Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 75.10 | 75.53 | 74.51 | 75.21 | 7,573,675 | +1.06(+1.43%) |
Sep 29, 2015 | 75.11 | 75.87 | 73.70 | 74.15 | 8,907,508 | -0.96(-1.28%) |
Sep 28, 2015 | 76.63 | 76.75 | 74.86 | 75.11 | 7,561,290 | -1.76(-2.29%) |
Sep 25, 2015 | 77.80 | 77.85 | 76.58 | 76.88 | 6,334,621 | -0.44(-0.56%) |
Sep 24, 2015 | 77.57 | 78.34 | 76.87 | 77.31 | 6,278,689 | -1.14(-1.45%) |
Sep 23, 2015 | 78.06 | 78.64 | 77.54 | 78.45 | 5,174,016 | +0.47(+0.60%) |
Sep 22, 2015 | 77.72 | 78.15 | 77.31 | 77.98 | 4,549,398 | -0.69(-0.87%) |
Sep 21, 2015 | 77.78 | 78.81 | 77.57 | 78.67 | 4,988,476 | +1.47(+1.90%) |
Sep 18, 2015 | 77.73 | 78.68 | 77.04 | 77.20 | 11,437,794 | -1.80(-2.28%) |
Sep 17, 2015 | 79.19 | 80.01 | 78.25 | 79.00 | 5,692,070 | -0.16(-0.20%) |
Sep 16, 2015 | 79.18 | 79.51 | 78.54 | 79.16 | 4,452,516 | -0.05(-0.06%) |
Sep 15, 2015 | 78.58 | 79.59 | 78.04 | 79.21 | 4,548,427 | +1.12(+1.44%) |
Sep 14, 2015 | 79.16 | 79.28 | 77.97 | 78.08 | 4,635,783 | -1.06(-1.34%) |
Sep 11, 2015 | 78.40 | 79.16 | 78.12 | 79.14 | 4,336,880 | +0.56(+0.71%) |
Sep 10, 2015 | 77.94 | 79.28 | 77.63 | 78.58 | 5,324,122 | +0.44(+0.57%) |
Sep 09, 2015 | 80.41 | 80.76 | 77.97 | 78.14 | 4,985,574 | -1.49(-1.87%) |
Sep 08, 2015 | 79.49 | 79.67 | 78.48 | 79.63 | 5,954,110 | +1.57(+2.02%) |
Sep 04, 2015 | 78.15 | 78.05 | 78.05 | 78.05 | 5,594,614 | -1.15(-1.45%) |
Sep 03, 2015 | 79.37 | 80.17 | 78.89 | 79.20 | 5,083,832 | +0.37(+0.47%) |
Sep 02, 2015 | 79.11 | 79.56 | 77.85 | 78.82 | 7,452,033 | +0.65(+0.84%) |
Sep 01, 2015 | 78.46 | 79.04 | 77.80 | 78.17 | 8,706,277 | -1.66(-2.08%) |
Aug 31, 2015 | 81.33 | 81.35 | 79.55 | 79.83 | 6,426,667 | -1.39(-1.71%) |
Aug 28, 2015 | 82.16 | 82.22 | 80.59 | 81.22 | 6,519,707 | -0.80(-0.97%) |
Aug 27, 2015 | 81.41 | 82.28 | 80.34 | 82.01 | 7,973,655 | +1.82(+2.27%) |
Aug 26, 2015 | 80.59 | 80.72 | 78.61 | 80.20 | 11,490,238 | +2.24(+2.87%) |
Aug 25, 2015 | 81.19 | 81.40 | 77.90 | 77.96 | 10,926,201 | -0.16(-0.21%) |
Aug 24, 2015 | 75.07 | 81.24 | 63.44 | 78.12 | 17,457,822 | -1.56(-1.96%) |
Aug 21, 2015 | 81.85 | 82.03 | 79.03 | 79.68 | 10,517,329 | -2.97(-3.59%) |
Aug 20, 2015 | 82.95 | 83.84 | 82.66 | 82.65 | 6,079,416 | -0.58(-0.69%) |
Aug 19, 2015 | 84.25 | 84.39 | 83.10 | 83.23 | 6,010,435 | -1.33(-1.57%) |
Aug 18, 2015 | 84.46 | 84.86 | 84.12 | 84.55 | 3,890,374 | -0.22(-0.26%) |
