Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.37 | 66.45 | 65.31 | 66.22 | 10,468,797 | +0.41(+0.62%) |
Jun 29, 2015 | 65.77 | 66.54 | 65.73 | 65.81 | 9,121,860 | -0.78(-1.17%) |
Jun 26, 2015 | 66.37 | 67.09 | 66.13 | 66.59 | 33,173,294 | +0.00(+0.00%) |
Jun 25, 2015 | 67.12 | 67.40 | 66.59 | 66.59 | 7,620,911 | -0.65(-0.96%) |
Jun 24, 2015 | 67.04 | 67.70 | 66.87 | 67.23 | 8,545,530 | -0.38(-0.56%) |
Jun 23, 2015 | 66.60 | 67.68 | 66.45 | 67.61 | 7,719,390 | +0.79(+1.18%) |
Jun 22, 2015 | 66.77 | 67.03 | 65.92 | 66.82 | 9,466,687 | +0.27(+0.40%) |
Jun 19, 2015 | 67.28 | 67.43 | 66.25 | 66.55 | 18,076,928 | -1.54(-2.27%) |
Jun 18, 2015 | 69.22 | 69.57 | 68.07 | 68.10 | 10,233,937 | -0.80(-1.16%) |
Jun 17, 2015 | 69.17 | 69.62 | 68.53 | 68.89 | 6,060,655 | -0.02(-0.02%) |
Jun 16, 2015 | 68.84 | 68.98 | 68.46 | 68.91 | 4,856,613 | +0.20(+0.29%) |
Jun 15, 2015 | 68.69 | 68.99 | 68.15 | 68.71 | 6,937,965 | -0.55(-0.80%) |
Jun 12, 2015 | 69.33 | 69.58 | 69.01 | 69.26 | 5,203,439 | -0.40(-0.57%) |
Jun 11, 2015 | 70.40 | 70.44 | 69.57 | 69.66 | 6,683,046 | -0.74(-1.05%) |
Jun 10, 2015 | 69.90 | 70.55 | 69.71 | 70.40 | 7,868,156 | +1.36(+1.97%) |
Jun 09, 2015 | 69.27 | 69.63 | 68.99 | 69.04 | 6,609,029 | +0.38(+0.55%) |
Jun 08, 2015 | 69.02 | 69.66 | 68.49 | 68.66 | 9,260,876 | -0.61(-0.89%) |
Jun 05, 2015 | 68.91 | 70.47 | 68.82 | 69.28 | 9,267,169 | +0.08(+0.11%) |
Jun 04, 2015 | 69.79 | 70.18 | 69.15 | 69.20 | 8,397,337 | -0.99(-1.41%) |
Jun 03, 2015 | 70.13 | 71.05 | 70.07 | 70.19 | 5,163,436 | -0.11(-0.15%) |
Jun 02, 2015 | 69.96 | 71.15 | 69.72 | 70.30 | 6,885,665 | +0.65(+0.94%) |
Jun 01, 2015 | 69.29 | 69.95 | 68.90 | 69.65 | 6,512,128 | +0.29(+0.42%) |
May 29, 2015 | 69.55 | 70.03 | 69.35 | 69.36 | 7,970,017 | +0.09(+0.13%) |
May 28, 2015 | 69.27 | 69.41 | 68.55 | 69.26 | 5,758,305 | -0.27(-0.38%) |
May 27, 2015 | 68.84 | 70.06 | 68.84 | 69.53 | 7,076,323 | +0.20(+0.29%) |
May 26, 2015 | 69.62 | 70.06 | 68.96 | 69.33 | 7,992,212 | -0.98(-1.39%) |
May 22, 2015 | 69.88 | 70.31 | 70.31 | 70.31 | 5,371,458 | -0.01(-0.01%) |
May 21, 2015 | 69.81 | 70.81 | 69.36 | 70.32 | 6,696,974 | +0.98(+1.41%) |
May 20, 2015 | 69.30 | 69.67 | 68.63 | 69.34 | 5,858,472 | +0.15(+0.21%) |
May 19, 2015 | 70.10 | 70.10 | 68.72 | 69.19 | 8,131,383 | -1.67(-2.36%) |
May 18, 2015 | 70.26 | 71.06 | 70.03 | 70.87 | 5,265,981 | +0.47(+0.66%) |
