Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.06 | 62.63 | 60.88 | 61.88 | 16,975,176 | +0.67(+1.10%) |
Oct 29, 2015 | 60.82 | 61.92 | 60.70 | 61.21 | 9,818,286 | +0.07(+0.11%) |
Oct 28, 2015 | 60.07 | 61.37 | 59.87 | 61.14 | 12,094,851 | +1.42(+2.38%) |
Oct 27, 2015 | 59.74 | 59.90 | 59.07 | 59.72 | 13,699,428 | -0.73(-1.21%) |
Oct 26, 2015 | 61.88 | 61.88 | 60.32 | 60.45 | 12,637,456 | -1.68(-2.71%) |
Oct 23, 2015 | 61.80 | 62.60 | 61.35 | 62.13 | 11,946,212 | -0.26(-0.41%) |
Oct 22, 2015 | 61.11 | 62.52 | 61.11 | 62.39 | 13,174,336 | +1.56(+2.56%) |
Oct 21, 2015 | 60.90 | 61.71 | 60.70 | 60.83 | 10,912,356 | -0.45(-0.73%) |
Oct 20, 2015 | 60.95 | 61.62 | 60.87 | 61.28 | 12,072,944 | -0.03(-0.04%) |
Oct 19, 2015 | 61.53 | 61.65 | 60.75 | 61.31 | 13,070,249 | -0.86(-1.38%) |
Oct 16, 2015 | 62.34 | 62.42 | 61.30 | 62.16 | 11,485,702 | +0.39(+0.63%) |
Oct 15, 2015 | 61.05 | 61.88 | 60.22 | 61.78 | 13,157,809 | +0.65(+1.07%) |
Oct 14, 2015 | 60.08 | 61.27 | 59.73 | 61.12 | 14,293,286 | +0.94(+1.56%) |
Oct 13, 2015 | 59.79 | 60.56 | 59.44 | 60.18 | 11,766,605 | -0.25(-0.41%) |
Oct 12, 2015 | 61.19 | 61.27 | 59.83 | 60.43 | 11,627,101 | -0.57(-0.93%) |
Oct 09, 2015 | 61.42 | 61.56 | 60.38 | 60.99 | 14,701,608 | -0.23(-0.38%) |
Oct 08, 2015 | 59.85 | 61.38 | 59.79 | 61.22 | 16,592,317 | +1.22(+2.03%) |
Oct 07, 2015 | 60.09 | 60.95 | 58.75 | 60.01 | 25,978,780 | +0.77(+1.30%) |
Oct 06, 2015 | 57.32 | 59.67 | 57.25 | 59.24 | 27,749,760 | +2.02(+3.52%) |
Oct 05, 2015 | 56.12 | 57.33 | 56.08 | 57.22 | 20,846,850 | +1.69(+3.04%) |
Oct 02, 2015 | 52.94 | 55.53 | 52.64 | 55.53 | 19,167,122 | +2.19(+4.10%) |
Oct 01, 2015 | 54.29 | 55.08 | 52.98 | 53.35 | 16,316,004 | -0.37(-0.68%) |
Sep 30, 2015 | 52.54 | 53.81 | 52.43 | 53.71 | 20,718,416 | +1.79(+3.45%) |
Sep 29, 2015 | 51.78 | 52.20 | 51.26 | 51.92 | 12,919,234 | +0.33(+0.63%) |
Sep 28, 2015 | 52.20 | 52.39 | 51.58 | 51.60 | 15,518,065 | -1.31(-2.48%) |
Sep 25, 2015 | 53.03 | 53.22 | 52.38 | 52.91 | 15,952,106 | +0.55(+1.05%) |
Sep 24, 2015 | 51.38 | 52.64 | 51.14 | 52.36 | 15,128,805 | +0.52(+1.01%) |
Sep 23, 2015 | 52.71 | 52.79 | 51.59 | 51.83 | 13,279,745 | -0.77(-1.46%) |
Sep 22, 2015 | 52.32 | 52.90 | 52.09 | 52.60 | 14,231,427 | -0.57(-1.08%) |
Sep 21, 2015 | 53.32 | 53.61 | 53.01 | 53.18 | 12,516,819 | +0.24(+0.45%) |
Sep 18, 2015 | 53.05 | 53.59 | 52.41 | 52.94 | 27,367,488 | -1.14(-2.10%) |
