Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 77.85 | 78.35 | 77.56 | 77.75 | 8,012,661 | +0.29(+0.37%) |
Jul 30, 2015 | 77.43 | 77.59 | 77.11 | 77.46 | 7,111,208 | +0.09(+0.11%) |
Jul 29, 2015 | 77.01 | 77.63 | 76.85 | 77.38 | 10,122,115 | +0.55(+0.72%) |
Jul 28, 2015 | 76.73 | 76.99 | 76.36 | 76.83 | 9,998,354 | +0.57(+0.75%) |
Jul 27, 2015 | 76.79 | 76.80 | 75.97 | 76.25 | 11,256,861 | -0.67(-0.88%) |
Jul 24, 2015 | 77.39 | 77.55 | 76.85 | 76.93 | 8,408,806 | -0.81(-1.05%) |
Jul 23, 2015 | 77.98 | 78.05 | 77.59 | 77.74 | 6,464,709 | +0.02(+0.02%) |
Jul 22, 2015 | 77.91 | 78.14 | 77.38 | 77.73 | 8,663,065 | -0.12(-0.16%) |
Jul 21, 2015 | 78.05 | 78.22 | 77.64 | 77.85 | 7,592,973 | -0.02(-0.03%) |
Jul 20, 2015 | 77.98 | 78.09 | 77.67 | 77.87 | 6,462,547 | +0.22(+0.29%) |
Jul 17, 2015 | 78.28 | 78.29 | 77.56 | 77.65 | 10,380,789 | -0.80(-1.02%) |
Jul 16, 2015 | 78.32 | 78.64 | 78.19 | 78.45 | 7,443,195 | +0.54(+0.69%) |
Jul 15, 2015 | 77.40 | 78.32 | 77.30 | 77.91 | 10,298,484 | +0.50(+0.64%) |
Jul 14, 2015 | 77.01 | 77.49 | 76.46 | 77.42 | 12,746,467 | -0.38(-0.49%) |
Jul 13, 2015 | 77.63 | 77.96 | 77.49 | 77.80 | 9,003,290 | +0.57(+0.74%) |
Jul 10, 2015 | 77.42 | 77.50 | 76.88 | 77.22 | 8,982,497 | +0.88(+1.15%) |
Jul 09, 2015 | 76.85 | 77.22 | 76.35 | 76.35 | 9,429,838 | +0.49(+0.64%) |
Jul 08, 2015 | 76.36 | 76.49 | 75.80 | 75.86 | 8,822,990 | -0.89(-1.16%) |
Jul 07, 2015 | 76.52 | 76.80 | 75.66 | 76.75 | 9,179,931 | +0.56(+0.73%) |
Jul 06, 2015 | 75.81 | 76.42 | 74.98 | 76.19 | 8,787,048 | -0.19(-0.24%) |
Jul 02, 2015 | 76.70 | 76.38 | 76.38 | 76.38 | 7,851,662 | -0.02(-0.03%) |
Jul 01, 2015 | 76.27 | 76.56 | 75.76 | 76.40 | 8,668,218 | +0.78(+1.04%) |
Jun 30, 2015 | 76.37 | 76.38 | 75.49 | 75.62 | 11,558,458 | -0.17(-0.23%) |
Jun 29, 2015 | 76.80 | 77.08 | 75.74 | 75.79 | 14,372,016 | -1.52(-1.97%) |
Jun 26, 2015 | 77.15 | 77.69 | 76.90 | 77.31 | 11,652,734 | +0.40(+0.52%) |
Jun 25, 2015 | 77.20 | 77.57 | 76.90 | 76.90 | 8,474,872 | -0.16(-0.21%) |
Jun 24, 2015 | 77.21 | 77.44 | 76.87 | 77.07 | 9,350,358 | -0.35(-0.45%) |
Jun 23, 2015 | 77.67 | 77.87 | 77.18 | 77.42 | 7,793,311 | -0.24(-0.31%) |
Jun 22, 2015 | 78.05 | 78.24 | 77.58 | 77.66 | 6,516,227 | +0.18(+0.23%) |
Jun 19, 2015 | 77.49 | 77.67 | 77.42 | 77.48 | 15,019,946 | -0.39(-0.50%) |
Jun 18, 2015 | 76.70 | 78.01 | 76.59 | 77.87 | 11,362,254 | +1.26(+1.65%) |
