Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.64 | 91.24 | 90.26 | 90.30 | 6,552,985 | -0.62(-0.69%) |
May 28, 2015 | 90.69 | 91.33 | 90.65 | 90.92 | 3,462,614 | +0.02(+0.03%) |
May 27, 2015 | 89.99 | 91.20 | 89.80 | 90.90 | 5,118,106 | +1.00(+1.11%) |
May 26, 2015 | 90.77 | 90.91 | 89.70 | 89.90 | 5,691,493 | -1.00(-1.10%) |
May 22, 2015 | 90.66 | 90.90 | 90.90 | 90.90 | 4,558,180 | +0.12(+0.13%) |
May 21, 2015 | 90.75 | 91.03 | 90.46 | 90.77 | 5,229,611 | -0.07(-0.08%) |
May 20, 2015 | 90.92 | 91.49 | 90.13 | 90.85 | 8,643,133 | -0.19(-0.21%) |
May 19, 2015 | 94.10 | 94.40 | 91.04 | 91.04 | 13,735,012 | -1.61(-1.74%) |
May 18, 2015 | 92.28 | 92.87 | 91.71 | 92.65 | 8,474,450 | +0.79(+0.86%) |
May 15, 2015 | 90.70 | 91.90 | 90.62 | 91.86 | 5,646,283 | +1.14(+1.26%) |
May 14, 2015 | 90.81 | 90.94 | 89.82 | 90.72 | 4,708,392 | +0.61(+0.67%) |
May 13, 2015 | 91.51 | 91.54 | 90.04 | 90.11 | 5,356,110 | -1.08(-1.18%) |
May 12, 2015 | 90.05 | 91.43 | 89.82 | 91.19 | 5,002,182 | +0.50(+0.55%) |
May 11, 2015 | 90.96 | 91.50 | 90.63 | 90.69 | 4,596,673 | -0.46(-0.51%) |
May 08, 2015 | 91.09 | 91.97 | 90.86 | 91.15 | 7,940,792 | +1.97(+2.21%) |
May 07, 2015 | 87.85 | 89.73 | 87.73 | 89.18 | 6,663,211 | +1.40(+1.60%) |
May 06, 2015 | 87.69 | 88.26 | 86.91 | 87.78 | 4,931,630 | +0.20(+0.23%) |
May 05, 2015 | 88.50 | 89.05 | 87.51 | 87.57 | 5,138,421 | -1.62(-1.82%) |
May 04, 2015 | 89.10 | 89.51 | 88.59 | 89.19 | 4,154,308 | +0.41(+0.47%) |
May 01, 2015 | 86.70 | 88.97 | 86.59 | 88.78 | 8,263,616 | +2.08(+2.40%) |
Apr 30, 2015 | 87.98 | 88.50 | 86.41 | 86.70 | 11,156,770 | -1.40(-1.59%) |
Apr 29, 2015 | 89.28 | 89.40 | 87.58 | 88.10 | 8,932,376 | -1.52(-1.69%) |
Apr 28, 2015 | 89.87 | 90.58 | 89.19 | 89.62 | 7,086,897 | -0.66(-0.73%) |
Apr 27, 2015 | 92.43 | 92.48 | 90.18 | 90.27 | 6,932,058 | -1.87(-2.03%) |
Apr 24, 2015 | 92.29 | 92.42 | 91.50 | 92.14 | 3,552,671 | -0.21(-0.23%) |
Apr 23, 2015 | 91.37 | 92.80 | 91.22 | 92.35 | 4,868,282 | +0.79(+0.86%) |
Apr 22, 2015 | 91.74 | 91.83 | 90.92 | 91.57 | 5,016,536 | -0.15(-0.16%) |
Apr 21, 2015 | 91.98 | 92.37 | 91.17 | 91.71 | 4,812,178 | +0.25(+0.27%) |
Apr 20, 2015 | 91.58 | 92.14 | 91.32 | 91.46 | 5,425,942 | +0.62(+0.68%) |
Apr 17, 2015 | 91.50 | 91.67 | 90.58 | 90.85 | 7,706,228 | -1.03(-1.12%) |
Apr 16, 2015 | 91.85 | 92.38 | 91.59 | 91.88 | 4,951,826 | -0.06(-0.07%) |