Aug 17, 2015 | 83.47 | 84.83 | 83.41 | 84.77 | 4,368,275 | +0.83(+0.99%) |
Aug 14, 2015 | 84.02 | 84.28 | 83.67 | 83.94 | 2,677,382 | +0.00(+0.00%) |
Aug 13, 2015 | 84.80 | 84.87 | 83.67 | 83.94 | 4,573,172 | -0.51(-0.60%) |
Aug 12, 2015 | 83.88 | 84.58 | 83.23 | 84.45 | 5,103,754 | +0.19(+0.22%) |
Aug 11, 2015 | 84.25 | 85.12 | 83.75 | 84.26 | 3,726,745 | -0.42(-0.50%) |
Aug 10, 2015 | 84.71 | 85.25 | 84.41 | 84.68 | 4,278,777 | +0.69(+0.82%) |
Aug 07, 2015 | 84.29 | 84.41 | 83.52 | 83.99 | 5,833,783 | -0.30(-0.35%) |
Aug 06, 2015 | 86.85 | 87.12 | 84.27 | 84.29 | 8,700,969 | -2.40(-2.77%) |
Aug 05, 2015 | 86.14 | 86.97 | 85.97 | 86.69 | 5,525,176 | +0.97(+1.13%) |
Aug 04, 2015 | 86.33 | 86.77 | 83.07 | 85.72 | 12,235,800 | -2.23(-2.53%) |
Aug 03, 2015 | 88.23 | 88.55 | 87.35 | 87.95 | 6,122,426 | +0.27(+0.31%) |
Jul 31, 2015 | 88.37 | 88.48 | 87.66 | 87.68 | 6,067,426 | -0.37(-0.42%) |
Jul 30, 2015 | 87.85 | 88.21 | 87.51 | 88.05 | 5,029,177 | -0.40(-0.45%) |
Jul 29, 2015 | 87.06 | 88.60 | 87.04 | 88.44 | 6,010,065 | +1.41(+1.62%) |
Jul 28, 2015 | 86.00 | 87.24 | 85.80 | 87.03 | 5,240,546 | +1.46(+1.70%) |
Jul 27, 2015 | 85.51 | 85.79 | 84.79 | 85.58 | 5,104,301 | -0.56(-0.65%) |
Jul 24, 2015 | 86.14 | 86.74 | 85.68 | 86.14 | 4,176,028 | +0.23(+0.27%) |
Jul 23, 2015 | 86.73 | 86.99 | 85.75 | 85.90 | 3,793,806 | -0.62(-0.71%) |
Jul 22, 2015 | 85.84 | 86.59 | 85.76 | 86.52 | 4,015,031 | +0.72(+0.84%) |
Jul 21, 2015 | 86.30 | 86.49 | 85.42 | 85.80 | 3,285,544 | -0.44(-0.52%) |
Jul 20, 2015 | 85.59 | 86.38 | 85.20 | 86.25 | 3,318,958 | +0.65(+0.76%) |
Jul 17, 2015 | 85.90 | 85.90 | 85.09 | 85.59 | 3,866,067 | -0.31(-0.36%) |
Jul 16, 2015 | 85.82 | 86.03 | 85.52 | 85.90 | 3,779,710 | +0.50(+0.58%) |
Jul 15, 2015 | 85.12 | 85.69 | 84.87 | 85.41 | 5,516,490 | +0.06(+0.07%) |
Jul 14, 2015 | 84.86 | 85.45 | 84.55 | 85.34 | 4,833,152 | +0.51(+0.60%) |
Jul 13, 2015 | 84.32 | 84.83 | 83.79 | 84.83 | 4,786,685 | +1.34(+1.60%) |
Jul 10, 2015 | 83.04 | 83.74 | 82.87 | 83.49 | 5,773,263 | +1.35(+1.65%) |
Jul 09, 2015 | 82.38 | 82.68 | 82.06 | 82.14 | 7,158,112 | +1.17(+1.45%) |
Jul 08, 2015 | 81.89 | 82.32 | 80.96 | 80.97 | 6,209,775 | -1.70(-2.06%) |
Jul 07, 2015 | 81.68 | 82.71 | 80.88 | 82.67 | 6,153,595 | +1.22(+1.50%) |
Jul 06, 2015 | 80.73 | 82.19 | 80.53 | 81.45 | 5,199,977 | -0.58(-0.70%) |
