Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 89.89 | 90.32 | 88.65 | 88.94 | 3,562,927 | +0.10(+0.11%) |
Jun 29, 2015 | 90.30 | 90.81 | 88.79 | 88.84 | 3,524,955 | -2.01(-2.21%) |
Jun 26, 2015 | 91.61 | 92.04 | 90.55 | 90.85 | 4,324,818 | -0.33(-0.36%) |
Jun 25, 2015 | 90.98 | 91.88 | 90.33 | 91.18 | 4,295,480 | +0.56(+0.62%) |
Jun 24, 2015 | 90.67 | 90.98 | 90.35 | 90.62 | 4,381,387 | -0.20(-0.22%) |
Jun 23, 2015 | 91.21 | 91.95 | 90.68 | 90.82 | 3,029,786 | -0.23(-0.25%) |
Jun 22, 2015 | 90.56 | 92.46 | 90.26 | 91.05 | 5,482,094 | +1.18(+1.31%) |
Jun 19, 2015 | 89.57 | 90.82 | 89.08 | 89.87 | 7,288,131 | +0.28(+0.31%) |
Jun 18, 2015 | 88.36 | 89.74 | 88.16 | 89.59 | 4,592,766 | +1.50(+1.70%) |
Jun 17, 2015 | 88.57 | 88.87 | 87.89 | 88.09 | 5,617,337 | -0.55(-0.62%) |
Jun 16, 2015 | 88.00 | 88.94 | 87.77 | 88.64 | 2,640,437 | +0.86(+0.98%) |
Jun 15, 2015 | 86.93 | 88.57 | 86.13 | 87.78 | 6,426,358 | +0.37(+0.42%) |
Jun 12, 2015 | 87.67 | 87.92 | 87.18 | 87.41 | 2,629,427 | -0.68(-0.77%) |
Jun 11, 2015 | 87.69 | 88.45 | 87.24 | 88.09 | 3,919,109 | +0.36(+0.41%) |
Jun 10, 2015 | 87.09 | 88.15 | 86.69 | 87.73 | 3,916,115 | +0.80(+0.92%) |
Jun 09, 2015 | 86.76 | 87.19 | 86.28 | 86.93 | 2,676,861 | -0.07(-0.08%) |
Jun 08, 2015 | 86.89 | 87.22 | 86.49 | 87.00 | 3,883,642 | +0.12(+0.14%) |
Jun 05, 2015 | 86.27 | 87.02 | 85.91 | 86.88 | 2,430,191 | +0.32(+0.37%) |
Jun 04, 2015 | 86.09 | 86.77 | 86.09 | 86.56 | 4,179,959 | +0.03(+0.03%) |
Jun 03, 2015 | 86.53 | 86.69 | 86.02 | 86.53 | 2,514,396 | +0.43(+0.50%) |
Jun 02, 2015 | 85.49 | 86.16 | 85.30 | 86.10 | 3,420,057 | +0.10(+0.12%) |
Jun 01, 2015 | 86.15 | 86.55 | 84.94 | 86.00 | 7,836,388 | -1.14(-1.31%) |
May 29, 2015 | 89.20 | 89.70 | 86.16 | 87.14 | 8,329,383 | -2.09(-2.34%) |
May 28, 2015 | 89.80 | 90.19 | 88.81 | 89.23 | 2,829,911 | -0.50(-0.56%) |
May 27, 2015 | 89.38 | 90.40 | 89.23 | 89.73 | 2,716,027 | +0.65(+0.73%) |
May 26, 2015 | 90.32 | 90.37 | 89.04 | 89.08 | 3,097,101 | -1.36(-1.50%) |
May 22, 2015 | 90.06 | 90.44 | 90.44 | 90.44 | 3,501,400 | +0.24(+0.27%) |
May 21, 2015 | 88.40 | 90.99 | 88.40 | 90.20 | 10,622,232 | +1.47(+1.66%) |
May 20, 2015 | 88.61 | 89.25 | 88.30 | 88.73 | 4,131,489 | -0.02(-0.02%) |
May 19, 2015 | 87.61 | 88.76 | 87.38 | 88.75 | 3,543,909 | +1.32(+1.51%) |
May 18, 2015 | 87.13 | 87.79 | 86.75 | 87.43 | 2,470,097 | +0.06(+0.07%) |
