Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.65 | 54.95 | 53.54 | 54.85 | 20,289,094 | +1.83(+3.45%) |
Sep 29, 2015 | 52.88 | 53.31 | 52.34 | 53.02 | 12,651,524 | +0.33(+0.63%) |
Sep 28, 2015 | 53.31 | 53.49 | 52.67 | 52.69 | 15,196,502 | -1.34(-2.48%) |
Sep 25, 2015 | 54.15 | 54.35 | 53.49 | 54.03 | 15,621,550 | +0.56(+1.05%) |
Sep 24, 2015 | 52.46 | 53.76 | 52.22 | 53.47 | 14,815,308 | +0.54(+1.01%) |
Sep 23, 2015 | 53.82 | 53.91 | 52.68 | 52.93 | 13,004,564 | -0.79(-1.46%) |
Sep 22, 2015 | 53.43 | 54.02 | 53.19 | 53.72 | 13,936,526 | -0.58(-1.08%) |
Sep 21, 2015 | 54.45 | 54.75 | 54.13 | 54.30 | 12,257,447 | +0.24(+0.45%) |
Sep 18, 2015 | 54.18 | 54.72 | 53.52 | 54.06 | 26,800,384 | -1.16(-2.10%) |
Sep 17, 2015 | 55.02 | 55.96 | 54.66 | 55.22 | 17,723,622 | +0.27(+0.49%) |
Sep 16, 2015 | 54.11 | 55.08 | 54.08 | 54.95 | 18,110,832 | +1.29(+2.40%) |
Sep 15, 2015 | 53.15 | 54.02 | 52.99 | 53.66 | 16,794,264 | +0.97(+1.85%) |
Sep 14, 2015 | 52.51 | 52.84 | 52.12 | 52.69 | 14,719,490 | -0.01(-0.03%) |
Sep 11, 2015 | 52.81 | 53.02 | 52.21 | 52.70 | 15,865,272 | +0.09(+0.17%) |
Sep 10, 2015 | 52.66 | 52.71 | 51.68 | 52.61 | 16,501,767 | +0.51(+0.99%) |
Sep 09, 2015 | 53.84 | 54.38 | 51.98 | 52.10 | 16,242,192 | -1.34(-2.50%) |
Sep 08, 2015 | 53.91 | 53.93 | 53.02 | 53.43 | 13,397,517 | +0.12(+0.22%) |
Sep 04, 2015 | 53.75 | 53.31 | 53.31 | 53.31 | 16,121,147 | -1.11(-2.03%) |
Sep 03, 2015 | 54.72 | 55.23 | 54.02 | 54.42 | 17,663,708 | +0.14(+0.26%) |
Sep 02, 2015 | 55.45 | 55.45 | 53.71 | 54.28 | 20,500,698 | -0.09(-0.17%) |
Sep 01, 2015 | 54.77 | 55.20 | 53.90 | 54.37 | 25,815,172 | -1.95(-3.46%) |
Aug 31, 2015 | 55.64 | 56.38 | 54.18 | 56.32 | 24,272,050 | +0.39(+0.70%) |
Aug 28, 2015 | 54.04 | 56.46 | 53.95 | 55.93 | 34,133,936 | +1.94(+3.59%) |
Aug 27, 2015 | 52.15 | 54.32 | 51.85 | 53.99 | 30,973,486 | +3.16(+6.23%) |
Aug 26, 2015 | 49.87 | 50.83 | 49.33 | 50.82 | 25,022,120 | +2.13(+4.38%) |
Aug 25, 2015 | 52.10 | 52.17 | 48.56 | 48.69 | 30,378,862 | -1.46(-2.91%) |
Aug 24, 2015 | 49.06 | 52.42 | 48.38 | 50.15 | 34,786,736 | -2.53(-4.80%) |
Aug 21, 2015 | 54.84 | 55.34 | 52.65 | 52.68 | 26,437,468 | -2.42(-4.39%) |
Aug 20, 2015 | 56.09 | 56.52 | 55.10 | 55.10 | 17,049,760 | -1.16(-2.06%) |
Aug 19, 2015 | 57.62 | 57.65 | 56.09 | 56.26 | 18,879,124 | -1.76(-3.03%) |
Aug 18, 2015 | 57.77 | 58.25 | 57.59 | 58.02 | 13,077,083 | +0.15(+0.25%) |
