Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.45 | 73.15 | 71.84 | 72.75 | 10,620,913 | +0.25(+0.35%) |
Apr 29, 2015 | 71.19 | 72.59 | 70.66 | 72.49 | 10,578,632 | +1.25(+1.75%) |
Apr 28, 2015 | 70.81 | 71.35 | 70.34 | 71.25 | 5,827,004 | +0.25(+0.36%) |
Apr 27, 2015 | 70.88 | 71.19 | 70.32 | 70.99 | 9,652,741 | +0.55(+0.79%) |
Apr 24, 2015 | 71.13 | 71.27 | 70.09 | 70.44 | 9,889,326 | -1.11(-1.55%) |
Apr 23, 2015 | 70.99 | 72.23 | 70.99 | 71.55 | 8,053,504 | +0.68(+0.97%) |
Apr 22, 2015 | 70.64 | 71.09 | 70.06 | 70.86 | 7,686,475 | +0.67(+0.95%) |
Apr 21, 2015 | 71.09 | 71.26 | 69.67 | 70.19 | 8,908,550 | -0.91(-1.28%) |
Apr 20, 2015 | 71.19 | 72.10 | 70.90 | 71.10 | 11,624,215 | -0.30(-0.42%) |
Apr 17, 2015 | 72.36 | 72.96 | 70.39 | 71.40 | 26,014,210 | +0.75(+1.06%) |
Apr 16, 2015 | 70.16 | 71.70 | 69.38 | 70.66 | 22,284,616 | -0.08(-0.12%) |
Apr 15, 2015 | 68.79 | 70.74 | 68.36 | 70.74 | 17,176,218 | +2.46(+3.60%) |
Apr 14, 2015 | 68.12 | 68.69 | 67.93 | 68.28 | 15,674,796 | +0.60(+0.89%) |
Apr 13, 2015 | 68.42 | 68.66 | 67.48 | 67.68 | 10,322,249 | -0.84(-1.22%) |
Apr 10, 2015 | 68.26 | 68.72 | 67.82 | 68.52 | 9,514,378 | +0.51(+0.75%) |
Apr 09, 2015 | 66.42 | 68.38 | 66.33 | 68.01 | 11,974,266 | +1.79(+2.71%) |
Apr 08, 2015 | 66.56 | 66.96 | 65.56 | 66.22 | 11,365,624 | -0.12(-0.17%) |
Apr 07, 2015 | 66.23 | 66.89 | 65.55 | 66.33 | 9,331,682 | +0.28(+0.42%) |
Apr 06, 2015 | 65.33 | 66.93 | 65.21 | 66.06 | 10,524,555 | +1.17(+1.80%) |
Apr 02, 2015 | 64.66 | 64.89 | 64.89 | 64.89 | 7,854,477 | +0.08(+0.13%) |
Apr 01, 2015 | 64.59 | 65.20 | 64.28 | 64.80 | 10,154,569 | +0.65(+1.01%) |
Mar 31, 2015 | 64.37 | 64.79 | 64.09 | 64.16 | 9,500,085 | -0.80(-1.23%) |
Mar 30, 2015 | 64.50 | 65.15 | 64.13 | 64.96 | 8,502,359 | +0.90(+1.40%) |
Mar 27, 2015 | 63.83 | 64.18 | 63.30 | 64.06 | 7,450,964 | +0.12(+0.18%) |
Mar 26, 2015 | 64.59 | 65.05 | 63.64 | 63.94 | 10,599,552 | -0.10(-0.16%) |
Mar 25, 2015 | 63.55 | 64.68 | 63.30 | 64.04 | 10,720,162 | +1.11(+1.76%) |
Mar 24, 2015 | 62.97 | 63.44 | 62.79 | 62.94 | 8,383,358 | -0.12(-0.18%) |
Mar 23, 2015 | 63.43 | 64.26 | 63.05 | 63.05 | 11,616,573 | -0.28(-0.45%) |
Mar 20, 2015 | 62.75 | 63.96 | 62.70 | 63.34 | 18,706,732 | +1.05(+1.68%) |
Mar 19, 2015 | 62.07 | 62.97 | 61.98 | 62.29 | 10,957,775 | -0.80(-1.27%) |
Mar 18, 2015 | 61.56 | 63.56 | 61.04 | 63.09 | 15,008,701 | +1.21(+1.96%) |
