Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 105.12 | 110.10 | 104.90 | 108.38 | 15,571,468 | +3.26(+3.10%) |
Oct 29, 2015 | 105.00 | 106.91 | 104.75 | 105.12 | 9,839,100 | -0.68(-0.64%) |
Oct 28, 2015 | 102.90 | 106.21 | 102.06 | 105.80 | 13,093,280 | +2.73(+2.65%) |
Oct 27, 2015 | 102.58 | 104.72 | 101.23 | 103.07 | 12,065,897 | +0.03(+0.03%) |
Oct 26, 2015 | 100.05 | 103.31 | 99.38 | 103.04 | 12,231,542 | +3.00(+3.00%) |
Oct 23, 2015 | 97.61 | 101.56 | 97.27 | 100.04 | 18,019,886 | +2.72(+2.79%) |
Oct 22, 2015 | 98.07 | 99.93 | 96.86 | 97.32 | 12,773,968 | -0.64(-0.65%) |
Oct 21, 2015 | 99.67 | 100.34 | 97.01 | 97.96 | 13,750,174 | -1.03(-1.04%) |
Oct 20, 2015 | 101.06 | 102.11 | 97.58 | 98.99 | 17,341,368 | -2.70(-2.66%) |
Oct 19, 2015 | 98.07 | 103.62 | 96.26 | 101.69 | 29,957,428 | +2.70(+2.73%) |
Oct 16, 2015 | 100.21 | 101.65 | 98.41 | 98.99 | 21,340,512 | -2.10(-2.08%) |
Oct 15, 2015 | 103.77 | 104.88 | 99.10 | 101.09 | 48,475,896 | -9.14(-8.29%) |
Oct 14, 2015 | 111.50 | 111.63 | 108.05 | 110.23 | 33,088,356 | +0.50(+0.46%) |
Oct 13, 2015 | 112.85 | 113.72 | 108.78 | 109.73 | 17,501,104 | -3.72(-3.28%) |
Oct 12, 2015 | 114.45 | 115.42 | 112.36 | 113.45 | 12,617,695 | +0.12(+0.11%) |
Oct 09, 2015 | 114.11 | 115.83 | 112.44 | 113.33 | 22,455,204 | -1.60(-1.39%) |
Oct 08, 2015 | 107.94 | 115.05 | 102.60 | 114.93 | 42,779,504 | +6.83(+6.32%) |
Oct 07, 2015 | 108.84 | 109.78 | 106.75 | 108.10 | 12,324,616 | -0.23(-0.21%) |
Oct 06, 2015 | 110.33 | 112.25 | 105.64 | 108.33 | 20,820,916 | -2.92(-2.62%) |
Oct 05, 2015 | 107.48 | 112.28 | 105.76 | 111.25 | 21,154,896 | +5.14(+4.84%) |
Oct 02, 2015 | 103.01 | 106.87 | 101.45 | 106.11 | 21,526,716 | +0.13(+0.12%) |
Oct 01, 2015 | 102.91 | 106.11 | 101.12 | 105.98 | 17,416,988 | +2.72(+2.63%) |
Sep 30, 2015 | 99.91 | 103.46 | 99.05 | 103.26 | 17,017,792 | +4.91(+4.99%) |
Sep 29, 2015 | 99.63 | 100.55 | 96.85 | 98.35 | 17,404,960 | -1.12(-1.13%) |
Sep 28, 2015 | 101.57 | 103.33 | 97.84 | 99.47 | 17,015,640 | -2.77(-2.71%) |
Sep 25, 2015 | 105.30 | 105.45 | 101.57 | 102.24 | 19,066,632 | -1.52(-1.46%) |
Sep 24, 2015 | 97.11 | 104.00 | 96.78 | 103.76 | 21,256,804 | +5.69(+5.80%) |
Sep 23, 2015 | 98.60 | 99.74 | 97.66 | 98.07 | 10,261,928 | -0.40(-0.41%) |
Sep 22, 2015 | 98.29 | 99.90 | 97.01 | 98.47 | 16,714,006 | -1.83(-1.82%) |
Sep 21, 2015 | 103.30 | 103.77 | 99.56 | 100.30 | 17,894,388 | -2.32(-2.26%) |
