Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.36 | 66.45 | 65.31 | 66.22 | 10,469,273 | +0.41(+0.62%) |
Jun 29, 2015 | 65.76 | 66.54 | 65.73 | 65.81 | 9,122,275 | -0.78(-1.17%) |
Jun 26, 2015 | 66.37 | 67.09 | 66.13 | 66.59 | 33,174,802 | +0.00(+0.00%) |
Jun 25, 2015 | 67.12 | 67.39 | 66.59 | 66.59 | 7,621,257 | -0.65(-0.96%) |
Jun 24, 2015 | 67.04 | 67.70 | 66.86 | 67.23 | 8,545,919 | -0.38(-0.56%) |
Jun 23, 2015 | 66.59 | 67.67 | 66.45 | 67.61 | 7,719,741 | +0.79(+1.18%) |
Jun 22, 2015 | 66.77 | 67.02 | 65.92 | 66.82 | 9,467,117 | +0.27(+0.40%) |
Jun 19, 2015 | 67.28 | 67.43 | 66.25 | 66.55 | 18,077,750 | -1.54(-2.27%) |
Jun 18, 2015 | 69.21 | 69.57 | 68.07 | 68.09 | 10,234,402 | -0.80(-1.16%) |
Jun 17, 2015 | 69.17 | 69.62 | 68.53 | 68.89 | 6,060,930 | -0.02(-0.02%) |
Jun 16, 2015 | 68.84 | 68.98 | 68.45 | 68.91 | 4,856,834 | +0.20(+0.29%) |
Jun 15, 2015 | 68.69 | 68.99 | 68.15 | 68.71 | 6,938,280 | -0.55(-0.80%) |
Jun 12, 2015 | 69.33 | 69.57 | 69.01 | 69.26 | 5,203,675 | -0.40(-0.57%) |
Jun 11, 2015 | 70.40 | 70.44 | 69.56 | 69.66 | 6,683,350 | -0.74(-1.05%) |
Jun 10, 2015 | 69.90 | 70.55 | 69.71 | 70.40 | 7,868,513 | +1.36(+1.97%) |
Jun 09, 2015 | 69.27 | 69.63 | 68.98 | 69.04 | 6,609,329 | +0.38(+0.55%) |
Jun 08, 2015 | 69.01 | 69.66 | 68.48 | 68.66 | 9,261,297 | -0.61(-0.89%) |
Jun 05, 2015 | 68.91 | 70.47 | 68.81 | 69.28 | 9,267,591 | +0.08(+0.11%) |
Jun 04, 2015 | 69.79 | 70.17 | 69.14 | 69.20 | 8,397,719 | -0.99(-1.41%) |
Jun 03, 2015 | 70.13 | 71.04 | 70.07 | 70.19 | 5,163,671 | -0.11(-0.15%) |
Jun 02, 2015 | 69.96 | 71.15 | 69.72 | 70.30 | 6,885,978 | +0.65(+0.94%) |
Jun 01, 2015 | 69.29 | 69.95 | 68.90 | 69.64 | 6,512,424 | +0.29(+0.42%) |
May 29, 2015 | 69.54 | 70.02 | 69.34 | 69.35 | 7,970,379 | +0.09(+0.13%) |
May 28, 2015 | 69.27 | 69.40 | 68.55 | 69.26 | 5,758,567 | -0.27(-0.38%) |
May 27, 2015 | 68.83 | 70.05 | 68.83 | 69.53 | 7,076,644 | +0.20(+0.29%) |
May 26, 2015 | 69.62 | 70.05 | 68.95 | 69.33 | 7,992,576 | -0.98(-1.39%) |
May 22, 2015 | 69.88 | 70.31 | 70.31 | 70.31 | 5,371,703 | -0.01(-0.01%) |
May 21, 2015 | 69.80 | 70.80 | 69.36 | 70.31 | 6,697,278 | +0.98(+1.41%) |
May 20, 2015 | 69.30 | 69.67 | 68.63 | 69.34 | 5,858,738 | +0.15(+0.21%) |
May 19, 2015 | 70.09 | 70.09 | 68.72 | 69.19 | 8,131,753 | -1.67(-2.36%) |
May 18, 2015 | 70.26 | 71.06 | 70.02 | 70.86 | 5,266,220 | +0.47(+0.66%) |