Jun 17, 2015 | 76.33 | 76.90 | 76.15 | 76.60 | 7,933,960 | +0.29(+0.38%) |
Jun 16, 2015 | 75.65 | 76.42 | 75.34 | 76.31 | 7,796,765 | +0.68(+0.89%) |
Jun 15, 2015 | 75.84 | 75.86 | 75.27 | 75.64 | 8,807,349 | -0.67(-0.87%) |
Jun 12, 2015 | 76.72 | 76.99 | 76.13 | 76.31 | 11,235,353 | -0.69(-0.90%) |
Jun 11, 2015 | 76.97 | 77.43 | 76.68 | 77.00 | 7,959,010 | +0.28(+0.36%) |
Jun 10, 2015 | 76.41 | 77.24 | 76.19 | 76.72 | 12,920,767 | +0.52(+0.68%) |
Jun 09, 2015 | 76.38 | 76.45 | 75.88 | 76.20 | 10,110,103 | +0.19(+0.26%) |
Jun 08, 2015 | 76.50 | 76.80 | 76.00 | 76.00 | 9,091,013 | -0.49(-0.64%) |
Jun 05, 2015 | 76.80 | 76.85 | 76.19 | 76.49 | 9,740,330 | -0.50(-0.65%) |
Jun 04, 2015 | 77.54 | 77.95 | 76.86 | 76.99 | 10,384,722 | -0.67(-0.86%) |
Jun 03, 2015 | 77.84 | 77.92 | 77.46 | 77.66 | 6,927,805 | +0.09(+0.11%) |
Jun 02, 2015 | 77.53 | 77.77 | 76.89 | 77.57 | 10,713,656 | -0.05(-0.06%) |
Jun 01, 2015 | 77.80 | 78.05 | 77.37 | 77.62 | 9,405,891 | -0.08(-0.10%) |
May 29, 2015 | 78.79 | 78.84 | 77.46 | 77.70 | 12,834,300 | -0.78(-1.00%) |
May 28, 2015 | 78.37 | 78.91 | 78.22 | 78.48 | 7,346,620 | +0.02(+0.02%) |
May 27, 2015 | 78.37 | 78.68 | 78.21 | 78.46 | 11,983,434 | +0.24(+0.31%) |
May 26, 2015 | 78.54 | 78.79 | 78.04 | 78.22 | 10,205,875 | -0.41(-0.52%) |
May 22, 2015 | 79.35 | 78.63 | 78.63 | 78.63 | 8,012,384 | -0.83(-1.04%) |
May 21, 2015 | 79.85 | 80.15 | 79.40 | 79.47 | 8,861,655 | -0.33(-0.42%) |
May 20, 2015 | 80.43 | 80.48 | 79.58 | 79.80 | 9,275,405 | -0.28(-0.35%) |
May 19, 2015 | 79.84 | 80.20 | 79.53 | 80.08 | 10,027,417 | +0.42(+0.52%) |
May 18, 2015 | 78.85 | 80.37 | 78.81 | 79.66 | 13,605,236 | +0.86(+1.09%) |
May 15, 2015 | 78.55 | 78.81 | 78.31 | 78.80 | 7,820,175 | +0.36(+0.46%) |
May 14, 2015 | 77.77 | 78.47 | 77.76 | 78.44 | 7,080,767 | +0.99(+1.27%) |
May 13, 2015 | 77.55 | 77.90 | 77.39 | 77.45 | 7,564,412 | +0.06(+0.08%) |
May 12, 2015 | 77.70 | 77.83 | 77.24 | 77.39 | 8,962,037 | -0.43(-0.55%) |
May 11, 2015 | 78.04 | 78.30 | 77.80 | 77.82 | 7,398,670 | -0.34(-0.43%) |
May 08, 2015 | 77.40 | 78.31 | 77.37 | 78.16 | 9,748,206 | +1.39(+1.82%) |
May 07, 2015 | 76.21 | 77.03 | 76.19 | 76.76 | 8,310,932 | +0.38(+0.49%) |
May 06, 2015 | 76.73 | 76.93 | 75.99 | 76.39 | 10,425,494 | -0.25(-0.33%) |
May 05, 2015 | 77.13 | 77.25 | 76.48 | 76.64 | 11,461,280 | -0.65(-0.85%) |
