,788,149 | -0.32(-0.40%) |
May 18, 2015 | 80.64 | 81.92 | 80.47 | 81.68 | 18,639,414 | +1.25(+1.56%) |
May 15, 2015 | 80.24 | 81.12 | 79.68 | 80.43 | 18,237,570 | +0.41(+0.51%) |
May 14, 2015 | 78.93 | 80.09 | 78.48 | 80.01 | 17,342,094 | +1.73(+2.21%) |
May 13, 2015 | 77.97 | 79.05 | 77.96 | 78.28 | 14,696,113 | +0.61(+0.79%) |
May 12, 2015 | 76.68 | 78.11 | 76.17 | 77.67 | 12,981,801 | +0.61(+0.79%) |
May 11, 2015 | 76.67 | 77.53 | 76.56 | 77.06 | 13,530,462 | +0.65(+0.85%) |
May 08, 2015 | 75.79 | 76.50 | 75.70 | 76.42 | 13,116,947 | +1.52(+2.02%) |
May 07, 2015 | 75.18 | 75.31 | 73.33 | 74.90 | 18,858,972 | -0.35(-0.47%) |
May 06, 2015 | 76.12 | 76.40 | 74.70 | 75.25 | 13,675,654 | -0.53(-0.70%) |
May 05, 2015 | 77.48 | 77.80 | 75.59 | 75.78 | 20,447,492 | -1.96(-2.53%) |
May 04, 2015 | 77.74 | 79.10 | 77.42 | 77.75 | 17,953,034 | +0.48(+0.62%) |
May 01, 2015 | 75.94 | 78.25 | 75.42 | 77.27 | 30,315,056 | +3.31(+4.48%) |
Apr 30, 2015 | 75.16 | 75.57 | 73.44 | 73.96 | 19,008,520 | -1.33(-1.77%) |
Apr 29, 2015 | 75.88 | 76.45 | 74.77 | 75.29 | 12,137,443 | -1.03(-1.35%) |
Apr 28, 2015 | 75.87 | 76.40 | 74.42 | 76.32 | 13,308,845 | +0.57(+0.76%) |
Apr 27, 2015 | 76.66 | 76.92 | 75.06 | 75.75 | 14,717,189 | -0.56(-0.73%) |
Apr 24, 2015 | 77.00 | 77.76 | 76.23 | 76.30 | 13,229,345 | -1.11(-1.44%) |
Apr 23, 2015 | 77.00 | 77.81 | 76.53 | 77.41 | 10,969,700 | +0.75(+0.98%) |
Apr 22, 2015 | 77.44 | 77.57 | 76.40 | 76.66 | 11,234,026 | -0.75(-0.97%) |
Apr 21, 2015 | 74.63 | 77.78 | 74.24 | 77.41 | 26,799,222 | +3.34(+4.52%) |
Apr 20, 2015 | 75.26 | 75.26 | 73.88 | 74.06 | 11,892,131 | -0.53(-0.72%) |
Apr 17, 2015 | 75.31 | 75.65 | 74.03 | 74.60 | 13,449,523 | -1.44(-1.90%) |
Apr 16, 2015 | 76.49 | 77.06 | 75.87 | 76.04 | 9,064,143 | -0.51(-0.66%) |
Apr 15, 2015 | 75.34 | 76.79 | 75.30 | 76.55 | 17,529,528 | +1.34(+1.78%) |
Apr 14, 2015 | 75.30 | 75.54 | 74.66 | 75.21 | 9,817,323 | -0.05(-0.07%) |
Apr 13, 2015 | 75.06 | 76.39 | 75.05 | 75.26 | 14,471,279 | +0.38(+0.50%) |
Apr 10, 2015 | 74.87 | 75.38 | 74.36 | 74.88 | 12,581,347 | +0.45(+0.60%) |
Apr 09, 2015 | 73.71 | 74.45 | 73.52 | 74.44 | 12,472,739 | +0.95(+1.29%) |
Apr 08, 2015 | 72.63 | 74.24 | 72.52 | 73.49 | 14,902,640 | +0.87(+1.20%) |
Apr 07, 2015 | 72.32 | 73.39 | 72.12 | 72.62 | 11,230,718 | +0.66(+0.92%) |
