Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 86.79 | 86.82 | 85.44 | 85.98 | 12,635,183 | -0.03(-0.03%) |
Jul 30, 2015 | 84.71 | 86.27 | 83.71 | 86.01 | 16,404,967 | +1.60(+1.89%) |
Jul 29, 2015 | 86.36 | 87.15 | 83.98 | 84.42 | 31,723,916 | +1.93(+2.33%) |
Jul 28, 2015 | 82.09 | 82.73 | 80.79 | 82.49 | 22,485,122 | +1.85(+2.29%) |
Jul 27, 2015 | 82.17 | 82.35 | 78.79 | 80.64 | 20,399,946 | -1.67(-2.03%) |
Jul 24, 2015 | 84.73 | 85.47 | 82.19 | 82.31 | 20,653,524 | -3.52(-4.11%) |
Jul 23, 2015 | 85.98 | 86.52 | 85.66 | 85.84 | 8,374,585 | +0.16(+0.19%) |
Jul 22, 2015 | 85.22 | 86.38 | 85.04 | 85.68 | 9,563,432 | -0.25(-0.29%) |
Jul 21, 2015 | 86.24 | 86.80 | 85.30 | 85.93 | 8,892,177 | -0.31(-0.36%) |
Jul 20, 2015 | 86.67 | 86.78 | 85.97 | 86.23 | 9,893,539 | -0.04(-0.05%) |
Jul 17, 2015 | 86.63 | 86.71 | 85.52 | 86.28 | 11,198,967 | -0.43(-0.50%) |
Jul 16, 2015 | 86.33 | 87.11 | 86.13 | 86.71 | 10,295,547 | +1.07(+1.24%) |
Jul 15, 2015 | 86.86 | 87.34 | 85.51 | 85.64 | 14,358,746 | +0.02(+0.03%) |
Jul 14, 2015 | 84.06 | 85.95 | 83.80 | 85.62 | 15,473,459 | +2.05(+2.45%) |
Jul 13, 2015 | 83.90 | 83.98 | 83.39 | 83.57 | 13,200,165 | +0.59(+0.71%) |
Jul 10, 2015 | 83.81 | 83.90 | 82.58 | 82.98 | 13,300,659 | +0.28(+0.34%) |
Jul 09, 2015 | 83.46 | 83.71 | 82.68 | 82.70 | 12,309,888 | +0.31(+0.37%) |
Jul 08, 2015 | 83.35 | 83.47 | 82.01 | 82.39 | 12,663,006 | -1.60(-1.90%) |
Jul 07, 2015 | 84.59 | 84.93 | 82.53 | 83.99 | 13,957,506 | -0.39(-0.46%) |
Jul 06, 2015 | 83.50 | 84.95 | 83.26 | 84.38 | 18,562,108 | +0.45(+0.54%) |
Jul 02, 2015 | 84.87 | 83.93 | 83.93 | 83.93 | 12,106,243 | -0.71(-0.84%) |
Jul 01, 2015 | 86.17 | 86.52 | 84.19 | 84.63 | 14,046,854 | -0.78(-0.91%) |
Jun 30, 2015 | 85.57 | 86.30 | 85.20 | 85.41 | 15,549,761 | +1.19(+1.41%) |
Jun 29, 2015 | 86.00 | 86.92 | 84.12 | 84.23 | 17,117,836 | -2.95(-3.38%) |
Jun 26, 2015 | 87.76 | 87.99 | 86.74 | 87.18 | 13,338,292 | -0.53(-0.61%) |
Jun 25, 2015 | 89.35 | 89.45 | 87.41 | 87.71 | 11,752,437 | -1.30(-1.46%) |
Jun 24, 2015 | 88.92 | 90.00 | 88.75 | 89.01 | 11,451,226 | -0.15(-0.16%) |
Jun 23, 2015 | 88.87 | 89.30 | 88.35 | 89.16 | 11,554,003 | +0.53(+0.59%) |
Jun 22, 2015 | 88.11 | 88.91 | 87.95 | 88.63 | 11,018,937 | +1.23(+1.41%) |
Jun 19, 2015 | 87.89 | 88.27 | 87.22 | 87.40 | 28,812,634 | -1.03(-1.16%) |
Jun 18, 2015 | 86.95 | 88.84 | 86.83 | 88.43 | 18,713,348 | +1.70(+1.96%) |