May 15, 2015 | 70.18 | 70.82 | 69.66 | 70.40 | 6,073,297 | -0.02(-0.03%) |
May 14, 2015 | 70.91 | 71.25 | 70.22 | 70.42 | 6,892,533 | -0.26(-0.37%) |
May 13, 2015 | 71.15 | 71.19 | 70.12 | 70.68 | 7,739,591 | +0.03(+0.04%) |
May 12, 2015 | 69.82 | 71.01 | 69.64 | 70.65 | 6,658,205 | +0.53(+0.76%) |
May 11, 2015 | 71.36 | 71.37 | 70.05 | 70.12 | 9,600,372 | -0.50(-0.71%) |
May 08, 2015 | 69.78 | 70.72 | 68.87 | 70.62 | 7,955,834 | +1.68(+2.44%) |
May 07, 2015 | 70.00 | 70.05 | 68.44 | 68.94 | 11,345,639 | -1.56(-2.21%) |
May 06, 2015 | 70.84 | 71.49 | 69.95 | 70.50 | 8,723,419 | +0.18(+0.25%) |
May 05, 2015 | 71.56 | 72.14 | 70.32 | 70.33 | 9,619,096 | -0.72(-1.01%) |
May 04, 2015 | 71.96 | 71.96 | 70.59 | 71.04 | 6,535,625 | -0.02(-0.02%) |
May 01, 2015 | 72.19 | 72.50 | 70.91 | 71.06 | 9,065,459 | -1.23(-1.70%) |
Apr 30, 2015 | 72.00 | 72.69 | 71.39 | 72.29 | 10,688,139 | +0.25(+0.35%) |
Apr 29, 2015 | 70.74 | 72.13 | 70.22 | 72.04 | 10,645,590 | +1.24(+1.75%) |
Apr 28, 2015 | 70.36 | 70.91 | 69.90 | 70.80 | 5,863,886 | +0.25(+0.36%) |
Apr 27, 2015 | 70.43 | 70.75 | 69.87 | 70.55 | 9,713,838 | +0.55(+0.79%) |
Apr 24, 2015 | 70.68 | 70.82 | 69.65 | 70.00 | 9,951,921 | -1.10(-1.55%) |
Apr 23, 2015 | 70.54 | 71.78 | 70.54 | 71.10 | 8,104,479 | +0.68(+0.97%) |
Apr 22, 2015 | 70.20 | 70.65 | 69.61 | 70.42 | 7,735,127 | +0.66(+0.95%) |
Apr 21, 2015 | 70.65 | 70.81 | 69.23 | 69.75 | 8,964,937 | -0.90(-1.28%) |
Apr 20, 2015 | 70.74 | 71.65 | 70.46 | 70.65 | 11,697,791 | -0.30(-0.42%) |
Apr 17, 2015 | 71.91 | 72.50 | 69.94 | 70.95 | 26,178,868 | +0.74(+1.06%) |
Apr 16, 2015 | 69.72 | 71.25 | 68.94 | 70.21 | 22,425,668 | -0.08(-0.12%) |
Apr 15, 2015 | 68.35 | 70.29 | 67.93 | 70.29 | 17,284,936 | +2.44(+3.60%) |
Apr 14, 2015 | 67.69 | 68.26 | 67.50 | 67.85 | 15,774,010 | +0.60(+0.89%) |
Apr 13, 2015 | 67.99 | 68.23 | 67.06 | 67.25 | 10,387,584 | -0.83(-1.22%) |
Apr 10, 2015 | 67.83 | 68.29 | 67.39 | 68.09 | 9,574,599 | +0.50(+0.75%) |
Apr 09, 2015 | 66.00 | 67.95 | 65.91 | 67.58 | 12,050,058 | +1.78(+2.71%) |
Apr 08, 2015 | 66.14 | 66.54 | 65.15 | 65.80 | 11,437,563 | -0.11(-0.17%) |
Apr 07, 2015 | 65.82 | 66.47 | 65.14 | 65.92 | 9,390,747 | +0.28(+0.42%) |
Apr 06, 2015 | 64.92 | 66.51 | 64.80 | 65.64 | 10,591,170 | +1.16(+1.80%) |
Apr 02, 2015 | 64.25 | 64.48 | 64.48 | 64.48 | 7,904,192 | +0.08(+0.13%) |
Apr 01, 2015 | 64.18 | 64.79 | 63.88 | 64.40 | 10,218,843 | +0.64(+1.01%) |