Aug 17, 2015 | 58.73 | 58.76 | 57.79 | 57.87 | 18,120,260 | -1.18(-1.99%) |
Aug 14, 2015 | 58.91 | 59.35 | 58.57 | 59.05 | 11,284,182 | +0.10(+0.16%) |
Aug 13, 2015 | 59.08 | 59.29 | 58.68 | 58.95 | 13,924,401 | -0.65(-1.08%) |
Aug 12, 2015 | 58.37 | 59.82 | 58.32 | 59.60 | 16,572,381 | +0.69(+1.18%) |
Aug 11, 2015 | 57.94 | 59.04 | 57.41 | 58.91 | 14,264,383 | -0.08(-0.13%) |
Aug 10, 2015 | 57.82 | 59.13 | 57.60 | 58.98 | 12,147,759 | +1.47(+2.56%) |
Aug 07, 2015 | 58.17 | 58.55 | 57.29 | 57.51 | 10,808,153 | -0.99(-1.69%) |
Aug 06, 2015 | 57.38 | 58.77 | 56.92 | 58.50 | 14,278,244 | +0.80(+1.38%) |
Aug 05, 2015 | 58.67 | 59.06 | 57.59 | 57.70 | 16,388,068 | -0.81(-1.38%) |
Aug 04, 2015 | 58.88 | 59.67 | 58.15 | 58.51 | 12,431,379 | -0.27(-0.46%) |
Aug 03, 2015 | 59.94 | 59.97 | 58.59 | 58.78 | 20,593,350 | -1.98(-3.26%) |
Jul 31, 2015 | 62.85 | 63.01 | 60.44 | 60.76 | 27,760,562 | -3.12(-4.89%) |
Jul 30, 2015 | 64.17 | 64.42 | 63.69 | 63.88 | 9,371,279 | -0.15(-0.24%) |
Jul 29, 2015 | 63.16 | 64.14 | 62.79 | 64.04 | 14,302,195 | +0.58(+0.92%) |
Jul 28, 2015 | 61.43 | 63.65 | 61.41 | 63.45 | 16,799,304 | +2.24(+3.66%) |
Jul 27, 2015 | 61.71 | 61.87 | 60.94 | 61.21 | 15,060,905 | -1.00(-1.61%) |
Jul 24, 2015 | 63.71 | 63.71 | 62.04 | 62.22 | 16,249,179 | -1.61(-2.52%) |
Jul 23, 2015 | 64.26 | 64.60 | 63.66 | 63.82 | 10,718,611 | -0.39(-0.61%) |
Jul 22, 2015 | 64.21 | 64.78 | 64.06 | 64.21 | 13,582,929 | -0.27(-0.42%) |
Jul 21, 2015 | 63.86 | 64.65 | 63.86 | 64.48 | 10,255,502 | +0.66(+1.03%) |
Jul 20, 2015 | 64.07 | 64.20 | 63.58 | 63.82 | 8,763,528 | -0.14(-0.23%) |
Jul 17, 2015 | 64.71 | 64.82 | 63.80 | 63.97 | 11,961,707 | -0.91(-1.41%) |
Jul 16, 2015 | 64.74 | 65.05 | 64.48 | 64.88 | 9,352,764 | +0.16(+0.25%) |
Jul 15, 2015 | 65.26 | 65.72 | 64.47 | 64.72 | 9,449,147 | -0.90(-1.37%) |
Jul 14, 2015 | 64.83 | 65.78 | 64.82 | 65.61 | 7,599,330 | +0.65(+1.00%) |
Jul 13, 2015 | 64.76 | 65.16 | 64.65 | 64.96 | 7,336,536 | +0.13(+0.20%) |
Jul 10, 2015 | 64.91 | 65.20 | 64.60 | 64.83 | 8,201,326 | +0.43(+0.67%) |
Jul 09, 2015 | 65.17 | 65.38 | 64.39 | 64.40 | 11,516,779 | +0.15(+0.24%) |
Jul 08, 2015 | 64.96 | 65.30 | 64.04 | 64.25 | 11,240,414 | -1.17(-1.79%) |
Jul 07, 2015 | 64.83 | 65.57 | 64.21 | 65.42 | 17,142,314 | +0.34(+0.53%) |
Jul 06, 2015 | 65.28 | 65.62 | 64.88 | 65.08 | 12,146,476 | -0.76(-1.15%) |
