Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.58 | 84.96 | 84.04 | 84.48 | 5,071,624 | -0.30(-0.35%) |
May 28, 2015 | 84.88 | 85.20 | 84.43 | 84.78 | 2,492,234 | -0.44(-0.52%) |
May 27, 2015 | 84.34 | 85.50 | 84.15 | 85.22 | 3,476,834 | +0.55(+0.65%) |
May 26, 2015 | 85.20 | 85.37 | 84.15 | 84.67 | 3,673,566 | -0.53(-0.62%) |
May 22, 2015 | 85.17 | 85.20 | 85.20 | 85.20 | 2,399,500 | +0.05(+0.06%) |
May 21, 2015 | 85.11 | 85.73 | 85.07 | 85.15 | 2,862,284 | -0.41(-0.48%) |
May 20, 2015 | 85.85 | 86.20 | 85.41 | 85.56 | 2,159,618 | -0.15(-0.18%) |
May 19, 2015 | 85.38 | 86.09 | 85.26 | 85.71 | 3,650,955 | +0.41(+0.48%) |
May 18, 2015 | 85.19 | 85.51 | 85.08 | 85.30 | 1,897,150 | +0.01(+0.01%) |
May 15, 2015 | 84.35 | 85.34 | 84.13 | 85.29 | 3,363,176 | +1.19(+1.41%) |
May 14, 2015 | 83.79 | 84.29 | 83.54 | 84.10 | 2,234,834 | +0.69(+0.83%) |
May 13, 2015 | 82.97 | 83.62 | 82.82 | 83.41 | 2,821,799 | +0.18(+0.22%) |
May 12, 2015 | 82.55 | 83.67 | 82.21 | 83.23 | 3,385,135 | +0.22(+0.27%) |
May 11, 2015 | 84.25 | 84.67 | 82.97 | 83.01 | 2,938,277 | -1.22(-1.45%) |
May 08, 2015 | 84.61 | 85.04 | 84.14 | 84.23 | 2,913,164 | +0.55(+0.66%) |
May 07, 2015 | 83.63 | 83.81 | 83.09 | 83.68 | 3,562,306 | +0.05(+0.06%) |
May 06, 2015 | 84.52 | 85.00 | 83.32 | 83.63 | 3,243,579 | -0.82(-0.97%) |
May 05, 2015 | 85.84 | 85.99 | 84.43 | 84.45 | 3,405,155 | -1.46(-1.70%) |
May 04, 2015 | 86.01 | 86.25 | 85.47 | 85.91 | 2,347,223 | +0.33(+0.39%) |
May 01, 2015 | 84.82 | 85.83 | 84.50 | 85.58 | 3,486,010 | +1.17(+1.39%) |
Apr 30, 2015 | 85.37 | 85.80 | 84.10 | 84.41 | 3,915,726 | -1.04(-1.22%) |
Apr 29, 2015 | 84.98 | 86.17 | 83.33 | 85.45 | 6,029,662 | +0.47(+0.55%) |
Apr 28, 2015 | 84.82 | 85.58 | 84.41 | 84.98 | 4,869,268 | +0.22(+0.26%) |
Apr 27, 2015 | 85.79 | 85.88 | 84.72 | 84.76 | 4,610,065 | -0.60(-0.70%) |
Apr 24, 2015 | 84.73 | 85.74 | 84.62 | 85.36 | 3,720,952 | +0.48(+0.57%) |
Apr 23, 2015 | 84.47 | 85.50 | 84.11 | 84.88 | 4,150,431 | +0.42(+0.50%) |
Apr 22, 2015 | 84.08 | 84.78 | 83.53 | 84.46 | 2,185,016 | +0.42(+0.50%) |
Apr 21, 2015 | 84.40 | 84.81 | 83.98 | 84.04 | 3,591,458 | -0.03(-0.04%) |
Apr 20, 2015 | 83.63 | 84.55 | 83.63 | 84.07 | 2,667,938 | +0.67(+0.80%) |
Apr 17, 2015 | 84.09 | 84.09 | 82.86 | 83.40 | 4,250,454 | -1.22(-1.44%) |
Apr 16, 2015 | 84.72 | 85.34 | 84.24 | 84.62 | 2,489,251 | -0.31(-0.37%) |