Jul 02, 2015 | 82.24 | 82.03 | 82.03 | 82.03 | 3,229,444 | -0.12(-0.15%) |
Jul 01, 2015 | 82.18 | 82.28 | 81.49 | 82.15 | 5,030,681 | +0.65(+0.79%) |
Jun 30, 2015 | 81.94 | 82.14 | 81.39 | 81.51 | 5,470,449 | +0.05(+0.07%) |
Jun 29, 2015 | 81.58 | 82.24 | 81.41 | 81.45 | 6,011,780 | -0.80(-0.97%) |
Jun 26, 2015 | 81.88 | 82.28 | 81.46 | 82.25 | 20,009,594 | +0.64(+0.79%) |
Jun 25, 2015 | 82.00 | 82.46 | 81.11 | 81.61 | 6,820,486 | -0.25(-0.30%) |
Jun 24, 2015 | 82.53 | 83.02 | 81.58 | 81.86 | 5,990,170 | -0.89(-1.07%) |
Jun 23, 2015 | 82.72 | 82.90 | 82.23 | 82.74 | 4,873,440 | +0.26(+0.31%) |
Jun 22, 2015 | 82.32 | 82.76 | 82.16 | 82.48 | 4,523,972 | +0.52(+0.64%) |
Jun 19, 2015 | 81.96 | 82.44 | 81.63 | 81.96 | 7,288,914 | +0.32(+0.39%) |
Jun 18, 2015 | 80.88 | 82.38 | 80.85 | 81.65 | 6,211,394 | +0.96(+1.19%) |
Jun 17, 2015 | 80.53 | 80.95 | 80.19 | 80.68 | 3,991,375 | +0.51(+0.63%) |
Jun 16, 2015 | 79.74 | 80.26 | 79.48 | 80.18 | 5,160,187 | +0.46(+0.58%) |
Jun 15, 2015 | 79.94 | 80.25 | 79.16 | 79.72 | 7,078,069 | +0.28(+0.35%) |
Jun 12, 2015 | 79.47 | 79.90 | 79.04 | 79.44 | 3,771,429 | -0.32(-0.40%) |
Jun 11, 2015 | 79.67 | 80.33 | 79.55 | 79.76 | 4,325,252 | +0.39(+0.49%) |
Jun 10, 2015 | 78.10 | 79.56 | 78.02 | 79.37 | 5,030,249 | +1.67(+2.15%) |
Jun 09, 2015 | 77.25 | 78.06 | 77.04 | 77.70 | 4,245,902 | +0.44(+0.57%) |
Jun 08, 2015 | 77.57 | 77.71 | 77.07 | 77.25 | 4,068,003 | -0.42(-0.54%) |
Jun 05, 2015 | 78.19 | 78.28 | 77.57 | 77.67 | 4,550,554 | -0.72(-0.91%) |
Jun 04, 2015 | 78.65 | 79.24 | 77.93 | 78.39 | 5,013,447 | -0.81(-1.02%) |
Jun 03, 2015 | 79.58 | 79.66 | 79.10 | 79.20 | 3,577,550 | +0.06(+0.08%) |
Jun 02, 2015 | 79.31 | 79.46 | 78.65 | 79.14 | 3,863,401 | -0.53(-0.66%) |
Jun 01, 2015 | 79.97 | 79.97 | 79.34 | 79.66 | 4,236,091 | +0.10(+0.13%) |
May 29, 2015 | 80.16 | 80.21 | 79.13 | 79.56 | 6,384,330 | -0.63(-0.78%) |
May 28, 2015 | 80.45 | 80.60 | 79.58 | 80.19 | 3,345,462 | -0.23(-0.28%) |
May 27, 2015 | 80.13 | 80.71 | 80.08 | 80.42 | 4,552,333 | +0.49(+0.61%) |
May 26, 2015 | 80.80 | 81.02 | 79.68 | 79.93 | 4,751,468 | -0.85(-1.06%) |
May 22, 2015 | 80.74 | 80.78 | 80.78 | 80.78 | 4,724,303 | +0.20(+0.25%) |
May 21, 2015 | 78.70 | 81.54 | 78.57 | 80.58 | 9,897,385 | +1.88(+2.39%) |
May 20, 2015 | 79.52 | 79.52 | 78.68 | 78.70 | 4,890,255 | -0.82(-1.03%) |
May 19, 2015 | 79.77 | 79.95 | 79.23 | 79.52 | 3,821,880 | -0.09(-0.12%) |