May 04, 2015 | 77.28 | 77.45 | 77.15 | 77.30 | 7,172,273 | +0.17(+0.22%) |
May 01, 2015 | 76.73 | 77.33 | 76.73 | 77.13 | 8,121,931 | +0.72(+0.94%) |
Apr 30, 2015 | 77.08 | 77.14 | 76.08 | 76.41 | 13,203,922 | -0.92(-1.19%) |
Apr 29, 2015 | 77.42 | 77.50 | 76.95 | 77.33 | 11,588,666 | -0.27(-0.35%) |
Apr 28, 2015 | 77.37 | 77.75 | 76.49 | 77.60 | 9,717,034 | +0.12(+0.16%) |
Apr 27, 2015 | 77.92 | 78.26 | 77.39 | 77.47 | 11,832,233 | -0.39(-0.49%) |
Apr 24, 2015 | 77.11 | 78.20 | 77.03 | 77.86 | 8,525,617 | +0.48(+0.62%) |
Apr 23, 2015 | 77.41 | 77.66 | 76.96 | 77.38 | 9,544,212 | +0.02(+0.03%) |
Apr 22, 2015 | 77.51 | 77.64 | 76.99 | 77.36 | 6,185,317 | +0.10(+0.13%) |
Apr 21, 2015 | 77.53 | 77.79 | 77.15 | 77.26 | 8,481,195 | +0.07(+0.09%) |
Apr 20, 2015 | 77.23 | 77.70 | 77.06 | 77.19 | 8,657,400 | +0.49(+0.63%) |
Apr 17, 2015 | 76.54 | 76.91 | 76.34 | 76.70 | 14,390,328 | -0.16(-0.21%) |
Apr 16, 2015 | 77.23 | 77.27 | 76.85 | 76.86 | 9,509,533 | -0.62(-0.81%) |
Apr 15, 2015 | 77.44 | 77.98 | 77.28 | 77.49 | 10,693,814 | +0.06(+0.08%) |
Apr 14, 2015 | 77.83 | 78.15 | 77.17 | 77.43 | 12,102,489 | -0.02(-0.03%) |
Apr 13, 2015 | 78.21 | 78.55 | 77.45 | 77.45 | 13,958,585 | -1.16(-1.48%) |
Apr 10, 2015 | 78.05 | 78.67 | 77.74 | 78.61 | 8,810,641 | +0.56(+0.72%) |
Apr 09, 2015 | 77.46 | 78.30 | 77.28 | 78.05 | 10,481,942 | +0.90(+1.17%) |
Apr 08, 2015 | 76.90 | 77.37 | 76.72 | 77.15 | 9,547,608 | +0.05(+0.06%) |
Apr 07, 2015 | 76.68 | 77.70 | 76.59 | 77.10 | 10,256,693 | +0.72(+0.95%) |
Apr 06, 2015 | 76.13 | 76.69 | 75.52 | 76.38 | 12,590,052 | -0.37(-0.48%) |
Apr 02, 2015 | 76.59 | 76.75 | 76.75 | 76.75 | 7,915,671 | +0.38(+0.49%) |
Apr 01, 2015 | 77.38 | 77.38 | 75.95 | 76.37 | 14,757,774 | -1.12(-1.44%) |
Mar 31, 2015 | 77.77 | 78.17 | 77.48 | 77.49 | 10,422,438 | -0.73(-0.94%) |
Mar 30, 2015 | 77.98 | 78.46 | 77.61 | 78.22 | 7,868,730 | +0.93(+1.21%) |
Mar 27, 2015 | 77.24 | 77.76 | 77.14 | 77.29 | 7,591,470 | +0.15(+0.20%) |
Mar 26, 2015 | 76.99 | 77.65 | 76.69 | 77.13 | 12,946,816 | -0.15(-0.20%) |
Mar 25, 2015 | 78.45 | 78.94 | 77.29 | 77.29 | 10,962,472 | -1.25(-1.59%) |
Mar 24, 2015 | 79.21 | 79.51 | 78.51 | 78.54 | 10,893,351 | -0.79(-0.99%) |
Mar 23, 2015 | 78.93 | 79.61 | 78.74 | 79.32 | 11,705,136 | +0.45(+0.57%) |
Mar 20, 2015 | 78.47 | 79.26 | 78.38 | 78.87 | 16,142,358 | +0.55(+0.70%) |
Mar 19, 2015 | 77.83 | 78.53 | 77.73 | 78.33 | 8,910,154 | +0.18(+0.23%) |