May 15, 2015 | 70.18 | 70.82 | 69.66 | 70.40 | 6,073,574 | -0.02(-0.03%) |
May 14, 2015 | 70.90 | 71.25 | 70.22 | 70.42 | 6,892,847 | -0.26(-0.37%) |
May 13, 2015 | 71.15 | 71.19 | 70.12 | 70.68 | 7,739,943 | +0.03(+0.04%) |
May 12, 2015 | 69.82 | 71.01 | 69.63 | 70.65 | 6,658,508 | +0.53(+0.76%) |
May 11, 2015 | 71.35 | 71.37 | 70.05 | 70.12 | 9,600,808 | -0.50(-0.71%) |
May 08, 2015 | 69.77 | 70.72 | 68.86 | 70.62 | 7,956,196 | +1.68(+2.44%) |
May 07, 2015 | 69.99 | 70.05 | 68.44 | 68.94 | 11,346,155 | -1.56(-2.21%) |
May 06, 2015 | 70.83 | 71.49 | 69.95 | 70.50 | 8,723,816 | +0.18(+0.25%) |
May 05, 2015 | 71.56 | 72.13 | 70.31 | 70.32 | 9,619,534 | -0.72(-1.01%) |
May 04, 2015 | 71.96 | 71.96 | 70.58 | 71.04 | 6,535,922 | -0.02(-0.02%) |
May 01, 2015 | 72.19 | 72.50 | 70.91 | 71.06 | 9,065,871 | -1.23(-1.70%) |
Apr 30, 2015 | 72.00 | 72.68 | 71.38 | 72.29 | 10,688,625 | +0.25(+0.35%) |
Apr 29, 2015 | 70.73 | 72.13 | 70.22 | 72.03 | 10,646,075 | +1.24(+1.75%) |
Apr 28, 2015 | 70.36 | 70.90 | 69.89 | 70.80 | 5,864,153 | +0.25(+0.36%) |
Apr 27, 2015 | 70.43 | 70.74 | 69.87 | 70.54 | 9,714,280 | +0.55(+0.79%) |
Apr 24, 2015 | 70.68 | 70.82 | 69.65 | 69.99 | 9,952,373 | -1.10(-1.55%) |
Apr 23, 2015 | 70.54 | 71.77 | 70.54 | 71.09 | 8,104,847 | +0.68(+0.97%) |
Apr 22, 2015 | 70.19 | 70.64 | 69.61 | 70.41 | 7,735,478 | +0.66(+0.95%) |
Apr 21, 2015 | 70.64 | 70.81 | 69.23 | 69.75 | 8,965,345 | -0.90(-1.28%) |
Apr 20, 2015 | 70.73 | 71.64 | 70.45 | 70.65 | 11,698,323 | -0.30(-0.42%) |
Apr 17, 2015 | 71.90 | 72.50 | 69.94 | 70.95 | 26,180,058 | +0.74(+1.06%) |
Apr 16, 2015 | 69.72 | 71.25 | 68.94 | 70.21 | 22,426,688 | -0.08(-0.12%) |
Apr 15, 2015 | 68.35 | 70.29 | 67.92 | 70.29 | 17,285,722 | +2.44(+3.60%) |
Apr 14, 2015 | 67.69 | 68.26 | 67.50 | 67.85 | 15,774,728 | +0.60(+0.89%) |
Apr 13, 2015 | 67.98 | 68.23 | 67.05 | 67.25 | 10,388,057 | -0.83(-1.22%) |
Apr 10, 2015 | 67.83 | 68.28 | 67.39 | 68.08 | 9,575,035 | +0.50(+0.75%) |
Apr 09, 2015 | 66.00 | 67.95 | 65.91 | 67.58 | 12,050,606 | +1.78(+2.71%) |
Apr 08, 2015 | 66.14 | 66.53 | 65.14 | 65.80 | 11,438,083 | -0.11(-0.17%) |
Apr 07, 2015 | 65.81 | 66.46 | 65.13 | 65.91 | 9,391,174 | +0.28(+0.42%) |
Apr 06, 2015 | 64.91 | 66.50 | 64.80 | 65.64 | 10,591,652 | +1.16(+1.80%) |
Apr 02, 2015 | 64.25 | 64.48 | 64.48 | 64.48 | 7,904,552 | +0.08(+0.13%) |
Apr 01, 2015 | 64.18 | 64.79 | 63.87 | 64.39 | 10,219,308 | +0.64(+1.01%) |
