Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.76 | 63.33 | 61.57 | 62.58 | 16,787,294 | +0.68(+1.10%) |
Oct 29, 2015 | 61.50 | 62.61 | 61.38 | 61.90 | 9,709,617 | +0.07(+0.11%) |
Oct 28, 2015 | 60.74 | 62.05 | 60.54 | 61.83 | 11,960,985 | +1.44(+2.38%) |
Oct 27, 2015 | 60.41 | 60.57 | 59.73 | 60.39 | 13,547,802 | -0.74(-1.21%) |
Oct 26, 2015 | 62.57 | 62.58 | 60.99 | 61.12 | 12,497,584 | -1.70(-2.71%) |
Oct 23, 2015 | 62.49 | 63.30 | 62.03 | 62.83 | 11,813,991 | -0.26(-0.41%) |
Oct 22, 2015 | 61.79 | 63.22 | 61.79 | 63.09 | 13,028,522 | +1.58(+2.56%) |
Oct 21, 2015 | 61.59 | 62.41 | 61.38 | 61.51 | 10,791,578 | -0.45(-0.73%) |
Oct 20, 2015 | 61.63 | 62.31 | 61.55 | 61.96 | 11,939,320 | -0.03(-0.04%) |
Oct 19, 2015 | 62.22 | 62.34 | 61.43 | 61.99 | 12,925,587 | -0.87(-1.38%) |
Oct 16, 2015 | 63.04 | 63.11 | 61.99 | 62.86 | 11,358,577 | +0.39(+0.63%) |
Oct 15, 2015 | 61.73 | 62.57 | 60.90 | 62.47 | 13,012,178 | +0.66(+1.07%) |
Oct 14, 2015 | 60.75 | 61.95 | 60.39 | 61.81 | 14,135,087 | +0.95(+1.56%) |
Oct 13, 2015 | 60.46 | 61.24 | 60.11 | 60.86 | 11,636,371 | -0.25(-0.41%) |
Oct 12, 2015 | 61.88 | 61.96 | 60.50 | 61.10 | 11,498,411 | -0.57(-0.93%) |
Oct 09, 2015 | 62.11 | 62.25 | 61.06 | 61.68 | 14,538,889 | -0.23(-0.38%) |
Oct 08, 2015 | 60.52 | 62.06 | 60.46 | 61.91 | 16,408,672 | +1.23(+2.03%) |
Oct 07, 2015 | 60.77 | 61.63 | 59.41 | 60.68 | 25,691,246 | +0.78(+1.30%) |
Oct 06, 2015 | 57.96 | 60.34 | 57.89 | 59.90 | 27,442,624 | +2.04(+3.52%) |
Oct 05, 2015 | 56.75 | 57.97 | 56.70 | 57.86 | 20,616,114 | +1.71(+3.04%) |
Oct 02, 2015 | 53.53 | 56.15 | 53.23 | 56.15 | 18,954,980 | +2.21(+4.10%) |
Oct 01, 2015 | 54.89 | 55.70 | 53.58 | 53.94 | 16,135,417 | -0.37(-0.68%) |
Sep 30, 2015 | 53.12 | 54.41 | 53.02 | 54.31 | 20,489,104 | +1.81(+3.45%) |
Sep 29, 2015 | 52.36 | 52.79 | 51.83 | 52.50 | 12,776,243 | +0.33(+0.63%) |
Sep 28, 2015 | 52.79 | 52.97 | 52.16 | 52.17 | 15,346,310 | -1.33(-2.48%) |
Sep 25, 2015 | 53.62 | 53.82 | 52.97 | 53.50 | 15,775,547 | +0.56(+1.05%) |
Sep 24, 2015 | 51.95 | 53.23 | 51.71 | 52.94 | 14,961,358 | +0.53(+1.01%) |
Sep 23, 2015 | 53.30 | 53.38 | 52.17 | 52.41 | 13,132,763 | -0.78(-1.46%) |
Sep 22, 2015 | 52.91 | 53.50 | 52.67 | 53.19 | 14,073,913 | -0.58(-1.08%) |
Sep 21, 2015 | 53.92 | 54.21 | 53.60 | 53.77 | 12,378,282 | +0.24(+0.45%) |
Sep 18, 2015 | 53.65 | 54.19 | 53.00 | 53.53 | 27,064,584 | -1.15(-2.10%) |