May 15, 2015 | 87.86 | 88.17 | 87.31 | 87.37 | 6,730,963 | -0.09(-0.10%) |
May 14, 2015 | 86.60 | 87.53 | 86.40 | 87.46 | 9,651,831 | +1.68(+1.96%) |
May 13, 2015 | 85.55 | 86.82 | 85.39 | 85.78 | 6,005,585 | -0.11(-0.13%) |
May 12, 2015 | 85.41 | 86.45 | 85.31 | 85.89 | 2,872,359 | -0.23(-0.26%) |
May 11, 2015 | 85.55 | 86.46 | 85.55 | 86.12 | 2,676,061 | +0.41(+0.48%) |
May 08, 2015 | 84.86 | 85.92 | 84.81 | 85.71 | 6,803,206 | +1.86(+2.22%) |
May 07, 2015 | 83.79 | 84.70 | 83.41 | 83.85 | 4,129,515 | -0.23(-0.27%) |
May 06, 2015 | 84.73 | 85.23 | 83.65 | 84.08 | 4,268,226 | -0.53(-0.63%) |
May 05, 2015 | 87.32 | 87.34 | 84.58 | 84.61 | 4,412,765 | -2.79(-3.19%) |
May 04, 2015 | 86.47 | 87.49 | 86.25 | 87.40 | 4,503,075 | +0.88(+1.02%) |
May 01, 2015 | 86.95 | 87.16 | 86.22 | 86.52 | 2,892,372 | +0.12(+0.14%) |
Apr 30, 2015 | 84.77 | 88.86 | 84.65 | 86.40 | 9,928,669 | +1.61(+1.90%) |
Apr 29, 2015 | 88.99 | 88.99 | 84.29 | 84.79 | 7,154,906 | -2.71(-3.10%) |
Apr 28, 2015 | 86.34 | 87.73 | 85.50 | 87.50 | 3,776,424 | +0.66(+0.76%) |
Apr 27, 2015 | 87.55 | 88.11 | 86.71 | 86.84 | 3,371,961 | -0.50(-0.57%) |
Apr 24, 2015 | 86.97 | 87.58 | 86.13 | 87.34 | 2,512,079 | +0.45(+0.52%) |
Apr 23, 2015 | 85.92 | 87.24 | 85.38 | 86.89 | 3,131,924 | +0.77(+0.89%) |
Apr 22, 2015 | 86.19 | 86.73 | 85.52 | 86.12 | 2,417,562 | +0.02(+0.02%) |
Apr 21, 2015 | 86.21 | 86.88 | 86.03 | 86.10 | 1,805,842 | +0.32(+0.37%) |
Apr 20, 2015 | 85.79 | 86.14 | 85.33 | 85.78 | 2,075,349 | +0.23(+0.27%) |
Apr 17, 2015 | 85.50 | 86.06 | 84.58 | 85.55 | 3,491,288 | -0.82(-0.95%) |
Apr 16, 2015 | 86.85 | 87.05 | 85.85 | 86.37 | 2,553,722 | -0.69(-0.79%) |
Apr 15, 2015 | 88.27 | 88.57 | 86.37 | 87.06 | 4,172,564 | -1.00(-1.14%) |
Apr 14, 2015 | 88.08 | 88.65 | 87.79 | 88.06 | 2,449,397 | -0.03(-0.04%) |
Apr 13, 2015 | 88.78 | 89.33 | 87.98 | 88.09 | 2,863,931 | -0.75(-0.85%) |
Apr 10, 2015 | 88.39 | 89.59 | 88.05 | 88.85 | 4,469,850 | +0.38(+0.43%) |
Apr 09, 2015 | 85.16 | 89.25 | 84.82 | 88.47 | 8,641,569 | +4.11(+4.87%) |
Apr 08, 2015 | 84.32 | 85.12 | 83.90 | 84.36 | 2,253,671 | +0.25(+0.29%) |
Apr 07, 2015 | 84.34 | 85.08 | 84.04 | 84.11 | 1,741,886 | -0.77(-0.90%) |
Apr 06, 2015 | 84.18 | 85.39 | 83.92 | 84.88 | 2,206,974 | +0.30(+0.35%) |
Apr 02, 2015 | 84.49 | 84.58 | 84.58 | 84.58 | 2,622,700 | +0.35(+0.42%) |
