Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 86.80 | 86.82 | 85.45 | 85.99 | 12,634,966 | -0.03(-0.03%) |
Jul 30, 2015 | 84.71 | 86.27 | 83.72 | 86.01 | 16,404,685 | +1.60(+1.89%) |
Jul 29, 2015 | 86.36 | 87.15 | 83.98 | 84.42 | 31,723,372 | +1.93(+2.33%) |
Jul 28, 2015 | 82.09 | 82.73 | 80.79 | 82.49 | 22,484,736 | +1.85(+2.29%) |
Jul 27, 2015 | 82.17 | 82.35 | 78.79 | 80.64 | 20,399,596 | -1.67(-2.03%) |
Jul 24, 2015 | 84.73 | 85.47 | 82.19 | 82.32 | 20,653,170 | -3.52(-4.11%) |
Jul 23, 2015 | 85.99 | 86.52 | 85.66 | 85.84 | 8,374,442 | +0.16(+0.19%) |
Jul 22, 2015 | 85.23 | 86.38 | 85.04 | 85.68 | 9,563,268 | -0.25(-0.29%) |
Jul 21, 2015 | 86.24 | 86.80 | 85.30 | 85.93 | 8,892,024 | -0.31(-0.36%) |
Jul 20, 2015 | 86.67 | 86.78 | 85.97 | 86.23 | 9,893,370 | -0.04(-0.05%) |
Jul 17, 2015 | 86.63 | 86.71 | 85.52 | 86.28 | 11,198,775 | -0.43(-0.50%) |
Jul 16, 2015 | 86.33 | 87.11 | 86.13 | 86.71 | 10,295,370 | +1.07(+1.24%) |
Jul 15, 2015 | 86.86 | 87.34 | 85.51 | 85.64 | 14,358,499 | +0.02(+0.03%) |
Jul 14, 2015 | 84.06 | 85.95 | 83.80 | 85.62 | 15,473,194 | +2.05(+2.45%) |
Jul 13, 2015 | 83.90 | 83.98 | 83.40 | 83.57 | 13,199,939 | +0.59(+0.71%) |
Jul 10, 2015 | 83.81 | 83.90 | 82.59 | 82.98 | 13,300,430 | +0.28(+0.34%) |
Jul 09, 2015 | 83.46 | 83.72 | 82.68 | 82.70 | 12,309,676 | +0.31(+0.37%) |
Jul 08, 2015 | 83.35 | 83.47 | 82.01 | 82.40 | 12,662,788 | -1.60(-1.90%) |
Jul 07, 2015 | 84.59 | 84.93 | 82.53 | 83.99 | 13,957,266 | -0.39(-0.46%) |
Jul 06, 2015 | 83.50 | 84.95 | 83.26 | 84.38 | 18,561,790 | +0.45(+0.54%) |
Jul 02, 2015 | 84.87 | 83.93 | 83.93 | 83.93 | 12,106,035 | -0.71(-0.84%) |
Jul 01, 2015 | 86.17 | 86.53 | 84.19 | 84.64 | 14,046,613 | -0.78(-0.91%) |
Jun 30, 2015 | 85.57 | 86.31 | 85.20 | 85.42 | 15,549,494 | +1.19(+1.41%) |
Jun 29, 2015 | 86.00 | 86.92 | 84.12 | 84.23 | 17,117,542 | -2.95(-3.38%) |
Jun 26, 2015 | 87.77 | 87.99 | 86.74 | 87.18 | 13,338,063 | -0.53(-0.61%) |
Jun 25, 2015 | 89.36 | 89.45 | 87.41 | 87.71 | 11,752,235 | -1.30(-1.46%) |
Jun 24, 2015 | 88.93 | 90.00 | 88.75 | 89.01 | 11,451,029 | -0.15(-0.16%) |
Jun 23, 2015 | 88.87 | 89.30 | 88.35 | 89.16 | 11,553,804 | +0.53(+0.59%) |
Jun 22, 2015 | 88.11 | 88.91 | 87.95 | 88.63 | 11,018,748 | +1.23(+1.41%) |
Jun 19, 2015 | 87.89 | 88.28 | 87.22 | 87.40 | 28,812,140 | -1.03(-1.16%) |
Jun 18, 2015 | 86.95 | 88.84 | 86.83 | 88.43 | 18,713,028 | +1.70(+1.96%) |