Sep 17, 2015 | 54.48 | 55.41 | 54.12 | 54.68 | 17,898,342 | +0.27(+0.49%) |
Sep 16, 2015 | 53.58 | 54.54 | 53.55 | 54.41 | 18,289,368 | +1.27(+2.40%) |
Sep 15, 2015 | 52.63 | 53.50 | 52.48 | 53.14 | 16,959,822 | +0.96(+1.85%) |
Sep 14, 2015 | 52.00 | 52.33 | 51.62 | 52.17 | 14,864,595 | -0.01(-0.03%) |
Sep 11, 2015 | 52.29 | 52.50 | 51.70 | 52.19 | 16,021,673 | +0.09(+0.17%) |
Sep 10, 2015 | 52.15 | 52.19 | 51.18 | 52.10 | 16,664,442 | +0.51(+0.99%) |
Sep 09, 2015 | 53.32 | 53.85 | 51.47 | 51.59 | 16,402,308 | -1.32(-2.50%) |
Sep 08, 2015 | 53.38 | 53.41 | 52.50 | 52.91 | 13,529,590 | +0.12(+0.22%) |
Sep 04, 2015 | 53.23 | 52.79 | 52.79 | 52.79 | 16,280,070 | -1.09(-2.03%) |
Sep 03, 2015 | 54.19 | 54.69 | 53.50 | 53.89 | 17,837,838 | +0.14(+0.26%) |
Sep 02, 2015 | 54.91 | 54.91 | 53.19 | 53.75 | 20,702,794 | -0.09(-0.17%) |
Sep 01, 2015 | 54.23 | 54.66 | 53.38 | 53.84 | 26,069,658 | -1.93(-3.46%) |
Aug 31, 2015 | 55.09 | 55.83 | 53.65 | 55.77 | 24,511,326 | +0.39(+0.70%) |
Aug 28, 2015 | 53.52 | 55.91 | 53.42 | 55.38 | 34,470,428 | +1.92(+3.59%) |
Aug 27, 2015 | 51.64 | 53.79 | 51.34 | 53.46 | 31,278,824 | +3.13(+6.23%) |
Aug 26, 2015 | 49.38 | 50.33 | 48.85 | 50.33 | 25,268,788 | +2.11(+4.38%) |
Aug 25, 2015 | 51.59 | 51.66 | 48.09 | 48.21 | 30,678,338 | -1.45(-2.91%) |
Aug 24, 2015 | 48.58 | 51.90 | 47.91 | 49.66 | 35,129,664 | -2.51(-4.80%) |
Aug 21, 2015 | 54.31 | 54.80 | 52.14 | 52.17 | 26,698,088 | -2.40(-4.39%) |
Aug 20, 2015 | 55.54 | 55.97 | 54.56 | 54.56 | 17,217,836 | -1.15(-2.06%) |
Aug 19, 2015 | 57.06 | 57.09 | 55.55 | 55.71 | 19,065,234 | -1.74(-3.03%) |
Aug 18, 2015 | 57.21 | 57.68 | 57.03 | 57.45 | 13,205,998 | +0.14(+0.25%) |
Aug 17, 2015 | 58.16 | 58.19 | 57.23 | 57.31 | 18,298,890 | -1.16(-1.99%) |
Aug 14, 2015 | 58.33 | 58.77 | 58.00 | 58.47 | 11,395,422 | +0.10(+0.16%) |
Aug 13, 2015 | 58.50 | 58.71 | 58.11 | 58.38 | 14,061,668 | -0.64(-1.08%) |
Aug 12, 2015 | 57.80 | 59.24 | 57.75 | 59.02 | 16,735,752 | +0.69(+1.18%) |
Aug 11, 2015 | 57.38 | 58.47 | 56.85 | 58.33 | 14,405,001 | -0.07(-0.13%) |
Aug 10, 2015 | 57.26 | 58.55 | 57.04 | 58.41 | 12,267,512 | +1.46(+2.56%) |
Aug 07, 2015 | 57.60 | 57.98 | 56.73 | 56.95 | 10,914,700 | -0.98(-1.69%) |
Aug 06, 2015 | 56.82 | 58.19 | 56.37 | 57.93 | 14,419,000 | +0.79(+1.38%) |
Aug 05, 2015 | 58.10 | 58.48 | 57.03 | 57.14 | 16,549,622 | -0.80(-1.38%) |