Mar 31, 2015 | 63.97 | 64.38 | 63.68 | 63.75 | 9,560,651 | -0.79(-1.23%) |
Mar 30, 2015 | 64.09 | 64.74 | 63.73 | 64.55 | 8,556,564 | +0.89(+1.40%) |
Mar 27, 2015 | 63.42 | 63.77 | 62.90 | 63.65 | 7,498,466 | +0.11(+0.18%) |
Mar 26, 2015 | 64.18 | 64.64 | 63.23 | 63.54 | 10,667,127 | -0.10(-0.16%) |
Mar 25, 2015 | 63.15 | 64.27 | 62.90 | 63.64 | 10,788,507 | +1.10(+1.76%) |
Mar 24, 2015 | 62.57 | 63.04 | 62.39 | 62.54 | 8,436,805 | -0.11(-0.18%) |
Mar 23, 2015 | 63.03 | 63.85 | 62.65 | 62.65 | 11,690,633 | -0.28(-0.45%) |
Mar 20, 2015 | 62.35 | 63.55 | 62.30 | 62.93 | 18,825,992 | +1.04(+1.68%) |
Mar 19, 2015 | 61.68 | 62.57 | 61.59 | 61.89 | 11,027,634 | -0.79(-1.27%) |
Mar 18, 2015 | 61.17 | 63.16 | 60.66 | 62.69 | 15,104,386 | +1.21(+1.96%) |
Mar 17, 2015 | 61.39 | 61.96 | 61.12 | 61.48 | 10,411,154 | -0.60(-0.97%) |
Mar 16, 2015 | 61.05 | 62.19 | 60.87 | 62.09 | 10,818,174 | +0.64(+1.04%) |
Mar 13, 2015 | 61.31 | 61.81 | 60.87 | 61.44 | 11,565,799 | -0.40(-0.64%) |
Mar 12, 2015 | 62.24 | 62.38 | 61.71 | 61.84 | 9,986,453 | -0.25(-0.41%) |
Mar 11, 2015 | 62.22 | 62.59 | 61.99 | 62.09 | 8,058,407 | -0.03(-0.05%) |
Mar 10, 2015 | 62.13 | 63.00 | 62.07 | 62.12 | 10,653,759 | -0.80(-1.27%) |
Mar 09, 2015 | 63.32 | 63.71 | 62.69 | 62.93 | 8,240,013 | -0.57(-0.90%) |
Mar 06, 2015 | 64.19 | 64.55 | 63.34 | 63.50 | 12,662,230 | -1.31(-2.02%) |
Mar 05, 2015 | 64.44 | 65.00 | 64.12 | 64.81 | 7,579,739 | -0.24(-0.38%) |
Mar 04, 2015 | 64.99 | 65.17 | 64.00 | 65.05 | 10,749,794 | +0.18(+0.27%) |
Mar 03, 2015 | 64.84 | 65.33 | 64.16 | 64.87 | 8,866,482 | +0.22(+0.34%) |
Mar 02, 2015 | 63.94 | 64.84 | 63.54 | 64.65 | 10,108,751 | +0.35(+0.55%) |
Feb 27, 2015 | 64.16 | 64.76 | 64.16 | 64.30 | 10,255,961 | +0.21(+0.32%) |
Feb 26, 2015 | 64.55 | 64.65 | 63.62 | 64.10 | 11,096,383 | -1.01(-1.55%) |
Feb 25, 2015 | 65.24 | 65.43 | 64.60 | 65.10 | 7,325,278 | -0.08(-0.12%) |
Feb 24, 2015 | 66.16 | 66.27 | 64.58 | 65.18 | 11,033,796 | -0.18(-0.27%) |
Feb 23, 2015 | 64.78 | 65.85 | 64.48 | 65.36 | 7,889,013 | -0.26(-0.40%) |
Feb 20, 2015 | 66.22 | 66.65 | 65.13 | 65.62 | 10,631,943 | -0.84(-1.26%) |
Feb 19, 2015 | 65.13 | 66.91 | 65.04 | 66.46 | 8,853,457 | -0.58(-0.87%) |
Feb 18, 2015 | 67.33 | 67.49 | 66.74 | 67.04 | 9,395,420 | -0.88(-1.29%) |
Feb 17, 2015 | 67.56 | 68.00 | 66.69 | 67.92 | 10,415,144 | +0.39(+0.58%) |