Jul 02, 2015 | 66.17 | 65.83 | 65.83 | 65.83 | 9,347,651 | -0.15(-0.23%) |
Jul 01, 2015 | 66.13 | 66.35 | 65.61 | 65.99 | 10,623,372 | -0.26(-0.39%) |
Jun 30, 2015 | 66.92 | 67.06 | 66.08 | 66.25 | 14,453,280 | -0.15(-0.23%) |
Jun 29, 2015 | 66.95 | 67.27 | 66.34 | 66.40 | 12,762,265 | -1.31(-1.94%) |
Jun 26, 2015 | 67.46 | 67.77 | 67.17 | 67.71 | 14,584,866 | +0.18(+0.26%) |
Jun 25, 2015 | 68.29 | 68.44 | 67.50 | 67.53 | 8,823,322 | -0.64(-0.94%) |
Jun 24, 2015 | 68.66 | 69.13 | 68.17 | 68.17 | 10,851,617 | -0.56(-0.82%) |
Jun 23, 2015 | 68.64 | 68.97 | 68.35 | 68.73 | 8,297,247 | -0.14(-0.20%) |
Jun 22, 2015 | 68.55 | 68.92 | 68.24 | 68.87 | 9,342,806 | +0.56(+0.82%) |
Jun 19, 2015 | 68.48 | 68.79 | 68.30 | 68.31 | 15,307,900 | -0.54(-0.78%) |
Jun 18, 2015 | 68.85 | 69.29 | 68.77 | 68.84 | 10,437,605 | +0.34(+0.49%) |
Jun 17, 2015 | 69.24 | 69.47 | 68.34 | 68.51 | 11,983,058 | -0.19(-0.28%) |
Jun 16, 2015 | 68.12 | 68.98 | 67.85 | 68.70 | 12,761,924 | +0.52(+0.76%) |
Jun 15, 2015 | 68.29 | 68.61 | 68.09 | 68.18 | 8,996,339 | -0.40(-0.58%) |
Jun 12, 2015 | 69.03 | 69.14 | 68.42 | 68.58 | 9,429,854 | -0.86(-1.24%) |
Jun 11, 2015 | 69.95 | 70.18 | 69.32 | 69.44 | 8,129,927 | -0.49(-0.70%) |
Jun 10, 2015 | 70.40 | 70.40 | 69.71 | 69.93 | 11,048,273 | +0.97(+1.40%) |
Jun 09, 2015 | 69.15 | 69.53 | 68.82 | 68.96 | 10,422,141 | +0.00(+0.00%) |
Jun 08, 2015 | 69.56 | 69.63 | 68.64 | 68.96 | 11,955,891 | -0.80(-1.15%) |
Jun 05, 2015 | 69.48 | 70.80 | 69.36 | 69.76 | 8,855,193 | +0.14(+0.20%) |
Jun 04, 2015 | 69.97 | 70.30 | 69.34 | 69.63 | 10,041,886 | -0.54(-0.76%) |
Jun 03, 2015 | 70.32 | 70.99 | 70.13 | 70.16 | 7,535,454 | -0.28(-0.40%) |
Jun 02, 2015 | 70.49 | 70.81 | 70.12 | 70.44 | 7,339,360 | -0.03(-0.05%) |
Jun 01, 2015 | 71.05 | 71.07 | 70.38 | 70.48 | 7,881,272 | -0.25(-0.36%) |
May 29, 2015 | 70.83 | 71.12 | 70.50 | 70.73 | 9,717,931 | -0.16(-0.23%) |
May 28, 2015 | 70.70 | 71.02 | 70.31 | 70.90 | 7,426,636 | +0.09(+0.13%) |
May 27, 2015 | 70.87 | 71.26 | 70.55 | 70.81 | 8,528,152 | -0.12(-0.17%) |
May 26, 2015 | 71.57 | 71.72 | 70.68 | 70.93 | 11,659,717 | -1.10(-1.53%) |
May 22, 2015 | 72.17 | 72.03 | 72.03 | 72.03 | 6,869,302 | -0.41(-0.57%) |
May 21, 2015 | 72.77 | 72.98 | 72.31 | 72.44 | 9,537,224 | +0.16(+0.23%) |
May 20, 2015 | 72.39 | 72.72 | 71.94 | 72.28 | 9,496,255 | +0.16(+0.22%) |
May 19, 2015 | 72.83 | 73.00 | 72.10 | 72.12 | 11,543,845 | -1.12(-1.53%) |
