Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.78 | 67.92 | 65.62 | 66.88 | 5,663,857 | -0.70(-1.04%) |
Oct 29, 2015 | 65.27 | 68.17 | 64.83 | 67.58 | 6,891,954 | +2.03(+3.10%) |
Oct 28, 2015 | 65.29 | 67.05 | 63.65 | 65.55 | 7,213,311 | +0.26(+0.40%) |
Oct 27, 2015 | 67.50 | 67.81 | 65.00 | 65.29 | 8,163,419 | -3.71(-5.38%) |
Oct 26, 2015 | 71.66 | 71.89 | 68.74 | 69.00 | 4,820,964 | -3.03(-4.21%) |
Oct 23, 2015 | 72.32 | 73.08 | 71.30 | 72.03 | 4,558,041 | -0.97(-1.33%) |
Oct 22, 2015 | 72.05 | 73.23 | 71.51 | 73.00 | 3,318,670 | +1.45(+2.03%) |
Oct 21, 2015 | 72.77 | 73.20 | 71.43 | 71.55 | 2,753,957 | -1.74(-2.37%) |
Oct 20, 2015 | 72.12 | 73.77 | 71.81 | 73.29 | 2,910,530 | +0.98(+1.36%) |
Oct 19, 2015 | 72.44 | 72.94 | 71.71 | 72.31 | 4,051,128 | -1.08(-1.47%) |
Oct 16, 2015 | 73.56 | 73.87 | 71.72 | 73.39 | 4,414,027 | +0.43(+0.59%) |
Oct 15, 2015 | 71.42 | 72.99 | 70.78 | 72.96 | 4,103,884 | +1.39(+1.94%) |
Oct 14, 2015 | 70.64 | 72.26 | 70.49 | 71.57 | 4,428,094 | +0.99(+1.40%) |
Oct 13, 2015 | 70.53 | 72.12 | 69.78 | 70.58 | 2,961,209 | -0.51(-0.72%) |
Oct 12, 2015 | 72.46 | 72.74 | 69.97 | 71.09 | 4,138,040 | -1.31(-1.81%) |
Oct 09, 2015 | 72.47 | 72.85 | 70.91 | 72.40 | 5,409,998 | +0.07(+0.10%) |
Oct 08, 2015 | 69.01 | 72.73 | 68.76 | 72.33 | 7,104,999 | +3.19(+4.61%) |
Oct 07, 2015 | 70.00 | 70.50 | 67.45 | 69.14 | 5,304,896 | +0.49(+0.71%) |
Oct 06, 2015 | 66.72 | 68.78 | 66.29 | 68.65 | 4,978,473 | +2.16(+3.25%) |
Oct 05, 2015 | 65.08 | 66.99 | 64.44 | 66.49 | 5,365,071 | +2.38(+3.71%) |
Oct 02, 2015 | 60.34 | 64.27 | 60.10 | 64.11 | 5,264,105 | +3.16(+5.18%) |
Oct 01, 2015 | 61.34 | 62.33 | 59.75 | 60.95 | 4,083,759 | +0.56(+0.93%) |
Sep 30, 2015 | 59.74 | 60.48 | 59.07 | 60.39 | 3,989,049 | +1.35(+2.29%) |
Sep 29, 2015 | 59.04 | 59.84 | 58.29 | 59.04 | 4,435,947 | -0.39(-0.66%) |
Sep 28, 2015 | 61.87 | 61.97 | 59.31 | 59.43 | 6,346,490 | -3.24(-5.17%) |
Sep 25, 2015 | 64.44 | 64.74 | 62.04 | 62.67 | 4,251,918 | -1.03(-1.62%) |
Sep 24, 2015 | 63.10 | 64.24 | 62.51 | 63.70 | 3,459,562 | +0.52(+0.82%) |
Sep 23, 2015 | 65.07 | 65.46 | 63.17 | 63.18 | 4,733,217 | -1.63(-2.52%) |
Sep 22, 2015 | 64.51 | 66.38 | 64.33 | 64.81 | 2,781,073 | -1.05(-1.59%) |
Sep 21, 2015 | 66.27 | 66.73 | 65.06 | 65.86 | 2,564,573 | +0.39(+0.60%) |
Sep 18, 2015 | 67.37 | 67.70 | 65.00 | 65.47 | 6,832,618 | -3.10(-4.52%) |