Feb 13, 2015 | 66.75 | 67.53 | 67.53 | 67.53 | 9,898,556 | +1.85(+2.82%) |
Feb 12, 2015 | 65.83 | 66.78 | 65.31 | 65.68 | 8,541,158 | +0.94(+1.45%) |
Feb 11, 2015 | 64.10 | 65.20 | 63.80 | 64.74 | 8,678,571 | -0.37(-0.58%) |
Feb 10, 2015 | 65.54 | 65.78 | 64.20 | 65.11 | 9,446,502 | -0.46(-0.70%) |
Feb 09, 2015 | 65.83 | 66.37 | 65.35 | 65.57 | 9,965,899 | +0.12(+0.19%) |
Feb 06, 2015 | 65.95 | 66.40 | 65.17 | 65.45 | 11,292,372 | +0.18(+0.28%) |
Feb 05, 2015 | 65.05 | 65.66 | 64.50 | 65.27 | 10,200,932 | +1.04(+1.62%) |
Feb 04, 2015 | 65.14 | 65.23 | 63.53 | 64.22 | 15,890,423 | -1.92(-2.91%) |
Feb 03, 2015 | 65.32 | 66.91 | 65.23 | 66.15 | 20,948,822 | +1.85(+2.88%) |
Feb 02, 2015 | 63.80 | 64.38 | 62.67 | 64.29 | 12,408,386 | +1.71(+2.73%) |
Jan 30, 2015 | 61.79 | 63.67 | 61.35 | 62.58 | 13,095,243 | +0.37(+0.60%) |
Jan 29, 2015 | 61.65 | 62.33 | 60.40 | 62.21 | 11,896,341 | +0.87(+1.42%) |
Jan 28, 2015 | 63.96 | 63.99 | 61.17 | 61.34 | 13,217,822 | -2.89(-4.49%) |
Jan 27, 2015 | 62.83 | 64.57 | 62.83 | 64.22 | 9,653,150 | +0.66(+1.04%) |
Jan 26, 2015 | 62.33 | 63.88 | 61.95 | 63.56 | 9,294,895 | +1.28(+2.05%) |
Jan 23, 2015 | 62.23 | 63.20 | 61.98 | 62.29 | 10,574,886 | -0.11(-0.17%) |
Jan 22, 2015 | 63.00 | 63.14 | 61.31 | 62.39 | 11,899,661 | -0.05(-0.09%) |
Jan 21, 2015 | 61.09 | 62.77 | 60.46 | 62.45 | 12,082,842 | +1.31(+2.15%) |
Jan 20, 2015 | 61.06 | 61.48 | 59.93 | 61.13 | 14,383,268 | -0.65(-1.05%) |
Jan 16, 2015 | 58.85 | 61.92 | 58.85 | 61.78 | 23,153,438 | +3.57(+6.13%) |
Jan 15, 2015 | 59.81 | 60.13 | 58.05 | 58.21 | 14,370,432 | -1.34(-2.25%) |
Jan 14, 2015 | 57.72 | 59.67 | 57.43 | 59.55 | 16,094,292 | +0.46(+0.78%) |
Jan 13, 2015 | 59.25 | 60.01 | 58.51 | 59.08 | 15,713,222 | -0.21(-0.35%) |
Jan 12, 2015 | 60.11 | 60.11 | 58.28 | 59.29 | 17,448,986 | -2.41(-3.90%) |
Jan 09, 2015 | 63.26 | 63.33 | 61.21 | 61.70 | 10,074,210 | -1.12(-1.79%) |
Jan 08, 2015 | 62.66 | 63.27 | 62.24 | 62.82 | 10,409,737 | +0.75(+1.21%) |
Jan 07, 2015 | 62.71 | 62.79 | 61.17 | 62.07 | 10,467,238 | -0.01(-0.01%) |
Jan 06, 2015 | 63.00 | 63.32 | 61.27 | 62.08 | 12,846,082 | -1.24(-1.96%) |
Jan 05, 2015 | 64.11 | 64.11 | 62.74 | 63.31 | 13,173,785 | -1.76(-2.71%) |
Jan 02, 2015 | 64.42 | 65.48 | 64.28 | 65.08 | 7,241,646 | +0.20(+0.30%) |
Dec 31, 2014 | 65.11 | 64.88 | 64.88 | 64.88 | 7,038,902 | -0.78(-1.19%) |