Sep 18, 2015 | 102.00 | 104.36 | 100.71 | 102.62 | 21,715,034 | -1.59(-1.53%) |
Sep 17, 2015 | 103.67 | 107.50 | 101.83 | 104.21 | 25,809,624 | +0.13(+0.12%) |
Sep 16, 2015 | 99.70 | 104.48 | 99.33 | 104.08 | 28,050,078 | +4.92(+4.96%) |
Sep 15, 2015 | 95.22 | 99.65 | 93.61 | 99.16 | 22,576,740 | +3.47(+3.63%) |
Sep 14, 2015 | 96.84 | 97.91 | 94.33 | 95.69 | 15,539,822 | -1.82(-1.87%) |
Sep 11, 2015 | 98.57 | 100.85 | 97.23 | 97.51 | 17,373,920 | -1.97(-1.98%) |
Sep 10, 2015 | 99.42 | 100.85 | 96.78 | 99.48 | 21,023,598 | +0.30(+0.30%) |
Sep 09, 2015 | 96.51 | 102.79 | 95.52 | 99.18 | 35,508,944 | +4.23(+4.45%) |
Sep 08, 2015 | 102.08 | 102.50 | 93.55 | 94.95 | 43,458,296 | -3.84(-3.89%) |
Sep 04, 2015 | 98.05 | 98.79 | 98.79 | 98.79 | 24,212,000 | -2.27(-2.25%) |
Sep 03, 2015 | 102.69 | 104.17 | 100.11 | 101.06 | 29,494,102 | -4.38(-4.15%) |
Sep 02, 2015 | 109.31 | 109.50 | 100.30 | 105.44 | 39,803,944 | -0.35(-0.33%) |
Sep 01, 2015 | 109.35 | 111.24 | 103.82 | 105.79 | 35,934,852 | -9.24(-8.03%) |
Aug 31, 2015 | 115.24 | 117.00 | 113.76 | 115.03 | 16,989,936 | -2.60(-2.21%) |
Aug 28, 2015 | 116.35 | 119.35 | 115.88 | 117.63 | 20,240,236 | -0.03(-0.03%) |
Aug 27, 2015 | 114.94 | 118.25 | 113.02 | 117.66 | 37,036,116 | +7.53(+6.84%) |
Aug 26, 2015 | 107.15 | 110.28 | 102.02 | 110.13 | 36,126,424 | +8.61(+8.48%) |
Aug 25, 2015 | 107.75 | 107.88 | 101.50 | 101.52 | 37,589,296 | +4.64(+4.79%) |
Aug 24, 2015 | 88.75 | 109.63 | 85.50 | 96.88 | 59,908,792 | -7.08(-6.81%) |
Aug 21, 2015 | 106.20 | 110.00 | 102.75 | 103.96 | 33,228,296 | -8.53(-7.58%) |
Aug 20, 2015 | 119.80 | 121.45 | 111.34 | 112.49 | 28,029,824 | -9.57(-7.84%) |
Aug 19, 2015 | 123.50 | 123.70 | 121.50 | 122.06 | 10,108,519 | -1.99(-1.60%) |
Aug 18, 2015 | 125.26 | 126.75 | 123.55 | 124.05 | 9,374,344 | -1.31(-1.04%) |
Aug 17, 2015 | 123.14 | 125.70 | 122.60 | 125.36 | 9,226,880 | +1.97(+1.60%) |
Aug 14, 2015 | 124.96 | 125.00 | 123.00 | 123.39 | 8,667,683 | -0.34(-0.27%) |
Aug 13, 2015 | 120.99 | 125.73 | 119.34 | 123.73 | 15,284,400 | +3.22(+2.67%) |
Aug 12, 2015 | 121.47 | 122.45 | 118.66 | 120.51 | 13,875,642 | -2.23(-1.82%) |
Aug 11, 2015 | 120.01 | 123.76 | 120.00 | 122.74 | 11,586,126 | -0.29(-0.24%) |
Aug 10, 2015 | 126.09 | 126.50 | 121.51 | 123.03 | 13,417,778 | -0.49(-0.40%) |
Aug 07, 2015 | 126.42 | 126.60 | 121.30 | 123.52 | 17,360,668 | -2.93(-2.32%) |
Aug 06, 2015 | 126.29 | 128.85 | 122.04 | 126.45 | 24,701,228 | +2.74(+2.21%) |