Mar 17, 2015 | 61.78 | 62.35 | 61.51 | 61.87 | 10,345,200 | -0.61(-0.97%) |
Mar 16, 2015 | 61.44 | 62.59 | 61.26 | 62.48 | 10,749,642 | +0.65(+1.04%) |
Mar 13, 2015 | 61.70 | 62.20 | 61.26 | 61.84 | 11,492,530 | -0.40(-0.64%) |
Mar 12, 2015 | 62.64 | 62.77 | 62.10 | 62.24 | 9,923,189 | -0.25(-0.41%) |
Mar 11, 2015 | 62.62 | 62.99 | 62.39 | 62.49 | 8,007,358 | -0.03(-0.05%) |
Mar 10, 2015 | 62.53 | 63.40 | 62.47 | 62.52 | 10,586,268 | -0.81(-1.27%) |
Mar 09, 2015 | 63.72 | 64.12 | 63.09 | 63.33 | 8,187,813 | -0.58(-0.90%) |
Mar 06, 2015 | 64.60 | 64.96 | 63.74 | 63.90 | 12,582,016 | -1.31(-2.02%) |
Mar 05, 2015 | 64.85 | 65.42 | 64.53 | 65.22 | 7,531,722 | -0.25(-0.38%) |
Mar 04, 2015 | 65.40 | 65.58 | 64.40 | 65.47 | 10,681,695 | +0.18(+0.27%) |
Mar 03, 2015 | 65.25 | 65.74 | 64.57 | 65.29 | 8,810,314 | +0.22(+0.34%) |
Mar 02, 2015 | 64.35 | 65.25 | 63.94 | 65.07 | 10,044,713 | +0.35(+0.55%) |
Feb 27, 2015 | 64.57 | 65.17 | 64.57 | 64.71 | 10,190,990 | +0.21(+0.32%) |
Feb 26, 2015 | 64.96 | 65.07 | 64.03 | 64.50 | 11,026,088 | -1.02(-1.55%) |
Feb 25, 2015 | 65.66 | 65.85 | 65.01 | 65.52 | 7,278,873 | -0.08(-0.12%) |
Feb 24, 2015 | 66.58 | 66.69 | 65.00 | 65.60 | 10,963,898 | -0.18(-0.27%) |
Feb 23, 2015 | 65.20 | 66.27 | 64.89 | 65.77 | 7,839,037 | -0.26(-0.40%) |
Feb 20, 2015 | 66.64 | 67.08 | 65.55 | 66.03 | 10,564,590 | -0.85(-1.26%) |
Feb 19, 2015 | 65.54 | 67.34 | 65.45 | 66.88 | 8,797,371 | -0.58(-0.87%) |
Feb 18, 2015 | 67.76 | 67.92 | 67.16 | 67.46 | 9,335,901 | -0.88(-1.29%) |
Feb 17, 2015 | 67.99 | 68.43 | 67.11 | 68.35 | 10,349,165 | +0.39(+0.58%) |
Feb 13, 2015 | 67.18 | 67.96 | 67.96 | 67.96 | 9,835,849 | +1.86(+2.82%) |
Feb 12, 2015 | 66.25 | 67.20 | 65.73 | 66.10 | 8,487,050 | +0.95(+1.45%) |
Feb 11, 2015 | 64.51 | 65.61 | 64.20 | 65.15 | 8,623,593 | -0.38(-0.58%) |
Feb 10, 2015 | 65.96 | 66.20 | 64.61 | 65.53 | 9,386,659 | -0.46(-0.70%) |
Feb 09, 2015 | 66.25 | 66.80 | 65.77 | 65.99 | 9,902,765 | +0.12(+0.19%) |
Feb 06, 2015 | 66.37 | 66.83 | 65.59 | 65.86 | 11,220,836 | +0.18(+0.28%) |
Feb 05, 2015 | 65.47 | 66.08 | 64.91 | 65.68 | 10,136,309 | +1.05(+1.62%) |
Feb 04, 2015 | 65.55 | 65.64 | 63.94 | 64.63 | 15,789,758 | -1.93(-2.91%) |
Feb 03, 2015 | 65.73 | 67.33 | 65.64 | 66.57 | 20,816,112 | +1.87(+2.88%) |
Feb 02, 2015 | 64.21 | 64.79 | 63.07 | 64.70 | 12,329,780 | +1.72(+2.73%) |