Apr 15, 2015 | 92.86 | 93.37 | 91.88 | 91.94 | 5,195,961 | -0.49(-0.53%) |
Apr 14, 2015 | 92.55 | 93.18 | 91.67 | 92.43 | 5,025,136 | -0.32(-0.34%) |
Apr 13, 2015 | 93.16 | 93.55 | 92.67 | 92.74 | 3,679,436 | -0.65(-0.69%) |
Apr 10, 2015 | 92.77 | 93.72 | 92.73 | 93.39 | 4,513,830 | +0.54(+0.58%) |
Apr 09, 2015 | 93.57 | 94.21 | 92.50 | 92.85 | 5,767,357 | -0.83(-0.88%) |
Apr 08, 2015 | 92.36 | 93.85 | 92.25 | 93.68 | 4,631,570 | +1.05(+1.13%) |
Apr 07, 2015 | 93.06 | 93.84 | 92.57 | 92.63 | 3,935,538 | -0.53(-0.57%) |
Apr 06, 2015 | 91.94 | 93.64 | 91.91 | 93.16 | 4,010,363 | +0.33(+0.36%) |
Apr 02, 2015 | 91.26 | 92.82 | 92.82 | 92.82 | 5,015,726 | +1.14(+1.25%) |
Apr 01, 2015 | 92.29 | 92.39 | 91.11 | 91.68 | 5,845,844 | -0.39(-0.42%) |
Mar 31, 2015 | 92.14 | 93.50 | 92.02 | 92.07 | 5,094,536 | -0.83(-0.89%) |
Mar 30, 2015 | 93.16 | 94.05 | 92.82 | 92.90 | 4,893,166 | +0.62(+0.68%) |
Mar 27, 2015 | 90.83 | 92.57 | 90.77 | 92.27 | 4,786,858 | +1.21(+1.33%) |
Mar 26, 2015 | 91.87 | 91.92 | 90.44 | 91.07 | 6,675,002 | -1.06(-1.15%) |
Mar 25, 2015 | 93.98 | 94.50 | 92.10 | 92.13 | 5,830,602 | -2.00(-2.13%) |
Mar 24, 2015 | 94.17 | 95.49 | 94.04 | 94.13 | 4,968,671 | +0.06(+0.07%) |
Mar 23, 2015 | 94.85 | 95.43 | 94.06 | 94.06 | 5,053,235 | -1.15(-1.21%) |
Mar 20, 2015 | 93.64 | 95.62 | 93.46 | 95.22 | 10,421,846 | +1.89(+2.02%) |
Mar 19, 2015 | 94.18 | 94.36 | 93.25 | 93.33 | 4,375,032 | -0.75(-0.79%) |
Mar 18, 2015 | 93.53 | 94.35 | 91.83 | 94.07 | 5,890,136 | +0.41(+0.43%) |
Mar 17, 2015 | 93.56 | 94.07 | 93.31 | 93.67 | 4,585,253 | -0.75(-0.79%) |
Mar 16, 2015 | 93.46 | 94.50 | 93.46 | 94.41 | 5,947,987 | +1.36(+1.46%) |
Mar 13, 2015 | 94.00 | 94.26 | 92.39 | 93.05 | 5,709,335 | -1.04(-1.10%) |
Mar 12, 2015 | 92.27 | 94.38 | 92.20 | 94.09 | 7,085,188 | +2.46(+2.68%) |
Mar 11, 2015 | 91.32 | 92.22 | 91.10 | 91.63 | 5,375,650 | +0.41(+0.45%) |
Mar 10, 2015 | 92.27 | 92.66 | 91.22 | 91.22 | 7,014,874 | -1.70(-1.83%) |
Mar 09, 2015 | 92.22 | 93.11 | 92.21 | 92.92 | 6,637,062 | +0.65(+0.70%) |
Mar 06, 2015 | 93.49 | 93.49 | 91.91 | 92.28 | 6,411,293 | -1.18(-1.26%) |
Mar 05, 2015 | 92.91 | 93.61 | 92.77 | 93.45 | 5,071,525 | +0.93(+1.00%) |
Mar 04, 2015 | 93.03 | 93.10 | 92.12 | 92.53 | 4,711,350 | -1.06(-1.13%) |
Mar 03, 2015 | 93.62 | 93.62 | 92.56 | 93.58 | 4,694,177 | -0.04(-0.04%) |
