Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.38 | 79.70 | 78.30 | 78.57 | 2,313,076 | -0.83(-1.05%) |
Aug 28, 2015 | 78.42 | 79.45 | 77.75 | 79.40 | 3,316,397 | +0.49(+0.62%) |
Aug 27, 2015 | 78.41 | 79.28 | 77.39 | 78.91 | 5,197,157 | +1.58(+2.04%) |
Aug 26, 2015 | 76.14 | 77.61 | 74.56 | 77.33 | 4,243,590 | +2.76(+3.70%) |
Aug 25, 2015 | 77.02 | 78.33 | 74.47 | 74.57 | 7,465,351 | +0.30(+0.40%) |
Aug 24, 2015 | 75.00 | 77.82 | 71.33 | 74.27 | 6,938,457 | -4.60(-5.83%) |
Aug 21, 2015 | 81.94 | 82.16 | 78.87 | 78.87 | 6,807,377 | -3.82(-4.62%) |
Aug 20, 2015 | 84.66 | 84.90 | 82.69 | 82.69 | 3,108,772 | -2.79(-3.26%) |
Aug 19, 2015 | 86.12 | 86.47 | 85.21 | 85.48 | 2,461,363 | -0.97(-1.12%) |
Aug 18, 2015 | 86.98 | 87.25 | 86.03 | 86.45 | 1,468,312 | -0.32(-0.37%) |
Aug 17, 2015 | 86.00 | 86.78 | 84.90 | 86.77 | 1,788,317 | +0.65(+0.75%) |
Aug 14, 2015 | 83.96 | 86.38 | 83.96 | 86.12 | 2,610,165 | +1.81(+2.15%) |
Aug 13, 2015 | 83.82 | 84.83 | 83.00 | 84.31 | 1,963,567 | +0.49(+0.58%) |
Aug 12, 2015 | 83.16 | 84.14 | 82.08 | 83.82 | 2,218,544 | -0.08(-0.10%) |
Aug 11, 2015 | 84.06 | 84.86 | 83.06 | 83.90 | 3,103,220 | +0.28(+0.33%) |
Aug 10, 2015 | 83.39 | 83.92 | 83.19 | 83.62 | 1,999,640 | +0.93(+1.12%) |
Aug 07, 2015 | 81.87 | 82.92 | 81.48 | 82.69 | 1,990,308 | +0.50(+0.61%) |
Aug 06, 2015 | 83.47 | 83.63 | 82.07 | 82.19 | 2,272,316 | -1.19(-1.43%) |
Aug 05, 2015 | 82.78 | 84.12 | 82.17 | 83.38 | 1,773,755 | +1.32(+1.61%) |
Aug 04, 2015 | 81.43 | 82.18 | 81.17 | 82.06 | 1,375,432 | +0.66(+0.81%) |
Aug 03, 2015 | 82.18 | 82.26 | 80.70 | 81.40 | 2,073,885 | -0.59(-0.72%) |
Jul 31, 2015 | 81.80 | 82.82 | 81.37 | 81.99 | 2,893,613 | +0.70(+0.86%) |
Jul 30, 2015 | 79.90 | 81.80 | 79.20 | 81.29 | 2,072,732 | +1.04(+1.30%) |
Jul 29, 2015 | 80.07 | 80.54 | 79.56 | 80.25 | 2,178,014 | -0.34(-0.42%) |
Jul 28, 2015 | 80.07 | 80.65 | 79.13 | 80.59 | 2,681,012 | +0.66(+0.83%) |
Jul 27, 2015 | 80.53 | 80.70 | 79.73 | 79.93 | 2,762,686 | -1.05(-1.30%) |
Jul 24, 2015 | 81.00 | 81.36 | 80.54 | 80.98 | 3,575,251 | +0.34(+0.42%) |
Jul 23, 2015 | 80.80 | 81.40 | 80.48 | 80.64 | 2,579,457 | -0.09(-0.11%) |
Jul 22, 2015 | 81.38 | 81.75 | 80.65 | 80.73 | 2,601,230 | -0.46(-0.57%) |
Jul 21, 2015 | 81.80 | 82.10 | 81.01 | 81.19 | 3,916,364 | -0.90(-1.10%) |
Jul 20, 2015 | 82.00 | 82.19 | 81.45 | 82.09 | 1,995,809 | -0.01(-0.01%) |
