Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 94.09 | 95.01 | 93.60 | 94.13 | 5,347,778 | +0.46(+0.49%) |
Jul 30, 2015 | 93.25 | 93.89 | 92.77 | 93.67 | 4,091,944 | +0.07(+0.08%) |
Jul 29, 2015 | 92.62 | 93.91 | 92.58 | 93.60 | 6,345,780 | +1.23(+1.33%) |
Jul 28, 2015 | 91.50 | 92.52 | 91.03 | 92.37 | 5,193,090 | +1.42(+1.57%) |
Jul 27, 2015 | 91.18 | 91.60 | 90.65 | 90.94 | 5,555,400 | -0.42(-0.46%) |
Jul 24, 2015 | 92.28 | 92.68 | 91.23 | 91.36 | 5,505,147 | -0.80(-0.87%) |
Jul 23, 2015 | 92.66 | 93.39 | 92.04 | 92.16 | 5,357,319 | -0.25(-0.27%) |
Jul 22, 2015 | 91.66 | 92.56 | 91.53 | 92.41 | 6,819,557 | +0.84(+0.91%) |
Jul 21, 2015 | 91.22 | 91.67 | 90.63 | 91.58 | 5,794,608 | +0.36(+0.40%) |
Jul 20, 2015 | 90.28 | 91.78 | 90.22 | 91.22 | 7,593,620 | -0.85(-0.93%) |
Jul 17, 2015 | 92.08 | 92.49 | 91.69 | 92.07 | 6,835,267 | -0.21(-0.23%) |
Jul 16, 2015 | 93.19 | 93.23 | 91.55 | 92.28 | 6,508,589 | -0.68(-0.74%) |
Jul 15, 2015 | 92.83 | 93.42 | 92.55 | 92.96 | 4,183,932 | +0.18(+0.19%) |
Jul 14, 2015 | 92.09 | 92.92 | 92.00 | 92.78 | 4,586,532 | +0.37(+0.40%) |
Jul 13, 2015 | 91.86 | 92.51 | 91.74 | 92.41 | 5,186,920 | +1.45(+1.59%) |
Jul 10, 2015 | 90.62 | 91.27 | 90.15 | 90.97 | 5,758,329 | +1.38(+1.54%) |
Jul 09, 2015 | 90.34 | 90.56 | 89.44 | 89.58 | 4,529,841 | +0.31(+0.34%) |
Jul 08, 2015 | 89.86 | 90.45 | 89.12 | 89.28 | 4,717,239 | -1.13(-1.25%) |
Jul 07, 2015 | 89.86 | 90.60 | 89.04 | 90.40 | 6,857,867 | +0.87(+0.97%) |
Jul 06, 2015 | 88.69 | 90.02 | 88.61 | 89.53 | 4,805,025 | -0.14(-0.15%) |
Jul 02, 2015 | 90.55 | 89.67 | 89.67 | 89.67 | 4,780,576 | -0.47(-0.52%) |
Jul 01, 2015 | 90.44 | 90.71 | 89.65 | 90.14 | 5,241,654 | +0.76(+0.85%) |
Jun 30, 2015 | 89.40 | 89.89 | 88.95 | 89.38 | 7,383,858 | +0.47(+0.53%) |
Jun 29, 2015 | 89.73 | 90.34 | 88.84 | 88.91 | 6,449,557 | -1.66(-1.83%) |
Jun 26, 2015 | 90.70 | 91.16 | 90.27 | 90.56 | 5,232,558 | +0.29(+0.32%) |
Jun 25, 2015 | 91.08 | 91.46 | 90.27 | 90.27 | 5,554,025 | -0.09(-0.10%) |
Jun 24, 2015 | 90.84 | 91.43 | 90.36 | 90.36 | 4,620,257 | -0.67(-0.73%) |
Jun 23, 2015 | 91.08 | 91.36 | 90.83 | 91.03 | 3,824,292 | +0.09(+0.10%) |
Jun 22, 2015 | 90.83 | 91.38 | 90.71 | 90.94 | 3,966,412 | +0.51(+0.57%) |
Jun 19, 2015 | 89.79 | 91.13 | 89.63 | 90.43 | 11,507,046 | +0.47(+0.52%) |
Jun 18, 2015 | 89.33 | 90.32 | 89.28 | 89.96 | 8,980,011 | +1.11(+1.25%) |