Mar 18, 2015 | 76.94 | 78.37 | 76.36 | 78.15 | 10,350,000 | +1.21(+1.57%) |
Mar 17, 2015 | 77.11 | 77.43 | 76.57 | 76.94 | 9,479,340 | -0.90(-1.16%) |
Mar 16, 2015 | 76.83 | 77.85 | 76.83 | 77.84 | 10,031,056 | +1.43(+1.86%) |
Mar 13, 2015 | 76.91 | 77.06 | 75.98 | 76.42 | 10,154,812 | -0.48(-0.62%) |
Mar 12, 2015 | 76.22 | 77.21 | 76.12 | 76.89 | 10,798,984 | +1.16(+1.54%) |
Mar 11, 2015 | 76.89 | 76.89 | 75.65 | 75.73 | 11,863,759 | -0.93(-1.22%) |
Mar 10, 2015 | 77.02 | 77.36 | 76.65 | 76.66 | 11,341,078 | -0.87(-1.12%) |
Mar 09, 2015 | 77.18 | 77.73 | 76.84 | 77.53 | 7,401,493 | +0.42(+0.55%) |
Mar 06, 2015 | 78.64 | 78.90 | 76.93 | 77.11 | 12,057,824 | -1.86(-2.35%) |
Mar 05, 2015 | 78.62 | 79.50 | 78.57 | 78.97 | 10,440,720 | +0.67(+0.86%) |
Mar 04, 2015 | 78.66 | 78.83 | 77.93 | 78.30 | 11,221,042 | -0.53(-0.67%) |
Mar 03, 2015 | 79.41 | 79.41 | 78.50 | 78.83 | 8,334,375 | -0.68(-0.85%) |
Mar 02, 2015 | 78.96 | 79.65 | 79.11 | 79.51 | 9,447,994 | +0.55(+0.69%) |
Feb 27, 2015 | 79.37 | 79.59 | 78.94 | 78.96 | 11,035,299 | -0.22(-0.28%) |
Feb 26, 2015 | 78.09 | 79.48 | 77.97 | 79.18 | 14,848,953 | +1.22(+1.57%) |
Feb 25, 2015 | 77.75 | 78.02 | 77.15 | 77.96 | 12,571,550 | +0.39(+0.51%) |
Feb 24, 2015 | 77.22 | 77.83 | 77.03 | 77.56 | 8,553,047 | +0.40(+0.52%) |
Feb 23, 2015 | 77.60 | 77.62 | 76.87 | 77.16 | 8,929,809 | -0.06(-0.08%) |
Feb 20, 2015 | 77.16 | 77.31 | 76.34 | 77.23 | 13,093,909 | +0.20(+0.26%) |
Feb 19, 2015 | 76.45 | 77.13 | 76.19 | 77.03 | 13,109,782 | +0.57(+0.74%) |
Feb 18, 2015 | 77.03 | 77.21 | 76.02 | 76.46 | 10,299,558 | -0.37(-0.48%) |
Feb 17, 2015 | 76.02 | 76.86 | 75.82 | 76.83 | 11,278,539 | +0.63(+0.82%) |
Feb 13, 2015 | 75.30 | 76.20 | 76.20 | 76.20 | 14,581,728 | +0.90(+1.20%) |
Feb 12, 2015 | 76.87 | 76.90 | 74.31 | 75.30 | 33,773,844 | -1.48(-1.93%) |
Feb 11, 2015 | 76.84 | 77.09 | 76.45 | 76.78 | 10,689,338 | +0.02(+0.03%) |
Feb 10, 2015 | 76.64 | 77.03 | 76.05 | 76.76 | 16,048,292 | +0.44(+0.57%) |
Feb 09, 2015 | 77.30 | 77.30 | 75.80 | 76.32 | 12,875,087 | -1.01(-1.31%) |
Feb 06, 2015 | 78.10 | 78.36 | 77.13 | 77.33 | 12,048,154 | -1.04(-1.33%) |
Feb 05, 2015 | 77.69 | 78.45 | 77.61 | 78.37 | 8,674,621 | +0.84(+1.09%) |
Feb 04, 2015 | 78.11 | 78.36 | 77.27 | 77.53 | 12,431,780 | -0.84(-1.07%) |
Feb 03, 2015 | 77.56 | 78.45 | 77.35 | 78.37 | 13,077,879 | +1.25(+1.62%) |