Jul 17, 2015 | 82.17 | 82.73 | 81.48 | 82.10 | 2,402,732 | -0.42(-0.51%) |
Jul 16, 2015 | 82.65 | 82.67 | 82.20 | 82.52 | 2,058,116 | +0.40(+0.49%) |
Jul 15, 2015 | 82.20 | 82.32 | 81.71 | 82.12 | 3,214,918 | +0.23(+0.28%) |
Jul 14, 2015 | 81.67 | 82.35 | 81.24 | 81.89 | 4,428,123 | +0.45(+0.55%) |
Jul 13, 2015 | 81.09 | 81.66 | 80.82 | 81.44 | 4,597,216 | +0.85(+1.05%) |
Jul 10, 2015 | 81.50 | 81.50 | 80.47 | 80.59 | 3,025,163 | +0.12(+0.15%) |
Jul 09, 2015 | 80.74 | 81.67 | 80.41 | 80.47 | 3,068,877 | +0.48(+0.60%) |
Jul 08, 2015 | 79.95 | 80.52 | 79.40 | 79.99 | 4,157,628 | -0.60(-0.74%) |
Jul 07, 2015 | 80.77 | 81.00 | 78.94 | 80.59 | 2,781,935 | +0.09(+0.11%) |
Jul 06, 2015 | 80.02 | 81.19 | 80.00 | 80.50 | 2,590,913 | -0.25(-0.31%) |
Jul 02, 2015 | 81.19 | 80.75 | 80.75 | 80.75 | 2,200,900 | -0.19(-0.24%) |
Jul 01, 2015 | 81.57 | 81.92 | 80.71 | 80.94 | 2,944,498 | -0.07(-0.08%) |
Jun 30, 2015 | 82.19 | 82.34 | 80.95 | 81.01 | 4,086,360 | -0.27(-0.33%) |
Jun 29, 2015 | 81.22 | 82.06 | 81.15 | 81.28 | 4,060,269 | -1.46(-1.76%) |
Jun 26, 2015 | 84.22 | 84.22 | 82.27 | 82.74 | 5,914,717 | -1.20(-1.43%) |
Jun 25, 2015 | 83.82 | 84.27 | 83.49 | 83.94 | 3,052,804 | +0.54(+0.65%) |
Jun 24, 2015 | 83.22 | 84.36 | 82.97 | 83.40 | 4,311,199 | -0.15(-0.18%) |
Jun 23, 2015 | 82.17 | 83.77 | 82.10 | 83.55 | 4,944,875 | +1.27(+1.54%) |
Jun 22, 2015 | 80.00 | 82.66 | 79.85 | 82.28 | 5,829,955 | +2.58(+3.24%) |
Jun 19, 2015 | 79.41 | 79.94 | 79.06 | 79.70 | 3,155,595 | +0.31(+0.39%) |
Jun 18, 2015 | 77.82 | 79.94 | 77.82 | 79.39 | 3,858,561 | +1.48(+1.90%) |
Jun 17, 2015 | 79.50 | 80.00 | 77.74 | 77.91 | 6,464,247 | -2.03(-2.54%) |
Jun 16, 2015 | 78.93 | 80.43 | 78.83 | 79.94 | 3,577,136 | +1.04(+1.32%) |
Jun 15, 2015 | 79.17 | 79.23 | 78.35 | 78.90 | 2,459,672 | -0.96(-1.20%) |
Jun 12, 2015 | 79.33 | 80.26 | 79.06 | 79.86 | 1,794,851 | +0.21(+0.26%) |
Jun 11, 2015 | 79.81 | 80.29 | 79.42 | 79.65 | 1,918,251 | +0.09(+0.11%) |
Jun 10, 2015 | 78.18 | 79.70 | 77.99 | 79.56 | 1,775,952 | +1.66(+2.13%) |
Jun 09, 2015 | 77.88 | 78.05 | 76.95 | 77.90 | 2,100,935 | -0.26(-0.33%) |
Jun 08, 2015 | 78.90 | 79.18 | 77.90 | 78.16 | 1,621,644 | -0.70(-0.89%) |
Jun 05, 2015 | 78.64 | 79.39 | 78.38 | 78.86 | 1,325,884 | +0.11(+0.14%) |
Jun 04, 2015 | 79.86 | 80.38 | 78.64 | 78.75 | 1,659,256 | -1.38(-1.72%) |
