Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.08 | 55.82 | 53.64 | 55.75 | 24,517,146 | +0.39(+0.70%) |
Aug 28, 2015 | 53.50 | 55.90 | 53.41 | 55.37 | 34,478,616 | +1.92(+3.59%) |
Aug 27, 2015 | 51.63 | 53.78 | 51.33 | 53.45 | 31,286,252 | +3.13(+6.23%) |
Aug 26, 2015 | 49.37 | 50.32 | 48.84 | 50.32 | 25,274,790 | +2.11(+4.38%) |
Aug 25, 2015 | 51.58 | 51.64 | 48.08 | 48.20 | 30,685,624 | -1.45(-2.91%) |
Aug 24, 2015 | 48.57 | 51.89 | 47.90 | 49.65 | 35,138,008 | -2.51(-4.80%) |
Aug 21, 2015 | 54.29 | 54.79 | 52.13 | 52.15 | 26,704,430 | -2.40(-4.39%) |
Aug 20, 2015 | 55.53 | 55.96 | 54.55 | 54.55 | 17,221,926 | -1.15(-2.06%) |
Aug 19, 2015 | 57.05 | 57.08 | 55.53 | 55.70 | 19,069,762 | -1.74(-3.03%) |
Aug 18, 2015 | 57.19 | 57.67 | 57.01 | 57.44 | 13,209,134 | +0.14(+0.25%) |
Aug 17, 2015 | 58.14 | 58.18 | 57.21 | 57.30 | 18,303,236 | -1.16(-1.99%) |
Aug 14, 2015 | 58.32 | 58.75 | 57.98 | 58.46 | 11,398,129 | +0.10(+0.16%) |
Aug 13, 2015 | 58.49 | 58.70 | 58.09 | 58.36 | 14,065,008 | -0.64(-1.08%) |
Aug 12, 2015 | 57.79 | 59.22 | 57.73 | 59.00 | 16,739,726 | +0.69(+1.18%) |
Aug 11, 2015 | 57.37 | 58.45 | 56.83 | 58.32 | 14,408,423 | -0.07(-0.13%) |
Aug 10, 2015 | 57.24 | 58.53 | 57.03 | 58.39 | 12,270,425 | +1.45(+2.56%) |
Aug 07, 2015 | 57.59 | 57.96 | 56.72 | 56.94 | 10,917,292 | -0.98(-1.69%) |
Aug 06, 2015 | 56.81 | 58.18 | 56.35 | 57.92 | 14,422,424 | +0.79(+1.38%) |
Aug 05, 2015 | 58.09 | 58.47 | 57.02 | 57.13 | 16,553,552 | -0.80(-1.38%) |
Aug 04, 2015 | 58.29 | 59.08 | 57.57 | 57.93 | 12,556,909 | -0.27(-0.46%) |
Aug 03, 2015 | 59.34 | 59.37 | 58.00 | 58.19 | 20,801,300 | -1.96(-3.25%) |
Jul 31, 2015 | 62.22 | 62.38 | 59.83 | 60.15 | 28,040,886 | -3.09(-4.89%) |
Jul 30, 2015 | 63.53 | 63.78 | 63.06 | 63.25 | 9,465,909 | -0.15(-0.24%) |
Jul 29, 2015 | 62.53 | 63.50 | 62.16 | 63.40 | 14,446,617 | +0.58(+0.92%) |
Jul 28, 2015 | 60.81 | 63.01 | 60.80 | 62.82 | 16,968,942 | +2.22(+3.66%) |
Jul 27, 2015 | 61.09 | 61.25 | 60.33 | 60.60 | 15,212,989 | -0.99(-1.61%) |
Jul 24, 2015 | 63.08 | 63.08 | 61.42 | 61.59 | 16,413,261 | -1.59(-2.52%) |
Jul 23, 2015 | 63.61 | 63.95 | 63.02 | 63.18 | 10,826,846 | -0.39(-0.61%) |
Jul 22, 2015 | 63.57 | 64.13 | 63.42 | 63.57 | 13,720,088 | -0.27(-0.42%) |