May 18, 2015 | 79.10 | 79.90 | 79.03 | 79.61 | 3,345,291 | +0.29(+0.36%) |
May 15, 2015 | 79.31 | 79.38 | 78.79 | 79.32 | 4,875,417 | +0.09(+0.11%) |
May 14, 2015 | 78.02 | 79.27 | 77.96 | 79.24 | 5,519,846 | +1.67(+2.15%) |
May 13, 2015 | 78.07 | 78.29 | 77.30 | 77.57 | 5,035,122 | -0.33(-0.43%) |
May 12, 2015 | 77.73 | 78.30 | 77.65 | 77.90 | 5,172,250 | -0.19(-0.25%) |
May 11, 2015 | 78.11 | 78.73 | 77.98 | 78.09 | 4,026,378 | -0.13(-0.17%) |
May 08, 2015 | 77.60 | 78.57 | 77.60 | 78.23 | 5,598,436 | +1.01(+1.31%) |
May 07, 2015 | 76.91 | 77.36 | 76.55 | 77.22 | 4,919,244 | +0.38(+0.50%) |
May 06, 2015 | 76.80 | 77.05 | 76.34 | 76.83 | 4,694,770 | +0.10(+0.13%) |
May 05, 2015 | 77.80 | 77.92 | 76.31 | 76.73 | 5,862,932 | -1.10(-1.42%) |
May 04, 2015 | 78.16 | 78.74 | 77.72 | 77.84 | 4,270,601 | -0.23(-0.30%) |
May 01, 2015 | 78.44 | 78.63 | 76.06 | 78.07 | 8,620,266 | +0.91(+1.18%) |
Apr 30, 2015 | 78.04 | 78.53 | 76.94 | 77.16 | 10,279,925 | -1.07(-1.37%) |
Apr 29, 2015 | 79.01 | 79.23 | 77.86 | 78.23 | 7,901,406 | -1.01(-1.27%) |
Apr 28, 2015 | 78.65 | 79.35 | 78.30 | 79.24 | 5,259,941 | +0.58(+0.74%) |
Apr 27, 2015 | 79.27 | 79.68 | 78.64 | 78.66 | 6,981,459 | -0.28(-0.35%) |
Apr 24, 2015 | 78.44 | 79.15 | 78.31 | 78.94 | 6,972,833 | +0.54(+0.69%) |
Apr 23, 2015 | 78.41 | 78.67 | 77.93 | 78.40 | 5,302,519 | -0.27(-0.35%) |
Apr 22, 2015 | 78.80 | 79.01 | 77.94 | 78.67 | 7,157,981 | +0.13(+0.17%) |
Apr 21, 2015 | 78.61 | 78.93 | 78.31 | 78.54 | 6,461,935 | +0.10(+0.13%) |
Apr 20, 2015 | 78.07 | 78.58 | 77.85 | 78.44 | 5,887,074 | +0.69(+0.89%) |
Apr 17, 2015 | 77.90 | 78.00 | 76.86 | 77.75 | 8,495,303 | -0.60(-0.77%) |
Apr 16, 2015 | 78.82 | 78.93 | 78.23 | 78.35 | 5,265,083 | -0.43(-0.55%) |
Apr 15, 2015 | 79.19 | 79.39 | 78.66 | 78.78 | 5,634,446 | -0.29(-0.37%) |
Apr 14, 2015 | 79.17 | 79.58 | 78.51 | 79.08 | 6,106,692 | -0.02(-0.03%) |
Apr 13, 2015 | 79.36 | 79.89 | 78.99 | 79.10 | 8,311,613 | -0.31(-0.39%) |
Apr 10, 2015 | 79.43 | 79.61 | 79.01 | 79.41 | 4,657,644 | +0.13(+0.17%) |
Apr 09, 2015 | 79.80 | 79.99 | 78.87 | 79.28 | 7,243,251 | -0.43(-0.54%) |
Apr 08, 2015 | 79.96 | 80.45 | 79.57 | 79.71 | 4,270,281 | -0.15(-0.19%) |
Apr 07, 2015 | 80.07 | 80.89 | 79.84 | 79.87 | 3,774,515 | -0.23(-0.29%) |
Apr 06, 2015 | 79.07 | 80.50 | 79.02 | 80.10 | 4,146,233 | +0.56(+0.70%) |