Jun 03, 2015 | 79.93 | 80.34 | 79.44 | 80.13 | 1,972,025 | +0.31(+0.39%) |
Jun 02, 2015 | 79.70 | 80.22 | 79.35 | 79.82 | 1,533,956 | -0.05(-0.06%) |
Jun 01, 2015 | 79.50 | 79.95 | 78.59 | 79.87 | 2,288,815 | +0.78(+0.99%) |
May 29, 2015 | 79.89 | 79.99 | 78.94 | 79.09 | 3,288,029 | -0.92(-1.16%) |
May 28, 2015 | 80.17 | 80.42 | 79.75 | 80.02 | 1,248,364 | -0.14(-0.18%) |
May 27, 2015 | 79.55 | 80.32 | 79.27 | 80.16 | 1,671,821 | +0.80(+1.00%) |
May 26, 2015 | 79.91 | 79.99 | 78.84 | 79.36 | 2,080,661 | -0.68(-0.84%) |
May 22, 2015 | 80.34 | 80.04 | 80.04 | 80.04 | 1,824,800 | -0.52(-0.65%) |
May 21, 2015 | 79.54 | 80.74 | 79.19 | 80.56 | 2,761,264 | +0.95(+1.19%) |
May 20, 2015 | 79.57 | 79.90 | 78.91 | 79.61 | 2,639,039 | -0.01(-0.01%) |
May 19, 2015 | 79.75 | 79.93 | 79.37 | 79.62 | 2,065,598 | +0.21(+0.26%) |
May 18, 2015 | 78.69 | 79.53 | 78.40 | 79.41 | 1,436,008 | +0.49(+0.62%) |
May 15, 2015 | 80.00 | 80.00 | 78.62 | 78.92 | 2,676,185 | -0.51(-0.64%) |
May 14, 2015 | 77.64 | 79.81 | 77.10 | 79.43 | 3,068,066 | +2.35(+3.05%) |
May 13, 2015 | 76.60 | 77.48 | 76.53 | 77.08 | 1,830,543 | +0.51(+0.67%) |
May 12, 2015 | 76.26 | 76.90 | 75.30 | 76.57 | 2,082,578 | -0.22(-0.28%) |
May 11, 2015 | 76.32 | 77.34 | 76.07 | 76.78 | 2,140,410 | +0.47(+0.62%) |
May 08, 2015 | 75.28 | 76.52 | 75.05 | 76.31 | 1,585,632 | +1.58(+2.11%) |
May 07, 2015 | 74.40 | 74.84 | 74.17 | 74.73 | 2,010,135 | +0.25(+0.34%) |
May 06, 2015 | 75.08 | 75.47 | 73.96 | 74.48 | 1,997,335 | -0.52(-0.69%) |
May 05, 2015 | 75.35 | 75.63 | 74.75 | 75.00 | 2,052,192 | -0.85(-1.12%) |
May 04, 2015 | 76.43 | 76.99 | 75.82 | 75.85 | 1,655,632 | -0.58(-0.76%) |
May 01, 2015 | 76.29 | 76.67 | 75.66 | 76.43 | 1,745,421 | +0.37(+0.49%) |
Apr 30, 2015 | 76.40 | 77.24 | 75.31 | 76.06 | 2,109,174 | -0.59(-0.77%) |
Apr 29, 2015 | 75.61 | 77.26 | 75.47 | 76.65 | 2,423,665 | +0.63(+0.83%) |
Apr 28, 2015 | 76.34 | 77.09 | 75.87 | 76.02 | 1,698,227 | -0.53(-0.69%) |
Apr 27, 2015 | 76.84 | 77.29 | 76.36 | 76.55 | 1,653,200 | +0.01(+0.01%) |
Apr 24, 2015 | 76.41 | 77.21 | 75.84 | 76.54 | 1,831,099 | +0.02(+0.03%) |
Apr 23, 2015 | 75.08 | 76.80 | 75.00 | 76.52 | 1,714,116 | +1.02(+1.35%) |
Apr 22, 2015 | 74.68 | 75.52 | 74.63 | 75.50 | 1,523,834 | +0.88(+1.18%) |
Apr 21, 2015 | 74.31 | 74.88 | 74.21 | 74.62 | 1,894,585 | +0.70(+0.95%) |
Apr 20, 2015 | 73.42 | 74.30 | 73.42 | 73.92 | 1,688,291 | +0.77(+1.05%) |