May 18, 2015 | 73.82 | 73.83 | 73.19 | 73.24 | 9,306,000 | -0.95(-1.28%) |
May 15, 2015 | 73.62 | 74.39 | 73.44 | 74.19 | 8,215,419 | +0.45(+0.61%) |
May 14, 2015 | 73.45 | 74.32 | 73.45 | 73.74 | 14,341,226 | +0.51(+0.70%) |
May 13, 2015 | 73.42 | 73.75 | 72.96 | 73.23 | 8,114,721 | +0.10(+0.13%) |
May 12, 2015 | 73.05 | 73.43 | 72.82 | 73.13 | 7,379,825 | +0.14(+0.19%) |
May 11, 2015 | 73.87 | 73.90 | 72.96 | 73.00 | 8,829,593 | -0.88(-1.19%) |
May 08, 2015 | 73.63 | 73.98 | 73.02 | 73.87 | 10,411,114 | +0.73(+1.00%) |
May 07, 2015 | 73.22 | 73.57 | 72.54 | 73.14 | 8,518,647 | -0.26(-0.35%) |
May 06, 2015 | 74.28 | 74.47 | 72.96 | 73.40 | 8,559,830 | -0.03(-0.05%) |
May 05, 2015 | 74.28 | 74.74 | 73.43 | 73.43 | 9,505,576 | -0.22(-0.30%) |
May 04, 2015 | 74.37 | 74.39 | 73.43 | 73.65 | 11,265,648 | -0.49(-0.66%) |
May 01, 2015 | 74.98 | 75.34 | 73.66 | 74.14 | 15,240,804 | -1.37(-1.82%) |
Apr 30, 2015 | 76.18 | 76.29 | 75.09 | 75.51 | 9,803,997 | -0.46(-0.60%) |
Apr 29, 2015 | 75.35 | 76.15 | 75.25 | 75.97 | 8,332,885 | +0.41(+0.55%) |
Apr 28, 2015 | 74.83 | 75.64 | 74.55 | 75.55 | 7,826,670 | +0.97(+1.29%) |
Apr 27, 2015 | 75.02 | 75.30 | 74.48 | 74.59 | 7,145,849 | -0.12(-0.15%) |
Apr 24, 2015 | 74.57 | 74.82 | 74.13 | 74.70 | 7,346,278 | -0.07(-0.09%) |
Apr 23, 2015 | 74.79 | 75.23 | 74.52 | 74.77 | 10,206,910 | +0.32(+0.43%) |
Apr 22, 2015 | 74.83 | 75.09 | 74.26 | 74.45 | 8,299,464 | -0.16(-0.21%) |
Apr 21, 2015 | 74.83 | 75.30 | 74.32 | 74.61 | 8,346,204 | -0.38(-0.51%) |
Apr 20, 2015 | 74.50 | 75.96 | 74.49 | 74.99 | 10,511,128 | +0.80(+1.08%) |
Apr 17, 2015 | 74.36 | 74.58 | 73.61 | 74.19 | 9,631,456 | -0.71(-0.95%) |
Apr 16, 2015 | 74.72 | 75.43 | 74.11 | 74.90 | 8,683,587 | -0.17(-0.23%) |
Apr 15, 2015 | 74.51 | 75.26 | 74.37 | 75.07 | 9,857,808 | +1.07(+1.44%) |
Apr 14, 2015 | 73.23 | 74.17 | 72.93 | 74.00 | 10,681,472 | +1.59(+2.20%) |
Apr 13, 2015 | 72.99 | 73.36 | 72.37 | 72.41 | 6,334,778 | -0.28(-0.38%) |
Apr 10, 2015 | 73.07 | 73.20 | 72.62 | 72.69 | 7,371,586 | -0.03(-0.04%) |
Apr 09, 2015 | 72.62 | 72.91 | 72.20 | 72.72 | 8,472,116 | +0.20(+0.27%) |
Apr 08, 2015 | 74.02 | 74.06 | 72.43 | 72.52 | 11,610,375 | -1.28(-1.73%) |
Apr 07, 2015 | 72.73 | 74.17 | 72.49 | 73.80 | 12,554,043 | +1.10(+1.52%) |
Apr 06, 2015 | 72.09 | 73.34 | 71.54 | 72.70 | 9,889,016 | +1.12(+1.56%) |