Jun 17, 2015 | 89.06 | 89.51 | 88.44 | 88.85 | 7,114,516 | +0.19(+0.22%) |
Jun 16, 2015 | 88.39 | 88.83 | 88.27 | 88.66 | 4,309,995 | +0.18(+0.20%) |
Jun 15, 2015 | 88.66 | 88.82 | 88.11 | 88.48 | 4,929,996 | -0.47(-0.53%) |
Jun 12, 2015 | 89.19 | 89.75 | 88.81 | 88.96 | 5,348,606 | -0.55(-0.62%) |
Jun 11, 2015 | 89.28 | 90.35 | 89.28 | 89.51 | 4,529,132 | +0.25(+0.28%) |
Jun 10, 2015 | 88.39 | 89.43 | 87.98 | 89.26 | 4,933,419 | +1.17(+1.32%) |
Jun 09, 2015 | 88.30 | 88.67 | 87.69 | 88.09 | 4,549,311 | -0.32(-0.36%) |
Jun 08, 2015 | 88.59 | 89.12 | 88.34 | 88.42 | 4,288,941 | -0.35(-0.40%) |
Jun 05, 2015 | 89.55 | 89.57 | 88.69 | 88.77 | 5,601,654 | -0.88(-0.98%) |
Jun 04, 2015 | 90.50 | 91.01 | 89.42 | 89.65 | 5,381,811 | -1.37(-1.50%) |
Jun 03, 2015 | 89.86 | 91.27 | 89.64 | 91.01 | 7,879,552 | +1.26(+1.41%) |
Jun 02, 2015 | 89.08 | 90.23 | 88.99 | 89.75 | 7,569,629 | +0.41(+0.46%) |
Jun 01, 2015 | 89.58 | 89.88 | 89.01 | 89.34 | 6,393,116 | +0.20(+0.22%) |
May 29, 2015 | 89.48 | 90.08 | 89.10 | 89.14 | 6,637,877 | -0.62(-0.69%) |
May 28, 2015 | 89.53 | 90.17 | 89.49 | 89.76 | 3,507,471 | +0.02(+0.03%) |
May 27, 2015 | 88.84 | 90.03 | 88.65 | 89.73 | 5,184,409 | +0.98(+1.11%) |
May 26, 2015 | 89.61 | 89.75 | 88.56 | 88.75 | 5,765,224 | -0.98(-1.10%) |
May 22, 2015 | 89.50 | 89.73 | 89.73 | 89.73 | 4,617,230 | +0.12(+0.13%) |
May 21, 2015 | 89.59 | 89.87 | 89.30 | 89.61 | 5,297,359 | -0.07(-0.08%) |
May 20, 2015 | 89.76 | 90.32 | 88.98 | 89.69 | 8,755,102 | -0.19(-0.21%) |
May 19, 2015 | 92.90 | 93.19 | 89.88 | 89.88 | 13,912,945 | -1.59(-1.74%) |
May 18, 2015 | 91.10 | 91.69 | 90.53 | 91.47 | 8,584,233 | +0.78(+0.86%) |
May 15, 2015 | 89.54 | 90.73 | 89.46 | 90.69 | 5,719,429 | +1.13(+1.26%) |
May 14, 2015 | 89.65 | 89.78 | 88.67 | 89.56 | 4,769,387 | +0.60(+0.67%) |
May 13, 2015 | 90.34 | 90.37 | 88.89 | 88.96 | 5,425,497 | -1.06(-1.18%) |
May 12, 2015 | 88.90 | 90.26 | 88.67 | 90.02 | 5,066,984 | +0.50(+0.55%) |
May 11, 2015 | 89.80 | 90.33 | 89.47 | 89.53 | 4,656,221 | -0.46(-0.51%) |
May 08, 2015 | 89.93 | 90.79 | 89.69 | 89.98 | 8,043,662 | +1.94(+2.21%) |
May 07, 2015 | 86.73 | 88.58 | 86.61 | 88.04 | 6,749,530 | +1.38(+1.60%) |
May 06, 2015 | 86.57 | 87.13 | 85.80 | 86.65 | 4,995,518 | +0.20(+0.23%) |
May 05, 2015 | 87.37 | 87.91 | 86.39 | 86.45 | 5,204,988 | -1.60(-1.82%) |