Apr 02, 2015 | 78.78 | 79.54 | 79.54 | 79.54 | 3,927,183 | +0.35(+0.44%) |
Apr 01, 2015 | 79.50 | 79.56 | 78.45 | 79.20 | 5,931,125 | -0.74(-0.92%) |
Mar 31, 2015 | 80.40 | 80.77 | 79.88 | 79.93 | 4,880,087 | -0.48(-0.60%) |
Mar 30, 2015 | 79.30 | 80.62 | 78.96 | 80.41 | 5,137,365 | +1.03(+1.30%) |
Mar 27, 2015 | 78.97 | 79.73 | 78.93 | 79.38 | 5,864,305 | +0.39(+0.50%) |
Mar 26, 2015 | 79.35 | 79.68 | 78.82 | 78.99 | 5,507,450 | -0.57(-0.72%) |
Mar 25, 2015 | 81.26 | 81.26 | 79.54 | 79.56 | 5,259,430 | -1.36(-1.68%) |
Mar 24, 2015 | 81.03 | 81.67 | 80.83 | 80.92 | 4,561,632 | -0.05(-0.07%) |
Mar 23, 2015 | 80.58 | 81.58 | 80.50 | 80.98 | 5,381,603 | +0.54(+0.67%) |
Mar 20, 2015 | 80.54 | 81.08 | 80.15 | 80.43 | 11,797,321 | +0.40(+0.50%) |
Mar 19, 2015 | 80.22 | 80.33 | 79.86 | 80.03 | 4,368,869 | -0.12(-0.14%) |
Mar 18, 2015 | 79.59 | 80.43 | 78.81 | 80.15 | 8,645,295 | +0.36(+0.46%) |
Mar 17, 2015 | 80.50 | 80.57 | 79.78 | 79.78 | 5,957,946 | -1.06(-1.31%) |
Mar 16, 2015 | 80.28 | 80.95 | 80.16 | 80.84 | 6,293,056 | +0.88(+1.09%) |
Mar 13, 2015 | 79.85 | 80.48 | 79.57 | 79.97 | 6,269,496 | +0.23(+0.29%) |
Mar 12, 2015 | 78.98 | 79.90 | 78.89 | 79.74 | 4,818,776 | +1.08(+1.38%) |
Mar 11, 2015 | 78.94 | 79.11 | 78.61 | 78.65 | 4,286,853 | +0.02(+0.03%) |
Mar 10, 2015 | 78.68 | 79.26 | 78.61 | 78.63 | 5,101,979 | -0.75(-0.95%) |
Mar 09, 2015 | 79.06 | 79.58 | 78.83 | 79.38 | 5,445,402 | +0.46(+0.59%) |
Mar 06, 2015 | 79.33 | 79.53 | 78.65 | 78.92 | 5,991,099 | -1.13(-1.41%) |
Mar 05, 2015 | 80.16 | 80.19 | 79.52 | 80.05 | 4,673,080 | +0.22(+0.27%) |
Mar 04, 2015 | 79.81 | 80.11 | 79.59 | 79.83 | 3,976,371 | -0.29(-0.36%) |
Mar 03, 2015 | 80.67 | 80.84 | 79.93 | 80.12 | 5,222,364 | -0.57(-0.71%) |
Mar 02, 2015 | 80.62 | 81.19 | 80.55 | 80.69 | 4,118,098 | +0.25(+0.31%) |
Feb 27, 2015 | 80.35 | 80.95 | 80.24 | 80.44 | 4,918,165 | -0.23(-0.29%) |
Feb 26, 2015 | 80.16 | 80.91 | 80.13 | 80.67 | 4,516,216 | +0.57(+0.71%) |
Feb 25, 2015 | 79.90 | 80.61 | 79.80 | 80.11 | 4,720,700 | +0.06(+0.08%) |
Feb 24, 2015 | 80.15 | 80.19 | 79.55 | 80.05 | 4,421,652 | +0.08(+0.10%) |
Feb 23, 2015 | 79.57 | 80.28 | 79.38 | 79.97 | 4,673,828 | +0.43(+0.55%) |
Feb 20, 2015 | 79.27 | 79.55 | 78.89 | 79.54 | 5,569,636 | +0.06(+0.08%) |
Feb 19, 2015 | 80.60 | 80.74 | 79.34 | 79.47 | 4,620,347 | -1.15(-1.42%) |
Feb 18, 2015 | 80.04 | 80.67 | 79.78 | 80.62 | 4,984,414 | +0.43(+0.53%) |