Jan 30, 2015 | 62.18 | 64.08 | 61.74 | 62.98 | 13,012,285 | +0.37(+0.60%) |
Jan 29, 2015 | 62.04 | 62.73 | 60.79 | 62.61 | 11,820,978 | +0.88(+1.42%) |
Jan 28, 2015 | 64.37 | 64.40 | 61.56 | 61.73 | 13,134,087 | -2.90(-4.49%) |
Jan 27, 2015 | 63.24 | 64.98 | 63.24 | 64.63 | 9,591,998 | +0.67(+1.04%) |
Jan 26, 2015 | 62.73 | 64.29 | 62.34 | 63.97 | 9,236,012 | +1.28(+2.05%) |
Jan 23, 2015 | 62.63 | 63.60 | 62.38 | 62.68 | 10,507,894 | -0.11(-0.17%) |
Jan 22, 2015 | 63.40 | 63.54 | 61.70 | 62.79 | 11,824,278 | -0.05(-0.09%) |
Jan 21, 2015 | 61.48 | 63.17 | 60.85 | 62.85 | 12,006,297 | +1.32(+2.15%) |
Jan 20, 2015 | 61.45 | 61.87 | 60.32 | 61.52 | 14,292,150 | -0.65(-1.05%) |
Jan 16, 2015 | 59.23 | 62.32 | 59.22 | 62.17 | 23,006,762 | +3.59(+6.13%) |
Jan 15, 2015 | 60.19 | 60.51 | 58.42 | 58.58 | 14,279,396 | -1.35(-2.25%) |
Jan 14, 2015 | 58.09 | 60.06 | 57.79 | 59.93 | 15,992,335 | +0.47(+0.78%) |
Jan 13, 2015 | 59.63 | 60.39 | 58.89 | 59.46 | 15,613,680 | -0.21(-0.35%) |
Jan 12, 2015 | 60.49 | 60.49 | 58.66 | 59.67 | 17,338,448 | -2.42(-3.90%) |
Jan 09, 2015 | 63.66 | 63.73 | 61.60 | 62.09 | 10,010,390 | -1.13(-1.79%) |
Jan 08, 2015 | 63.06 | 63.67 | 62.64 | 63.22 | 10,343,792 | +0.76(+1.21%) |
Jan 07, 2015 | 63.11 | 63.19 | 61.56 | 62.46 | 10,400,928 | -0.01(-0.01%) |
Jan 06, 2015 | 63.40 | 63.72 | 61.66 | 62.47 | 12,764,703 | -1.25(-1.96%) |
Jan 05, 2015 | 64.52 | 64.52 | 63.14 | 63.72 | 13,090,329 | -1.77(-2.71%) |
Jan 02, 2015 | 64.83 | 65.90 | 64.69 | 65.49 | 7,195,771 | +0.20(+0.30%) |
Dec 31, 2014 | 65.53 | 65.29 | 65.29 | 65.29 | 6,994,311 | -0.79(-1.19%) |
Dec 30, 2014 | 66.55 | 66.66 | 65.78 | 66.08 | 8,000,637 | -0.70(-1.04%) |
Dec 29, 2014 | 66.81 | 67.34 | 66.17 | 66.77 | 7,682,446 | +0.17(+0.25%) |
Dec 26, 2014 | 66.93 | 67.29 | 66.14 | 66.61 | 6,325,504 | +0.05(+0.08%) |
Dec 24, 2014 | 66.32 | 66.55 | 66.55 | 66.55 | 4,740,795 | -0.20(-0.30%) |
Dec 23, 2014 | 66.58 | 67.03 | 65.94 | 66.75 | 10,959,223 | +0.44(+0.66%) |
Dec 22, 2014 | 66.77 | 67.12 | 65.67 | 66.32 | 13,786,223 | -0.59(-0.88%) |
Dec 19, 2014 | 64.45 | 67.06 | 64.23 | 66.90 | 20,267,858 | +2.52(+3.91%) |
Dec 18, 2014 | 65.17 | 65.38 | 62.74 | 64.39 | 17,314,266 | +1.03(+1.63%) |
Dec 17, 2014 | 62.05 | 64.54 | 61.35 | 63.36 | 18,169,770 | +2.06(+3.35%) |
Dec 16, 2014 | 60.29 | 63.76 | 59.99 | 61.30 | 20,938,882 | +0.22(+0.36%) |