Sep 17, 2015 | 53.88 | 54.80 | 53.52 | 54.07 | 18,098,660 | +0.27(+0.49%) |
Sep 16, 2015 | 52.99 | 53.94 | 52.96 | 53.81 | 18,494,062 | +1.26(+2.40%) |
Sep 15, 2015 | 52.05 | 52.90 | 51.90 | 52.55 | 17,149,634 | +0.95(+1.85%) |
Sep 14, 2015 | 51.43 | 51.75 | 51.04 | 51.60 | 15,030,959 | -0.01(-0.03%) |
Sep 11, 2015 | 51.71 | 51.92 | 51.13 | 51.61 | 16,200,986 | +0.09(+0.17%) |
Sep 10, 2015 | 51.57 | 51.62 | 50.61 | 51.52 | 16,850,950 | +0.50(+0.99%) |
Sep 09, 2015 | 52.73 | 53.25 | 50.90 | 51.02 | 16,585,882 | -1.31(-2.50%) |
Sep 08, 2015 | 52.79 | 52.81 | 51.92 | 52.32 | 13,681,013 | +0.12(+0.22%) |
Sep 04, 2015 | 52.64 | 52.21 | 52.21 | 52.21 | 16,462,275 | -1.08(-2.03%) |
Sep 03, 2015 | 53.59 | 54.08 | 52.90 | 53.29 | 18,037,478 | +0.14(+0.26%) |
Sep 02, 2015 | 54.31 | 54.31 | 52.60 | 53.16 | 20,934,498 | -0.09(-0.17%) |
Sep 01, 2015 | 53.63 | 54.05 | 52.79 | 53.24 | 26,361,428 | -1.91(-3.46%) |
Aug 31, 2015 | 54.48 | 55.21 | 53.06 | 55.15 | 24,785,654 | +0.38(+0.70%) |
Aug 28, 2015 | 52.92 | 55.29 | 52.83 | 54.77 | 34,856,220 | +1.90(+3.59%) |
Aug 27, 2015 | 51.07 | 53.20 | 50.77 | 52.87 | 31,628,894 | +3.10(+6.23%) |
Aug 26, 2015 | 48.84 | 49.78 | 48.31 | 49.77 | 25,551,596 | +2.09(+4.38%) |
Aug 25, 2015 | 51.02 | 51.08 | 47.56 | 47.68 | 31,021,688 | -1.43(-2.91%) |
Aug 24, 2015 | 48.04 | 51.33 | 47.38 | 49.11 | 35,522,836 | -2.48(-4.80%) |
Aug 21, 2015 | 53.71 | 54.20 | 51.56 | 51.59 | 26,996,892 | -2.37(-4.39%) |
Aug 20, 2015 | 54.93 | 55.35 | 53.96 | 53.96 | 17,410,538 | -1.14(-2.06%) |
Aug 19, 2015 | 56.43 | 56.46 | 54.93 | 55.10 | 19,278,612 | -1.72(-3.03%) |
Aug 18, 2015 | 56.57 | 57.04 | 56.40 | 56.82 | 13,353,798 | +0.14(+0.25%) |
Aug 17, 2015 | 57.51 | 57.55 | 56.59 | 56.68 | 18,503,690 | -1.15(-1.99%) |
Aug 14, 2015 | 57.69 | 58.12 | 57.36 | 57.83 | 11,522,959 | +0.09(+0.16%) |
Aug 13, 2015 | 57.85 | 58.06 | 57.46 | 57.73 | 14,219,045 | -0.63(-1.08%) |
Aug 12, 2015 | 57.16 | 58.58 | 57.11 | 58.36 | 16,923,058 | +0.68(+1.18%) |
Aug 11, 2015 | 56.74 | 57.82 | 56.22 | 57.69 | 14,566,221 | -0.07(-0.13%) |
Aug 10, 2015 | 56.62 | 57.90 | 56.41 | 57.76 | 12,404,809 | +1.44(+2.56%) |
Aug 07, 2015 | 56.97 | 57.34 | 56.10 | 56.32 | 11,036,857 | -0.97(-1.69%) |
Aug 06, 2015 | 56.19 | 57.55 | 55.74 | 57.29 | 14,580,376 | +0.78(+1.38%) |
Aug 05, 2015 | 57.46 | 57.83 | 56.40 | 56.51 | 16,734,844 | -0.79(-1.38%) |