Feb 17, 2015 | 79.16 | 80.20 | 78.83 | 80.19 | 6,880,381 | +0.71(+0.90%) |
Feb 13, 2015 | 79.65 | 79.48 | 79.48 | 79.48 | 5,327,147 | -0.29(-0.36%) |
Feb 12, 2015 | 79.78 | 79.88 | 78.65 | 79.77 | 6,813,557 | +0.32(+0.40%) |
Feb 11, 2015 | 78.65 | 79.99 | 78.65 | 79.45 | 8,938,412 | +0.70(+0.89%) |
Feb 10, 2015 | 78.41 | 78.90 | 76.17 | 78.75 | 12,624,348 | +1.64(+2.13%) |
Feb 09, 2015 | 77.92 | 78.04 | 76.71 | 77.10 | 7,047,394 | -0.81(-1.04%) |
Feb 06, 2015 | 78.20 | 78.57 | 77.58 | 77.92 | 5,960,447 | -0.12(-0.15%) |
Feb 05, 2015 | 77.87 | 78.19 | 77.33 | 78.03 | 4,472,908 | +0.23(+0.30%) |
Feb 04, 2015 | 77.46 | 78.33 | 77.24 | 77.80 | 7,378,217 | +0.26(+0.33%) |
Feb 03, 2015 | 77.11 | 77.58 | 76.55 | 77.55 | 5,548,858 | +0.79(+1.03%) |
Feb 02, 2015 | 76.16 | 76.84 | 75.17 | 76.76 | 5,701,858 | +0.74(+0.97%) |
Jan 30, 2015 | 76.81 | 77.34 | 75.93 | 76.02 | 7,955,849 | -1.51(-1.95%) |
Jan 29, 2015 | 77.02 | 77.58 | 76.83 | 77.53 | 6,328,482 | +0.39(+0.51%) |
Jan 28, 2015 | 78.43 | 78.68 | 77.03 | 77.14 | 6,254,681 | -0.94(-1.21%) |
Jan 27, 2015 | 77.49 | 78.46 | 77.30 | 78.08 | 5,057,606 | -0.15(-0.19%) |
Jan 26, 2015 | 77.70 | 78.27 | 77.50 | 78.23 | 3,691,330 | +0.30(+0.39%) |
Jan 23, 2015 | 77.79 | 78.48 | 77.45 | 77.92 | 5,938,142 | +0.26(+0.34%) |
Jan 22, 2015 | 77.39 | 77.96 | 77.02 | 77.66 | 6,694,104 | +0.60(+0.78%) |
Jan 21, 2015 | 76.59 | 77.07 | 76.06 | 77.06 | 6,570,987 | +0.88(+1.15%) |
Jan 20, 2015 | 76.74 | 76.99 | 75.42 | 76.18 | 5,955,280 | -0.02(-0.02%) |
Jan 16, 2015 | 74.71 | 76.31 | 74.64 | 76.20 | 6,153,795 | +1.21(+1.62%) |
Jan 15, 2015 | 75.11 | 75.67 | 74.86 | 74.99 | 4,907,943 | -0.12(-0.16%) |
Jan 14, 2015 | 74.86 | 75.23 | 74.33 | 75.11 | 6,096,457 | +0.07(+0.09%) |
Jan 13, 2015 | 75.73 | 76.46 | 74.51 | 75.04 | 5,273,493 | +0.03(+0.04%) |
Jan 12, 2015 | 75.23 | 75.72 | 74.88 | 75.01 | 6,614,255 | -0.56(-0.74%) |
Jan 09, 2015 | 75.39 | 75.88 | 74.79 | 75.57 | 5,776,641 | -0.04(-0.05%) |
Jan 08, 2015 | 74.75 | 75.63 | 74.73 | 75.60 | 8,462,778 | +1.57(+2.13%) |
Jan 07, 2015 | 73.24 | 74.07 | 73.02 | 74.03 | 7,505,935 | +1.31(+1.80%) |
Jan 06, 2015 | 73.03 | 73.54 | 72.29 | 72.72 | 7,177,157 | +0.05(+0.07%) |
Jan 05, 2015 | 73.00 | 73.23 | 72.44 | 72.66 | 7,630,794 | -0.73(-0.99%) |
Jan 02, 2015 | 74.48 | 74.75 | 72.83 | 73.39 | 6,640,862 | -0.93(-1.26%) |