Dec 15, 2014 | 61.34 | 62.55 | 61.03 | 61.08 | 14,604,094 | -0.08(-0.13%) |
Dec 12, 2014 | 62.72 | 63.33 | 60.95 | 61.16 | 23,165,366 | -2.30(-3.63%) |
Dec 11, 2014 | 63.41 | 65.13 | 63.26 | 63.46 | 16,131,785 | -0.12(-0.19%) |
Dec 10, 2014 | 64.21 | 64.26 | 62.78 | 63.58 | 14,605,466 | -1.76(-2.69%) |
Dec 09, 2014 | 63.69 | 65.38 | 63.37 | 65.34 | 13,836,729 | +0.96(+1.50%) |
Dec 08, 2014 | 65.77 | 65.88 | 64.14 | 64.37 | 14,788,377 | -2.26(-3.38%) |
Dec 05, 2014 | 66.67 | 67.39 | 65.74 | 66.63 | 11,751,683 | -0.21(-0.31%) |
Dec 04, 2014 | 65.80 | 67.39 | 65.28 | 66.84 | 11,788,478 | +0.51(+0.77%) |
Dec 03, 2014 | 65.57 | 66.64 | 65.05 | 66.32 | 15,005,673 | +1.18(+1.81%) |
Dec 02, 2014 | 65.02 | 65.82 | 64.08 | 65.15 | 17,989,978 | +0.29(+0.45%) |
Dec 01, 2014 | 64.62 | 65.61 | 63.19 | 64.86 | 23,631,656 | -0.54(-0.83%) |
Nov 28, 2014 | 65.67 | 65.95 | 63.34 | 65.40 | 24,807,918 | -5.22(-7.39%) |
Nov 26, 2014 | 72.16 | 70.62 | 70.62 | 70.62 | 12,988,175 | -1.82(-2.51%) |
Nov 25, 2014 | 75.18 | 75.34 | 72.32 | 72.44 | 14,069,685 | -2.47(-3.30%) |
Nov 24, 2014 | 75.11 | 75.49 | 74.54 | 74.91 | 13,569,258 | +0.44(+0.59%) |
Nov 21, 2014 | 74.63 | 75.14 | 73.65 | 74.47 | 12,214,434 | +1.32(+1.80%) |
Nov 20, 2014 | 72.28 | 73.24 | 72.03 | 73.15 | 10,775,092 | +0.87(+1.20%) |
Nov 19, 2014 | 72.38 | 72.86 | 71.47 | 72.28 | 8,612,584 | -0.21(-0.29%) |
Nov 18, 2014 | 73.56 | 73.56 | 72.25 | 72.50 | 7,847,877 | -0.27(-0.37%) |
Nov 17, 2014 | 72.47 | 73.43 | 72.24 | 72.76 | 11,170,559 | +0.24(+0.33%) |
Nov 14, 2014 | 73.24 | 73.69 | 71.84 | 72.53 | 15,540,936 | +0.36(+0.50%) |
Nov 13, 2014 | 73.51 | 74.16 | 70.55 | 72.17 | 23,808,732 | -1.96(-2.65%) |
Nov 12, 2014 | 74.38 | 75.85 | 73.99 | 74.13 | 8,783,378 | -0.71(-0.95%) |
Nov 11, 2014 | 74.85 | 74.94 | 73.62 | 74.84 | 8,032,041 | +0.05(+0.07%) |
Nov 10, 2014 | 75.67 | 76.50 | 74.70 | 74.79 | 10,471,468 | -0.33(-0.45%) |
Nov 07, 2014 | 74.10 | 76.04 | 74.01 | 75.12 | 10,285,303 | +1.33(+1.80%) |
Nov 06, 2014 | 72.67 | 73.87 | 71.60 | 73.79 | 12,495,233 | +0.26(+0.35%) |
Nov 05, 2014 | 71.97 | 73.92 | 71.64 | 73.53 | 9,781,747 | +1.89(+2.63%) |
Nov 04, 2014 | 72.68 | 72.68 | 71.10 | 71.65 | 12,574,984 | -1.80(-2.45%) |
Nov 03, 2014 | 74.58 | 75.47 | 73.17 | 73.44 | 10,162,626 | -1.63(-2.17%) |
Oct 31, 2014 | 73.65 | 75.18 | 73.46 | 75.07 | 10,904,574 | +0.79(+1.07%) |