Aug 04, 2015 | 57.66 | 58.44 | 56.95 | 57.30 | 12,694,431 | -0.26(-0.46%) |
Aug 03, 2015 | 58.69 | 58.73 | 57.38 | 57.56 | 21,029,112 | -1.94(-3.25%) |
Jul 31, 2015 | 61.55 | 61.70 | 59.18 | 59.50 | 28,347,986 | -3.06(-4.89%) |
Jul 30, 2015 | 62.84 | 63.09 | 62.37 | 62.56 | 9,569,578 | -0.15(-0.24%) |
Jul 29, 2015 | 61.85 | 62.81 | 61.49 | 62.71 | 14,604,834 | +0.57(+0.92%) |
Jul 28, 2015 | 60.15 | 62.33 | 60.14 | 62.14 | 17,154,782 | +2.19(+3.66%) |
Jul 27, 2015 | 60.43 | 60.58 | 59.68 | 59.94 | 15,379,599 | -0.98(-1.61%) |
Jul 24, 2015 | 62.39 | 62.39 | 60.76 | 60.93 | 16,593,017 | -1.57(-2.52%) |
Jul 23, 2015 | 62.92 | 63.26 | 62.34 | 62.50 | 10,945,420 | -0.38(-0.61%) |
Jul 22, 2015 | 62.88 | 63.43 | 62.74 | 62.88 | 13,870,348 | -0.26(-0.42%) |
Jul 21, 2015 | 62.54 | 63.31 | 62.54 | 63.15 | 10,472,512 | +0.65(+1.03%) |
Jul 20, 2015 | 62.74 | 62.87 | 62.26 | 62.50 | 8,948,967 | -0.14(-0.23%) |
Jul 17, 2015 | 63.37 | 63.48 | 62.47 | 62.64 | 12,214,820 | -0.89(-1.41%) |
Jul 16, 2015 | 63.40 | 63.70 | 63.15 | 63.54 | 9,550,672 | +0.16(+0.25%) |
Jul 15, 2015 | 63.91 | 64.36 | 63.14 | 63.37 | 9,649,094 | -0.88(-1.37%) |
Jul 14, 2015 | 63.48 | 64.42 | 63.48 | 64.26 | 7,760,134 | +0.64(+1.00%) |
Jul 13, 2015 | 63.42 | 63.81 | 63.31 | 63.62 | 7,491,780 | +0.13(+0.20%) |
Jul 10, 2015 | 63.57 | 63.85 | 63.26 | 63.49 | 8,374,868 | +0.42(+0.67%) |
Jul 09, 2015 | 63.82 | 64.03 | 63.05 | 63.06 | 11,760,478 | +0.15(+0.24%) |
Jul 08, 2015 | 63.61 | 63.95 | 62.72 | 62.92 | 11,478,265 | -1.15(-1.79%) |
Jul 07, 2015 | 63.49 | 64.21 | 62.88 | 64.07 | 17,505,050 | +0.34(+0.53%) |
Jul 06, 2015 | 63.93 | 64.26 | 63.54 | 63.73 | 12,403,499 | -0.74(-1.15%) |
Jul 02, 2015 | 64.80 | 64.47 | 64.47 | 64.47 | 9,545,451 | -0.15(-0.23%) |
Jul 01, 2015 | 64.76 | 64.97 | 64.26 | 64.62 | 10,848,166 | -0.26(-0.39%) |
Jun 30, 2015 | 65.53 | 65.67 | 64.71 | 64.87 | 14,759,116 | -0.15(-0.23%) |
Jun 29, 2015 | 65.57 | 65.88 | 64.96 | 65.02 | 13,032,319 | -1.28(-1.94%) |
Jun 26, 2015 | 66.06 | 66.37 | 65.78 | 66.31 | 14,893,486 | +0.17(+0.26%) |
Jun 25, 2015 | 66.88 | 67.02 | 66.10 | 66.13 | 9,010,026 | -0.63(-0.94%) |
Jun 24, 2015 | 67.23 | 67.70 | 66.76 | 66.76 | 11,081,240 | -0.55(-0.82%) |
Jun 23, 2015 | 67.22 | 67.54 | 66.94 | 67.31 | 8,472,820 | -0.13(-0.20%) |
Jun 22, 2015 | 67.13 | 67.49 | 66.82 | 67.44 | 9,540,503 | +0.55(+0.82%) |