Jun 17, 2015 | 86.88 | 87.14 | 85.98 | 86.73 | 16,555,430 | -0.14(-0.16%) |
Jun 16, 2015 | 86.28 | 87.14 | 85.66 | 86.87 | 11,578,732 | +0.66(+0.77%) |
Jun 15, 2015 | 85.15 | 86.37 | 84.92 | 86.20 | 13,165,922 | +0.36(+0.42%) |
Jun 12, 2015 | 86.52 | 86.63 | 85.18 | 85.84 | 12,701,156 | -0.76(-0.88%) |
Jun 11, 2015 | 85.83 | 87.01 | 85.70 | 86.60 | 19,912,384 | +1.06(+1.24%) |
Jun 10, 2015 | 83.61 | 85.72 | 83.46 | 85.54 | 16,487,617 | +2.12(+2.54%) |
Jun 09, 2015 | 82.30 | 83.81 | 82.25 | 83.41 | 13,159,835 | +0.76(+0.92%) |
Jun 08, 2015 | 82.84 | 83.43 | 82.53 | 82.65 | 14,778,245 | -0.19(-0.23%) |
Jun 05, 2015 | 82.74 | 83.07 | 81.79 | 82.84 | 11,604,953 | +0.02(+0.03%) |
Jun 04, 2015 | 82.79 | 83.29 | 82.33 | 82.82 | 11,881,633 | -0.52(-0.63%) |
Jun 03, 2015 | 83.06 | 83.54 | 82.77 | 83.34 | 10,196,804 | +0.52(+0.62%) |
Jun 02, 2015 | 82.76 | 83.01 | 82.24 | 82.82 | 14,015,087 | -0.10(-0.12%) |
Jun 01, 2015 | 82.26 | 83.42 | 81.89 | 82.93 | 15,703,276 | +1.32(+1.61%) |
May 29, 2015 | 82.25 | 82.41 | 81.30 | 81.61 | 15,605,111 | -0.42(-0.51%) |
May 28, 2015 | 81.42 | 82.45 | 81.28 | 82.03 | 11,352,248 | +0.28(+0.35%) |
May 27, 2015 | 80.21 | 81.85 | 79.95 | 81.75 | 16,125,212 | +1.96(+2.45%) |
May 26, 2015 | 81.04 | 81.07 | 79.63 | 79.79 | 22,020,100 | -1.41(-1.74%) |
May 22, 2015 | 80.47 | 81.20 | 81.20 | 81.20 | 16,616,966 | +0.36(+0.44%) |
May 21, 2015 | 79.89 | 81.03 | 79.82 | 80.85 | 11,518,702 | +0.76(+0.95%) |
May 20, 2015 | 80.03 | 80.62 | 78.62 | 80.08 | 14,217,763 | -0.28(-0.35%) |
May 19, 2015 | 80.77 | 81.09 | 80.00 | 80.37 | 11,932,708 | -0.32(-0.40%) |
May 18, 2015 | 79.66 | 80.93 | 79.49 | 80.69 | 18,867,990 | +1.24(+1.56%) |
May 15, 2015 | 79.27 | 80.13 | 78.72 | 79.45 | 18,461,220 | +0.41(+0.52%) |
May 14, 2015 | 77.98 | 79.12 | 77.53 | 79.04 | 17,554,762 | +1.71(+2.21%) |
May 13, 2015 | 77.03 | 78.09 | 77.02 | 77.34 | 14,876,332 | +0.60(+0.79%) |
May 12, 2015 | 75.75 | 77.16 | 75.25 | 76.73 | 13,140,998 | +0.60(+0.79%) |
May 11, 2015 | 75.74 | 76.59 | 75.63 | 76.13 | 13,696,387 | +0.64(+0.85%) |
May 08, 2015 | 74.87 | 75.57 | 74.78 | 75.49 | 13,277,800 | +1.50(+2.02%) |
May 07, 2015 | 74.27 | 74.40 | 72.44 | 73.99 | 19,090,242 | -0.35(-0.47%) |
May 06, 2015 | 75.20 | 75.47 | 73.80 | 74.34 | 13,843,359 | -0.52(-0.70%) |
May 05, 2015 | 76.54 | 76.86 | 74.68 | 74.86 | 20,698,240 | -1.94(-2.53%) |