Oct 30, 2014 | 73.72 | 74.50 | 73.07 | 74.28 | 6,708,027 | +0.16(+0.22%) |
Oct 29, 2014 | 74.47 | 74.89 | 73.39 | 74.12 | 9,699,490 | +0.68(+0.93%) |
Oct 28, 2014 | 71.70 | 73.62 | 71.17 | 73.43 | 10,938,951 | +2.28(+3.20%) |
Oct 27, 2014 | 72.52 | 73.99 | 70.34 | 71.16 | 20,047,646 | -2.83(-3.83%) |
Oct 24, 2014 | 74.72 | 74.72 | 73.26 | 73.99 | 9,843,025 | -0.78(-1.04%) |
Oct 23, 2014 | 74.73 | 75.63 | 73.86 | 74.77 | 10,208,730 | +1.73(+2.36%) |
Oct 22, 2014 | 74.70 | 75.07 | 72.99 | 73.04 | 10,933,599 | -1.34(-1.80%) |
Oct 21, 2014 | 73.78 | 74.38 | 72.79 | 74.38 | 12,071,847 | +2.40(+3.33%) |
Oct 20, 2014 | 71.92 | 72.24 | 71.47 | 71.98 | 10,789,836 | +0.48(+0.67%) |
Oct 17, 2014 | 74.04 | 74.90 | 70.82 | 71.50 | 23,588,786 | +2.53(+3.67%) |
Oct 16, 2014 | 66.01 | 69.41 | 65.44 | 68.97 | 20,268,256 | +1.09(+1.60%) |
Oct 15, 2014 | 66.88 | 68.31 | 65.59 | 67.88 | 24,056,860 | +0.19(+0.28%) |
Oct 14, 2014 | 69.32 | 70.40 | 67.12 | 67.69 | 19,414,692 | -1.50(-2.17%) |
Oct 13, 2014 | 70.63 | 71.70 | 69.04 | 69.19 | 18,354,200 | -1.63(-2.30%) |
Oct 10, 2014 | 71.60 | 71.93 | 70.10 | 70.82 | 18,361,000 | -1.41(-1.95%) |
Oct 09, 2014 | 74.54 | 74.54 | 72.06 | 72.22 | 19,511,228 | -2.68(-3.58%) |
Oct 08, 2014 | 74.34 | 74.97 | 72.86 | 74.90 | 13,827,229 | +0.16(+0.21%) |
Oct 07, 2014 | 74.70 | 76.23 | 74.22 | 74.74 | 12,590,244 | -0.25(-0.33%) |
Oct 06, 2014 | 74.86 | 75.95 | 74.29 | 74.99 | 7,968,074 | +0.50(+0.67%) |
Oct 03, 2014 | 74.75 | 74.91 | 73.46 | 74.49 | 8,946,422 | +0.09(+0.12%) |
Oct 02, 2014 | 74.67 | 74.91 | 73.65 | 74.40 | 14,278,044 | -0.81(-1.08%) |
Oct 01, 2014 | 77.16 | 77.92 | 74.86 | 75.21 | 11,408,127 | -2.16(-2.79%) |
Sep 30, 2014 | 78.85 | 79.42 | 77.09 | 77.38 | 10,622,977 | -1.21(-1.54%) |
Sep 29, 2014 | 77.80 | 78.86 | 77.32 | 78.58 | 9,256,152 | -0.14(-0.17%) |
Sep 26, 2014 | 77.12 | 78.84 | 76.74 | 78.72 | 8,350,493 | +1.86(+2.43%) |
Sep 25, 2014 | 78.67 | 78.70 | 76.37 | 76.86 | 9,672,669 | -0.81(-1.04%) |
Sep 24, 2014 | 77.77 | 78.20 | 76.32 | 77.66 | 8,862,635 | -0.02(-0.02%) |
Sep 23, 2014 | 77.47 | 78.43 | 77.04 | 77.68 | 6,536,103 | +0.28(+0.36%) |
Sep 22, 2014 | 78.55 | 78.55 | 77.03 | 77.40 | 7,419,838 | -1.13(-1.44%) |
Sep 19, 2014 | 79.57 | 80.03 | 78.53 | 78.53 | 12,517,297 | -0.96(-1.21%) |
Sep 18, 2014 | 78.97 | 79.85 | 78.62 | 79.49 | 8,565,550 | +0.88(+1.12%) |
Sep 17, 2014 | 80.21 | 80.52 | 78.45 | 78.61 | 10,766,293 | -1.26(-1.57%) |