Aug 04, 2015 | 58.30 | 59.09 | 57.58 | 57.94 | 12,553,928 | -0.27(-0.46%) |
Aug 03, 2015 | 59.35 | 59.38 | 58.02 | 58.21 | 20,796,360 | -1.96(-3.25%) |
Jul 31, 2015 | 62.23 | 62.39 | 59.85 | 60.17 | 28,034,228 | -3.09(-4.89%) |
Jul 30, 2015 | 63.55 | 63.79 | 63.07 | 63.26 | 9,463,661 | -0.15(-0.24%) |
Jul 29, 2015 | 62.55 | 63.51 | 62.18 | 63.41 | 14,443,186 | +0.58(+0.92%) |
Jul 28, 2015 | 60.83 | 63.03 | 60.81 | 62.83 | 16,964,912 | +2.22(+3.66%) |
Jul 27, 2015 | 61.11 | 61.26 | 60.34 | 60.62 | 15,209,376 | -0.99(-1.61%) |
Jul 24, 2015 | 63.09 | 63.09 | 61.44 | 61.61 | 16,409,364 | -1.59(-2.52%) |
Jul 23, 2015 | 63.63 | 63.97 | 63.04 | 63.20 | 10,824,275 | -0.39(-0.61%) |
Jul 22, 2015 | 63.59 | 64.14 | 63.44 | 63.59 | 13,716,830 | -0.27(-0.42%) |
Jul 21, 2015 | 63.24 | 64.02 | 63.24 | 63.85 | 10,356,602 | +0.65(+1.03%) |
Jul 20, 2015 | 63.44 | 63.57 | 62.96 | 63.20 | 8,849,919 | -0.14(-0.23%) |
Jul 17, 2015 | 64.08 | 64.19 | 63.17 | 63.34 | 12,079,626 | -0.90(-1.41%) |
Jul 16, 2015 | 64.11 | 64.42 | 63.85 | 64.25 | 9,444,964 | +0.16(+0.25%) |
Jul 15, 2015 | 64.63 | 65.08 | 63.85 | 64.08 | 9,542,297 | -0.89(-1.37%) |
Jul 14, 2015 | 64.19 | 65.14 | 64.19 | 64.97 | 7,674,244 | +0.65(+1.00%) |
Jul 13, 2015 | 64.13 | 64.53 | 64.02 | 64.33 | 7,408,860 | +0.13(+0.20%) |
Jul 10, 2015 | 64.28 | 64.57 | 63.97 | 64.20 | 8,282,175 | +0.43(+0.67%) |
Jul 09, 2015 | 64.53 | 64.74 | 63.76 | 63.77 | 11,630,312 | +0.15(+0.24%) |
Jul 08, 2015 | 64.32 | 64.66 | 63.42 | 63.62 | 11,351,222 | -1.16(-1.79%) |
Jul 07, 2015 | 64.20 | 64.93 | 63.58 | 64.78 | 17,311,302 | +0.34(+0.53%) |
Jul 06, 2015 | 64.64 | 64.98 | 64.25 | 64.44 | 12,266,216 | -0.75(-1.15%) |
Jul 02, 2015 | 65.53 | 65.19 | 65.19 | 65.19 | 9,439,801 | -0.15(-0.23%) |
Jul 01, 2015 | 65.48 | 65.70 | 64.97 | 65.34 | 10,728,098 | -0.26(-0.39%) |
Jun 30, 2015 | 66.27 | 66.41 | 65.43 | 65.60 | 14,595,760 | -0.15(-0.23%) |
Jun 29, 2015 | 66.30 | 66.61 | 65.69 | 65.75 | 12,888,076 | -1.30(-1.94%) |
Jun 26, 2015 | 66.80 | 67.11 | 66.51 | 67.05 | 14,728,644 | +0.18(+0.26%) |
Jun 25, 2015 | 67.63 | 67.77 | 66.84 | 66.87 | 8,910,302 | -0.63(-0.94%) |
Jun 24, 2015 | 67.99 | 68.46 | 67.50 | 67.50 | 10,958,592 | -0.56(-0.82%) |
Jun 23, 2015 | 67.97 | 68.29 | 67.69 | 68.06 | 8,379,042 | -0.14(-0.20%) |
Jun 22, 2015 | 67.88 | 68.25 | 67.57 | 68.20 | 9,434,908 | +0.56(+0.82%) |