May 04, 2015 | 76.80 | 78.14 | 76.49 | 76.81 | 18,173,194 | +0.47(+0.62%) |
May 01, 2015 | 75.02 | 77.30 | 74.51 | 76.33 | 30,686,810 | +3.27(+4.48%) |
Apr 30, 2015 | 74.25 | 74.65 | 72.55 | 73.06 | 19,241,622 | -1.32(-1.77%) |
Apr 29, 2015 | 74.96 | 75.53 | 73.87 | 74.38 | 12,286,285 | -1.02(-1.35%) |
Apr 28, 2015 | 74.96 | 75.48 | 73.52 | 75.39 | 13,472,052 | +0.57(+0.76%) |
Apr 27, 2015 | 75.73 | 75.98 | 74.15 | 74.83 | 14,897,666 | -0.55(-0.73%) |
Apr 24, 2015 | 76.06 | 76.82 | 75.31 | 75.38 | 13,391,577 | -1.10(-1.44%) |
Apr 23, 2015 | 76.06 | 76.87 | 75.61 | 76.47 | 11,104,222 | +0.75(+0.98%) |
Apr 22, 2015 | 76.50 | 76.63 | 75.47 | 75.73 | 11,371,789 | -0.74(-0.97%) |
Apr 21, 2015 | 73.72 | 76.84 | 73.34 | 76.47 | 27,127,864 | +3.30(+4.52%) |
Apr 20, 2015 | 74.35 | 74.35 | 72.99 | 73.17 | 12,037,965 | -0.53(-0.72%) |
Apr 17, 2015 | 74.40 | 74.73 | 73.13 | 73.69 | 13,614,455 | -1.42(-1.90%) |
Apr 16, 2015 | 75.56 | 76.12 | 74.95 | 75.12 | 9,175,297 | -0.50(-0.66%) |
Apr 15, 2015 | 74.43 | 75.86 | 74.38 | 75.62 | 17,744,492 | +1.32(+1.78%) |
Apr 14, 2015 | 74.39 | 74.62 | 73.76 | 74.30 | 9,937,713 | -0.05(-0.07%) |
Apr 13, 2015 | 74.15 | 75.47 | 74.14 | 74.35 | 14,648,741 | +0.37(+0.50%) |
Apr 10, 2015 | 73.96 | 74.47 | 73.46 | 73.98 | 12,735,633 | +0.44(+0.60%) |
Apr 09, 2015 | 72.81 | 73.55 | 72.63 | 73.53 | 12,625,693 | +0.94(+1.29%) |
Apr 08, 2015 | 71.75 | 73.34 | 71.64 | 72.60 | 15,085,392 | +0.86(+1.20%) |
Apr 07, 2015 | 71.44 | 72.50 | 71.24 | 71.74 | 11,368,441 | +0.65(+0.92%) |
Apr 06, 2015 | 71.18 | 71.78 | 70.67 | 71.08 | 13,340,397 | -0.47(-0.65%) |
Apr 02, 2015 | 71.23 | 71.55 | 71.55 | 71.55 | 14,757,445 | +0.52(+0.73%) |
Apr 01, 2015 | 71.35 | 71.35 | 69.33 | 71.03 | 20,818,892 | -0.30(-0.42%) |
Mar 31, 2015 | 72.70 | 72.84 | 71.29 | 71.33 | 18,648,638 | -1.86(-2.54%) |
Mar 30, 2015 | 73.50 | 73.90 | 72.38 | 73.19 | 13,712,142 | -0.23(-0.31%) |
Mar 27, 2015 | 73.42 | 74.22 | 73.37 | 73.42 | 12,127,892 | -0.05(-0.07%) |
Mar 26, 2015 | 72.06 | 74.01 | 71.67 | 73.47 | 15,033,107 | +0.88(+1.22%) |
Mar 25, 2015 | 74.14 | 74.95 | 72.53 | 72.59 | 21,498,082 | -1.13(-1.53%) |
Mar 24, 2015 | 73.05 | 74.76 | 72.74 | 73.72 | 16,212,027 | +0.84(+1.15%) |
Mar 23, 2015 | 72.53 | 73.56 | 72.15 | 72.88 | 24,735,884 | -1.48(-1.98%) |
Mar 20, 2015 | 74.15 | 74.66 | 73.93 | 74.36 | 23,609,892 | +0.62(+0.84%) |
Mar 19, 2015 | 72.90 | 73.95 | 72.72 | 73.74 | 12,698,604 | +0.84(+1.16%) |