Apr 15, 2015 | 84.57 | 85.26 | 84.50 | 84.93 | 3,305,910 | +0.53(+0.63%) |
Apr 14, 2015 | 84.43 | 85.14 | 84.00 | 84.40 | 4,414,642 | -0.11(-0.13%) |
Apr 13, 2015 | 85.63 | 86.03 | 84.48 | 84.51 | 4,400,237 | -0.98(-1.15%) |
Apr 10, 2015 | 85.32 | 85.68 | 84.54 | 85.49 | 4,532,208 | -0.12(-0.14%) |
Apr 09, 2015 | 85.22 | 85.82 | 84.83 | 85.61 | 2,176,735 | +0.43(+0.50%) |
Apr 08, 2015 | 85.68 | 86.44 | 84.90 | 85.18 | 3,161,691 | -0.13(-0.15%) |
Apr 07, 2015 | 85.26 | 85.96 | 85.14 | 85.31 | 2,491,518 | +0.03(+0.04%) |
Apr 06, 2015 | 84.52 | 85.68 | 84.16 | 85.28 | 3,087,789 | +0.28(+0.33%) |
Apr 02, 2015 | 82.75 | 85.00 | 85.00 | 85.00 | 5,005,400 | +2.20(+2.66%) |
Apr 01, 2015 | 83.81 | 84.37 | 82.17 | 82.80 | 7,501,692 | -1.64(-1.94%) |
Mar 31, 2015 | 85.16 | 85.46 | 84.19 | 84.44 | 3,954,347 | -0.86(-1.01%) |
Mar 30, 2015 | 85.68 | 86.12 | 85.24 | 85.30 | 2,695,529 | +0.19(+0.22%) |
Mar 27, 2015 | 84.70 | 85.55 | 84.66 | 85.11 | 2,768,815 | +0.38(+0.45%) |
Mar 26, 2015 | 84.62 | 85.16 | 84.14 | 84.73 | 2,825,949 | -0.44(-0.52%) |
Mar 25, 2015 | 86.24 | 86.31 | 85.06 | 85.17 | 3,367,974 | -1.17(-1.36%) |
Mar 24, 2015 | 86.76 | 87.00 | 86.09 | 86.34 | 4,036,369 | -0.74(-0.85%) |
Mar 23, 2015 | 87.75 | 88.25 | 87.07 | 87.08 | 4,543,406 | -0.81(-0.92%) |
Mar 20, 2015 | 87.61 | 87.91 | 87.16 | 87.89 | 6,229,817 | +1.06(+1.22%) |
Mar 19, 2015 | 86.79 | 87.00 | 86.43 | 86.83 | 4,006,995 | -0.37(-0.42%) |
Mar 18, 2015 | 85.86 | 87.52 | 85.19 | 87.20 | 4,791,724 | +1.44(+1.68%) |
Mar 17, 2015 | 84.73 | 86.09 | 84.16 | 85.76 | 4,399,091 | +0.31(+0.36%) |
Mar 16, 2015 | 84.55 | 85.49 | 84.16 | 85.45 | 3,854,736 | +1.36(+1.62%) |
Mar 13, 2015 | 84.43 | 84.51 | 83.44 | 84.09 | 3,162,514 | -0.48(-0.57%) |
Mar 12, 2015 | 83.47 | 84.70 | 83.47 | 84.57 | 2,729,191 | +1.63(+1.97%) |
Mar 11, 2015 | 83.24 | 83.56 | 82.84 | 82.94 | 3,569,551 | -0.44(-0.53%) |
Mar 10, 2015 | 84.53 | 84.71 | 83.33 | 83.38 | 4,423,042 | -1.82(-2.14%) |
Mar 09, 2015 | 84.00 | 85.57 | 83.95 | 85.20 | 5,816,435 | +1.08(+1.28%) |
Mar 06, 2015 | 83.21 | 84.33 | 82.95 | 84.12 | 5,034,048 | +0.86(+1.03%) |
Mar 05, 2015 | 83.60 | 83.79 | 83.20 | 83.26 | 3,434,724 | +0.18(+0.22%) |
Mar 04, 2015 | 82.86 | 83.80 | 82.34 | 83.08 | 4,475,302 | -0.08(-0.10%) |
Mar 03, 2015 | 82.31 | 83.31 | 82.17 | 83.16 | 2,938,770 | +0.39(+0.47%) |