Apr 17, 2015 | 74.38 | 74.55 | 72.78 | 73.15 | 3,856,527 | -2.00(-2.66%) |
Apr 16, 2015 | 75.41 | 75.69 | 75.09 | 75.15 | 2,069,782 | -0.88(-1.16%) |
Apr 15, 2015 | 76.09 | 76.50 | 75.90 | 76.03 | 1,355,474 | +0.08(+0.11%) |
Apr 14, 2015 | 76.02 | 76.60 | 75.59 | 75.95 | 1,924,755 | -0.07(-0.09%) |
Apr 13, 2015 | 76.44 | 77.00 | 75.89 | 76.02 | 1,230,003 | -0.51(-0.67%) |
Apr 10, 2015 | 76.30 | 76.63 | 76.00 | 76.53 | 1,801,204 | +0.20(+0.26%) |
Apr 09, 2015 | 75.62 | 76.35 | 75.21 | 76.33 | 1,556,186 | +0.89(+1.18%) |
Apr 08, 2015 | 75.68 | 76.35 | 75.12 | 75.44 | 1,938,515 | -0.21(-0.28%) |
Apr 07, 2015 | 76.07 | 76.68 | 75.62 | 75.65 | 2,601,250 | -0.58(-0.76%) |
Apr 06, 2015 | 75.13 | 76.65 | 74.75 | 76.23 | 2,556,459 | +0.55(+0.73%) |
Apr 02, 2015 | 75.17 | 75.68 | 75.68 | 75.68 | 2,158,400 | +0.61(+0.81%) |
Apr 01, 2015 | 73.61 | 75.10 | 73.04 | 75.07 | 3,975,836 | +1.13(+1.53%) |
Mar 31, 2015 | 73.11 | 74.59 | 72.94 | 73.94 | 2,555,952 | +0.34(+0.46%) |
Mar 30, 2015 | 73.51 | 73.86 | 73.10 | 73.60 | 1,880,790 | +0.29(+0.40%) |
Mar 27, 2015 | 72.72 | 73.46 | 72.56 | 73.31 | 2,085,213 | +0.34(+0.47%) |
Mar 26, 2015 | 72.43 | 73.36 | 72.12 | 72.97 | 2,965,546 | -0.16(-0.22%) |
Mar 25, 2015 | 75.50 | 75.52 | 73.12 | 73.13 | 3,444,525 | -2.32(-3.07%) |
Mar 24, 2015 | 76.11 | 76.42 | 75.38 | 75.45 | 2,782,843 | -0.90(-1.18%) |
Mar 23, 2015 | 77.11 | 77.30 | 76.34 | 76.35 | 1,754,089 | -1.01(-1.31%) |
Mar 20, 2015 | 77.67 | 77.96 | 76.81 | 77.36 | 3,577,649 | +0.22(+0.29%) |
Mar 19, 2015 | 76.48 | 77.38 | 75.29 | 77.14 | 3,519,003 | +0.25(+0.33%) |
Mar 18, 2015 | 75.50 | 78.32 | 74.75 | 76.89 | 10,509,371 | -2.77(-3.48%) |
Mar 17, 2015 | 78.22 | 79.87 | 78.18 | 79.66 | 5,706,509 | +1.33(+1.70%) |
Mar 16, 2015 | 78.21 | 78.59 | 77.80 | 78.33 | 1,851,017 | +0.71(+0.91%) |
Mar 13, 2015 | 77.18 | 78.06 | 76.62 | 77.62 | 2,202,818 | +0.22(+0.28%) |
Mar 12, 2015 | 76.14 | 77.44 | 75.97 | 77.40 | 1,682,776 | +1.39(+1.83%) |
Mar 11, 2015 | 75.91 | 76.78 | 75.68 | 76.01 | 1,692,240 | +0.01(+0.01%) |
Mar 10, 2015 | 77.25 | 77.29 | 75.99 | 76.00 | 2,621,218 | -1.93(-2.47%) |
Mar 09, 2015 | 77.76 | 78.24 | 77.43 | 77.93 | 2,010,928 | +0.38(+0.49%) |
Mar 06, 2015 | 78.19 | 78.50 | 77.05 | 77.55 | 2,537,112 | -1.07(-1.36%) |
Mar 05, 2015 | 77.60 | 78.71 | 77.30 | 78.62 | 1,850,110 | +0.99(+1.28%) |