Jun 19, 2015 | 67.81 | 68.12 | 67.63 | 67.64 | 15,458,806 | -0.53(-0.78%) |
Jun 18, 2015 | 68.18 | 68.61 | 68.10 | 68.17 | 10,540,499 | +0.33(+0.49%) |
Jun 17, 2015 | 68.56 | 68.80 | 67.67 | 67.84 | 12,101,187 | -0.19(-0.28%) |
Jun 16, 2015 | 67.46 | 68.30 | 67.19 | 68.03 | 12,887,732 | +0.51(+0.76%) |
Jun 15, 2015 | 67.63 | 67.94 | 67.42 | 67.52 | 9,085,025 | -0.39(-0.58%) |
Jun 12, 2015 | 68.35 | 68.47 | 67.76 | 67.91 | 9,522,813 | -0.85(-1.24%) |
Jun 11, 2015 | 69.27 | 69.50 | 68.64 | 68.76 | 8,210,072 | -0.48(-0.70%) |
Jun 10, 2015 | 69.71 | 69.71 | 69.03 | 69.24 | 11,157,187 | +0.96(+1.40%) |
Jun 09, 2015 | 68.48 | 68.85 | 68.15 | 68.29 | 10,524,883 | +0.00(+0.00%) |
Jun 08, 2015 | 68.88 | 68.95 | 67.97 | 68.29 | 12,073,752 | -0.80(-1.15%) |
Jun 05, 2015 | 68.80 | 70.11 | 68.69 | 69.08 | 8,942,487 | +0.14(+0.20%) |
Jun 04, 2015 | 69.29 | 69.61 | 68.67 | 68.95 | 10,140,879 | -0.53(-0.76%) |
Jun 03, 2015 | 69.63 | 70.30 | 69.44 | 69.48 | 7,609,739 | -0.28(-0.40%) |
Jun 02, 2015 | 69.80 | 70.12 | 69.44 | 69.75 | 7,411,712 | -0.03(-0.05%) |
Jun 01, 2015 | 70.36 | 70.38 | 69.69 | 69.79 | 7,958,966 | -0.25(-0.36%) |
May 29, 2015 | 70.14 | 70.43 | 69.82 | 70.04 | 9,813,731 | -0.16(-0.23%) |
May 28, 2015 | 70.01 | 70.33 | 69.62 | 70.20 | 7,499,848 | +0.09(+0.13%) |
May 27, 2015 | 70.18 | 70.56 | 69.86 | 70.12 | 8,612,223 | -0.12(-0.17%) |
May 26, 2015 | 70.87 | 71.02 | 69.99 | 70.24 | 11,774,658 | -1.09(-1.53%) |
May 22, 2015 | 71.46 | 71.33 | 71.33 | 71.33 | 6,937,020 | -0.41(-0.57%) |
May 21, 2015 | 72.06 | 72.26 | 71.60 | 71.73 | 9,631,242 | +0.16(+0.23%) |
May 20, 2015 | 71.69 | 72.01 | 71.24 | 71.57 | 9,589,869 | +0.16(+0.22%) |
May 19, 2015 | 72.11 | 72.29 | 71.40 | 71.41 | 11,657,644 | -1.11(-1.53%) |
May 18, 2015 | 73.10 | 73.11 | 72.47 | 72.52 | 9,397,739 | -0.94(-1.28%) |
May 15, 2015 | 72.90 | 73.66 | 72.72 | 73.46 | 8,296,407 | +0.44(+0.61%) |
May 14, 2015 | 72.73 | 73.59 | 72.73 | 73.02 | 14,482,603 | +0.50(+0.70%) |
May 13, 2015 | 72.70 | 73.03 | 72.24 | 72.51 | 8,194,716 | +0.09(+0.13%) |
May 12, 2015 | 72.34 | 72.72 | 72.11 | 72.42 | 7,452,576 | +0.13(+0.19%) |
May 11, 2015 | 73.15 | 73.18 | 72.24 | 72.28 | 8,916,635 | -0.87(-1.19%) |
May 08, 2015 | 72.91 | 73.25 | 72.31 | 73.15 | 10,513,747 | +0.73(+1.00%) |
May 07, 2015 | 72.51 | 72.85 | 71.83 | 72.43 | 8,602,624 | -0.26(-0.35%) |
May 06, 2015 | 73.55 | 73.75 | 72.24 | 72.68 | 8,644,214 | -0.03(-0.05%) |
