Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.32 | 84.96 | 84.07 | 84.86 | 4,289,208 | +1.43(+1.72%) |
Sep 29, 2015 | 82.98 | 83.57 | 82.50 | 83.42 | 3,904,163 | +0.56(+0.68%) |
Sep 28, 2015 | 83.36 | 84.04 | 82.73 | 82.86 | 3,503,389 | -0.85(-1.02%) |
Sep 25, 2015 | 84.94 | 84.99 | 83.22 | 83.72 | 3,952,583 | -0.72(-0.85%) |
Sep 24, 2015 | 82.71 | 84.63 | 82.62 | 84.43 | 4,695,009 | -0.08(-0.09%) |
Sep 23, 2015 | 84.48 | 84.94 | 84.04 | 84.51 | 3,261,110 | +0.16(+0.19%) |
Sep 22, 2015 | 83.88 | 84.48 | 83.03 | 84.35 | 3,381,835 | -0.66(-0.77%) |
Sep 21, 2015 | 84.67 | 85.61 | 84.34 | 85.00 | 2,717,403 | +0.78(+0.92%) |
Sep 18, 2015 | 81.86 | 85.07 | 81.86 | 84.23 | 4,202,864 | -0.86(-1.01%) |
Sep 17, 2015 | 85.46 | 86.31 | 84.98 | 85.09 | 2,776,230 | -0.37(-0.43%) |
Sep 16, 2015 | 84.82 | 85.80 | 84.68 | 85.46 | 2,017,262 | +0.62(+0.73%) |
Sep 15, 2015 | 83.77 | 85.17 | 83.03 | 84.84 | 2,421,061 | +1.49(+1.79%) |
Sep 14, 2015 | 84.12 | 84.20 | 83.25 | 83.34 | 2,318,770 | -0.73(-0.86%) |
Sep 11, 2015 | 83.41 | 84.16 | 82.90 | 84.07 | 2,296,685 | +0.47(+0.56%) |
Sep 10, 2015 | 82.38 | 84.08 | 82.35 | 83.60 | 3,869,975 | +1.11(+1.35%) |
Sep 09, 2015 | 84.13 | 84.50 | 82.33 | 82.49 | 2,431,388 | -1.38(-1.65%) |
Sep 08, 2015 | 83.14 | 84.06 | 82.91 | 83.87 | 2,904,335 | +2.31(+2.83%) |
Sep 04, 2015 | 81.45 | 81.57 | 81.57 | 81.57 | 3,961,835 | -1.00(-1.21%) |
Sep 03, 2015 | 82.05 | 82.85 | 81.75 | 82.57 | 3,260,979 | +1.02(+1.25%) |
Sep 02, 2015 | 80.82 | 81.57 | 79.73 | 81.55 | 2,940,396 | +1.85(+2.32%) |
Sep 01, 2015 | 79.35 | 80.75 | 79.17 | 79.70 | 4,480,611 | -1.71(-2.10%) |
Aug 31, 2015 | 82.22 | 82.61 | 81.34 | 81.41 | 3,155,870 | -1.36(-1.65%) |
Aug 28, 2015 | 82.35 | 83.02 | 81.97 | 82.78 | 3,731,888 | +0.10(+0.13%) |
Aug 27, 2015 | 83.09 | 83.34 | 81.14 | 82.67 | 4,623,845 | +0.60(+0.73%) |
Aug 26, 2015 | 81.46 | 82.27 | 79.80 | 82.08 | 4,630,528 | +2.50(+3.15%) |
Aug 25, 2015 | 82.40 | 82.70 | 79.49 | 79.57 | 4,994,555 | -0.46(-0.57%) |
Aug 24, 2015 | 78.88 | 82.82 | 76.37 | 80.03 | 6,040,265 | -3.85(-4.59%) |
Aug 21, 2015 | 85.81 | 86.15 | 83.85 | 83.88 | 3,891,412 | -2.45(-2.84%) |
Aug 20, 2015 | 88.24 | 89.52 | 86.25 | 86.33 | 4,006,395 | -2.50(-2.82%) |
Aug 19, 2015 | 89.84 | 89.95 | 88.54 | 88.84 | 2,410,997 | -0.85(-0.95%) |
Aug 18, 2015 | 89.50 | 89.89 | 89.04 | 89.69 | 2,261,467 | +0.33(+0.37%) |