Feb 02, 2015 | 76.87 | 77.14 | 76.02 | 77.13 | 11,753,783 | +0.53(+0.69%) |
Jan 30, 2015 | 77.70 | 78.02 | 76.56 | 76.60 | 13,957,786 | -1.71(-2.19%) |
Jan 29, 2015 | 77.65 | 78.37 | 77.00 | 78.31 | 9,895,784 | +0.69(+0.89%) |
Jan 28, 2015 | 78.39 | 78.73 | 77.59 | 77.62 | 11,835,494 | -0.47(-0.60%) |
Jan 27, 2015 | 77.89 | 78.61 | 77.20 | 78.09 | 13,282,767 | -0.13(-0.17%) |
Jan 26, 2015 | 77.87 | 78.36 | 77.42 | 78.22 | 11,717,357 | +0.05(+0.06%) |
Jan 23, 2015 | 78.74 | 78.76 | 77.97 | 78.17 | 13,238,237 | -1.19(-1.50%) |
Jan 22, 2015 | 78.32 | 79.42 | 77.69 | 79.37 | 11,813,979 | +1.42(+1.83%) |
Jan 21, 2015 | 76.92 | 78.10 | 76.80 | 77.94 | 15,298,807 | +0.47(+0.60%) |
Jan 20, 2015 | 77.68 | 78.06 | 76.69 | 77.48 | 26,756,812 | -2.10(-2.64%) |
Jan 16, 2015 | 78.07 | 79.58 | 79.58 | 79.58 | 18,423,656 | +1.19(+1.51%) |
Jan 15, 2015 | 79.55 | 79.55 | 77.98 | 78.39 | 14,164,109 | -1.15(-1.45%) |
Jan 14, 2015 | 79.44 | 79.88 | 79.18 | 79.55 | 11,618,975 | -0.58(-0.73%) |
Jan 13, 2015 | 80.65 | 81.33 | 79.73 | 80.13 | 13,276,304 | +0.14(+0.17%) |
Jan 12, 2015 | 80.44 | 80.94 | 79.78 | 79.99 | 8,940,899 | -0.28(-0.34%) |
Jan 09, 2015 | 81.46 | 81.46 | 80.12 | 80.27 | 9,628,365 | -1.11(-1.36%) |
Jan 08, 2015 | 81.13 | 81.45 | 80.89 | 81.38 | 12,972,907 | +0.63(+0.79%) |
Jan 07, 2015 | 79.48 | 80.95 | 79.40 | 80.74 | 10,369,576 | +1.74(+2.21%) |
Jan 06, 2015 | 79.81 | 80.31 | 78.74 | 79.00 | 9,710,862 | -0.39(-0.49%) |
Jan 05, 2015 | 79.92 | 80.11 | 79.31 | 79.39 | 10,558,438 | -0.56(-0.70%) |
Jan 02, 2015 | 80.35 | 80.74 | 79.65 | 79.95 | 7,526,398 | -0.04(-0.05%) |
Dec 31, 2014 | 80.78 | 79.99 | 79.99 | 79.99 | 8,108,354 | -0.60(-0.75%) |
Dec 30, 2014 | 80.64 | 80.93 | 80.36 | 80.59 | 5,715,336 | +0.02(+0.03%) |
Dec 29, 2014 | 80.04 | 80.84 | 80.02 | 80.57 | 5,586,887 | +0.21(+0.26%) |
Dec 26, 2014 | 80.37 | 80.84 | 80.08 | 80.36 | 3,858,009 | +0.36(+0.45%) |
Dec 24, 2014 | 79.84 | 80.00 | 80.00 | 80.00 | 4,464,752 | +0.24(+0.30%) |
Dec 23, 2014 | 81.58 | 81.78 | 79.49 | 79.76 | 13,310,293 | -1.88(-2.30%) |
Dec 22, 2014 | 80.84 | 81.71 | 80.83 | 81.65 | 10,613,936 | +0.91(+1.13%) |
Dec 19, 2014 | 81.56 | 82.14 | 80.70 | 80.74 | 25,041,648 | -0.96(-1.18%) |
Dec 18, 2014 | 80.79 | 81.71 | 80.12 | 81.70 | 15,338,574 | +2.10(+2.63%) |
Dec 17, 2014 | 78.99 | 79.92 | 78.56 | 79.60 | 13,334,240 | +1.00(+1.27%) |