May 04, 2015 | 87.96 | 88.36 | 87.46 | 88.05 | 4,208,126 | +0.41(+0.47%) |
May 01, 2015 | 85.59 | 87.84 | 85.48 | 87.65 | 8,370,668 | +2.06(+2.40%) |
Apr 30, 2015 | 86.85 | 87.37 | 85.30 | 85.59 | 11,301,302 | -1.38(-1.59%) |
Apr 29, 2015 | 88.14 | 88.25 | 86.46 | 86.97 | 9,048,093 | -1.50(-1.69%) |
Apr 28, 2015 | 88.73 | 89.42 | 88.05 | 88.47 | 7,178,705 | -0.65(-0.73%) |
Apr 27, 2015 | 91.25 | 91.29 | 89.03 | 89.12 | 7,021,861 | -1.85(-2.03%) |
Apr 24, 2015 | 91.11 | 91.24 | 90.33 | 90.97 | 3,598,694 | -0.21(-0.23%) |
Apr 23, 2015 | 90.20 | 91.61 | 90.05 | 91.17 | 4,931,349 | +0.78(+0.86%) |
Apr 22, 2015 | 90.57 | 90.65 | 89.76 | 90.40 | 5,081,524 | -0.14(-0.16%) |
Apr 21, 2015 | 90.81 | 91.19 | 90.01 | 90.54 | 4,874,519 | +0.25(+0.27%) |
Apr 20, 2015 | 90.41 | 90.96 | 90.15 | 90.29 | 5,496,234 | +0.61(+0.68%) |
Apr 17, 2015 | 90.33 | 90.49 | 89.42 | 89.69 | 7,806,060 | -1.02(-1.12%) |
Apr 16, 2015 | 90.68 | 91.20 | 90.42 | 90.70 | 5,015,975 | -0.06(-0.07%) |
Apr 15, 2015 | 91.67 | 92.17 | 90.71 | 90.77 | 5,263,273 | -0.48(-0.53%) |
Apr 14, 2015 | 91.37 | 91.99 | 90.49 | 91.25 | 5,090,235 | -0.31(-0.34%) |
Apr 13, 2015 | 91.97 | 92.35 | 91.49 | 91.56 | 3,727,102 | -0.64(-0.69%) |
Apr 10, 2015 | 91.58 | 92.53 | 91.54 | 92.20 | 4,572,305 | +0.54(+0.58%) |
Apr 09, 2015 | 92.37 | 93.00 | 91.32 | 91.66 | 5,842,071 | -0.82(-0.88%) |
Apr 08, 2015 | 91.18 | 92.65 | 91.07 | 92.48 | 4,691,571 | +1.03(+1.13%) |
Apr 07, 2015 | 91.87 | 92.64 | 91.39 | 91.45 | 3,986,522 | -0.52(-0.57%) |
Apr 06, 2015 | 90.77 | 92.45 | 90.73 | 91.97 | 4,062,316 | +0.33(+0.36%) |
Apr 02, 2015 | 90.09 | 91.64 | 91.64 | 91.64 | 5,080,703 | +1.13(+1.25%) |
Apr 01, 2015 | 91.11 | 91.21 | 89.95 | 90.51 | 5,921,575 | -0.38(-0.42%) |
Mar 31, 2015 | 90.97 | 92.30 | 90.85 | 90.89 | 5,160,534 | -0.82(-0.89%) |
Mar 30, 2015 | 91.97 | 92.85 | 91.63 | 91.71 | 4,956,555 | +0.62(+0.68%) |
Mar 27, 2015 | 89.67 | 91.39 | 89.61 | 91.09 | 4,848,870 | +1.19(+1.33%) |
Mar 26, 2015 | 90.69 | 90.75 | 89.29 | 89.90 | 6,761,475 | -1.05(-1.15%) |
Mar 25, 2015 | 92.77 | 93.29 | 90.92 | 90.95 | 5,906,136 | -1.98(-2.13%) |
Mar 24, 2015 | 92.97 | 94.27 | 92.84 | 92.93 | 5,033,038 | +0.06(+0.07%) |
Mar 23, 2015 | 93.64 | 94.21 | 92.86 | 92.86 | 5,118,698 | -1.14(-1.21%) |
Mar 20, 2015 | 92.45 | 94.40 | 92.27 | 94.00 | 10,556,858 | +1.86(+2.02%) |
Mar 19, 2015 | 92.97 | 93.15 | 92.06 | 92.13 | 4,431,710 | -0.74(-0.79%) |