Apr 01, 2015 | 86.99 | 87.16 | 83.76 | 84.23 | 5,290,866 | -2.54(-2.93%) |
Mar 31, 2015 | 85.38 | 88.55 | 85.25 | 86.77 | 6,738,520 | +1.36(+1.60%) |
Mar 30, 2015 | 82.81 | 85.56 | 82.73 | 85.41 | 5,932,563 | +3.03(+3.67%) |
Mar 27, 2015 | 83.02 | 83.35 | 82.31 | 82.38 | 2,606,417 | -0.61(-0.74%) |
Mar 26, 2015 | 82.94 | 83.57 | 82.20 | 82.99 | 2,894,201 | -0.46(-0.55%) |
Mar 25, 2015 | 83.87 | 84.74 | 83.12 | 83.45 | 4,111,646 | -0.61(-0.73%) |
Mar 24, 2015 | 85.13 | 85.28 | 84.06 | 84.06 | 2,572,850 | -1.25(-1.47%) |
Mar 23, 2015 | 85.33 | 85.88 | 85.00 | 85.31 | 2,461,843 | -0.07(-0.08%) |
Mar 20, 2015 | 84.52 | 85.92 | 84.45 | 85.38 | 7,753,236 | +1.43(+1.70%) |
Mar 19, 2015 | 83.31 | 84.00 | 83.09 | 83.95 | 2,710,393 | +0.66(+0.79%) |
Mar 18, 2015 | 83.13 | 83.69 | 81.91 | 83.29 | 3,764,528 | +0.28(+0.34%) |
Mar 17, 2015 | 83.04 | 83.63 | 82.72 | 83.01 | 1,864,793 | -0.64(-0.77%) |
Mar 16, 2015 | 81.93 | 84.09 | 81.77 | 83.65 | 3,494,399 | +2.28(+2.80%) |
Mar 13, 2015 | 81.79 | 82.89 | 80.94 | 81.37 | 3,089,808 | -0.91(-1.11%) |
Mar 12, 2015 | 81.66 | 82.50 | 81.60 | 82.28 | 2,207,611 | +1.05(+1.29%) |
Mar 11, 2015 | 81.62 | 82.26 | 81.15 | 81.24 | 3,018,496 | -0.15(-0.18%) |
Mar 10, 2015 | 81.70 | 82.25 | 81.36 | 81.39 | 3,091,481 | -0.50(-0.61%) |
Mar 09, 2015 | 82.39 | 82.92 | 81.83 | 81.89 | 3,419,717 | -0.38(-0.46%) |
Mar 06, 2015 | 84.00 | 84.45 | 82.10 | 82.27 | 3,552,327 | -2.01(-2.38%) |
Mar 05, 2015 | 83.09 | 84.47 | 83.02 | 84.28 | 3,457,749 | -0.55(-0.65%) |
Mar 04, 2015 | 84.08 | 85.03 | 84.35 | 84.83 | 2,908,804 | +0.48(+0.57%) |
Mar 03, 2015 | 84.76 | 84.76 | 84.14 | 84.35 | 2,098,736 | -0.58(-0.68%) |
Mar 02, 2015 | 84.39 | 85.19 | 84.35 | 84.93 | 2,605,202 | +0.14(+0.17%) |
Feb 27, 2015 | 84.74 | 84.97 | 84.09 | 84.79 | 3,398,753 | +0.25(+0.30%) |
Feb 26, 2015 | 84.83 | 85.05 | 84.16 | 84.54 | 6,628,483 | -0.55(-0.65%) |
Feb 25, 2015 | 87.44 | 87.44 | 84.85 | 85.09 | 5,194,117 | -2.53(-2.89%) |
Feb 24, 2015 | 88.00 | 88.83 | 86.05 | 87.62 | 5,942,323 | +0.90(+1.04%) |
Feb 23, 2015 | 86.08 | 86.87 | 85.83 | 86.72 | 5,340,815 | +0.64(+0.74%) |
Feb 20, 2015 | 85.62 | 86.12 | 84.92 | 86.08 | 3,754,892 | +0.58(+0.68%) |
Feb 19, 2015 | 85.07 | 85.73 | 84.86 | 85.50 | 2,971,485 | +0.33(+0.39%) |
Feb 18, 2015 | 85.10 | 85.27 | 84.79 | 85.17 | 2,318,351 | -0.02(-0.02%) |
Feb 17, 2015 | 84.60 | 85.29 | 84.29 | 85.19 | 2,838,319 | +0.29(+0.34%) |