Apr 02, 2015 | 71.02 | 71.58 | 71.58 | 71.58 | 7,535,900 | +0.33(+0.47%) |
Apr 01, 2015 | 71.92 | 72.22 | 71.05 | 71.25 | 10,805,243 | -0.13(-0.18%) |
Mar 31, 2015 | 71.81 | 72.12 | 71.31 | 71.38 | 10,668,576 | -1.31(-1.80%) |
Mar 30, 2015 | 71.37 | 72.90 | 71.37 | 72.68 | 10,548,703 | +1.78(+2.51%) |
Mar 27, 2015 | 71.39 | 71.39 | 70.49 | 70.90 | 8,574,886 | -0.66(-0.92%) |
Mar 26, 2015 | 72.26 | 72.41 | 70.82 | 71.56 | 10,702,438 | -0.29(-0.40%) |
Mar 25, 2015 | 71.16 | 72.21 | 70.94 | 71.85 | 13,485,825 | +1.00(+1.41%) |
Mar 24, 2015 | 72.02 | 72.20 | 70.82 | 70.85 | 9,821,227 | -1.17(-1.62%) |
Mar 23, 2015 | 73.10 | 73.22 | 72.02 | 72.02 | 10,012,387 | -0.75(-1.04%) |
Mar 20, 2015 | 71.59 | 72.93 | 71.47 | 72.77 | 20,685,678 | +1.55(+2.18%) |
Mar 19, 2015 | 71.46 | 71.66 | 71.15 | 71.22 | 11,521,113 | -1.33(-1.83%) |
Mar 18, 2015 | 69.77 | 72.67 | 69.60 | 72.55 | 16,262,626 | +2.40(+3.42%) |
Mar 17, 2015 | 69.56 | 70.40 | 69.42 | 70.15 | 10,437,249 | +0.03(+0.04%) |
Mar 16, 2015 | 68.97 | 70.22 | 68.67 | 70.12 | 9,971,935 | +1.03(+1.49%) |
Mar 13, 2015 | 69.24 | 69.24 | 68.44 | 69.09 | 12,273,541 | -0.54(-0.78%) |
Mar 12, 2015 | 70.86 | 71.06 | 69.56 | 69.64 | 8,675,954 | -0.76(-1.08%) |
Mar 11, 2015 | 70.39 | 70.64 | 69.66 | 70.40 | 12,413,965 | +0.43(+0.61%) |
Mar 10, 2015 | 70.57 | 71.09 | 69.58 | 69.97 | 15,705,868 | -0.71(-1.00%) |
Mar 09, 2015 | 70.44 | 71.82 | 70.37 | 70.68 | 11,039,581 | +0.27(+0.39%) |
Mar 06, 2015 | 70.86 | 71.07 | 70.15 | 70.41 | 10,608,847 | -0.80(-1.13%) |
Mar 05, 2015 | 71.40 | 71.60 | 70.94 | 71.21 | 7,583,549 | -0.29(-0.41%) |
Mar 04, 2015 | 71.83 | 71.50 | 71.01 | 71.50 | 8,507,947 | +0.00(+0.00%) |
Mar 03, 2015 | 71.99 | 72.22 | 71.26 | 71.50 | 10,147,433 | -0.50(-0.70%) |
Mar 02, 2015 | 72.29 | 72.30 | 71.35 | 72.00 | 10,794,604 | -0.53(-0.73%) |
Feb 27, 2015 | 73.11 | 73.25 | 72.46 | 72.54 | 9,407,527 | -0.26(-0.35%) |
Feb 26, 2015 | 73.36 | 73.38 | 72.48 | 72.79 | 8,676,380 | -1.03(-1.40%) |
Feb 25, 2015 | 73.51 | 73.96 | 73.43 | 73.83 | 7,068,896 | +0.42(+0.57%) |
Feb 24, 2015 | 73.36 | 73.60 | 72.98 | 73.41 | 8,394,658 | +0.07(+0.09%) |
Feb 23, 2015 | 73.29 | 73.77 | 72.99 | 73.34 | 9,888,642 | -0.50(-0.68%) |
Feb 20, 2015 | 73.72 | 74.02 | 73.09 | 73.84 | 11,193,215 | +0.17(+0.23%) |
Feb 19, 2015 | 73.57 | 74.51 | 72.92 | 73.67 | 14,284,867 | -1.42(-1.89%) |
Feb 18, 2015 | 75.64 | 75.91 | 75.04 | 75.09 | 10,173,537 | -1.33(-1.74%) |
