Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 95.32 | 96.25 | 94.82 | 95.36 | 5,278,795 | +0.46(+0.49%) |
Jul 30, 2015 | 94.47 | 95.11 | 93.98 | 94.89 | 4,039,161 | +0.07(+0.08%) |
Jul 29, 2015 | 93.83 | 95.14 | 93.79 | 94.82 | 6,263,924 | +1.25(+1.33%) |
Jul 28, 2015 | 92.69 | 93.73 | 92.22 | 93.57 | 5,126,102 | +1.44(+1.57%) |
Jul 27, 2015 | 92.37 | 92.80 | 91.84 | 92.13 | 5,483,739 | -0.42(-0.46%) |
Jul 24, 2015 | 93.49 | 93.89 | 92.42 | 92.55 | 5,434,135 | -0.81(-0.87%) |
Jul 23, 2015 | 93.87 | 94.61 | 93.25 | 93.37 | 5,288,213 | -0.25(-0.27%) |
Jul 22, 2015 | 92.86 | 93.77 | 92.72 | 93.62 | 6,731,590 | +0.85(+0.91%) |
Jul 21, 2015 | 92.41 | 92.86 | 91.81 | 92.77 | 5,719,861 | +0.37(+0.40%) |
Jul 20, 2015 | 91.46 | 92.98 | 91.40 | 92.41 | 7,495,668 | -0.86(-0.93%) |
Jul 17, 2015 | 93.29 | 93.70 | 92.89 | 93.27 | 6,747,096 | -0.21(-0.23%) |
Jul 16, 2015 | 94.41 | 94.44 | 92.75 | 93.48 | 6,424,632 | -0.69(-0.74%) |
Jul 15, 2015 | 94.05 | 94.64 | 93.76 | 94.18 | 4,129,962 | +0.18(+0.19%) |
Jul 14, 2015 | 93.30 | 94.13 | 93.21 | 94.00 | 4,527,369 | +0.37(+0.40%) |
Jul 13, 2015 | 93.06 | 93.72 | 92.94 | 93.62 | 5,120,013 | +1.47(+1.59%) |
Jul 10, 2015 | 91.80 | 92.46 | 91.33 | 92.15 | 5,684,051 | +1.40(+1.54%) |
Jul 09, 2015 | 91.52 | 91.74 | 90.61 | 90.75 | 4,471,410 | +0.31(+0.34%) |
Jul 08, 2015 | 91.03 | 91.63 | 90.28 | 90.44 | 4,656,390 | -1.14(-1.25%) |
Jul 07, 2015 | 91.03 | 91.78 | 90.20 | 91.58 | 6,769,405 | +0.88(+0.97%) |
Jul 06, 2015 | 89.85 | 91.20 | 89.77 | 90.70 | 4,743,043 | -0.14(-0.15%) |
Jul 02, 2015 | 91.73 | 90.84 | 90.84 | 90.84 | 4,718,910 | -0.47(-0.52%) |
Jul 01, 2015 | 91.62 | 91.89 | 90.83 | 91.32 | 5,174,040 | +0.77(+0.85%) |
Jun 30, 2015 | 90.57 | 91.06 | 90.11 | 90.55 | 7,288,611 | +0.48(+0.53%) |
Jun 29, 2015 | 90.90 | 91.52 | 90.00 | 90.07 | 6,366,362 | -1.68(-1.83%) |
Jun 26, 2015 | 91.89 | 92.35 | 91.45 | 91.75 | 5,165,061 | +0.29(+0.32%) |
Jun 25, 2015 | 92.27 | 92.65 | 91.45 | 91.45 | 5,482,382 | -0.09(-0.10%) |
Jun 24, 2015 | 92.02 | 92.63 | 91.54 | 91.54 | 4,560,659 | -0.68(-0.73%) |
Jun 23, 2015 | 92.27 | 92.55 | 92.02 | 92.22 | 3,774,961 | +0.09(+0.10%) |
Jun 22, 2015 | 92.02 | 92.58 | 91.89 | 92.13 | 3,915,248 | +0.52(+0.57%) |
Jun 19, 2015 | 90.97 | 92.32 | 90.80 | 91.61 | 11,358,613 | +0.47(+0.52%) |
Jun 18, 2015 | 90.49 | 91.50 | 90.44 | 91.14 | 8,864,175 | +1.12(+1.25%) |