Aug 05, 2015 | 125.62 | 129.29 | 122.70 | 123.71 | 26,940,656 | +2.56(+2.11%) |
Aug 04, 2015 | 113.15 | 122.79 | 113.00 | 121.15 | 29,633,608 | +8.59(+7.63%) |
Aug 03, 2015 | 114.60 | 114.60 | 111.78 | 112.56 | 10,136,858 | -1.75(-1.53%) |
Jul 31, 2015 | 111.95 | 115.00 | 111.17 | 114.31 | 16,349,071 | +2.75(+2.47%) |
Jul 30, 2015 | 106.40 | 111.90 | 105.40 | 111.56 | 14,226,197 | +4.48(+4.18%) |
Jul 29, 2015 | 106.83 | 107.75 | 105.40 | 107.08 | 6,692,624 | +0.18(+0.17%) |
Jul 28, 2015 | 107.29 | 107.94 | 103.88 | 106.90 | 11,155,830 | +0.47(+0.44%) |
Jul 27, 2015 | 107.79 | 109.86 | 106.27 | 106.43 | 11,299,294 | -2.91(-2.66%) |
Jul 24, 2015 | 111.55 | 111.68 | 108.90 | 109.34 | 8,125,065 | -0.76(-0.69%) |
Jul 23, 2015 | 110.91 | 112.18 | 109.84 | 110.10 | 8,299,576 | -1.40(-1.26%) |
Jul 22, 2015 | 112.14 | 113.88 | 111.10 | 111.50 | 10,497,302 | -1.01(-0.90%) |
Jul 21, 2015 | 110.21 | 113.71 | 109.32 | 112.51 | 14,076,417 | +1.96(+1.77%) |
Jul 20, 2015 | 114.70 | 114.70 | 110.14 | 110.55 | 22,671,352 | -4.22(-3.68%) |
Jul 17, 2015 | 117.34 | 117.88 | 114.24 | 114.77 | 25,136,948 | -1.04(-0.90%) |
Jul 16, 2015 | 111.02 | 116.49 | 107.68 | 115.81 | 63,283,200 | +17.68(+18.02%) |
Jul 15, 2015 | 99.97 | 100.75 | 97.05 | 98.13 | 30,783,320 | -2.24(-2.23%) |
Jul 14, 2015 | 101.27 | 101.64 | 99.65 | 100.37 | 138,155,488 | -0.72(-0.71%) |
Jul 13, 2015 | 98.10 | 102.31 | 98.08 | 101.09 | 33,167,938 | +3.86(+3.97%) |
Jul 10, 2015 | 97.52 | 98.50 | 96.90 | 97.23 | 21,636,594 | +1.50(+1.57%) |
Jul 09, 2015 | 94.90 | 95.85 | 94.29 | 95.73 | 16,701,152 | +2.22(+2.37%) |
Jul 08, 2015 | 93.47 | 94.00 | 92.28 | 93.51 | 12,985,846 | -0.58(-0.62%) |
Jul 07, 2015 | 95.01 | 95.43 | 92.62 | 94.09 | 21,572,494 | -0.48(-0.51%) |
Jul 06, 2015 | 93.47 | 94.93 | 93.34 | 94.57 | 11,804,981 | +0.53(+0.56%) |
Jul 02, 2015 | 94.00 | 94.04 | 94.04 | 94.04 | 77,371,000 | +0.41(+0.44%) |
Jul 01, 2015 | 94.81 | 95.24 | 93.22 | 93.64 | 14,697,724 | -0.21(-0.23%) |
Jun 30, 2015 | 93.36 | 94.36 | 92.79 | 93.85 | 16,879,512 | +1.62(+1.75%) |
Jun 29, 2015 | 91.51 | 92.91 | 91.12 | 92.23 | 24,567,016 | -0.86(-0.92%) |
Jun 26, 2015 | 95.30 | 95.30 | 93.09 | 93.09 | 30,314,696 | -1.80(-1.90%) |
Jun 25, 2015 | 95.48 | 95.75 | 93.46 | 94.89 | 41,594,740 | -2.05(-2.12%) |
Jun 24, 2015 | 100.01 | 100.89 | 96.40 | 96.94 | 77,125,776 | -0.37(-0.38%) |