Mar 02, 2015 | 81.65 | 83.02 | 81.63 | 82.77 | 3,001,751 | +0.91(+1.11%) |
Feb 27, 2015 | 82.85 | 82.95 | 81.42 | 81.86 | 5,298,142 | -0.56(-0.68%) |
Feb 26, 2015 | 82.43 | 83.55 | 82.06 | 82.42 | 4,519,254 | -0.07(-0.08%) |
Feb 25, 2015 | 83.43 | 83.86 | 82.45 | 82.49 | 5,776,067 | -1.13(-1.35%) |
Feb 24, 2015 | 83.60 | 84.46 | 83.55 | 83.62 | 3,196,849 | -0.15(-0.18%) |
Feb 23, 2015 | 84.47 | 84.74 | 83.52 | 83.77 | 2,992,763 | -0.76(-0.90%) |
Feb 20, 2015 | 83.84 | 84.60 | 83.43 | 84.53 | 2,421,194 | +0.61(+0.73%) |
Feb 19, 2015 | 83.51 | 84.09 | 83.26 | 83.92 | 2,392,809 | +0.34(+0.41%) |
Feb 18, 2015 | 83.65 | 84.00 | 82.80 | 83.58 | 4,037,666 | -0.50(-0.59%) |
Feb 17, 2015 | 83.27 | 84.33 | 83.16 | 84.08 | 3,938,779 | +0.21(+0.25%) |
Feb 13, 2015 | 83.00 | 83.87 | 83.87 | 83.87 | 3,443,400 | +0.56(+0.67%) |
Feb 12, 2015 | 81.91 | 83.33 | 80.90 | 83.31 | 5,830,110 | +2.30(+2.84%) |
Feb 11, 2015 | 81.26 | 82.12 | 79.70 | 81.01 | 8,320,217 | +0.20(+0.25%) |
Feb 10, 2015 | 80.76 | 81.41 | 80.26 | 80.81 | 6,313,220 | +0.27(+0.34%) |
Feb 09, 2015 | 80.05 | 81.18 | 79.91 | 80.54 | 4,771,887 | +0.16(+0.20%) |
Feb 06, 2015 | 80.20 | 81.06 | 79.99 | 80.38 | 5,049,502 | +0.40(+0.50%) |
Feb 05, 2015 | 79.92 | 80.07 | 78.55 | 79.98 | 5,346,685 | -0.16(-0.20%) |
Feb 04, 2015 | 80.33 | 81.14 | 79.66 | 80.14 | 6,374,070 | -0.19(-0.24%) |
Feb 03, 2015 | 78.90 | 80.42 | 78.89 | 80.33 | 4,741,728 | +1.74(+2.21%) |
Feb 02, 2015 | 77.93 | 78.67 | 76.94 | 78.59 | 5,707,611 | +0.66(+0.85%) |
Jan 30, 2015 | 79.23 | 79.31 | 77.68 | 77.93 | 7,306,561 | -1.80(-2.26%) |
Jan 29, 2015 | 78.89 | 80.12 | 77.89 | 79.73 | 5,621,676 | +0.84(+1.06%) |
Jan 28, 2015 | 80.88 | 80.98 | 78.82 | 78.89 | 5,218,831 | -1.75(-2.17%) |
Jan 27, 2015 | 80.12 | 81.47 | 79.84 | 80.64 | 3,046,092 | -0.33(-0.41%) |
Jan 26, 2015 | 80.01 | 81.02 | 79.64 | 80.97 | 4,066,573 | +1.00(+1.25%) |
Jan 23, 2015 | 81.39 | 81.65 | 79.92 | 79.97 | 4,802,463 | -1.75(-2.14%) |
Jan 22, 2015 | 81.10 | 82.18 | 80.40 | 81.72 | 5,733,975 | +0.99(+1.23%) |
Jan 21, 2015 | 80.11 | 81.08 | 79.90 | 80.73 | 7,048,177 | +0.38(+0.47%) |
Jan 20, 2015 | 82.41 | 82.41 | 79.07 | 80.35 | 10,968,806 | -2.83(-3.40%) |
Jan 16, 2015 | 81.79 | 83.27 | 81.52 | 83.18 | 4,895,995 | +0.76(+0.92%) |
Jan 15, 2015 | 82.71 | 82.87 | 81.41 | 82.42 | 3,681,641 | +0.03(+0.04%) |