Jun 17, 2015 | 86.88 | 87.15 | 85.99 | 86.73 | 16,555,146 | -0.14(-0.16%) |
Jun 16, 2015 | 86.28 | 87.15 | 85.66 | 86.87 | 11,578,533 | +0.66(+0.77%) |
Jun 15, 2015 | 85.15 | 86.37 | 84.92 | 86.20 | 13,165,696 | +0.36(+0.42%) |
Jun 12, 2015 | 86.52 | 86.63 | 85.18 | 85.84 | 12,700,938 | -0.76(-0.88%) |
Jun 11, 2015 | 85.83 | 87.01 | 85.70 | 86.60 | 19,912,042 | +1.06(+1.24%) |
Jun 10, 2015 | 83.61 | 85.73 | 83.46 | 85.54 | 16,487,333 | +2.12(+2.54%) |
Jun 09, 2015 | 82.30 | 83.81 | 82.25 | 83.41 | 13,159,608 | +0.76(+0.92%) |
Jun 08, 2015 | 82.84 | 83.43 | 82.53 | 82.65 | 14,777,991 | -0.19(-0.23%) |
Jun 05, 2015 | 82.74 | 83.07 | 81.79 | 82.84 | 11,604,753 | +0.02(+0.03%) |
Jun 04, 2015 | 82.80 | 83.29 | 82.33 | 82.82 | 11,881,428 | -0.52(-0.63%) |
Jun 03, 2015 | 83.07 | 83.55 | 82.78 | 83.34 | 10,196,628 | +0.52(+0.62%) |
Jun 02, 2015 | 82.76 | 83.01 | 82.24 | 82.83 | 14,014,845 | -0.10(-0.12%) |
Jun 01, 2015 | 82.27 | 83.42 | 81.89 | 82.93 | 15,703,006 | +1.32(+1.61%) |
May 29, 2015 | 82.25 | 82.41 | 81.31 | 81.61 | 15,604,842 | -0.42(-0.51%) |
May 28, 2015 | 81.42 | 82.45 | 81.28 | 82.03 | 11,352,052 | +0.28(+0.35%) |
May 27, 2015 | 80.21 | 81.85 | 79.95 | 81.75 | 16,124,934 | +1.96(+2.45%) |
May 26, 2015 | 81.04 | 81.07 | 79.63 | 79.79 | 22,019,720 | -1.41(-1.74%) |
May 22, 2015 | 80.47 | 81.20 | 81.20 | 81.20 | 16,616,680 | +0.36(+0.44%) |
May 21, 2015 | 79.89 | 81.03 | 79.82 | 80.85 | 11,518,504 | +0.76(+0.95%) |
May 20, 2015 | 80.03 | 80.62 | 78.62 | 80.08 | 14,217,518 | -0.28(-0.35%) |
May 19, 2015 | 80.78 | 81.09 | 80.00 | 80.37 | 11,932,503 | -0.32(-0.40%) |
May 18, 2015 | 79.66 | 80.93 | 79.50 | 80.69 | 18,867,666 | +1.24(+1.56%) |
May 15, 2015 | 79.27 | 80.14 | 78.72 | 79.45 | 18,460,902 | +0.41(+0.52%) |
May 14, 2015 | 77.98 | 79.13 | 77.53 | 79.05 | 17,554,460 | +1.71(+2.21%) |
May 13, 2015 | 77.03 | 78.09 | 77.02 | 77.34 | 14,876,076 | +0.60(+0.79%) |
May 12, 2015 | 75.75 | 77.16 | 75.25 | 76.73 | 13,140,771 | +0.60(+0.79%) |
May 11, 2015 | 75.74 | 76.59 | 75.64 | 76.13 | 13,696,151 | +0.64(+0.85%) |
May 08, 2015 | 74.87 | 75.57 | 74.79 | 75.49 | 13,277,572 | +1.50(+2.02%) |
May 07, 2015 | 74.27 | 74.40 | 72.44 | 73.99 | 19,089,912 | -0.35(-0.47%) |
May 06, 2015 | 75.20 | 75.48 | 73.80 | 74.34 | 13,843,121 | -0.52(-0.70%) |
May 05, 2015 | 76.54 | 76.86 | 74.68 | 74.87 | 20,697,884 | -1.94(-2.53%) |