Jun 23, 2015 | 96.34 | 97.39 | 95.75 | 97.31 | 15,352,595 | +0.90(+0.93%) |
Jun 22, 2015 | 95.04 | 96.69 | 94.19 | 96.41 | 16,716,447 | +2.54(+2.71%) |
Jun 19, 2015 | 96.24 | 96.42 | 93.82 | 93.87 | 19,814,802 | -0.87(-0.92%) |
Jun 18, 2015 | 94.65 | 95.34 | 94.37 | 94.74 | 8,960,609 | +0.47(+0.50%) |
Jun 17, 2015 | 95.13 | 95.13 | 93.96 | 94.27 | 9,903,474 | -1.00(-1.05%) |
Jun 16, 2015 | 94.24 | 95.61 | 93.69 | 95.27 | 16,028,508 | +1.84(+1.97%) |
Jun 15, 2015 | 92.86 | 93.59 | 91.66 | 93.43 | 19,048,182 | -0.99(-1.05%) |
Jun 12, 2015 | 94.92 | 95.34 | 94.12 | 94.42 | 10,278,821 | -0.68(-0.71%) |
Jun 11, 2015 | 96.89 | 96.92 | 94.09 | 95.09 | 26,613,074 | -0.78(-0.81%) |
Jun 10, 2015 | 93.40 | 98.97 | 93.23 | 95.87 | 57,098,212 | +3.42(+3.70%) |
Jun 09, 2015 | 89.33 | 92.71 | 89.60 | 92.45 | 21,962,276 | +2.85(+3.18%) |
Jun 08, 2015 | 90.71 | 90.82 | 89.00 | 89.60 | 11,148,914 | -0.86(-0.95%) |
Jun 05, 2015 | 89.21 | 90.54 | 89.13 | 90.46 | 11,624,346 | +1.11(+1.24%) |
Jun 04, 2015 | 88.38 | 89.43 | 88.04 | 89.35 | 10,065,727 | +0.54(+0.61%) |
Jun 03, 2015 | 89.24 | 89.73 | 88.64 | 88.81 | 6,236,404 | -0.32(-0.36%) |
Jun 02, 2015 | 88.71 | 89.68 | 88.41 | 89.13 | 7,528,226 | +0.13(+0.14%) |
Jun 01, 2015 | 88.84 | 89.12 | 87.94 | 89.00 | 9,925,111 | -0.15(-0.17%) |
May 29, 2015 | 89.47 | 90.21 | 88.96 | 89.15 | 12,712,013 | -0.36(-0.40%) |
May 28, 2015 | 89.71 | 89.86 | 88.93 | 89.51 | 7,821,540 | -0.35(-0.39%) |
May 27, 2015 | 88.14 | 89.91 | 87.93 | 89.86 | 10,491,663 | +1.86(+2.12%) |
May 26, 2015 | 88.87 | 89.06 | 87.79 | 87.99 | 9,643,893 | -0.85(-0.95%) |
May 22, 2015 | 89.18 | 88.84 | 88.84 | 88.84 | 52,263,396 | -0.16(-0.18%) |
May 21, 2015 | 89.08 | 89.57 | 88.18 | 89.00 | 12,766,977 | +0.21(+0.24%) |
May 20, 2015 | 88.21 | 89.11 | 87.36 | 88.79 | 12,756,575 | +0.72(+0.82%) |
May 19, 2015 | 88.89 | 89.79 | 87.84 | 88.07 | 19,097,938 | -0.20(-0.22%) |
May 18, 2015 | 87.54 | 88.53 | 87.02 | 88.27 | 14,808,443 | +0.66(+0.75%) |
May 15, 2015 | 86.36 | 88.35 | 85.76 | 87.61 | 37,053,008 | +3.77(+4.50%) |
May 14, 2015 | 83.29 | 83.92 | 82.33 | 83.84 | 8,894,158 | +0.96(+1.16%) |
May 13, 2015 | 83.40 | 84.20 | 82.69 | 82.87 | 11,152,925 | -0.50(-0.60%) |
May 12, 2015 | 83.81 | 83.81 | 82.99 | 83.38 | 11,899,698 | -0.90(-1.07%) |
May 11, 2015 | 82.32 | 84.86 | 82.24 | 84.28 | 23,877,922 | +2.19(+2.67%) |
May 08, 2015 | 81.04 | 82.15 | 80.96 | 82.09 | 13,828,247 | +1.34(+1.66%) |