Dec 31, 2014 | 75.46 | 74.32 | 74.32 | 74.32 | 4,413,744 | -0.94(-1.25%) |
Dec 30, 2014 | 74.97 | 75.58 | 74.90 | 75.26 | 3,421,015 | -0.02(-0.02%) |
Dec 29, 2014 | 75.49 | 76.00 | 75.02 | 75.28 | 4,073,864 | -0.54(-0.71%) |
Dec 26, 2014 | 76.09 | 76.11 | 75.57 | 75.82 | 2,953,655 | +0.28(+0.37%) |
Dec 24, 2014 | 75.55 | 75.54 | 75.54 | 75.54 | 3,356,602 | +0.02(+0.02%) |
Dec 23, 2014 | 75.36 | 75.73 | 74.75 | 75.53 | 5,724,821 | +0.59(+0.78%) |
Dec 22, 2014 | 73.94 | 74.94 | 73.90 | 74.94 | 5,436,955 | +1.09(+1.47%) |
Dec 19, 2014 | 74.33 | 74.65 | 73.58 | 73.85 | 12,699,037 | +0.14(+0.19%) |
Dec 18, 2014 | 73.37 | 73.72 | 72.65 | 73.71 | 7,674,271 | +1.04(+1.43%) |
Dec 17, 2014 | 71.63 | 73.12 | 71.54 | 72.67 | 8,956,753 | +1.44(+2.01%) |
Dec 16, 2014 | 70.39 | 73.01 | 70.25 | 71.24 | 13,163,452 | +1.88(+2.71%) |
Dec 15, 2014 | 70.19 | 70.63 | 68.92 | 69.35 | 8,287,065 | -0.05(-0.08%) |
Dec 12, 2014 | 69.82 | 70.88 | 69.39 | 69.41 | 5,589,794 | -0.76(-1.09%) |
Dec 11, 2014 | 69.68 | 70.80 | 69.61 | 70.17 | 5,271,393 | +0.63(+0.91%) |
Dec 10, 2014 | 70.33 | 70.48 | 69.51 | 69.54 | 5,907,637 | -0.88(-1.25%) |
Dec 09, 2014 | 69.42 | 70.43 | 69.29 | 70.42 | 4,360,499 | +0.38(+0.54%) |
Dec 08, 2014 | 69.77 | 70.39 | 69.70 | 70.04 | 3,601,098 | +0.05(+0.07%) |
Dec 05, 2014 | 69.45 | 70.02 | 69.18 | 69.99 | 3,984,362 | +0.66(+0.96%) |
Dec 04, 2014 | 69.08 | 69.43 | 68.71 | 69.33 | 5,370,463 | +0.54(+0.79%) |
Dec 03, 2014 | 69.37 | 69.65 | 68.64 | 68.79 | 5,741,695 | -0.73(-1.05%) |
Dec 02, 2014 | 69.54 | 69.81 | 69.38 | 69.52 | 4,756,921 | -0.05(-0.08%) |
Dec 01, 2014 | 70.55 | 70.55 | 69.44 | 69.58 | 4,909,212 | -0.93(-1.31%) |
Nov 28, 2014 | 70.39 | 71.00 | 70.33 | 70.50 | 2,547,895 | +0.36(+0.52%) |
Nov 26, 2014 | 69.95 | 70.14 | 70.14 | 70.14 | 2,737,192 | +0.46(+0.66%) |
Nov 25, 2014 | 70.29 | 70.29 | 69.55 | 69.68 | 5,063,795 | -0.45(-0.64%) |
Nov 24, 2014 | 69.29 | 70.31 | 69.20 | 70.12 | 5,434,497 | +1.19(+1.72%) |
Nov 21, 2014 | 69.16 | 69.43 | 68.86 | 68.94 | 5,597,221 | +0.06(+0.09%) |
Nov 20, 2014 | 69.01 | 69.23 | 68.64 | 68.87 | 4,552,462 | -0.26(-0.38%) |
Nov 19, 2014 | 69.50 | 69.74 | 68.94 | 69.14 | 5,261,752 | -0.41(-0.59%) |
Nov 18, 2014 | 69.48 | 69.80 | 69.24 | 69.55 | 5,104,282 | +0.00(+0.00%) |
Nov 17, 2014 | 68.78 | 69.55 | 68.78 | 69.55 | 5,210,856 | +0.76(+1.11%) |
Nov 14, 2014 | 69.53 | 69.65 | 68.70 | 68.78 | 6,854,310 | -0.77(-1.11%) |