Jun 19, 2015 | 67.06 | 67.36 | 66.88 | 66.89 | 15,631,820 | -0.52(-0.78%) |
Jun 18, 2015 | 67.42 | 67.85 | 67.35 | 67.42 | 10,658,468 | +0.33(+0.49%) |
Jun 17, 2015 | 67.81 | 68.03 | 66.92 | 67.09 | 12,236,623 | -0.19(-0.28%) |
Jun 16, 2015 | 66.71 | 67.55 | 66.45 | 67.27 | 13,031,971 | +0.50(+0.76%) |
Jun 15, 2015 | 66.88 | 67.19 | 66.68 | 66.77 | 9,186,704 | -0.39(-0.58%) |
Jun 12, 2015 | 67.60 | 67.71 | 67.01 | 67.16 | 9,629,392 | -0.84(-1.24%) |
Jun 11, 2015 | 68.51 | 68.73 | 67.88 | 68.00 | 8,301,959 | -0.48(-0.70%) |
Jun 10, 2015 | 68.94 | 68.94 | 68.27 | 68.48 | 11,282,058 | +0.95(+1.40%) |
Jun 09, 2015 | 67.72 | 68.09 | 67.40 | 67.53 | 10,642,677 | +0.00(+0.00%) |
Jun 08, 2015 | 68.12 | 68.18 | 67.21 | 67.53 | 12,208,881 | -0.79(-1.15%) |
Jun 05, 2015 | 68.04 | 69.33 | 67.93 | 68.32 | 9,042,571 | +0.13(+0.20%) |
Jun 04, 2015 | 68.52 | 68.84 | 67.91 | 68.18 | 10,254,375 | -0.52(-0.76%) |
Jun 03, 2015 | 68.86 | 69.52 | 68.67 | 68.71 | 7,694,906 | -0.28(-0.40%) |
Jun 02, 2015 | 69.03 | 69.34 | 68.67 | 68.98 | 7,494,663 | -0.03(-0.05%) |
Jun 01, 2015 | 69.58 | 69.60 | 68.92 | 69.02 | 8,048,042 | -0.25(-0.36%) |
May 29, 2015 | 69.36 | 69.65 | 69.04 | 69.27 | 9,923,566 | -0.16(-0.23%) |
May 28, 2015 | 69.24 | 69.55 | 68.85 | 69.43 | 7,583,786 | +0.09(+0.13%) |
May 27, 2015 | 69.40 | 69.78 | 69.09 | 69.34 | 8,708,611 | -0.12(-0.17%) |
May 26, 2015 | 70.09 | 70.23 | 69.22 | 69.46 | 11,906,440 | -1.08(-1.53%) |
May 22, 2015 | 70.67 | 70.54 | 70.54 | 70.54 | 7,014,659 | -0.40(-0.57%) |
May 21, 2015 | 71.26 | 71.46 | 70.81 | 70.94 | 9,739,035 | +0.16(+0.23%) |
May 20, 2015 | 70.89 | 71.22 | 70.45 | 70.78 | 9,697,198 | +0.15(+0.22%) |
May 19, 2015 | 71.32 | 71.49 | 70.61 | 70.62 | 11,788,116 | -1.10(-1.53%) |
May 18, 2015 | 72.29 | 72.30 | 71.67 | 71.72 | 9,502,918 | -0.93(-1.28%) |
May 15, 2015 | 72.10 | 72.85 | 71.91 | 72.65 | 8,389,260 | +0.44(+0.61%) |
May 14, 2015 | 71.92 | 72.78 | 71.92 | 72.21 | 14,644,691 | +0.50(+0.70%) |
May 13, 2015 | 71.90 | 72.22 | 71.44 | 71.71 | 8,286,431 | +0.09(+0.13%) |
May 12, 2015 | 71.54 | 71.91 | 71.31 | 71.62 | 7,535,985 | +0.13(+0.19%) |
May 11, 2015 | 72.34 | 72.37 | 71.44 | 71.48 | 9,016,430 | -0.86(-1.19%) |
May 08, 2015 | 72.10 | 72.44 | 71.51 | 72.34 | 10,631,417 | +0.72(+1.00%) |
May 07, 2015 | 71.70 | 72.04 | 71.04 | 71.62 | 8,698,904 | -0.25(-0.35%) |
May 06, 2015 | 72.74 | 72.93 | 71.44 | 71.88 | 8,740,959 | -0.03(-0.05%) |