May 05, 2015 | 73.55 | 74.02 | 72.72 | 72.72 | 9,599,283 | -0.22(-0.30%) |
May 04, 2015 | 73.64 | 73.67 | 72.71 | 72.93 | 11,376,705 | -0.48(-0.66%) |
May 01, 2015 | 74.25 | 74.60 | 72.94 | 73.42 | 15,391,049 | -1.36(-1.82%) |
Apr 30, 2015 | 75.44 | 75.54 | 74.36 | 74.78 | 9,900,646 | -0.45(-0.60%) |
Apr 29, 2015 | 74.61 | 75.40 | 74.52 | 75.23 | 8,415,032 | +0.41(+0.55%) |
Apr 28, 2015 | 74.10 | 74.90 | 73.83 | 74.82 | 7,903,826 | +0.96(+1.29%) |
Apr 27, 2015 | 74.29 | 74.56 | 73.75 | 73.86 | 7,216,293 | -0.11(-0.15%) |
Apr 24, 2015 | 73.84 | 74.09 | 73.41 | 73.97 | 7,418,698 | -0.07(-0.09%) |
Apr 23, 2015 | 74.06 | 74.50 | 73.79 | 74.04 | 10,307,530 | +0.32(+0.43%) |
Apr 22, 2015 | 74.10 | 74.36 | 73.53 | 73.73 | 8,381,281 | -0.15(-0.21%) |
Apr 21, 2015 | 74.10 | 74.56 | 73.60 | 73.88 | 8,428,482 | -0.38(-0.51%) |
Apr 20, 2015 | 73.77 | 75.21 | 73.76 | 74.26 | 10,614,748 | +0.79(+1.08%) |
Apr 17, 2015 | 73.63 | 73.85 | 72.89 | 73.46 | 9,726,404 | -0.71(-0.95%) |
Apr 16, 2015 | 74.00 | 74.70 | 73.39 | 74.17 | 8,769,190 | -0.17(-0.23%) |
Apr 15, 2015 | 73.79 | 74.53 | 73.64 | 74.34 | 9,954,988 | +1.06(+1.44%) |
Apr 14, 2015 | 72.51 | 73.45 | 72.22 | 73.28 | 10,786,770 | +1.58(+2.20%) |
Apr 13, 2015 | 72.28 | 72.65 | 71.67 | 71.71 | 6,397,227 | -0.28(-0.38%) |
Apr 10, 2015 | 72.36 | 72.49 | 71.91 | 71.98 | 7,444,256 | -0.03(-0.04%) |
Apr 09, 2015 | 71.91 | 72.20 | 71.49 | 72.01 | 8,555,634 | +0.20(+0.27%) |
Apr 08, 2015 | 73.29 | 73.34 | 71.72 | 71.81 | 11,724,831 | -1.27(-1.73%) |
Apr 07, 2015 | 72.02 | 73.45 | 71.79 | 73.08 | 12,677,801 | +1.09(+1.52%) |
Apr 06, 2015 | 71.39 | 72.62 | 70.84 | 71.99 | 9,986,503 | +1.10(+1.56%) |
Apr 02, 2015 | 70.33 | 70.88 | 70.88 | 70.88 | 7,610,189 | +0.33(+0.47%) |
Apr 01, 2015 | 71.21 | 71.52 | 70.36 | 70.55 | 10,911,762 | -0.13(-0.18%) |
Mar 31, 2015 | 71.11 | 71.42 | 70.62 | 70.68 | 10,773,748 | -1.29(-1.80%) |
Mar 30, 2015 | 70.68 | 72.18 | 70.68 | 71.98 | 10,652,692 | +1.76(+2.51%) |
Mar 27, 2015 | 70.69 | 70.69 | 69.80 | 70.21 | 8,659,418 | -0.65(-0.92%) |
Mar 26, 2015 | 71.56 | 71.71 | 70.13 | 70.86 | 10,807,944 | -0.28(-0.40%) |
Mar 25, 2015 | 70.47 | 71.50 | 70.24 | 71.15 | 13,618,770 | +0.99(+1.41%) |
Mar 24, 2015 | 71.32 | 71.50 | 70.13 | 70.16 | 9,918,045 | -1.16(-1.62%) |
Mar 23, 2015 | 72.39 | 72.51 | 71.32 | 71.32 | 10,111,090 | -0.75(-1.04%) |