Sep 16, 2014 | 78.27 | 80.54 | 78.27 | 79.86 | 8,774,422 | +1.45(+1.85%) |
Sep 15, 2014 | 77.63 | 78.83 | 77.53 | 78.41 | 7,543,991 | +0.63(+0.81%) |
Sep 12, 2014 | 78.93 | 79.19 | 77.68 | 77.78 | 9,708,645 | -1.70(-2.14%) |
Sep 11, 2014 | 78.54 | 79.82 | 78.37 | 79.48 | 7,653,013 | +0.14(+0.17%) |
Sep 10, 2014 | 79.19 | 79.46 | 78.18 | 79.34 | 7,507,883 | +0.23(+0.29%) |
Sep 09, 2014 | 79.64 | 80.21 | 78.57 | 79.11 | 8,176,338 | -0.40(-0.50%) |
Sep 08, 2014 | 80.59 | 80.65 | 78.96 | 79.51 | 9,208,774 | -1.73(-2.13%) |
Sep 05, 2014 | 80.68 | 81.26 | 79.94 | 81.23 | 7,853,550 | +0.85(+1.06%) |
Sep 04, 2014 | 82.36 | 82.38 | 79.96 | 80.38 | 9,739,486 | -1.93(-2.34%) |
Sep 03, 2014 | 82.22 | 83.64 | 82.26 | 82.31 | 6,044,134 | +0.08(+0.10%) |
Sep 02, 2014 | 83.42 | 83.44 | 81.81 | 82.22 | 8,212,744 | -1.20(-1.44%) |
Aug 29, 2014 | 83.92 | 83.42 | 83.42 | 83.42 | 6,038,570 | -0.09(-0.11%) |
Aug 28, 2014 | 84.03 | 84.03 | 83.40 | 83.52 | 4,637,671 | -0.67(-0.79%) |
Aug 27, 2014 | 84.52 | 84.91 | 83.79 | 84.18 | 5,724,159 | +0.02(+0.02%) |
Aug 26, 2014 | 83.96 | 84.81 | 83.91 | 84.17 | 6,368,201 | +0.61(+0.73%) |
Aug 25, 2014 | 83.14 | 83.77 | 82.89 | 83.56 | 5,932,217 | +0.90(+1.09%) |
Aug 22, 2014 | 82.68 | 83.17 | 81.92 | 82.66 | 5,490,757 | -0.31(-0.37%) |
Aug 21, 2014 | 83.36 | 83.39 | 82.56 | 82.97 | 6,124,319 | -0.31(-0.37%) |
Aug 20, 2014 | 83.29 | 83.42 | 82.42 | 83.28 | 6,103,683 | +0.33(+0.39%) |
Aug 19, 2014 | 82.69 | 83.13 | 82.22 | 82.95 | 8,216,210 | +0.97(+1.18%) |
Aug 18, 2014 | 82.83 | 83.01 | 81.61 | 81.98 | 10,301,445 | +1.22(+1.51%) |
Aug 15, 2014 | 80.59 | 81.03 | 79.90 | 80.76 | 7,020,562 | +0.47(+0.59%) |
Aug 14, 2014 | 81.85 | 82.14 | 80.02 | 80.29 | 7,726,435 | -1.30(-1.59%) |
Aug 13, 2014 | 82.40 | 82.82 | 81.43 | 81.59 | 5,664,813 | -0.19(-0.23%) |
Aug 12, 2014 | 82.60 | 82.87 | 81.51 | 81.78 | 6,100,597 | -1.02(-1.23%) |
Aug 11, 2014 | 82.61 | 83.66 | 82.27 | 82.80 | 7,063,115 | +0.63(+0.77%) |
Aug 08, 2014 | 81.31 | 82.24 | 81.27 | 82.17 | 5,498,954 | +1.04(+1.28%) |
Aug 07, 2014 | 81.86 | 82.35 | 80.82 | 81.13 | 6,137,604 | -0.42(-0.52%) |
Aug 06, 2014 | 80.70 | 82.56 | 80.59 | 81.55 | 7,060,708 | +0.37(+0.46%) |
Aug 05, 2014 | 82.55 | 82.61 | 80.63 | 81.18 | 9,157,160 | -1.96(-2.36%) |
Aug 04, 2014 | 81.91 | 83.43 | 81.51 | 83.14 | 7,535,328 | +1.30(+1.59%) |