Aug 17, 2015 | 89.23 | 89.42 | 88.46 | 89.36 | 2,171,698 | +0.03(+0.03%) |
Aug 14, 2015 | 88.95 | 89.41 | 88.45 | 89.34 | 2,380,262 | +0.05(+0.06%) |
Aug 13, 2015 | 89.85 | 89.89 | 88.66 | 89.29 | 2,730,741 | -0.33(-0.37%) |
Aug 12, 2015 | 88.76 | 89.68 | 88.38 | 89.61 | 2,763,033 | +0.16(+0.18%) |
Aug 11, 2015 | 90.50 | 90.63 | 89.30 | 89.45 | 2,246,458 | -1.40(-1.54%) |
Aug 10, 2015 | 90.08 | 91.00 | 89.93 | 90.85 | 2,042,427 | +1.26(+1.41%) |
Aug 07, 2015 | 88.98 | 89.67 | 88.63 | 89.59 | 2,039,835 | +0.55(+0.62%) |
Aug 06, 2015 | 90.07 | 90.55 | 88.95 | 89.04 | 1,903,880 | -1.21(-1.34%) |
Aug 05, 2015 | 90.68 | 90.96 | 89.93 | 90.25 | 2,975,800 | +0.93(+1.04%) |
Aug 04, 2015 | 89.13 | 90.33 | 89.04 | 89.31 | 2,479,518 | +0.18(+0.20%) |
Aug 03, 2015 | 89.10 | 89.62 | 88.42 | 89.13 | 2,522,507 | +0.09(+0.10%) |
Jul 31, 2015 | 88.95 | 89.80 | 88.89 | 89.04 | 2,781,582 | +0.39(+0.44%) |
Jul 30, 2015 | 88.14 | 88.94 | 87.75 | 88.66 | 1,676,819 | +0.18(+0.21%) |
Jul 29, 2015 | 87.82 | 88.70 | 87.67 | 88.47 | 2,398,961 | +0.66(+0.75%) |
Jul 28, 2015 | 87.14 | 87.88 | 86.75 | 87.82 | 1,978,293 | +1.12(+1.29%) |
Jul 27, 2015 | 86.93 | 87.23 | 86.39 | 86.70 | 2,167,202 | -0.67(-0.77%) |
Jul 24, 2015 | 88.23 | 88.78 | 87.12 | 87.37 | 2,449,078 | -1.08(-1.22%) |
Jul 23, 2015 | 88.52 | 89.22 | 88.23 | 88.45 | 2,672,710 | +0.08(+0.09%) |
Jul 22, 2015 | 86.63 | 88.52 | 86.58 | 88.37 | 3,214,353 | +1.68(+1.93%) |
Jul 21, 2015 | 86.68 | 87.41 | 86.53 | 86.70 | 1,776,753 | -0.28(-0.33%) |
Jul 20, 2015 | 86.96 | 87.39 | 86.64 | 86.98 | 1,828,779 | +0.21(+0.24%) |
Jul 17, 2015 | 87.71 | 87.71 | 86.51 | 86.77 | 1,788,781 | -0.84(-0.96%) |
Jul 16, 2015 | 86.83 | 87.76 | 86.83 | 87.61 | 2,152,869 | +1.30(+1.50%) |
Jul 15, 2015 | 86.84 | 86.97 | 86.06 | 86.32 | 2,152,105 | -0.68(-0.78%) |
Jul 14, 2015 | 86.37 | 87.11 | 86.13 | 87.00 | 2,773,227 | +0.16(+0.19%) |
Jul 13, 2015 | 85.80 | 87.02 | 85.57 | 86.83 | 4,039,986 | +1.53(+1.79%) |
Jul 10, 2015 | 85.26 | 85.74 | 84.66 | 85.31 | 2,936,763 | +0.89(+1.05%) |
Jul 09, 2015 | 85.32 | 85.57 | 84.33 | 84.42 | 3,166,874 | +0.11(+0.13%) |
Jul 08, 2015 | 85.88 | 85.88 | 83.72 | 84.30 | 3,037,687 | -0.92(-1.07%) |
Jul 07, 2015 | 84.46 | 85.58 | 83.47 | 85.22 | 3,578,153 | +1.16(+1.38%) |
Jul 06, 2015 | 83.28 | 84.27 | 83.17 | 84.06 | 2,105,064 | +0.01(+0.01%) |