Apr 06, 2015 | 72.05 | 72.66 | 71.54 | 71.96 | 13,178,785 | -0.47(-0.65%) |
Apr 02, 2015 | 72.10 | 72.43 | 72.43 | 72.43 | 14,578,666 | +0.52(+0.73%) |
Apr 01, 2015 | 72.23 | 72.23 | 70.18 | 71.90 | 20,566,682 | -0.30(-0.42%) |
Mar 31, 2015 | 73.59 | 73.73 | 72.16 | 72.21 | 18,422,720 | -1.88(-2.54%) |
Mar 30, 2015 | 74.41 | 74.80 | 73.27 | 74.09 | 13,546,026 | -0.23(-0.31%) |
Mar 27, 2015 | 74.32 | 75.13 | 74.27 | 74.32 | 11,980,969 | -0.06(-0.07%) |
Mar 26, 2015 | 72.94 | 74.92 | 72.55 | 74.37 | 14,850,989 | +0.89(+1.22%) |
Mar 25, 2015 | 75.05 | 75.87 | 73.42 | 73.48 | 21,237,642 | -1.14(-1.53%) |
Mar 24, 2015 | 73.94 | 75.68 | 73.63 | 74.62 | 16,015,627 | +0.85(+1.15%) |
Mar 23, 2015 | 73.42 | 74.46 | 73.03 | 73.77 | 24,436,222 | -1.49(-1.98%) |
Mar 20, 2015 | 75.06 | 75.58 | 74.83 | 75.27 | 23,323,870 | +0.63(+0.84%) |
Mar 19, 2015 | 73.80 | 74.86 | 73.61 | 74.64 | 12,544,767 | +0.85(+1.16%) |
Mar 18, 2015 | 73.79 | 74.02 | 72.51 | 73.79 | 17,654,160 | -0.12(-0.16%) |
Mar 17, 2015 | 74.17 | 74.87 | 73.30 | 73.91 | 13,461,352 | -0.63(-0.85%) |
Mar 16, 2015 | 73.58 | 74.76 | 73.41 | 74.54 | 14,301,572 | +1.24(+1.70%) |
Mar 13, 2015 | 73.28 | 74.30 | 72.76 | 73.30 | 10,614,256 | -0.24(-0.32%) |
Mar 12, 2015 | 73.31 | 73.99 | 72.76 | 73.53 | 11,356,185 | +0.71(+0.97%) |
Mar 11, 2015 | 72.94 | 73.69 | 72.67 | 72.82 | 12,238,803 | +0.10(+0.14%) |
Mar 10, 2015 | 73.49 | 73.99 | 72.63 | 72.72 | 17,296,646 | -1.87(-2.51%) |
Mar 09, 2015 | 74.72 | 75.04 | 73.72 | 74.59 | 12,687,144 | -0.32(-0.43%) |
Mar 06, 2015 | 75.79 | 76.34 | 74.84 | 74.91 | 11,767,635 | -1.18(-1.55%) |
Mar 05, 2015 | 76.11 | 76.86 | 75.58 | 76.09 | 11,755,418 | +0.26(+0.34%) |
Mar 04, 2015 | 75.12 | 76.58 | 75.64 | 75.83 | 12,037,396 | +0.20(+0.26%) |
Mar 03, 2015 | 76.41 | 76.45 | 75.16 | 75.64 | 11,307,336 | -0.77(-1.00%) |
Mar 02, 2015 | 76.75 | 76.75 | 75.64 | 76.40 | 10,426,472 | +0.22(+0.29%) |
Feb 27, 2015 | 76.73 | 76.78 | 75.58 | 76.18 | 10,790,625 | -0.49(-0.63%) |
Feb 26, 2015 | 76.75 | 77.15 | 76.01 | 76.67 | 9,095,518 | -0.18(-0.23%) |
Feb 25, 2015 | 77.14 | 77.26 | 76.45 | 76.84 | 9,878,868 | -0.20(-0.26%) |
Feb 24, 2015 | 76.96 | 77.57 | 76.53 | 77.04 | 10,637,867 | +0.14(+0.18%) |
Feb 23, 2015 | 75.76 | 77.25 | 75.75 | 76.90 | 12,121,106 | +1.40(+1.85%) |