Mar 18, 2015 | 72.89 | 73.12 | 71.63 | 72.89 | 17,870,654 | -0.12(-0.16%) |
Mar 17, 2015 | 73.27 | 73.96 | 72.41 | 73.01 | 13,626,429 | -0.63(-0.85%) |
Mar 16, 2015 | 72.69 | 73.85 | 72.52 | 73.64 | 14,476,953 | +1.23(+1.70%) |
Mar 13, 2015 | 72.39 | 73.40 | 71.88 | 72.41 | 10,744,420 | -0.23(-0.32%) |
Mar 12, 2015 | 72.42 | 73.09 | 71.88 | 72.64 | 11,495,446 | +0.70(+0.97%) |
Mar 11, 2015 | 72.06 | 72.79 | 71.79 | 71.94 | 12,388,888 | +0.10(+0.14%) |
Mar 10, 2015 | 72.60 | 73.09 | 71.75 | 71.84 | 17,508,756 | -1.85(-2.51%) |
Mar 09, 2015 | 73.81 | 74.13 | 72.83 | 73.69 | 12,842,727 | -0.32(-0.43%) |
Mar 06, 2015 | 74.87 | 75.42 | 73.93 | 74.01 | 11,911,942 | -1.17(-1.55%) |
Mar 05, 2015 | 75.18 | 75.93 | 74.67 | 75.17 | 11,899,576 | +0.26(+0.34%) |
Mar 04, 2015 | 74.21 | 75.66 | 74.72 | 74.92 | 12,185,011 | +0.20(+0.26%) |
Mar 03, 2015 | 75.48 | 75.53 | 74.25 | 74.72 | 11,445,998 | -0.76(-1.00%) |
Mar 02, 2015 | 75.82 | 75.82 | 74.73 | 75.47 | 10,554,332 | +0.22(+0.29%) |
Feb 27, 2015 | 75.80 | 75.85 | 74.66 | 75.26 | 10,922,951 | -0.48(-0.63%) |
Feb 26, 2015 | 75.82 | 76.22 | 75.09 | 75.74 | 9,207,057 | -0.17(-0.23%) |
Feb 25, 2015 | 76.21 | 76.33 | 75.53 | 75.91 | 10,000,013 | -0.20(-0.26%) |
Feb 24, 2015 | 76.03 | 76.63 | 75.61 | 76.11 | 10,768,319 | +0.14(+0.18%) |
Feb 23, 2015 | 74.84 | 76.32 | 74.84 | 75.97 | 12,269,748 | +1.38(+1.85%) |
Feb 20, 2015 | 74.45 | 74.86 | 74.09 | 74.59 | 13,709,324 | -0.09(-0.12%) |
Feb 19, 2015 | 75.16 | 75.82 | 74.54 | 74.68 | 12,651,969 | -0.88(-1.16%) |
Feb 18, 2015 | 75.42 | 75.70 | 74.88 | 75.55 | 10,258,736 | +0.07(+0.10%) |
Feb 17, 2015 | 74.19 | 75.49 | 74.08 | 75.48 | 14,839,762 | +1.41(+1.90%) |
Feb 13, 2015 | 73.61 | 74.07 | 74.07 | 74.07 | 15,249,117 | +0.80(+1.09%) |
Feb 12, 2015 | 73.14 | 73.93 | 72.40 | 73.27 | 14,653,424 | +0.60(+0.82%) |
Feb 11, 2015 | 71.69 | 73.61 | 71.54 | 72.68 | 19,982,958 | +1.21(+1.69%) |
Feb 10, 2015 | 71.06 | 71.78 | 70.60 | 71.47 | 15,810,104 | +1.03(+1.47%) |
Feb 09, 2015 | 70.52 | 71.72 | 70.24 | 70.44 | 17,409,670 | -0.42(-0.59%) |
Feb 06, 2015 | 72.49 | 73.11 | 70.62 | 70.86 | 29,640,972 | -1.76(-2.42%) |
Feb 05, 2015 | 71.91 | 73.36 | 70.73 | 72.62 | 28,379,064 | +1.07(+1.49%) |
Feb 04, 2015 | 71.91 | 72.84 | 69.64 | 71.55 | 81,682,152 | -6.36(-8.16%) |
Feb 03, 2015 | 77.57 | 78.00 | 75.67 | 77.91 | 26,869,406 | +0.72(+0.93%) |