Mar 04, 2015 | 78.71 | 78.99 | 77.13 | 77.63 | 2,393,581 | -1.36(-1.72%) |
Mar 03, 2015 | 79.63 | 79.99 | 78.97 | 78.99 | 1,617,017 | -0.80(-1.00%) |
Mar 02, 2015 | 79.14 | 79.79 | 78.72 | 79.79 | 1,497,669 | +0.69(+0.87%) |
Feb 27, 2015 | 79.24 | 80.30 | 78.93 | 79.10 | 3,115,789 | +0.14(+0.18%) |
Feb 26, 2015 | 78.32 | 79.07 | 78.02 | 78.96 | 1,545,940 | +0.89(+1.14%) |
Feb 25, 2015 | 77.76 | 78.44 | 77.47 | 78.07 | 1,256,415 | +0.39(+0.50%) |
Feb 24, 2015 | 78.03 | 78.03 | 77.08 | 77.68 | 1,954,329 | -0.42(-0.54%) |
Feb 23, 2015 | 78.65 | 78.69 | 77.79 | 78.10 | 1,455,823 | -0.45(-0.57%) |
Feb 20, 2015 | 77.76 | 78.56 | 77.20 | 78.55 | 1,626,881 | +0.82(+1.05%) |
Feb 19, 2015 | 77.42 | 77.94 | 77.20 | 77.73 | 1,556,077 | +0.00(+0.00%) |
Feb 18, 2015 | 77.02 | 78.00 | 76.80 | 77.73 | 1,683,362 | +0.60(+0.78%) |
Feb 17, 2015 | 76.67 | 77.22 | 76.31 | 77.13 | 1,986,617 | +0.62(+0.81%) |
Feb 13, 2015 | 74.98 | 76.51 | 76.51 | 76.51 | 3,819,300 | +1.92(+2.57%) |
Feb 12, 2015 | 73.60 | 74.75 | 73.31 | 74.59 | 2,243,474 | +1.58(+2.16%) |
Feb 11, 2015 | 72.78 | 73.14 | 72.35 | 73.01 | 1,600,855 | +0.25(+0.34%) |
Feb 10, 2015 | 72.94 | 73.19 | 72.11 | 72.76 | 1,696,213 | +0.43(+0.59%) |
Feb 09, 2015 | 72.09 | 72.98 | 72.04 | 72.33 | 1,628,899 | -0.21(-0.29%) |
Feb 06, 2015 | 73.18 | 73.62 | 72.24 | 72.54 | 1,367,371 | -0.56(-0.77%) |
Feb 05, 2015 | 72.47 | 73.18 | 72.32 | 73.10 | 1,438,782 | +0.82(+1.13%) |
Feb 04, 2015 | 71.79 | 72.62 | 71.78 | 72.28 | 2,165,414 | +0.36(+0.50%) |
Feb 03, 2015 | 71.54 | 71.97 | 71.00 | 71.92 | 1,555,876 | +0.81(+1.14%) |
Feb 02, 2015 | 70.44 | 71.20 | 69.04 | 71.11 | 2,380,959 | +0.98(+1.40%) |
Jan 30, 2015 | 71.32 | 71.49 | 70.06 | 70.13 | 2,331,834 | -1.51(-2.11%) |
Jan 29, 2015 | 70.03 | 71.82 | 69.81 | 71.64 | 2,538,051 | +1.39(+1.98%) |
Jan 28, 2015 | 71.54 | 71.84 | 70.07 | 70.25 | 2,281,065 | -1.21(-1.69%) |
Jan 27, 2015 | 71.71 | 72.36 | 71.48 | 71.46 | 1,798,640 | -1.28(-1.76%) |
Jan 26, 2015 | 72.61 | 73.15 | 71.68 | 72.74 | 3,593,663 | -1.32(-1.78%) |
Jan 23, 2015 | 73.44 | 74.40 | 73.06 | 74.06 | 1,851,700 | +0.58(+0.79%) |
Jan 22, 2015 | 71.90 | 73.65 | 70.90 | 73.48 | 2,178,508 | +1.94(+2.71%) |
Jan 21, 2015 | 71.16 | 71.89 | 70.37 | 71.54 | 1,787,889 | +0.05(+0.07%) |
Jan 20, 2015 | 71.79 | 71.99 | 70.58 | 71.49 | 1,592,770 | -0.24(-0.33%) |
Jan 16, 2015 | 70.03 | 71.85 | 70.03 | 71.73 | 2,375,295 | +1.44(+2.05%) |