Feb 20, 2015 | 75.36 | 75.78 | 75.00 | 75.50 | 13,543,243 | -0.09(-0.12%) |
Feb 19, 2015 | 76.08 | 76.75 | 75.46 | 75.59 | 12,498,696 | -0.89(-1.16%) |
Feb 18, 2015 | 76.35 | 76.63 | 75.80 | 76.48 | 10,134,457 | +0.07(+0.10%) |
Feb 17, 2015 | 75.10 | 76.42 | 74.99 | 76.41 | 14,659,986 | +1.43(+1.90%) |
Feb 13, 2015 | 74.51 | 74.98 | 74.98 | 74.98 | 15,064,381 | +0.81(+1.09%) |
Feb 12, 2015 | 74.04 | 74.83 | 73.29 | 74.17 | 14,475,905 | +0.60(+0.82%) |
Feb 11, 2015 | 72.57 | 74.51 | 72.42 | 73.57 | 19,740,874 | +1.22(+1.69%) |
Feb 10, 2015 | 71.93 | 72.66 | 71.46 | 72.35 | 15,618,573 | +1.04(+1.47%) |
Feb 09, 2015 | 71.38 | 72.60 | 71.10 | 71.30 | 17,198,762 | -0.43(-0.60%) |
Feb 06, 2015 | 73.38 | 74.01 | 71.49 | 71.73 | 29,281,886 | -1.78(-2.42%) |
Feb 05, 2015 | 72.79 | 74.26 | 71.60 | 73.51 | 28,035,266 | +1.08(+1.49%) |
Feb 04, 2015 | 72.79 | 73.74 | 70.50 | 72.43 | 80,692,608 | -6.44(-8.16%) |
Feb 03, 2015 | 78.52 | 78.96 | 76.60 | 78.87 | 26,543,898 | +0.73(+0.93%) |
Feb 02, 2015 | 78.07 | 78.87 | 76.84 | 78.14 | 18,958,192 | +1.00(+1.30%) |
Jan 30, 2015 | 76.77 | 77.45 | 76.33 | 77.14 | 18,493,904 | +0.48(+0.62%) |
Jan 29, 2015 | 75.42 | 76.90 | 74.37 | 76.66 | 11,423,051 | +1.27(+1.69%) |
Jan 28, 2015 | 77.50 | 77.63 | 75.31 | 75.38 | 15,695,102 | -1.90(-2.46%) |
Jan 27, 2015 | 77.95 | 78.75 | 77.16 | 77.28 | 14,051,249 | -1.53(-1.94%) |
Jan 26, 2015 | 77.17 | 79.30 | 77.17 | 78.81 | 13,983,034 | +1.16(+1.49%) |
Jan 23, 2015 | 76.82 | 78.08 | 76.38 | 77.66 | 13,037,792 | +0.29(+0.38%) |
Jan 22, 2015 | 76.63 | 77.39 | 74.73 | 77.36 | 17,612,206 | +1.15(+1.51%) |
Jan 21, 2015 | 75.82 | 77.31 | 75.47 | 76.22 | 16,728,485 | -0.15(-0.19%) |
Jan 20, 2015 | 74.42 | 76.56 | 73.69 | 76.36 | 25,580,052 | +2.26(+3.05%) |
Jan 16, 2015 | 71.68 | 74.24 | 71.43 | 74.10 | 19,159,174 | +2.44(+3.40%) |
Jan 15, 2015 | 73.07 | 73.87 | 71.54 | 71.67 | 15,532,970 | -1.37(-1.87%) |
Jan 14, 2015 | 70.64 | 73.65 | 70.43 | 73.04 | 21,917,638 | +1.51(+2.11%) |
Jan 13, 2015 | 74.94 | 74.97 | 70.09 | 71.53 | 36,730,944 | -2.94(-3.95%) |
Jan 12, 2015 | 75.67 | 76.04 | 74.14 | 74.47 | 17,292,468 | -0.74(-0.98%) |
Jan 09, 2015 | 76.17 | 76.40 | 74.87 | 75.21 | 20,029,478 | -0.07(-0.09%) |
Jan 08, 2015 | 74.17 | 75.38 | 73.80 | 75.27 | 25,508,654 | +2.08(+2.83%) |
