Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.26 | 67.73 | 66.77 | 66.94 | 5,972,655 | -0.54(-0.80%) |
May 28, 2015 | 68.51 | 68.61 | 67.26 | 67.48 | 7,519,237 | -1.50(-2.17%) |
May 27, 2015 | 69.03 | 69.65 | 68.76 | 68.97 | 5,757,787 | +0.06(+0.09%) |
May 26, 2015 | 69.14 | 69.16 | 68.48 | 68.91 | 4,014,706 | -0.62(-0.89%) |
May 22, 2015 | 69.96 | 69.53 | 69.53 | 69.53 | 4,440,687 | -0.55(-0.78%) |
May 21, 2015 | 69.22 | 70.31 | 68.99 | 70.08 | 10,395,470 | +1.10(+1.59%) |
May 20, 2015 | 68.75 | 69.14 | 68.36 | 68.98 | 4,896,696 | +0.54(+0.79%) |
May 19, 2015 | 68.95 | 68.95 | 67.86 | 68.44 | 7,236,060 | -0.82(-1.19%) |
May 18, 2015 | 69.34 | 69.34 | 68.76 | 69.27 | 3,919,204 | -0.11(-0.16%) |
May 15, 2015 | 69.43 | 69.48 | 68.72 | 69.37 | 4,085,296 | -0.24(-0.35%) |
May 14, 2015 | 69.65 | 70.28 | 69.55 | 69.62 | 4,115,161 | +0.24(+0.34%) |
May 13, 2015 | 69.50 | 69.88 | 69.21 | 69.38 | 4,052,441 | +0.22(+0.32%) |
May 12, 2015 | 69.19 | 69.30 | 68.46 | 69.16 | 5,183,288 | -0.48(-0.69%) |
May 11, 2015 | 69.35 | 70.17 | 69.11 | 69.64 | 8,772,767 | +1.15(+1.67%) |
May 08, 2015 | 68.86 | 68.91 | 68.02 | 68.50 | 4,559,563 | +0.69(+1.02%) |
May 07, 2015 | 67.98 | 68.16 | 67.38 | 67.81 | 4,962,006 | -0.44(-0.64%) |
May 06, 2015 | 68.84 | 68.99 | 67.80 | 68.25 | 5,691,999 | -0.01(-0.01%) |
May 05, 2015 | 68.70 | 69.21 | 68.02 | 68.25 | 5,893,655 | -0.24(-0.34%) |
May 04, 2015 | 68.83 | 69.01 | 68.39 | 68.49 | 3,507,872 | -0.06(-0.08%) |
May 01, 2015 | 68.79 | 69.26 | 68.06 | 68.54 | 6,182,272 | +0.38(+0.56%) |
Apr 30, 2015 | 68.14 | 68.49 | 67.65 | 68.16 | 6,959,561 | -0.49(-0.71%) |
Apr 29, 2015 | 67.23 | 68.97 | 67.04 | 68.65 | 8,949,522 | +1.02(+1.51%) |
Apr 28, 2015 | 67.01 | 67.64 | 66.29 | 67.63 | 7,311,735 | +0.68(+1.02%) |
Apr 27, 2015 | 66.50 | 67.42 | 66.21 | 66.94 | 7,535,825 | +0.57(+0.86%) |
Apr 24, 2015 | 66.45 | 66.82 | 65.92 | 66.37 | 7,455,131 | -0.15(-0.22%) |
Apr 23, 2015 | 68.14 | 68.65 | 65.78 | 66.52 | 24,112,714 | -0.06(-0.09%) |
Apr 22, 2015 | 66.00 | 66.64 | 65.19 | 66.58 | 8,309,058 | +0.75(+1.13%) |
Apr 21, 2015 | 66.42 | 66.66 | 65.59 | 65.84 | 7,164,786 | -0.53(-0.80%) |
Apr 20, 2015 | 65.87 | 66.49 | 65.82 | 66.37 | 4,989,712 | +1.04(+1.58%) |
Apr 17, 2015 | 65.51 | 65.58 | 64.85 | 65.33 | 6,773,573 | -0.83(-1.26%) |
Apr 16, 2015 | 66.21 | 66.61 | 65.90 | 66.17 | 7,255,232 | -0.09(-0.14%) |