Feb 13, 2015 | 84.57 | 84.90 | 84.90 | 84.90 | 2,098,000 | +0.40(+0.47%) |
Feb 12, 2015 | 85.00 | 85.10 | 83.99 | 84.50 | 3,445,086 | -0.29(-0.34%) |
Feb 11, 2015 | 82.23 | 84.88 | 82.23 | 84.79 | 4,142,153 | +2.55(+3.10%) |
Feb 10, 2015 | 81.59 | 82.27 | 80.91 | 82.24 | 3,319,742 | +1.00(+1.23%) |
Feb 09, 2015 | 82.00 | 82.46 | 80.87 | 81.24 | 3,072,053 | -0.60(-0.73%) |
Feb 06, 2015 | 83.13 | 83.13 | 81.45 | 81.84 | 2,305,720 | -0.85(-1.03%) |
Feb 05, 2015 | 82.75 | 83.10 | 82.20 | 82.69 | 1,812,890 | +0.35(+0.43%) |
Feb 04, 2015 | 82.06 | 83.26 | 81.61 | 82.34 | 6,078,361 | +0.47(+0.57%) |
Feb 03, 2015 | 81.84 | 82.47 | 80.94 | 81.87 | 4,300,270 | +0.09(+0.11%) |
Feb 02, 2015 | 81.33 | 81.91 | 79.01 | 81.78 | 5,404,368 | +1.07(+1.33%) |
Jan 30, 2015 | 81.87 | 82.48 | 80.60 | 80.71 | 4,553,327 | -1.57(-1.91%) |
Jan 29, 2015 | 82.20 | 82.29 | 80.81 | 82.28 | 4,543,898 | +0.33(+0.40%) |
Jan 28, 2015 | 83.54 | 84.08 | 81.75 | 81.95 | 5,764,361 | -1.72(-2.06%) |
Jan 27, 2015 | 84.30 | 84.73 | 83.29 | 83.67 | 2,878,775 | -1.08(-1.27%) |
Jan 26, 2015 | 85.00 | 85.24 | 84.10 | 84.75 | 3,548,789 | -0.05(-0.06%) |
Jan 23, 2015 | 85.21 | 85.42 | 84.42 | 84.80 | 2,449,656 | -0.19(-0.22%) |
Jan 22, 2015 | 83.79 | 85.01 | 83.24 | 84.99 | 3,716,923 | +1.45(+1.74%) |
Jan 21, 2015 | 83.09 | 84.10 | 82.90 | 83.54 | 3,761,687 | +0.06(+0.07%) |
Jan 20, 2015 | 85.27 | 85.32 | 82.76 | 83.48 | 5,339,394 | -1.90(-2.23%) |
Jan 16, 2015 | 84.19 | 85.45 | 83.60 | 85.38 | 3,369,775 | +1.08(+1.28%) |
Jan 15, 2015 | 84.95 | 85.62 | 84.24 | 84.30 | 3,394,349 | +0.04(+0.05%) |
Jan 14, 2015 | 82.62 | 84.40 | 82.62 | 84.26 | 4,435,546 | +0.68(+0.81%) |
Jan 13, 2015 | 83.81 | 84.77 | 83.04 | 83.58 | 2,959,017 | +0.50(+0.60%) |
Jan 12, 2015 | 85.13 | 85.47 | 82.91 | 83.08 | 9,929,662 | -1.82(-2.14%) |
Jan 09, 2015 | 86.08 | 86.38 | 84.71 | 84.90 | 2,629,088 | -1.51(-1.75%) |
Jan 08, 2015 | 85.19 | 86.64 | 85.10 | 86.41 | 4,478,617 | +1.85(+2.19%) |
Jan 07, 2015 | 83.61 | 85.08 | 83.55 | 84.56 | 3,442,039 | +1.28(+1.54%) |
Jan 06, 2015 | 84.25 | 85.21 | 83.04 | 83.28 | 3,966,822 | -0.94(-1.12%) |
Jan 05, 2015 | 84.49 | 85.50 | 83.81 | 84.22 | 4,429,769 | -0.43(-0.51%) |
Jan 02, 2015 | 84.91 | 85.42 | 84.18 | 84.65 | 2,491,061 | -0.02(-0.02%) |
Dec 31, 2014 | 86.17 | 84.67 | 84.67 | 84.67 | 2,648,900 | -1.08(-1.26%) |