Dec 16, 2014 | 79.15 | 80.48 | 78.40 | 78.60 | 13,350,774 | -0.92(-1.15%) |
Dec 15, 2014 | 80.14 | 80.36 | 79.27 | 79.52 | 15,820,706 | -0.36(-0.45%) |
Dec 12, 2014 | 81.58 | 81.75 | 79.85 | 79.88 | 10,896,427 | -1.75(-2.15%) |
Dec 11, 2014 | 80.96 | 82.08 | 80.59 | 81.63 | 9,301,369 | +0.37(+0.45%) |
Dec 10, 2014 | 82.31 | 82.58 | 81.19 | 81.26 | 12,310,134 | -1.38(-1.68%) |
Dec 09, 2014 | 82.78 | 82.97 | 81.76 | 82.65 | 9,413,315 | -0.36(-0.43%) |
Dec 08, 2014 | 82.93 | 83.28 | 82.72 | 83.01 | 8,498,719 | +0.01(+0.01%) |
Dec 05, 2014 | 82.25 | 83.18 | 82.01 | 83.00 | 8,432,106 | +0.73(+0.88%) |
Dec 04, 2014 | 82.68 | 82.84 | 82.14 | 82.27 | 8,760,702 | -0.12(-0.15%) |
Dec 03, 2014 | 83.02 | 83.37 | 82.34 | 82.40 | 11,710,298 | -0.60(-0.73%) |
Dec 02, 2014 | 82.59 | 83.01 | 82.23 | 83.00 | 8,085,187 | +0.37(+0.44%) |
Dec 01, 2014 | 82.53 | 83.23 | 82.11 | 82.63 | 7,371,893 | -0.17(-0.20%) |
Nov 28, 2014 | 82.31 | 83.24 | 82.10 | 82.80 | 7,688,874 | +0.80(+0.97%) |
Nov 26, 2014 | 81.67 | 82.01 | 82.01 | 82.01 | 7,195,296 | +0.39(+0.48%) |
Nov 25, 2014 | 81.83 | 81.99 | 81.62 | 81.62 | 9,625,279 | -0.14(-0.17%) |
Nov 24, 2014 | 82.55 | 82.79 | 81.57 | 81.75 | 11,894,101 | -0.75(-0.91%) |
Nov 21, 2014 | 83.17 | 83.17 | 82.32 | 82.50 | 11,004,511 | +0.29(+0.35%) |
Nov 20, 2014 | 82.49 | 82.51 | 81.84 | 82.21 | 10,643,873 | -0.44(-0.53%) |
Nov 19, 2014 | 82.42 | 82.69 | 82.15 | 82.65 | 6,865,922 | -0.05(-0.06%) |
Nov 18, 2014 | 82.17 | 82.88 | 81.86 | 82.71 | 7,115,111 | +0.40(+0.49%) |
Nov 17, 2014 | 82.20 | 82.60 | 81.78 | 82.30 | 6,885,600 | +0.11(+0.13%) |
Nov 14, 2014 | 82.77 | 82.88 | 82.08 | 82.20 | 7,435,651 | -0.69(-0.83%) |
Nov 13, 2014 | 82.87 | 83.21 | 82.45 | 82.89 | 6,394,658 | +0.24(+0.29%) |
Nov 12, 2014 | 82.58 | 82.83 | 82.37 | 82.64 | 6,442,208 | -0.12(-0.15%) |
Nov 11, 2014 | 82.74 | 83.14 | 82.49 | 82.77 | 8,186,167 | +0.07(+0.08%) |
Nov 10, 2014 | 82.13 | 82.77 | 81.47 | 82.70 | 9,962,553 | +0.47(+0.57%) |
Nov 07, 2014 | 82.83 | 82.86 | 82.01 | 82.23 | 8,753,923 | -0.62(-0.74%) |
Nov 06, 2014 | 82.78 | 83.08 | 82.49 | 82.84 | 8,158,763 | +0.14(+0.17%) |
Nov 05, 2014 | 82.87 | 83.03 | 82.04 | 82.70 | 9,167,400 | +0.15(+0.18%) |
Nov 04, 2014 | 81.99 | 82.63 | 81.57 | 82.55 | 12,302,019 | +0.88(+1.08%) |
Nov 03, 2014 | 81.95 | 82.17 | 81.12 | 81.66 | 9,319,810 | -0.24(-0.30%) |
Oct 31, 2014 | 82.03 | 82.21 | 81.51 | 81.91 | 14,216,284 | +0.56(+0.69%) |