Apr 15, 2015 | 64.81 | 66.70 | 64.58 | 66.26 | 12,392,994 | +1.68(+2.60%) |
Apr 14, 2015 | 64.23 | 64.77 | 63.44 | 64.58 | 7,572,185 | +0.67(+1.05%) |
Apr 13, 2015 | 64.27 | 64.28 | 63.49 | 63.91 | 6,803,495 | -0.36(-0.56%) |
Apr 10, 2015 | 63.10 | 64.42 | 62.82 | 64.27 | 8,780,606 | +1.49(+2.38%) |
Apr 09, 2015 | 62.63 | 63.19 | 62.46 | 62.77 | 5,515,766 | +0.19(+0.30%) |
Apr 08, 2015 | 62.90 | 63.21 | 62.18 | 62.59 | 5,393,021 | -0.08(-0.12%) |
Apr 07, 2015 | 63.19 | 63.36 | 62.63 | 62.67 | 4,530,201 | -0.74(-1.17%) |
Apr 06, 2015 | 62.52 | 63.80 | 62.23 | 63.40 | 5,778,763 | +0.97(+1.56%) |
Apr 02, 2015 | 61.93 | 62.43 | 62.43 | 62.43 | 4,569,385 | +0.47(+0.75%) |
Apr 01, 2015 | 62.27 | 62.65 | 61.77 | 61.97 | 5,714,383 | -0.30(-0.49%) |
Mar 31, 2015 | 62.64 | 62.75 | 62.10 | 62.27 | 6,231,001 | -1.04(-1.65%) |
Mar 30, 2015 | 62.25 | 63.43 | 62.25 | 63.31 | 5,939,333 | +1.32(+2.13%) |
Mar 27, 2015 | 61.83 | 62.15 | 61.28 | 61.99 | 8,144,484 | -0.16(-0.26%) |
Mar 26, 2015 | 61.97 | 62.87 | 61.86 | 62.15 | 5,447,503 | +0.02(+0.03%) |
Mar 25, 2015 | 63.05 | 63.05 | 62.11 | 62.14 | 6,172,513 | -0.48(-0.77%) |
Mar 24, 2015 | 63.14 | 63.18 | 62.40 | 62.62 | 5,113,605 | -0.47(-0.75%) |
Mar 23, 2015 | 63.17 | 63.74 | 63.04 | 63.09 | 6,045,778 | -0.08(-0.12%) |
Mar 20, 2015 | 62.73 | 63.22 | 62.39 | 63.17 | 10,560,292 | +0.86(+1.37%) |
Mar 19, 2015 | 62.63 | 62.63 | 61.90 | 62.32 | 6,729,314 | -0.96(-1.52%) |
Mar 18, 2015 | 60.88 | 63.37 | 60.88 | 63.28 | 15,620,380 | +2.24(+3.67%) |
Mar 17, 2015 | 61.74 | 61.74 | 60.88 | 61.04 | 8,970,576 | -1.18(-1.90%) |
Mar 16, 2015 | 61.91 | 62.25 | 61.51 | 62.22 | 4,624,813 | +0.58(+0.93%) |
Mar 13, 2015 | 62.17 | 62.18 | 60.84 | 61.65 | 9,347,092 | -0.75(-1.20%) |
Mar 12, 2015 | 62.46 | 62.62 | 62.09 | 62.39 | 4,644,058 | +0.38(+0.61%) |
Mar 11, 2015 | 62.36 | 62.36 | 61.67 | 62.01 | 5,927,719 | -0.16(-0.26%) |
Mar 10, 2015 | 62.26 | 62.84 | 62.04 | 62.18 | 6,233,536 | -0.70(-1.11%) |
Mar 09, 2015 | 62.38 | 63.29 | 62.32 | 62.88 | 6,092,581 | +0.58(+0.94%) |
Mar 06, 2015 | 62.53 | 63.19 | 61.90 | 62.29 | 10,171,064 | -1.13(-1.78%) |
Mar 05, 2015 | 63.59 | 63.46 | 62.29 | 63.42 | 9,155,284 | -0.17(-0.27%) |
Mar 04, 2015 | 64.25 | 64.46 | 62.89 | 63.59 | 8,814,278 | -0.86(-1.34%) |
Mar 03, 2015 | 64.35 | 65.19 | 64.31 | 64.46 | 5,555,064 | -0.12(-0.19%) |