Jun 17, 2015 | 90.22 | 90.68 | 89.60 | 90.01 | 7,022,743 | +0.20(+0.22%) |
Jun 16, 2015 | 89.55 | 90.00 | 89.42 | 89.82 | 4,254,399 | +0.18(+0.20%) |
Jun 15, 2015 | 89.82 | 89.98 | 89.26 | 89.64 | 4,866,403 | -0.48(-0.53%) |
Jun 12, 2015 | 90.35 | 90.92 | 89.97 | 90.12 | 5,279,612 | -0.56(-0.62%) |
Jun 11, 2015 | 90.44 | 91.53 | 90.44 | 90.68 | 4,470,709 | +0.25(+0.28%) |
Jun 10, 2015 | 89.55 | 90.60 | 89.13 | 90.43 | 4,869,781 | +1.18(+1.32%) |
Jun 09, 2015 | 89.46 | 89.83 | 88.84 | 89.25 | 4,490,628 | -0.33(-0.36%) |
Jun 08, 2015 | 89.74 | 90.29 | 89.49 | 89.57 | 4,233,617 | -0.36(-0.40%) |
Jun 05, 2015 | 90.72 | 90.74 | 89.85 | 89.93 | 5,529,397 | -0.89(-0.98%) |
Jun 04, 2015 | 91.68 | 92.20 | 90.59 | 90.82 | 5,312,389 | -1.39(-1.50%) |
Jun 03, 2015 | 91.03 | 92.46 | 90.81 | 92.20 | 7,777,911 | +1.28(+1.41%) |
Jun 02, 2015 | 90.24 | 91.41 | 90.15 | 90.92 | 7,471,986 | +0.42(+0.46%) |
Jun 01, 2015 | 90.75 | 91.05 | 90.17 | 90.51 | 6,310,650 | +0.20(+0.22%) |
May 29, 2015 | 90.65 | 91.25 | 90.27 | 90.31 | 6,552,253 | -0.62(-0.69%) |
May 28, 2015 | 90.70 | 91.34 | 90.66 | 90.93 | 3,462,227 | +0.02(+0.03%) |
May 27, 2015 | 90.00 | 91.21 | 89.81 | 90.91 | 5,117,534 | +1.00(+1.11%) |
May 26, 2015 | 90.78 | 90.92 | 89.71 | 89.91 | 5,690,857 | -1.00(-1.10%) |
May 22, 2015 | 90.67 | 90.91 | 90.91 | 90.91 | 4,557,671 | +0.12(+0.13%) |
May 21, 2015 | 90.76 | 91.04 | 90.47 | 90.78 | 5,229,027 | -0.07(-0.08%) |
May 20, 2015 | 90.93 | 91.50 | 90.14 | 90.86 | 8,642,168 | -0.19(-0.21%) |
May 19, 2015 | 94.12 | 94.41 | 91.05 | 91.05 | 13,733,478 | -1.61(-1.74%) |
May 18, 2015 | 92.29 | 92.88 | 91.72 | 92.66 | 8,473,503 | +0.79(+0.86%) |
May 15, 2015 | 90.71 | 91.91 | 90.63 | 91.87 | 5,645,653 | +1.14(+1.26%) |
May 14, 2015 | 90.82 | 90.95 | 89.83 | 90.73 | 4,707,866 | +0.61(+0.67%) |
May 13, 2015 | 91.52 | 91.55 | 90.05 | 90.12 | 5,355,511 | -1.08(-1.18%) |
May 12, 2015 | 90.06 | 91.44 | 89.83 | 91.20 | 5,001,623 | +0.50(+0.55%) |
May 11, 2015 | 90.97 | 91.51 | 90.64 | 90.70 | 4,596,160 | -0.46(-0.51%) |
May 08, 2015 | 91.10 | 91.98 | 90.87 | 91.16 | 7,939,905 | +1.97(+2.21%) |
May 07, 2015 | 87.86 | 89.74 | 87.74 | 89.19 | 6,662,466 | +1.40(+1.60%) |
May 06, 2015 | 87.70 | 88.27 | 86.92 | 87.79 | 4,931,079 | +0.20(+0.23%) |
May 05, 2015 | 88.51 | 89.06 | 87.52 | 87.58 | 5,137,847 | -1.62(-1.82%) |