Dec 30, 2014 | 85.60 | 86.24 | 85.54 | 85.75 | 1,738,611 | -0.21(-0.24%) |
Dec 29, 2014 | 85.74 | 86.21 | 85.41 | 85.96 | 2,112,417 | +0.22(+0.26%) |
Dec 26, 2014 | 85.74 | 86.27 | 85.21 | 85.73 | 1,956,750 | +0.25(+0.30%) |
Dec 24, 2014 | 85.83 | 85.48 | 85.48 | 85.48 | 1,643,200 | -0.40(-0.47%) |
Dec 23, 2014 | 82.82 | 85.90 | 82.46 | 85.88 | 6,283,102 | +3.55(+4.31%) |
Dec 22, 2014 | 81.25 | 82.39 | 81.24 | 82.33 | 3,276,343 | +1.36(+1.69%) |
Dec 19, 2014 | 80.61 | 81.82 | 80.35 | 80.97 | 10,130,127 | +0.49(+0.61%) |
Dec 18, 2014 | 80.80 | 80.88 | 79.85 | 80.48 | 4,534,824 | +0.54(+0.68%) |
Dec 17, 2014 | 79.36 | 80.15 | 78.89 | 79.94 | 6,292,737 | +0.49(+0.62%) |
Dec 16, 2014 | 81.00 | 81.80 | 79.44 | 79.45 | 8,387,085 | -3.32(-4.01%) |
Dec 15, 2014 | 83.29 | 83.88 | 82.07 | 82.77 | 3,181,132 | -0.11(-0.13%) |
Dec 12, 2014 | 83.30 | 84.26 | 82.88 | 82.88 | 2,856,604 | -1.10(-1.31%) |
Dec 11, 2014 | 84.00 | 84.45 | 83.50 | 83.98 | 2,533,814 | +0.28(+0.33%) |
Dec 10, 2014 | 84.97 | 85.47 | 83.47 | 83.70 | 2,822,382 | -1.98(-2.31%) |
Dec 09, 2014 | 84.44 | 85.72 | 83.86 | 85.68 | 3,814,030 | +0.81(+0.95%) |
Dec 08, 2014 | 84.52 | 85.06 | 84.31 | 84.87 | 3,503,104 | +0.29(+0.34%) |
Dec 05, 2014 | 84.27 | 84.74 | 84.01 | 84.58 | 2,684,530 | +0.55(+0.65%) |
Dec 04, 2014 | 83.96 | 84.51 | 83.59 | 84.03 | 3,549,883 | -0.27(-0.32%) |
Dec 03, 2014 | 84.32 | 84.73 | 84.19 | 84.30 | 3,987,473 | +0.18(+0.21%) |
Dec 02, 2014 | 83.54 | 84.42 | 83.35 | 84.12 | 3,479,918 | +0.47(+0.56%) |
Dec 01, 2014 | 82.99 | 84.14 | 82.92 | 83.65 | 3,991,513 | +0.50(+0.60%) |
Nov 28, 2014 | 82.80 | 83.37 | 82.78 | 83.15 | 1,728,677 | +0.81(+0.98%) |
Nov 26, 2014 | 81.65 | 82.34 | 82.34 | 82.34 | 2,978,900 | +0.82(+1.01%) |
Nov 25, 2014 | 81.10 | 81.53 | 80.91 | 81.52 | 5,924,538 | +0.41(+0.51%) |
Nov 24, 2014 | 80.93 | 81.23 | 80.68 | 81.11 | 3,306,777 | +0.21(+0.26%) |
Nov 21, 2014 | 80.61 | 81.61 | 80.52 | 80.90 | 4,205,005 | +1.01(+1.26%) |
Nov 20, 2014 | 79.33 | 80.01 | 79.07 | 79.89 | 2,892,453 | +0.42(+0.53%) |
Nov 19, 2014 | 79.02 | 80.04 | 78.98 | 79.47 | 3,802,566 | +0.16(+0.20%) |
Nov 18, 2014 | 78.88 | 79.75 | 78.85 | 79.31 | 3,554,939 | +0.25(+0.32%) |
Nov 17, 2014 | 78.23 | 79.12 | 77.87 | 79.06 | 3,924,177 | +1.19(+1.53%) |
Nov 14, 2014 | 78.10 | 78.22 | 77.54 | 77.87 | 2,856,599 | -0.03(-0.04%) |
Nov 13, 2014 | 76.88 | 78.18 | 76.88 | 77.90 | 3,274,469 | +0.06(+0.08%) |