Sep 17, 2015 | 69.07 | 70.04 | 68.20 | 68.57 | 6,232,864 | -0.57(-0.82%) |
Sep 16, 2015 | 66.43 | 69.26 | 66.40 | 69.14 | 4,677,856 | +3.42(+5.20%) |
Sep 15, 2015 | 65.35 | 66.49 | 65.21 | 65.72 | 2,571,376 | +0.72(+1.11%) |
Sep 14, 2015 | 65.60 | 65.64 | 64.48 | 65.00 | 3,587,806 | -0.65(-0.99%) |
Sep 11, 2015 | 66.20 | 66.39 | 64.76 | 65.65 | 4,574,475 | -1.56(-2.32%) |
Sep 10, 2015 | 67.33 | 67.75 | 66.06 | 67.21 | 4,137,509 | +0.01(+0.01%) |
Sep 09, 2015 | 69.70 | 70.73 | 67.06 | 67.20 | 4,004,404 | -2.50(-3.59%) |
Sep 08, 2015 | 69.12 | 69.79 | 67.69 | 69.70 | 3,565,578 | +1.36(+1.99%) |
Sep 04, 2015 | 68.35 | 68.34 | 68.34 | 68.34 | 3,386,000 | -1.17(-1.68%) |
Sep 03, 2015 | 69.85 | 71.32 | 68.74 | 69.51 | 4,016,102 | -0.02(-0.03%) |
Sep 02, 2015 | 69.29 | 69.58 | 67.07 | 69.53 | 4,221,792 | +1.24(+1.82%) |
Sep 01, 2015 | 69.64 | 70.30 | 67.65 | 68.29 | 5,283,636 | -3.29(-4.60%) |
Aug 31, 2015 | 69.64 | 72.25 | 67.85 | 71.58 | 7,076,686 | +0.64(+0.90%) |
Aug 28, 2015 | 68.66 | 72.31 | 68.52 | 70.94 | 6,647,098 | +1.93(+2.80%) |
Aug 27, 2015 | 66.88 | 70.20 | 66.50 | 69.01 | 9,017,762 | +3.85(+5.91%) |
Aug 26, 2015 | 65.51 | 65.93 | 63.59 | 65.16 | 6,274,936 | +1.17(+1.83%) |
Aug 25, 2015 | 67.98 | 68.24 | 63.97 | 63.99 | 5,022,645 | -1.56(-2.38%) |
Aug 24, 2015 | 60.40 | 67.94 | 58.10 | 65.55 | 11,059,381 | -3.23(-4.70%) |
Aug 21, 2015 | 70.46 | 71.23 | 68.78 | 68.78 | 6,927,000 | -2.27(-3.19%) |
Aug 20, 2015 | 72.42 | 73.14 | 70.73 | 71.05 | 6,733,172 | -1.33(-1.84%) |
Aug 19, 2015 | 75.87 | 76.49 | 71.96 | 72.38 | 7,351,625 | -4.26(-5.56%) |
Aug 18, 2015 | 75.99 | 77.26 | 75.97 | 76.64 | 2,545,928 | +0.10(+0.13%) |
Aug 17, 2015 | 76.00 | 77.15 | 75.62 | 76.54 | 2,399,754 | +0.29(+0.38%) |
Aug 14, 2015 | 76.26 | 77.25 | 75.93 | 76.25 | 4,219,125 | +0.01(+0.01%) |
Aug 13, 2015 | 77.19 | 77.75 | 76.09 | 76.24 | 4,298,692 | -1.86(-2.38%) |
Aug 12, 2015 | 75.33 | 78.59 | 74.44 | 78.10 | 6,202,713 | +2.63(+3.48%) |
Aug 11, 2015 | 74.11 | 75.67 | 73.36 | 75.47 | 3,653,885 | -0.23(-0.30%) |
Aug 10, 2015 | 73.32 | 75.73 | 73.03 | 75.70 | 3,446,750 | +2.65(+3.63%) |
Aug 07, 2015 | 75.85 | 76.76 | 72.64 | 73.05 | 4,695,127 | -3.10(-4.07%) |
Aug 06, 2015 | 73.67 | 76.39 | 73.15 | 76.15 | 5,069,060 | +2.14(+2.89%) |
Aug 05, 2015 | 75.40 | 76.29 | 73.91 | 74.01 | 3,898,475 | -0.29(-0.39%) |