May 04, 2015 | 76.80 | 78.14 | 76.49 | 76.81 | 18,172,880 | +0.47(+0.62%) |
May 01, 2015 | 75.02 | 77.30 | 74.51 | 76.33 | 30,686,282 | +3.27(+4.48%) |
Apr 30, 2015 | 74.25 | 74.65 | 72.55 | 73.06 | 19,241,292 | -1.32(-1.77%) |
Apr 29, 2015 | 74.96 | 75.53 | 73.87 | 74.38 | 12,286,074 | -1.02(-1.35%) |
Apr 28, 2015 | 74.96 | 75.48 | 73.52 | 75.40 | 13,471,820 | +0.57(+0.76%) |
Apr 27, 2015 | 75.73 | 75.98 | 74.15 | 74.83 | 14,897,410 | -0.55(-0.73%) |
Apr 24, 2015 | 76.06 | 76.82 | 75.31 | 75.38 | 13,391,346 | -1.10(-1.44%) |
Apr 23, 2015 | 76.06 | 76.87 | 75.61 | 76.48 | 11,104,031 | +0.75(+0.98%) |
Apr 22, 2015 | 76.50 | 76.63 | 75.48 | 75.73 | 11,371,594 | -0.74(-0.97%) |
Apr 21, 2015 | 73.72 | 76.84 | 73.34 | 76.47 | 27,127,396 | +3.30(+4.52%) |
Apr 20, 2015 | 74.35 | 74.35 | 72.99 | 73.17 | 12,037,758 | -0.53(-0.72%) |
Apr 17, 2015 | 74.40 | 74.73 | 73.14 | 73.70 | 13,614,221 | -1.42(-1.90%) |
Apr 16, 2015 | 75.56 | 76.12 | 74.95 | 75.12 | 9,175,139 | -0.50(-0.66%) |
Apr 15, 2015 | 74.43 | 75.86 | 74.39 | 75.62 | 17,744,188 | +1.32(+1.78%) |
Apr 14, 2015 | 74.39 | 74.63 | 73.76 | 74.30 | 9,937,542 | -0.05(-0.07%) |
Apr 13, 2015 | 74.15 | 75.47 | 74.15 | 74.35 | 14,648,488 | +0.37(+0.50%) |
Apr 10, 2015 | 73.96 | 74.47 | 73.46 | 73.98 | 12,735,413 | +0.44(+0.60%) |
Apr 09, 2015 | 72.82 | 73.55 | 72.63 | 73.54 | 12,625,475 | +0.94(+1.29%) |
Apr 08, 2015 | 71.75 | 73.35 | 71.65 | 72.60 | 15,085,132 | +0.86(+1.20%) |
Apr 07, 2015 | 71.44 | 72.50 | 71.25 | 71.74 | 11,368,245 | +0.65(+0.92%) |
Apr 06, 2015 | 71.18 | 71.78 | 70.67 | 71.09 | 13,340,167 | -0.47(-0.65%) |
Apr 02, 2015 | 71.23 | 71.55 | 71.55 | 71.55 | 14,757,191 | +0.52(+0.73%) |
Apr 01, 2015 | 71.35 | 71.35 | 69.33 | 71.03 | 20,818,534 | -0.30(-0.42%) |
Mar 31, 2015 | 72.70 | 72.84 | 71.29 | 71.33 | 18,648,316 | -1.86(-2.54%) |
Mar 30, 2015 | 73.51 | 73.90 | 72.38 | 73.19 | 13,711,906 | -0.23(-0.31%) |
Mar 27, 2015 | 73.42 | 74.22 | 73.37 | 73.42 | 12,127,684 | -0.05(-0.07%) |
Mar 26, 2015 | 72.06 | 74.01 | 71.67 | 73.47 | 15,032,848 | +0.88(+1.22%) |
Mar 25, 2015 | 74.14 | 74.95 | 72.53 | 72.59 | 21,497,710 | -1.13(-1.53%) |
Mar 24, 2015 | 73.05 | 74.76 | 72.74 | 73.72 | 16,211,748 | +0.84(+1.15%) |
Mar 23, 2015 | 72.53 | 73.56 | 72.15 | 72.88 | 24,735,458 | -1.48(-1.98%) |
Mar 20, 2015 | 74.15 | 74.66 | 73.93 | 74.36 | 23,609,486 | +0.62(+0.84%) |
Mar 19, 2015 | 72.90 | 73.95 | 72.72 | 73.74 | 12,698,386 | +0.84(+1.16%) |