Mar 18, 2015 | 92.33 | 93.14 | 90.65 | 92.87 | 5,966,441 | +0.40(+0.43%) |
Mar 17, 2015 | 92.37 | 92.87 | 92.12 | 92.47 | 4,644,653 | -0.74(-0.79%) |
Mar 16, 2015 | 92.27 | 93.29 | 92.26 | 93.21 | 6,025,041 | +1.34(+1.46%) |
Mar 13, 2015 | 92.80 | 93.05 | 91.21 | 91.86 | 5,783,298 | -1.02(-1.10%) |
Mar 12, 2015 | 91.09 | 93.17 | 91.02 | 92.89 | 7,176,974 | +2.42(+2.68%) |
Mar 11, 2015 | 90.15 | 91.05 | 89.93 | 90.46 | 5,445,290 | +0.41(+0.45%) |
Mar 10, 2015 | 91.09 | 91.48 | 90.05 | 90.05 | 7,105,750 | -1.68(-1.83%) |
Mar 09, 2015 | 91.04 | 91.92 | 91.03 | 91.73 | 6,723,042 | +0.64(+0.70%) |
Mar 06, 2015 | 92.30 | 92.30 | 90.74 | 91.10 | 6,494,349 | -1.16(-1.26%) |
Mar 05, 2015 | 91.72 | 92.41 | 91.58 | 92.26 | 5,137,224 | +0.92(+1.00%) |
Mar 04, 2015 | 91.84 | 91.91 | 90.94 | 91.34 | 4,772,383 | -1.04(-1.13%) |
Mar 03, 2015 | 92.42 | 92.43 | 91.38 | 92.39 | 4,754,988 | -0.04(-0.04%) |
Mar 02, 2015 | 91.42 | 93.17 | 91.42 | 92.43 | 7,502,821 | +1.09(+1.19%) |
Feb 27, 2015 | 91.69 | 92.07 | 91.18 | 91.34 | 7,202,175 | -0.50(-0.55%) |
Feb 26, 2015 | 92.33 | 92.66 | 91.69 | 91.84 | 7,097,829 | -0.74(-0.80%) |
Feb 25, 2015 | 93.40 | 93.40 | 92.21 | 92.58 | 9,206,319 | -0.35(-0.38%) |
Feb 24, 2015 | 93.52 | 93.86 | 91.69 | 92.93 | 16,045,960 | +3.56(+3.98%) |
Feb 23, 2015 | 89.93 | 90.07 | 88.99 | 89.37 | 7,062,797 | +0.03(+0.04%) |
Feb 20, 2015 | 88.20 | 89.35 | 87.59 | 89.34 | 9,141,350 | +1.03(+1.17%) |
Feb 19, 2015 | 89.15 | 89.50 | 88.06 | 88.30 | 7,425,788 | -0.84(-0.94%) |
Feb 18, 2015 | 88.83 | 89.28 | 88.35 | 89.14 | 4,688,196 | -0.01(-0.01%) |
Feb 17, 2015 | 88.90 | 89.33 | 88.05 | 89.15 | 7,575,375 | +0.09(+0.10%) |
Feb 13, 2015 | 89.15 | 89.06 | 89.06 | 89.06 | 6,405,668 | -0.21(-0.24%) |
Feb 12, 2015 | 88.20 | 89.31 | 87.72 | 89.27 | 5,768,755 | +1.47(+1.68%) |
Feb 11, 2015 | 88.03 | 88.19 | 87.40 | 87.80 | 5,721,142 | -0.29(-0.33%) |
Feb 10, 2015 | 86.59 | 88.23 | 86.49 | 88.09 | 6,602,494 | +1.85(+2.15%) |
Feb 09, 2015 | 86.66 | 87.12 | 85.99 | 86.23 | 5,331,592 | -0.56(-0.64%) |
Feb 06, 2015 | 86.98 | 87.35 | 86.33 | 86.79 | 5,306,432 | +0.04(+0.05%) |
Feb 05, 2015 | 86.74 | 87.03 | 86.08 | 86.75 | 5,618,183 | +0.46(+0.53%) |
Feb 04, 2015 | 85.24 | 86.76 | 84.97 | 86.29 | 8,499,694 | +0.93(+1.09%) |
Feb 03, 2015 | 83.49 | 85.42 | 83.42 | 85.36 | 7,500,243 | +2.24(+2.69%) |