Jan 14, 2015 | 84.34 | 84.46 | 81.46 | 82.39 | 5,798,509 | -2.77(-3.25%) |
Jan 13, 2015 | 84.28 | 85.82 | 84.06 | 85.16 | 4,655,549 | +1.11(+1.32%) |
Jan 12, 2015 | 84.29 | 84.66 | 82.96 | 84.05 | 3,472,720 | -0.16(-0.19%) |
Jan 09, 2015 | 85.71 | 85.94 | 83.86 | 84.21 | 3,160,715 | -1.28(-1.50%) |
Jan 08, 2015 | 84.03 | 85.90 | 84.03 | 85.49 | 3,893,821 | +2.32(+2.79%) |
Jan 07, 2015 | 82.73 | 83.83 | 82.06 | 83.17 | 5,075,644 | +0.87(+1.06%) |
Jan 06, 2015 | 83.24 | 83.80 | 81.88 | 82.30 | 4,526,541 | -0.94(-1.13%) |
Jan 05, 2015 | 84.63 | 84.63 | 83.04 | 83.24 | 4,617,395 | -1.69(-1.99%) |
Jan 02, 2015 | 85.98 | 86.72 | 84.23 | 84.93 | 2,465,949 | -0.49(-0.57%) |
Dec 31, 2014 | 86.20 | 85.42 | 85.42 | 85.42 | 2,524,600 | -0.54(-0.63%) |
Dec 30, 2014 | 86.14 | 86.64 | 85.62 | 85.96 | 1,955,753 | -0.36(-0.42%) |
Dec 29, 2014 | 86.39 | 87.44 | 85.85 | 86.32 | 2,528,811 | -0.39(-0.45%) |
Dec 26, 2014 | 85.71 | 86.99 | 85.71 | 86.71 | 1,539,414 | +1.13(+1.32%) |
Dec 24, 2014 | 85.72 | 85.58 | 85.58 | 85.58 | 1,136,300 | -0.20(-0.23%) |
Dec 23, 2014 | 85.70 | 86.30 | 85.40 | 85.78 | 3,139,421 | +0.21(+0.25%) |
Dec 22, 2014 | 85.00 | 85.91 | 84.81 | 85.57 | 2,732,285 | +0.64(+0.75%) |
Dec 19, 2014 | 84.12 | 85.49 | 83.92 | 84.93 | 8,163,846 | +0.55(+0.65%) |
Dec 18, 2014 | 83.22 | 84.43 | 82.51 | 84.38 | 3,807,406 | +2.10(+2.55%) |
Dec 17, 2014 | 80.71 | 82.57 | 80.71 | 82.28 | 3,934,279 | +1.72(+2.14%) |
Dec 16, 2014 | 81.41 | 82.17 | 80.49 | 80.56 | 6,656,811 | -1.01(-1.24%) |
Dec 15, 2014 | 82.74 | 83.11 | 81.24 | 81.57 | 3,909,539 | -0.55(-0.67%) |
Dec 12, 2014 | 82.74 | 83.67 | 82.07 | 82.12 | 3,846,836 | -1.19(-1.43%) |
Dec 11, 2014 | 83.35 | 84.30 | 83.16 | 83.31 | 2,527,406 | +0.10(+0.12%) |
Dec 10, 2014 | 83.55 | 84.30 | 83.19 | 83.21 | 4,791,476 | -0.71(-0.85%) |
Dec 09, 2014 | 83.00 | 85.16 | 82.06 | 83.92 | 4,198,746 | +0.59(+0.71%) |
Dec 08, 2014 | 84.32 | 84.32 | 83.10 | 83.33 | 3,386,371 | -0.93(-1.10%) |
Dec 05, 2014 | 84.54 | 84.88 | 84.00 | 84.26 | 2,526,646 | -0.40(-0.47%) |
Dec 04, 2014 | 84.24 | 84.90 | 83.92 | 84.66 | 4,686,401 | +0.79(+0.94%) |
Dec 03, 2014 | 84.13 | 84.35 | 83.62 | 83.87 | 3,574,872 | -0.61(-0.72%) |
Dec 02, 2014 | 84.22 | 84.95 | 83.99 | 84.48 | 3,010,530 | +0.52(+0.62%) |
Dec 01, 2014 | 84.93 | 84.93 | 82.85 | 83.96 | 4,145,178 | -1.16(-1.36%) |