Jan 15, 2015 | 71.71 | 71.75 | 70.16 | 70.29 | 2,839,158 | +0.30(+0.43%) |
Jan 14, 2015 | 69.88 | 70.40 | 68.98 | 69.99 | 1,886,635 | -0.60(-0.85%) |
Jan 13, 2015 | 71.95 | 72.96 | 69.95 | 70.59 | 2,103,821 | -0.53(-0.75%) |
Jan 12, 2015 | 72.13 | 72.26 | 70.75 | 71.12 | 1,328,577 | -0.72(-1.00%) |
Jan 09, 2015 | 72.89 | 73.13 | 71.63 | 71.84 | 1,730,255 | -1.08(-1.47%) |
Jan 08, 2015 | 71.40 | 73.06 | 71.31 | 72.92 | 2,612,677 | +1.81(+2.54%) |
Jan 07, 2015 | 70.77 | 71.29 | 70.42 | 71.11 | 2,378,276 | +0.58(+0.82%) |
Jan 06, 2015 | 71.95 | 72.10 | 69.88 | 70.53 | 2,895,356 | -1.45(-2.01%) |
Jan 05, 2015 | 72.21 | 72.43 | 71.57 | 71.98 | 2,405,286 | -0.36(-0.50%) |
Jan 02, 2015 | 72.70 | 73.20 | 71.89 | 72.34 | 2,356,405 | -0.36(-0.50%) |
Dec 31, 2014 | 73.40 | 72.70 | 72.70 | 72.70 | 1,359,300 | -0.38(-0.53%) |
Dec 30, 2014 | 73.63 | 73.86 | 72.75 | 73.08 | 1,581,717 | -1.05(-1.41%) |
Dec 29, 2014 | 74.56 | 74.58 | 74.00 | 74.13 | 925,144 | -0.54(-0.72%) |
Dec 26, 2014 | 74.74 | 75.17 | 74.42 | 74.67 | 1,083,910 | -0.07(-0.09%) |
Dec 24, 2014 | 74.49 | 74.74 | 74.74 | 74.74 | 1,204,600 | +0.36(+0.48%) |
Dec 23, 2014 | 74.65 | 75.00 | 74.29 | 74.38 | 1,941,125 | -0.12(-0.16%) |
Dec 22, 2014 | 74.38 | 75.14 | 74.38 | 74.50 | 3,815,437 | +0.05(+0.07%) |
Dec 19, 2014 | 75.00 | 75.23 | 73.99 | 74.45 | 6,969,464 | -0.44(-0.59%) |
Dec 18, 2014 | 75.41 | 75.54 | 74.60 | 74.89 | 6,904,734 | +0.89(+1.21%) |
Dec 17, 2014 | 72.50 | 74.57 | 72.16 | 74.00 | 4,180,909 | +1.68(+2.32%) |
Dec 16, 2014 | 72.87 | 73.80 | 72.31 | 72.32 | 4,056,967 | -0.72(-0.99%) |
Dec 15, 2014 | 75.66 | 76.13 | 72.84 | 73.04 | 9,676,621 | -2.98(-3.92%) |
Dec 12, 2014 | 74.17 | 77.56 | 73.71 | 76.02 | 12,613,681 | +6.28(+9.00%) |
Dec 11, 2014 | 70.10 | 71.14 | 69.66 | 69.74 | 5,144,621 | -0.11(-0.16%) |
Dec 10, 2014 | 71.56 | 71.97 | 69.74 | 69.85 | 2,577,609 | -1.72(-2.40%) |
Dec 09, 2014 | 71.34 | 71.66 | 70.68 | 71.56 | 2,866,736 | -0.48(-0.67%) |
Dec 08, 2014 | 72.40 | 72.78 | 71.60 | 72.05 | 1,639,677 | -0.35(-0.48%) |
Dec 05, 2014 | 73.16 | 73.25 | 72.36 | 72.40 | 3,061,817 | -0.63(-0.86%) |
Dec 04, 2014 | 73.09 | 73.23 | 72.40 | 73.03 | 1,428,212 | -0.15(-0.20%) |
Dec 03, 2014 | 73.64 | 73.64 | 72.89 | 73.18 | 1,576,865 | -0.29(-0.39%) |
Dec 02, 2014 | 74.00 | 74.00 | 73.08 | 73.47 | 1,843,614 | -0.28(-0.38%) |