Mar 31, 2015 | 63.97 | 64.38 | 63.69 | 63.75 | 9,560,216 | -0.79(-1.23%) |
Mar 30, 2015 | 64.09 | 64.74 | 63.73 | 64.55 | 8,556,175 | +0.89(+1.40%) |
Mar 27, 2015 | 63.43 | 63.78 | 62.90 | 63.66 | 7,498,125 | +0.11(+0.18%) |
Mar 26, 2015 | 64.18 | 64.64 | 63.24 | 63.54 | 10,666,642 | -0.10(-0.16%) |
Mar 25, 2015 | 63.15 | 64.27 | 62.90 | 63.64 | 10,788,016 | +1.10(+1.76%) |
Mar 24, 2015 | 62.58 | 63.04 | 62.39 | 62.54 | 8,436,421 | -0.11(-0.18%) |
Mar 23, 2015 | 63.03 | 63.85 | 62.65 | 62.65 | 11,690,101 | -0.28(-0.45%) |
Mar 20, 2015 | 62.36 | 63.56 | 62.30 | 62.94 | 18,825,136 | +1.04(+1.68%) |
Mar 19, 2015 | 61.68 | 62.58 | 61.59 | 61.90 | 11,027,133 | -0.79(-1.27%) |
Mar 18, 2015 | 61.17 | 63.16 | 60.66 | 62.69 | 15,103,699 | +1.21(+1.96%) |
Mar 17, 2015 | 61.39 | 61.96 | 61.12 | 61.49 | 10,410,680 | -0.60(-0.97%) |
Mar 16, 2015 | 61.06 | 62.20 | 60.87 | 62.09 | 10,817,682 | +0.64(+1.04%) |
Mar 13, 2015 | 61.31 | 61.81 | 60.87 | 61.45 | 11,565,273 | -0.40(-0.64%) |
Mar 12, 2015 | 62.24 | 62.38 | 61.71 | 61.84 | 9,985,999 | -0.25(-0.41%) |
Mar 11, 2015 | 62.23 | 62.59 | 62.00 | 62.10 | 8,058,041 | -0.03(-0.05%) |
Mar 10, 2015 | 62.13 | 63.00 | 62.07 | 62.13 | 10,653,274 | -0.80(-1.27%) |
Mar 09, 2015 | 63.32 | 63.72 | 62.69 | 62.93 | 8,239,638 | -0.57(-0.90%) |
Mar 06, 2015 | 64.20 | 64.55 | 63.34 | 63.50 | 12,661,654 | -1.31(-2.02%) |
Mar 05, 2015 | 64.44 | 65.01 | 64.12 | 64.81 | 7,579,395 | -0.24(-0.38%) |
Mar 04, 2015 | 64.99 | 65.17 | 64.00 | 65.05 | 10,749,305 | +0.18(+0.27%) |
Mar 03, 2015 | 64.84 | 65.33 | 64.16 | 64.88 | 8,866,079 | +0.22(+0.34%) |
Mar 02, 2015 | 63.95 | 64.84 | 63.54 | 64.66 | 10,108,291 | +0.35(+0.55%) |
Feb 27, 2015 | 64.16 | 64.76 | 64.16 | 64.30 | 10,255,494 | +0.21(+0.32%) |
Feb 26, 2015 | 64.55 | 64.66 | 63.62 | 64.10 | 11,095,878 | -1.01(-1.55%) |
Feb 25, 2015 | 65.24 | 65.44 | 64.60 | 65.11 | 7,324,945 | -0.08(-0.12%) |
Feb 24, 2015 | 66.16 | 66.27 | 64.59 | 65.18 | 11,033,294 | -0.18(-0.27%) |
Feb 23, 2015 | 64.79 | 65.86 | 64.48 | 65.36 | 7,888,655 | -0.26(-0.40%) |
Feb 20, 2015 | 66.22 | 66.66 | 65.14 | 65.62 | 10,631,460 | -0.84(-1.26%) |
Feb 19, 2015 | 65.13 | 66.92 | 65.04 | 66.46 | 8,853,054 | -0.58(-0.87%) |
Feb 18, 2015 | 67.33 | 67.49 | 66.74 | 67.04 | 9,394,993 | -0.88(-1.29%) |
Feb 17, 2015 | 67.57 | 68.00 | 66.69 | 67.92 | 10,414,671 | +0.39(+0.58%) |