Jul 21, 2015 | 63.23 | 64.00 | 63.23 | 63.84 | 10,359,061 | +0.65(+1.03%) |
Jul 20, 2015 | 63.43 | 63.56 | 62.95 | 63.18 | 8,852,021 | -0.14(-0.23%) |
Jul 17, 2015 | 64.06 | 64.17 | 63.16 | 63.33 | 12,082,495 | -0.90(-1.41%) |
Jul 16, 2015 | 64.10 | 64.40 | 63.84 | 64.23 | 9,447,207 | +0.16(+0.25%) |
Jul 15, 2015 | 64.61 | 65.06 | 63.83 | 64.07 | 9,544,564 | -0.89(-1.37%) |
Jul 14, 2015 | 64.18 | 65.12 | 64.17 | 64.96 | 7,676,067 | +0.65(+1.00%) |
Jul 13, 2015 | 64.12 | 64.51 | 64.01 | 64.31 | 7,410,620 | +0.13(+0.20%) |
Jul 10, 2015 | 64.27 | 64.55 | 63.95 | 64.18 | 8,284,142 | +0.43(+0.67%) |
Jul 09, 2015 | 64.52 | 64.73 | 63.74 | 63.76 | 11,633,074 | +0.15(+0.24%) |
Jul 08, 2015 | 64.31 | 64.65 | 63.40 | 63.61 | 11,353,919 | -1.16(-1.80%) |
Jul 07, 2015 | 64.18 | 64.91 | 63.57 | 64.77 | 17,315,414 | +0.34(+0.53%) |
Jul 06, 2015 | 64.63 | 64.97 | 64.23 | 64.43 | 12,269,129 | -0.75(-1.15%) |
Jul 02, 2015 | 65.51 | 65.18 | 65.18 | 65.18 | 9,442,043 | -0.15(-0.23%) |
Jul 01, 2015 | 65.47 | 65.69 | 64.96 | 65.33 | 10,730,646 | -0.26(-0.39%) |
Jun 30, 2015 | 66.25 | 66.39 | 65.41 | 65.58 | 14,599,227 | -0.15(-0.23%) |
Jun 29, 2015 | 66.28 | 66.60 | 65.67 | 65.73 | 12,891,137 | -1.30(-1.94%) |
Jun 26, 2015 | 66.79 | 67.09 | 66.50 | 67.03 | 14,732,142 | +0.18(+0.26%) |
Jun 25, 2015 | 67.61 | 67.75 | 66.82 | 66.86 | 8,912,418 | -0.63(-0.94%) |
Jun 24, 2015 | 67.97 | 68.44 | 67.49 | 67.49 | 10,961,195 | -0.56(-0.82%) |
Jun 23, 2015 | 67.96 | 68.28 | 67.67 | 68.05 | 8,381,032 | -0.14(-0.20%) |
Jun 22, 2015 | 67.87 | 68.23 | 67.56 | 68.18 | 9,437,149 | +0.56(+0.82%) |
Jun 19, 2015 | 67.79 | 68.10 | 67.62 | 67.62 | 15,462,477 | -0.53(-0.78%) |
Jun 18, 2015 | 68.16 | 68.60 | 68.09 | 68.15 | 10,543,003 | +0.33(+0.49%) |
Jun 17, 2015 | 68.55 | 68.78 | 67.66 | 67.82 | 12,104,062 | -0.19(-0.28%) |
Jun 16, 2015 | 67.44 | 68.29 | 67.18 | 68.01 | 12,890,793 | +0.51(+0.76%) |
Jun 15, 2015 | 67.61 | 67.92 | 67.41 | 67.50 | 9,087,183 | -0.39(-0.58%) |
Jun 12, 2015 | 68.34 | 68.45 | 67.74 | 67.90 | 9,525,075 | -0.85(-1.24%) |
Jun 11, 2015 | 69.26 | 69.48 | 68.62 | 68.75 | 8,212,022 | -0.48(-0.70%) |
Jun 10, 2015 | 69.70 | 69.70 | 69.02 | 69.23 | 11,159,837 | +0.96(+1.40%) |
Jun 09, 2015 | 68.46 | 68.83 | 68.13 | 68.27 | 10,527,383 | +0.00(+0.00%) |