Feb 02, 2015 | 83.40 | 83.57 | 80.84 | 83.12 | 6,297,118 | +0.01(+0.01%) |
Jan 30, 2015 | 84.66 | 84.97 | 83.08 | 83.11 | 8,794,447 | -2.55(-2.97%) |
Jan 29, 2015 | 83.69 | 85.76 | 83.18 | 85.66 | 8,203,188 | +2.29(+2.75%) |
Jan 28, 2015 | 83.82 | 85.51 | 83.26 | 83.37 | 6,177,900 | -0.33(-0.40%) |
Jan 27, 2015 | 83.40 | 84.22 | 83.10 | 83.70 | 5,787,389 | -0.96(-1.13%) |
Jan 26, 2015 | 83.86 | 84.77 | 83.62 | 84.66 | 5,266,256 | +0.79(+0.94%) |
Jan 23, 2015 | 84.54 | 84.75 | 83.82 | 83.87 | 5,120,885 | -0.56(-0.66%) |
Jan 22, 2015 | 83.08 | 84.62 | 82.41 | 84.43 | 7,292,068 | +2.02(+2.45%) |
Jan 21, 2015 | 82.02 | 82.83 | 81.58 | 82.40 | 7,411,502 | +0.22(+0.27%) |
Jan 20, 2015 | 83.45 | 83.54 | 81.47 | 82.18 | 6,703,319 | -0.69(-0.84%) |
Jan 16, 2015 | 80.28 | 83.03 | 79.79 | 82.87 | 8,045,518 | +2.48(+3.08%) |
Jan 15, 2015 | 81.70 | 82.50 | 80.25 | 80.40 | 8,661,747 | -1.30(-1.59%) |
Jan 14, 2015 | 81.52 | 82.31 | 81.09 | 81.70 | 6,764,782 | -0.87(-1.05%) |
Jan 13, 2015 | 83.90 | 84.40 | 82.10 | 82.56 | 6,778,053 | -0.55(-0.66%) |
Jan 12, 2015 | 83.71 | 83.81 | 82.83 | 83.11 | 6,272,782 | -0.37(-0.45%) |
Jan 09, 2015 | 85.07 | 85.07 | 83.43 | 83.49 | 7,183,366 | -1.46(-1.71%) |
Jan 08, 2015 | 83.87 | 85.16 | 83.59 | 84.94 | 8,125,451 | +1.84(+2.21%) |
Jan 07, 2015 | 81.42 | 83.15 | 81.18 | 83.11 | 6,394,770 | +2.75(+3.43%) |
Jan 06, 2015 | 81.24 | 81.24 | 79.87 | 80.35 | 6,172,411 | -0.25(-0.31%) |
Jan 05, 2015 | 81.81 | 81.81 | 80.22 | 80.60 | 7,385,060 | -1.73(-2.10%) |
Jan 02, 2015 | 83.70 | 84.10 | 81.72 | 82.33 | 5,433,560 | -1.23(-1.47%) |
Dec 31, 2014 | 83.38 | 83.55 | 83.55 | 83.55 | 7,314,014 | +0.56(+0.67%) |
Dec 30, 2014 | 83.13 | 83.37 | 82.66 | 82.99 | 3,678,309 | -0.21(-0.25%) |
Dec 29, 2014 | 82.44 | 83.42 | 82.19 | 83.20 | 4,388,054 | +0.62(+0.75%) |
Dec 26, 2014 | 82.76 | 83.03 | 82.37 | 82.58 | 3,260,067 | +0.15(+0.18%) |
Dec 24, 2014 | 82.82 | 82.43 | 82.43 | 82.43 | 2,285,315 | -0.16(-0.19%) |
Dec 23, 2014 | 82.51 | 82.94 | 82.24 | 82.59 | 5,110,512 | +0.21(+0.25%) |
Dec 22, 2014 | 81.39 | 82.44 | 81.37 | 82.38 | 6,763,456 | +1.25(+1.54%) |
Dec 19, 2014 | 80.33 | 81.19 | 80.24 | 81.13 | 15,705,236 | +1.00(+1.25%) |
Dec 18, 2014 | 79.87 | 80.14 | 79.04 | 80.13 | 8,273,447 | +1.38(+1.75%) |
Dec 17, 2014 | 77.68 | 78.91 | 77.28 | 78.75 | 7,653,428 | +1.50(+1.94%) |
Dec 16, 2014 | 79.10 | 79.78 | 77.20 | 77.25 | 9,839,080 | -2.38(-2.99%) |