Feb 17, 2015 | 76.36 | 76.78 | 75.83 | 76.42 | 10,433,645 | -0.26(-0.34%) |
Feb 13, 2015 | 75.71 | 76.68 | 76.68 | 76.68 | 11,022,278 | +1.31(+1.73%) |
Feb 12, 2015 | 74.98 | 75.51 | 74.67 | 75.38 | 9,727,438 | +1.33(+1.79%) |
Feb 11, 2015 | 73.38 | 74.19 | 72.91 | 74.05 | 12,860,633 | -0.13(-0.18%) |
Feb 10, 2015 | 74.42 | 74.48 | 72.78 | 74.19 | 10,444,705 | -0.17(-0.23%) |
Feb 09, 2015 | 73.96 | 75.07 | 73.83 | 74.35 | 9,478,273 | +0.55(+0.75%) |
Feb 06, 2015 | 73.84 | 74.37 | 73.47 | 73.80 | 11,369,763 | +0.20(+0.27%) |
Feb 05, 2015 | 73.78 | 74.14 | 73.10 | 73.60 | 11,181,463 | +0.65(+0.89%) |
Feb 04, 2015 | 73.05 | 73.58 | 72.31 | 72.95 | 15,111,192 | -0.79(-1.08%) |
Feb 03, 2015 | 72.52 | 74.14 | 72.50 | 73.75 | 21,186,112 | +2.34(+3.27%) |
Feb 02, 2015 | 70.01 | 71.46 | 69.33 | 71.41 | 17,123,350 | +2.38(+3.44%) |
Jan 30, 2015 | 68.41 | 69.54 | 66.58 | 69.04 | 30,572,140 | -0.32(-0.46%) |
Jan 29, 2015 | 70.19 | 70.45 | 68.45 | 69.35 | 20,781,956 | -0.48(-0.68%) |
Jan 28, 2015 | 72.83 | 72.83 | 69.63 | 69.83 | 15,629,098 | -3.06(-4.20%) |
Jan 27, 2015 | 72.79 | 73.26 | 72.47 | 72.89 | 9,486,886 | -0.42(-0.57%) |
Jan 26, 2015 | 72.19 | 73.63 | 71.59 | 73.31 | 11,391,545 | +1.37(+1.90%) |
Jan 23, 2015 | 72.87 | 73.22 | 71.86 | 71.94 | 11,858,368 | -1.39(-1.90%) |
Jan 22, 2015 | 73.23 | 73.47 | 72.04 | 73.34 | 11,090,587 | +0.51(+0.70%) |
Jan 21, 2015 | 71.90 | 72.90 | 71.61 | 72.83 | 12,283,495 | +1.14(+1.59%) |
Jan 20, 2015 | 70.40 | 71.76 | 69.90 | 71.69 | 15,454,923 | +0.91(+1.28%) |
Jan 16, 2015 | 68.99 | 70.79 | 68.99 | 70.78 | 18,720,094 | +1.65(+2.39%) |
Jan 15, 2015 | 69.96 | 70.66 | 69.04 | 69.13 | 14,352,113 | -0.83(-1.18%) |
Jan 14, 2015 | 69.49 | 70.30 | 68.56 | 69.96 | 20,965,304 | -0.20(-0.29%) |
Jan 13, 2015 | 71.99 | 72.49 | 69.48 | 70.16 | 19,719,392 | -1.13(-1.59%) |
Jan 12, 2015 | 72.36 | 72.36 | 71.08 | 71.29 | 13,220,298 | -1.57(-2.15%) |
Jan 09, 2015 | 74.16 | 74.21 | 72.50 | 72.86 | 14,234,770 | -1.48(-1.99%) |
Jan 08, 2015 | 73.52 | 74.36 | 73.12 | 74.34 | 12,822,065 | +1.66(+2.29%) |
Jan 07, 2015 | 73.56 | 73.88 | 72.39 | 72.68 | 15,377,110 | -0.06(-0.08%) |
Jan 06, 2015 | 72.63 | 73.41 | 71.69 | 72.74 | 17,203,490 | -0.03(-0.05%) |
Jan 05, 2015 | 74.71 | 74.87 | 72.34 | 72.77 | 17,418,650 | -3.03(-4.00%) |
Jan 02, 2015 | 75.16 | 76.08 | 74.64 | 75.80 | 8,773,397 | +0.27(+0.36%) |