Mar 20, 2015 | 70.89 | 72.22 | 70.77 | 72.06 | 20,889,600 | +1.54(+2.18%) |
Mar 19, 2015 | 70.76 | 70.97 | 70.46 | 70.53 | 11,634,689 | -1.31(-1.83%) |
Mar 18, 2015 | 69.09 | 71.96 | 68.93 | 71.84 | 16,422,945 | +2.38(+3.42%) |
Mar 17, 2015 | 68.88 | 69.72 | 68.74 | 69.46 | 10,540,140 | +0.03(+0.04%) |
Mar 16, 2015 | 68.30 | 69.53 | 68.00 | 69.44 | 10,070,239 | +1.02(+1.49%) |
Mar 13, 2015 | 68.57 | 68.57 | 67.77 | 68.42 | 12,394,535 | -0.54(-0.78%) |
Mar 12, 2015 | 70.17 | 70.37 | 68.88 | 68.96 | 8,761,482 | -0.75(-1.08%) |
Mar 11, 2015 | 69.70 | 69.95 | 68.98 | 69.71 | 12,536,343 | +0.42(+0.61%) |
Mar 10, 2015 | 69.88 | 70.39 | 68.90 | 69.29 | 15,860,698 | -0.70(-1.00%) |
Mar 09, 2015 | 69.75 | 71.12 | 69.69 | 69.99 | 11,148,410 | +0.27(+0.39%) |
Mar 06, 2015 | 70.17 | 70.37 | 69.46 | 69.72 | 10,713,430 | -0.79(-1.13%) |
Mar 05, 2015 | 70.70 | 70.90 | 70.24 | 70.51 | 7,658,308 | -0.29(-0.41%) |
Mar 04, 2015 | 71.13 | 70.80 | 70.32 | 70.80 | 8,591,819 | +0.00(+0.00%) |
Mar 03, 2015 | 71.29 | 71.51 | 70.57 | 70.80 | 10,247,467 | -0.50(-0.70%) |
Mar 02, 2015 | 71.58 | 71.60 | 70.65 | 71.30 | 10,901,018 | -0.53(-0.73%) |
Feb 27, 2015 | 72.39 | 72.53 | 71.75 | 71.83 | 9,500,267 | -0.26(-0.35%) |
Feb 26, 2015 | 72.64 | 72.66 | 71.77 | 72.08 | 8,761,913 | -1.02(-1.40%) |
Feb 25, 2015 | 72.80 | 73.24 | 72.72 | 73.11 | 7,138,582 | +0.42(+0.57%) |
Feb 24, 2015 | 72.64 | 72.88 | 72.27 | 72.69 | 8,477,413 | +0.07(+0.09%) |
Feb 23, 2015 | 72.57 | 73.05 | 72.28 | 72.62 | 9,986,125 | -0.50(-0.68%) |
Feb 20, 2015 | 73.01 | 73.30 | 72.38 | 73.12 | 11,303,559 | +0.17(+0.23%) |
Feb 19, 2015 | 72.85 | 73.78 | 72.20 | 72.95 | 14,425,688 | -1.41(-1.89%) |
Feb 18, 2015 | 74.90 | 75.17 | 74.31 | 74.36 | 10,273,829 | -1.32(-1.74%) |
Feb 17, 2015 | 75.62 | 76.04 | 75.09 | 75.68 | 10,536,501 | -0.26(-0.34%) |
Feb 13, 2015 | 74.97 | 75.93 | 75.93 | 75.93 | 11,130,936 | +1.29(+1.73%) |
Feb 12, 2015 | 74.25 | 74.77 | 73.94 | 74.64 | 9,823,332 | +1.31(+1.79%) |
Feb 11, 2015 | 72.66 | 73.46 | 72.20 | 73.33 | 12,987,414 | -0.13(-0.18%) |
Feb 10, 2015 | 73.69 | 73.76 | 72.07 | 73.46 | 10,547,670 | -0.17(-0.23%) |
Feb 09, 2015 | 73.24 | 74.34 | 73.11 | 73.63 | 9,571,710 | +0.55(+0.75%) |
Feb 06, 2015 | 73.12 | 73.65 | 72.75 | 73.08 | 11,481,847 | +0.20(+0.27%) |
Feb 05, 2015 | 73.06 | 73.42 | 72.39 | 72.88 | 11,291,690 | +0.64(+0.89%) |