Feb 13, 2015 | 66.76 | 67.53 | 67.53 | 67.53 | 9,898,105 | +1.85(+2.82%) |
Feb 12, 2015 | 65.83 | 66.78 | 65.31 | 65.68 | 8,540,770 | +0.94(+1.45%) |
Feb 11, 2015 | 64.11 | 65.20 | 63.80 | 64.74 | 8,678,176 | -0.37(-0.57%) |
Feb 10, 2015 | 65.54 | 65.79 | 64.21 | 65.11 | 9,446,073 | -0.46(-0.70%) |
Feb 09, 2015 | 65.83 | 66.38 | 65.35 | 65.57 | 9,965,446 | +0.12(+0.19%) |
Feb 06, 2015 | 65.95 | 66.41 | 65.18 | 65.45 | 11,291,859 | +0.18(+0.28%) |
Feb 05, 2015 | 65.06 | 65.66 | 64.50 | 65.27 | 10,200,468 | +1.04(+1.62%) |
Feb 04, 2015 | 65.14 | 65.23 | 63.54 | 64.23 | 15,889,701 | -1.92(-2.91%) |
Feb 03, 2015 | 65.32 | 66.91 | 65.23 | 66.15 | 20,947,872 | +1.85(+2.88%) |
Feb 02, 2015 | 63.80 | 64.38 | 62.67 | 64.30 | 12,407,823 | +1.71(+2.73%) |
Jan 30, 2015 | 61.79 | 63.67 | 61.36 | 62.59 | 13,094,648 | +0.37(+0.60%) |
Jan 29, 2015 | 61.65 | 62.34 | 60.41 | 62.21 | 11,895,801 | +0.87(+1.42%) |
Jan 28, 2015 | 63.96 | 63.99 | 61.17 | 61.34 | 13,217,221 | -2.89(-4.49%) |
Jan 27, 2015 | 62.84 | 64.57 | 62.84 | 64.23 | 9,652,711 | +0.66(+1.04%) |
Jan 26, 2015 | 62.34 | 63.89 | 61.95 | 63.57 | 9,294,473 | +1.28(+2.05%) |
Jan 23, 2015 | 62.24 | 63.20 | 61.99 | 62.29 | 10,574,405 | -0.11(-0.17%) |
Jan 22, 2015 | 63.00 | 63.14 | 61.31 | 62.40 | 11,899,121 | -0.05(-0.09%) |
Jan 21, 2015 | 61.09 | 62.78 | 60.47 | 62.45 | 12,082,293 | +1.31(+2.15%) |
Jan 20, 2015 | 61.06 | 61.49 | 59.94 | 61.14 | 14,382,614 | -0.65(-1.05%) |
Jan 16, 2015 | 58.86 | 61.93 | 58.85 | 61.78 | 23,152,386 | +3.57(+6.13%) |
Jan 15, 2015 | 59.81 | 60.13 | 58.06 | 58.21 | 14,369,779 | -1.34(-2.25%) |
Jan 14, 2015 | 57.73 | 59.68 | 57.43 | 59.55 | 16,093,561 | +0.46(+0.78%) |
Jan 13, 2015 | 59.25 | 60.01 | 58.52 | 59.08 | 15,712,509 | -0.21(-0.35%) |
Jan 12, 2015 | 60.11 | 60.11 | 58.29 | 59.29 | 17,448,192 | -2.41(-3.90%) |
Jan 09, 2015 | 63.26 | 63.33 | 61.21 | 61.70 | 10,073,752 | -1.12(-1.79%) |
Jan 08, 2015 | 62.66 | 63.27 | 62.24 | 62.82 | 10,409,264 | +0.75(+1.21%) |
Jan 07, 2015 | 62.71 | 62.79 | 61.17 | 62.07 | 10,466,762 | -0.01(-0.01%) |
Jan 06, 2015 | 63.00 | 63.32 | 61.27 | 62.08 | 12,845,499 | -1.24(-1.96%) |
Jan 05, 2015 | 64.11 | 64.11 | 62.74 | 63.32 | 13,173,186 | -1.76(-2.71%) |
Jan 02, 2015 | 64.43 | 65.48 | 64.28 | 65.08 | 7,241,317 | +0.20(+0.30%) |
Dec 31, 2014 | 65.12 | 64.88 | 64.88 | 64.88 | 7,038,582 | -0.78(-1.19%) |