Dec 30, 2014 | 66.13 | 66.24 | 65.36 | 65.66 | 8,051,644 | -0.69(-1.04%) |
Dec 29, 2014 | 66.39 | 66.91 | 65.75 | 66.35 | 7,731,425 | +0.17(+0.25%) |
Dec 26, 2014 | 66.50 | 66.87 | 65.72 | 66.18 | 6,365,832 | +0.05(+0.08%) |
Dec 24, 2014 | 65.90 | 66.13 | 66.13 | 66.13 | 4,771,019 | -0.20(-0.30%) |
Dec 23, 2014 | 66.16 | 66.61 | 65.52 | 66.33 | 11,029,092 | +0.43(+0.66%) |
Dec 22, 2014 | 66.34 | 66.69 | 65.25 | 65.90 | 13,874,115 | -0.58(-0.88%) |
Dec 19, 2014 | 64.04 | 66.63 | 63.82 | 66.48 | 20,397,074 | +2.50(+3.91%) |
Dec 18, 2014 | 64.76 | 64.96 | 62.34 | 63.98 | 17,424,650 | +1.03(+1.63%) |
Dec 17, 2014 | 61.66 | 64.13 | 60.96 | 62.96 | 18,285,608 | +2.04(+3.35%) |
Dec 16, 2014 | 59.91 | 63.36 | 59.61 | 60.91 | 21,072,374 | +0.22(+0.36%) |
Dec 15, 2014 | 60.95 | 62.16 | 60.65 | 60.69 | 14,697,200 | -0.08(-0.13%) |
Dec 12, 2014 | 62.33 | 62.93 | 60.56 | 60.77 | 23,313,052 | -2.29(-3.63%) |
Dec 11, 2014 | 63.01 | 64.72 | 62.86 | 63.05 | 16,234,630 | -0.12(-0.19%) |
Dec 10, 2014 | 63.80 | 63.85 | 62.39 | 63.18 | 14,698,581 | -1.75(-2.69%) |
Dec 09, 2014 | 63.28 | 64.97 | 62.97 | 64.92 | 13,924,943 | +0.96(+1.50%) |
Dec 08, 2014 | 65.36 | 65.46 | 63.74 | 63.97 | 14,882,658 | -2.24(-3.38%) |
Dec 05, 2014 | 66.25 | 66.97 | 65.33 | 66.21 | 11,826,604 | -0.20(-0.31%) |
Dec 04, 2014 | 65.39 | 66.97 | 64.87 | 66.41 | 11,863,634 | +0.51(+0.77%) |
Dec 03, 2014 | 65.15 | 66.22 | 64.64 | 65.90 | 15,101,339 | +1.17(+1.81%) |
Dec 02, 2014 | 64.61 | 65.40 | 63.68 | 64.73 | 18,104,670 | +0.29(+0.45%) |
Dec 01, 2014 | 64.21 | 65.19 | 62.79 | 64.45 | 23,782,316 | -0.54(-0.83%) |
Nov 28, 2014 | 65.25 | 65.54 | 62.94 | 64.98 | 24,966,076 | -5.19(-7.39%) |
Nov 26, 2014 | 71.70 | 70.17 | 70.17 | 70.17 | 13,070,980 | -1.81(-2.51%) |
Nov 25, 2014 | 74.71 | 74.87 | 71.86 | 71.98 | 14,159,384 | -2.46(-3.30%) |
Nov 24, 2014 | 74.63 | 75.01 | 74.07 | 74.44 | 13,655,767 | +0.44(+0.59%) |
Nov 21, 2014 | 74.16 | 74.66 | 73.19 | 74.00 | 12,292,305 | +1.31(+1.80%) |
Nov 20, 2014 | 71.83 | 72.77 | 71.57 | 72.69 | 10,843,787 | +0.86(+1.20%) |
Nov 19, 2014 | 71.92 | 72.39 | 71.02 | 71.83 | 8,667,492 | -0.21(-0.29%) |
Nov 18, 2014 | 73.09 | 73.09 | 71.79 | 72.04 | 7,897,910 | -0.26(-0.37%) |
Nov 17, 2014 | 72.02 | 72.96 | 71.78 | 72.30 | 11,241,775 | +0.23(+0.33%) |
Nov 14, 2014 | 72.78 | 73.23 | 71.39 | 72.07 | 15,640,015 | +0.36(+0.50%) |
Nov 13, 2014 | 73.04 | 73.69 | 70.10 | 71.71 | 23,960,522 | -1.95(-2.65%) |