Dec 15, 2014 | 79.60 | 80.58 | 79.03 | 79.63 | 6,880,039 | +0.21(+0.27%) |
Dec 12, 2014 | 79.35 | 80.59 | 79.11 | 79.42 | 7,519,477 | -0.39(-0.49%) |
Dec 11, 2014 | 79.02 | 80.71 | 78.92 | 79.81 | 8,623,230 | +1.06(+1.34%) |
Dec 10, 2014 | 79.09 | 79.78 | 78.66 | 78.75 | 6,730,234 | -0.56(-0.70%) |
Dec 09, 2014 | 79.35 | 79.58 | 78.47 | 79.31 | 6,634,301 | -0.63(-0.79%) |
Dec 08, 2014 | 79.36 | 80.35 | 79.32 | 79.94 | 8,322,536 | +0.63(+0.79%) |
Dec 05, 2014 | 78.62 | 79.34 | 78.53 | 79.31 | 5,840,919 | +0.55(+0.70%) |
Dec 04, 2014 | 78.12 | 78.89 | 77.83 | 78.76 | 6,567,416 | +0.29(+0.37%) |
Dec 03, 2014 | 78.08 | 78.59 | 78.04 | 78.47 | 5,476,432 | +0.34(+0.44%) |
Dec 02, 2014 | 78.50 | 78.80 | 78.00 | 78.13 | 5,876,683 | -0.20(-0.25%) |
Dec 01, 2014 | 78.81 | 78.91 | 77.88 | 78.33 | 5,541,097 | -0.41(-0.52%) |
Nov 28, 2014 | 77.68 | 79.06 | 77.63 | 78.74 | 4,173,104 | +1.35(+1.74%) |
Nov 26, 2014 | 76.89 | 77.39 | 77.39 | 77.39 | 5,475,985 | +0.55(+0.71%) |
Nov 25, 2014 | 78.14 | 78.32 | 76.37 | 76.85 | 10,088,687 | -1.10(-1.41%) |
Nov 24, 2014 | 78.17 | 78.35 | 77.81 | 77.95 | 6,337,457 | +0.09(+0.12%) |
Nov 21, 2014 | 78.41 | 78.50 | 77.49 | 77.85 | 8,592,675 | +0.56(+0.73%) |
Nov 20, 2014 | 76.11 | 77.61 | 76.06 | 77.29 | 6,259,252 | +0.69(+0.90%) |
Nov 19, 2014 | 76.48 | 77.09 | 76.05 | 76.60 | 8,622,743 | +0.57(+0.75%) |
Nov 18, 2014 | 76.96 | 77.40 | 68.74 | 76.03 | 13,108,864 | -1.62(-2.09%) |
Nov 17, 2014 | 77.77 | 78.38 | 77.47 | 77.66 | 10,824,330 | -0.17(-0.21%) |
Nov 14, 2014 | 78.35 | 78.42 | 77.65 | 77.82 | 5,157,317 | -0.60(-0.77%) |
Nov 13, 2014 | 78.35 | 78.71 | 77.90 | 78.42 | 4,017,769 | +0.40(+0.52%) |
Nov 12, 2014 | 77.87 | 78.19 | 77.32 | 78.02 | 5,843,950 | +0.28(+0.36%) |
Nov 11, 2014 | 78.00 | 78.23 | 77.54 | 77.74 | 4,820,191 | -0.02(-0.02%) |
Nov 10, 2014 | 77.35 | 77.77 | 76.84 | 77.76 | 4,622,959 | +0.40(+0.52%) |
Nov 07, 2014 | 76.97 | 77.43 | 76.60 | 77.36 | 4,329,334 | +0.29(+0.37%) |
Nov 06, 2014 | 76.33 | 77.24 | 76.06 | 77.07 | 5,069,667 | +1.20(+1.58%) |
Nov 05, 2014 | 76.52 | 76.72 | 75.37 | 75.87 | 6,314,967 | -0.14(-0.19%) |
Nov 04, 2014 | 76.10 | 76.19 | 75.41 | 76.02 | 6,753,050 | -0.10(-0.14%) |
Nov 03, 2014 | 76.69 | 76.71 | 76.03 | 76.12 | 9,611,798 | -1.13(-1.47%) |
Oct 31, 2014 | 78.25 | 78.63 | 77.10 | 77.25 | 7,998,799 | +0.00(+0.00%) |