Mar 18, 2015 | 72.90 | 73.12 | 71.63 | 72.90 | 17,870,346 | -0.12(-0.16%) |
Mar 17, 2015 | 73.27 | 73.96 | 72.41 | 73.01 | 13,626,195 | -0.63(-0.85%) |
Mar 16, 2015 | 72.69 | 73.86 | 72.52 | 73.64 | 14,476,703 | +1.23(+1.70%) |
Mar 13, 2015 | 72.39 | 73.40 | 71.88 | 72.41 | 10,744,235 | -0.23(-0.32%) |
Mar 12, 2015 | 72.42 | 73.09 | 71.88 | 72.64 | 11,495,248 | +0.70(+0.97%) |
Mar 11, 2015 | 72.06 | 72.79 | 71.79 | 71.94 | 12,388,675 | +0.10(+0.14%) |
Mar 10, 2015 | 72.60 | 73.09 | 71.75 | 71.84 | 17,508,454 | -1.85(-2.51%) |
Mar 09, 2015 | 73.81 | 74.13 | 72.83 | 73.69 | 12,842,506 | -0.32(-0.43%) |
Mar 06, 2015 | 74.87 | 75.42 | 73.94 | 74.01 | 11,911,737 | -1.17(-1.55%) |
Mar 05, 2015 | 75.19 | 75.93 | 74.67 | 75.17 | 11,899,371 | +0.26(+0.34%) |
Mar 04, 2015 | 74.21 | 75.66 | 74.72 | 74.92 | 12,184,801 | +0.20(+0.26%) |
Mar 03, 2015 | 75.48 | 75.53 | 74.25 | 74.72 | 11,445,801 | -0.76(-1.00%) |
Mar 02, 2015 | 75.82 | 75.82 | 74.73 | 75.48 | 10,554,150 | +0.22(+0.29%) |
Feb 27, 2015 | 75.80 | 75.85 | 74.66 | 75.26 | 10,922,763 | -0.48(-0.63%) |
Feb 26, 2015 | 75.82 | 76.22 | 75.09 | 75.74 | 9,206,898 | -0.17(-0.23%) |
Feb 25, 2015 | 76.21 | 76.33 | 75.53 | 75.91 | 9,999,841 | -0.20(-0.26%) |
Feb 24, 2015 | 76.03 | 76.63 | 75.61 | 76.11 | 10,768,134 | +0.14(+0.18%) |
Feb 23, 2015 | 74.84 | 76.32 | 74.84 | 75.97 | 12,269,537 | +1.38(+1.85%) |
Feb 20, 2015 | 74.45 | 74.87 | 74.09 | 74.59 | 13,709,088 | -0.09(-0.12%) |
Feb 19, 2015 | 75.16 | 75.83 | 74.55 | 74.68 | 12,651,751 | -0.88(-1.16%) |
Feb 18, 2015 | 75.42 | 75.70 | 74.88 | 75.56 | 10,258,560 | +0.07(+0.10%) |
Feb 17, 2015 | 74.19 | 75.49 | 74.08 | 75.48 | 14,839,507 | +1.41(+1.90%) |
Feb 13, 2015 | 73.61 | 74.07 | 74.07 | 74.07 | 15,248,854 | +0.80(+1.09%) |
Feb 12, 2015 | 73.14 | 73.93 | 72.40 | 73.27 | 14,653,171 | +0.60(+0.82%) |
Feb 11, 2015 | 71.70 | 73.61 | 71.54 | 72.68 | 19,982,614 | +1.21(+1.69%) |
Feb 10, 2015 | 71.06 | 71.78 | 70.60 | 71.47 | 15,809,832 | +1.03(+1.47%) |
Feb 09, 2015 | 70.52 | 71.73 | 70.24 | 70.44 | 17,409,370 | -0.42(-0.59%) |
Feb 06, 2015 | 72.50 | 73.11 | 70.62 | 70.86 | 29,640,462 | -1.76(-2.42%) |
Feb 05, 2015 | 71.91 | 73.36 | 70.73 | 72.62 | 28,378,576 | +1.07(+1.49%) |
Feb 04, 2015 | 71.91 | 72.84 | 69.65 | 71.55 | 81,680,744 | -6.36(-8.16%) |
Feb 03, 2015 | 77.57 | 78.01 | 75.67 | 77.91 | 26,868,944 | +0.72(+0.93%) |