Jan 07, 2015 | 73.07 | 73.51 | 72.43 | 73.20 | 22,229,698 | +1.35(+1.87%) |
Jan 06, 2015 | 72.46 | 73.10 | 70.71 | 71.85 | 30,386,250 | +0.64(+0.89%) |
Jan 05, 2015 | 70.08 | 72.65 | 68.56 | 71.22 | 37,339,540 | +1.38(+1.98%) |
Jan 02, 2015 | 70.01 | 71.12 | 69.55 | 69.84 | 16,770,698 | +0.48(+0.69%) |
Dec 31, 2014 | 70.64 | 69.36 | 69.36 | 69.36 | 18,861,904 | -0.75(-1.07%) |
Dec 30, 2014 | 71.92 | 72.29 | 69.95 | 70.11 | 25,120,082 | -1.49(-2.08%) |
Dec 29, 2014 | 70.69 | 71.68 | 70.20 | 71.60 | 28,009,166 | +2.58(+3.74%) |
Dec 26, 2014 | 68.25 | 69.43 | 67.92 | 69.01 | 23,986,308 | +1.84(+2.74%) |
Dec 24, 2014 | 65.47 | 67.17 | 67.17 | 67.17 | 28,806,160 | +1.35(+2.06%) |
Dec 23, 2014 | 68.73 | 68.80 | 63.24 | 65.82 | 82,924,952 | -2.54(-3.71%) |
Dec 22, 2014 | 71.18 | 72.16 | 68.03 | 68.36 | 98,389,040 | -11.44(-14.34%) |
Dec 19, 2014 | 77.92 | 80.57 | 77.00 | 79.80 | 28,825,372 | +2.14(+2.76%) |
Dec 18, 2014 | 76.88 | 77.78 | 76.28 | 77.66 | 19,366,154 | +2.31(+3.07%) |
Dec 17, 2014 | 73.93 | 75.60 | 73.26 | 75.35 | 18,413,844 | +1.43(+1.93%) |
Dec 16, 2014 | 75.52 | 75.72 | 73.87 | 73.92 | 17,720,018 | -1.99(-2.62%) |
Dec 15, 2014 | 77.44 | 77.95 | 75.33 | 75.91 | 22,035,126 | -0.71(-0.93%) |
Dec 12, 2014 | 76.14 | 78.29 | 76.04 | 76.62 | 15,282,311 | -0.13(-0.17%) |
Dec 11, 2014 | 77.43 | 78.66 | 76.53 | 76.75 | 14,905,840 | -0.39(-0.51%) |
Dec 10, 2014 | 77.92 | 78.56 | 76.87 | 77.14 | 16,170,971 | -0.78(-1.01%) |
Dec 09, 2014 | 76.39 | 78.00 | 75.22 | 77.93 | 15,388,590 | +0.25(+0.33%) |
Dec 08, 2014 | 77.30 | 79.16 | 77.20 | 77.67 | 18,685,486 | +0.71(+0.93%) |
Dec 05, 2014 | 75.27 | 77.16 | 75.16 | 76.96 | 24,635,906 | +2.04(+2.72%) |
Dec 04, 2014 | 74.15 | 75.08 | 73.48 | 74.92 | 16,425,162 | +0.69(+0.93%) |
Dec 03, 2014 | 75.82 | 75.85 | 73.48 | 74.23 | 23,940,552 | -0.96(-1.28%) |
Dec 02, 2014 | 74.44 | 75.63 | 74.33 | 75.19 | 21,144,748 | +1.21(+1.63%) |
Dec 01, 2014 | 73.58 | 75.05 | 73.41 | 73.99 | 19,724,432 | +0.17(+0.23%) |
Nov 28, 2014 | 74.31 | 74.56 | 73.36 | 73.82 | 10,264,302 | +0.01(+0.02%) |
Nov 26, 2014 | 74.50 | 73.80 | 73.80 | 73.80 | 15,678,389 | -0.60(-0.80%) |
Nov 25, 2014 | 74.28 | 74.60 | 72.38 | 74.40 | 27,958,166 | +0.38(+0.51%) |
Nov 24, 2014 | 74.40 | 75.27 | 73.17 | 74.02 | 23,250,418 | +0.01(+0.02%) |