Aug 04, 2015 | 73.94 | 74.57 | 73.63 | 74.30 | 4,207,422 | +1.08(+1.48%) |
Aug 03, 2015 | 73.61 | 74.64 | 72.80 | 73.22 | 3,829,043 | -1.13(-1.52%) |
Jul 31, 2015 | 76.10 | 76.16 | 74.10 | 74.35 | 4,025,825 | -2.28(-2.98%) |
Jul 30, 2015 | 76.20 | 77.27 | 75.52 | 76.63 | 3,999,753 | +0.35(+0.46%) |
Jul 29, 2015 | 74.95 | 77.50 | 73.75 | 76.28 | 7,818,149 | +3.43(+4.71%) |
Jul 28, 2015 | 70.21 | 73.40 | 69.40 | 72.85 | 6,229,740 | +2.86(+4.09%) |
Jul 27, 2015 | 70.56 | 71.51 | 69.72 | 69.99 | 4,734,234 | -1.62(-2.26%) |
Jul 24, 2015 | 72.40 | 72.54 | 71.03 | 71.61 | 3,418,825 | -0.93(-1.28%) |
Jul 23, 2015 | 72.80 | 73.07 | 71.65 | 72.54 | 3,054,192 | -0.12(-0.17%) |
Jul 22, 2015 | 72.83 | 73.61 | 72.35 | 72.66 | 5,266,989 | -0.71(-0.97%) |
Jul 21, 2015 | 73.15 | 74.11 | 72.88 | 73.37 | 4,907,584 | +0.75(+1.03%) |
Jul 20, 2015 | 73.61 | 73.65 | 72.29 | 72.62 | 4,795,648 | -1.26(-1.71%) |
Jul 17, 2015 | 74.53 | 74.63 | 73.35 | 73.88 | 4,012,775 | -0.81(-1.08%) |
Jul 16, 2015 | 76.15 | 76.15 | 74.33 | 74.69 | 4,296,594 | -0.51(-0.68%) |
Jul 15, 2015 | 75.62 | 76.71 | 74.84 | 75.20 | 4,723,560 | -1.17(-1.53%) |
Jul 14, 2015 | 75.50 | 76.64 | 75.34 | 76.37 | 5,639,051 | +0.67(+0.89%) |
Jul 13, 2015 | 75.63 | 76.49 | 75.38 | 75.70 | 3,480,603 | -0.01(-0.01%) |
Jul 10, 2015 | 76.75 | 77.39 | 75.39 | 75.71 | 3,381,679 | -0.37(-0.49%) |
Jul 09, 2015 | 76.84 | 77.32 | 76.00 | 76.08 | 3,702,798 | +0.61(+0.81%) |
Jul 08, 2015 | 77.53 | 77.62 | 75.11 | 75.47 | 3,653,087 | -2.45(-3.14%) |
Jul 07, 2015 | 76.65 | 78.33 | 75.29 | 77.92 | 5,979,068 | +1.54(+2.02%) |
Jul 06, 2015 | 75.60 | 77.45 | 75.17 | 76.38 | 3,967,671 | -0.40(-0.52%) |
Jul 02, 2015 | 77.38 | 76.78 | 76.78 | 76.78 | 3,474,400 | -0.40(-0.52%) |
Jul 01, 2015 | 78.26 | 78.70 | 76.56 | 77.18 | 5,155,217 | -0.88(-1.13%) |
Jun 30, 2015 | 79.11 | 79.30 | 77.75 | 78.06 | 4,270,814 | -0.53(-0.67%) |
Jun 29, 2015 | 80.09 | 80.79 | 78.50 | 78.59 | 3,931,712 | -2.77(-3.40%) |
Jun 26, 2015 | 80.67 | 81.39 | 79.81 | 81.36 | 3,973,846 | +0.63(+0.78%) |
Jun 25, 2015 | 81.70 | 81.82 | 80.68 | 80.73 | 3,039,538 | -0.72(-0.88%) |
Jun 24, 2015 | 82.06 | 82.63 | 81.26 | 81.45 | 3,847,381 | -0.77(-0.94%) |
Jun 23, 2015 | 82.24 | 82.67 | 81.66 | 82.22 | 1,941,031 | +0.25(+0.30%) |
Jun 22, 2015 | 82.42 | 82.44 | 81.27 | 81.97 | 2,007,299 | +0.15(+0.18%) |