May 07, 2015 | 80.11 | 80.79 | 79.46 | 80.75 | 10,218,180 | +0.67(+0.84%) |
May 06, 2015 | 81.03 | 81.21 | 79.52 | 80.08 | 11,503,456 | -0.72(-0.89%) |
May 05, 2015 | 81.24 | 82.44 | 80.76 | 80.79 | 27,112,378 | +1.52(+1.92%) |
May 04, 2015 | 79.57 | 79.71 | 78.90 | 79.27 | 7,963,857 | -0.30(-0.38%) |
May 01, 2015 | 79.86 | 79.97 | 78.89 | 79.58 | 8,906,086 | +0.08(+0.10%) |
Apr 30, 2015 | 80.24 | 80.84 | 79.12 | 79.50 | 10,564,218 | -0.91(-1.13%) |
Apr 29, 2015 | 80.07 | 81.06 | 79.64 | 80.41 | 9,540,090 | -0.03(-0.04%) |
Apr 28, 2015 | 80.59 | 81.28 | 79.94 | 80.44 | 8,825,964 | -0.43(-0.53%) |
Apr 27, 2015 | 80.29 | 81.79 | 80.23 | 80.87 | 15,246,783 | +1.10(+1.38%) |
Apr 24, 2015 | 80.17 | 80.81 | 79.51 | 79.77 | 11,045,237 | -0.09(-0.12%) |
Apr 23, 2015 | 79.66 | 80.34 | 78.96 | 79.87 | 12,683,537 | +0.20(+0.25%) |
Apr 22, 2015 | 80.21 | 80.71 | 79.54 | 79.67 | 12,085,506 | -0.39(-0.49%) |
Apr 21, 2015 | 81.23 | 81.46 | 79.80 | 80.06 | 15,910,544 | -0.99(-1.22%) |
Apr 20, 2015 | 81.79 | 82.26 | 80.38 | 81.06 | 30,753,428 | -0.59(-0.73%) |
Apr 17, 2015 | 79.78 | 82.14 | 79.74 | 81.65 | 58,306,364 | +1.36(+1.69%) |
Apr 16, 2015 | 76.00 | 81.25 | 75.71 | 80.29 | 104,390,552 | +12.37(+18.21%) |
Apr 15, 2015 | 68.70 | 68.70 | 67.36 | 67.92 | 42,226,708 | -0.46(-0.68%) |
Apr 14, 2015 | 68.86 | 69.14 | 67.42 | 68.39 | 28,625,476 | +0.58(+0.85%) |
Apr 13, 2015 | 67.24 | 69.25 | 67.06 | 67.81 | 44,389,240 | +2.87(+4.42%) |
Apr 10, 2015 | 64.40 | 65.00 | 63.95 | 64.94 | 22,367,092 | +2.15(+3.43%) |
Apr 09, 2015 | 63.00 | 63.11 | 62.11 | 62.79 | 13,455,049 | -0.26(-0.42%) |
Apr 08, 2015 | 61.20 | 63.11 | 61.18 | 63.05 | 22,321,998 | +2.56(+4.22%) |
Apr 07, 2015 | 60.50 | 60.85 | 60.04 | 60.49 | 9,977,716 | +0.16(+0.27%) |
Apr 06, 2015 | 58.77 | 60.45 | 58.46 | 60.33 | 10,726,338 | +1.18(+1.99%) |
Apr 02, 2015 | 59.07 | 59.15 | 59.15 | 59.15 | 69,050,800 | +0.14(+0.23%) |
Apr 01, 2015 | 59.64 | 59.79 | 58.70 | 59.02 | 14,634,983 | -0.51(-0.86%) |
Mar 31, 2015 | 60.11 | 60.42 | 59.46 | 59.53 | 14,247,834 | -0.84(-1.39%) |
Mar 30, 2015 | 59.72 | 60.56 | 59.36 | 60.37 | 13,267,827 | +1.11(+1.88%) |
Mar 27, 2015 | 59.33 | 59.85 | 58.57 | 59.25 | 15,851,933 | -0.50(-0.83%) |
Mar 26, 2015 | 59.63 | 60.45 | 59.39 | 59.75 | 16,037,993 | -0.50(-0.83%) |
Mar 25, 2015 | 62.68 | 62.69 | 60.24 | 60.25 | 21,648,444 | -2.36(-3.77%) |
Mar 24, 2015 | 61.14 | 63.10 | 61.12 | 62.61 | 16,884,406 | +1.90(+3.12%) |