Nov 21, 2014 | 75.21 | 75.43 | 73.64 | 74.01 | 22,784,044 | -0.01(-0.01%) |
Nov 20, 2014 | 75.02 | 76.07 | 73.80 | 74.02 | 27,215,040 | -1.29(-1.71%) |
Nov 19, 2014 | 75.94 | 76.03 | 74.33 | 75.30 | 18,838,738 | -1.01(-1.32%) |
Nov 18, 2014 | 74.83 | 76.50 | 74.19 | 76.31 | 27,397,118 | +2.41(+3.26%) |
Nov 17, 2014 | 74.39 | 75.17 | 73.80 | 73.91 | 23,231,802 | -1.19(-1.59%) |
Nov 14, 2014 | 76.16 | 76.37 | 73.58 | 75.10 | 32,009,702 | -1.57(-2.05%) |
Nov 13, 2014 | 78.70 | 78.77 | 76.16 | 76.67 | 28,369,528 | -1.99(-2.53%) |
Nov 12, 2014 | 79.29 | 79.33 | 77.78 | 78.66 | 17,391,686 | -0.82(-1.03%) |
Nov 11, 2014 | 79.09 | 80.00 | 78.49 | 79.48 | 16,589,287 | +0.73(+0.93%) |
Nov 10, 2014 | 80.26 | 80.48 | 78.48 | 78.75 | 29,093,172 | +0.42(+0.54%) |
Nov 07, 2014 | 80.13 | 80.17 | 78.24 | 78.33 | 17,210,312 | -0.36(-0.46%) |
Nov 06, 2014 | 78.69 | 79.80 | 78.07 | 78.69 | 17,866,022 | +0.65(+0.84%) |
Nov 05, 2014 | 81.58 | 81.61 | 77.81 | 78.03 | 20,998,520 | -2.70(-3.34%) |
Nov 04, 2014 | 80.66 | 81.42 | 80.18 | 80.73 | 13,852,627 | -0.19(-0.24%) |
Nov 03, 2014 | 82.64 | 83.00 | 80.20 | 80.93 | 20,867,714 | -1.49(-1.80%) |
Oct 31, 2014 | 85.28 | 85.97 | 81.50 | 82.41 | 29,993,720 | -1.63(-1.94%) |
Oct 30, 2014 | 81.47 | 84.14 | 81.38 | 84.05 | 18,744,554 | +2.58(+3.16%) |
Oct 29, 2014 | 80.83 | 83.46 | 79.47 | 81.47 | 28,741,090 | -2.01(-2.41%) |
Oct 28, 2014 | 83.33 | 83.98 | 82.60 | 83.48 | 21,875,070 | +0.63(+0.76%) |
Oct 27, 2014 | 81.51 | 83.14 | 81.46 | 82.85 | 15,633,614 | +1.38(+1.70%) |
Oct 24, 2014 | 79.12 | 82.02 | 78.44 | 81.46 | 20,563,076 | +2.60(+3.29%) |
Oct 23, 2014 | 78.47 | 79.60 | 77.63 | 78.87 | 18,852,280 | +0.80(+1.03%) |
Oct 22, 2014 | 78.37 | 78.73 | 76.58 | 78.06 | 18,696,762 | -0.43(-0.54%) |
Oct 21, 2014 | 76.56 | 78.49 | 76.13 | 78.49 | 16,668,217 | +3.28(+4.36%) |
Oct 20, 2014 | 74.43 | 75.16 | 74.19 | 75.21 | 16,156,601 | +1.07(+1.45%) |
Oct 17, 2014 | 72.57 | 75.29 | 72.57 | 74.13 | 23,835,930 | +2.85(+3.99%) |
Oct 16, 2014 | 69.45 | 73.58 | 69.13 | 71.29 | 27,020,822 | +0.53(+0.75%) |
Oct 15, 2014 | 69.90 | 71.26 | 67.50 | 70.76 | 32,387,946 | -0.75(-1.05%) |
Oct 14, 2014 | 75.05 | 75.70 | 71.03 | 71.51 | 37,029,368 | -3.13(-4.20%) |
Oct 13, 2014 | 76.89 | 76.94 | 74.58 | 74.64 | 19,808,850 | -1.69(-2.21%) |