Jun 19, 2015 | 82.11 | 83.07 | 81.67 | 81.82 | 4,028,878 | -1.07(-1.29%) |
Jun 18, 2015 | 83.58 | 83.67 | 82.73 | 82.89 | 2,408,410 | -0.14(-0.17%) |
Jun 17, 2015 | 84.42 | 84.71 | 82.64 | 83.03 | 2,008,813 | -0.58(-0.69%) |
Jun 16, 2015 | 82.52 | 83.84 | 82.52 | 83.61 | 1,515,221 | +0.94(+1.14%) |
Jun 15, 2015 | 82.45 | 83.13 | 82.40 | 82.67 | 1,892,500 | -0.45(-0.54%) |
Jun 12, 2015 | 83.43 | 83.50 | 82.75 | 83.12 | 3,578,569 | -0.81(-0.97%) |
Jun 11, 2015 | 84.55 | 84.95 | 83.72 | 83.93 | 1,845,108 | -0.68(-0.80%) |
Jun 10, 2015 | 84.55 | 84.79 | 83.81 | 84.61 | 2,120,108 | +1.39(+1.67%) |
Jun 09, 2015 | 83.84 | 84.70 | 83.09 | 83.22 | 4,515,443 | +0.26(+0.31%) |
Jun 08, 2015 | 83.78 | 84.70 | 82.69 | 82.96 | 3,846,817 | -1.53(-1.81%) |
Jun 05, 2015 | 83.01 | 85.20 | 82.94 | 84.49 | 3,000,129 | +1.09(+1.31%) |
Jun 04, 2015 | 83.11 | 83.85 | 82.68 | 83.40 | 2,284,962 | -0.52(-0.62%) |
Jun 03, 2015 | 84.55 | 85.36 | 83.87 | 83.92 | 4,360,170 | -0.87(-1.03%) |
Jun 02, 2015 | 84.48 | 85.43 | 82.89 | 84.79 | 2,995,050 | +0.95(+1.13%) |
Jun 01, 2015 | 83.96 | 84.14 | 83.25 | 83.84 | 2,830,521 | +0.23(+0.28%) |
May 29, 2015 | 84.24 | 84.53 | 83.37 | 83.61 | 4,045,241 | -0.31(-0.37%) |
May 28, 2015 | 84.31 | 84.74 | 82.83 | 83.92 | 3,087,900 | -0.23(-0.27%) |
May 27, 2015 | 84.50 | 85.32 | 83.50 | 84.15 | 3,492,098 | -0.03(-0.04%) |
May 26, 2015 | 85.27 | 85.72 | 83.81 | 84.18 | 3,596,635 | -1.99(-2.31%) |
May 22, 2015 | 84.53 | 86.17 | 86.17 | 86.17 | 4,026,800 | +0.57(+0.67%) |
May 21, 2015 | 83.77 | 85.66 | 83.77 | 85.60 | 3,907,136 | +2.20(+2.64%) |
May 20, 2015 | 83.52 | 84.05 | 82.89 | 83.40 | 2,629,964 | -0.16(-0.19%) |
May 19, 2015 | 84.23 | 84.56 | 83.40 | 83.56 | 4,105,895 | -1.42(-1.67%) |
May 18, 2015 | 84.44 | 85.06 | 83.73 | 84.98 | 3,169,627 | +0.31(+0.37%) |
May 15, 2015 | 83.95 | 85.29 | 83.09 | 84.67 | 4,536,728 | +0.18(+0.21%) |
May 14, 2015 | 85.31 | 86.05 | 84.36 | 84.49 | 3,154,919 | -0.62(-0.73%) |
May 13, 2015 | 87.53 | 87.53 | 84.62 | 85.11 | 4,198,950 | -1.08(-1.25%) |
May 12, 2015 | 86.32 | 87.04 | 85.50 | 86.19 | 4,337,104 | -0.13(-0.15%) |
May 11, 2015 | 88.87 | 88.87 | 86.21 | 86.32 | 4,053,806 | -2.24(-2.53%) |
May 08, 2015 | 89.64 | 89.71 | 87.41 | 88.56 | 5,394,347 | -0.21(-0.24%) |
May 07, 2015 | 89.69 | 89.75 | 87.68 | 88.77 | 5,234,333 | -0.89(-0.99%) |
May 06, 2015 | 90.62 | 91.75 | 89.14 | 89.66 | 4,731,154 | +0.34(+0.38%) |