Mar 02, 2015 | 64.50 | 64.63 | 63.99 | 64.58 | 5,338,782 | +0.08(+0.12%) |
Feb 27, 2015 | 65.50 | 65.50 | 64.49 | 64.50 | 5,617,154 | -0.70(-1.07%) |
Feb 26, 2015 | 66.21 | 66.21 | 65.02 | 65.20 | 5,728,009 | -1.05(-1.59%) |
Feb 25, 2015 | 65.76 | 66.41 | 65.49 | 66.25 | 4,434,067 | +0.51(+0.77%) |
Feb 24, 2015 | 65.18 | 65.89 | 65.05 | 65.75 | 4,728,705 | +0.79(+1.21%) |
Feb 23, 2015 | 65.28 | 65.34 | 64.69 | 64.96 | 6,657,159 | -0.74(-1.13%) |
Feb 20, 2015 | 64.81 | 65.84 | 64.11 | 65.70 | 7,749,192 | +0.89(+1.37%) |
Feb 19, 2015 | 65.21 | 65.36 | 63.96 | 64.81 | 7,368,599 | -1.17(-1.77%) |
Feb 18, 2015 | 66.07 | 66.77 | 65.81 | 65.98 | 4,586,460 | -0.45(-0.68%) |
Feb 17, 2015 | 66.03 | 66.59 | 65.51 | 66.43 | 5,042,162 | +0.19(+0.29%) |
Feb 13, 2015 | 65.44 | 66.24 | 66.24 | 66.24 | 7,255,777 | +1.24(+1.92%) |
Feb 12, 2015 | 65.42 | 65.55 | 64.82 | 64.99 | 5,941,057 | +0.09(+0.14%) |
Feb 11, 2015 | 65.02 | 65.10 | 63.99 | 64.90 | 7,354,405 | -0.38(-0.58%) |
Feb 10, 2015 | 66.14 | 66.14 | 64.94 | 65.28 | 8,442,750 | -0.60(-0.91%) |
Feb 09, 2015 | 64.62 | 66.03 | 64.54 | 65.88 | 9,804,444 | +1.14(+1.75%) |
Feb 06, 2015 | 65.05 | 65.47 | 64.42 | 64.74 | 7,173,515 | -0.28(-0.43%) |
Feb 05, 2015 | 64.11 | 65.07 | 63.70 | 65.02 | 8,533,405 | +1.26(+1.98%) |
Feb 04, 2015 | 64.41 | 64.83 | 63.54 | 63.76 | 11,317,678 | -1.53(-2.35%) |
Feb 03, 2015 | 63.19 | 65.44 | 63.14 | 65.30 | 14,001,932 | +2.40(+3.81%) |
Feb 02, 2015 | 62.31 | 62.93 | 61.85 | 62.90 | 9,184,949 | +0.68(+1.09%) |
Jan 30, 2015 | 61.86 | 62.88 | 61.79 | 62.22 | 10,475,504 | -0.02(-0.04%) |
Jan 29, 2015 | 62.18 | 62.39 | 61.32 | 62.25 | 11,766,481 | -0.01(-0.01%) |
Jan 28, 2015 | 62.56 | 63.18 | 62.21 | 62.25 | 18,337,898 | +0.12(+0.20%) |
Jan 27, 2015 | 66.94 | 63.30 | 61.55 | 62.13 | 35,319,540 | -4.81(-7.18%) |
Jan 26, 2015 | 66.42 | 67.12 | 66.06 | 66.94 | 10,459,996 | +0.33(+0.49%) |
Jan 23, 2015 | 67.53 | 67.69 | 66.29 | 66.61 | 6,461,506 | -0.94(-1.39%) |
Jan 22, 2015 | 66.95 | 67.97 | 66.47 | 67.55 | 7,155,892 | +1.13(+1.70%) |
Jan 21, 2015 | 65.04 | 66.45 | 65.04 | 66.42 | 8,498,542 | +1.09(+1.67%) |
Jan 20, 2015 | 65.68 | 65.75 | 64.73 | 65.33 | 7,615,590 | +0.09(+0.13%) |
Jan 16, 2015 | 65.54 | 65.61 | 64.61 | 65.25 | 13,398,286 | -0.36(-0.55%) |
Jan 15, 2015 | 66.42 | 67.05 | 65.59 | 65.61 | 8,576,632 | -0.82(-1.23%) |