May 04, 2015 | 89.11 | 89.52 | 88.60 | 89.20 | 4,153,844 | +0.41(+0.47%) |
May 01, 2015 | 86.71 | 88.98 | 86.60 | 88.79 | 8,262,693 | +2.08(+2.40%) |
Apr 30, 2015 | 87.99 | 88.51 | 86.42 | 86.71 | 11,155,523 | -1.40(-1.59%) |
Apr 29, 2015 | 89.29 | 89.41 | 87.59 | 88.11 | 8,931,379 | -1.52(-1.69%) |
Apr 28, 2015 | 89.88 | 90.59 | 89.20 | 89.63 | 7,086,105 | -0.66(-0.73%) |
Apr 27, 2015 | 92.44 | 92.49 | 90.19 | 90.28 | 6,931,284 | -1.87(-2.03%) |
Apr 24, 2015 | 92.30 | 92.43 | 91.51 | 92.15 | 3,552,274 | -0.21(-0.23%) |
Apr 23, 2015 | 91.38 | 92.81 | 91.23 | 92.36 | 4,867,738 | +0.79(+0.86%) |
Apr 22, 2015 | 91.75 | 91.84 | 90.93 | 91.58 | 5,015,976 | -0.15(-0.16%) |
Apr 21, 2015 | 91.99 | 92.38 | 91.18 | 91.72 | 4,811,641 | +0.25(+0.27%) |
Apr 20, 2015 | 91.59 | 92.15 | 91.33 | 91.47 | 5,425,336 | +0.62(+0.68%) |
Apr 17, 2015 | 91.51 | 91.68 | 90.59 | 90.86 | 7,705,367 | -1.03(-1.12%) |
Apr 16, 2015 | 91.86 | 92.39 | 91.60 | 91.89 | 4,951,273 | -0.06(-0.07%) |
Apr 15, 2015 | 92.87 | 93.38 | 91.89 | 91.95 | 5,195,381 | -0.49(-0.53%) |
Apr 14, 2015 | 92.56 | 93.19 | 91.68 | 92.44 | 5,024,574 | -0.32(-0.34%) |
Apr 13, 2015 | 93.18 | 93.56 | 92.68 | 92.75 | 3,679,025 | -0.65(-0.69%) |
Apr 10, 2015 | 92.78 | 93.73 | 92.74 | 93.40 | 4,513,326 | +0.54(+0.58%) |
Apr 09, 2015 | 93.58 | 94.22 | 92.51 | 92.86 | 5,766,712 | -0.83(-0.88%) |
Apr 08, 2015 | 92.37 | 93.86 | 92.26 | 93.69 | 4,631,053 | +1.05(+1.13%) |
Apr 07, 2015 | 93.07 | 93.85 | 92.58 | 92.64 | 3,935,098 | -0.53(-0.57%) |
Apr 06, 2015 | 91.95 | 93.65 | 91.92 | 93.17 | 4,009,915 | +0.33(+0.36%) |
Apr 02, 2015 | 91.27 | 92.83 | 92.83 | 92.83 | 5,015,165 | +1.14(+1.25%) |
Apr 01, 2015 | 92.30 | 92.40 | 91.12 | 91.69 | 5,845,191 | -0.39(-0.42%) |
Mar 31, 2015 | 92.15 | 93.51 | 92.03 | 92.08 | 5,093,967 | -0.83(-0.89%) |
Mar 30, 2015 | 93.18 | 94.06 | 92.83 | 92.91 | 4,892,619 | +0.62(+0.68%) |
Mar 27, 2015 | 90.84 | 92.58 | 90.78 | 92.28 | 4,786,323 | +1.21(+1.33%) |
Mar 26, 2015 | 91.88 | 91.94 | 90.45 | 91.08 | 6,674,256 | -1.06(-1.15%) |
Mar 25, 2015 | 93.99 | 94.51 | 92.11 | 92.14 | 5,829,951 | -2.00(-2.13%) |
Mar 24, 2015 | 94.18 | 95.50 | 94.05 | 94.14 | 4,968,116 | +0.06(+0.07%) |
Mar 23, 2015 | 94.86 | 95.44 | 94.07 | 94.07 | 5,052,671 | -1.15(-1.21%) |
Mar 20, 2015 | 93.65 | 95.63 | 93.48 | 95.23 | 10,420,682 | +1.89(+2.02%) |
Mar 19, 2015 | 94.19 | 94.37 | 93.26 | 93.34 | 4,374,544 | -0.75(-0.79%) |