Dec 01, 2014 | 73.64 | 73.97 | 73.20 | 73.75 | 2,023,316 | +0.07(+0.10%) |
Nov 28, 2014 | 73.13 | 74.10 | 73.05 | 73.68 | 978,374 | +0.70(+0.96%) |
Nov 26, 2014 | 72.08 | 72.98 | 72.98 | 72.98 | 1,467,600 | +0.98(+1.36%) |
Nov 25, 2014 | 71.20 | 72.52 | 71.20 | 72.00 | 2,842,637 | +0.78(+1.09%) |
Nov 24, 2014 | 71.52 | 71.55 | 70.73 | 71.22 | 1,821,157 | -0.09(-0.13%) |
Nov 21, 2014 | 72.00 | 72.55 | 71.18 | 71.32 | 4,554,447 | +0.88(+1.25%) |
Nov 20, 2014 | 70.33 | 70.55 | 70.02 | 70.44 | 2,250,485 | -0.38(-0.54%) |
Nov 19, 2014 | 71.01 | 71.06 | 70.42 | 70.82 | 2,193,796 | -0.01(-0.01%) |
Nov 18, 2014 | 69.86 | 71.08 | 69.86 | 70.83 | 2,833,165 | +0.86(+1.23%) |
Nov 17, 2014 | 70.98 | 71.25 | 69.87 | 69.97 | 3,443,117 | -1.45(-2.03%) |
Nov 14, 2014 | 71.70 | 72.00 | 71.35 | 71.42 | 2,470,527 | -0.30(-0.42%) |
Nov 13, 2014 | 71.65 | 72.08 | 71.30 | 71.72 | 2,560,802 | +0.31(+0.43%) |
Nov 12, 2014 | 71.35 | 71.73 | 71.26 | 71.41 | 1,581,709 | -0.29(-0.40%) |
Nov 11, 2014 | 71.81 | 72.00 | 71.40 | 71.70 | 1,876,039 | +0.00(+0.00%) |
Nov 10, 2014 | 71.63 | 72.00 | 71.18 | 71.70 | 2,388,783 | +0.10(+0.14%) |
Nov 07, 2014 | 72.35 | 72.40 | 71.44 | 71.60 | 4,303,060 | -0.50(-0.69%) |
Nov 06, 2014 | 71.59 | 72.37 | 71.37 | 72.10 | 2,345,269 | +0.73(+1.02%) |
Nov 05, 2014 | 71.53 | 72.04 | 70.89 | 71.37 | 6,146,563 | +0.30(+0.42%) |
Nov 04, 2014 | 69.95 | 71.10 | 69.75 | 71.07 | 2,995,992 | +1.16(+1.66%) |
Nov 03, 2014 | 69.93 | 70.27 | 69.66 | 69.91 | 1,889,002 | -0.21(-0.30%) |
Oct 31, 2014 | 69.89 | 70.25 | 69.27 | 70.12 | 2,949,402 | +1.55(+2.26%) |
Oct 30, 2014 | 67.23 | 68.61 | 67.23 | 68.57 | 1,896,316 | +0.64(+0.94%) |
Oct 29, 2014 | 68.21 | 68.68 | 67.52 | 67.93 | 2,054,404 | -0.44(-0.64%) |
Oct 28, 2014 | 67.45 | 68.51 | 67.20 | 68.37 | 1,951,060 | +1.34(+2.00%) |
Oct 27, 2014 | 66.84 | 67.34 | 67.01 | 67.03 | 1,490,821 | +0.02(+0.03%) |
Oct 24, 2014 | 66.26 | 67.08 | 65.50 | 67.01 | 1,391,572 | +1.09(+1.65%) |
Oct 23, 2014 | 65.62 | 66.40 | 65.17 | 65.92 | 1,783,779 | +0.88(+1.35%) |
Oct 22, 2014 | 66.31 | 66.49 | 65.02 | 65.04 | 2,363,348 | -1.38(-2.09%) |
Oct 21, 2014 | 64.84 | 66.56 | 64.51 | 66.42 | 3,229,897 | +1.74(+2.70%) |
Oct 20, 2014 | 64.25 | 64.73 | 63.70 | 64.68 | 4,266,231 | +0.16(+0.25%) |
Oct 17, 2014 | 63.46 | 65.13 | 63.46 | 64.52 | 6,540,794 | +1.66(+2.64%) |
Oct 16, 2014 | 60.72 | 63.72 | 60.72 | 62.86 | 6,639,958 | +0.67(+1.08%) |