Mar 23, 2015 | 60.89 | 61.16 | 60.33 | 60.71 | 7,659,385 | -0.47(-0.77%) |
Mar 20, 2015 | 61.34 | 61.79 | 60.90 | 61.19 | 13,641,837 | +0.44(+0.73%) |
Mar 19, 2015 | 60.46 | 61.21 | 60.26 | 60.74 | 11,438,846 | +0.30(+0.49%) |
Mar 18, 2015 | 59.74 | 60.65 | 59.30 | 60.45 | 14,628,704 | +0.66(+1.10%) |
Mar 17, 2015 | 59.71 | 60.69 | 59.38 | 59.79 | 18,421,760 | -0.49(-0.82%) |
Mar 16, 2015 | 61.55 | 61.55 | 59.62 | 60.28 | 26,794,626 | -2.35(-3.75%) |
Mar 13, 2015 | 63.91 | 64.06 | 62.37 | 62.63 | 10,160,997 | -1.42(-2.21%) |
Mar 12, 2015 | 63.35 | 64.58 | 63.34 | 64.05 | 14,653,085 | +1.16(+1.85%) |
Mar 11, 2015 | 62.24 | 63.94 | 62.24 | 62.88 | 16,351,796 | +0.73(+1.18%) |
Mar 10, 2015 | 63.02 | 63.35 | 61.98 | 62.15 | 17,943,330 | -1.51(-2.37%) |
Mar 09, 2015 | 64.99 | 65.09 | 62.83 | 63.66 | 18,967,556 | -1.21(-1.87%) |
Mar 06, 2015 | 66.64 | 66.93 | 64.84 | 64.87 | 12,888,539 | -1.93(-2.89%) |
Mar 05, 2015 | 67.43 | 67.46 | 66.42 | 66.81 | 11,246,857 | -0.30(-0.45%) |
Mar 04, 2015 | 67.53 | 67.93 | 66.18 | 67.11 | 17,451,756 | -0.71(-1.04%) |
Mar 03, 2015 | 68.34 | 68.46 | 67.64 | 67.82 | 7,424,892 | -0.79(-1.15%) |
Mar 02, 2015 | 67.71 | 68.61 | 67.23 | 68.61 | 10,182,641 | +0.76(+1.12%) |
Feb 27, 2015 | 69.08 | 69.43 | 67.82 | 67.84 | 11,516,693 | -1.16(-1.68%) |
Feb 26, 2015 | 68.63 | 69.50 | 68.43 | 69.00 | 10,847,655 | +0.67(+0.98%) |
Feb 25, 2015 | 67.81 | 68.79 | 67.81 | 68.33 | 6,856,646 | +0.49(+0.73%) |
Feb 24, 2015 | 67.37 | 68.08 | 67.36 | 67.84 | 6,071,617 | +0.43(+0.64%) |
Feb 23, 2015 | 68.30 | 68.31 | 67.14 | 67.41 | 9,010,841 | -0.91(-1.33%) |
Feb 20, 2015 | 67.95 | 68.37 | 67.64 | 68.31 | 9,421,846 | +0.51(+0.76%) |
Feb 19, 2015 | 67.86 | 68.71 | 67.57 | 67.80 | 10,435,201 | -0.07(-0.10%) |
Feb 18, 2015 | 67.02 | 68.07 | 66.65 | 67.87 | 10,309,453 | +0.73(+1.09%) |
Feb 17, 2015 | 66.52 | 67.37 | 65.94 | 67.14 | 11,166,155 | +0.55(+0.83%) |
Feb 13, 2015 | 65.43 | 66.59 | 66.59 | 66.59 | 90,782,296 | +1.34(+2.05%) |
Feb 12, 2015 | 65.06 | 65.61 | 64.45 | 65.25 | 8,471,785 | +0.26(+0.40%) |
Feb 11, 2015 | 64.83 | 66.14 | 64.56 | 64.98 | 13,937,860 | +0.13(+0.21%) |
Feb 10, 2015 | 63.46 | 65.16 | 63.10 | 64.85 | 15,417,086 | +1.55(+2.46%) |
Feb 09, 2015 | 63.20 | 63.79 | 62.64 | 63.30 | 8,177,861 | -0.18(-0.29%) |
Feb 06, 2015 | 64.25 | 64.43 | 63.18 | 63.48 | 8,898,260 | -0.65(-1.01%) |