Jan 14, 2015 | 65.51 | 66.54 | 65.03 | 66.42 | 13,432,150 | -0.23(-0.35%) |
Jan 13, 2015 | 67.67 | 67.84 | 65.75 | 66.66 | 6,579,448 | -0.40(-0.60%) |
Jan 12, 2015 | 67.70 | 67.74 | 66.42 | 67.06 | 5,631,060 | -0.59(-0.87%) |
Jan 09, 2015 | 68.50 | 68.60 | 67.16 | 67.64 | 6,293,687 | -0.82(-1.19%) |
Jan 08, 2015 | 68.82 | 68.90 | 67.79 | 68.46 | 9,864,975 | +0.69(+1.02%) |
Jan 07, 2015 | 67.43 | 68.02 | 66.69 | 67.77 | 8,435,862 | +1.03(+1.55%) |
Jan 06, 2015 | 67.36 | 67.67 | 65.73 | 66.73 | 11,226,944 | -0.43(-0.64%) |
Jan 05, 2015 | 69.73 | 69.78 | 66.83 | 67.16 | 14,599,228 | -3.74(-5.28%) |
Jan 02, 2015 | 70.82 | 71.29 | 69.97 | 70.91 | 4,888,101 | +0.27(+0.38%) |
Dec 31, 2014 | 71.69 | 70.64 | 70.64 | 70.64 | 4,212,678 | -0.82(-1.14%) |
Dec 30, 2014 | 72.23 | 72.26 | 71.39 | 71.46 | 4,143,080 | -0.86(-1.20%) |
Dec 29, 2014 | 72.70 | 72.76 | 72.23 | 72.32 | 3,098,721 | -0.40(-0.55%) |
Dec 26, 2014 | 72.51 | 73.05 | 72.33 | 72.72 | 4,052,910 | +0.39(+0.54%) |
Dec 24, 2014 | 72.27 | 72.33 | 72.33 | 72.33 | 2,143,463 | +0.17(+0.24%) |
Dec 23, 2014 | 71.76 | 72.50 | 71.50 | 72.16 | 4,610,581 | +0.91(+1.28%) |
Dec 22, 2014 | 71.36 | 71.63 | 70.88 | 71.25 | 5,930,968 | +0.47(+0.67%) |
Dec 19, 2014 | 70.68 | 70.98 | 70.14 | 70.78 | 12,554,991 | +0.02(+0.02%) |
Dec 18, 2014 | 70.92 | 70.92 | 69.88 | 70.76 | 10,807,025 | +1.50(+2.16%) |
Dec 17, 2014 | 68.99 | 69.56 | 67.94 | 69.26 | 11,236,120 | +0.32(+0.46%) |
Dec 16, 2014 | 68.86 | 71.19 | 68.80 | 68.95 | 10,427,686 | -0.32(-0.46%) |
Dec 15, 2014 | 70.42 | 70.45 | 68.99 | 69.26 | 8,980,689 | -0.58(-0.83%) |
Dec 12, 2014 | 71.00 | 71.00 | 69.43 | 69.84 | 13,381,679 | -1.69(-2.36%) |
Dec 11, 2014 | 72.30 | 72.77 | 71.41 | 71.53 | 6,042,779 | -0.25(-0.35%) |
Dec 10, 2014 | 73.25 | 73.33 | 71.58 | 71.79 | 8,757,882 | -1.88(-2.55%) |
Dec 09, 2014 | 72.67 | 74.22 | 72.39 | 73.66 | 8,493,482 | +0.15(+0.21%) |
Dec 08, 2014 | 76.14 | 76.22 | 73.47 | 73.51 | 9,316,221 | -2.72(-3.57%) |
Dec 05, 2014 | 77.03 | 77.14 | 76.17 | 76.23 | 4,671,242 | -0.69(-0.89%) |
Dec 04, 2014 | 76.93 | 77.85 | 76.80 | 76.92 | 4,413,856 | -0.39(-0.51%) |
Dec 03, 2014 | 77.20 | 78.30 | 77.14 | 77.31 | 8,980,543 | +0.52(+0.67%) |
Dec 02, 2014 | 76.77 | 77.14 | 76.19 | 76.80 | 5,053,982 | +0.39(+0.52%) |
Dec 01, 2014 | 77.36 | 77.54 | 75.47 | 76.40 | 9,629,850 | -1.23(-1.59%) |