Mar 18, 2015 | 93.54 | 94.36 | 91.84 | 94.08 | 5,889,478 | +0.41(+0.43%) |
Mar 17, 2015 | 93.57 | 94.08 | 93.32 | 93.68 | 4,584,741 | -0.75(-0.79%) |
Mar 16, 2015 | 93.48 | 94.51 | 93.47 | 94.42 | 5,947,323 | +1.36(+1.46%) |
Mar 13, 2015 | 94.01 | 94.27 | 92.40 | 93.06 | 5,708,698 | -1.04(-1.10%) |
Mar 12, 2015 | 92.28 | 94.39 | 92.21 | 94.10 | 7,084,396 | +2.46(+2.68%) |
Mar 11, 2015 | 91.33 | 92.24 | 91.11 | 91.64 | 5,375,050 | +0.41(+0.45%) |
Mar 10, 2015 | 92.28 | 92.67 | 91.23 | 91.23 | 7,014,090 | -1.70(-1.83%) |
Mar 09, 2015 | 92.23 | 93.12 | 92.22 | 92.93 | 6,636,321 | +0.65(+0.70%) |
Mar 06, 2015 | 93.50 | 93.50 | 91.92 | 92.29 | 6,410,577 | -1.18(-1.26%) |
Mar 05, 2015 | 92.92 | 93.62 | 92.78 | 93.46 | 5,070,958 | +0.93(+1.00%) |
Mar 04, 2015 | 93.05 | 93.11 | 92.13 | 92.54 | 4,710,823 | -1.06(-1.13%) |
Mar 03, 2015 | 93.63 | 93.63 | 92.57 | 93.59 | 4,693,652 | -0.04(-0.04%) |
Mar 02, 2015 | 92.62 | 94.39 | 92.62 | 93.63 | 7,406,041 | +1.10(+1.19%) |
Feb 27, 2015 | 92.88 | 93.27 | 92.37 | 92.53 | 7,109,272 | -0.51(-0.55%) |
Feb 26, 2015 | 93.54 | 93.88 | 92.89 | 93.04 | 7,006,273 | -0.75(-0.80%) |
Feb 25, 2015 | 94.63 | 94.63 | 93.42 | 93.79 | 9,087,565 | -0.35(-0.38%) |
Feb 24, 2015 | 94.75 | 95.09 | 92.89 | 94.14 | 15,838,980 | +3.60(+3.98%) |
Feb 23, 2015 | 91.11 | 91.25 | 90.15 | 90.54 | 6,971,692 | +0.03(+0.04%) |
Feb 20, 2015 | 89.35 | 90.51 | 88.74 | 90.50 | 9,023,434 | +1.05(+1.17%) |
Feb 19, 2015 | 90.32 | 90.67 | 89.21 | 89.46 | 7,330,001 | -0.85(-0.94%) |
Feb 18, 2015 | 89.99 | 90.45 | 89.51 | 90.30 | 4,627,722 | -0.01(-0.01%) |
Feb 17, 2015 | 90.06 | 90.49 | 89.20 | 90.31 | 7,477,658 | +0.09(+0.10%) |
Feb 13, 2015 | 90.32 | 90.22 | 90.22 | 90.22 | 6,323,039 | -0.22(-0.24%) |
Feb 12, 2015 | 89.35 | 90.47 | 88.87 | 90.44 | 5,694,343 | +1.49(+1.68%) |
Feb 11, 2015 | 89.18 | 89.34 | 88.55 | 88.95 | 5,647,344 | -0.29(-0.33%) |
Feb 10, 2015 | 87.72 | 89.38 | 87.62 | 89.24 | 6,517,327 | +1.88(+2.15%) |
Feb 09, 2015 | 87.80 | 88.26 | 87.12 | 87.36 | 5,262,819 | -0.56(-0.64%) |
Feb 06, 2015 | 88.12 | 88.49 | 87.46 | 87.92 | 5,237,983 | +0.04(+0.05%) |
Feb 05, 2015 | 87.88 | 88.17 | 87.21 | 87.88 | 5,545,713 | +0.47(+0.54%) |
Feb 04, 2015 | 86.35 | 87.89 | 86.08 | 87.42 | 8,390,055 | +0.94(+1.09%) |
Feb 03, 2015 | 84.58 | 86.54 | 84.51 | 86.47 | 7,403,496 | +2.27(+2.69%) |