Dec 30, 2014 | 66.13 | 66.24 | 65.37 | 65.66 | 8,051,278 | -0.69(-1.04%) |
Dec 29, 2014 | 66.39 | 66.92 | 65.75 | 66.35 | 7,731,073 | +0.17(+0.25%) |
Dec 26, 2014 | 66.51 | 66.87 | 65.72 | 66.19 | 6,365,542 | +0.05(+0.08%) |
Dec 24, 2014 | 65.91 | 66.13 | 66.13 | 66.13 | 4,770,802 | -0.20(-0.30%) |
Dec 23, 2014 | 66.16 | 66.61 | 65.53 | 66.33 | 11,028,591 | +0.43(+0.66%) |
Dec 22, 2014 | 66.35 | 66.70 | 65.25 | 65.90 | 13,873,485 | -0.58(-0.88%) |
Dec 19, 2014 | 64.05 | 66.64 | 63.83 | 66.48 | 20,396,146 | +2.50(+3.91%) |
Dec 18, 2014 | 64.76 | 64.96 | 62.34 | 63.98 | 17,423,860 | +1.03(+1.63%) |
Dec 17, 2014 | 61.66 | 64.14 | 60.96 | 62.96 | 18,284,776 | +2.04(+3.35%) |
Dec 16, 2014 | 59.91 | 63.36 | 59.61 | 60.92 | 21,071,418 | +0.22(+0.36%) |
Dec 15, 2014 | 60.95 | 62.16 | 60.65 | 60.70 | 14,696,532 | -0.08(-0.12%) |
Dec 12, 2014 | 62.33 | 62.94 | 60.57 | 60.77 | 23,311,994 | -2.29(-3.63%) |
Dec 11, 2014 | 63.01 | 64.72 | 62.86 | 63.06 | 16,233,893 | -0.12(-0.19%) |
Dec 10, 2014 | 63.80 | 63.86 | 62.39 | 63.18 | 14,697,913 | -1.75(-2.69%) |
Dec 09, 2014 | 63.29 | 64.97 | 62.97 | 64.93 | 13,924,310 | +0.96(+1.50%) |
Dec 08, 2014 | 65.36 | 65.47 | 63.74 | 63.97 | 14,881,981 | -2.24(-3.38%) |
Dec 05, 2014 | 66.25 | 66.97 | 65.33 | 66.21 | 11,826,067 | -0.21(-0.31%) |
Dec 04, 2014 | 65.39 | 66.97 | 64.87 | 66.42 | 11,863,095 | +0.51(+0.77%) |
Dec 03, 2014 | 65.15 | 66.22 | 64.65 | 65.91 | 15,100,653 | +1.17(+1.81%) |
Dec 02, 2014 | 64.62 | 65.41 | 63.68 | 64.74 | 18,103,848 | +0.29(+0.45%) |
Dec 01, 2014 | 64.21 | 65.19 | 62.79 | 64.45 | 23,781,236 | -0.54(-0.83%) |
Nov 28, 2014 | 65.25 | 65.54 | 62.95 | 64.99 | 24,964,940 | -5.19(-7.39%) |
Nov 26, 2014 | 71.70 | 70.17 | 70.17 | 70.17 | 13,070,385 | -1.81(-2.51%) |
Nov 25, 2014 | 74.71 | 74.87 | 71.87 | 71.98 | 14,158,740 | -2.46(-3.30%) |
Nov 24, 2014 | 74.64 | 75.01 | 74.08 | 74.44 | 13,655,146 | +0.44(+0.59%) |
Nov 21, 2014 | 74.16 | 74.67 | 73.19 | 74.00 | 12,291,746 | +1.31(+1.80%) |
Nov 20, 2014 | 71.83 | 72.78 | 71.57 | 72.69 | 10,843,293 | +0.86(+1.20%) |
Nov 19, 2014 | 71.92 | 72.40 | 71.02 | 71.83 | 8,667,098 | -0.21(-0.29%) |
Nov 18, 2014 | 73.09 | 73.09 | 71.79 | 72.04 | 7,897,551 | -0.26(-0.37%) |
Nov 17, 2014 | 72.02 | 72.96 | 71.78 | 72.31 | 11,241,264 | +0.23(+0.33%) |
Nov 14, 2014 | 72.78 | 73.23 | 71.39 | 72.07 | 15,639,303 | +0.36(+0.50%) |
Nov 13, 2014 | 73.05 | 73.70 | 70.11 | 71.72 | 23,959,432 | -1.95(-2.65%) |