Nov 12, 2014 | 77.55 | 77.93 | 77.00 | 77.84 | 3,138,568 | +0.10(+0.13%) |
Nov 11, 2014 | 78.04 | 78.15 | 77.58 | 77.74 | 3,144,266 | -0.25(-0.32%) |
Nov 10, 2014 | 77.64 | 78.14 | 77.37 | 77.99 | 3,357,449 | +0.12(+0.15%) |
Nov 07, 2014 | 78.00 | 78.00 | 77.45 | 77.87 | 2,962,670 | -0.05(-0.06%) |
Nov 06, 2014 | 77.15 | 77.95 | 76.88 | 77.92 | 2,783,935 | +0.77(+1.00%) |
Nov 05, 2014 | 77.09 | 77.44 | 76.74 | 77.15 | 2,852,556 | +0.11(+0.14%) |
Nov 04, 2014 | 77.03 | 77.43 | 76.57 | 77.04 | 2,818,202 | -0.06(-0.08%) |
Nov 03, 2014 | 76.82 | 77.21 | 76.31 | 77.10 | 3,070,671 | +0.28(+0.36%) |
Oct 31, 2014 | 76.75 | 77.41 | 75.30 | 76.82 | 6,258,543 | +1.28(+1.69%) |
Oct 30, 2014 | 74.00 | 75.99 | 73.95 | 75.54 | 6,350,383 | +1.51(+2.04%) |
Oct 29, 2014 | 73.89 | 74.99 | 73.43 | 74.03 | 7,043,421 | -0.38(-0.51%) |
Oct 28, 2014 | 73.57 | 74.48 | 73.14 | 74.41 | 3,462,366 | +1.13(+1.54%) |
Oct 27, 2014 | 73.68 | 73.65 | 73.08 | 73.28 | 4,187,902 | -0.37(-0.50%) |
Oct 24, 2014 | 73.43 | 73.71 | 73.05 | 73.65 | 2,635,891 | +0.59(+0.81%) |
Oct 23, 2014 | 73.79 | 73.92 | 72.79 | 73.06 | 4,072,107 | +0.06(+0.08%) |
Oct 22, 2014 | 73.89 | 73.98 | 72.46 | 73.00 | 4,721,072 | -1.03(-1.39%) |
Oct 21, 2014 | 72.00 | 74.08 | 71.84 | 74.03 | 5,182,243 | +2.51(+3.51%) |
Oct 20, 2014 | 70.52 | 71.60 | 70.44 | 71.52 | 2,195,261 | +0.78(+1.10%) |
Oct 17, 2014 | 70.15 | 70.96 | 69.77 | 70.74 | 3,529,660 | +0.77(+1.10%) |
Oct 16, 2014 | 69.05 | 70.33 | 68.87 | 69.97 | 4,426,018 | -0.09(-0.13%) |
Oct 15, 2014 | 69.71 | 70.91 | 68.97 | 70.06 | 5,227,138 | -0.34(-0.48%) |
Oct 14, 2014 | 71.08 | 71.23 | 70.36 | 70.40 | 4,094,920 | -0.16(-0.23%) |
Oct 13, 2014 | 70.31 | 71.25 | 70.12 | 70.56 | 3,163,513 | +0.00(+0.00%) |
Oct 10, 2014 | 70.27 | 71.67 | 69.99 | 70.56 | 3,686,121 | +0.12(+0.17%) |
Oct 09, 2014 | 71.38 | 71.55 | 70.17 | 70.44 | 2,671,664 | -1.13(-1.58%) |
Oct 08, 2014 | 69.79 | 71.75 | 69.46 | 71.57 | 3,255,576 | +1.92(+2.76%) |
Oct 07, 2014 | 70.37 | 70.59 | 69.24 | 69.65 | 3,117,285 | -1.22(-1.73%) |
Oct 06, 2014 | 71.49 | 71.81 | 70.16 | 70.88 | 2,408,626 | -0.44(-0.62%) |
Oct 03, 2014 | 70.61 | 71.65 | 70.54 | 71.32 | 2,685,348 | +0.87(+1.23%) |
Oct 02, 2014 | 70.05 | 70.65 | 69.77 | 70.45 | 3,108,725 | +0.38(+0.54%) |
Oct 01, 2014 | 70.75 | 71.13 | 69.77 | 70.07 | 4,596,807 | -0.56(-0.79%) |