May 05, 2015 | 93.67 | 95.75 | 89.06 | 89.32 | 9,411,401 | -4.41(-4.71%) |
May 04, 2015 | 94.43 | 95.20 | 92.79 | 93.73 | 5,065,235 | -0.19(-0.20%) |
May 01, 2015 | 93.93 | 94.30 | 92.82 | 93.92 | 2,211,910 | -0.18(-0.19%) |
Apr 30, 2015 | 94.20 | 94.72 | 92.76 | 94.10 | 5,498,374 | +0.20(+0.21%) |
Apr 29, 2015 | 93.30 | 95.00 | 92.84 | 93.90 | 3,339,145 | +0.24(+0.26%) |
Apr 28, 2015 | 93.00 | 94.35 | 92.73 | 93.66 | 2,251,428 | +0.50(+0.54%) |
Apr 27, 2015 | 93.69 | 94.02 | 92.80 | 93.16 | 2,424,079 | +0.51(+0.55%) |
Apr 24, 2015 | 92.94 | 93.34 | 92.20 | 92.65 | 3,426,548 | -0.81(-0.87%) |
Apr 23, 2015 | 93.10 | 94.72 | 92.96 | 93.46 | 2,639,294 | +0.42(+0.45%) |
Apr 22, 2015 | 93.09 | 93.62 | 91.90 | 93.04 | 2,651,547 | +0.48(+0.52%) |
Apr 21, 2015 | 93.31 | 94.22 | 92.12 | 92.56 | 3,091,857 | -1.10(-1.17%) |
Apr 20, 2015 | 93.90 | 95.89 | 93.34 | 93.66 | 7,866,624 | -0.02(-0.02%) |
Apr 17, 2015 | 93.43 | 93.81 | 91.39 | 93.68 | 6,560,651 | -0.26(-0.28%) |
Apr 16, 2015 | 94.56 | 94.99 | 93.72 | 93.94 | 5,076,531 | -0.60(-0.63%) |
Apr 15, 2015 | 91.08 | 94.65 | 90.77 | 94.54 | 7,222,403 | +3.71(+4.08%) |
Apr 14, 2015 | 89.65 | 90.91 | 89.21 | 90.83 | 4,113,429 | +2.15(+2.42%) |
Apr 13, 2015 | 90.49 | 91.10 | 88.54 | 88.68 | 4,299,721 | -1.42(-1.58%) |
Apr 10, 2015 | 90.00 | 90.11 | 88.75 | 90.10 | 4,061,904 | +1.20(+1.35%) |
Apr 09, 2015 | 86.71 | 89.60 | 86.51 | 88.90 | 5,976,679 | +2.78(+3.23%) |
Apr 08, 2015 | 86.70 | 87.22 | 85.38 | 86.12 | 5,908,806 | +0.68(+0.80%) |
Apr 07, 2015 | 85.93 | 86.83 | 85.40 | 85.44 | 3,518,976 | -0.42(-0.49%) |
Apr 06, 2015 | 85.04 | 86.60 | 84.80 | 85.86 | 3,250,781 | +1.31(+1.55%) |
Apr 02, 2015 | 83.30 | 84.55 | 84.55 | 84.55 | 3,567,900 | +0.69(+0.82%) |
Apr 01, 2015 | 83.76 | 84.96 | 83.49 | 83.86 | 4,170,372 | +1.05(+1.27%) |
Mar 31, 2015 | 83.05 | 83.77 | 82.55 | 82.81 | 2,397,928 | -1.04(-1.24%) |
Mar 30, 2015 | 83.18 | 84.08 | 82.52 | 83.85 | 2,828,757 | +1.66(+2.02%) |
Mar 27, 2015 | 82.81 | 82.84 | 81.93 | 82.19 | 2,432,362 | -1.01(-1.21%) |
Mar 26, 2015 | 83.50 | 84.01 | 82.46 | 83.20 | 4,060,903 | +0.86(+1.04%) |
Mar 25, 2015 | 82.22 | 83.15 | 81.31 | 82.34 | 4,056,799 | +0.93(+1.14%) |
Mar 24, 2015 | 81.34 | 81.75 | 80.53 | 81.41 | 3,503,918 | +0.37(+0.46%) |
Mar 23, 2015 | 82.27 | 82.73 | 80.99 | 81.04 | 3,865,744 | -0.91(-1.11%) |