Mar 02, 2015 | 92.61 | 94.38 | 92.61 | 93.62 | 7,406,869 | +1.10(+1.19%) |
Feb 27, 2015 | 92.87 | 93.26 | 92.36 | 92.52 | 7,110,067 | -0.51(-0.55%) |
Feb 26, 2015 | 93.53 | 93.87 | 92.88 | 93.03 | 7,007,056 | -0.75(-0.80%) |
Feb 25, 2015 | 94.61 | 94.61 | 93.41 | 93.78 | 9,088,580 | -0.35(-0.38%) |
Feb 24, 2015 | 94.74 | 95.07 | 92.88 | 94.13 | 15,840,751 | +3.60(+3.98%) |
Feb 23, 2015 | 91.10 | 91.24 | 90.14 | 90.53 | 6,972,472 | +0.03(+0.04%) |
Feb 20, 2015 | 89.34 | 90.50 | 88.73 | 90.49 | 9,024,442 | +1.05(+1.17%) |
Feb 19, 2015 | 90.31 | 90.66 | 89.20 | 89.45 | 7,330,820 | -0.85(-0.94%) |
Feb 18, 2015 | 89.98 | 90.44 | 89.50 | 90.29 | 4,628,239 | -0.01(-0.01%) |
Feb 17, 2015 | 90.05 | 90.48 | 89.19 | 90.30 | 7,478,494 | +0.09(+0.10%) |
Feb 13, 2015 | 90.31 | 90.21 | 90.21 | 90.21 | 6,323,746 | -0.22(-0.24%) |
Feb 12, 2015 | 89.34 | 90.46 | 88.86 | 90.43 | 5,694,980 | +1.49(+1.68%) |
Feb 11, 2015 | 89.17 | 89.33 | 88.54 | 88.94 | 5,647,975 | -0.29(-0.33%) |
Feb 10, 2015 | 87.71 | 89.37 | 87.61 | 89.23 | 6,518,055 | +1.88(+2.15%) |
Feb 09, 2015 | 87.79 | 88.25 | 87.11 | 87.35 | 5,263,407 | -0.56(-0.64%) |
Feb 06, 2015 | 88.11 | 88.48 | 87.45 | 87.91 | 5,238,569 | +0.04(+0.05%) |
Feb 05, 2015 | 87.87 | 88.16 | 87.20 | 87.87 | 5,546,333 | +0.47(+0.54%) |
Feb 04, 2015 | 86.34 | 87.88 | 86.07 | 87.41 | 8,390,992 | +0.94(+1.09%) |
Feb 03, 2015 | 84.57 | 86.53 | 84.50 | 86.46 | 7,404,324 | +2.27(+2.69%) |
Feb 02, 2015 | 84.48 | 84.66 | 81.89 | 84.20 | 6,216,585 | +0.01(+0.01%) |
Jan 30, 2015 | 85.75 | 86.07 | 84.16 | 84.19 | 8,681,976 | -2.58(-2.97%) |
Jan 29, 2015 | 84.77 | 86.87 | 84.26 | 86.77 | 8,098,279 | +2.32(+2.75%) |
Jan 28, 2015 | 84.91 | 86.62 | 84.34 | 84.45 | 6,098,891 | -0.34(-0.40%) |
Jan 27, 2015 | 84.48 | 85.31 | 84.17 | 84.79 | 5,713,374 | -0.97(-1.13%) |
Jan 26, 2015 | 84.95 | 85.87 | 84.71 | 85.75 | 5,198,907 | +0.80(+0.94%) |
Jan 23, 2015 | 85.63 | 85.85 | 84.91 | 84.96 | 5,055,395 | -0.56(-0.66%) |
Jan 22, 2015 | 84.16 | 85.71 | 83.48 | 85.52 | 7,198,811 | +2.05(+2.45%) |
Jan 21, 2015 | 83.09 | 83.90 | 82.64 | 83.47 | 7,316,717 | +0.23(+0.27%) |
Jan 20, 2015 | 84.53 | 84.62 | 82.52 | 83.25 | 6,617,591 | -0.70(-0.84%) |
Jan 16, 2015 | 81.32 | 84.10 | 80.82 | 83.95 | 7,942,625 | +2.51(+3.08%) |
Jan 15, 2015 | 82.75 | 83.57 | 81.29 | 81.44 | 8,550,973 | -1.31(-1.59%) |