Oct 30, 2014 | 76.14 | 77.47 | 76.07 | 77.25 | 5,194,073 | +0.87(+1.14%) |
Oct 29, 2014 | 76.54 | 76.75 | 75.89 | 76.38 | 5,397,138 | -0.13(-0.18%) |
Oct 28, 2014 | 75.98 | 76.52 | 75.65 | 76.52 | 6,641,402 | +0.89(+1.17%) |
Oct 27, 2014 | 75.22 | 75.25 | 75.25 | 75.63 | 5,636,584 | +0.38(+0.51%) |
Oct 24, 2014 | 74.94 | 75.41 | 74.57 | 75.25 | 6,091,179 | +0.15(+0.20%) |
Oct 23, 2014 | 74.86 | 75.67 | 74.81 | 75.10 | 7,481,112 | +1.16(+1.56%) |
Oct 22, 2014 | 74.70 | 75.25 | 73.86 | 73.94 | 7,463,705 | -0.68(-0.91%) |
Oct 21, 2014 | 73.30 | 74.76 | 72.97 | 74.62 | 8,345,635 | +1.86(+2.56%) |
Oct 20, 2014 | 71.19 | 72.93 | 71.11 | 72.76 | 7,087,799 | +1.28(+1.78%) |
Oct 17, 2014 | 70.74 | 72.18 | 70.54 | 71.49 | 8,853,887 | +1.08(+1.53%) |
Oct 16, 2014 | 68.40 | 71.07 | 68.40 | 70.41 | 9,022,827 | +0.82(+1.17%) |
Oct 15, 2014 | 69.78 | 70.63 | 68.62 | 69.59 | 16,402,630 | -1.78(-2.50%) |
Oct 14, 2014 | 71.59 | 71.72 | 70.12 | 71.37 | 12,259,204 | -0.40(-0.55%) |
Oct 13, 2014 | 73.58 | 73.62 | 71.64 | 71.77 | 9,313,099 | -1.54(-2.11%) |
Oct 10, 2014 | 73.85 | 74.35 | 73.31 | 73.32 | 8,016,155 | -0.41(-0.56%) |
Oct 09, 2014 | 74.39 | 75.09 | 73.69 | 73.73 | 8,425,984 | -0.81(-1.08%) |
Oct 08, 2014 | 73.33 | 74.59 | 73.07 | 74.54 | 8,356,519 | +1.28(+1.75%) |
Oct 07, 2014 | 73.70 | 74.12 | 73.23 | 73.25 | 6,350,324 | -0.63(-0.85%) |
Oct 06, 2014 | 74.24 | 74.66 | 73.72 | 73.88 | 6,251,390 | -0.22(-0.30%) |
Oct 03, 2014 | 73.29 | 74.21 | 73.14 | 74.10 | 7,839,362 | +1.03(+1.41%) |
Oct 02, 2014 | 72.33 | 73.24 | 72.14 | 73.07 | 7,563,045 | +0.97(+1.34%) |
Oct 01, 2014 | 72.99 | 73.15 | 72.02 | 72.10 | 7,537,183 | -0.57(-0.78%) |
Sep 30, 2014 | 73.70 | 73.84 | 72.40 | 72.67 | 8,552,607 | -0.90(-1.23%) |
Sep 29, 2014 | 73.17 | 73.81 | 72.84 | 73.58 | 4,916,411 | +0.03(+0.04%) |
Sep 26, 2014 | 73.11 | 73.67 | 72.72 | 73.54 | 5,771,617 | +0.74(+1.02%) |
Sep 25, 2014 | 73.51 | 73.67 | 72.52 | 72.80 | 6,276,593 | -0.89(-1.20%) |
Sep 24, 2014 | 72.63 | 73.76 | 72.36 | 73.69 | 8,056,712 | +1.21(+1.67%) |
Sep 23, 2014 | 72.71 | 73.05 | 72.44 | 72.48 | 7,990,690 | -0.32(-0.44%) |
Sep 22, 2014 | 72.86 | 73.21 | 72.63 | 72.79 | 6,575,873 | -0.36(-0.49%) |
Sep 19, 2014 | 73.55 | 74.27 | 73.04 | 73.15 | 15,778,011 | +0.20(+0.27%) |
Sep 18, 2014 | 72.74 | 73.23 | 72.25 | 72.95 | 7,609,106 | +0.69(+0.95%) |
Sep 17, 2014 | 71.79 | 72.52 | 71.25 | 72.26 | 8,923,334 | +0.75(+1.05%) |