Nov 12, 2014 | 73.91 | 75.38 | 73.52 | 73.67 | 8,838,973 | -0.70(-0.95%) |
Nov 11, 2014 | 74.38 | 74.47 | 73.15 | 74.37 | 8,082,881 | +0.05(+0.07%) |
Nov 10, 2014 | 75.19 | 76.02 | 74.23 | 74.32 | 10,537,748 | -0.33(-0.45%) |
Nov 07, 2014 | 73.64 | 75.56 | 73.54 | 74.65 | 10,350,405 | +1.32(+1.80%) |
Nov 06, 2014 | 72.21 | 73.40 | 71.15 | 73.33 | 12,574,323 | +0.26(+0.35%) |
Nov 05, 2014 | 71.51 | 73.46 | 71.19 | 73.07 | 9,843,661 | +1.88(+2.63%) |
Nov 04, 2014 | 72.22 | 72.22 | 70.65 | 71.19 | 12,654,579 | -1.78(-2.45%) |
Nov 03, 2014 | 74.11 | 74.99 | 72.71 | 72.98 | 10,226,951 | -1.62(-2.17%) |
Oct 31, 2014 | 73.19 | 74.70 | 72.99 | 74.60 | 10,973,595 | +0.79(+1.07%) |
Oct 30, 2014 | 73.25 | 74.03 | 72.61 | 73.81 | 6,750,486 | +0.16(+0.22%) |
Oct 29, 2014 | 74.00 | 74.42 | 72.93 | 73.65 | 9,760,883 | +0.68(+0.93%) |
Oct 28, 2014 | 71.25 | 73.15 | 70.73 | 72.97 | 11,008,190 | +2.26(+3.20%) |
Oct 27, 2014 | 72.06 | 73.52 | 69.90 | 70.71 | 20,174,538 | -2.81(-3.83%) |
Oct 24, 2014 | 74.25 | 74.25 | 72.80 | 73.52 | 9,905,327 | -0.77(-1.04%) |
Oct 23, 2014 | 74.26 | 75.16 | 73.40 | 74.30 | 10,273,347 | +1.72(+2.36%) |
Oct 22, 2014 | 74.23 | 74.60 | 72.53 | 72.58 | 11,002,804 | -1.33(-1.80%) |
Oct 21, 2014 | 73.31 | 73.91 | 72.34 | 73.91 | 12,148,257 | +2.38(+3.33%) |
Oct 20, 2014 | 71.47 | 71.78 | 71.02 | 71.53 | 10,858,131 | +0.48(+0.67%) |
Oct 17, 2014 | 73.58 | 74.43 | 70.38 | 71.05 | 23,738,092 | +2.52(+3.67%) |
Oct 16, 2014 | 65.59 | 68.97 | 65.03 | 68.53 | 20,396,546 | +1.08(+1.60%) |
Oct 15, 2014 | 66.46 | 67.88 | 65.18 | 67.45 | 24,209,130 | +0.19(+0.28%) |
Oct 14, 2014 | 68.88 | 69.95 | 66.70 | 67.26 | 19,537,580 | -1.49(-2.17%) |
Oct 13, 2014 | 70.19 | 71.25 | 68.61 | 68.75 | 18,470,374 | -1.62(-2.30%) |
Oct 10, 2014 | 71.15 | 71.47 | 69.66 | 70.37 | 18,477,218 | -1.40(-1.95%) |
Oct 09, 2014 | 74.07 | 74.08 | 71.60 | 71.77 | 19,634,726 | -2.66(-3.58%) |
Oct 08, 2014 | 73.87 | 74.50 | 72.40 | 74.43 | 13,914,749 | +0.16(+0.21%) |
Oct 07, 2014 | 74.23 | 75.75 | 73.76 | 74.27 | 12,669,935 | -0.25(-0.33%) |
Oct 06, 2014 | 74.39 | 75.47 | 73.82 | 74.52 | 8,018,509 | +0.50(+0.67%) |
Oct 03, 2014 | 74.28 | 74.44 | 73.00 | 74.02 | 9,003,049 | +0.09(+0.12%) |
Oct 02, 2014 | 74.20 | 74.44 | 73.19 | 73.93 | 14,368,418 | -0.81(-1.08%) |
Oct 01, 2014 | 76.68 | 77.43 | 74.39 | 74.74 | 11,480,336 | -2.15(-2.79%) |