Oct 15, 2014 | 59.61 | 62.65 | 58.51 | 62.19 | 8,333,625 | +1.31(+2.15%) |
Oct 14, 2014 | 62.17 | 62.30 | 60.69 | 60.88 | 4,189,537 | -0.80(-1.30%) |
Oct 13, 2014 | 63.01 | 63.35 | 61.53 | 61.68 | 4,822,097 | -1.61(-2.54%) |
Oct 10, 2014 | 65.37 | 65.58 | 63.29 | 63.29 | 4,647,988 | -2.37(-3.61%) |
Oct 09, 2014 | 67.83 | 67.96 | 65.48 | 65.66 | 3,376,811 | -2.33(-3.43%) |
Oct 08, 2014 | 66.00 | 68.09 | 65.41 | 67.99 | 3,562,500 | +2.03(+3.08%) |
Oct 07, 2014 | 67.40 | 67.63 | 65.93 | 65.96 | 3,308,165 | -1.71(-2.53%) |
Oct 06, 2014 | 68.56 | 68.80 | 67.45 | 67.67 | 1,586,176 | -0.73(-1.07%) |
Oct 03, 2014 | 67.59 | 68.67 | 67.59 | 68.40 | 2,874,110 | +1.34(+2.00%) |
Oct 02, 2014 | 67.83 | 67.95 | 66.15 | 67.06 | 3,936,898 | -0.48(-0.71%) |
Oct 01, 2014 | 69.13 | 69.13 | 67.51 | 67.54 | 4,655,158 | -1.65(-2.38%) |
Sep 30, 2014 | 69.49 | 69.50 | 68.53 | 69.19 | 2,887,348 | -0.03(-0.04%) |
Sep 29, 2014 | 67.69 | 69.49 | 67.55 | 69.22 | 3,379,570 | +0.86(+1.27%) |
Sep 26, 2014 | 67.49 | 68.42 | 67.42 | 68.36 | 2,286,609 | +0.65(+0.95%) |
Sep 25, 2014 | 68.85 | 69.02 | 67.53 | 67.71 | 3,622,948 | -1.32(-1.91%) |
Sep 24, 2014 | 67.77 | 69.25 | 67.60 | 69.03 | 3,885,294 | +1.24(+1.83%) |
Sep 23, 2014 | 67.11 | 68.07 | 66.85 | 67.79 | 4,414,139 | +0.59(+0.88%) |
Sep 22, 2014 | 66.70 | 67.22 | 65.79 | 67.20 | 4,128,769 | +0.26(+0.39%) |
Sep 19, 2014 | 68.12 | 68.20 | 66.35 | 66.94 | 6,790,056 | -0.97(-1.43%) |
Sep 18, 2014 | 67.28 | 68.15 | 67.10 | 67.91 | 5,173,855 | +0.61(+0.91%) |
Sep 17, 2014 | 68.03 | 69.09 | 67.16 | 67.30 | 9,470,883 | -3.43(-4.85%) |
Sep 16, 2014 | 70.01 | 70.96 | 69.19 | 70.73 | 5,948,222 | +0.46(+0.65%) |
Sep 15, 2014 | 70.63 | 70.96 | 69.37 | 70.27 | 3,867,962 | -0.71(-1.00%) |
Sep 12, 2014 | 72.40 | 72.49 | 70.80 | 70.98 | 3,145,623 | -1.44(-1.99%) |
Sep 11, 2014 | 72.03 | 72.57 | 71.78 | 72.42 | 1,708,796 | +0.09(+0.12%) |
Sep 10, 2014 | 72.25 | 72.75 | 71.85 | 72.33 | 2,213,470 | -0.09(-0.12%) |
Sep 09, 2014 | 73.58 | 73.58 | 72.34 | 72.42 | 1,648,564 | -0.97(-1.32%) |
Sep 08, 2014 | 72.87 | 73.55 | 72.81 | 73.39 | 1,378,365 | +0.26(+0.36%) |
Sep 05, 2014 | 72.60 | 73.12 | 72.41 | 73.13 | 1,736,191 | +0.67(+0.93%) |
Sep 04, 2014 | 72.63 | 73.13 | 72.26 | 72.45 | 1,976,048 | +0.02(+0.03%) |
Sep 03, 2014 | 72.55 | 72.80 | 71.99 | 72.43 | 1,971,420 | +0.33(+0.46%) |