May 05, 2015 | 72.74 | 73.20 | 71.91 | 71.91 | 9,706,718 | -0.21(-0.30%) |
May 04, 2015 | 72.83 | 72.85 | 71.90 | 72.12 | 11,504,033 | -0.48(-0.66%) |
May 01, 2015 | 73.43 | 73.78 | 72.13 | 72.60 | 15,563,304 | -1.34(-1.82%) |
Apr 30, 2015 | 74.60 | 74.71 | 73.54 | 73.95 | 10,011,453 | -0.45(-0.60%) |
Apr 29, 2015 | 73.79 | 74.57 | 73.70 | 74.39 | 8,509,212 | +0.41(+0.55%) |
Apr 28, 2015 | 73.28 | 74.07 | 73.01 | 73.99 | 7,992,285 | +0.95(+1.29%) |
Apr 27, 2015 | 73.47 | 73.74 | 72.94 | 73.04 | 7,297,058 | -0.11(-0.15%) |
Apr 24, 2015 | 73.02 | 73.27 | 72.60 | 73.16 | 7,501,728 | -0.07(-0.09%) |
Apr 23, 2015 | 73.24 | 73.67 | 72.98 | 73.22 | 10,422,891 | +0.31(+0.43%) |
Apr 22, 2015 | 73.28 | 73.54 | 72.72 | 72.91 | 8,475,084 | -0.15(-0.21%) |
Apr 21, 2015 | 73.28 | 73.74 | 72.78 | 73.06 | 8,522,813 | -0.37(-0.51%) |
Apr 20, 2015 | 72.96 | 74.38 | 72.94 | 73.44 | 10,733,547 | +0.79(+1.08%) |
Apr 17, 2015 | 72.82 | 73.04 | 72.08 | 72.65 | 9,835,261 | -0.70(-0.95%) |
Apr 16, 2015 | 73.18 | 73.87 | 72.58 | 73.35 | 8,867,335 | -0.17(-0.23%) |
Apr 15, 2015 | 72.97 | 73.70 | 72.83 | 73.52 | 10,066,403 | +1.05(+1.44%) |
Apr 14, 2015 | 71.71 | 72.64 | 71.42 | 72.47 | 10,907,495 | +1.56(+2.20%) |
Apr 13, 2015 | 71.48 | 71.84 | 70.87 | 70.91 | 6,468,824 | -0.27(-0.38%) |
Apr 10, 2015 | 71.56 | 71.68 | 71.12 | 71.19 | 7,527,572 | -0.03(-0.04%) |
Apr 09, 2015 | 71.11 | 71.40 | 70.70 | 71.21 | 8,651,389 | +0.19(+0.27%) |
Apr 08, 2015 | 72.48 | 72.52 | 70.93 | 71.02 | 11,856,054 | -1.25(-1.73%) |
Apr 07, 2015 | 71.23 | 72.64 | 70.99 | 72.27 | 12,819,691 | +1.08(+1.52%) |
Apr 06, 2015 | 70.60 | 71.82 | 70.06 | 71.19 | 10,098,271 | +1.09(+1.56%) |
Apr 02, 2015 | 69.55 | 70.10 | 70.10 | 70.10 | 7,695,362 | +0.33(+0.47%) |
Apr 01, 2015 | 70.43 | 70.73 | 69.58 | 69.77 | 11,033,886 | -0.13(-0.18%) |
Mar 31, 2015 | 70.33 | 70.63 | 69.83 | 69.90 | 10,894,327 | -1.28(-1.80%) |
Mar 30, 2015 | 69.89 | 71.39 | 69.89 | 71.18 | 10,771,917 | +1.74(+2.51%) |
Mar 27, 2015 | 69.91 | 69.91 | 69.03 | 69.43 | 8,756,334 | -0.65(-0.92%) |
Mar 26, 2015 | 70.77 | 70.91 | 69.35 | 70.08 | 10,928,906 | -0.28(-0.40%) |
Mar 25, 2015 | 69.69 | 70.71 | 69.47 | 70.36 | 13,771,190 | +0.98(+1.41%) |
Mar 24, 2015 | 70.53 | 70.71 | 69.35 | 69.38 | 10,029,048 | -1.15(-1.62%) |
Mar 23, 2015 | 71.58 | 71.70 | 70.53 | 70.53 | 10,224,253 | -0.74(-1.04%) |