Sep 30, 2014 | 78.36 | 78.92 | 76.61 | 76.89 | 10,690,216 | -1.20(-1.54%) |
Sep 29, 2014 | 77.31 | 78.36 | 76.84 | 78.09 | 9,314,740 | -0.14(-0.17%) |
Sep 26, 2014 | 76.63 | 78.35 | 76.25 | 78.23 | 8,403,348 | +1.85(+2.43%) |
Sep 25, 2014 | 78.17 | 78.20 | 75.89 | 76.37 | 9,733,892 | -0.80(-1.04%) |
Sep 24, 2014 | 77.28 | 77.71 | 75.84 | 77.18 | 8,918,732 | -0.02(-0.02%) |
Sep 23, 2014 | 76.98 | 77.93 | 76.56 | 77.19 | 6,577,473 | +0.28(+0.36%) |
Sep 22, 2014 | 78.06 | 78.06 | 76.55 | 76.91 | 7,466,802 | -1.13(-1.44%) |
Sep 19, 2014 | 79.07 | 79.53 | 78.04 | 78.04 | 12,596,526 | -0.95(-1.21%) |
Sep 18, 2014 | 78.47 | 79.35 | 78.12 | 78.99 | 8,619,766 | +0.88(+1.12%) |
Sep 17, 2014 | 79.70 | 80.01 | 77.95 | 78.11 | 10,834,439 | -1.25(-1.57%) |
Sep 16, 2014 | 77.78 | 80.03 | 77.77 | 79.36 | 8,829,960 | +1.44(+1.85%) |
Sep 15, 2014 | 77.15 | 78.33 | 77.05 | 77.92 | 7,591,741 | +0.63(+0.81%) |
Sep 12, 2014 | 78.43 | 78.70 | 77.19 | 77.29 | 9,770,096 | -1.69(-2.13%) |
Sep 11, 2014 | 78.05 | 79.32 | 77.88 | 78.98 | 7,701,453 | +0.14(+0.17%) |
Sep 10, 2014 | 78.69 | 78.96 | 77.69 | 78.84 | 7,555,405 | +0.23(+0.29%) |
Sep 09, 2014 | 79.14 | 79.71 | 78.08 | 78.61 | 8,228,091 | -0.39(-0.50%) |
Sep 08, 2014 | 80.09 | 80.14 | 78.46 | 79.01 | 9,267,061 | -1.72(-2.13%) |
Sep 05, 2014 | 80.17 | 80.74 | 79.44 | 80.72 | 7,903,259 | +0.85(+1.06%) |
Sep 04, 2014 | 81.84 | 81.86 | 79.46 | 79.88 | 9,801,133 | -1.91(-2.34%) |
Sep 03, 2014 | 81.70 | 83.12 | 81.74 | 81.79 | 6,082,391 | +0.08(+0.10%) |
Sep 02, 2014 | 82.89 | 82.91 | 81.30 | 81.70 | 8,264,727 | -1.19(-1.44%) |
Aug 29, 2014 | 83.39 | 82.90 | 82.90 | 82.90 | 6,076,791 | -0.09(-0.11%) |
Aug 28, 2014 | 83.50 | 83.50 | 82.88 | 82.99 | 4,667,025 | -0.66(-0.79%) |
Aug 27, 2014 | 83.98 | 84.38 | 83.26 | 83.65 | 5,760,390 | +0.02(+0.02%) |
Aug 26, 2014 | 83.43 | 84.28 | 83.38 | 83.64 | 6,408,509 | +0.60(+0.73%) |
Aug 25, 2014 | 82.62 | 83.25 | 82.36 | 83.04 | 5,969,765 | +0.90(+1.09%) |
Aug 22, 2014 | 82.16 | 82.65 | 81.41 | 82.14 | 5,525,511 | -0.31(-0.37%) |
Aug 21, 2014 | 82.84 | 82.86 | 82.04 | 82.45 | 6,163,083 | -0.31(-0.37%) |
Aug 20, 2014 | 82.76 | 82.89 | 81.90 | 82.76 | 6,142,316 | +0.32(+0.39%) |
Aug 19, 2014 | 82.17 | 82.61 | 81.70 | 82.43 | 8,268,215 | +0.96(+1.18%) |
Aug 18, 2014 | 82.31 | 82.49 | 81.10 | 81.47 | 10,366,648 | +1.21(+1.51%) |