Nov 12, 2014 | 73.91 | 75.37 | 73.52 | 73.66 | 8,839,375 | -0.70(-0.95%) |
Nov 11, 2014 | 74.37 | 74.47 | 73.15 | 74.37 | 8,083,249 | +0.05(+0.07%) |
Nov 10, 2014 | 75.19 | 76.02 | 74.23 | 74.31 | 10,538,227 | -0.33(-0.45%) |
Nov 07, 2014 | 73.63 | 75.55 | 73.54 | 74.65 | 10,350,876 | +1.32(+1.80%) |
Nov 06, 2014 | 72.20 | 73.40 | 71.15 | 73.32 | 12,574,895 | +0.26(+0.35%) |
Nov 05, 2014 | 71.51 | 73.45 | 71.18 | 73.07 | 9,844,109 | +1.88(+2.63%) |
Nov 04, 2014 | 72.22 | 72.22 | 70.65 | 71.19 | 12,655,154 | -1.78(-2.45%) |
Nov 03, 2014 | 74.11 | 74.99 | 72.70 | 72.98 | 10,227,417 | -1.62(-2.17%) |
Oct 31, 2014 | 73.19 | 74.70 | 72.99 | 74.59 | 10,974,094 | +0.79(+1.07%) |
Oct 30, 2014 | 73.25 | 74.03 | 72.61 | 73.81 | 6,750,793 | +0.16(+0.22%) |
Oct 29, 2014 | 74.00 | 74.41 | 72.92 | 73.65 | 9,761,327 | +0.68(+0.93%) |
Oct 28, 2014 | 71.24 | 73.15 | 70.72 | 72.97 | 11,008,690 | +2.26(+3.20%) |
Oct 27, 2014 | 72.06 | 73.52 | 69.90 | 70.71 | 20,175,456 | -2.81(-3.83%) |
Oct 24, 2014 | 74.25 | 74.25 | 72.79 | 73.52 | 9,905,778 | -0.77(-1.04%) |
Oct 23, 2014 | 74.25 | 75.15 | 73.39 | 74.29 | 10,273,814 | +1.72(+2.36%) |
Oct 22, 2014 | 74.23 | 74.59 | 72.53 | 72.58 | 11,003,305 | -1.33(-1.80%) |
Oct 21, 2014 | 73.31 | 73.91 | 72.33 | 73.91 | 12,148,809 | +2.38(+3.33%) |
Oct 20, 2014 | 71.46 | 71.78 | 71.02 | 71.52 | 10,858,625 | +0.48(+0.67%) |
Oct 17, 2014 | 73.57 | 74.43 | 70.38 | 71.05 | 23,739,172 | +2.52(+3.67%) |
Oct 16, 2014 | 65.59 | 68.97 | 65.02 | 68.53 | 20,397,474 | +1.08(+1.60%) |
Oct 15, 2014 | 66.46 | 67.88 | 65.17 | 67.45 | 24,210,230 | +0.19(+0.28%) |
Oct 14, 2014 | 68.88 | 69.95 | 66.69 | 67.26 | 19,538,468 | -1.49(-2.17%) |
Oct 13, 2014 | 70.19 | 71.24 | 68.61 | 68.75 | 18,471,214 | -1.62(-2.30%) |
Oct 10, 2014 | 71.15 | 71.47 | 69.66 | 70.37 | 18,478,058 | -1.40(-1.95%) |
Oct 09, 2014 | 74.06 | 74.07 | 71.60 | 71.77 | 19,635,618 | -2.66(-3.58%) |
Oct 08, 2014 | 73.87 | 74.50 | 72.39 | 74.43 | 13,915,382 | +0.16(+0.21%) |
Oct 07, 2014 | 74.23 | 75.74 | 73.75 | 74.27 | 12,670,511 | -0.25(-0.33%) |
Oct 06, 2014 | 74.38 | 75.47 | 73.82 | 74.52 | 8,018,874 | +0.50(+0.67%) |
Oct 03, 2014 | 74.28 | 74.44 | 73.00 | 74.02 | 9,003,459 | +0.09(+0.12%) |
Oct 02, 2014 | 74.20 | 74.44 | 73.19 | 73.93 | 14,369,072 | -0.81(-1.08%) |
Oct 01, 2014 | 76.67 | 77.42 | 74.38 | 74.74 | 11,480,858 | -2.15(-2.79%) |