Mar 20, 2015 | 80.91 | 83.50 | 80.91 | 81.95 | 5,062,910 | +1.52(+1.89%) |
Mar 19, 2015 | 81.04 | 82.28 | 79.91 | 80.43 | 4,001,142 | -2.16(-2.62%) |
Mar 18, 2015 | 79.97 | 83.18 | 79.67 | 82.59 | 5,485,446 | +2.15(+2.67%) |
Mar 17, 2015 | 80.15 | 81.25 | 79.74 | 80.44 | 6,100,375 | -0.20(-0.25%) |
Mar 16, 2015 | 77.85 | 80.74 | 77.52 | 80.64 | 4,590,672 | +2.22(+2.83%) |
Mar 13, 2015 | 77.55 | 78.53 | 77.00 | 78.42 | 3,577,865 | +0.23(+0.29%) |
Mar 12, 2015 | 79.84 | 79.93 | 78.01 | 78.19 | 2,972,525 | -1.30(-1.64%) |
Mar 11, 2015 | 79.23 | 80.23 | 78.78 | 79.49 | 3,134,550 | +0.50(+0.63%) |
Mar 10, 2015 | 79.72 | 81.05 | 78.99 | 78.99 | 4,616,843 | -1.78(-2.20%) |
Mar 09, 2015 | 81.49 | 82.78 | 80.61 | 80.77 | 3,296,411 | -0.96(-1.17%) |
Mar 06, 2015 | 81.83 | 82.17 | 80.63 | 81.73 | 5,386,879 | -1.11(-1.34%) |
Mar 05, 2015 | 83.32 | 83.34 | 82.41 | 82.84 | 3,312,079 | -0.51(-0.61%) |
Mar 04, 2015 | 82.97 | 83.59 | 81.33 | 83.35 | 3,426,730 | +0.57(+0.69%) |
Mar 03, 2015 | 81.88 | 83.69 | 81.51 | 82.78 | 5,502,768 | +0.76(+0.93%) |
Mar 02, 2015 | 84.23 | 83.90 | 81.36 | 82.02 | 6,564,622 | -2.21(-2.62%) |
Feb 27, 2015 | 85.70 | 85.70 | 83.84 | 84.23 | 6,321,673 | -1.01(-1.18%) |
Feb 26, 2015 | 85.45 | 86.19 | 84.57 | 85.24 | 4,002,373 | -1.17(-1.35%) |
Feb 25, 2015 | 85.65 | 86.97 | 85.10 | 86.41 | 3,190,496 | +0.52(+0.61%) |
Feb 24, 2015 | 86.25 | 86.62 | 85.01 | 85.89 | 3,002,944 | +0.37(+0.43%) |
Feb 23, 2015 | 84.57 | 86.30 | 83.95 | 85.52 | 3,861,869 | +0.07(+0.08%) |
Feb 20, 2015 | 86.00 | 86.50 | 84.85 | 85.45 | 3,749,883 | -0.65(-0.75%) |
Feb 19, 2015 | 82.84 | 86.98 | 82.84 | 86.10 | 6,211,940 | -0.77(-0.89%) |
Feb 18, 2015 | 87.44 | 88.76 | 86.44 | 86.87 | 4,712,299 | -1.80(-2.03%) |
Feb 17, 2015 | 88.39 | 89.40 | 87.98 | 88.67 | 7,318,287 | -0.77(-0.86%) |
Feb 13, 2015 | 88.50 | 89.44 | 89.44 | 89.44 | 5,595,000 | +2.13(+2.44%) |
Feb 12, 2015 | 87.01 | 87.69 | 85.96 | 87.31 | 7,110,695 | +1.70(+1.99%) |
Feb 11, 2015 | 82.94 | 85.73 | 82.41 | 85.61 | 4,894,162 | +1.27(+1.51%) |
Feb 10, 2015 | 83.39 | 84.50 | 81.67 | 84.34 | 4,528,925 | +0.88(+1.05%) |
Feb 09, 2015 | 83.19 | 84.55 | 82.94 | 83.46 | 3,066,090 | +0.76(+0.92%) |
Feb 06, 2015 | 84.51 | 84.70 | 82.27 | 82.70 | 5,046,830 | -0.98(-1.17%) |
Feb 05, 2015 | 84.21 | 84.78 | 83.02 | 83.68 | 4,703,722 | +0.61(+0.73%) |