Feb 05, 2015 | 64.54 | 65.14 | 63.67 | 64.13 | 14,233,862 | +0.03(+0.04%) |
Feb 04, 2015 | 65.04 | 65.17 | 63.89 | 64.10 | 12,438,586 | -1.17(-1.80%) |
Feb 03, 2015 | 63.32 | 65.47 | 62.73 | 65.27 | 16,430,175 | +2.26(+3.59%) |
Feb 02, 2015 | 62.84 | 63.43 | 61.96 | 63.01 | 12,986,868 | -0.10(-0.17%) |
Jan 30, 2015 | 63.13 | 63.98 | 62.81 | 63.11 | 13,215,600 | -0.29(-0.45%) |
Jan 29, 2015 | 63.20 | 63.93 | 62.50 | 63.40 | 15,118,571 | +0.19(+0.30%) |
Jan 28, 2015 | 64.74 | 64.82 | 63.08 | 63.21 | 24,516,232 | -1.67(-2.58%) |
Jan 27, 2015 | 63.09 | 65.34 | 63.05 | 64.88 | 24,598,068 | +1.09(+1.70%) |
Jan 26, 2015 | 62.57 | 63.90 | 61.96 | 63.79 | 21,257,662 | +1.30(+2.08%) |
Jan 23, 2015 | 60.99 | 62.74 | 60.99 | 62.49 | 26,784,350 | +1.29(+2.10%) |
Jan 22, 2015 | 58.57 | 61.37 | 57.83 | 61.21 | 33,284,760 | +2.74(+4.68%) |
Jan 21, 2015 | 59.23 | 59.24 | 57.41 | 58.47 | 66,883,268 | +8.64(+17.34%) |
Jan 20, 2015 | 48.57 | 50.00 | 47.71 | 49.83 | 39,729,508 | +1.64(+3.40%) |
Jan 16, 2015 | 46.86 | 48.25 | 46.38 | 48.19 | 19,696,474 | +1.94(+4.19%) |
Jan 15, 2015 | 46.55 | 46.79 | 45.84 | 46.25 | 11,674,067 | -0.07(-0.15%) |
Jan 14, 2015 | 47.07 | 47.37 | 45.68 | 46.32 | 19,883,618 | +0.06(+0.14%) |
Jan 13, 2015 | 46.02 | 47.05 | 45.90 | 46.26 | 18,726,910 | +0.71(+1.56%) |
Jan 12, 2015 | 47.09 | 47.20 | 45.26 | 45.55 | 12,944,154 | -1.49(-3.18%) |
Jan 09, 2015 | 47.63 | 48.02 | 46.90 | 47.04 | 9,577,960 | -0.74(-1.54%) |
Jan 08, 2015 | 47.12 | 47.84 | 46.48 | 47.78 | 9,623,551 | +1.04(+2.22%) |
Jan 07, 2015 | 47.35 | 47.42 | 46.27 | 46.74 | 9,849,672 | +0.24(+0.52%) |
Jan 06, 2015 | 47.35 | 47.64 | 45.66 | 46.50 | 16,032,666 | -0.81(-1.71%) |
Jan 05, 2015 | 49.26 | 49.26 | 47.15 | 47.31 | 18,120,718 | -2.54(-5.09%) |
Jan 02, 2015 | 49.15 | 50.33 | 48.73 | 49.85 | 13,474,824 | +1.05(+2.15%) |
Dec 31, 2014 | 49.03 | 48.80 | 48.80 | 48.80 | 60,392,496 | -0.23(-0.47%) |
Dec 30, 2014 | 48.71 | 49.14 | 48.54 | 49.03 | 7,010,793 | +0.19(+0.38%) |
Dec 29, 2014 | 47.97 | 49.10 | 47.65 | 48.85 | 8,607,886 | +0.27(+0.55%) |
Dec 26, 2014 | 48.84 | 49.48 | 48.53 | 48.58 | 8,847,447 | -0.29(-0.60%) |
Dec 24, 2014 | 48.07 | 48.87 | 48.87 | 48.87 | 37,877,000 | +0.81(+1.69%) |
Dec 23, 2014 | 48.29 | 48.43 | 47.47 | 48.06 | 8,307,963 | -0.04(-0.07%) |
Dec 22, 2014 | 48.54 | 49.24 | 47.75 | 48.10 | 8,006,802 | -0.49(-1.01%) |
Dec 19, 2014 | 47.90 | 48.72 | 47.62 | 48.59 | 15,048,060 | +0.81(+1.70%) |