Oct 10, 2014 | 77.55 | 79.10 | 75.79 | 76.33 | 26,790,658 | -1.56(-2.00%) |
Oct 09, 2014 | 79.78 | 79.92 | 77.79 | 77.89 | 17,911,598 | -2.22(-2.77%) |
Oct 08, 2014 | 76.75 | 80.18 | 76.55 | 80.11 | 22,482,458 | +3.37(+4.39%) |
Oct 07, 2014 | 77.15 | 77.48 | 75.45 | 76.74 | 13,261,655 | -0.62(-0.80%) |
Oct 06, 2014 | 78.89 | 79.06 | 77.13 | 77.36 | 15,326,717 | -1.02(-1.30%) |
Oct 03, 2014 | 77.67 | 78.99 | 77.05 | 78.38 | 13,993,293 | +1.44(+1.87%) |
Oct 02, 2014 | 77.26 | 77.93 | 76.24 | 76.94 | 15,669,676 | -0.76(-0.98%) |
Oct 01, 2014 | 78.73 | 79.17 | 77.40 | 77.70 | 15,844,479 | -0.63(-0.81%) |
Sep 30, 2014 | 79.09 | 79.47 | 77.89 | 78.33 | 15,794,604 | -0.78(-0.99%) |
Sep 29, 2014 | 79.17 | 79.97 | 78.33 | 79.11 | 10,969,262 | -0.64(-0.80%) |
Sep 26, 2014 | 80.13 | 80.21 | 78.56 | 79.75 | 14,763,970 | +0.77(+0.97%) |
Sep 25, 2014 | 80.15 | 81.37 | 78.30 | 78.98 | 20,924,466 | -1.01(-1.26%) |
Sep 24, 2014 | 78.18 | 80.06 | 78.01 | 79.99 | 20,083,410 | +2.44(+3.15%) |
Sep 23, 2014 | 77.05 | 78.15 | 76.93 | 77.55 | 14,542,970 | -0.06(-0.08%) |
Sep 22, 2014 | 78.00 | 79.15 | 76.98 | 77.61 | 16,740,855 | -0.36(-0.46%) |
Sep 19, 2014 | 79.28 | 79.39 | 77.64 | 77.97 | 30,222,546 | +0.02(+0.03%) |
Sep 18, 2014 | 76.99 | 78.36 | 76.60 | 77.95 | 22,214,782 | +1.54(+2.01%) |
Sep 17, 2014 | 76.94 | 77.71 | 75.00 | 76.41 | 25,077,218 | -0.68(-0.88%) |
Sep 16, 2014 | 73.47 | 77.24 | 73.02 | 77.08 | 20,283,544 | +2.77(+3.73%) |
Sep 15, 2014 | 74.98 | 75.13 | 73.09 | 74.31 | 24,681,900 | -1.96(-2.58%) |
Sep 12, 2014 | 78.12 | 78.66 | 75.71 | 76.28 | 21,546,778 | -2.01(-2.57%) |
Sep 11, 2014 | 79.47 | 79.83 | 77.85 | 78.28 | 14,229,603 | -1.35(-1.69%) |
Sep 10, 2014 | 78.14 | 79.64 | 77.82 | 79.63 | 15,286,494 | +1.71(+2.20%) |
Sep 09, 2014 | 78.66 | 78.72 | 76.76 | 77.92 | 19,139,074 | -0.47(-0.60%) |
Sep 08, 2014 | 77.22 | 78.62 | 77.07 | 78.39 | 16,209,780 | +0.86(+1.11%) |
Sep 05, 2014 | 78.29 | 78.36 | 71.77 | 77.53 | 49,031,384 | -1.10(-1.40%) |
Sep 04, 2014 | 80.80 | 80.93 | 78.20 | 78.63 | 18,704,388 | -1.89(-2.35%) |
Sep 03, 2014 | 80.94 | 81.41 | 79.72 | 80.52 | 19,562,700 | +0.05(+0.06%) |
Sep 02, 2014 | 79.59 | 80.57 | 79.18 | 80.47 | 20,759,564 | +1.32(+1.67%) |
Aug 29, 2014 | 79.40 | 79.14 | 79.14 | 79.14 | 15,381,714 | +0.04(+0.05%) |
Aug 28, 2014 | 78.73 | 79.55 | 78.54 | 79.11 | 14,006,313 | +0.07(+0.09%) |