Sep 30, 2014 | 78.35 | 78.92 | 76.61 | 76.88 | 10,690,702 | -1.20(-1.54%) |
Sep 29, 2014 | 77.31 | 78.36 | 76.83 | 78.09 | 9,315,163 | -0.14(-0.17%) |
Sep 26, 2014 | 76.63 | 78.34 | 76.25 | 78.22 | 8,403,730 | +1.85(+2.43%) |
Sep 25, 2014 | 78.17 | 78.20 | 75.89 | 76.37 | 9,734,335 | -0.80(-1.04%) |
Sep 24, 2014 | 77.28 | 77.71 | 75.83 | 77.17 | 8,919,138 | -0.02(-0.02%) |
Sep 23, 2014 | 76.98 | 77.93 | 76.55 | 77.19 | 6,577,773 | +0.28(+0.36%) |
Sep 22, 2014 | 78.06 | 78.06 | 76.54 | 76.91 | 7,467,142 | -1.13(-1.44%) |
Sep 19, 2014 | 79.06 | 79.52 | 78.03 | 78.03 | 12,597,099 | -0.95(-1.21%) |
Sep 18, 2014 | 78.47 | 79.34 | 78.12 | 78.99 | 8,620,158 | +0.88(+1.12%) |
Sep 17, 2014 | 79.70 | 80.01 | 77.95 | 78.11 | 10,834,932 | -1.25(-1.57%) |
Sep 16, 2014 | 77.78 | 80.03 | 77.77 | 79.36 | 8,830,362 | +1.44(+1.85%) |
Sep 15, 2014 | 77.14 | 78.33 | 77.04 | 77.91 | 7,592,086 | +0.63(+0.81%) |
Sep 12, 2014 | 78.43 | 78.69 | 77.19 | 77.29 | 9,770,541 | -1.69(-2.13%) |
Sep 11, 2014 | 78.04 | 79.31 | 77.88 | 78.97 | 7,701,803 | +0.14(+0.17%) |
Sep 10, 2014 | 78.68 | 78.96 | 77.69 | 78.84 | 7,555,748 | +0.23(+0.29%) |
Sep 09, 2014 | 79.14 | 79.71 | 78.07 | 78.61 | 8,228,465 | -0.39(-0.50%) |
Sep 08, 2014 | 80.08 | 80.14 | 78.46 | 79.00 | 9,267,483 | -1.72(-2.13%) |
Sep 05, 2014 | 80.17 | 80.74 | 79.43 | 80.72 | 7,903,619 | +0.85(+1.06%) |
Sep 04, 2014 | 81.84 | 81.86 | 79.46 | 79.87 | 9,801,579 | -1.91(-2.34%) |
Sep 03, 2014 | 81.70 | 83.11 | 81.74 | 81.78 | 6,082,668 | +0.08(+0.10%) |
Sep 02, 2014 | 82.89 | 82.91 | 81.30 | 81.70 | 8,265,103 | -1.19(-1.44%) |
Aug 29, 2014 | 83.39 | 82.90 | 82.90 | 82.90 | 6,077,068 | -0.09(-0.11%) |
Aug 28, 2014 | 83.50 | 83.50 | 82.87 | 82.99 | 4,667,238 | -0.66(-0.79%) |
Aug 27, 2014 | 83.98 | 84.37 | 83.26 | 83.65 | 5,760,652 | +0.02(+0.02%) |
Aug 26, 2014 | 83.43 | 84.27 | 83.38 | 83.63 | 6,408,800 | +0.60(+0.73%) |
Aug 25, 2014 | 82.62 | 83.24 | 82.36 | 83.03 | 5,970,037 | +0.90(+1.09%) |
Aug 22, 2014 | 82.16 | 82.65 | 81.40 | 82.14 | 5,525,762 | -0.31(-0.37%) |
Aug 21, 2014 | 82.84 | 82.86 | 82.04 | 82.44 | 6,163,363 | -0.31(-0.37%) |
Aug 20, 2014 | 82.76 | 82.89 | 81.89 | 82.75 | 6,142,595 | +0.32(+0.39%) |
Aug 19, 2014 | 82.17 | 82.60 | 81.70 | 82.43 | 8,268,591 | +0.96(+1.18%) |
Aug 18, 2014 | 82.31 | 82.48 | 81.09 | 81.46 | 10,367,120 | +1.21(+1.51%) |