Mar 20, 2015 | 70.11 | 71.42 | 69.99 | 71.27 | 21,123,394 | +1.52(+2.18%) |
Mar 19, 2015 | 69.98 | 70.18 | 69.68 | 69.75 | 11,764,904 | -1.30(-1.83%) |
Mar 18, 2015 | 68.32 | 71.17 | 68.16 | 71.05 | 16,606,749 | +2.35(+3.42%) |
Mar 17, 2015 | 68.12 | 68.94 | 67.98 | 68.69 | 10,658,105 | +0.03(+0.04%) |
Mar 16, 2015 | 67.54 | 68.76 | 67.25 | 68.67 | 10,182,944 | +1.01(+1.49%) |
Mar 13, 2015 | 67.81 | 67.81 | 67.02 | 67.66 | 12,533,253 | -0.53(-0.78%) |
Mar 12, 2015 | 69.39 | 69.59 | 68.12 | 68.20 | 8,859,540 | -0.75(-1.08%) |
Mar 11, 2015 | 68.93 | 69.17 | 68.22 | 68.94 | 12,676,649 | +0.42(+0.61%) |
Mar 10, 2015 | 69.11 | 69.61 | 68.14 | 68.52 | 16,038,210 | -0.69(-1.00%) |
Mar 09, 2015 | 68.98 | 70.33 | 68.91 | 69.21 | 11,273,182 | +0.27(+0.39%) |
Mar 06, 2015 | 69.39 | 69.59 | 68.69 | 68.95 | 10,833,334 | -0.79(-1.13%) |
Mar 05, 2015 | 69.92 | 70.12 | 69.47 | 69.73 | 7,744,019 | -0.29(-0.41%) |
Mar 04, 2015 | 70.34 | 70.02 | 69.54 | 70.02 | 8,687,978 | +0.00(+0.00%) |
Mar 03, 2015 | 70.50 | 70.72 | 69.79 | 70.02 | 10,362,156 | -0.49(-0.70%) |
Mar 02, 2015 | 70.79 | 70.81 | 69.87 | 70.51 | 11,023,021 | -0.52(-0.73%) |
Feb 27, 2015 | 71.59 | 71.73 | 70.96 | 71.03 | 9,606,593 | -0.25(-0.35%) |
Feb 26, 2015 | 71.84 | 71.86 | 70.98 | 71.29 | 8,859,975 | -1.01(-1.40%) |
Feb 25, 2015 | 71.99 | 72.43 | 71.91 | 72.30 | 7,218,476 | +0.41(+0.57%) |
Feb 24, 2015 | 71.84 | 72.07 | 71.47 | 71.88 | 8,572,292 | +0.07(+0.09%) |
Feb 23, 2015 | 71.77 | 72.24 | 71.48 | 71.82 | 10,097,890 | -0.49(-0.68%) |
Feb 20, 2015 | 72.20 | 72.49 | 71.58 | 72.31 | 11,430,068 | +0.17(+0.23%) |
Feb 19, 2015 | 72.04 | 72.96 | 71.41 | 72.14 | 14,587,140 | -1.39(-1.89%) |
Feb 18, 2015 | 74.08 | 74.34 | 73.49 | 73.54 | 10,388,813 | -1.30(-1.74%) |
Feb 17, 2015 | 74.78 | 75.19 | 74.25 | 74.84 | 10,654,425 | -0.25(-0.34%) |
Feb 13, 2015 | 74.14 | 75.09 | 75.09 | 75.09 | 11,255,513 | +1.28(+1.73%) |
Feb 12, 2015 | 73.43 | 73.94 | 73.12 | 73.82 | 9,933,274 | +1.30(+1.79%) |
Feb 11, 2015 | 71.86 | 72.65 | 71.40 | 72.52 | 13,132,769 | -0.13(-0.18%) |
Feb 10, 2015 | 72.87 | 72.94 | 71.27 | 72.65 | 10,665,719 | -0.16(-0.23%) |
Feb 09, 2015 | 72.42 | 73.52 | 72.30 | 72.81 | 9,678,837 | +0.54(+0.75%) |
Feb 06, 2015 | 72.31 | 72.83 | 71.94 | 72.27 | 11,610,351 | +0.20(+0.27%) |
Feb 05, 2015 | 72.25 | 72.60 | 71.59 | 72.08 | 11,418,066 | +0.63(+0.89%) |