Nov 13, 2014 | 69.04 | 69.56 | 68.99 | 69.55 | 4,521,149 | +0.65(+0.94%) |
Nov 12, 2014 | 69.15 | 69.30 | 68.70 | 68.91 | 3,888,420 | -0.36(-0.52%) |
Nov 11, 2014 | 68.94 | 69.59 | 68.92 | 69.27 | 4,315,509 | +0.44(+0.64%) |
Nov 10, 2014 | 67.99 | 68.84 | 67.85 | 68.83 | 4,521,376 | +0.63(+0.92%) |
Nov 07, 2014 | 68.04 | 68.23 | 67.71 | 68.20 | 4,731,392 | -0.04(-0.06%) |
Nov 06, 2014 | 67.60 | 68.28 | 67.41 | 68.24 | 5,176,721 | +0.72(+1.06%) |
Nov 05, 2014 | 66.62 | 67.82 | 66.12 | 67.52 | 7,076,141 | +1.57(+2.38%) |
Nov 04, 2014 | 65.48 | 66.53 | 64.52 | 65.96 | 8,163,778 | -0.50(-0.75%) |
Nov 03, 2014 | 66.39 | 66.89 | 66.30 | 66.46 | 6,760,739 | +0.24(+0.36%) |
Oct 31, 2014 | 66.89 | 67.26 | 66.15 | 66.22 | 8,048,536 | +0.20(+0.30%) |
Oct 30, 2014 | 65.48 | 66.33 | 65.42 | 66.02 | 4,019,884 | +0.28(+0.42%) |
Oct 29, 2014 | 65.65 | 66.06 | 65.27 | 65.74 | 4,378,790 | -0.01(-0.01%) |
Oct 28, 2014 | 65.75 | 65.80 | 65.36 | 65.75 | 4,389,356 | +0.28(+0.42%) |
Oct 27, 2014 | 65.05 | 65.05 | 65.05 | 65.47 | 4,668,238 | +0.42(+0.65%) |
Oct 24, 2014 | 64.58 | 65.09 | 64.38 | 65.05 | 3,510,710 | +0.53(+0.83%) |
Oct 23, 2014 | 64.76 | 65.17 | 64.38 | 64.51 | 5,143,805 | +0.27(+0.42%) |
Oct 22, 2014 | 64.11 | 64.66 | 63.93 | 64.24 | 6,746,376 | +0.25(+0.40%) |
Oct 21, 2014 | 63.09 | 64.13 | 62.90 | 63.99 | 6,694,229 | +1.11(+1.76%) |
Oct 20, 2014 | 61.57 | 63.04 | 61.41 | 62.88 | 7,438,990 | +1.38(+2.25%) |
Oct 17, 2014 | 61.43 | 61.66 | 60.74 | 61.50 | 7,241,115 | +0.88(+1.46%) |
Oct 16, 2014 | 59.76 | 61.26 | 59.53 | 60.61 | 9,562,096 | -0.14(-0.23%) |
Oct 15, 2014 | 61.29 | 61.51 | 59.61 | 60.75 | 11,736,132 | -1.30(-2.09%) |
Oct 14, 2014 | 62.04 | 62.51 | 61.82 | 62.05 | 10,158,368 | +0.43(+0.70%) |
Oct 13, 2014 | 63.47 | 63.47 | 61.54 | 61.62 | 9,773,912 | -1.82(-2.86%) |
Oct 10, 2014 | 63.21 | 64.18 | 62.82 | 63.44 | 9,443,521 | +0.41(+0.65%) |
Oct 09, 2014 | 63.47 | 63.99 | 63.01 | 63.03 | 6,599,505 | -0.44(-0.69%) |
Oct 08, 2014 | 62.52 | 63.50 | 62.34 | 63.47 | 6,301,510 | +1.15(+1.84%) |
Oct 07, 2014 | 62.31 | 63.07 | 62.17 | 62.32 | 6,080,286 | -0.24(-0.38%) |
Oct 06, 2014 | 62.73 | 63.01 | 62.36 | 62.56 | 4,382,301 | +0.01(+0.01%) |
Oct 03, 2014 | 61.86 | 62.61 | 61.61 | 62.55 | 7,321,020 | +0.98(+1.59%) |
Oct 02, 2014 | 60.94 | 61.73 | 60.77 | 61.57 | 8,187,378 | +0.71(+1.16%) |