Aug 27, 2014 | 78.40 | 80.03 | 77.82 | 79.03 | 21,973,130 | +0.84(+1.07%) |
Aug 26, 2014 | 79.51 | 80.00 | 77.38 | 78.20 | 25,542,202 | -0.87(-1.10%) |
Aug 25, 2014 | 77.34 | 79.12 | 77.34 | 79.06 | 27,009,760 | +2.57(+3.36%) |
Aug 22, 2014 | 75.80 | 77.38 | 75.50 | 76.50 | 18,018,382 | +1.24(+1.65%) |
Aug 21, 2014 | 74.32 | 75.25 | 74.22 | 75.25 | 13,313,380 | +1.09(+1.47%) |
Aug 20, 2014 | 74.10 | 75.47 | 74.03 | 74.16 | 17,112,276 | -0.36(-0.48%) |
Aug 19, 2014 | 74.63 | 74.79 | 73.09 | 74.52 | 22,155,786 | +0.41(+0.56%) |
Aug 18, 2014 | 73.91 | 74.69 | 73.64 | 74.11 | 20,054,350 | +0.91(+1.24%) |
Aug 15, 2014 | 72.42 | 73.21 | 71.39 | 73.21 | 26,792,088 | +2.30(+3.25%) |
Aug 14, 2014 | 69.59 | 70.91 | 69.34 | 70.90 | 16,774,622 | +1.75(+2.53%) |
Aug 13, 2014 | 68.80 | 69.62 | 68.68 | 69.15 | 17,711,306 | +0.46(+0.66%) |
Aug 12, 2014 | 68.21 | 68.71 | 68.07 | 68.70 | 14,389,464 | +0.32(+0.47%) |
Aug 11, 2014 | 68.53 | 68.66 | 68.08 | 68.37 | 11,665,716 | +0.35(+0.51%) |
Aug 08, 2014 | 67.58 | 68.09 | 66.83 | 68.03 | 13,358,281 | +0.29(+0.43%) |
Aug 07, 2014 | 68.84 | 68.91 | 67.45 | 67.73 | 11,974,311 | -0.54(-0.80%) |
Aug 06, 2014 | 67.33 | 68.45 | 67.03 | 68.28 | 14,972,072 | +0.38(+0.56%) |
Aug 05, 2014 | 67.88 | 68.49 | 67.40 | 67.89 | 13,922,639 | +0.07(+0.10%) |
Aug 04, 2014 | 67.70 | 68.35 | 67.34 | 67.83 | 14,914,018 | +0.50(+0.74%) |
Aug 01, 2014 | 66.96 | 68.14 | 66.73 | 67.33 | 16,298,890 | -0.04(-0.05%) |
Jul 31, 2014 | 68.43 | 68.70 | 67.14 | 67.36 | 18,183,614 | -1.65(-2.39%) |
Jul 30, 2014 | 69.39 | 69.42 | 68.84 | 69.01 | 14,626,149 | +0.59(+0.86%) |
Jul 29, 2014 | 67.77 | 68.57 | 67.40 | 68.42 | 19,020,144 | +1.13(+1.67%) |
Jul 28, 2014 | 66.30 | 67.50 | 66.17 | 67.30 | 19,120,306 | +1.19(+1.80%) |
Jul 25, 2014 | 66.72 | 66.75 | 65.27 | 66.11 | 17,758,510 | -0.52(-0.77%) |
Jul 24, 2014 | 67.37 | 68.41 | 66.14 | 66.62 | 31,992,866 | +0.15(+0.22%) |
Jul 23, 2014 | 66.30 | 66.76 | 65.70 | 66.47 | 23,052,898 | +0.74(+1.13%) |
Jul 22, 2014 | 65.72 | 66.15 | 65.18 | 65.73 | 16,702,627 | +0.35(+0.53%) |
Jul 21, 2014 | 66.08 | 66.95 | 65.35 | 65.39 | 18,760,840 | -0.24(-0.37%) |
Jul 18, 2014 | 63.08 | 66.04 | 62.77 | 65.63 | 17,995,032 | +3.03(+4.84%) |
Jul 17, 2014 | 63.58 | 64.88 | 62.36 | 62.60 | 20,294,386 | -1.42(-2.22%) |