Feb 02, 2015 | 77.12 | 77.92 | 75.91 | 77.19 | 19,190,676 | +0.99(+1.30%) |
Jan 30, 2015 | 75.84 | 76.51 | 75.40 | 76.20 | 18,720,696 | +0.47(+0.62%) |
Jan 29, 2015 | 74.51 | 75.97 | 73.47 | 75.73 | 11,563,133 | +1.26(+1.69%) |
Jan 28, 2015 | 76.56 | 76.69 | 74.40 | 74.47 | 15,887,572 | -1.88(-2.46%) |
Jan 27, 2015 | 77.01 | 77.79 | 76.22 | 76.35 | 14,223,560 | -1.51(-1.94%) |
Jan 26, 2015 | 76.23 | 78.34 | 76.23 | 77.86 | 14,154,509 | +1.14(+1.49%) |
Jan 23, 2015 | 75.89 | 77.13 | 75.45 | 76.72 | 13,197,675 | +0.29(+0.38%) |
Jan 22, 2015 | 75.70 | 76.46 | 73.82 | 76.43 | 17,828,186 | +1.13(+1.51%) |
Jan 21, 2015 | 74.90 | 76.38 | 74.56 | 75.29 | 16,933,628 | -0.15(-0.19%) |
Jan 20, 2015 | 73.52 | 75.63 | 72.80 | 75.44 | 25,893,742 | +2.23(+3.05%) |
Jan 16, 2015 | 70.82 | 73.34 | 70.56 | 73.21 | 19,394,124 | +2.41(+3.40%) |
Jan 15, 2015 | 72.18 | 72.97 | 70.68 | 70.80 | 15,723,452 | -1.35(-1.87%) |
Jan 14, 2015 | 69.78 | 72.76 | 69.57 | 72.15 | 22,186,416 | +1.49(+2.11%) |
Jan 13, 2015 | 74.04 | 74.06 | 69.24 | 70.66 | 37,181,376 | -2.91(-3.95%) |
Jan 12, 2015 | 74.76 | 75.12 | 73.24 | 73.57 | 17,504,526 | -0.73(-0.98%) |
Jan 09, 2015 | 75.25 | 75.47 | 73.96 | 74.30 | 20,275,100 | -0.07(-0.09%) |
Jan 08, 2015 | 73.27 | 74.47 | 72.90 | 74.36 | 25,821,470 | +2.05(+2.83%) |
Jan 07, 2015 | 72.19 | 72.62 | 71.56 | 72.31 | 22,502,302 | +1.33(+1.87%) |
Jan 06, 2015 | 71.58 | 72.21 | 69.85 | 70.98 | 30,758,878 | +0.63(+0.89%) |
Jan 05, 2015 | 69.23 | 71.77 | 67.73 | 70.35 | 37,797,440 | +1.36(+1.98%) |
Jan 02, 2015 | 69.16 | 70.26 | 68.71 | 68.99 | 16,976,358 | +0.47(+0.69%) |
Dec 31, 2014 | 69.78 | 68.52 | 68.52 | 68.52 | 19,093,208 | -0.74(-1.07%) |
Dec 30, 2014 | 71.05 | 71.41 | 69.11 | 69.26 | 25,428,132 | -1.47(-2.08%) |
Dec 29, 2014 | 69.83 | 70.82 | 69.35 | 70.73 | 28,352,644 | +2.55(+3.74%) |
Dec 26, 2014 | 67.43 | 68.59 | 67.10 | 68.18 | 24,280,454 | +1.82(+2.74%) |
Dec 24, 2014 | 64.68 | 66.36 | 66.36 | 66.36 | 29,159,412 | +1.34(+2.06%) |
Dec 23, 2014 | 67.90 | 67.97 | 62.48 | 65.02 | 83,941,864 | -2.51(-3.71%) |
Dec 22, 2014 | 70.31 | 71.29 | 67.20 | 67.53 | 99,595,592 | -11.30(-14.34%) |
Dec 19, 2014 | 76.97 | 79.59 | 76.06 | 78.83 | 29,178,858 | +2.12(+2.76%) |
Dec 18, 2014 | 75.94 | 76.84 | 75.35 | 76.72 | 19,603,642 | +2.28(+3.07%) |
Dec 17, 2014 | 73.03 | 74.68 | 72.37 | 74.44 | 18,639,654 | +1.41(+1.93%) |
Dec 16, 2014 | 74.61 | 74.81 | 72.97 | 73.03 | 17,937,320 | -1.96(-2.62%) |