Oct 30, 2014 | 79.92 | 81.35 | 79.73 | 81.35 | 11,932,372 | +1.12(+1.40%) |
Oct 29, 2014 | 79.80 | 80.22 | 79.69 | 80.22 | 10,774,709 | +0.59(+0.73%) |
Oct 28, 2014 | 79.45 | 79.64 | 78.70 | 79.64 | 13,616,305 | +0.55(+0.69%) |
Oct 27, 2014 | 78.33 | 79.22 | 78.30 | 79.09 | 9,269,697 | +0.71(+0.91%) |
Oct 24, 2014 | 78.24 | 78.50 | 77.67 | 78.37 | 7,860,014 | +0.38(+0.49%) |
Oct 23, 2014 | 77.71 | 78.26 | 77.47 | 77.99 | 9,961,898 | +1.07(+1.39%) |
Oct 22, 2014 | 76.83 | 77.36 | 76.39 | 76.92 | 12,322,337 | +0.65(+0.86%) |
Oct 21, 2014 | 75.87 | 76.28 | 75.49 | 76.27 | 9,590,108 | +0.88(+1.17%) |
Oct 20, 2014 | 75.11 | 75.39 | 74.72 | 75.39 | 10,516,191 | +0.38(+0.51%) |
Oct 17, 2014 | 74.13 | 75.35 | 73.95 | 75.01 | 16,160,741 | +1.46(+1.98%) |
Oct 16, 2014 | 73.69 | 74.48 | 73.34 | 73.55 | 19,179,252 | -1.09(-1.46%) |
Oct 15, 2014 | 72.99 | 75.02 | 72.27 | 74.64 | 28,825,288 | +0.91(+1.24%) |
Oct 14, 2014 | 76.40 | 76.68 | 72.45 | 73.72 | 27,380,832 | -1.60(-2.13%) |
Oct 13, 2014 | 77.10 | 77.10 | 75.25 | 75.33 | 13,606,990 | -1.60(-2.08%) |
Oct 10, 2014 | 77.78 | 77.92 | 76.93 | 76.93 | 13,143,602 | -0.65(-0.83%) |
Oct 09, 2014 | 79.51 | 79.69 | 77.36 | 77.58 | 14,048,903 | -2.15(-2.70%) |
Oct 08, 2014 | 77.84 | 79.82 | 77.55 | 79.73 | 10,970,358 | +1.92(+2.46%) |
Oct 07, 2014 | 79.38 | 79.38 | 77.77 | 77.81 | 11,064,280 | -1.88(-2.36%) |
Oct 06, 2014 | 80.31 | 80.56 | 79.31 | 79.69 | 6,601,130 | -0.21(-0.26%) |
Oct 03, 2014 | 79.21 | 79.94 | 79.13 | 79.89 | 9,021,777 | +0.97(+1.23%) |
Oct 02, 2014 | 79.08 | 79.45 | 78.47 | 78.92 | 9,956,084 | -0.34(-0.43%) |
Oct 01, 2014 | 80.54 | 80.77 | 79.00 | 79.26 | 16,142,244 | -1.74(-2.15%) |
Sep 30, 2014 | 80.94 | 81.47 | 80.90 | 81.00 | 8,977,059 | +0.04(+0.05%) |
Sep 29, 2014 | 80.84 | 81.05 | 80.59 | 80.97 | 8,660,537 | -0.43(-0.52%) |
Sep 26, 2014 | 81.63 | 81.69 | 80.71 | 81.39 | 5,878,743 | +0.00(+0.00%) |
Sep 25, 2014 | 82.48 | 82.49 | 81.37 | 81.39 | 7,489,329 | -1.17(-1.42%) |
Sep 24, 2014 | 81.85 | 82.66 | 81.57 | 82.56 | 7,753,710 | +0.90(+1.10%) |
Sep 23, 2014 | 81.90 | 82.15 | 81.46 | 81.66 | 10,669,201 | -0.32(-0.39%) |
Sep 22, 2014 | 82.07 | 82.26 | 81.90 | 81.98 | 7,619,407 | -0.08(-0.10%) |
Sep 19, 2014 | 81.99 | 82.36 | 81.79 | 82.07 | 17,150,560 | +0.49(+0.60%) |
Sep 18, 2014 | 80.69 | 81.63 | 80.58 | 81.58 | 8,722,567 | +0.88(+1.09%) |