Sep 30, 2014 | 71.02 | 71.30 | 70.36 | 70.63 | 3,144,278 | -0.77(-1.08%) |
Sep 29, 2014 | 70.89 | 71.59 | 70.73 | 71.40 | 1,923,253 | -0.20(-0.28%) |
Sep 26, 2014 | 71.85 | 72.01 | 70.98 | 71.60 | 2,940,330 | -0.38(-0.53%) |
Sep 25, 2014 | 72.60 | 72.76 | 71.58 | 71.98 | 3,778,035 | -0.79(-1.09%) |
Sep 24, 2014 | 71.95 | 72.83 | 71.85 | 72.77 | 2,776,426 | +0.82(+1.14%) |
Sep 23, 2014 | 72.41 | 72.70 | 71.73 | 71.95 | 3,516,974 | -0.87(-1.19%) |
Sep 22, 2014 | 74.09 | 74.29 | 72.70 | 72.82 | 3,627,413 | -1.53(-2.06%) |
Sep 19, 2014 | 74.80 | 75.04 | 74.25 | 74.35 | 12,136,756 | -0.25(-0.34%) |
Sep 18, 2014 | 73.95 | 74.74 | 73.92 | 74.60 | 2,565,343 | +0.67(+0.91%) |
Sep 17, 2014 | 73.89 | 74.33 | 73.56 | 73.93 | 2,248,254 | -0.11(-0.15%) |
Sep 16, 2014 | 73.47 | 74.26 | 73.34 | 74.04 | 2,498,245 | +0.65(+0.89%) |
Sep 15, 2014 | 73.90 | 73.97 | 73.19 | 73.39 | 2,647,591 | -0.34(-0.47%) |
Sep 12, 2014 | 74.62 | 74.96 | 73.60 | 73.73 | 3,442,564 | -1.11(-1.49%) |
Sep 11, 2014 | 74.26 | 75.08 | 73.88 | 74.85 | 3,880,465 | -0.20(-0.27%) |
Sep 10, 2014 | 75.23 | 75.35 | 74.48 | 75.05 | 2,883,297 | +0.40(+0.54%) |
Sep 09, 2014 | 74.90 | 75.00 | 74.47 | 74.65 | 3,585,978 | -0.17(-0.23%) |
Sep 08, 2014 | 75.25 | 75.46 | 74.40 | 74.82 | 3,151,407 | -0.69(-0.91%) |
Sep 05, 2014 | 73.30 | 75.95 | 73.12 | 75.51 | 6,197,675 | +2.29(+3.13%) |
Sep 04, 2014 | 73.80 | 74.42 | 72.86 | 73.22 | 2,770,219 | -0.45(-0.61%) |
Sep 03, 2014 | 73.72 | 74.00 | 73.31 | 73.67 | 3,226,938 | +0.22(+0.30%) |
Sep 02, 2014 | 74.20 | 74.20 | 73.08 | 73.45 | 3,161,332 | -0.48(-0.65%) |
Aug 29, 2014 | 74.49 | 73.93 | 73.93 | 73.93 | 3,662,900 | +0.11(+0.15%) |
Aug 28, 2014 | 74.61 | 74.87 | 73.67 | 73.82 | 3,118,072 | -0.90(-1.20%) |
Aug 27, 2014 | 75.00 | 75.40 | 74.48 | 74.72 | 2,544,975 | -0.36(-0.48%) |
Aug 26, 2014 | 75.16 | 75.21 | 74.71 | 75.08 | 2,778,270 | -0.14(-0.19%) |
Aug 25, 2014 | 75.38 | 75.74 | 75.07 | 75.22 | 2,329,498 | +0.19(+0.25%) |
Aug 22, 2014 | 75.10 | 75.47 | 75.01 | 75.03 | 3,955,673 | -0.32(-0.42%) |
Aug 21, 2014 | 74.73 | 75.36 | 74.64 | 75.35 | 3,865,153 | +0.48(+0.64%) |
Aug 20, 2014 | 73.88 | 75.13 | 73.87 | 74.87 | 4,067,624 | +0.67(+0.90%) |
Aug 19, 2014 | 73.97 | 74.50 | 73.66 | 74.20 | 3,341,541 | +0.36(+0.49%) |
Aug 18, 2014 | 73.20 | 73.91 | 72.87 | 73.84 | 3,249,070 | +0.80(+1.10%) |
Aug 15, 2014 | 73.22 | 73.22 | 72.61 | 73.04 | 4,562,371 | +0.22(+0.30%) |