Dec 18, 2014 | 48.40 | 48.93 | 47.23 | 47.77 | 15,621,381 | +0.11(+0.23%) |
Dec 17, 2014 | 45.38 | 47.87 | 45.08 | 47.66 | 20,188,840 | +2.46(+5.44%) |
Dec 16, 2014 | 46.43 | 47.07 | 45.14 | 45.21 | 16,968,126 | -1.51(-3.24%) |
Dec 15, 2014 | 48.06 | 48.42 | 46.62 | 46.72 | 12,021,498 | -1.06(-2.22%) |
Dec 12, 2014 | 47.42 | 48.32 | 46.98 | 47.78 | 13,574,518 | -0.02(-0.04%) |
Dec 11, 2014 | 48.01 | 48.70 | 47.66 | 47.80 | 11,770,233 | +0.04(+0.09%) |
Dec 10, 2014 | 49.02 | 49.25 | 47.67 | 47.76 | 12,667,409 | -1.35(-2.75%) |
Dec 09, 2014 | 47.82 | 49.34 | 47.00 | 49.11 | 17,993,374 | +0.61(+1.27%) |
Dec 08, 2014 | 49.88 | 49.98 | 48.29 | 48.50 | 13,626,360 | -1.63(-3.26%) |
Dec 05, 2014 | 50.15 | 50.64 | 49.73 | 50.13 | 9,929,871 | +0.05(+0.09%) |
Dec 04, 2014 | 50.43 | 51.14 | 49.91 | 50.09 | 11,859,000 | -0.65(-1.27%) |
Dec 03, 2014 | 50.22 | 50.73 | 49.18 | 50.73 | 13,830,641 | +0.40(+0.80%) |
Dec 02, 2014 | 48.76 | 50.48 | 48.69 | 50.33 | 14,262,499 | +1.50(+3.07%) |
Dec 01, 2014 | 49.29 | 49.57 | 48.23 | 48.83 | 11,963,391 | -0.68(-1.38%) |
Nov 28, 2014 | 50.51 | 50.57 | 49.43 | 49.51 | 6,702,254 | -0.65(-1.30%) |
Nov 26, 2014 | 50.15 | 50.17 | 50.17 | 50.17 | 70,442,400 | +0.31(+0.62%) |
Nov 25, 2014 | 50.15 | 50.35 | 49.14 | 49.86 | 28,095,304 | -1.07(-2.10%) |
Nov 24, 2014 | 51.51 | 51.92 | 50.77 | 50.92 | 17,860,318 | -0.54(-1.06%) |
Nov 21, 2014 | 53.21 | 53.32 | 51.36 | 51.47 | 17,877,782 | -1.12(-2.13%) |
Nov 20, 2014 | 51.87 | 53.32 | 51.57 | 52.59 | 15,418,955 | +0.72(+1.39%) |
Nov 19, 2014 | 54.74 | 55.29 | 51.81 | 51.87 | 24,498,220 | -2.56(-4.71%) |
Nov 18, 2014 | 54.43 | 54.99 | 54.36 | 54.43 | 7,915,536 | -0.02(-0.03%) |
Nov 17, 2014 | 55.05 | 55.64 | 54.39 | 54.45 | 9,223,543 | -0.70(-1.27%) |
Nov 14, 2014 | 54.20 | 55.32 | 54.08 | 55.15 | 10,988,621 | +0.95(+1.75%) |
Nov 13, 2014 | 54.92 | 55.01 | 53.93 | 54.20 | 10,487,344 | -0.64(-1.16%) |
Nov 12, 2014 | 54.45 | 55.14 | 53.86 | 54.84 | 10,955,714 | +0.19(+0.34%) |
Nov 11, 2014 | 55.32 | 56.30 | 54.54 | 54.65 | 14,838,816 | -0.67(-1.22%) |
Nov 10, 2014 | 54.71 | 55.64 | 54.14 | 55.32 | 9,708,391 | +0.44(+0.81%) |
Nov 07, 2014 | 54.78 | 55.04 | 54.19 | 54.88 | 9,303,980 | +0.12(+0.22%) |
Nov 06, 2014 | 54.00 | 55.05 | 53.91 | 54.76 | 9,989,441 | +0.42(+0.77%) |
Nov 05, 2014 | 55.09 | 55.41 | 53.77 | 54.34 | 13,630,700 | -0.34(-0.63%) |
Nov 04, 2014 | 55.27 | 55.32 | 54.11 | 54.68 | 11,378,128 | -0.80(-1.45%) |