Dec 31, 2014 | 75.18 | 75.53 | 75.53 | 75.53 | 9,522,709 | -0.63(-0.82%) |
Dec 30, 2014 | 76.04 | 76.52 | 75.51 | 76.16 | 8,404,168 | -0.14(-0.19%) |
Dec 29, 2014 | 76.38 | 77.01 | 75.94 | 76.30 | 8,974,687 | +0.05(+0.06%) |
Dec 26, 2014 | 76.71 | 76.99 | 75.96 | 76.25 | 6,505,759 | -0.15(-0.19%) |
Dec 24, 2014 | 76.53 | 76.40 | 76.40 | 76.40 | 6,737,541 | -0.32(-0.42%) |
Dec 23, 2014 | 75.92 | 77.06 | 75.63 | 76.72 | 12,015,716 | +1.29(+1.71%) |
Dec 22, 2014 | 75.65 | 76.08 | 74.79 | 75.43 | 14,002,089 | -0.61(-0.80%) |
Dec 19, 2014 | 73.75 | 76.06 | 73.05 | 76.04 | 23,351,968 | +2.63(+3.58%) |
Dec 18, 2014 | 72.72 | 73.41 | 71.03 | 73.41 | 20,049,548 | +2.03(+2.84%) |
Dec 17, 2014 | 68.80 | 71.77 | 68.69 | 71.39 | 19,836,580 | +2.91(+4.25%) |
Dec 16, 2014 | 67.67 | 70.34 | 67.43 | 68.48 | 18,890,118 | +0.57(+0.83%) |
Dec 15, 2014 | 69.44 | 69.96 | 67.61 | 67.91 | 19,519,560 | -1.02(-1.48%) |
Dec 12, 2014 | 69.86 | 70.26 | 68.93 | 68.93 | 17,842,444 | -1.70(-2.41%) |
Dec 11, 2014 | 70.68 | 72.23 | 70.23 | 70.64 | 15,271,304 | +0.03(+0.05%) |
Dec 10, 2014 | 71.52 | 71.54 | 69.40 | 70.60 | 22,385,526 | -1.45(-2.01%) |
Dec 09, 2014 | 71.49 | 72.82 | 71.46 | 72.05 | 16,414,495 | +0.14(+0.20%) |
Dec 08, 2014 | 73.99 | 74.02 | 71.65 | 71.91 | 20,504,546 | -2.74(-3.67%) |
Dec 05, 2014 | 75.27 | 75.52 | 74.54 | 74.65 | 11,381,502 | -0.95(-1.26%) |
Dec 04, 2014 | 76.14 | 76.14 | 74.74 | 75.60 | 12,054,139 | -0.96(-1.26%) |
Dec 03, 2014 | 77.26 | 77.31 | 76.19 | 76.56 | 11,968,744 | -0.21(-0.27%) |
Dec 02, 2014 | 74.92 | 77.14 | 74.67 | 76.77 | 12,686,138 | +1.54(+2.05%) |
Dec 01, 2014 | 73.65 | 75.74 | 73.18 | 75.23 | 19,856,378 | +1.93(+2.63%) |
Nov 28, 2014 | 75.14 | 75.20 | 73.01 | 73.30 | 17,726,522 | -4.20(-5.42%) |
Nov 26, 2014 | 78.15 | 77.51 | 77.51 | 77.51 | 9,973,165 | -0.70(-0.90%) |
Nov 25, 2014 | 79.32 | 79.33 | 77.86 | 78.21 | 9,898,958 | -0.97(-1.22%) |
Nov 24, 2014 | 79.54 | 79.84 | 78.88 | 79.18 | 8,624,842 | -0.67(-0.83%) |
Nov 21, 2014 | 79.98 | 80.06 | 79.27 | 79.84 | 10,933,282 | +0.86(+1.08%) |
Nov 20, 2014 | 78.21 | 79.09 | 78.21 | 78.99 | 7,823,550 | +0.57(+0.72%) |
Nov 19, 2014 | 78.08 | 78.56 | 77.48 | 78.42 | 6,342,213 | +0.67(+0.87%) |
Nov 18, 2014 | 78.08 | 78.53 | 77.60 | 77.75 | 8,425,111 | -0.19(-0.24%) |
Nov 17, 2014 | 78.08 | 78.21 | 77.61 | 77.94 | 8,485,938 | -0.38(-0.49%) |
Nov 14, 2014 | 77.90 | 78.34 | 77.71 | 78.32 | 7,265,059 | +0.63(+0.81%) |