Feb 04, 2015 | 71.53 | 72.06 | 70.81 | 71.44 | 15,430,950 | -0.78(-1.08%) |
Feb 03, 2015 | 71.01 | 72.60 | 70.99 | 72.22 | 21,634,418 | +2.29(+3.27%) |
Feb 02, 2015 | 68.56 | 69.98 | 67.89 | 69.93 | 17,485,686 | +2.33(+3.44%) |
Jan 30, 2015 | 66.99 | 68.10 | 65.20 | 67.60 | 31,219,056 | -0.31(-0.46%) |
Jan 29, 2015 | 68.73 | 68.99 | 67.03 | 67.91 | 21,221,710 | -0.47(-0.68%) |
Jan 28, 2015 | 71.32 | 71.32 | 68.19 | 68.38 | 15,959,815 | -3.00(-4.20%) |
Jan 27, 2015 | 71.28 | 71.75 | 70.97 | 71.38 | 9,687,632 | -0.41(-0.57%) |
Jan 26, 2015 | 70.70 | 72.10 | 70.10 | 71.79 | 11,632,594 | +1.34(+1.90%) |
Jan 23, 2015 | 71.36 | 71.71 | 70.37 | 70.45 | 12,109,295 | -1.36(-1.90%) |
Jan 22, 2015 | 71.71 | 71.95 | 70.55 | 71.82 | 11,325,268 | +0.50(+0.70%) |
Jan 21, 2015 | 70.41 | 71.39 | 70.12 | 71.32 | 12,543,418 | +1.11(+1.59%) |
Jan 20, 2015 | 68.94 | 70.28 | 68.45 | 70.20 | 15,781,955 | +0.89(+1.28%) |
Jan 16, 2015 | 67.57 | 69.33 | 67.57 | 69.31 | 19,116,218 | +1.62(+2.39%) |
Jan 15, 2015 | 68.51 | 69.19 | 67.60 | 67.70 | 14,655,808 | -0.81(-1.18%) |
Jan 14, 2015 | 68.05 | 68.84 | 67.14 | 68.51 | 21,408,936 | -0.20(-0.29%) |
Jan 13, 2015 | 70.50 | 70.99 | 68.04 | 68.71 | 20,136,662 | -1.11(-1.59%) |
Jan 12, 2015 | 70.86 | 70.86 | 69.60 | 69.81 | 13,500,044 | -1.54(-2.15%) |
Jan 09, 2015 | 72.62 | 72.68 | 71.00 | 71.35 | 14,535,982 | -1.45(-1.99%) |
Jan 08, 2015 | 72.00 | 72.82 | 71.61 | 72.80 | 13,093,384 | +1.63(+2.29%) |
Jan 07, 2015 | 72.04 | 72.35 | 70.89 | 71.17 | 15,702,495 | -0.06(-0.08%) |
Jan 06, 2015 | 71.13 | 71.88 | 70.21 | 71.23 | 17,567,520 | -0.03(-0.05%) |
Jan 05, 2015 | 73.16 | 73.32 | 70.84 | 71.26 | 17,787,234 | -2.97(-4.00%) |
Jan 02, 2015 | 73.60 | 74.51 | 73.09 | 74.23 | 8,959,045 | +0.26(+0.36%) |
Dec 31, 2014 | 73.62 | 73.97 | 73.97 | 73.97 | 9,724,212 | -0.61(-0.82%) |
Dec 30, 2014 | 74.46 | 74.94 | 73.95 | 74.58 | 8,582,003 | -0.14(-0.19%) |
Dec 29, 2014 | 74.80 | 75.42 | 74.36 | 74.72 | 9,164,595 | +0.05(+0.06%) |
Dec 26, 2014 | 75.12 | 75.40 | 74.39 | 74.67 | 6,643,423 | -0.15(-0.19%) |
Dec 24, 2014 | 74.94 | 74.82 | 74.82 | 74.82 | 6,880,110 | -0.32(-0.42%) |
Dec 23, 2014 | 74.35 | 75.46 | 74.06 | 75.13 | 12,269,973 | +1.27(+1.71%) |
Dec 22, 2014 | 74.09 | 74.50 | 73.24 | 73.87 | 14,298,378 | -0.59(-0.80%) |
Dec 19, 2014 | 72.22 | 74.48 | 71.54 | 74.46 | 23,846,104 | +2.57(+3.58%) |
Dec 18, 2014 | 71.22 | 71.89 | 69.56 | 71.89 | 20,473,802 | +1.98(+2.84%) |