Jul 02, 2015 | 84.88 | 84.05 | 84.05 | 84.05 | 2,844,754 | -0.63(-0.74%) |
Jul 01, 2015 | 84.41 | 85.31 | 84.04 | 84.68 | 2,616,373 | +1.11(+1.32%) |
Jun 30, 2015 | 84.36 | 84.36 | 83.40 | 83.58 | 2,978,911 | +0.09(+0.10%) |
Jun 29, 2015 | 84.75 | 85.56 | 83.37 | 83.49 | 3,502,597 | -2.00(-2.34%) |
Jun 26, 2015 | 86.33 | 86.66 | 85.08 | 85.50 | 5,778,688 | -0.41(-0.48%) |
Jun 25, 2015 | 86.54 | 86.76 | 85.65 | 85.91 | 5,909,342 | +1.48(+1.75%) |
Jun 24, 2015 | 84.64 | 84.98 | 83.59 | 84.43 | 2,932,569 | -0.41(-0.49%) |
Jun 23, 2015 | 85.53 | 85.87 | 84.40 | 84.85 | 2,910,330 | -0.29(-0.34%) |
Jun 22, 2015 | 84.31 | 85.55 | 84.23 | 85.14 | 3,569,789 | +1.36(+1.62%) |
Jun 19, 2015 | 83.75 | 84.34 | 83.59 | 83.79 | 2,725,703 | -0.25(-0.30%) |
Jun 18, 2015 | 83.82 | 84.24 | 83.59 | 84.04 | 2,320,605 | +0.33(+0.39%) |
Jun 17, 2015 | 83.76 | 84.04 | 82.93 | 83.71 | 2,130,520 | +0.20(+0.24%) |
Jun 16, 2015 | 82.80 | 83.70 | 82.62 | 83.51 | 1,939,967 | +0.79(+0.95%) |
Jun 15, 2015 | 82.12 | 82.71 | 81.78 | 82.72 | 2,271,371 | -0.27(-0.32%) |
Jun 12, 2015 | 83.17 | 83.51 | 82.84 | 82.99 | 2,356,052 | -0.71(-0.85%) |
Jun 11, 2015 | 83.47 | 83.92 | 83.38 | 83.70 | 2,151,018 | +0.35(+0.41%) |
Jun 10, 2015 | 82.30 | 83.70 | 82.21 | 83.35 | 2,467,718 | +1.36(+1.66%) |
Jun 09, 2015 | 82.27 | 82.39 | 81.39 | 81.99 | 1,487,775 | +0.15(+0.18%) |
Jun 08, 2015 | 82.18 | 82.39 | 81.76 | 81.84 | 1,679,730 | -0.54(-0.66%) |
Jun 05, 2015 | 82.83 | 82.96 | 81.90 | 82.39 | 2,030,916 | -0.46(-0.55%) |
Jun 04, 2015 | 82.97 | 83.59 | 82.64 | 82.84 | 1,777,543 | -0.91(-1.08%) |
Jun 03, 2015 | 83.57 | 84.00 | 83.21 | 83.75 | 1,531,901 | +0.56(+0.67%) |
Jun 02, 2015 | 82.87 | 83.64 | 82.58 | 83.19 | 1,334,344 | +0.12(+0.15%) |
Jun 01, 2015 | 83.06 | 83.42 | 82.59 | 83.07 | 1,646,767 | +0.13(+0.16%) |
May 29, 2015 | 83.58 | 83.74 | 82.73 | 82.94 | 1,984,460 | -0.75(-0.90%) |
May 28, 2015 | 83.51 | 83.79 | 82.97 | 83.69 | 1,392,625 | +0.12(+0.14%) |
May 27, 2015 | 83.17 | 83.72 | 82.85 | 83.57 | 1,752,676 | +0.59(+0.71%) |
May 26, 2015 | 83.66 | 83.92 | 82.68 | 82.98 | 2,776,059 | -0.26(-0.31%) |
May 22, 2015 | 83.34 | 83.24 | 83.24 | 83.24 | 2,412,025 | -0.38(-0.45%) |
May 21, 2015 | 83.58 | 83.81 | 83.16 | 83.62 | 1,942,811 | -0.19(-0.23%) |
May 20, 2015 | 84.05 | 84.44 | 83.50 | 83.81 | 1,669,614 | -0.11(-0.13%) |
May 19, 2015 | 84.38 | 84.59 | 83.70 | 83.92 | 1,937,039 | -0.24(-0.29%) |