Dec 15, 2014 | 76.50 | 77.01 | 74.41 | 74.99 | 22,305,344 | -0.71(-0.93%) |
Dec 12, 2014 | 75.21 | 77.34 | 75.12 | 75.69 | 15,469,718 | -0.13(-0.17%) |
Dec 11, 2014 | 76.49 | 77.71 | 75.60 | 75.82 | 15,088,632 | -0.39(-0.51%) |
Dec 10, 2014 | 76.97 | 77.60 | 75.94 | 76.21 | 16,369,277 | -0.77(-1.01%) |
Dec 09, 2014 | 75.46 | 77.05 | 74.30 | 76.98 | 15,577,302 | +0.25(+0.33%) |
Dec 08, 2014 | 76.36 | 78.20 | 76.27 | 76.73 | 18,914,626 | +0.71(+0.93%) |
Dec 05, 2014 | 74.36 | 76.22 | 74.25 | 76.03 | 24,938,018 | +2.01(+2.72%) |
Dec 04, 2014 | 73.25 | 74.17 | 72.59 | 74.01 | 16,626,585 | +0.68(+0.93%) |
Dec 03, 2014 | 74.90 | 74.93 | 72.59 | 73.33 | 24,234,136 | -0.95(-1.28%) |
Dec 02, 2014 | 73.54 | 74.71 | 73.43 | 74.28 | 21,404,048 | +1.19(+1.63%) |
Dec 01, 2014 | 72.69 | 74.14 | 72.52 | 73.09 | 19,966,314 | +0.17(+0.23%) |
Nov 28, 2014 | 73.41 | 73.66 | 72.47 | 72.92 | 10,390,174 | +0.01(+0.02%) |
Nov 26, 2014 | 73.60 | 72.91 | 72.91 | 72.91 | 15,870,654 | -0.59(-0.80%) |
Nov 25, 2014 | 73.38 | 73.69 | 71.51 | 73.50 | 28,301,020 | +0.37(+0.51%) |
Nov 24, 2014 | 73.50 | 74.36 | 72.28 | 73.13 | 23,535,540 | +0.01(+0.02%) |
Nov 21, 2014 | 74.30 | 74.52 | 72.75 | 73.11 | 23,063,446 | -0.01(-0.01%) |
Nov 20, 2014 | 74.11 | 75.15 | 72.91 | 73.12 | 27,548,780 | -1.27(-1.71%) |
Nov 19, 2014 | 75.02 | 75.10 | 73.42 | 74.39 | 19,069,758 | -1.00(-1.32%) |
Nov 18, 2014 | 73.92 | 75.58 | 73.29 | 75.39 | 27,733,090 | +2.38(+3.26%) |
Nov 17, 2014 | 73.49 | 74.26 | 72.91 | 73.01 | 23,516,696 | -1.18(-1.59%) |
Nov 14, 2014 | 75.23 | 75.45 | 72.69 | 74.19 | 32,402,238 | -1.56(-2.05%) |
Nov 13, 2014 | 77.75 | 77.82 | 75.24 | 75.74 | 28,717,424 | -1.96(-2.53%) |
Nov 12, 2014 | 78.33 | 78.37 | 76.83 | 77.71 | 17,604,962 | -0.81(-1.03%) |
Nov 11, 2014 | 78.13 | 79.03 | 77.54 | 78.51 | 16,792,722 | +0.72(+0.93%) |
Nov 10, 2014 | 79.28 | 79.50 | 77.53 | 77.79 | 29,449,944 | +0.41(+0.54%) |
Nov 07, 2014 | 79.16 | 79.20 | 77.29 | 77.38 | 17,421,362 | -0.36(-0.46%) |
Nov 06, 2014 | 77.74 | 78.83 | 77.12 | 77.74 | 18,085,114 | +0.65(+0.84%) |
Nov 05, 2014 | 80.59 | 80.62 | 76.87 | 77.09 | 21,256,026 | -2.67(-3.34%) |
Nov 04, 2014 | 79.68 | 80.43 | 79.21 | 79.76 | 14,022,503 | -0.19(-0.24%) |
Nov 03, 2014 | 81.64 | 82.00 | 79.23 | 79.95 | 21,123,616 | -1.47(-1.80%) |
Oct 31, 2014 | 84.25 | 84.92 | 80.51 | 81.41 | 30,361,534 | -1.61(-1.94%) |