Feb 02, 2015 | 84.49 | 84.67 | 81.90 | 84.21 | 6,215,890 | +0.01(+0.01%) |
Jan 30, 2015 | 85.76 | 86.08 | 84.17 | 84.20 | 8,681,005 | -2.58(-2.97%) |
Jan 29, 2015 | 84.78 | 86.88 | 84.27 | 86.78 | 8,097,374 | +2.32(+2.75%) |
Jan 28, 2015 | 84.92 | 86.63 | 84.34 | 84.46 | 6,098,210 | -0.34(-0.40%) |
Jan 27, 2015 | 84.49 | 85.32 | 84.18 | 84.80 | 5,712,736 | -0.97(-1.13%) |
Jan 26, 2015 | 84.96 | 85.88 | 84.72 | 85.76 | 5,198,326 | +0.80(+0.94%) |
Jan 23, 2015 | 85.64 | 85.86 | 84.92 | 84.97 | 5,054,830 | -0.56(-0.66%) |
Jan 22, 2015 | 84.17 | 85.72 | 83.49 | 85.53 | 7,198,007 | +2.05(+2.45%) |
Jan 21, 2015 | 83.09 | 83.91 | 82.65 | 83.48 | 7,315,899 | +0.23(+0.27%) |
Jan 20, 2015 | 84.54 | 84.63 | 82.53 | 83.26 | 6,616,851 | -0.70(-0.84%) |
Jan 16, 2015 | 81.33 | 84.11 | 80.83 | 83.96 | 7,941,737 | +2.51(+3.08%) |
Jan 15, 2015 | 82.76 | 83.58 | 81.30 | 81.45 | 8,550,017 | -1.31(-1.59%) |
Jan 14, 2015 | 82.59 | 83.38 | 82.15 | 82.76 | 6,677,522 | -0.88(-1.05%) |
Jan 13, 2015 | 85.00 | 85.51 | 83.18 | 83.64 | 6,690,622 | -0.56(-0.66%) |
Jan 12, 2015 | 84.80 | 84.90 | 83.91 | 84.20 | 6,191,869 | -0.38(-0.45%) |
Jan 09, 2015 | 86.18 | 86.18 | 84.52 | 84.58 | 7,090,706 | -1.48(-1.71%) |
Jan 08, 2015 | 84.97 | 86.27 | 84.68 | 86.05 | 8,020,639 | +1.86(+2.21%) |
Jan 07, 2015 | 82.48 | 84.24 | 82.24 | 84.19 | 6,312,282 | +2.79(+3.43%) |
Jan 06, 2015 | 82.30 | 82.30 | 80.91 | 81.40 | 6,092,792 | -0.25(-0.31%) |
Jan 05, 2015 | 82.88 | 82.88 | 81.27 | 81.65 | 7,289,799 | -1.75(-2.10%) |
Jan 02, 2015 | 84.80 | 85.19 | 82.79 | 83.40 | 5,363,472 | -1.24(-1.47%) |
Dec 31, 2014 | 84.47 | 84.64 | 84.64 | 84.64 | 7,219,669 | +0.56(+0.67%) |
Dec 30, 2014 | 84.22 | 84.46 | 83.74 | 84.08 | 3,630,861 | -0.21(-0.25%) |
Dec 29, 2014 | 83.52 | 84.51 | 83.26 | 84.29 | 4,331,452 | +0.63(+0.75%) |
Dec 26, 2014 | 83.84 | 84.12 | 83.44 | 83.66 | 3,218,015 | +0.15(+0.18%) |
Dec 24, 2014 | 83.90 | 83.51 | 83.51 | 83.51 | 2,255,836 | -0.16(-0.19%) |
Dec 23, 2014 | 83.59 | 84.02 | 83.31 | 83.67 | 5,044,590 | +0.21(+0.25%) |
Dec 22, 2014 | 82.45 | 83.51 | 82.43 | 83.46 | 6,676,212 | +1.27(+1.54%) |
Dec 19, 2014 | 81.38 | 82.25 | 81.29 | 82.19 | 15,502,651 | +1.02(+1.25%) |
Dec 18, 2014 | 80.91 | 81.19 | 80.07 | 81.18 | 8,166,727 | +1.39(+1.75%) |
Dec 17, 2014 | 78.69 | 79.94 | 78.29 | 79.78 | 7,554,705 | +1.52(+1.94%) |
Dec 16, 2014 | 80.14 | 80.82 | 78.21 | 78.26 | 9,712,163 | -2.41(-2.99%) |