Feb 02, 2015 | 77.13 | 77.92 | 75.91 | 77.19 | 19,190,346 | +0.99(+1.30%) |
Jan 30, 2015 | 75.84 | 76.51 | 75.40 | 76.20 | 18,720,372 | +0.47(+0.62%) |
Jan 29, 2015 | 74.51 | 75.97 | 73.47 | 75.73 | 11,562,934 | +1.26(+1.69%) |
Jan 28, 2015 | 76.56 | 76.69 | 74.40 | 74.47 | 15,887,298 | -1.88(-2.46%) |
Jan 27, 2015 | 77.01 | 77.80 | 76.22 | 76.35 | 14,223,315 | -1.51(-1.94%) |
Jan 26, 2015 | 76.23 | 78.34 | 76.23 | 77.86 | 14,154,265 | +1.14(+1.49%) |
Jan 23, 2015 | 75.89 | 77.13 | 75.45 | 76.72 | 13,197,447 | +0.29(+0.38%) |
Jan 22, 2015 | 75.70 | 76.46 | 73.83 | 76.43 | 17,827,878 | +1.13(+1.51%) |
Jan 21, 2015 | 74.90 | 76.38 | 74.56 | 75.29 | 16,933,336 | -0.15(-0.19%) |
Jan 20, 2015 | 73.52 | 75.64 | 72.80 | 75.44 | 25,893,296 | +2.23(+3.05%) |
Jan 16, 2015 | 70.82 | 73.34 | 70.56 | 73.21 | 19,393,790 | +2.41(+3.40%) |
Jan 15, 2015 | 72.18 | 72.98 | 70.68 | 70.80 | 15,723,181 | -1.35(-1.87%) |
Jan 14, 2015 | 69.78 | 72.76 | 69.57 | 72.15 | 22,186,034 | +1.49(+2.11%) |
Jan 13, 2015 | 74.04 | 74.06 | 69.24 | 70.66 | 37,180,736 | -2.91(-3.95%) |
Jan 12, 2015 | 74.76 | 75.12 | 73.24 | 73.57 | 17,504,224 | -0.73(-0.98%) |
Jan 09, 2015 | 75.25 | 75.48 | 73.96 | 74.30 | 20,274,752 | -0.07(-0.09%) |
Jan 08, 2015 | 73.27 | 74.47 | 72.90 | 74.36 | 25,821,024 | +2.05(+2.83%) |
Jan 07, 2015 | 72.19 | 72.62 | 71.56 | 72.31 | 22,501,914 | +1.33(+1.87%) |
Jan 06, 2015 | 71.58 | 72.21 | 69.85 | 70.98 | 30,758,348 | +0.63(+0.89%) |
Jan 05, 2015 | 69.23 | 71.77 | 67.73 | 70.36 | 37,796,788 | +1.36(+1.98%) |
Jan 02, 2015 | 69.16 | 70.26 | 68.71 | 68.99 | 16,976,066 | +0.47(+0.69%) |
Dec 31, 2014 | 69.78 | 68.52 | 68.52 | 68.52 | 19,092,880 | -0.74(-1.07%) |
Dec 30, 2014 | 71.05 | 71.41 | 69.11 | 69.26 | 25,427,694 | -1.47(-2.08%) |
Dec 29, 2014 | 69.84 | 70.82 | 69.35 | 70.73 | 28,352,156 | +2.55(+3.74%) |
Dec 26, 2014 | 67.43 | 68.59 | 67.10 | 68.18 | 24,280,036 | +1.82(+2.74%) |
Dec 24, 2014 | 64.68 | 66.36 | 66.36 | 66.36 | 29,158,910 | +1.34(+2.06%) |
Dec 23, 2014 | 67.90 | 67.97 | 62.48 | 65.02 | 83,940,416 | -2.51(-3.71%) |
Dec 22, 2014 | 70.31 | 71.29 | 67.20 | 67.53 | 99,593,880 | -11.30(-14.34%) |
Dec 19, 2014 | 76.97 | 79.59 | 76.06 | 78.83 | 29,178,356 | +2.12(+2.76%) |
Dec 18, 2014 | 75.94 | 76.84 | 75.35 | 76.72 | 19,603,304 | +2.28(+3.07%) |
Dec 17, 2014 | 73.03 | 74.68 | 72.37 | 74.44 | 18,639,332 | +1.41(+1.93%) |
Dec 16, 2014 | 74.61 | 74.81 | 72.98 | 73.03 | 17,937,010 | -1.96(-2.62%) |