Feb 04, 2015 | 83.91 | 84.98 | 82.46 | 83.07 | 5,472,018 | -2.53(-2.96%) |
Feb 03, 2015 | 85.21 | 86.89 | 84.24 | 85.60 | 9,888,167 | +2.83(+3.42%) |
Feb 02, 2015 | 83.00 | 83.60 | 80.76 | 82.77 | 7,752,336 | +1.02(+1.25%) |
Jan 30, 2015 | 79.49 | 82.51 | 78.94 | 81.75 | 5,202,718 | +1.61(+2.01%) |
Jan 29, 2015 | 79.91 | 80.50 | 77.95 | 80.14 | 6,589,631 | +0.96(+1.21%) |
Jan 28, 2015 | 82.40 | 82.77 | 78.97 | 79.18 | 7,092,884 | -3.47(-4.20%) |
Jan 27, 2015 | 82.24 | 84.14 | 81.40 | 82.65 | 4,005,205 | -0.01(-0.01%) |
Jan 26, 2015 | 81.79 | 83.01 | 80.01 | 82.66 | 3,304,052 | +1.22(+1.50%) |
Jan 23, 2015 | 81.12 | 83.13 | 80.82 | 81.44 | 5,184,813 | -0.08(-0.10%) |
Jan 22, 2015 | 81.14 | 81.56 | 78.87 | 81.52 | 5,254,097 | +0.78(+0.97%) |
Jan 21, 2015 | 78.80 | 80.83 | 78.28 | 80.74 | 6,113,162 | +2.97(+3.82%) |
Jan 20, 2015 | 77.87 | 77.98 | 76.18 | 77.77 | 5,461,328 | -0.68(-0.87%) |
Jan 16, 2015 | 76.83 | 78.80 | 76.38 | 78.45 | 5,487,085 | +2.97(+3.93%) |
Jan 15, 2015 | 78.90 | 78.95 | 75.41 | 75.48 | 4,178,330 | -1.87(-2.42%) |
Jan 14, 2015 | 74.52 | 77.46 | 73.82 | 77.35 | 7,517,965 | +1.55(+2.04%) |
Jan 13, 2015 | 75.10 | 76.54 | 74.61 | 75.80 | 5,527,450 | +0.75(+1.00%) |
Jan 12, 2015 | 77.40 | 77.40 | 74.66 | 75.05 | 7,492,564 | -4.09(-5.17%) |
Jan 09, 2015 | 78.91 | 79.63 | 77.70 | 79.14 | 4,248,429 | +0.23(+0.29%) |
Jan 08, 2015 | 77.49 | 79.05 | 76.63 | 78.91 | 6,217,237 | +2.47(+3.23%) |
Jan 07, 2015 | 76.59 | 78.17 | 75.73 | 76.44 | 6,262,188 | +1.20(+1.59%) |
Jan 06, 2015 | 75.37 | 77.39 | 74.39 | 75.24 | 6,806,224 | -0.56(-0.74%) |
Jan 05, 2015 | 80.87 | 80.87 | 75.04 | 75.80 | 8,954,387 | -6.49(-7.89%) |
Jan 02, 2015 | 80.97 | 82.74 | 80.73 | 82.29 | 4,472,847 | -0.21(-0.25%) |
Dec 31, 2014 | 82.30 | 82.50 | 82.50 | 82.50 | 3,911,200 | -1.04(-1.24%) |
Dec 30, 2014 | 83.46 | 83.99 | 82.57 | 83.54 | 3,537,919 | -0.29(-0.35%) |
Dec 29, 2014 | 83.86 | 84.73 | 82.58 | 83.83 | 3,969,444 | +0.64(+0.77%) |
Dec 26, 2014 | 84.14 | 84.47 | 82.73 | 83.19 | 2,209,148 | +0.11(+0.13%) |
Dec 24, 2014 | 83.39 | 83.08 | 83.08 | 83.08 | 1,848,600 | -1.16(-1.38%) |
Dec 23, 2014 | 84.61 | 85.21 | 83.22 | 84.24 | 6,073,004 | +0.59(+0.71%) |
Dec 22, 2014 | 83.25 | 84.08 | 81.82 | 83.65 | 6,351,790 | -1.21(-1.43%) |
Dec 19, 2014 | 81.94 | 84.93 | 80.63 | 84.86 | 10,083,777 | +3.85(+4.75%) |
Dec 18, 2014 | 80.98 | 81.98 | 77.90 | 81.01 | 9,687,708 | +2.41(+3.07%) |