Jan 14, 2015 | 82.58 | 83.38 | 82.14 | 82.75 | 6,678,268 | -0.88(-1.05%) |
Jan 13, 2015 | 84.99 | 85.50 | 83.17 | 83.63 | 6,691,370 | -0.56(-0.66%) |
Jan 12, 2015 | 84.79 | 84.89 | 83.90 | 84.19 | 6,192,561 | -0.38(-0.45%) |
Jan 09, 2015 | 86.17 | 86.17 | 84.51 | 84.57 | 7,091,499 | -1.48(-1.71%) |
Jan 08, 2015 | 84.96 | 86.26 | 84.67 | 86.04 | 8,021,536 | +1.86(+2.21%) |
Jan 07, 2015 | 82.47 | 84.23 | 82.23 | 84.18 | 6,312,988 | +2.79(+3.43%) |
Jan 06, 2015 | 82.30 | 82.30 | 80.90 | 81.39 | 6,093,473 | -0.25(-0.31%) |
Jan 05, 2015 | 82.87 | 82.87 | 81.26 | 81.64 | 7,290,614 | -1.75(-2.10%) |
Jan 02, 2015 | 84.79 | 85.19 | 82.78 | 83.39 | 5,364,071 | -1.24(-1.47%) |
Dec 31, 2014 | 84.46 | 84.63 | 84.63 | 84.63 | 7,220,476 | +0.56(+0.67%) |
Dec 30, 2014 | 84.21 | 84.45 | 83.73 | 84.07 | 3,631,267 | -0.21(-0.25%) |
Dec 29, 2014 | 83.51 | 84.50 | 83.26 | 84.28 | 4,331,936 | +0.63(+0.75%) |
Dec 26, 2014 | 83.84 | 84.11 | 83.43 | 83.65 | 3,218,374 | +0.15(+0.18%) |
Dec 24, 2014 | 83.89 | 83.50 | 83.50 | 83.50 | 2,256,089 | -0.16(-0.19%) |
Dec 23, 2014 | 83.58 | 84.01 | 83.30 | 83.66 | 5,045,154 | +0.21(+0.25%) |
Dec 22, 2014 | 82.44 | 83.50 | 82.42 | 83.45 | 6,676,959 | +1.27(+1.54%) |
Dec 19, 2014 | 81.37 | 82.24 | 81.28 | 82.18 | 15,504,384 | +1.02(+1.25%) |
Dec 18, 2014 | 80.90 | 81.18 | 80.06 | 81.17 | 8,167,639 | +1.39(+1.75%) |
Dec 17, 2014 | 78.68 | 79.93 | 78.28 | 79.77 | 7,555,550 | +1.52(+1.94%) |
Dec 16, 2014 | 80.13 | 80.81 | 78.20 | 78.26 | 9,713,249 | -2.41(-2.99%) |
Dec 15, 2014 | 80.63 | 81.63 | 80.05 | 80.67 | 6,792,052 | +0.22(+0.27%) |
Dec 12, 2014 | 80.38 | 81.63 | 80.13 | 80.45 | 7,423,311 | -0.40(-0.49%) |
Dec 11, 2014 | 80.05 | 81.75 | 79.94 | 80.84 | 8,512,949 | +1.07(+1.34%) |
Dec 10, 2014 | 80.11 | 80.81 | 79.67 | 79.77 | 6,644,162 | -0.56(-0.70%) |
Dec 09, 2014 | 80.38 | 80.61 | 79.49 | 80.34 | 6,549,456 | -0.64(-0.79%) |
Dec 08, 2014 | 80.39 | 81.39 | 80.35 | 80.97 | 8,216,100 | +0.64(+0.79%) |
Dec 05, 2014 | 79.63 | 80.37 | 79.55 | 80.34 | 5,766,221 | +0.56(+0.70%) |
Dec 04, 2014 | 79.13 | 79.91 | 78.84 | 79.78 | 6,483,426 | +0.29(+0.37%) |
Dec 03, 2014 | 79.09 | 79.61 | 79.05 | 79.49 | 5,406,395 | +0.35(+0.44%) |
Dec 02, 2014 | 79.51 | 79.82 | 79.01 | 79.14 | 5,801,527 | -0.20(-0.25%) |
Dec 01, 2014 | 79.83 | 79.93 | 78.89 | 79.34 | 5,470,232 | -0.42(-0.52%) |