Jul 16, 2014 | 65.78 | 65.79 | 63.15 | 64.02 | 19,366,500 | -1.47(-2.25%) |
Jul 15, 2014 | 66.25 | 66.74 | 64.89 | 65.49 | 18,691,244 | -0.63(-0.95%) |
Jul 14, 2014 | 65.58 | 66.42 | 65.37 | 66.11 | 14,541,851 | +0.82(+1.26%) |
Jul 11, 2014 | 65.41 | 66.21 | 64.94 | 65.29 | 15,316,548 | -0.15(-0.24%) |
Jul 10, 2014 | 64.15 | 65.67 | 63.51 | 65.44 | 12,912,748 | +0.19(+0.29%) |
Jul 09, 2014 | 64.20 | 65.46 | 64.16 | 65.25 | 14,109,493 | +1.16(+1.80%) |
Jul 08, 2014 | 63.90 | 64.40 | 63.30 | 64.10 | 15,910,469 | -0.07(-0.11%) |
Jul 07, 2014 | 64.80 | 65.19 | 64.01 | 64.17 | 15,575,753 | -0.51(-0.78%) |
Jul 03, 2014 | 64.53 | 64.68 | 64.68 | 64.68 | 12,402,596 | +0.59(+0.92%) |
Jul 02, 2014 | 62.95 | 64.66 | 62.82 | 64.09 | 18,915,032 | +1.33(+2.12%) |
Jul 01, 2014 | 61.35 | 62.90 | 61.31 | 62.76 | 15,705,720 | +1.75(+2.87%) |
Jun 30, 2014 | 60.96 | 62.14 | 60.80 | 61.01 | 14,786,676 | -0.02(-0.04%) |
Jun 27, 2014 | 60.50 | 61.35 | 60.08 | 61.03 | 14,133,398 | +0.56(+0.92%) |
Jun 26, 2014 | 60.26 | 60.49 | 59.53 | 60.47 | 9,395,013 | +0.28(+0.46%) |
Jun 25, 2014 | 59.50 | 60.23 | 59.31 | 60.19 | 11,714,118 | +0.73(+1.22%) |
Jun 24, 2014 | 59.56 | 60.37 | 59.20 | 59.46 | 9,884,263 | +0.01(+0.01%) |
Jun 23, 2014 | 59.80 | 60.50 | 59.29 | 59.45 | 10,109,862 | -0.29(-0.49%) |
Jun 20, 2014 | 58.97 | 60.01 | 58.63 | 59.75 | 19,084,128 | +1.04(+1.78%) |
Jun 19, 2014 | 58.48 | 59.23 | 58.04 | 58.70 | 14,903,019 | +0.23(+0.39%) |
Jun 18, 2014 | 58.76 | 58.86 | 58.00 | 58.48 | 14,170,299 | -0.24(-0.40%) |
Jun 17, 2014 | 59.40 | 59.51 | 58.54 | 58.71 | 15,137,372 | -0.72(-1.21%) |
Jun 16, 2014 | 59.51 | 59.89 | 59.17 | 59.43 | 9,950,189 | +0.04(+0.06%) |
Jun 13, 2014 | 59.37 | 59.68 | 58.77 | 59.40 | 10,459,690 | +0.10(+0.17%) |
Jun 12, 2014 | 59.45 | 60.02 | 59.11 | 59.29 | 9,619,287 | -0.18(-0.30%) |
Jun 11, 2014 | 58.39 | 60.19 | 58.35 | 59.47 | 16,108,049 | +0.94(+1.61%) |
Jun 10, 2014 | 58.34 | 58.82 | 57.94 | 58.53 | 15,327,338 | -2.10(-3.46%) |
Jun 06, 2014 | 61.25 | 61.25 | 60.13 | 60.62 | 12,374,208 | -0.30(-0.50%) |
Jun 05, 2014 | 61.41 | 61.41 | 60.67 | 60.93 | 11,447,239 | -0.16(-0.27%) |
Jun 04, 2014 | 60.53 | 61.29 | 60.35 | 61.09 | 12,280,275 | +0.35(+0.57%) |
Jun 03, 2014 | 59.80 | 60.94 | 59.76 | 60.74 | 11,161,867 | +0.74(+1.23%) |