Feb 04, 2015 | 72.34 | 72.86 | 71.60 | 72.24 | 15,260,159 | -0.79(-1.08%) |
Feb 03, 2015 | 71.81 | 73.42 | 71.79 | 73.03 | 21,394,966 | +2.31(+3.27%) |
Feb 02, 2015 | 69.33 | 70.76 | 68.65 | 70.71 | 17,292,152 | +2.35(+3.44%) |
Jan 30, 2015 | 67.74 | 68.86 | 65.93 | 68.36 | 30,873,520 | -0.31(-0.46%) |
Jan 29, 2015 | 69.50 | 69.76 | 67.78 | 68.67 | 20,986,826 | -0.47(-0.68%) |
Jan 28, 2015 | 72.11 | 72.12 | 68.95 | 69.15 | 15,783,170 | -3.03(-4.20%) |
Jan 27, 2015 | 72.08 | 72.55 | 71.76 | 72.18 | 9,580,408 | -0.41(-0.57%) |
Jan 26, 2015 | 71.49 | 72.91 | 70.89 | 72.60 | 11,503,843 | +1.35(+1.90%) |
Jan 23, 2015 | 72.16 | 72.51 | 71.16 | 71.24 | 11,975,268 | -1.38(-1.90%) |
Jan 22, 2015 | 72.52 | 72.76 | 71.33 | 72.62 | 11,199,918 | +0.51(+0.70%) |
Jan 21, 2015 | 71.20 | 72.19 | 70.91 | 72.11 | 12,404,586 | +1.13(+1.59%) |
Jan 20, 2015 | 69.71 | 71.06 | 69.21 | 70.99 | 15,607,278 | +0.90(+1.28%) |
Jan 16, 2015 | 68.32 | 70.10 | 68.32 | 70.09 | 18,904,638 | +1.63(+2.39%) |
Jan 15, 2015 | 69.27 | 69.97 | 68.36 | 68.45 | 14,493,596 | -0.82(-1.18%) |
Jan 14, 2015 | 68.81 | 69.61 | 67.89 | 69.27 | 21,171,980 | -0.20(-0.29%) |
Jan 13, 2015 | 71.29 | 71.78 | 68.80 | 69.47 | 19,913,786 | -1.12(-1.59%) |
Jan 12, 2015 | 71.66 | 71.66 | 70.38 | 70.59 | 13,350,624 | -1.55(-2.15%) |
Jan 09, 2015 | 73.44 | 73.49 | 71.79 | 72.15 | 14,375,096 | -1.47(-1.99%) |
Jan 08, 2015 | 72.80 | 73.64 | 72.41 | 73.62 | 12,948,465 | +1.65(+2.29%) |
Jan 07, 2015 | 72.84 | 73.16 | 71.68 | 71.97 | 15,528,698 | -0.06(-0.08%) |
Jan 06, 2015 | 71.92 | 72.69 | 70.99 | 72.03 | 17,373,082 | -0.03(-0.05%) |
Jan 05, 2015 | 73.98 | 74.14 | 71.64 | 72.06 | 17,590,364 | -3.00(-4.00%) |
Jan 02, 2015 | 74.43 | 75.34 | 73.91 | 75.06 | 8,859,886 | +0.27(+0.36%) |
Dec 31, 2014 | 74.44 | 74.80 | 74.80 | 74.80 | 9,616,584 | -0.62(-0.82%) |
Dec 30, 2014 | 75.30 | 75.78 | 74.78 | 75.42 | 8,487,017 | -0.14(-0.19%) |
Dec 29, 2014 | 75.64 | 76.26 | 75.20 | 75.56 | 9,063,160 | +0.05(+0.06%) |
Dec 26, 2014 | 75.96 | 76.24 | 75.22 | 75.51 | 6,569,893 | -0.15(-0.19%) |
Dec 24, 2014 | 75.78 | 75.66 | 75.66 | 75.66 | 6,803,960 | -0.32(-0.42%) |
Dec 23, 2014 | 75.18 | 76.31 | 74.89 | 75.98 | 12,134,167 | +1.28(+1.71%) |
Dec 22, 2014 | 74.92 | 75.33 | 74.06 | 74.70 | 14,140,122 | -0.60(-0.80%) |
Dec 19, 2014 | 73.03 | 75.32 | 72.34 | 75.30 | 23,582,172 | +2.60(+3.58%) |
Dec 18, 2014 | 72.02 | 72.70 | 70.33 | 72.70 | 20,247,196 | +2.01(+2.84%) |