Dec 15, 2014 | 80.64 | 81.64 | 80.06 | 80.68 | 6,791,292 | +0.22(+0.27%) |
Dec 12, 2014 | 80.39 | 81.64 | 80.14 | 80.46 | 7,422,481 | -0.40(-0.49%) |
Dec 11, 2014 | 80.05 | 81.76 | 79.95 | 80.85 | 8,511,998 | +1.07(+1.34%) |
Dec 10, 2014 | 80.12 | 80.82 | 79.68 | 79.78 | 6,643,419 | -0.56(-0.70%) |
Dec 09, 2014 | 80.39 | 80.62 | 79.49 | 80.34 | 6,548,724 | -0.64(-0.79%) |
Dec 08, 2014 | 80.40 | 81.40 | 80.36 | 80.98 | 8,215,182 | +0.64(+0.79%) |
Dec 05, 2014 | 79.64 | 80.38 | 79.55 | 80.34 | 5,765,576 | +0.56(+0.70%) |
Dec 04, 2014 | 79.14 | 79.92 | 78.85 | 79.79 | 6,482,702 | +0.29(+0.37%) |
Dec 03, 2014 | 79.10 | 79.62 | 79.05 | 79.50 | 5,405,791 | +0.35(+0.44%) |
Dec 02, 2014 | 79.52 | 79.83 | 79.01 | 79.15 | 5,800,878 | -0.20(-0.25%) |
Dec 01, 2014 | 79.84 | 79.94 | 78.90 | 79.35 | 5,469,621 | -0.42(-0.52%) |
Nov 28, 2014 | 78.70 | 80.09 | 78.65 | 79.77 | 4,119,274 | +1.36(+1.74%) |
Nov 26, 2014 | 77.89 | 78.41 | 78.41 | 78.41 | 5,405,349 | +0.55(+0.71%) |
Nov 25, 2014 | 79.16 | 79.35 | 77.37 | 77.85 | 9,958,551 | -1.12(-1.41%) |
Nov 24, 2014 | 79.19 | 79.37 | 78.82 | 78.97 | 6,255,708 | +0.10(+0.12%) |
Nov 21, 2014 | 79.43 | 79.53 | 78.50 | 78.87 | 8,481,836 | +0.57(+0.73%) |
Nov 20, 2014 | 77.11 | 78.62 | 77.06 | 78.30 | 6,178,513 | +0.70(+0.90%) |
Nov 19, 2014 | 77.48 | 78.09 | 77.04 | 77.60 | 8,511,516 | +0.58(+0.75%) |
Nov 18, 2014 | 77.96 | 78.41 | 69.64 | 77.03 | 12,939,769 | -1.65(-2.09%) |
Nov 17, 2014 | 78.78 | 79.41 | 78.49 | 78.67 | 10,684,705 | -0.17(-0.21%) |
Nov 14, 2014 | 79.37 | 79.45 | 78.66 | 78.84 | 5,090,791 | -0.61(-0.77%) |
Nov 13, 2014 | 79.37 | 79.74 | 78.92 | 79.45 | 3,965,943 | +0.41(+0.52%) |
Nov 12, 2014 | 78.89 | 79.21 | 78.33 | 79.04 | 5,768,568 | +0.28(+0.36%) |
Nov 11, 2014 | 79.02 | 79.25 | 78.55 | 78.76 | 4,758,014 | -0.02(-0.02%) |
Nov 10, 2014 | 78.36 | 78.78 | 77.84 | 78.78 | 4,563,326 | +0.41(+0.52%) |
Nov 07, 2014 | 77.98 | 78.45 | 77.60 | 78.37 | 4,273,489 | +0.29(+0.37%) |
Nov 06, 2014 | 77.32 | 78.25 | 77.05 | 78.08 | 5,004,273 | +1.21(+1.58%) |
Nov 05, 2014 | 77.52 | 77.72 | 76.36 | 76.87 | 6,233,508 | -0.14(-0.19%) |
Nov 04, 2014 | 77.09 | 77.19 | 76.39 | 77.01 | 6,665,941 | -0.10(-0.14%) |
Nov 03, 2014 | 77.69 | 77.71 | 77.02 | 77.11 | 9,487,813 | -1.15(-1.47%) |
Oct 31, 2014 | 79.27 | 79.66 | 78.11 | 78.26 | 7,895,621 | +0.00(+0.00%) |