Sep 16, 2014 | 70.72 | 71.88 | 70.13 | 71.51 | 6,368,898 | +0.70(+1.00%) |
Sep 15, 2014 | 70.65 | 70.93 | 70.19 | 70.80 | 4,967,420 | +0.43(+0.61%) |
Sep 12, 2014 | 70.80 | 70.90 | 70.08 | 70.38 | 5,798,903 | -0.30(-0.43%) |
Sep 11, 2014 | 70.56 | 70.84 | 70.20 | 70.68 | 5,729,824 | -0.02(-0.03%) |
Sep 10, 2014 | 70.23 | 70.82 | 69.97 | 70.70 | 7,884,076 | +0.25(+0.36%) |
Sep 09, 2014 | 71.46 | 71.56 | 70.32 | 70.45 | 10,229,959 | -1.50(-2.08%) |
Sep 08, 2014 | 72.39 | 72.71 | 71.75 | 71.94 | 6,170,192 | -0.63(-0.86%) |
Sep 05, 2014 | 71.03 | 72.53 | 70.84 | 72.57 | 9,781,072 | +1.33(+1.87%) |
Sep 04, 2014 | 70.50 | 71.89 | 70.50 | 71.24 | 10,670,315 | +0.74(+1.05%) |
Sep 03, 2014 | 72.21 | 72.32 | 70.49 | 70.50 | 19,456,352 | -1.70(-2.36%) |
Sep 02, 2014 | 73.70 | 73.92 | 71.18 | 72.21 | 26,197,124 | -1.49(-2.02%) |
Aug 29, 2014 | 73.10 | 73.70 | 73.70 | 73.70 | 9,734,002 | +0.78(+1.07%) |
Aug 28, 2014 | 72.04 | 73.09 | 71.94 | 72.92 | 9,611,698 | +0.50(+0.70%) |
Aug 27, 2014 | 72.26 | 72.48 | 72.02 | 72.41 | 5,481,234 | +0.19(+0.26%) |
Aug 26, 2014 | 71.71 | 72.38 | 71.71 | 72.22 | 6,847,448 | +0.34(+0.47%) |
Aug 25, 2014 | 71.92 | 72.37 | 71.84 | 71.88 | 9,292,559 | +0.13(+0.19%) |
Aug 22, 2014 | 71.52 | 71.98 | 71.46 | 71.75 | 8,805,144 | -0.09(-0.13%) |
Aug 21, 2014 | 71.47 | 72.36 | 71.46 | 71.84 | 10,550,774 | +0.32(+0.44%) |
Aug 20, 2014 | 69.49 | 71.78 | 69.42 | 71.53 | 16,995,356 | +1.99(+2.86%) |
Aug 19, 2014 | 68.49 | 70.14 | 68.42 | 69.54 | 23,145,228 | +3.66(+5.55%) |
Aug 18, 2014 | 66.37 | 66.49 | 65.76 | 65.88 | 12,025,377 | -0.08(-0.12%) |
Aug 15, 2014 | 66.24 | 66.28 | 65.33 | 65.96 | 6,830,298 | -0.13(-0.20%) |
Aug 14, 2014 | 65.49 | 66.18 | 65.24 | 66.10 | 6,245,988 | +0.58(+0.89%) |
Aug 13, 2014 | 65.40 | 65.72 | 65.28 | 65.51 | 5,707,667 | +0.16(+0.24%) |
Aug 12, 2014 | 65.22 | 65.49 | 65.17 | 65.36 | 4,640,036 | +0.03(+0.05%) |
Aug 11, 2014 | 65.11 | 65.47 | 65.03 | 65.32 | 5,014,098 | +0.35(+0.55%) |
Aug 08, 2014 | 63.90 | 64.92 | 63.75 | 64.97 | 9,168,771 | +1.54(+2.44%) |
Aug 07, 2014 | 63.65 | 63.90 | 63.28 | 63.43 | 5,133,210 | -0.04(-0.06%) |
Aug 06, 2014 | 63.01 | 63.86 | 62.94 | 63.46 | 5,364,531 | +0.39(+0.61%) |
Aug 05, 2014 | 62.88 | 63.73 | 62.88 | 63.08 | 7,479,232 | +0.00(+0.00%) |
Aug 04, 2014 | 62.82 | 63.25 | 62.79 | 63.08 | 8,851,107 | +0.22(+0.35%) |