May 18, 2015 | 83.43 | 84.41 | 83.43 | 84.17 | 2,444,288 | +0.38(+0.45%) |
May 15, 2015 | 83.62 | 83.98 | 83.30 | 83.79 | 2,985,918 | +0.03(+0.04%) |
May 14, 2015 | 83.03 | 83.77 | 82.96 | 83.75 | 1,742,261 | +1.12(+1.36%) |
May 13, 2015 | 82.56 | 82.99 | 82.11 | 82.63 | 2,067,082 | +0.22(+0.27%) |
May 12, 2015 | 82.31 | 82.58 | 81.57 | 82.40 | 2,391,279 | -0.51(-0.61%) |
May 11, 2015 | 82.47 | 83.28 | 82.47 | 82.91 | 3,286,810 | +0.10(+0.13%) |
May 08, 2015 | 82.53 | 83.16 | 82.03 | 82.81 | 2,792,632 | +1.21(+1.48%) |
May 07, 2015 | 80.25 | 81.89 | 80.09 | 81.60 | 2,856,205 | +1.29(+1.60%) |
May 06, 2015 | 80.88 | 81.15 | 79.96 | 80.31 | 2,763,589 | -0.56(-0.69%) |
May 05, 2015 | 81.56 | 81.82 | 80.69 | 80.88 | 2,048,478 | -0.68(-0.84%) |
May 04, 2015 | 81.04 | 82.01 | 80.97 | 81.56 | 2,305,788 | +0.93(+1.16%) |
May 01, 2015 | 80.59 | 80.89 | 80.05 | 80.62 | 2,144,825 | +0.61(+0.77%) |
Apr 30, 2015 | 80.51 | 81.06 | 79.56 | 80.01 | 2,089,852 | -0.86(-1.07%) |
Apr 29, 2015 | 81.39 | 81.53 | 80.24 | 80.88 | 1,970,695 | -0.66(-0.82%) |
Apr 28, 2015 | 80.83 | 81.60 | 80.09 | 81.54 | 2,288,464 | +0.57(+0.70%) |
Apr 27, 2015 | 81.20 | 81.52 | 80.77 | 80.97 | 2,496,975 | +0.31(+0.39%) |
Apr 24, 2015 | 80.56 | 81.02 | 80.00 | 80.66 | 2,606,362 | -0.38(-0.47%) |
Apr 23, 2015 | 80.64 | 81.41 | 80.18 | 81.04 | 2,507,514 | +0.40(+0.49%) |
Apr 22, 2015 | 80.61 | 80.86 | 80.10 | 80.64 | 2,195,746 | +0.33(+0.41%) |
Apr 21, 2015 | 81.10 | 81.18 | 80.20 | 80.31 | 2,257,777 | -0.23(-0.29%) |
Apr 20, 2015 | 80.31 | 80.80 | 79.99 | 80.55 | 3,814,761 | +0.76(+0.95%) |
Apr 17, 2015 | 80.56 | 80.67 | 79.59 | 79.79 | 3,066,083 | -1.44(-1.78%) |
Apr 16, 2015 | 81.10 | 81.37 | 80.89 | 81.23 | 2,240,444 | -0.09(-0.11%) |
Apr 15, 2015 | 81.41 | 81.61 | 81.19 | 81.32 | 2,425,616 | +0.30(+0.37%) |
Apr 14, 2015 | 80.81 | 81.37 | 80.50 | 81.01 | 2,416,666 | +0.28(+0.34%) |
Apr 13, 2015 | 81.47 | 81.94 | 80.69 | 80.74 | 2,829,911 | -1.04(-1.27%) |
Apr 10, 2015 | 82.43 | 82.45 | 81.64 | 81.77 | 2,498,889 | -0.67(-0.82%) |
Apr 09, 2015 | 82.39 | 82.61 | 81.76 | 82.45 | 2,260,575 | +0.30(+0.37%) |
Apr 08, 2015 | 82.44 | 83.04 | 81.75 | 82.14 | 3,071,034 | -1.10(-1.32%) |
Apr 07, 2015 | 82.59 | 83.58 | 82.16 | 83.24 | 4,901,653 | +0.60(+0.73%) |
Apr 06, 2015 | 80.71 | 82.90 | 80.47 | 82.64 | 2,968,655 | +1.30(+1.60%) |