Dec 17, 2014 | 68.13 | 71.07 | 68.01 | 70.69 | 20,032,130 | +2.88(+4.25%) |
Dec 16, 2014 | 67.01 | 69.65 | 66.77 | 67.81 | 19,076,336 | +0.56(+0.83%) |
Dec 15, 2014 | 68.76 | 69.28 | 66.95 | 67.25 | 19,711,984 | -1.01(-1.48%) |
Dec 12, 2014 | 69.18 | 69.57 | 68.25 | 68.26 | 18,018,336 | -1.69(-2.41%) |
Dec 11, 2014 | 69.99 | 71.52 | 69.54 | 69.95 | 15,421,849 | +0.03(+0.05%) |
Dec 10, 2014 | 70.82 | 70.84 | 68.72 | 69.91 | 22,606,202 | -1.43(-2.01%) |
Dec 09, 2014 | 70.79 | 72.11 | 70.76 | 71.35 | 16,576,310 | +0.14(+0.20%) |
Dec 08, 2014 | 73.27 | 73.30 | 70.95 | 71.21 | 20,706,680 | -2.71(-3.67%) |
Dec 05, 2014 | 74.54 | 74.79 | 73.82 | 73.92 | 11,493,701 | -0.94(-1.26%) |
Dec 04, 2014 | 75.40 | 75.40 | 74.02 | 74.86 | 12,172,969 | -0.95(-1.26%) |
Dec 03, 2014 | 76.50 | 76.56 | 75.44 | 75.82 | 12,086,732 | -0.21(-0.27%) |
Dec 02, 2014 | 74.19 | 76.38 | 73.94 | 76.02 | 12,811,198 | +1.53(+2.05%) |
Dec 01, 2014 | 72.93 | 75.00 | 72.46 | 74.50 | 20,052,124 | +1.91(+2.63%) |
Nov 28, 2014 | 74.40 | 74.47 | 72.30 | 72.59 | 17,901,272 | -4.16(-5.42%) |
Nov 26, 2014 | 77.39 | 76.75 | 76.75 | 76.75 | 10,071,481 | -0.69(-0.90%) |
Nov 25, 2014 | 78.54 | 78.56 | 77.10 | 77.44 | 9,996,542 | -0.96(-1.22%) |
Nov 24, 2014 | 78.76 | 79.06 | 78.11 | 78.40 | 8,709,865 | -0.66(-0.83%) |
Nov 21, 2014 | 79.20 | 79.28 | 78.50 | 79.06 | 11,041,063 | +0.85(+1.08%) |
Nov 20, 2014 | 77.45 | 78.32 | 77.45 | 78.22 | 7,900,675 | +0.56(+0.72%) |
Nov 19, 2014 | 77.32 | 77.80 | 76.72 | 77.66 | 6,404,735 | +0.67(+0.87%) |
Nov 18, 2014 | 77.32 | 77.76 | 76.84 | 76.99 | 8,508,166 | -0.19(-0.24%) |
Nov 17, 2014 | 77.32 | 77.44 | 76.86 | 77.18 | 8,569,593 | -0.38(-0.49%) |
Nov 14, 2014 | 77.14 | 77.58 | 76.96 | 77.56 | 7,336,679 | +0.63(+0.81%) |
Nov 13, 2014 | 77.35 | 77.60 | 76.39 | 76.93 | 16,679,368 | -0.79(-1.02%) |
Nov 12, 2014 | 77.86 | 78.42 | 77.54 | 77.72 | 7,452,704 | -0.52(-0.67%) |
Nov 11, 2014 | 77.92 | 78.39 | 77.49 | 78.24 | 5,990,423 | +0.34(+0.44%) |
Nov 10, 2014 | 79.00 | 79.06 | 77.50 | 77.90 | 9,250,711 | -0.58(-0.74%) |
Nov 07, 2014 | 78.45 | 79.10 | 78.19 | 78.48 | 11,151,029 | +0.18(+0.23%) |
Nov 06, 2014 | 77.23 | 78.32 | 76.87 | 78.30 | 9,661,911 | +0.98(+1.26%) |
Nov 05, 2014 | 77.47 | 77.49 | 75.88 | 77.33 | 9,994,599 | +1.11(+1.46%) |
Nov 04, 2014 | 76.63 | 76.64 | 75.84 | 76.22 | 14,509,393 | -0.93(-1.21%) |