Nov 28, 2014 | 78.69 | 80.08 | 78.64 | 79.76 | 4,119,734 | +1.36(+1.74%) |
Nov 26, 2014 | 77.88 | 78.40 | 78.40 | 78.40 | 5,405,954 | +0.55(+0.71%) |
Nov 25, 2014 | 79.15 | 79.34 | 77.36 | 77.84 | 9,959,664 | -1.12(-1.41%) |
Nov 24, 2014 | 79.18 | 79.36 | 78.81 | 78.96 | 6,256,408 | +0.10(+0.12%) |
Nov 21, 2014 | 79.42 | 79.52 | 78.49 | 78.86 | 8,482,784 | +0.57(+0.73%) |
Nov 20, 2014 | 77.10 | 78.61 | 77.05 | 78.29 | 6,179,203 | +0.70(+0.90%) |
Nov 19, 2014 | 77.47 | 78.08 | 77.03 | 77.59 | 8,512,467 | +0.58(+0.75%) |
Nov 18, 2014 | 77.96 | 78.41 | 69.63 | 77.02 | 12,941,216 | -1.64(-2.09%) |
Nov 17, 2014 | 78.77 | 79.40 | 78.48 | 78.66 | 10,685,899 | -0.17(-0.21%) |
Nov 14, 2014 | 79.36 | 79.44 | 78.65 | 78.83 | 5,091,360 | -0.61(-0.77%) |
Nov 13, 2014 | 79.36 | 79.73 | 78.91 | 79.44 | 3,966,386 | +0.41(+0.52%) |
Nov 12, 2014 | 78.88 | 79.20 | 78.33 | 79.03 | 5,769,213 | +0.28(+0.36%) |
Nov 11, 2014 | 79.01 | 79.24 | 78.54 | 78.75 | 4,758,546 | -0.02(-0.02%) |
Nov 10, 2014 | 78.35 | 78.77 | 77.84 | 78.77 | 4,563,837 | +0.41(+0.52%) |
Nov 07, 2014 | 77.97 | 78.44 | 77.59 | 78.36 | 4,273,967 | +0.29(+0.37%) |
Nov 06, 2014 | 77.31 | 78.25 | 77.04 | 78.07 | 5,004,832 | +1.21(+1.58%) |
Nov 05, 2014 | 77.51 | 77.72 | 76.35 | 76.86 | 6,234,205 | -0.14(-0.19%) |
Nov 04, 2014 | 77.08 | 77.18 | 76.38 | 77.00 | 6,666,686 | -0.10(-0.14%) |
Nov 03, 2014 | 77.68 | 77.70 | 77.01 | 77.11 | 9,488,874 | -1.15(-1.47%) |
Oct 31, 2014 | 79.26 | 79.65 | 78.10 | 78.25 | 7,896,503 | +0.00(+0.00%) |
Oct 30, 2014 | 77.13 | 78.48 | 77.06 | 78.25 | 5,127,646 | +0.88(+1.14%) |
Oct 29, 2014 | 77.53 | 77.75 | 76.87 | 77.37 | 5,328,115 | -0.14(-0.18%) |
Oct 28, 2014 | 76.96 | 77.51 | 76.63 | 77.51 | 6,556,466 | +0.90(+1.17%) |
Oct 27, 2014 | 76.20 | 76.22 | 76.22 | 76.61 | 5,564,498 | +0.39(+0.51%) |
Oct 24, 2014 | 75.91 | 76.38 | 75.53 | 76.22 | 6,013,280 | +0.15(+0.20%) |
Oct 23, 2014 | 75.83 | 76.65 | 75.78 | 76.07 | 7,385,437 | +1.17(+1.56%) |
Oct 22, 2014 | 75.67 | 76.22 | 74.82 | 74.90 | 7,368,253 | -0.69(-0.91%) |
Oct 21, 2014 | 74.25 | 75.73 | 73.92 | 75.59 | 8,238,903 | +1.89(+2.56%) |
Oct 20, 2014 | 72.11 | 73.88 | 72.03 | 73.70 | 6,997,154 | +1.29(+1.78%) |
Oct 17, 2014 | 71.66 | 73.12 | 71.46 | 72.41 | 8,740,655 | +1.09(+1.53%) |
Oct 16, 2014 | 69.29 | 71.99 | 69.29 | 71.32 | 8,907,435 | +0.83(+1.17%) |
Oct 15, 2014 | 70.69 | 71.54 | 69.51 | 70.49 | 16,192,859 | -1.81(-2.50%) |