Aug 01, 2014 | 81.77 | 82.70 | 81.00 | 81.84 | 7,974,639 | -0.33(-0.41%) |
Jul 31, 2014 | 83.08 | 83.34 | 81.83 | 82.17 | 9,969,793 | -1.43(-1.70%) |
Jul 30, 2014 | 84.55 | 84.89 | 83.29 | 83.60 | 7,585,332 | -0.64(-0.76%) |
Jul 29, 2014 | 85.06 | 85.37 | 84.24 | 84.24 | 5,256,514 | -0.58(-0.69%) |
Jul 28, 2014 | 84.86 | 85.12 | 84.08 | 84.83 | 6,345,840 | +0.08(+0.10%) |
Jul 25, 2014 | 85.48 | 85.59 | 84.66 | 84.74 | 7,699,893 | -1.00(-1.17%) |
Jul 24, 2014 | 85.14 | 85.89 | 85.08 | 85.74 | 6,266,241 | +0.75(+0.88%) |
Jul 23, 2014 | 86.12 | 86.12 | 84.86 | 84.99 | 6,249,676 | -0.99(-1.15%) |
Jul 22, 2014 | 86.23 | 86.54 | 85.87 | 85.98 | 5,505,222 | +0.28(+0.33%) |
Jul 21, 2014 | 85.20 | 86.40 | 85.18 | 85.70 | 5,838,300 | +0.52(+0.61%) |
Jul 18, 2014 | 86.05 | 86.16 | 83.98 | 85.18 | 11,948,853 | -1.73(-1.99%) |
Jul 17, 2014 | 87.68 | 87.68 | 86.43 | 86.91 | 7,049,214 | -0.94(-1.07%) |
Jul 16, 2014 | 87.18 | 87.87 | 86.66 | 87.85 | 6,994,950 | +1.08(+1.24%) |
Jul 15, 2014 | 86.77 | 87.75 | 86.09 | 86.78 | 8,537,352 | -1.12(-1.28%) |
Jul 14, 2014 | 87.05 | 87.99 | 86.98 | 87.90 | 6,801,178 | +0.94(+1.08%) |
Jul 11, 2014 | 87.42 | 87.53 | 86.53 | 86.96 | 6,373,716 | -0.53(-0.61%) |
Jul 10, 2014 | 87.82 | 88.23 | 87.03 | 87.49 | 6,742,992 | -1.18(-1.33%) |
Jul 09, 2014 | 88.91 | 88.94 | 88.05 | 88.67 | 8,929,044 | +0.16(+0.18%) |
Jul 08, 2014 | 88.74 | 88.97 | 88.12 | 88.51 | 8,493,517 | -0.52(-0.58%) |
Jul 07, 2014 | 88.96 | 89.18 | 88.48 | 89.03 | 6,446,719 | -0.05(-0.06%) |
Jul 03, 2014 | 89.26 | 89.08 | 89.08 | 89.08 | 4,714,236 | -0.17(-0.20%) |
Jul 02, 2014 | 89.44 | 89.65 | 88.85 | 89.25 | 5,694,375 | -0.09(-0.10%) |
Jul 01, 2014 | 89.69 | 90.04 | 88.97 | 89.35 | 8,759,088 | -0.08(-0.08%) |
Jun 30, 2014 | 89.07 | 89.56 | 88.72 | 89.42 | 8,612,391 | +0.11(+0.13%) |
Jun 27, 2014 | 87.90 | 89.31 | 87.37 | 89.31 | 10,330,094 | +1.27(+1.45%) |
Jun 26, 2014 | 87.12 | 89.13 | 86.96 | 88.03 | 18,762,508 | +1.72(+1.99%) |
Jun 25, 2014 | 81.01 | 86.76 | 81.01 | 86.31 | 23,135,918 | +5.21(+6.42%) |
Jun 24, 2014 | 82.52 | 83.02 | 80.95 | 81.10 | 7,593,885 | -1.46(-1.76%) |
Jun 23, 2014 | 82.86 | 82.95 | 82.20 | 82.56 | 5,650,915 | +0.05(+0.06%) |
Jun 20, 2014 | 81.91 | 83.20 | 81.76 | 82.51 | 11,688,265 | +0.93(+1.14%) |
Jun 19, 2014 | 81.23 | 81.87 | 80.95 | 81.57 | 7,772,915 | +0.39(+0.49%) |