Dec 15, 2014 | 76.50 | 77.01 | 74.41 | 74.99 | 22,304,960 | -0.71(-0.93%) |
Dec 12, 2014 | 75.21 | 77.34 | 75.12 | 75.69 | 15,469,452 | -0.13(-0.17%) |
Dec 11, 2014 | 76.49 | 77.71 | 75.60 | 75.83 | 15,088,372 | -0.39(-0.51%) |
Dec 10, 2014 | 76.97 | 77.61 | 75.94 | 76.21 | 16,368,995 | -0.77(-1.01%) |
Dec 09, 2014 | 75.46 | 77.05 | 74.31 | 76.98 | 15,577,033 | +0.25(+0.33%) |
Dec 08, 2014 | 76.36 | 78.20 | 76.27 | 76.73 | 18,914,300 | +0.71(+0.93%) |
Dec 05, 2014 | 74.36 | 76.22 | 74.25 | 76.03 | 24,937,588 | +2.01(+2.72%) |
Dec 04, 2014 | 73.25 | 74.17 | 72.59 | 74.02 | 16,626,298 | +0.68(+0.93%) |
Dec 03, 2014 | 74.90 | 74.93 | 72.59 | 73.33 | 24,233,720 | -0.95(-1.28%) |
Dec 02, 2014 | 73.54 | 74.71 | 73.43 | 74.28 | 21,403,678 | +1.19(+1.63%) |
Dec 01, 2014 | 72.69 | 74.14 | 72.52 | 73.09 | 19,965,970 | +0.17(+0.23%) |
Nov 28, 2014 | 73.41 | 73.66 | 72.47 | 72.92 | 10,389,995 | +0.01(+0.02%) |
Nov 26, 2014 | 73.60 | 72.91 | 72.91 | 72.91 | 15,870,381 | -0.59(-0.80%) |
Nov 25, 2014 | 73.38 | 73.70 | 71.51 | 73.50 | 28,300,532 | +0.37(+0.51%) |
Nov 24, 2014 | 73.50 | 74.36 | 72.28 | 73.13 | 23,535,134 | +0.01(+0.02%) |
Nov 21, 2014 | 74.30 | 74.52 | 72.75 | 73.11 | 23,063,050 | -0.01(-0.01%) |
Nov 20, 2014 | 74.11 | 75.15 | 72.91 | 73.12 | 27,548,306 | -1.27(-1.71%) |
Nov 19, 2014 | 75.02 | 75.11 | 73.43 | 74.39 | 19,069,430 | -1.00(-1.32%) |
Nov 18, 2014 | 73.92 | 75.58 | 73.29 | 75.39 | 27,732,612 | +2.38(+3.26%) |
Nov 17, 2014 | 73.49 | 74.26 | 72.91 | 73.01 | 23,516,290 | -1.18(-1.59%) |
Nov 14, 2014 | 75.24 | 75.45 | 72.69 | 74.19 | 32,401,680 | -1.56(-2.05%) |
Nov 13, 2014 | 77.75 | 77.82 | 75.24 | 75.75 | 28,716,930 | -1.96(-2.53%) |
Nov 12, 2014 | 78.33 | 78.37 | 76.84 | 77.71 | 17,604,658 | -0.81(-1.03%) |
Nov 11, 2014 | 78.13 | 79.03 | 77.54 | 78.51 | 16,792,434 | +0.72(+0.92%) |
Nov 10, 2014 | 79.29 | 79.50 | 77.53 | 77.80 | 29,449,436 | +0.41(+0.54%) |
Nov 07, 2014 | 79.16 | 79.20 | 77.29 | 77.38 | 17,421,062 | -0.36(-0.46%) |
Nov 06, 2014 | 77.74 | 78.83 | 77.13 | 77.74 | 18,084,802 | +0.65(+0.84%) |
Nov 05, 2014 | 80.59 | 80.62 | 76.87 | 77.09 | 21,255,660 | -2.67(-3.34%) |
Nov 04, 2014 | 79.69 | 80.43 | 79.21 | 79.76 | 14,022,262 | -0.19(-0.24%) |
Nov 03, 2014 | 81.64 | 82.00 | 79.23 | 79.95 | 21,123,252 | -1.47(-1.80%) |
Oct 31, 2014 | 84.25 | 84.93 | 80.51 | 81.42 | 30,361,012 | -1.61(-1.94%) |