Oct 14, 2014 | 72.52 | 72.64 | 71.03 | 72.30 | 12,102,422 | -0.40(-0.55%) |
Oct 13, 2014 | 74.53 | 74.58 | 72.56 | 72.70 | 9,193,995 | -1.56(-2.11%) |
Oct 10, 2014 | 74.81 | 75.32 | 74.26 | 74.26 | 7,913,637 | -0.42(-0.56%) |
Oct 09, 2014 | 75.36 | 76.06 | 74.64 | 74.68 | 8,318,225 | -0.82(-1.08%) |
Oct 08, 2014 | 74.28 | 75.56 | 74.02 | 75.50 | 8,249,648 | +1.30(+1.75%) |
Oct 07, 2014 | 74.66 | 75.08 | 74.18 | 74.20 | 6,269,110 | -0.63(-0.85%) |
Oct 06, 2014 | 75.20 | 75.63 | 74.67 | 74.83 | 6,171,442 | -0.22(-0.30%) |
Oct 03, 2014 | 74.24 | 75.17 | 74.09 | 75.06 | 7,739,105 | +1.04(+1.41%) |
Oct 02, 2014 | 73.27 | 74.19 | 73.08 | 74.02 | 7,466,322 | +0.98(+1.34%) |
Oct 01, 2014 | 73.94 | 74.10 | 72.96 | 73.04 | 7,440,791 | -0.58(-0.78%) |
Sep 30, 2014 | 74.65 | 74.79 | 73.34 | 73.61 | 8,443,229 | -0.91(-1.23%) |
Sep 29, 2014 | 74.12 | 74.76 | 73.78 | 74.53 | 4,853,535 | +0.03(+0.04%) |
Sep 26, 2014 | 74.06 | 74.63 | 73.66 | 74.50 | 5,697,805 | +0.75(+1.02%) |
Sep 25, 2014 | 74.47 | 74.63 | 73.46 | 73.74 | 6,196,323 | -0.90(-1.20%) |
Sep 24, 2014 | 73.57 | 74.71 | 73.30 | 74.64 | 7,953,676 | +1.23(+1.67%) |
Sep 23, 2014 | 73.66 | 74.00 | 73.38 | 73.41 | 7,888,498 | -0.32(-0.44%) |
Sep 22, 2014 | 73.81 | 74.16 | 73.57 | 73.74 | 6,491,775 | -0.36(-0.49%) |
Sep 19, 2014 | 74.51 | 75.23 | 73.98 | 74.10 | 15,576,228 | +0.20(+0.27%) |
Sep 18, 2014 | 73.69 | 74.18 | 73.18 | 73.90 | 7,511,794 | +0.70(+0.95%) |
Sep 17, 2014 | 72.72 | 73.45 | 72.17 | 73.20 | 8,809,215 | +0.76(+1.05%) |
Sep 16, 2014 | 71.63 | 72.81 | 71.04 | 72.44 | 6,287,447 | +0.71(+1.00%) |
Sep 15, 2014 | 71.56 | 71.85 | 71.10 | 71.72 | 4,903,892 | +0.43(+0.61%) |
Sep 12, 2014 | 71.72 | 71.82 | 70.98 | 71.29 | 5,724,741 | -0.30(-0.43%) |
Sep 11, 2014 | 71.47 | 71.75 | 71.11 | 71.59 | 5,656,546 | -0.02(-0.03%) |
Sep 10, 2014 | 71.14 | 71.74 | 70.88 | 71.62 | 7,783,247 | +0.26(+0.36%) |
Sep 09, 2014 | 72.39 | 72.48 | 71.24 | 71.36 | 10,099,129 | -1.52(-2.08%) |
Sep 08, 2014 | 73.33 | 73.65 | 72.68 | 72.88 | 6,091,282 | -0.63(-0.86%) |
Sep 05, 2014 | 71.95 | 73.47 | 71.75 | 73.51 | 9,655,983 | +1.35(+1.87%) |
Sep 04, 2014 | 71.42 | 72.82 | 71.42 | 72.16 | 10,533,853 | +0.75(+1.04%) |
Sep 03, 2014 | 73.14 | 73.26 | 71.40 | 71.42 | 19,207,528 | -1.73(-2.36%) |
Sep 02, 2014 | 74.66 | 74.87 | 72.10 | 73.14 | 25,862,090 | -1.51(-2.02%) |