Aug 15, 2014 | 80.08 | 80.52 | 79.40 | 80.26 | 7,064,999 | +0.47(+0.59%) |
Aug 14, 2014 | 81.33 | 81.63 | 79.52 | 79.79 | 7,775,340 | -1.29(-1.59%) |
Aug 13, 2014 | 81.88 | 82.30 | 80.92 | 81.08 | 5,700,668 | -0.19(-0.23%) |
Aug 12, 2014 | 82.08 | 82.35 | 81.00 | 81.27 | 6,139,211 | -1.01(-1.23%) |
Aug 11, 2014 | 82.09 | 83.13 | 81.75 | 82.27 | 7,107,822 | +0.63(+0.77%) |
Aug 08, 2014 | 80.80 | 81.72 | 80.76 | 81.65 | 5,533,760 | +1.03(+1.28%) |
Aug 07, 2014 | 81.34 | 81.83 | 80.31 | 80.62 | 6,176,452 | -0.42(-0.52%) |
Aug 06, 2014 | 80.19 | 82.04 | 80.08 | 81.04 | 7,105,399 | +0.37(+0.46%) |
Aug 05, 2014 | 82.03 | 82.09 | 80.12 | 80.67 | 9,215,120 | -1.95(-2.36%) |
Aug 04, 2014 | 81.39 | 82.91 | 81.00 | 82.62 | 7,583,023 | +1.30(+1.59%) |
Aug 01, 2014 | 81.26 | 82.18 | 80.49 | 81.33 | 8,025,115 | -0.33(-0.41%) |
Jul 31, 2014 | 82.55 | 82.82 | 81.32 | 81.66 | 10,032,897 | -1.42(-1.70%) |
Jul 30, 2014 | 84.02 | 84.35 | 82.76 | 83.07 | 7,633,344 | -0.64(-0.76%) |
Jul 29, 2014 | 84.53 | 84.84 | 83.71 | 83.71 | 5,289,786 | -0.58(-0.69%) |
Jul 28, 2014 | 84.32 | 84.58 | 83.55 | 84.29 | 6,386,007 | +0.08(+0.10%) |
Jul 25, 2014 | 84.94 | 85.05 | 84.13 | 84.21 | 7,748,630 | -0.99(-1.17%) |
Jul 24, 2014 | 84.60 | 85.35 | 84.54 | 85.21 | 6,305,903 | +0.75(+0.88%) |
Jul 23, 2014 | 85.57 | 85.57 | 84.32 | 84.46 | 6,289,234 | -0.98(-1.15%) |
Jul 22, 2014 | 85.69 | 86.00 | 85.33 | 85.44 | 5,540,068 | +0.28(+0.33%) |
Jul 21, 2014 | 84.66 | 85.86 | 84.65 | 85.16 | 5,875,254 | +0.51(+0.61%) |
Jul 18, 2014 | 85.51 | 85.62 | 83.45 | 84.65 | 12,024,484 | -1.72(-1.99%) |
Jul 17, 2014 | 87.13 | 87.13 | 85.88 | 86.37 | 7,093,832 | -0.93(-1.07%) |
Jul 16, 2014 | 86.64 | 87.31 | 86.12 | 87.30 | 7,039,225 | +1.07(+1.24%) |
Jul 15, 2014 | 86.22 | 87.20 | 85.54 | 86.23 | 8,591,390 | -1.12(-1.28%) |
Jul 14, 2014 | 86.50 | 87.44 | 86.43 | 87.34 | 6,844,227 | +0.93(+1.08%) |
Jul 11, 2014 | 86.87 | 86.98 | 85.98 | 86.41 | 6,414,058 | -0.53(-0.61%) |
Jul 10, 2014 | 87.27 | 87.68 | 86.49 | 86.94 | 6,785,672 | -1.18(-1.33%) |
Jul 09, 2014 | 88.35 | 88.38 | 87.50 | 88.11 | 8,985,561 | +0.16(+0.18%) |
Jul 08, 2014 | 88.18 | 88.41 | 87.57 | 87.95 | 8,547,277 | -0.51(-0.58%) |
Jul 07, 2014 | 88.40 | 88.62 | 87.92 | 88.47 | 6,487,524 | -0.05(-0.06%) |
Jul 03, 2014 | 88.70 | 88.52 | 88.52 | 88.52 | 4,744,075 | -0.17(-0.20%) |
Jul 02, 2014 | 88.88 | 89.08 | 88.29 | 88.69 | 5,730,418 | -0.09(-0.10%) |