Jun 18, 2014 | 80.43 | 81.25 | 79.94 | 81.18 | 8,067,493 | +0.74(+0.92%) |
Jun 17, 2014 | 80.86 | 81.26 | 80.37 | 80.44 | 5,699,166 | -0.72(-0.89%) |
Jun 16, 2014 | 81.73 | 81.79 | 80.84 | 81.16 | 5,392,321 | -0.91(-1.11%) |
Jun 13, 2014 | 81.04 | 82.08 | 80.38 | 82.07 | 6,268,536 | +1.46(+1.81%) |
Jun 12, 2014 | 81.00 | 81.94 | 80.47 | 80.61 | 7,713,077 | -0.16(-0.20%) |
Jun 11, 2014 | 80.56 | 81.13 | 80.36 | 80.77 | 4,219,749 | +0.01(+0.01%) |
Jun 10, 2014 | 80.52 | 81.28 | 80.46 | 80.76 | 5,467,367 | +0.41(+0.51%) |
Jun 06, 2014 | 79.19 | 80.35 | 78.95 | 80.35 | 8,185,751 | +1.58(+2.00%) |
Jun 05, 2014 | 78.57 | 78.92 | 78.21 | 78.78 | 5,349,531 | +0.14(+0.18%) |
Jun 04, 2014 | 78.48 | 78.69 | 78.02 | 78.63 | 6,344,822 | -0.10(-0.13%) |
Jun 03, 2014 | 78.79 | 78.82 | 78.03 | 78.73 | 4,618,107 | -0.05(-0.06%) |
Jun 02, 2014 | 78.90 | 79.36 | 78.25 | 78.78 | 4,943,736 | +0.20(+0.26%) |
May 30, 2014 | 78.31 | 78.70 | 77.94 | 78.57 | 6,147,168 | +0.14(+0.17%) |
May 29, 2014 | 77.29 | 78.63 | 77.26 | 78.44 | 6,334,556 | +1.50(+1.95%) |
May 28, 2014 | 77.33 | 77.42 | 76.29 | 76.93 | 4,846,269 | -0.22(-0.28%) |
May 27, 2014 | 76.96 | 77.29 | 76.65 | 77.15 | 4,846,766 | +0.58(+0.76%) |
May 23, 2014 | 76.73 | 76.57 | 76.57 | 76.57 | 5,909,845 | -0.31(-0.40%) |
May 22, 2014 | 76.62 | 76.99 | 76.44 | 76.88 | 3,314,883 | +0.16(+0.21%) |
May 21, 2014 | 76.16 | 76.84 | 76.13 | 76.71 | 5,445,528 | +0.90(+1.19%) |
May 20, 2014 | 75.54 | 76.22 | 75.50 | 75.82 | 5,169,560 | +0.08(+0.10%) |
May 19, 2014 | 75.05 | 75.85 | 74.96 | 75.74 | 5,423,445 | +0.53(+0.70%) |
May 16, 2014 | 74.92 | 75.39 | 74.39 | 75.21 | 6,574,377 | +0.07(+0.09%) |
May 15, 2014 | 75.79 | 75.79 | 74.27 | 75.14 | 8,730,862 | -0.94(-1.23%) |
May 14, 2014 | 75.72 | 76.45 | 75.72 | 76.08 | 6,798,185 | +0.37(+0.49%) |
May 13, 2014 | 75.73 | 76.14 | 75.34 | 75.71 | 5,967,435 | -0.03(-0.04%) |
May 12, 2014 | 76.01 | 76.10 | 75.47 | 75.74 | 5,382,541 | +0.05(+0.07%) |
May 09, 2014 | 75.73 | 75.91 | 75.28 | 75.69 | 6,169,974 | -0.05(-0.06%) |
May 08, 2014 | 76.91 | 77.12 | 75.65 | 75.73 | 5,792,930 | -1.21(-1.57%) |
May 07, 2014 | 76.49 | 77.09 | 76.13 | 76.94 | 5,396,143 | +0.66(+0.87%) |
May 06, 2014 | 76.31 | 76.65 | 75.99 | 76.28 | 6,027,987 | -0.08(-0.10%) |
May 05, 2014 | 76.01 | 76.78 | 75.89 | 76.35 | 4,114,858 | +0.05(+0.07%) |
May 02, 2014 | 76.57 | 76.82 | 76.06 | 76.30 | 5,920,413 | +0.17(+0.23%) |