Nov 28, 2014 | 84.09 | 85.44 | 84.05 | 85.12 | 3,951,956 | +1.33(+1.59%) |
Nov 26, 2014 | 82.74 | 83.79 | 83.79 | 83.79 | 4,759,800 | +1.35(+1.64%) |
Nov 25, 2014 | 81.70 | 82.85 | 81.37 | 82.44 | 5,406,106 | +1.01(+1.24%) |
Nov 24, 2014 | 80.46 | 81.48 | 80.20 | 81.43 | 3,159,996 | +1.38(+1.72%) |
Nov 21, 2014 | 81.33 | 81.37 | 79.77 | 80.05 | 4,034,907 | -0.54(-0.67%) |
Nov 20, 2014 | 80.56 | 81.79 | 80.33 | 80.59 | 3,420,405 | -0.34(-0.42%) |
Nov 19, 2014 | 80.58 | 81.39 | 80.03 | 80.93 | 3,952,361 | +0.43(+0.53%) |
Nov 18, 2014 | 80.19 | 80.91 | 79.78 | 80.50 | 3,668,773 | +0.10(+0.12%) |
Nov 17, 2014 | 79.69 | 80.86 | 79.34 | 80.40 | 4,074,941 | +0.65(+0.82%) |
Nov 14, 2014 | 79.25 | 79.94 | 78.90 | 79.75 | 3,525,137 | +0.77(+0.97%) |
Nov 13, 2014 | 78.05 | 79.53 | 77.80 | 78.98 | 4,966,468 | +1.30(+1.67%) |
Nov 12, 2014 | 77.63 | 78.04 | 77.40 | 77.68 | 4,850,047 | -0.36(-0.46%) |
Nov 11, 2014 | 78.70 | 78.97 | 77.61 | 78.04 | 4,937,641 | +0.71(+0.92%) |
Nov 10, 2014 | 76.87 | 77.67 | 76.60 | 77.33 | 3,564,567 | +0.33(+0.43%) |
Nov 07, 2014 | 77.28 | 77.84 | 76.70 | 77.00 | 5,223,379 | -0.36(-0.47%) |
Nov 06, 2014 | 78.38 | 78.65 | 76.85 | 77.36 | 4,885,727 | -0.63(-0.81%) |
Nov 05, 2014 | 78.29 | 78.29 | 75.62 | 77.99 | 9,594,499 | +3.02(+4.03%) |
Nov 04, 2014 | 77.71 | 77.86 | 74.97 | 74.97 | 10,117,155 | -3.79(-4.81%) |
Nov 03, 2014 | 79.57 | 79.72 | 78.05 | 78.76 | 7,809,463 | -0.71(-0.89%) |
Oct 31, 2014 | 80.71 | 80.83 | 79.22 | 79.47 | 5,084,554 | -0.18(-0.23%) |
Oct 30, 2014 | 78.73 | 80.31 | 78.14 | 79.65 | 3,472,246 | +1.04(+1.32%) |
Oct 29, 2014 | 79.32 | 79.41 | 78.02 | 78.61 | 3,816,775 | -0.99(-1.24%) |
Oct 28, 2014 | 77.96 | 80.06 | 77.96 | 79.60 | 3,250,735 | +0.33(+0.42%) |
Oct 27, 2014 | 78.62 | 78.77 | 78.77 | 79.27 | 3,384,894 | +0.50(+0.63%) |
Oct 24, 2014 | 78.13 | 78.89 | 77.91 | 78.77 | 2,224,418 | +0.58(+0.74%) |
Oct 23, 2014 | 77.29 | 79.35 | 77.26 | 78.19 | 5,008,521 | +1.62(+2.12%) |
Oct 22, 2014 | 77.97 | 78.47 | 76.52 | 76.57 | 4,194,114 | -0.65(-0.84%) |
Oct 21, 2014 | 78.52 | 78.65 | 76.67 | 77.22 | 6,128,384 | -0.47(-0.60%) |
Oct 20, 2014 | 75.93 | 78.08 | 75.92 | 77.69 | 5,057,425 | +1.84(+2.43%) |
Oct 17, 2014 | 76.30 | 77.51 | 75.74 | 75.85 | 8,189,951 | +0.44(+0.58%) |
Oct 16, 2014 | 73.89 | 76.04 | 72.42 | 75.41 | 16,548,267 | +3.20(+4.43%) |
Oct 15, 2014 | 69.01 | 73.70 | 67.78 | 72.21 | 20,529,312 | +1.57(+2.22%) |