Aug 15, 2014 | 80.08 | 80.52 | 79.39 | 80.25 | 7,065,320 | +0.47(+0.59%) |
Aug 14, 2014 | 81.33 | 81.62 | 79.51 | 79.78 | 7,775,694 | -1.29(-1.59%) |
Aug 13, 2014 | 81.88 | 82.29 | 80.92 | 81.07 | 5,700,928 | -0.19(-0.23%) |
Aug 12, 2014 | 82.07 | 82.35 | 81.00 | 81.26 | 6,139,491 | -1.01(-1.23%) |
Aug 11, 2014 | 82.09 | 83.13 | 81.75 | 82.27 | 7,108,145 | +0.63(+0.77%) |
Aug 08, 2014 | 80.79 | 81.72 | 80.76 | 81.65 | 5,534,012 | +1.03(+1.28%) |
Aug 07, 2014 | 81.34 | 81.83 | 80.30 | 80.61 | 6,176,733 | -0.42(-0.52%) |
Aug 06, 2014 | 80.18 | 82.04 | 80.08 | 81.04 | 7,105,722 | +0.37(+0.46%) |
Aug 05, 2014 | 82.03 | 82.09 | 80.12 | 80.67 | 9,215,540 | -1.95(-2.36%) |
Aug 04, 2014 | 81.39 | 82.90 | 81.00 | 82.62 | 7,583,368 | +1.30(+1.59%) |
Aug 01, 2014 | 81.25 | 82.18 | 80.48 | 81.32 | 8,025,480 | -0.33(-0.41%) |
Jul 31, 2014 | 82.55 | 82.81 | 81.31 | 81.65 | 10,033,354 | -1.42(-1.70%) |
Jul 30, 2014 | 84.02 | 84.35 | 82.76 | 83.07 | 7,633,691 | -0.64(-0.76%) |
Jul 29, 2014 | 84.52 | 84.83 | 83.71 | 83.71 | 5,290,026 | -0.58(-0.69%) |
Jul 28, 2014 | 84.32 | 84.58 | 83.54 | 84.29 | 6,386,297 | +0.08(+0.10%) |
Jul 25, 2014 | 84.94 | 85.05 | 84.12 | 84.21 | 7,748,983 | -0.99(-1.17%) |
Jul 24, 2014 | 84.60 | 85.34 | 84.54 | 85.20 | 6,306,190 | +0.75(+0.88%) |
Jul 23, 2014 | 85.57 | 85.57 | 84.32 | 84.46 | 6,289,520 | -0.98(-1.15%) |
Jul 22, 2014 | 85.68 | 85.99 | 85.32 | 85.43 | 5,540,320 | +0.28(+0.33%) |
Jul 21, 2014 | 84.66 | 85.86 | 84.64 | 85.16 | 5,875,521 | +0.51(+0.61%) |
Jul 18, 2014 | 85.50 | 85.62 | 83.45 | 84.64 | 12,025,031 | -1.72(-1.99%) |
Jul 17, 2014 | 87.12 | 87.12 | 85.88 | 86.36 | 7,094,155 | -0.93(-1.07%) |
Jul 16, 2014 | 86.63 | 87.31 | 86.11 | 87.30 | 7,039,545 | +1.07(+1.24%) |
Jul 15, 2014 | 86.22 | 87.20 | 85.54 | 86.23 | 8,591,781 | -1.11(-1.28%) |
Jul 14, 2014 | 86.50 | 87.43 | 86.43 | 87.34 | 6,844,538 | +0.93(+1.08%) |
Jul 11, 2014 | 86.87 | 86.98 | 85.98 | 86.41 | 6,414,350 | -0.53(-0.61%) |
Jul 10, 2014 | 87.27 | 87.67 | 86.48 | 86.93 | 6,785,981 | -1.18(-1.33%) |
Jul 09, 2014 | 88.34 | 88.38 | 87.49 | 88.11 | 8,985,970 | +0.16(+0.18%) |
Jul 08, 2014 | 88.18 | 88.40 | 87.57 | 87.95 | 8,547,666 | -0.51(-0.58%) |
Jul 07, 2014 | 88.40 | 88.61 | 87.92 | 88.46 | 6,487,819 | -0.05(-0.06%) |
Jul 03, 2014 | 88.70 | 88.52 | 88.52 | 88.52 | 4,744,291 | -0.17(-0.20%) |
Jul 02, 2014 | 88.88 | 89.08 | 88.28 | 88.69 | 5,730,678 | -0.09(-0.10%) |