Sep 17, 2014 | 80.46 | 81.03 | 80.40 | 80.70 | 8,721,391 | +0.24(+0.29%) |
Sep 16, 2014 | 79.41 | 80.51 | 79.26 | 80.46 | 8,002,503 | +0.88(+1.11%) |
Sep 15, 2014 | 79.48 | 79.73 | 79.30 | 79.58 | 5,955,057 | +0.11(+0.13%) |
Sep 12, 2014 | 79.45 | 79.65 | 79.03 | 79.48 | 7,804,455 | +0.02(+0.03%) |
Sep 11, 2014 | 79.63 | 79.71 | 79.11 | 79.45 | 6,363,357 | -0.33(-0.42%) |
Sep 10, 2014 | 79.18 | 80.05 | 79.00 | 79.79 | 9,746,471 | +0.90(+1.15%) |
Sep 09, 2014 | 79.34 | 79.34 | 78.69 | 78.88 | 7,903,798 | -0.19(-0.24%) |
Sep 08, 2014 | 79.35 | 79.48 | 78.91 | 79.07 | 6,448,186 | -0.28(-0.35%) |
Sep 05, 2014 | 78.97 | 79.35 | 78.56 | 79.35 | 7,567,313 | +0.44(+0.56%) |
Sep 04, 2014 | 79.03 | 79.11 | 78.85 | 78.91 | 8,089,633 | +0.06(+0.08%) |
Sep 03, 2014 | 78.90 | 79.11 | 78.69 | 78.85 | 6,218,594 | +0.30(+0.39%) |
Sep 02, 2014 | 78.50 | 78.81 | 78.29 | 78.55 | 6,111,982 | -0.28(-0.36%) |
Aug 29, 2014 | 78.35 | 78.83 | 78.83 | 78.83 | 6,958,061 | +0.59(+0.76%) |
Aug 28, 2014 | 78.20 | 78.42 | 78.05 | 78.24 | 4,586,722 | -0.21(-0.26%) |
Aug 27, 2014 | 78.73 | 78.82 | 78.21 | 78.44 | 6,298,337 | -0.17(-0.21%) |
Aug 26, 2014 | 78.63 | 78.81 | 78.40 | 78.61 | 4,621,926 | +0.16(+0.20%) |
Aug 25, 2014 | 78.77 | 78.89 | 78.34 | 78.45 | 4,840,056 | +0.10(+0.13%) |
Aug 22, 2014 | 78.75 | 79.05 | 78.25 | 78.35 | 6,680,113 | -0.30(-0.38%) |
Aug 21, 2014 | 78.00 | 78.82 | 78.00 | 78.65 | 11,071,952 | +0.74(+0.95%) |
Aug 20, 2014 | 77.65 | 77.98 | 77.52 | 77.91 | 6,866,378 | +0.19(+0.24%) |
Aug 19, 2014 | 77.55 | 77.72 | 77.01 | 77.72 | 7,511,475 | +0.20(+0.25%) |
Aug 18, 2014 | 76.93 | 77.54 | 76.81 | 77.52 | 7,922,918 | +1.15(+1.51%) |
Aug 15, 2014 | 77.15 | 77.33 | 76.10 | 76.37 | 9,255,044 | -0.64(-0.83%) |
Aug 14, 2014 | 76.91 | 77.03 | 76.62 | 77.01 | 6,939,741 | +0.21(+0.28%) |
Aug 13, 2014 | 76.35 | 76.95 | 76.35 | 76.80 | 6,045,922 | +0.84(+1.10%) |
Aug 12, 2014 | 76.24 | 76.41 | 75.72 | 75.96 | 6,064,449 | -0.40(-0.52%) |
Aug 11, 2014 | 76.71 | 76.83 | 76.25 | 76.36 | 7,559,875 | +0.06(+0.08%) |
Aug 08, 2014 | 75.64 | 76.22 | 75.31 | 76.30 | 7,444,723 | +0.87(+1.15%) |
Aug 07, 2014 | 76.31 | 76.38 | 75.17 | 75.43 | 9,826,990 | -0.59(-0.77%) |
Aug 06, 2014 | 75.24 | 76.11 | 75.18 | 76.02 | 9,819,348 | +0.67(+0.89%) |
Aug 05, 2014 | 75.36 | 75.67 | 75.15 | 75.35 | 8,254,280 | -0.26(-0.34%) |
Aug 04, 2014 | 75.48 | 75.77 | 74.97 | 75.61 | 8,848,399 | +0.20(+0.26%) |