Oct 30, 2014 | 80.48 | 83.12 | 80.40 | 83.03 | 18,974,420 | +2.54(+3.16%) |
Oct 29, 2014 | 79.85 | 82.45 | 78.51 | 80.48 | 29,093,544 | -1.98(-2.41%) |
Oct 28, 2014 | 82.32 | 82.96 | 81.60 | 82.47 | 22,143,326 | +0.63(+0.76%) |
Oct 27, 2014 | 80.52 | 82.13 | 80.48 | 81.84 | 15,825,330 | +1.37(+1.70%) |
Oct 24, 2014 | 78.16 | 81.03 | 77.49 | 80.48 | 20,815,242 | +2.57(+3.29%) |
Oct 23, 2014 | 77.52 | 78.64 | 76.69 | 77.91 | 19,083,468 | +0.79(+1.03%) |
Oct 22, 2014 | 77.42 | 77.78 | 75.66 | 77.12 | 18,926,042 | -0.42(-0.54%) |
Oct 21, 2014 | 75.63 | 77.54 | 75.21 | 77.54 | 16,872,620 | +3.24(+4.36%) |
Oct 20, 2014 | 73.53 | 74.25 | 73.29 | 74.30 | 16,354,730 | +1.06(+1.45%) |
Oct 17, 2014 | 71.69 | 74.38 | 71.69 | 73.24 | 24,128,230 | +2.81(+3.99%) |
Oct 16, 2014 | 68.61 | 72.69 | 68.29 | 70.42 | 27,352,180 | +0.52(+0.75%) |
Oct 15, 2014 | 69.06 | 70.40 | 66.68 | 69.90 | 32,785,122 | -0.74(-1.05%) |
Oct 14, 2014 | 74.14 | 74.78 | 70.17 | 70.64 | 37,483,460 | -3.10(-4.20%) |
Oct 13, 2014 | 75.95 | 76.01 | 73.68 | 73.74 | 20,051,766 | -1.66(-2.21%) |
Oct 10, 2014 | 76.61 | 78.14 | 74.87 | 75.40 | 27,119,194 | -1.54(-2.00%) |
Oct 09, 2014 | 78.81 | 78.96 | 76.85 | 76.94 | 18,131,250 | -2.20(-2.77%) |
Oct 08, 2014 | 75.82 | 79.21 | 75.63 | 79.14 | 22,758,162 | +3.33(+4.39%) |
Oct 07, 2014 | 76.22 | 76.54 | 74.54 | 75.81 | 13,424,284 | -0.61(-0.80%) |
Oct 06, 2014 | 77.94 | 78.11 | 76.19 | 76.42 | 15,514,669 | -1.01(-1.30%) |
Oct 03, 2014 | 76.73 | 78.03 | 76.11 | 77.43 | 14,164,894 | +1.42(+1.87%) |
Oct 02, 2014 | 76.33 | 76.99 | 75.31 | 76.01 | 15,861,834 | -0.75(-0.98%) |
Oct 01, 2014 | 77.77 | 78.21 | 76.46 | 76.75 | 16,038,781 | -0.63(-0.81%) |
Sep 30, 2014 | 78.13 | 78.51 | 76.95 | 77.38 | 15,988,295 | -0.77(-0.99%) |
Sep 29, 2014 | 78.21 | 79.00 | 77.38 | 78.15 | 11,103,779 | -0.63(-0.80%) |
Sep 26, 2014 | 79.16 | 79.24 | 77.60 | 78.78 | 14,945,022 | +0.76(+0.97%) |
Sep 25, 2014 | 79.17 | 80.39 | 77.35 | 78.03 | 21,181,064 | -1.00(-1.26%) |
Sep 24, 2014 | 77.23 | 79.09 | 77.07 | 79.02 | 20,329,694 | +2.41(+3.15%) |
Sep 23, 2014 | 76.11 | 77.20 | 76.00 | 76.61 | 14,721,311 | -0.06(-0.08%) |
Sep 22, 2014 | 77.06 | 78.19 | 76.05 | 76.67 | 16,946,150 | -0.36(-0.46%) |
Sep 19, 2014 | 78.32 | 78.43 | 76.70 | 77.02 | 30,593,168 | +0.02(+0.03%) |
Sep 18, 2014 | 76.06 | 77.42 | 75.67 | 77.00 | 22,487,204 | +1.52(+2.01%) |
Sep 17, 2014 | 76.01 | 76.77 | 74.09 | 75.48 | 25,384,742 | -0.67(-0.88%) |