Dec 17, 2014 | 74.92 | 79.47 | 74.27 | 78.60 | 10,103,133 | +4.91(+6.66%) |
Dec 16, 2014 | 71.34 | 76.35 | 71.00 | 73.69 | 10,389,584 | +1.68(+2.33%) |
Dec 15, 2014 | 74.19 | 74.94 | 71.80 | 72.01 | 7,491,308 | -1.33(-1.81%) |
Dec 12, 2014 | 73.81 | 75.80 | 73.01 | 73.34 | 9,438,069 | -1.91(-2.54%) |
Dec 11, 2014 | 75.77 | 77.28 | 75.07 | 75.25 | 7,798,934 | -0.38(-0.50%) |
Dec 10, 2014 | 76.71 | 76.87 | 74.64 | 75.63 | 9,208,407 | -2.78(-3.55%) |
Dec 09, 2014 | 76.04 | 79.03 | 75.94 | 78.41 | 8,243,007 | +1.74(+2.27%) |
Dec 08, 2014 | 77.61 | 78.11 | 76.09 | 76.67 | 8,080,015 | -2.40(-3.04%) |
Dec 05, 2014 | 79.06 | 79.92 | 77.50 | 79.07 | 7,445,176 | -0.31(-0.39%) |
Dec 04, 2014 | 79.50 | 79.97 | 78.26 | 79.38 | 5,704,794 | -1.29(-1.60%) |
Dec 03, 2014 | 79.83 | 81.89 | 79.62 | 80.67 | 5,708,762 | +1.52(+1.92%) |
Dec 02, 2014 | 77.72 | 80.47 | 76.90 | 79.15 | 7,577,432 | +0.42(+0.53%) |
Dec 01, 2014 | 78.76 | 79.90 | 76.85 | 78.73 | 13,166,274 | -0.42(-0.53%) |
Nov 28, 2014 | 81.93 | 82.28 | 78.66 | 79.15 | 9,903,159 | -9.31(-10.52%) |
Nov 26, 2014 | 88.95 | 88.46 | 88.46 | 88.46 | 4,505,400 | -1.52(-1.69%) |
Nov 25, 2014 | 92.85 | 92.98 | 89.51 | 89.98 | 5,161,751 | -2.50(-2.70%) |
Nov 24, 2014 | 92.72 | 93.72 | 91.68 | 92.48 | 5,590,397 | -0.80(-0.86%) |
Nov 21, 2014 | 94.37 | 94.75 | 92.50 | 93.28 | 6,588,987 | +0.81(+0.88%) |
Nov 20, 2014 | 90.64 | 93.12 | 90.31 | 92.47 | 4,822,367 | +2.21(+2.45%) |
Nov 19, 2014 | 89.83 | 90.82 | 88.69 | 90.26 | 3,006,447 | +0.87(+0.97%) |
Nov 18, 2014 | 88.57 | 90.27 | 88.31 | 89.39 | 3,473,339 | +0.42(+0.47%) |
Nov 17, 2014 | 89.70 | 90.00 | 88.41 | 88.97 | 3,948,717 | -1.22(-1.35%) |
Nov 14, 2014 | 90.25 | 90.68 | 88.56 | 90.19 | 4,014,601 | +0.73(+0.82%) |
Nov 13, 2014 | 90.45 | 91.38 | 88.40 | 89.46 | 5,525,749 | -1.96(-2.14%) |
Nov 12, 2014 | 92.39 | 93.46 | 91.26 | 91.42 | 5,132,956 | -1.59(-1.71%) |
Nov 11, 2014 | 93.55 | 93.83 | 91.68 | 93.01 | 3,884,817 | +0.67(+0.73%) |
Nov 10, 2014 | 95.04 | 95.94 | 92.06 | 92.34 | 8,548,083 | -1.97(-2.09%) |
Nov 07, 2014 | 93.83 | 95.22 | 93.61 | 94.31 | 5,184,058 | +0.80(+0.86%) |
Nov 06, 2014 | 90.17 | 93.54 | 89.97 | 93.51 | 4,073,631 | +2.19(+2.40%) |
Nov 05, 2014 | 90.50 | 92.10 | 89.32 | 91.32 | 5,457,020 | +2.20(+2.47%) |
Nov 04, 2014 | 89.72 | 90.09 | 87.79 | 89.12 | 9,634,386 | -1.62(-1.79%) |