Aug 14, 2014 | 72.09 | 72.85 | 71.93 | 72.82 | 3,839,394 | +0.93(+1.29%) |
Aug 13, 2014 | 71.55 | 72.11 | 71.55 | 71.89 | 4,434,956 | +0.20(+0.27%) |
Aug 12, 2014 | 71.62 | 72.10 | 71.58 | 71.69 | 3,592,824 | -0.10(-0.13%) |
Aug 11, 2014 | 71.35 | 72.10 | 71.30 | 71.79 | 3,910,089 | +0.39(+0.55%) |
Aug 08, 2014 | 70.86 | 71.44 | 70.58 | 71.40 | 3,884,824 | +0.87(+1.23%) |
Aug 07, 2014 | 70.62 | 70.95 | 70.17 | 70.53 | 4,592,969 | +0.03(+0.04%) |
Aug 06, 2014 | 70.34 | 70.75 | 70.21 | 70.50 | 4,938,256 | +0.07(+0.10%) |
Aug 05, 2014 | 70.22 | 71.05 | 70.21 | 70.43 | 5,398,115 | -0.58(-0.82%) |
Aug 04, 2014 | 70.00 | 71.27 | 69.93 | 71.01 | 4,567,830 | +0.84(+1.20%) |
Aug 01, 2014 | 69.62 | 70.25 | 69.38 | 70.17 | 5,266,499 | +0.52(+0.75%) |
Jul 31, 2014 | 70.11 | 70.50 | 69.50 | 69.65 | 5,336,990 | -0.96(-1.36%) |
Jul 30, 2014 | 69.76 | 71.73 | 69.28 | 70.61 | 11,250,532 | +3.33(+4.95%) |
Jul 29, 2014 | 66.00 | 67.95 | 65.93 | 67.28 | 7,198,864 | +1.38(+2.09%) |
Jul 28, 2014 | 66.75 | 66.99 | 65.78 | 65.90 | 10,016,552 | -0.45(-0.68%) |
Jul 25, 2014 | 66.15 | 66.38 | 65.47 | 66.35 | 4,357,181 | -0.17(-0.26%) |
Jul 24, 2014 | 66.17 | 66.85 | 65.97 | 66.52 | 7,123,543 | +0.50(+0.76%) |
Jul 23, 2014 | 66.00 | 66.23 | 65.08 | 66.02 | 6,645,237 | -0.62(-0.93%) |
Jul 22, 2014 | 65.98 | 66.78 | 65.72 | 66.64 | 5,135,601 | +0.90(+1.37%) |
Jul 21, 2014 | 65.80 | 65.97 | 65.61 | 65.74 | 3,681,071 | -0.26(-0.39%) |
Jul 18, 2014 | 66.06 | 66.06 | 65.37 | 66.00 | 4,569,843 | +0.40(+0.61%) |
Jul 17, 2014 | 65.99 | 66.42 | 65.50 | 65.60 | 6,411,015 | -0.34(-0.52%) |
Jul 16, 2014 | 68.21 | 68.48 | 65.56 | 65.94 | 12,673,217 | -2.13(-3.13%) |
Jul 15, 2014 | 68.00 | 68.59 | 67.80 | 68.07 | 4,899,718 | +0.17(+0.25%) |
Jul 14, 2014 | 68.05 | 68.35 | 67.81 | 67.90 | 3,812,909 | +0.10(+0.15%) |
Jul 11, 2014 | 67.75 | 67.90 | 67.20 | 67.80 | 2,583,545 | +0.09(+0.14%) |
Jul 10, 2014 | 67.43 | 68.19 | 67.30 | 67.70 | 3,743,845 | -0.11(-0.15%) |
Jul 09, 2014 | 68.04 | 68.04 | 67.20 | 67.81 | 4,819,016 | +0.19(+0.28%) |
Jul 08, 2014 | 68.89 | 69.03 | 67.38 | 67.62 | 5,318,910 | -1.49(-2.16%) |
Jul 07, 2014 | 69.44 | 69.48 | 68.58 | 69.11 | 2,587,957 | -0.32(-0.46%) |
Jul 03, 2014 | 69.34 | 69.43 | 69.43 | 69.43 | 2,045,100 | +0.42(+0.61%) |
Jul 02, 2014 | 69.00 | 69.08 | 68.54 | 69.01 | 3,269,228 | -0.06(-0.09%) |