Oct 30, 2014 | 80.48 | 83.12 | 80.40 | 83.03 | 18,974,092 | +2.54(+3.16%) |
Oct 29, 2014 | 79.85 | 82.45 | 78.51 | 80.48 | 29,093,042 | -1.98(-2.41%) |
Oct 28, 2014 | 82.32 | 82.96 | 81.60 | 82.47 | 22,142,944 | +0.63(+0.76%) |
Oct 27, 2014 | 80.52 | 82.13 | 80.48 | 81.84 | 15,825,058 | +1.37(+1.70%) |
Oct 24, 2014 | 78.17 | 81.03 | 77.49 | 80.48 | 20,814,884 | +2.57(+3.29%) |
Oct 23, 2014 | 77.52 | 78.64 | 76.69 | 77.91 | 19,083,140 | +0.79(+1.03%) |
Oct 22, 2014 | 77.42 | 77.78 | 75.66 | 77.12 | 18,925,716 | -0.42(-0.54%) |
Oct 21, 2014 | 75.64 | 77.54 | 75.21 | 77.54 | 16,872,330 | +3.24(+4.36%) |
Oct 20, 2014 | 73.53 | 74.25 | 73.29 | 74.30 | 16,354,449 | +1.06(+1.45%) |
Oct 17, 2014 | 71.69 | 74.38 | 71.69 | 73.24 | 24,127,816 | +2.81(+3.99%) |
Oct 16, 2014 | 68.61 | 72.69 | 68.29 | 70.42 | 27,351,710 | +0.52(+0.75%) |
Oct 15, 2014 | 69.06 | 70.40 | 66.68 | 69.90 | 32,784,556 | -0.74(-1.05%) |
Oct 14, 2014 | 74.15 | 74.79 | 70.17 | 70.64 | 37,482,816 | -3.10(-4.20%) |
Oct 13, 2014 | 75.96 | 76.01 | 73.68 | 73.74 | 20,051,422 | -1.66(-2.21%) |
Oct 10, 2014 | 76.61 | 78.14 | 74.87 | 75.40 | 27,118,726 | -1.54(-2.00%) |
Oct 09, 2014 | 78.81 | 78.96 | 76.85 | 76.94 | 18,130,936 | -2.20(-2.77%) |
Oct 08, 2014 | 75.82 | 79.21 | 75.63 | 79.14 | 22,757,770 | +3.33(+4.39%) |
Oct 07, 2014 | 76.22 | 76.54 | 74.54 | 75.81 | 13,424,053 | -0.61(-0.80%) |
Oct 06, 2014 | 77.94 | 78.11 | 76.20 | 76.42 | 15,514,402 | -1.01(-1.30%) |
Oct 03, 2014 | 76.73 | 78.03 | 76.12 | 77.43 | 14,164,650 | +1.42(+1.87%) |
Oct 02, 2014 | 76.33 | 76.99 | 75.32 | 76.01 | 15,861,561 | -0.75(-0.98%) |
Oct 01, 2014 | 77.77 | 78.21 | 76.46 | 76.76 | 16,038,505 | -0.63(-0.81%) |
Sep 30, 2014 | 78.13 | 78.51 | 76.95 | 77.38 | 15,988,019 | -0.77(-0.99%) |
Sep 29, 2014 | 78.21 | 79.00 | 77.38 | 78.15 | 11,103,588 | -0.63(-0.80%) |
Sep 26, 2014 | 79.16 | 79.24 | 77.61 | 78.78 | 14,944,764 | +0.76(+0.97%) |
Sep 25, 2014 | 79.18 | 80.39 | 77.35 | 78.03 | 21,180,700 | -1.00(-1.26%) |
Sep 24, 2014 | 77.24 | 79.10 | 77.07 | 79.02 | 20,329,344 | +2.41(+3.15%) |
Sep 23, 2014 | 76.12 | 77.21 | 76.00 | 76.61 | 14,721,058 | -0.06(-0.08%) |
Sep 22, 2014 | 77.06 | 78.19 | 76.05 | 76.67 | 16,945,858 | -0.36(-0.46%) |
Sep 19, 2014 | 78.33 | 78.43 | 76.70 | 77.02 | 30,592,640 | +0.02(+0.03%) |
Sep 18, 2014 | 76.06 | 77.42 | 75.67 | 77.00 | 22,486,816 | +1.52(+2.01%) |
Sep 17, 2014 | 76.01 | 76.77 | 74.09 | 75.48 | 25,384,306 | -0.67(-0.88%) |