Nov 13, 2014 | 78.11 | 78.37 | 77.15 | 77.69 | 16,516,549 | -0.80(-1.02%) |
Nov 12, 2014 | 78.63 | 79.19 | 78.31 | 78.49 | 7,379,953 | -0.53(-0.67%) |
Nov 11, 2014 | 78.69 | 79.17 | 78.25 | 79.01 | 5,931,946 | +0.35(+0.44%) |
Nov 10, 2014 | 79.78 | 79.84 | 78.26 | 78.67 | 9,160,408 | -0.59(-0.74%) |
Nov 07, 2014 | 79.22 | 79.88 | 78.96 | 79.26 | 11,042,176 | +0.18(+0.23%) |
Nov 06, 2014 | 77.99 | 79.09 | 77.63 | 79.07 | 9,567,594 | +0.99(+1.26%) |
Nov 05, 2014 | 78.23 | 78.25 | 76.63 | 78.09 | 9,897,035 | +1.12(+1.46%) |
Nov 04, 2014 | 77.38 | 77.40 | 76.58 | 76.97 | 14,367,756 | -0.94(-1.21%) |
Nov 03, 2014 | 79.94 | 80.04 | 77.69 | 77.91 | 15,467,419 | -2.11(-2.64%) |
Oct 31, 2014 | 78.95 | 80.17 | 77.65 | 80.02 | 15,996,060 | +1.83(+2.35%) |
Oct 30, 2014 | 77.51 | 78.22 | 77.10 | 78.19 | 7,756,253 | +0.04(+0.05%) |
Oct 29, 2014 | 78.72 | 79.03 | 77.45 | 78.15 | 10,303,339 | +0.01(+0.01%) |
Oct 28, 2014 | 77.50 | 78.23 | 76.83 | 78.14 | 10,903,543 | +1.41(+1.83%) |
Oct 27, 2014 | 76.31 | 76.97 | 77.33 | 76.73 | 10,072,071 | -0.59(-0.77%) |
Oct 24, 2014 | 77.51 | 77.56 | 76.41 | 77.33 | 8,257,714 | -0.19(-0.24%) |
Oct 23, 2014 | 77.39 | 78.27 | 76.73 | 77.51 | 10,785,724 | +1.46(+1.92%) |
Oct 22, 2014 | 76.85 | 77.55 | 75.99 | 76.05 | 10,808,242 | -0.73(-0.95%) |
Oct 21, 2014 | 75.51 | 76.83 | 75.33 | 76.78 | 13,347,937 | +2.40(+3.23%) |
Oct 20, 2014 | 74.41 | 74.65 | 74.03 | 74.38 | 13,233,888 | -0.21(-0.28%) |
Oct 17, 2014 | 74.57 | 75.21 | 73.87 | 74.59 | 16,335,482 | +0.49(+0.67%) |
Oct 16, 2014 | 72.02 | 74.26 | 71.52 | 74.09 | 17,850,402 | +1.19(+1.64%) |
Oct 15, 2014 | 72.43 | 73.05 | 71.15 | 72.90 | 22,902,752 | -0.34(-0.46%) |
Oct 14, 2014 | 75.12 | 75.42 | 72.78 | 73.24 | 17,299,606 | -1.50(-2.01%) |
Oct 13, 2014 | 75.75 | 76.45 | 74.62 | 74.74 | 11,697,222 | -1.24(-1.63%) |
Oct 10, 2014 | 76.52 | 77.21 | 75.32 | 75.98 | 13,877,722 | -0.41(-0.54%) |
Oct 09, 2014 | 78.07 | 78.11 | 76.21 | 76.39 | 17,219,996 | -2.29(-2.92%) |
Oct 08, 2014 | 77.27 | 78.89 | 76.82 | 78.69 | 14,275,433 | +1.29(+1.66%) |
Oct 07, 2014 | 78.37 | 79.01 | 77.39 | 77.40 | 10,954,980 | -1.38(-1.75%) |
Oct 06, 2014 | 78.66 | 79.42 | 78.24 | 78.78 | 8,110,473 | +0.25(+0.32%) |
Oct 03, 2014 | 78.83 | 78.83 | 77.65 | 78.53 | 9,440,962 | +0.40(+0.51%) |
Oct 02, 2014 | 78.31 | 78.65 | 77.47 | 78.13 | 12,247,489 | -0.36(-0.46%) |