Apr 02, 2015 | 80.92 | 81.33 | 81.33 | 81.33 | 2,484,629 | +0.54(+0.66%) |
Apr 01, 2015 | 80.80 | 81.11 | 80.04 | 80.80 | 3,169,518 | -0.11(-0.14%) |
Mar 31, 2015 | 81.19 | 81.60 | 80.79 | 80.91 | 3,135,794 | -0.63(-0.77%) |
Mar 30, 2015 | 81.31 | 81.90 | 81.13 | 81.54 | 3,859,575 | +0.41(+0.51%) |
Mar 27, 2015 | 81.11 | 81.30 | 80.01 | 81.13 | 5,039,448 | -0.20(-0.24%) |
Mar 26, 2015 | 79.03 | 82.02 | 78.53 | 81.32 | 8,287,475 | +5.15(+6.76%) |
Mar 25, 2015 | 77.21 | 77.68 | 76.15 | 76.18 | 4,176,133 | -1.04(-1.34%) |
Mar 24, 2015 | 79.01 | 79.01 | 77.10 | 77.21 | 3,414,295 | -1.84(-2.33%) |
Mar 23, 2015 | 78.91 | 79.26 | 78.77 | 79.05 | 2,218,895 | +0.05(+0.07%) |
Mar 20, 2015 | 78.49 | 79.15 | 78.16 | 79.00 | 4,120,232 | +1.11(+1.43%) |
Mar 19, 2015 | 78.49 | 78.88 | 77.71 | 77.89 | 3,078,391 | -0.64(-0.81%) |
Mar 18, 2015 | 76.69 | 78.89 | 76.31 | 78.53 | 3,085,791 | +1.80(+2.35%) |
Mar 17, 2015 | 76.30 | 76.76 | 76.18 | 76.72 | 2,560,141 | -0.06(-0.08%) |
Mar 16, 2015 | 76.27 | 76.95 | 76.12 | 76.78 | 2,600,719 | +0.90(+1.18%) |
Mar 13, 2015 | 76.15 | 76.18 | 74.61 | 75.88 | 4,188,556 | -0.28(-0.37%) |
Mar 12, 2015 | 75.16 | 76.25 | 75.01 | 76.17 | 2,507,253 | +1.16(+1.54%) |
Mar 11, 2015 | 76.25 | 76.77 | 74.92 | 75.01 | 5,002,888 | -1.04(-1.36%) |
Mar 10, 2015 | 77.69 | 77.90 | 76.04 | 76.05 | 3,741,306 | -2.36(-3.01%) |
Mar 09, 2015 | 78.35 | 78.55 | 77.84 | 78.41 | 1,695,536 | +0.10(+0.13%) |
Mar 06, 2015 | 79.12 | 79.41 | 78.15 | 78.30 | 4,324,972 | -1.19(-1.50%) |
Mar 05, 2015 | 78.85 | 79.61 | 78.74 | 79.49 | 3,496,536 | +0.98(+1.25%) |
Mar 04, 2015 | 78.44 | 78.76 | 77.79 | 78.51 | 3,159,891 | +0.06(+0.08%) |
Mar 03, 2015 | 78.74 | 78.82 | 78.20 | 78.45 | 3,344,561 | -0.29(-0.37%) |
Mar 02, 2015 | 77.75 | 78.79 | 77.49 | 78.74 | 2,286,919 | +0.99(+1.28%) |
Feb 27, 2015 | 77.77 | 78.38 | 77.60 | 77.75 | 1,952,376 | -0.23(-0.30%) |
Feb 26, 2015 | 78.43 | 78.79 | 77.72 | 77.98 | 2,497,472 | -0.26(-0.33%) |
Feb 25, 2015 | 78.28 | 78.97 | 78.01 | 78.24 | 2,006,641 | -0.22(-0.28%) |
Feb 24, 2015 | 77.87 | 78.58 | 77.63 | 78.46 | 1,843,505 | +0.24(+0.31%) |
Feb 23, 2015 | 78.24 | 78.41 | 77.84 | 78.22 | 1,828,466 | +0.07(+0.09%) |
Feb 20, 2015 | 77.74 | 78.57 | 77.13 | 78.15 | 3,416,702 | +0.19(+0.24%) |
Feb 19, 2015 | 77.32 | 78.05 | 77.18 | 77.96 | 2,028,348 | +0.73(+0.94%) |
Feb 18, 2015 | 76.86 | 77.30 | 76.74 | 77.23 | 1,747,898 | +0.11(+0.15%) |