Nov 28, 2014 | 80.56 | 80.73 | 77.27 | 77.64 | 7,490,763 | -4.01(-4.91%) |
Nov 26, 2014 | 82.03 | 81.64 | 81.64 | 81.64 | 3,192,518 | -0.35(-0.42%) |
Nov 25, 2014 | 81.88 | 82.29 | 81.29 | 81.99 | 4,303,894 | +0.22(+0.26%) |
Nov 24, 2014 | 82.11 | 82.16 | 81.11 | 81.77 | 5,323,840 | -0.38(-0.46%) |
Nov 21, 2014 | 80.49 | 82.67 | 80.42 | 82.15 | 11,322,474 | +3.36(+4.27%) |
Nov 20, 2014 | 77.43 | 78.83 | 77.23 | 78.79 | 3,955,288 | +0.61(+0.78%) |
Nov 19, 2014 | 78.61 | 78.95 | 77.86 | 78.18 | 6,063,049 | -0.57(-0.73%) |
Nov 18, 2014 | 78.49 | 79.06 | 78.19 | 78.75 | 3,577,874 | +0.26(+0.33%) |
Nov 17, 2014 | 78.14 | 78.78 | 77.52 | 78.49 | 3,209,584 | +0.28(+0.36%) |
Nov 14, 2014 | 77.95 | 78.49 | 77.68 | 78.21 | 3,447,383 | +0.18(+0.23%) |
Nov 13, 2014 | 79.54 | 79.63 | 77.70 | 78.03 | 5,084,694 | -1.45(-1.83%) |
Nov 12, 2014 | 78.85 | 79.66 | 78.35 | 79.48 | 3,639,472 | +0.36(+0.45%) |
Nov 11, 2014 | 78.96 | 79.34 | 78.41 | 79.13 | 3,195,274 | +0.25(+0.31%) |
Nov 10, 2014 | 78.61 | 79.14 | 78.61 | 78.88 | 4,286,395 | +0.35(+0.44%) |
Nov 07, 2014 | 78.15 | 78.59 | 77.87 | 78.53 | 3,509,162 | +0.66(+0.84%) |
Nov 06, 2014 | 76.80 | 77.94 | 76.59 | 77.88 | 4,440,778 | +1.16(+1.51%) |
Nov 05, 2014 | 76.75 | 76.90 | 75.98 | 76.72 | 4,555,439 | +0.62(+0.81%) |
Nov 04, 2014 | 76.98 | 77.17 | 75.66 | 76.10 | 6,283,125 | -1.24(-1.61%) |
Nov 03, 2014 | 78.42 | 78.53 | 77.00 | 77.34 | 5,745,886 | -0.92(-1.17%) |
Oct 31, 2014 | 78.22 | 79.00 | 77.82 | 78.26 | 6,955,494 | +0.96(+1.25%) |
Oct 30, 2014 | 76.89 | 77.62 | 76.45 | 77.30 | 3,433,263 | -0.02(-0.03%) |
Oct 29, 2014 | 78.35 | 78.59 | 77.05 | 77.32 | 5,735,532 | -0.75(-0.96%) |
Oct 28, 2014 | 76.74 | 78.07 | 76.43 | 78.07 | 6,568,657 | +2.02(+2.66%) |
Oct 27, 2014 | 76.16 | 76.74 | 76.74 | 76.05 | 5,631,487 | -0.69(-0.91%) |
Oct 24, 2014 | 76.80 | 76.93 | 75.92 | 76.74 | 5,356,485 | +0.13(+0.17%) |
Oct 23, 2014 | 75.32 | 77.13 | 75.12 | 76.61 | 15,120,972 | +3.63(+4.97%) |
Oct 22, 2014 | 73.72 | 74.07 | 72.58 | 72.98 | 8,053,392 | -1.02(-1.38%) |
Oct 21, 2014 | 73.35 | 74.33 | 73.35 | 74.00 | 5,176,715 | +1.44(+1.98%) |
Oct 20, 2014 | 72.95 | 73.17 | 71.98 | 72.57 | 5,538,613 | -0.79(-1.07%) |
Oct 17, 2014 | 72.70 | 73.78 | 72.53 | 73.35 | 9,650,673 | +1.40(+1.94%) |
Oct 16, 2014 | 69.67 | 72.66 | 69.67 | 71.96 | 9,639,765 | +1.04(+1.47%) |