Dec 17, 2014 | 67.37 | 70.28 | 67.26 | 69.91 | 20,256,328 | +2.85(+4.25%) |
Dec 16, 2014 | 66.27 | 68.88 | 66.04 | 67.06 | 19,289,838 | +0.55(+0.83%) |
Dec 15, 2014 | 68.00 | 68.51 | 66.21 | 66.50 | 19,932,600 | -1.00(-1.48%) |
Dec 12, 2014 | 68.42 | 68.80 | 67.50 | 67.51 | 18,219,996 | -1.67(-2.41%) |
Dec 11, 2014 | 69.21 | 70.73 | 68.77 | 69.17 | 15,594,450 | +0.03(+0.05%) |
Dec 10, 2014 | 70.04 | 70.06 | 67.96 | 69.14 | 22,859,210 | -1.42(-2.01%) |
Dec 09, 2014 | 70.00 | 71.31 | 69.98 | 70.56 | 16,761,831 | +0.14(+0.20%) |
Dec 08, 2014 | 72.46 | 72.49 | 70.16 | 70.42 | 20,938,430 | -2.68(-3.67%) |
Dec 05, 2014 | 73.71 | 73.96 | 73.00 | 73.10 | 11,622,339 | -0.93(-1.26%) |
Dec 04, 2014 | 74.56 | 74.56 | 73.20 | 74.03 | 12,309,209 | -0.94(-1.26%) |
Dec 03, 2014 | 75.66 | 75.71 | 74.61 | 74.98 | 12,222,007 | -0.20(-0.27%) |
Dec 02, 2014 | 73.37 | 75.54 | 73.12 | 75.18 | 12,954,580 | +1.51(+2.05%) |
Dec 01, 2014 | 72.12 | 74.17 | 71.66 | 73.67 | 20,276,546 | +1.89(+2.63%) |
Nov 28, 2014 | 73.58 | 73.64 | 71.49 | 71.78 | 18,101,622 | -4.11(-5.42%) |
Nov 26, 2014 | 76.53 | 75.90 | 75.90 | 75.90 | 10,184,201 | -0.69(-0.90%) |
Nov 25, 2014 | 77.67 | 77.69 | 76.25 | 76.59 | 10,108,423 | -0.95(-1.22%) |
Nov 24, 2014 | 77.89 | 78.19 | 77.24 | 77.53 | 8,807,346 | -0.65(-0.83%) |
Nov 21, 2014 | 78.33 | 78.41 | 77.63 | 78.19 | 11,164,634 | +0.84(+1.08%) |
Nov 20, 2014 | 76.59 | 77.46 | 76.59 | 77.35 | 7,989,099 | +0.55(+0.72%) |
Nov 19, 2014 | 76.47 | 76.93 | 75.87 | 76.80 | 6,476,416 | +0.66(+0.87%) |
Nov 18, 2014 | 76.47 | 76.90 | 75.99 | 76.14 | 8,603,389 | -0.18(-0.24%) |
Nov 17, 2014 | 76.46 | 76.59 | 76.00 | 76.32 | 8,665,503 | -0.38(-0.49%) |
Nov 14, 2014 | 76.29 | 76.72 | 76.10 | 76.70 | 7,418,791 | +0.62(+0.81%) |
Nov 13, 2014 | 76.50 | 76.74 | 75.55 | 76.08 | 16,866,042 | -0.78(-1.02%) |
Nov 12, 2014 | 77.00 | 77.55 | 76.69 | 76.86 | 7,536,114 | -0.52(-0.67%) |
Nov 11, 2014 | 77.06 | 77.53 | 76.63 | 77.38 | 6,057,467 | +0.34(+0.44%) |
Nov 10, 2014 | 78.12 | 78.18 | 76.64 | 77.04 | 9,354,244 | -0.57(-0.74%) |
Nov 07, 2014 | 77.58 | 78.22 | 77.33 | 77.61 | 11,275,831 | +0.18(+0.23%) |
Nov 06, 2014 | 76.37 | 77.45 | 76.02 | 77.44 | 9,770,046 | +0.97(+1.26%) |
Nov 05, 2014 | 76.61 | 76.63 | 75.04 | 76.47 | 10,106,458 | +1.10(+1.46%) |
Nov 04, 2014 | 75.78 | 75.80 | 75.00 | 75.37 | 14,671,782 | -0.92(-1.21%) |