Sep 16, 2014 | 72.58 | 76.30 | 72.13 | 76.15 | 20,531,930 | +2.74(+3.73%) |
Sep 15, 2014 | 74.07 | 74.22 | 72.20 | 73.41 | 24,984,146 | -1.94(-2.58%) |
Sep 12, 2014 | 77.18 | 77.71 | 74.80 | 75.35 | 21,810,632 | -1.98(-2.57%) |
Sep 11, 2014 | 78.51 | 78.86 | 76.91 | 77.34 | 14,403,854 | -1.33(-1.69%) |
Sep 10, 2014 | 77.20 | 78.67 | 76.88 | 78.67 | 15,473,686 | +1.69(+2.20%) |
Sep 09, 2014 | 77.71 | 77.77 | 75.83 | 76.97 | 19,373,444 | -0.47(-0.60%) |
Sep 08, 2014 | 76.29 | 77.67 | 76.14 | 77.44 | 16,408,279 | +0.85(+1.11%) |
Sep 05, 2014 | 77.34 | 77.42 | 70.90 | 76.59 | 49,631,804 | -1.09(-1.40%) |
Sep 04, 2014 | 79.82 | 79.95 | 77.25 | 77.68 | 18,933,434 | -1.87(-2.35%) |
Sep 03, 2014 | 79.96 | 80.43 | 78.75 | 79.55 | 19,802,258 | +0.05(+0.06%) |
Sep 02, 2014 | 78.63 | 79.60 | 78.22 | 79.50 | 21,013,778 | +1.31(+1.67%) |
Aug 29, 2014 | 78.43 | 78.19 | 78.19 | 78.19 | 15,570,072 | +0.04(+0.05%) |
Aug 28, 2014 | 77.78 | 78.59 | 77.59 | 78.15 | 14,177,829 | +0.07(+0.09%) |
Aug 27, 2014 | 77.45 | 79.07 | 76.88 | 78.08 | 22,242,204 | +0.83(+1.07%) |
Aug 26, 2014 | 78.55 | 79.03 | 76.44 | 77.25 | 25,854,982 | -0.86(-1.10%) |
Aug 25, 2014 | 76.41 | 78.17 | 76.41 | 78.11 | 27,340,512 | +2.54(+3.36%) |
Aug 22, 2014 | 74.89 | 76.44 | 74.59 | 75.57 | 18,239,028 | +1.23(+1.65%) |
Aug 21, 2014 | 73.42 | 74.33 | 73.32 | 74.34 | 13,476,411 | +1.08(+1.47%) |
Aug 20, 2014 | 73.21 | 74.56 | 73.14 | 73.27 | 17,321,828 | -0.36(-0.48%) |
Aug 19, 2014 | 73.73 | 73.89 | 72.20 | 73.62 | 22,427,098 | +0.41(+0.56%) |
Aug 18, 2014 | 73.01 | 73.78 | 72.75 | 73.22 | 20,299,928 | +0.89(+1.24%) |
Aug 15, 2014 | 71.54 | 72.32 | 70.53 | 72.32 | 27,120,174 | +2.28(+3.25%) |
Aug 14, 2014 | 68.75 | 70.05 | 68.50 | 70.05 | 16,980,038 | +1.73(+2.53%) |
Aug 13, 2014 | 67.97 | 68.77 | 67.85 | 68.32 | 17,928,192 | +0.45(+0.66%) |
Aug 12, 2014 | 67.39 | 67.88 | 67.25 | 67.87 | 14,565,672 | +0.32(+0.47%) |
Aug 11, 2014 | 67.71 | 67.83 | 67.25 | 67.55 | 11,808,570 | +0.34(+0.51%) |
Aug 08, 2014 | 66.76 | 67.27 | 66.02 | 67.20 | 13,521,861 | +0.29(+0.43%) |
Aug 07, 2014 | 68.00 | 68.07 | 66.63 | 66.91 | 12,120,944 | -0.54(-0.80%) |
Aug 06, 2014 | 66.51 | 67.62 | 66.22 | 67.45 | 15,155,415 | +0.38(+0.56%) |
Aug 05, 2014 | 67.06 | 67.66 | 66.59 | 67.07 | 14,093,130 | +0.07(+0.10%) |
Aug 04, 2014 | 66.88 | 67.52 | 66.53 | 67.01 | 15,096,649 | +0.49(+0.74%) |