Oct 14, 2014 | 70.88 | 72.47 | 70.46 | 70.64 | 7,019,872 | +0.00(+0.00%) |
Oct 13, 2014 | 71.68 | 72.71 | 70.57 | 70.64 | 5,201,618 | -1.18(-1.64%) |
Oct 10, 2014 | 72.34 | 73.08 | 71.92 | 71.82 | 4,094,430 | -0.25(-0.35%) |
Oct 09, 2014 | 73.76 | 74.04 | 72.04 | 72.07 | 5,320,327 | -1.92(-2.59%) |
Oct 08, 2014 | 73.35 | 74.03 | 72.73 | 73.99 | 5,262,920 | +0.62(+0.85%) |
Oct 07, 2014 | 73.50 | 74.53 | 73.01 | 73.37 | 5,356,633 | -0.45(-0.61%) |
Oct 06, 2014 | 74.96 | 75.14 | 73.54 | 73.82 | 4,175,040 | -0.90(-1.20%) |
Oct 03, 2014 | 73.35 | 75.10 | 72.80 | 74.72 | 5,386,527 | +1.52(+2.08%) |
Oct 02, 2014 | 74.21 | 74.27 | 70.92 | 73.20 | 12,448,638 | -0.51(-0.69%) |
Oct 01, 2014 | 75.15 | 75.19 | 73.51 | 73.71 | 6,232,046 | -1.50(-1.99%) |
Sep 30, 2014 | 75.43 | 75.88 | 75.17 | 75.21 | 4,113,986 | -0.43(-0.57%) |
Sep 29, 2014 | 75.19 | 76.25 | 75.01 | 75.64 | 3,205,180 | -0.02(-0.03%) |
Sep 26, 2014 | 75.37 | 75.89 | 74.83 | 75.66 | 3,891,670 | +0.31(+0.41%) |
Sep 25, 2014 | 75.98 | 76.35 | 75.09 | 75.35 | 4,609,894 | -0.85(-1.12%) |
Sep 24, 2014 | 75.22 | 76.34 | 75.13 | 76.20 | 5,436,317 | +0.93(+1.24%) |
Sep 23, 2014 | 75.52 | 75.89 | 75.12 | 75.27 | 4,432,962 | -0.40(-0.53%) |
Sep 22, 2014 | 77.70 | 77.78 | 75.61 | 75.67 | 5,557,986 | -2.13(-2.74%) |
Sep 19, 2014 | 77.79 | 78.22 | 77.46 | 77.80 | 10,714,100 | +0.42(+0.54%) |
Sep 18, 2014 | 77.18 | 78.11 | 76.65 | 77.38 | 5,470,019 | +0.52(+0.68%) |
Sep 17, 2014 | 76.52 | 77.34 | 76.39 | 76.86 | 3,655,866 | +0.10(+0.13%) |
Sep 16, 2014 | 76.22 | 77.55 | 75.77 | 76.76 | 4,681,067 | +0.56(+0.73%) |
Sep 15, 2014 | 76.63 | 76.69 | 75.97 | 76.20 | 3,024,719 | -0.61(-0.79%) |
Sep 12, 2014 | 76.73 | 77.09 | 76.27 | 76.81 | 3,873,453 | +0.05(+0.07%) |
Sep 11, 2014 | 75.40 | 77.02 | 75.32 | 76.76 | 4,417,585 | +0.83(+1.09%) |
Sep 10, 2014 | 76.51 | 76.62 | 74.98 | 75.93 | 3,521,959 | -0.46(-0.60%) |
Sep 09, 2014 | 77.25 | 77.30 | 76.26 | 76.39 | 3,582,446 | -0.81(-1.05%) |
Sep 08, 2014 | 76.96 | 77.47 | 76.39 | 77.20 | 3,998,974 | +0.24(+0.31%) |
Sep 05, 2014 | 77.00 | 77.25 | 76.24 | 76.96 | 6,915,000 | -0.27(-0.35%) |
Sep 04, 2014 | 77.55 | 77.66 | 77.00 | 77.23 | 6,681,068 | -0.10(-0.13%) |
Sep 03, 2014 | 77.69 | 78.25 | 77.32 | 77.33 | 3,777,066 | +0.01(+0.01%) |
Sep 02, 2014 | 76.83 | 77.54 | 76.81 | 77.32 | 2,925,592 | +0.29(+0.38%) |