Oct 30, 2014 | 77.14 | 78.49 | 77.07 | 78.26 | 5,127,073 | +0.88(+1.14%) |
Oct 29, 2014 | 77.54 | 77.76 | 76.88 | 77.38 | 5,327,519 | -0.14(-0.18%) |
Oct 28, 2014 | 76.97 | 77.52 | 76.64 | 77.52 | 6,555,733 | +0.90(+1.17%) |
Oct 27, 2014 | 76.21 | 76.23 | 76.23 | 76.62 | 5,563,876 | +0.39(+0.51%) |
Oct 24, 2014 | 75.92 | 76.39 | 75.54 | 76.23 | 6,012,608 | +0.15(+0.20%) |
Oct 23, 2014 | 75.84 | 76.66 | 75.79 | 76.08 | 7,384,611 | +1.17(+1.56%) |
Oct 22, 2014 | 75.68 | 76.23 | 74.83 | 74.91 | 7,367,429 | -0.69(-0.91%) |
Oct 21, 2014 | 74.26 | 75.73 | 73.93 | 75.60 | 8,237,982 | +1.89(+2.56%) |
Oct 20, 2014 | 72.12 | 73.89 | 72.04 | 73.71 | 6,996,372 | +1.29(+1.78%) |
Oct 17, 2014 | 71.67 | 73.13 | 71.46 | 72.42 | 8,739,678 | +1.09(+1.53%) |
Oct 16, 2014 | 69.30 | 72.00 | 69.30 | 71.33 | 8,906,439 | +0.83(+1.17%) |
Oct 15, 2014 | 70.69 | 71.55 | 69.51 | 70.50 | 16,191,049 | -1.81(-2.50%) |
Oct 14, 2014 | 72.52 | 72.65 | 71.04 | 72.31 | 12,101,070 | -0.40(-0.55%) |
Oct 13, 2014 | 74.54 | 74.59 | 72.57 | 72.71 | 9,192,967 | -1.56(-2.11%) |
Oct 10, 2014 | 74.82 | 75.32 | 74.27 | 74.27 | 7,912,753 | -0.42(-0.56%) |
Oct 09, 2014 | 75.36 | 76.07 | 74.65 | 74.69 | 8,317,295 | -0.82(-1.08%) |
Oct 08, 2014 | 74.29 | 75.57 | 74.02 | 75.51 | 8,248,726 | +1.30(+1.75%) |
Oct 07, 2014 | 74.67 | 75.08 | 74.18 | 74.21 | 6,268,410 | -0.63(-0.85%) |
Oct 06, 2014 | 75.21 | 75.64 | 74.68 | 74.84 | 6,170,752 | -0.22(-0.30%) |
Oct 03, 2014 | 74.25 | 75.18 | 74.10 | 75.07 | 7,738,240 | +1.04(+1.41%) |
Oct 02, 2014 | 73.28 | 74.20 | 73.09 | 74.02 | 7,465,488 | +0.98(+1.34%) |
Oct 01, 2014 | 73.94 | 74.10 | 72.97 | 73.05 | 7,439,960 | -0.58(-0.78%) |
Sep 30, 2014 | 74.66 | 74.80 | 73.35 | 73.62 | 8,442,285 | -0.91(-1.23%) |
Sep 29, 2014 | 74.13 | 74.77 | 73.79 | 74.54 | 4,852,993 | +0.03(+0.04%) |
Sep 26, 2014 | 74.06 | 74.63 | 73.67 | 74.51 | 5,697,168 | +0.75(+1.02%) |
Sep 25, 2014 | 74.47 | 74.63 | 73.47 | 73.75 | 6,195,630 | -0.90(-1.20%) |
Sep 24, 2014 | 73.58 | 74.72 | 73.31 | 74.65 | 7,952,787 | +1.23(+1.67%) |
Sep 23, 2014 | 73.66 | 74.01 | 73.39 | 73.42 | 7,887,616 | -0.32(-0.44%) |
Sep 22, 2014 | 73.82 | 74.17 | 73.58 | 73.74 | 6,491,050 | -0.36(-0.49%) |
Sep 19, 2014 | 74.51 | 75.24 | 73.99 | 74.10 | 15,574,487 | +0.20(+0.27%) |
Sep 18, 2014 | 73.70 | 74.18 | 73.19 | 73.90 | 7,510,955 | +0.70(+0.95%) |
Sep 17, 2014 | 72.73 | 73.46 | 72.18 | 73.21 | 8,808,230 | +0.76(+1.05%) |