Oct 15, 2014 | 70.03 | 71.04 | 68.97 | 70.92 | 12,245,779 | -0.16(-0.23%) |
Oct 14, 2014 | 70.85 | 72.77 | 70.76 | 71.08 | 8,866,958 | +0.86(+1.22%) |
Oct 13, 2014 | 71.45 | 72.04 | 70.17 | 70.22 | 7,646,865 | -1.11(-1.56%) |
Oct 10, 2014 | 71.41 | 72.43 | 70.16 | 71.33 | 8,067,782 | -0.28(-0.40%) |
Oct 09, 2014 | 73.69 | 73.93 | 71.41 | 71.61 | 8,375,464 | -2.41(-3.26%) |
Oct 08, 2014 | 72.44 | 74.19 | 71.72 | 74.02 | 8,113,484 | +1.49(+2.06%) |
Oct 07, 2014 | 74.36 | 74.68 | 72.52 | 72.53 | 8,459,306 | -2.53(-3.37%) |
Oct 06, 2014 | 74.91 | 75.16 | 74.22 | 75.06 | 5,201,018 | +0.47(+0.63%) |
Oct 03, 2014 | 75.09 | 75.32 | 74.32 | 74.59 | 5,120,917 | -0.02(-0.02%) |
Oct 02, 2014 | 74.79 | 75.04 | 73.64 | 74.61 | 5,824,527 | -0.15(-0.20%) |
Oct 01, 2014 | 75.55 | 75.82 | 74.50 | 74.76 | 6,310,578 | -1.09(-1.43%) |
Sep 30, 2014 | 76.61 | 76.66 | 75.67 | 75.85 | 4,903,897 | -0.61(-0.80%) |
Sep 29, 2014 | 76.09 | 76.67 | 75.26 | 76.46 | 4,121,079 | -0.42(-0.55%) |
Sep 26, 2014 | 76.16 | 77.08 | 76.01 | 76.88 | 3,833,341 | +0.67(+0.87%) |
Sep 25, 2014 | 77.36 | 77.51 | 75.97 | 76.22 | 6,485,179 | -1.29(-1.67%) |
Sep 24, 2014 | 76.62 | 77.73 | 76.51 | 77.51 | 7,568,110 | +0.93(+1.21%) |
Sep 23, 2014 | 77.25 | 77.43 | 76.50 | 76.58 | 7,455,820 | -0.70(-0.90%) |
Sep 22, 2014 | 78.20 | 78.32 | 77.22 | 77.28 | 6,656,762 | -1.23(-1.57%) |
Sep 19, 2014 | 80.31 | 80.42 | 78.22 | 78.51 | 10,825,226 | -1.40(-1.75%) |
Sep 18, 2014 | 79.88 | 80.08 | 79.19 | 79.91 | 5,112,631 | +0.27(+0.34%) |
Sep 17, 2014 | 80.56 | 80.73 | 79.56 | 79.65 | 6,693,012 | -0.67(-0.83%) |
Sep 16, 2014 | 79.82 | 81.06 | 79.65 | 80.31 | 6,906,422 | +0.00(+0.00%) |
Sep 15, 2014 | 79.90 | 80.34 | 79.06 | 80.31 | 9,207,356 | -0.12(-0.15%) |
Sep 12, 2014 | 80.40 | 80.49 | 79.96 | 80.44 | 9,020,079 | -0.44(-0.54%) |
Sep 11, 2014 | 80.93 | 80.93 | 80.11 | 80.87 | 7,130,117 | -0.26(-0.32%) |
Sep 10, 2014 | 80.89 | 81.28 | 80.71 | 81.13 | 10,656,319 | -1.13(-1.37%) |
Sep 09, 2014 | 82.58 | 82.87 | 82.10 | 82.26 | 4,672,275 | -0.39(-0.47%) |
Sep 08, 2014 | 82.89 | 83.07 | 82.35 | 82.65 | 4,575,689 | -0.48(-0.58%) |
Sep 05, 2014 | 83.48 | 83.62 | 82.86 | 83.13 | 5,620,835 | -0.21(-0.26%) |
Sep 04, 2014 | 82.95 | 83.86 | 82.84 | 83.35 | 6,011,211 | +0.28(+0.33%) |
Sep 03, 2014 | 83.42 | 83.99 | 82.76 | 83.07 | 6,096,096 | -0.35(-0.42%) |
Sep 02, 2014 | 83.51 | 84.04 | 83.35 | 83.42 | 5,275,567 | -0.11(-0.14%) |