Aug 29, 2014 | 77.00 | 77.03 | 77.03 | 77.03 | 2,807,500 | +0.08(+0.10%) |
Aug 28, 2014 | 76.81 | 77.20 | 76.60 | 76.95 | 3,048,135 | +0.10(+0.13%) |
Aug 27, 2014 | 76.88 | 77.26 | 76.73 | 76.85 | 3,537,714 | -0.13(-0.17%) |
Aug 26, 2014 | 76.96 | 77.36 | 76.85 | 76.98 | 3,051,156 | +0.03(+0.04%) |
Aug 25, 2014 | 77.54 | 77.88 | 76.94 | 76.95 | 3,334,448 | -0.28(-0.36%) |
Aug 22, 2014 | 76.75 | 77.62 | 76.36 | 77.23 | 3,121,413 | +0.47(+0.61%) |
Aug 21, 2014 | 77.10 | 77.17 | 76.59 | 76.76 | 3,667,939 | -0.26(-0.34%) |
Aug 20, 2014 | 77.06 | 77.47 | 76.57 | 77.02 | 4,567,927 | +0.03(+0.04%) |
Aug 19, 2014 | 77.16 | 77.19 | 76.73 | 76.99 | 4,106,835 | +0.13(+0.17%) |
Aug 18, 2014 | 76.94 | 77.25 | 76.55 | 76.86 | 4,290,896 | +0.36(+0.47%) |
Aug 15, 2014 | 76.64 | 76.99 | 76.07 | 76.50 | 7,645,144 | -0.02(-0.03%) |
Aug 14, 2014 | 74.68 | 76.74 | 74.51 | 76.52 | 7,127,856 | +2.36(+3.18%) |
Aug 13, 2014 | 73.37 | 74.30 | 73.29 | 74.16 | 4,546,305 | +1.12(+1.53%) |
Aug 12, 2014 | 73.97 | 74.14 | 73.04 | 73.04 | 6,401,617 | -1.00(-1.35%) |
Aug 11, 2014 | 73.58 | 74.71 | 73.45 | 74.04 | 7,344,250 | +0.81(+1.11%) |
Aug 08, 2014 | 72.02 | 73.32 | 72.02 | 73.23 | 7,892,440 | +1.17(+1.62%) |
Aug 07, 2014 | 73.70 | 73.92 | 71.58 | 72.06 | 19,317,722 | -2.18(-2.94%) |
Aug 06, 2014 | 85.19 | 76.55 | 74.06 | 74.24 | 34,566,944 | -10.95(-12.85%) |
Aug 05, 2014 | 85.28 | 85.33 | 84.42 | 85.19 | 10,038,718 | -0.34(-0.40%) |
Aug 04, 2014 | 83.85 | 87.27 | 83.63 | 85.53 | 7,881,423 | +1.73(+2.06%) |
Aug 01, 2014 | 83.00 | 84.41 | 82.51 | 83.80 | 5,074,941 | +0.78(+0.94%) |
Jul 31, 2014 | 84.33 | 84.75 | 83.01 | 83.02 | 5,015,153 | -1.47(-1.74%) |
Jul 30, 2014 | 84.07 | 85.02 | 83.94 | 84.49 | 8,252,274 | +0.64(+0.76%) |
Jul 29, 2014 | 85.03 | 85.39 | 83.79 | 83.85 | 6,399,682 | -1.39(-1.63%) |
Jul 28, 2014 | 84.53 | 85.58 | 84.52 | 85.24 | 4,425,073 | +0.25(+0.29%) |
Jul 25, 2014 | 84.85 | 85.29 | 83.77 | 84.99 | 5,752,057 | +0.98(+1.17%) |
Jul 24, 2014 | 84.51 | 84.62 | 83.22 | 84.01 | 9,203,558 | -0.25(-0.30%) |
Jul 23, 2014 | 85.65 | 86.22 | 83.92 | 84.26 | 13,486,384 | -2.52(-2.90%) |
Jul 22, 2014 | 86.85 | 87.32 | 85.83 | 86.78 | 7,989,708 | -0.58(-0.66%) |
Jul 21, 2014 | 87.42 | 88.13 | 86.60 | 87.36 | 9,138,012 | +0.13(+0.15%) |
Jul 18, 2014 | 86.99 | 87.23 | 85.41 | 87.23 | 17,546,788 | +1.11(+1.29%) |