Feb 17, 2015 | 77.40 | 77.54 | 76.71 | 77.12 | 2,218,633 | -0.42(-0.55%) |
Feb 13, 2015 | 76.94 | 77.54 | 77.54 | 77.54 | 2,054,679 | +0.60(+0.79%) |
Feb 12, 2015 | 76.05 | 77.05 | 75.98 | 76.94 | 2,236,391 | +0.98(+1.28%) |
Feb 11, 2015 | 75.58 | 76.14 | 75.35 | 75.96 | 2,118,819 | +0.38(+0.50%) |
Feb 10, 2015 | 75.77 | 75.92 | 74.86 | 75.58 | 2,980,330 | +0.14(+0.18%) |
Feb 09, 2015 | 75.57 | 76.19 | 75.22 | 75.44 | 3,092,273 | -0.68(-0.90%) |
Feb 06, 2015 | 76.51 | 76.95 | 75.86 | 76.13 | 2,763,472 | -0.28(-0.36%) |
Feb 05, 2015 | 76.09 | 76.46 | 75.43 | 76.40 | 2,434,639 | +0.98(+1.29%) |
Feb 04, 2015 | 77.01 | 77.01 | 75.27 | 75.43 | 3,200,701 | -0.50(-0.66%) |
Feb 03, 2015 | 74.48 | 75.96 | 74.24 | 75.93 | 4,054,362 | +1.80(+2.44%) |
Feb 02, 2015 | 72.90 | 74.14 | 72.08 | 74.12 | 3,576,369 | +1.55(+2.14%) |
Jan 30, 2015 | 73.51 | 73.68 | 72.42 | 72.57 | 4,443,717 | -1.39(-1.88%) |
Jan 29, 2015 | 73.36 | 74.01 | 72.49 | 73.96 | 4,157,745 | +1.11(+1.52%) |
Jan 28, 2015 | 75.07 | 75.24 | 72.83 | 72.85 | 4,017,035 | -1.55(-2.09%) |
Jan 27, 2015 | 75.95 | 76.27 | 74.27 | 74.41 | 4,271,748 | -2.52(-3.28%) |
Jan 26, 2015 | 76.89 | 77.03 | 76.20 | 76.93 | 2,313,245 | -0.12(-0.16%) |
Jan 23, 2015 | 77.30 | 77.65 | 76.98 | 77.05 | 2,247,282 | -0.24(-0.31%) |
Jan 22, 2015 | 76.62 | 77.34 | 75.95 | 77.29 | 3,076,525 | +1.00(+1.31%) |
Jan 21, 2015 | 76.30 | 76.54 | 75.76 | 76.29 | 2,363,102 | -0.24(-0.32%) |
Jan 20, 2015 | 76.76 | 77.22 | 75.93 | 76.53 | 2,704,102 | -0.23(-0.30%) |
Jan 16, 2015 | 75.78 | 76.87 | 75.61 | 76.76 | 3,077,147 | +0.62(+0.82%) |
Jan 15, 2015 | 76.67 | 76.95 | 75.71 | 76.14 | 2,112,613 | -0.53(-0.69%) |
Jan 14, 2015 | 77.33 | 77.33 | 76.00 | 76.67 | 2,753,523 | -0.91(-1.17%) |
Jan 13, 2015 | 77.52 | 78.88 | 76.99 | 77.58 | 4,642,837 | +0.28(+0.36%) |
Jan 12, 2015 | 76.95 | 77.74 | 76.78 | 77.30 | 2,800,546 | -0.23(-0.30%) |
Jan 09, 2015 | 77.68 | 77.85 | 77.19 | 77.53 | 2,779,003 | -0.09(-0.11%) |
Jan 08, 2015 | 76.86 | 77.85 | 76.72 | 77.62 | 3,251,414 | +1.17(+1.52%) |
Jan 07, 2015 | 75.27 | 76.64 | 75.27 | 76.45 | 3,318,174 | +1.57(+2.10%) |
Jan 06, 2015 | 75.56 | 75.80 | 74.28 | 74.88 | 3,320,501 | -0.54(-0.72%) |
Jan 05, 2015 | 76.03 | 76.27 | 75.29 | 75.43 | 3,472,625 | -1.30(-1.69%) |
Jan 02, 2015 | 77.44 | 77.80 | 76.37 | 76.72 | 2,340,886 | -0.41(-0.53%) |