Aug 29, 2014 | 83.41 | 83.54 | 83.54 | 83.54 | 5,793,391 | +0.32(+0.39%) |
Aug 28, 2014 | 82.73 | 83.35 | 82.56 | 83.22 | 4,219,458 | +0.08(+0.09%) |
Aug 27, 2014 | 82.82 | 83.42 | 82.82 | 83.14 | 4,284,930 | +0.38(+0.45%) |
Aug 26, 2014 | 82.76 | 83.20 | 82.70 | 82.76 | 3,741,652 | +0.07(+0.08%) |
Aug 25, 2014 | 82.69 | 82.97 | 82.51 | 82.69 | 3,941,140 | +0.51(+0.62%) |
Aug 22, 2014 | 82.40 | 82.58 | 81.60 | 82.19 | 6,017,430 | -0.51(-0.61%) |
Aug 21, 2014 | 82.85 | 83.15 | 82.37 | 82.69 | 5,376,993 | +0.21(+0.25%) |
Aug 20, 2014 | 82.25 | 82.83 | 82.13 | 82.49 | 6,974,200 | +0.31(+0.37%) |
Aug 19, 2014 | 82.15 | 82.48 | 81.85 | 82.18 | 4,756,002 | +0.24(+0.30%) |
Aug 18, 2014 | 81.71 | 82.03 | 81.40 | 81.94 | 4,542,206 | +0.95(+1.17%) |
Aug 15, 2014 | 81.19 | 81.47 | 80.54 | 80.99 | 5,352,169 | +0.06(+0.08%) |
Aug 14, 2014 | 80.81 | 81.19 | 80.42 | 80.93 | 5,455,985 | +0.38(+0.48%) |
Aug 13, 2014 | 79.91 | 80.80 | 79.91 | 80.54 | 6,090,714 | +0.64(+0.80%) |
Aug 12, 2014 | 80.11 | 80.54 | 79.75 | 79.91 | 5,484,889 | -0.13(-0.16%) |
Aug 11, 2014 | 80.12 | 80.31 | 79.60 | 80.04 | 6,786,557 | +0.93(+1.18%) |
Aug 08, 2014 | 78.13 | 79.08 | 77.95 | 79.10 | 6,128,369 | +1.03(+1.31%) |
Aug 07, 2014 | 78.63 | 79.25 | 78.03 | 78.08 | 7,511,491 | +0.34(+0.44%) |
Aug 06, 2014 | 77.17 | 78.01 | 77.06 | 77.73 | 7,216,117 | -0.01(-0.01%) |
Aug 05, 2014 | 77.44 | 78.48 | 77.31 | 77.74 | 7,395,913 | -0.24(-0.30%) |
Aug 04, 2014 | 76.87 | 78.16 | 76.67 | 77.98 | 5,736,023 | +0.99(+1.28%) |
Aug 01, 2014 | 76.99 | 77.24 | 75.91 | 76.99 | 7,849,446 | -0.18(-0.23%) |
Jul 31, 2014 | 78.31 | 78.65 | 77.16 | 77.17 | 8,276,469 | -2.01(-2.54%) |
Jul 30, 2014 | 80.48 | 80.67 | 78.91 | 79.18 | 7,652,217 | -1.00(-1.25%) |
Jul 29, 2014 | 80.42 | 81.52 | 80.18 | 80.18 | 10,376,066 | +0.41(+0.52%) |
Jul 28, 2014 | 80.25 | 80.34 | 79.02 | 79.77 | 5,841,874 | -0.54(-0.67%) |
Jul 25, 2014 | 79.76 | 80.69 | 79.73 | 80.31 | 5,388,155 | -0.15(-0.18%) |
Jul 24, 2014 | 80.88 | 81.36 | 79.72 | 80.45 | 11,346,013 | -2.56(-3.08%) |
Jul 23, 2014 | 84.09 | 84.23 | 82.88 | 83.01 | 5,771,964 | -1.29(-1.53%) |
Jul 22, 2014 | 84.89 | 85.23 | 84.10 | 84.30 | 3,758,464 | -0.13(-0.15%) |
Jul 21, 2014 | 84.25 | 84.67 | 83.83 | 84.43 | 2,710,327 | +0.05(+0.05%) |
Jul 18, 2014 | 83.81 | 84.38 | 83.52 | 84.38 | 3,166,118 | +0.84(+1.01%) |