Sep 16, 2014 | 72.58 | 76.30 | 72.13 | 76.15 | 20,532,282 | +2.74(+3.73%) |
Sep 15, 2014 | 74.07 | 74.22 | 72.20 | 73.41 | 24,984,576 | -1.94(-2.58%) |
Sep 12, 2014 | 77.18 | 77.71 | 74.80 | 75.35 | 21,811,008 | -1.98(-2.57%) |
Sep 11, 2014 | 78.51 | 78.86 | 76.91 | 77.34 | 14,404,102 | -1.33(-1.69%) |
Sep 10, 2014 | 77.20 | 78.67 | 76.88 | 78.67 | 15,473,953 | +1.69(+2.20%) |
Sep 09, 2014 | 77.71 | 77.76 | 75.83 | 76.97 | 19,373,776 | -0.47(-0.60%) |
Sep 08, 2014 | 76.29 | 77.67 | 76.14 | 77.44 | 16,408,561 | +0.85(+1.11%) |
Sep 05, 2014 | 77.34 | 77.42 | 70.90 | 76.59 | 49,632,660 | -1.09(-1.40%) |
Sep 04, 2014 | 79.82 | 79.95 | 77.25 | 77.68 | 18,933,760 | -1.87(-2.35%) |
Sep 03, 2014 | 79.96 | 80.43 | 78.75 | 79.55 | 19,802,598 | +0.05(+0.06%) |
Sep 02, 2014 | 78.63 | 79.60 | 78.22 | 79.49 | 21,014,140 | +1.31(+1.67%) |
Aug 29, 2014 | 78.43 | 78.19 | 78.19 | 78.19 | 15,570,341 | +0.04(+0.05%) |
Aug 28, 2014 | 77.78 | 78.59 | 77.59 | 78.15 | 14,178,073 | +0.07(+0.09%) |
Aug 27, 2014 | 77.45 | 79.06 | 76.88 | 78.08 | 22,242,586 | +0.83(+1.07%) |
Aug 26, 2014 | 78.55 | 79.03 | 76.44 | 77.25 | 25,855,426 | -0.86(-1.10%) |
Aug 25, 2014 | 76.41 | 78.16 | 76.41 | 78.11 | 27,340,982 | +2.54(+3.36%) |
Aug 22, 2014 | 74.89 | 76.44 | 74.59 | 75.57 | 18,239,342 | +1.23(+1.65%) |
Aug 21, 2014 | 73.42 | 74.33 | 73.32 | 74.34 | 13,476,643 | +1.08(+1.47%) |
Aug 20, 2014 | 73.21 | 74.56 | 73.13 | 73.27 | 17,322,126 | -0.36(-0.48%) |
Aug 19, 2014 | 73.73 | 73.89 | 72.20 | 73.62 | 22,427,484 | +0.41(+0.56%) |
Aug 18, 2014 | 73.01 | 73.78 | 72.75 | 73.21 | 20,300,278 | +0.89(+1.24%) |
Aug 15, 2014 | 71.54 | 72.32 | 70.52 | 72.32 | 27,120,642 | +2.28(+3.25%) |
Aug 14, 2014 | 68.75 | 70.05 | 68.50 | 70.04 | 16,980,330 | +1.73(+2.53%) |
Aug 13, 2014 | 67.97 | 68.77 | 67.85 | 68.31 | 17,928,502 | +0.45(+0.66%) |
Aug 12, 2014 | 67.38 | 67.88 | 67.25 | 67.86 | 14,565,923 | +0.32(+0.47%) |
Aug 11, 2014 | 67.70 | 67.83 | 67.25 | 67.54 | 11,808,773 | +0.34(+0.51%) |
Aug 08, 2014 | 66.76 | 67.27 | 66.02 | 67.20 | 13,522,094 | +0.29(+0.43%) |
Aug 07, 2014 | 68.00 | 68.07 | 66.63 | 66.91 | 12,121,153 | -0.54(-0.80%) |
Aug 06, 2014 | 66.51 | 67.62 | 66.21 | 67.45 | 15,155,676 | +0.38(+0.56%) |
Aug 05, 2014 | 67.06 | 67.66 | 66.58 | 67.07 | 14,093,373 | +0.07(+0.10%) |
Aug 04, 2014 | 66.88 | 67.52 | 66.53 | 67.01 | 15,096,909 | +0.49(+0.74%) |