Jul 17, 2014 | 84.00 | 87.14 | 83.75 | 86.12 | 28,061,336 | +2.99(+3.60%) |
Jul 16, 2014 | 82.25 | 84.40 | 81.42 | 83.13 | 69,701,512 | +12.12(+17.07%) |
Jul 15, 2014 | 70.66 | 71.41 | 70.52 | 71.01 | 5,725,181 | -0.67(-0.93%) |
Jul 14, 2014 | 72.44 | 72.61 | 71.54 | 71.68 | 4,535,666 | -0.61(-0.84%) |
Jul 11, 2014 | 72.23 | 72.33 | 71.89 | 72.29 | 3,560,361 | +0.07(+0.10%) |
Jul 10, 2014 | 71.83 | 72.44 | 71.37 | 72.22 | 4,149,366 | -0.19(-0.26%) |
Jul 09, 2014 | 70.75 | 73.07 | 70.71 | 72.41 | 14,328,709 | +1.66(+2.35%) |
Jul 08, 2014 | 71.03 | 71.22 | 70.45 | 70.75 | 3,660,396 | -0.42(-0.59%) |
Jul 07, 2014 | 70.88 | 71.39 | 70.88 | 71.17 | 3,193,898 | -0.22(-0.31%) |
Jul 03, 2014 | 71.00 | 71.39 | 71.39 | 71.39 | 2,392,600 | +0.46(+0.65%) |
Jul 02, 2014 | 70.40 | 71.19 | 70.37 | 70.93 | 4,537,260 | +0.36(+0.51%) |
Jul 01, 2014 | 68.88 | 71.10 | 68.80 | 70.57 | 7,344,141 | +0.32(+0.46%) |
Jun 30, 2014 | 69.85 | 70.27 | 69.56 | 70.25 | 5,371,009 | +0.51(+0.73%) |
Jun 27, 2014 | 69.40 | 70.00 | 69.29 | 69.74 | 7,530,671 | +0.34(+0.49%) |
Jun 26, 2014 | 69.33 | 69.53 | 68.75 | 69.40 | 4,039,135 | +0.33(+0.48%) |
Jun 25, 2014 | 68.01 | 69.34 | 67.85 | 69.07 | 7,755,923 | +0.83(+1.22%) |
Jun 24, 2014 | 68.32 | 68.71 | 67.95 | 68.24 | 7,315,697 | +0.05(+0.07%) |
Jun 23, 2014 | 68.28 | 68.40 | 67.70 | 68.19 | 6,180,196 | -0.11(-0.16%) |
Jun 20, 2014 | 68.41 | 69.04 | 67.93 | 68.30 | 10,372,126 | -1.05(-1.51%) |
Jun 19, 2014 | 69.43 | 69.71 | 68.12 | 69.35 | 5,213,322 | +0.08(+0.12%) |
Jun 18, 2014 | 68.19 | 69.39 | 68.19 | 69.27 | 5,449,344 | +1.05(+1.54%) |
Jun 17, 2014 | 67.94 | 68.46 | 67.69 | 68.22 | 5,045,675 | -0.30(-0.44%) |
Jun 16, 2014 | 67.77 | 68.58 | 67.60 | 68.52 | 3,637,436 | +0.68(+1.00%) |
Jun 13, 2014 | 68.58 | 68.76 | 67.78 | 67.84 | 5,697,839 | -0.53(-0.78%) |
Jun 12, 2014 | 68.93 | 69.11 | 67.97 | 68.37 | 6,175,955 | -0.55(-0.80%) |
Jun 11, 2014 | 68.74 | 69.21 | 68.53 | 68.92 | 5,000,838 | -0.17(-0.25%) |
Jun 10, 2014 | 68.90 | 69.29 | 68.55 | 69.09 | 5,055,940 | -1.99(-2.80%) |
Jun 06, 2014 | 71.42 | 71.62 | 68.01 | 71.08 | 4,523,333 | +0.20(+0.28%) |
Jun 05, 2014 | 70.66 | 71.55 | 70.37 | 70.88 | 5,896,714 | +0.37(+0.52%) |
Jun 04, 2014 | 70.56 | 70.67 | 70.23 | 70.51 | 2,872,202 | -0.24(-0.34%) |
Jun 03, 2014 | 70.41 | 70.81 | 70.25 | 70.75 | 3,172,997 | +0.00(+0.00%) |