Dec 31, 2014 | 77.88 | 77.13 | 77.13 | 77.13 | 2,031,636 | -0.76(-0.98%) |
Dec 30, 2014 | 78.15 | 78.45 | 77.71 | 77.89 | 1,993,881 | -0.28(-0.36%) |
Dec 29, 2014 | 78.50 | 78.63 | 77.93 | 78.17 | 2,309,915 | -0.64(-0.81%) |
Dec 26, 2014 | 78.93 | 79.21 | 78.74 | 78.81 | 1,382,551 | -0.05(-0.07%) |
Dec 24, 2014 | 79.00 | 78.86 | 78.86 | 78.86 | 1,059,415 | -0.09(-0.11%) |
Dec 23, 2014 | 78.89 | 79.23 | 78.33 | 78.95 | 2,487,813 | +0.21(+0.26%) |
Dec 22, 2014 | 77.79 | 78.80 | 77.52 | 78.74 | 3,465,648 | +0.58(+0.74%) |
Dec 19, 2014 | 77.85 | 78.90 | 77.41 | 78.16 | 7,504,226 | +0.66(+0.86%) |
Dec 18, 2014 | 76.10 | 78.58 | 75.81 | 77.50 | 10,322,555 | +3.83(+5.21%) |
Dec 17, 2014 | 71.68 | 73.67 | 71.55 | 73.66 | 5,883,327 | +2.10(+2.93%) |
Dec 16, 2014 | 70.81 | 72.73 | 70.52 | 71.57 | 5,079,431 | +0.86(+1.21%) |
Dec 15, 2014 | 70.93 | 71.55 | 70.55 | 70.71 | 3,661,012 | -0.02(-0.02%) |
Dec 12, 2014 | 72.03 | 72.08 | 70.69 | 70.73 | 3,224,649 | -1.71(-2.36%) |
Dec 11, 2014 | 72.87 | 73.78 | 72.27 | 72.44 | 2,743,567 | +0.13(+0.18%) |
Dec 10, 2014 | 73.58 | 73.67 | 72.21 | 72.31 | 2,284,870 | -1.25(-1.70%) |
Dec 09, 2014 | 72.69 | 73.60 | 72.53 | 73.56 | 1,914,583 | +0.18(+0.25%) |
Dec 08, 2014 | 74.41 | 74.41 | 73.21 | 73.38 | 2,523,286 | -1.05(-1.42%) |
Dec 05, 2014 | 74.54 | 74.69 | 74.34 | 74.43 | 2,582,150 | -0.13(-0.17%) |
Dec 04, 2014 | 74.62 | 74.75 | 74.21 | 74.56 | 1,996,814 | -0.16(-0.21%) |
Dec 03, 2014 | 74.61 | 74.78 | 74.08 | 74.72 | 2,001,462 | +0.47(+0.63%) |
Dec 02, 2014 | 74.14 | 74.46 | 73.62 | 74.25 | 2,899,862 | -0.02(-0.02%) |
Dec 01, 2014 | 74.17 | 75.20 | 73.93 | 74.27 | 3,176,954 | -0.29(-0.38%) |
Nov 28, 2014 | 73.66 | 74.69 | 73.57 | 74.55 | 1,997,554 | +1.02(+1.39%) |
Nov 26, 2014 | 73.65 | 73.53 | 73.53 | 73.53 | 2,234,973 | -0.15(-0.20%) |
Nov 25, 2014 | 73.23 | 73.73 | 73.22 | 73.68 | 4,024,091 | +0.34(+0.46%) |
Nov 24, 2014 | 72.53 | 73.41 | 72.53 | 73.34 | 2,319,604 | +0.73(+1.01%) |
Nov 21, 2014 | 72.82 | 72.86 | 72.29 | 72.61 | 2,552,536 | +0.55(+0.77%) |
Nov 20, 2014 | 72.09 | 72.46 | 71.82 | 72.06 | 1,821,980 | -0.17(-0.24%) |
Nov 19, 2014 | 72.59 | 72.71 | 72.08 | 72.23 | 2,451,821 | -0.57(-0.78%) |
Nov 18, 2014 | 73.10 | 73.21 | 72.61 | 72.80 | 3,144,483 | -0.30(-0.41%) |
Nov 17, 2014 | 72.91 | 73.22 | 72.65 | 73.10 | 2,188,731 | +0.01(+0.01%) |
Nov 14, 2014 | 72.77 | 73.18 | 72.58 | 73.09 | 3,215,885 | +0.17(+0.24%) |