Jul 17, 2014 | 84.56 | 84.76 | 83.43 | 83.54 | 4,130,541 | -1.25(-1.47%) |
Jul 16, 2014 | 83.86 | 84.83 | 83.66 | 84.79 | 4,946,711 | +1.18(+1.41%) |
Jul 15, 2014 | 83.91 | 84.02 | 83.26 | 83.61 | 4,221,415 | -0.18(-0.22%) |
Jul 14, 2014 | 84.05 | 84.51 | 83.79 | 83.79 | 3,096,451 | +0.10(+0.12%) |
Jul 11, 2014 | 83.34 | 83.71 | 82.69 | 83.69 | 2,618,176 | +0.46(+0.55%) |
Jul 10, 2014 | 82.30 | 83.39 | 82.05 | 83.23 | 3,018,012 | -0.59(-0.71%) |
Jul 09, 2014 | 83.56 | 83.94 | 83.28 | 83.83 | 2,978,535 | +0.52(+0.62%) |
Jul 08, 2014 | 83.88 | 84.01 | 83.26 | 83.31 | 3,066,971 | -0.53(-0.64%) |
Jul 07, 2014 | 83.86 | 84.06 | 83.39 | 83.84 | 3,520,267 | -0.70(-0.83%) |
Jul 03, 2014 | 83.64 | 84.54 | 84.54 | 84.54 | 3,779,031 | +1.16(+1.39%) |
Jul 02, 2014 | 83.20 | 83.68 | 83.19 | 83.39 | 2,429,393 | +0.30(+0.36%) |
Jul 01, 2014 | 83.02 | 83.53 | 82.97 | 83.09 | 3,082,684 | +0.38(+0.46%) |
Jun 30, 2014 | 82.72 | 82.98 | 82.18 | 82.71 | 2,955,236 | -0.08(-0.10%) |
Jun 27, 2014 | 82.46 | 82.87 | 81.99 | 82.79 | 4,772,148 | +0.20(+0.24%) |
Jun 26, 2014 | 82.62 | 82.81 | 82.08 | 82.59 | 1,996,025 | +0.06(+0.07%) |
Jun 25, 2014 | 81.80 | 82.87 | 81.72 | 82.53 | 2,859,287 | +0.48(+0.58%) |
Jun 24, 2014 | 82.62 | 83.22 | 81.44 | 82.05 | 3,761,450 | -0.74(-0.89%) |
Jun 23, 2014 | 83.15 | 83.61 | 82.42 | 82.79 | 3,730,811 | -0.46(-0.55%) |
Jun 20, 2014 | 82.24 | 83.36 | 81.92 | 83.25 | 10,210,560 | +1.62(+1.99%) |
Jun 19, 2014 | 81.43 | 81.76 | 81.20 | 81.63 | 3,398,271 | -0.18(-0.21%) |
Jun 18, 2014 | 81.16 | 81.89 | 80.71 | 81.80 | 2,897,906 | +0.62(+0.76%) |
Jun 17, 2014 | 81.06 | 81.44 | 80.68 | 81.19 | 2,802,314 | -0.11(-0.13%) |
Jun 16, 2014 | 81.06 | 81.35 | 80.47 | 81.29 | 2,742,844 | +0.03(+0.04%) |
Jun 13, 2014 | 81.09 | 81.61 | 80.73 | 81.26 | 2,639,764 | +0.09(+0.11%) |
Jun 12, 2014 | 82.56 | 82.58 | 81.01 | 81.17 | 4,442,309 | -1.55(-1.88%) |
Jun 11, 2014 | 82.91 | 82.94 | 82.45 | 82.72 | 3,561,846 | -0.47(-0.57%) |
Jun 10, 2014 | 82.58 | 83.34 | 82.50 | 83.20 | 6,182,059 | +0.86(+1.04%) |
Jun 06, 2014 | 81.50 | 82.47 | 81.42 | 82.34 | 5,649,232 | +0.93(+1.14%) |
Jun 05, 2014 | 79.76 | 81.53 | 79.74 | 81.41 | 7,017,457 | +2.02(+2.54%) |
Jun 04, 2014 | 79.47 | 79.99 | 79.21 | 79.39 | 3,779,742 | -0.14(-0.17%) |
Jun 03, 2014 | 78.71 | 79.58 | 78.43 | 79.53 | 4,770,494 | +0.56(+0.70%) |