Aug 29, 2014 | 74.04 | 74.65 | 74.65 | 74.65 | 9,609,514 | +0.79(+1.07%) |
Aug 28, 2014 | 72.97 | 74.04 | 72.87 | 73.86 | 9,488,775 | +0.51(+0.70%) |
Aug 27, 2014 | 73.20 | 73.42 | 72.95 | 73.35 | 5,411,135 | +0.19(+0.26%) |
Aug 26, 2014 | 72.64 | 73.32 | 72.64 | 73.16 | 6,759,876 | +0.34(+0.47%) |
Aug 25, 2014 | 72.85 | 73.31 | 72.77 | 72.81 | 9,173,717 | +0.14(+0.19%) |
Aug 22, 2014 | 72.45 | 72.92 | 72.39 | 72.68 | 8,692,536 | -0.10(-0.13%) |
Aug 21, 2014 | 72.40 | 73.30 | 72.39 | 72.77 | 10,415,841 | +0.32(+0.44%) |
Aug 20, 2014 | 70.39 | 72.71 | 70.32 | 72.45 | 16,778,004 | +2.01(+2.86%) |
Aug 19, 2014 | 69.38 | 71.05 | 69.31 | 70.44 | 22,849,226 | +3.70(+5.55%) |
Aug 18, 2014 | 67.23 | 67.35 | 66.61 | 66.74 | 11,871,585 | -0.08(-0.12%) |
Aug 15, 2014 | 67.09 | 67.14 | 66.18 | 66.82 | 6,742,946 | -0.14(-0.20%) |
Aug 14, 2014 | 66.34 | 67.04 | 66.08 | 66.95 | 6,166,109 | +0.59(+0.89%) |
Aug 13, 2014 | 66.25 | 66.57 | 66.12 | 66.36 | 5,634,672 | +0.16(+0.24%) |
Aug 12, 2014 | 66.07 | 66.34 | 66.01 | 66.20 | 4,580,695 | +0.03(+0.05%) |
Aug 11, 2014 | 65.96 | 66.32 | 65.87 | 66.17 | 4,949,973 | +0.36(+0.55%) |
Aug 08, 2014 | 64.73 | 65.76 | 64.57 | 65.81 | 9,051,512 | +1.56(+2.44%) |
Aug 07, 2014 | 64.47 | 64.73 | 64.10 | 64.25 | 5,067,561 | -0.04(-0.06%) |
Aug 06, 2014 | 63.82 | 64.69 | 63.75 | 64.29 | 5,295,924 | +0.39(+0.61%) |
Aug 05, 2014 | 63.70 | 64.56 | 63.70 | 63.90 | 7,383,580 | +0.00(+0.00%) |
Aug 04, 2014 | 63.63 | 64.07 | 63.60 | 63.90 | 8,737,911 | +0.22(+0.35%) |
Aug 01, 2014 | 64.32 | 64.73 | 63.66 | 63.67 | 10,907,578 | -0.88(-1.36%) |
Jul 31, 2014 | 64.74 | 65.13 | 64.55 | 64.55 | 7,196,576 | -0.73(-1.11%) |
Jul 30, 2014 | 65.07 | 65.35 | 64.73 | 65.28 | 7,274,532 | +0.62(+0.96%) |
Jul 29, 2014 | 64.84 | 65.32 | 64.58 | 64.65 | 5,682,187 | -0.07(-0.11%) |
Jul 28, 2014 | 64.83 | 64.94 | 64.41 | 64.73 | 4,310,629 | +0.03(+0.05%) |
Jul 25, 2014 | 64.75 | 64.91 | 64.58 | 64.69 | 5,862,636 | -0.14(-0.21%) |
Jul 24, 2014 | 64.82 | 65.10 | 64.58 | 64.83 | 5,460,424 | +0.14(+0.22%) |
Jul 23, 2014 | 64.24 | 64.74 | 64.04 | 64.69 | 4,539,365 | +0.38(+0.60%) |
Jul 22, 2014 | 64.16 | 64.47 | 64.03 | 64.30 | 7,935,974 | +0.66(+1.04%) |
Jul 21, 2014 | 63.88 | 63.90 | 63.49 | 63.64 | 5,151,123 | -0.30(-0.46%) |
Jul 18, 2014 | 63.71 | 64.10 | 63.43 | 63.94 | 6,667,415 | +0.42(+0.67%) |