Nov 13, 2014 | 72.57 | 73.22 | 72.37 | 72.92 | 2,706,338 | +0.28(+0.38%) |
Nov 12, 2014 | 72.39 | 72.73 | 72.17 | 72.65 | 2,234,423 | +0.16(+0.21%) |
Nov 11, 2014 | 72.65 | 72.97 | 72.35 | 72.49 | 1,910,995 | -0.19(-0.26%) |
Nov 10, 2014 | 71.82 | 72.84 | 71.82 | 72.68 | 2,830,581 | +0.59(+0.81%) |
Nov 07, 2014 | 71.89 | 72.33 | 71.44 | 72.09 | 2,900,611 | +0.21(+0.29%) |
Nov 06, 2014 | 70.98 | 71.95 | 70.91 | 71.89 | 3,018,696 | +0.66(+0.92%) |
Nov 05, 2014 | 70.38 | 71.25 | 70.25 | 71.23 | 3,707,446 | +1.15(+1.64%) |
Nov 04, 2014 | 69.86 | 70.20 | 69.76 | 70.08 | 2,745,898 | +0.16(+0.22%) |
Nov 03, 2014 | 69.98 | 70.27 | 69.67 | 69.92 | 2,671,130 | -0.13(-0.18%) |
Oct 31, 2014 | 70.02 | 70.31 | 69.90 | 70.05 | 3,577,748 | +0.43(+0.62%) |
Oct 30, 2014 | 68.53 | 69.65 | 68.53 | 69.62 | 3,213,843 | +0.92(+1.35%) |
Oct 29, 2014 | 68.63 | 69.04 | 68.22 | 68.70 | 2,817,099 | +0.07(+0.10%) |
Oct 28, 2014 | 68.47 | 68.64 | 68.22 | 68.63 | 2,854,872 | +0.39(+0.57%) |
Oct 27, 2014 | 67.39 | 67.66 | 67.66 | 68.24 | 3,917,737 | +0.58(+0.86%) |
Oct 24, 2014 | 67.45 | 68.28 | 67.42 | 67.66 | 2,679,475 | +0.23(+0.35%) |
Oct 23, 2014 | 67.55 | 67.77 | 67.20 | 67.43 | 2,288,946 | +0.54(+0.80%) |
Oct 22, 2014 | 67.45 | 68.13 | 66.86 | 66.89 | 2,804,128 | -0.41(-0.60%) |
Oct 21, 2014 | 66.35 | 67.55 | 66.14 | 67.30 | 2,759,160 | +1.29(+1.95%) |
Oct 20, 2014 | 65.36 | 66.22 | 65.05 | 66.01 | 2,845,865 | -0.16(-0.23%) |
Oct 17, 2014 | 66.35 | 66.48 | 65.91 | 66.17 | 3,170,451 | +0.41(+0.62%) |
Oct 16, 2014 | 64.71 | 65.99 | 64.42 | 65.76 | 5,382,440 | +0.26(+0.40%) |
Oct 15, 2014 | 64.08 | 65.80 | 63.89 | 65.50 | 5,571,071 | -0.28(-0.42%) |
Oct 14, 2014 | 66.19 | 66.63 | 65.62 | 65.78 | 7,893,580 | -0.10(-0.16%) |
Oct 13, 2014 | 66.36 | 66.77 | 65.85 | 65.88 | 3,858,519 | -0.47(-0.72%) |
Oct 10, 2014 | 67.71 | 68.07 | 66.32 | 66.36 | 3,924,925 | -1.17(-1.73%) |
Oct 09, 2014 | 69.04 | 69.10 | 67.46 | 67.52 | 4,572,840 | -1.42(-2.07%) |
Oct 08, 2014 | 67.71 | 69.16 | 67.70 | 68.95 | 5,673,569 | +0.89(+1.31%) |
Oct 07, 2014 | 69.53 | 69.57 | 68.05 | 68.06 | 3,463,966 | -1.66(-2.38%) |
Oct 06, 2014 | 69.43 | 69.90 | 69.29 | 69.72 | 2,866,113 | +0.35(+0.51%) |
Oct 03, 2014 | 69.09 | 69.63 | 69.09 | 69.36 | 2,997,040 | +0.77(+1.12%) |
Oct 02, 2014 | 68.65 | 68.92 | 68.01 | 68.59 | 3,527,648 | -0.25(-0.36%) |