Sep 16, 2014 | 71.64 | 72.82 | 71.05 | 72.44 | 6,286,744 | +0.71(+1.00%) |
Sep 15, 2014 | 71.57 | 71.86 | 71.10 | 71.73 | 4,903,344 | +0.43(+0.61%) |
Sep 12, 2014 | 71.73 | 71.83 | 70.99 | 71.30 | 5,724,102 | -0.30(-0.43%) |
Sep 11, 2014 | 71.48 | 71.76 | 71.12 | 71.60 | 5,655,914 | -0.02(-0.03%) |
Sep 10, 2014 | 71.15 | 71.75 | 70.89 | 71.62 | 7,782,377 | +0.26(+0.36%) |
Sep 09, 2014 | 72.40 | 72.49 | 71.24 | 71.37 | 10,098,000 | -1.52(-2.08%) |
Sep 08, 2014 | 73.33 | 73.66 | 72.68 | 72.88 | 6,090,601 | -0.63(-0.86%) |
Sep 05, 2014 | 71.95 | 73.48 | 71.76 | 73.52 | 9,654,903 | +1.35(+1.87%) |
Sep 04, 2014 | 71.42 | 72.83 | 71.42 | 72.17 | 10,532,676 | +0.75(+1.04%) |
Sep 03, 2014 | 73.15 | 73.27 | 71.41 | 71.42 | 19,205,380 | -1.73(-2.36%) |
Sep 02, 2014 | 74.67 | 74.88 | 72.11 | 73.15 | 25,859,200 | -1.51(-2.02%) |
Aug 29, 2014 | 74.05 | 74.66 | 74.66 | 74.66 | 9,608,440 | +0.79(+1.07%) |
Aug 28, 2014 | 72.98 | 74.04 | 72.88 | 73.87 | 9,487,714 | +0.51(+0.70%) |
Aug 27, 2014 | 73.21 | 73.43 | 72.96 | 73.36 | 5,410,530 | +0.19(+0.26%) |
Aug 26, 2014 | 72.65 | 73.32 | 72.65 | 73.17 | 6,759,121 | +0.34(+0.47%) |
Aug 25, 2014 | 72.86 | 73.32 | 72.78 | 72.82 | 9,172,692 | +0.14(+0.19%) |
Aug 22, 2014 | 72.45 | 72.93 | 72.40 | 72.69 | 8,691,565 | -0.10(-0.13%) |
Aug 21, 2014 | 72.41 | 73.31 | 72.40 | 72.78 | 10,414,677 | +0.32(+0.44%) |
Aug 20, 2014 | 70.40 | 72.72 | 70.33 | 72.46 | 16,776,129 | +2.01(+2.86%) |
Aug 19, 2014 | 69.39 | 71.06 | 69.32 | 70.45 | 22,846,672 | +3.70(+5.55%) |
Aug 18, 2014 | 67.24 | 67.36 | 66.62 | 66.75 | 11,870,259 | -0.08(-0.12%) |
Aug 15, 2014 | 67.10 | 67.14 | 66.19 | 66.83 | 6,742,193 | -0.14(-0.20%) |
Aug 14, 2014 | 66.35 | 67.04 | 66.09 | 66.96 | 6,165,419 | +0.59(+0.89%) |
Aug 13, 2014 | 66.26 | 66.58 | 66.13 | 66.37 | 5,634,042 | +0.16(+0.24%) |
Aug 12, 2014 | 66.07 | 66.35 | 66.02 | 66.21 | 4,580,183 | +0.03(+0.05%) |
Aug 11, 2014 | 65.96 | 66.33 | 65.88 | 66.18 | 4,949,420 | +0.36(+0.55%) |
Aug 08, 2014 | 64.73 | 65.77 | 64.58 | 65.82 | 9,050,500 | +1.57(+2.44%) |
Aug 07, 2014 | 64.48 | 64.73 | 64.11 | 64.25 | 5,066,995 | -0.04(-0.06%) |
Aug 06, 2014 | 63.83 | 64.69 | 63.76 | 64.29 | 5,295,332 | +0.39(+0.61%) |
Aug 05, 2014 | 63.70 | 64.57 | 63.70 | 63.90 | 7,382,755 | +0.00(+0.00%) |
Aug 04, 2014 | 63.64 | 64.08 | 63.61 | 63.90 | 8,736,934 | +0.22(+0.35%) |