Jul 17, 2014 | 63.43 | 63.78 | 63.26 | 63.51 | 9,639,488 | -0.09(-0.14%) |
Jul 16, 2014 | 63.90 | 64.06 | 63.38 | 63.60 | 11,314,509 | -0.16(-0.25%) |
Jul 15, 2014 | 63.47 | 63.92 | 63.41 | 63.76 | 7,580,034 | +0.32(+0.50%) |
Jul 14, 2014 | 63.81 | 63.92 | 63.23 | 63.44 | 9,587,981 | -0.12(-0.19%) |
Jul 11, 2014 | 63.54 | 63.79 | 63.24 | 63.56 | 5,944,951 | +0.17(+0.26%) |
Jul 10, 2014 | 63.11 | 63.54 | 62.23 | 63.39 | 14,442,592 | -1.06(-1.65%) |
Jul 09, 2014 | 64.76 | 64.85 | 64.01 | 64.45 | 8,705,423 | -0.02(-0.04%) |
Jul 08, 2014 | 65.01 | 65.09 | 64.31 | 64.48 | 9,027,212 | -0.53(-0.81%) |
Jul 07, 2014 | 65.25 | 65.54 | 64.78 | 65.01 | 7,604,029 | -0.50(-0.77%) |
Jul 03, 2014 | 65.52 | 65.51 | 65.51 | 65.51 | 3,461,940 | +0.06(+0.09%) |
Jul 02, 2014 | 65.34 | 65.61 | 65.17 | 65.45 | 5,242,649 | +0.13(+0.20%) |
Jul 01, 2014 | 64.93 | 65.44 | 64.85 | 65.32 | 6,550,959 | +0.69(+1.06%) |
Jun 30, 2014 | 64.69 | 64.85 | 64.25 | 64.64 | 6,319,306 | -0.14(-0.21%) |
Jun 27, 2014 | 64.39 | 65.05 | 64.37 | 64.77 | 6,276,388 | +0.30(+0.47%) |
Jun 26, 2014 | 64.23 | 64.65 | 63.97 | 64.47 | 6,469,443 | +0.18(+0.27%) |
Jun 25, 2014 | 64.16 | 64.36 | 63.97 | 64.29 | 5,619,108 | +0.08(+0.12%) |
Jun 24, 2014 | 64.18 | 64.53 | 63.74 | 64.22 | 6,987,521 | -0.17(-0.26%) |
Jun 23, 2014 | 64.00 | 64.51 | 63.85 | 64.38 | 6,107,430 | +0.38(+0.59%) |
Jun 20, 2014 | 64.42 | 64.51 | 63.76 | 64.01 | 17,110,570 | -0.22(-0.34%) |
Jun 19, 2014 | 64.44 | 64.55 | 63.83 | 64.22 | 6,351,253 | -0.22(-0.33%) |
Jun 18, 2014 | 63.90 | 64.48 | 63.70 | 64.44 | 10,109,308 | +0.55(+0.86%) |
Jun 17, 2014 | 62.95 | 64.24 | 62.86 | 63.89 | 12,008,160 | +0.89(+1.42%) |
Jun 16, 2014 | 62.24 | 63.15 | 62.24 | 62.99 | 8,952,787 | +0.66(+1.06%) |
Jun 13, 2014 | 62.67 | 62.75 | 62.08 | 62.33 | 9,984,893 | -0.29(-0.46%) |
Jun 12, 2014 | 63.66 | 63.70 | 62.43 | 62.62 | 9,573,284 | -1.10(-1.73%) |
Jun 11, 2014 | 64.24 | 64.45 | 63.68 | 63.72 | 6,159,924 | -0.74(-1.15%) |
Jun 10, 2014 | 64.08 | 64.55 | 64.06 | 64.46 | 5,308,700 | +0.08(+0.12%) |
Jun 06, 2014 | 64.33 | 64.89 | 64.28 | 64.38 | 5,586,817 | +0.21(+0.32%) |
Jun 05, 2014 | 64.41 | 64.56 | 64.10 | 64.18 | 7,097,270 | -0.13(-0.20%) |
Jun 04, 2014 | 64.13 | 64.58 | 63.92 | 64.30 | 6,212,028 | -0.10(-0.16%) |
Jun 03, 2014 | 64.02 | 64.57 | 63.99 | 64.41 | 6,854,531 | +0.24(+0.37%) |