Jun 08, 2015 | 68.86 | 68.93 | 67.95 | 68.27 | 12,076,620 | -0.80(-1.15%) |
Jun 05, 2015 | 68.79 | 70.09 | 68.67 | 69.07 | 8,944,611 | +0.14(+0.20%) |
Jun 04, 2015 | 69.27 | 69.60 | 68.65 | 68.93 | 10,143,288 | -0.53(-0.76%) |
Jun 03, 2015 | 69.62 | 70.28 | 69.43 | 69.46 | 7,611,546 | -0.28(-0.40%) |
Jun 02, 2015 | 69.79 | 70.10 | 69.42 | 69.74 | 7,413,472 | -0.03(-0.05%) |
Jun 01, 2015 | 70.34 | 70.36 | 69.68 | 69.77 | 7,960,856 | -0.25(-0.36%) |
May 29, 2015 | 70.12 | 70.41 | 69.80 | 70.02 | 9,816,062 | -0.16(-0.23%) |
May 28, 2015 | 70.00 | 70.31 | 69.60 | 70.19 | 7,501,629 | +0.09(+0.13%) |
May 27, 2015 | 70.16 | 70.55 | 69.84 | 70.10 | 8,614,268 | -0.12(-0.17%) |
May 26, 2015 | 70.85 | 71.00 | 69.98 | 70.22 | 11,777,455 | -1.09(-1.53%) |
May 22, 2015 | 71.44 | 71.31 | 71.31 | 71.31 | 6,938,668 | -0.41(-0.57%) |
May 21, 2015 | 72.04 | 72.25 | 71.59 | 71.72 | 9,633,530 | +0.16(+0.23%) |
May 20, 2015 | 71.67 | 72.00 | 71.22 | 71.55 | 9,592,147 | +0.16(+0.22%) |
May 19, 2015 | 72.10 | 72.27 | 71.38 | 71.40 | 11,660,413 | -1.11(-1.53%) |
May 18, 2015 | 73.08 | 73.09 | 72.46 | 72.51 | 9,399,971 | -0.94(-1.28%) |
May 15, 2015 | 72.89 | 73.65 | 72.70 | 73.44 | 8,298,377 | +0.44(+0.61%) |
May 14, 2015 | 72.71 | 73.57 | 72.71 | 73.00 | 14,486,042 | +0.50(+0.70%) |
May 13, 2015 | 72.69 | 73.01 | 72.23 | 72.50 | 8,196,663 | +0.09(+0.13%) |
May 12, 2015 | 72.32 | 72.70 | 72.09 | 72.40 | 7,454,346 | +0.13(+0.19%) |
May 11, 2015 | 73.14 | 73.16 | 72.23 | 72.27 | 8,918,753 | -0.87(-1.19%) |
May 08, 2015 | 72.89 | 73.24 | 72.29 | 73.14 | 10,516,244 | +0.73(+1.00%) |
May 07, 2015 | 72.49 | 72.83 | 71.82 | 72.41 | 8,604,667 | -0.26(-0.35%) |
May 06, 2015 | 73.53 | 73.73 | 72.23 | 72.66 | 8,646,267 | -0.03(-0.05%) |
May 05, 2015 | 73.53 | 74.00 | 72.70 | 72.70 | 9,601,563 | -0.22(-0.30%) |
May 04, 2015 | 73.63 | 73.65 | 72.69 | 72.91 | 11,379,407 | -0.48(-0.66%) |
May 01, 2015 | 74.23 | 74.58 | 72.92 | 73.40 | 15,394,704 | -1.36(-1.82%) |
Apr 30, 2015 | 75.42 | 75.53 | 74.34 | 74.76 | 9,902,997 | -0.45(-0.60%) |
Apr 29, 2015 | 74.60 | 75.38 | 74.50 | 75.21 | 8,417,030 | +0.41(+0.55%) |
Apr 28, 2015 | 74.08 | 74.88 | 73.81 | 74.80 | 7,905,703 | +0.96(+1.29%) |
Apr 27, 2015 | 74.27 | 74.54 | 73.74 | 73.84 | 7,218,007 | -0.11(-0.15%) |
Apr 24, 2015 | 73.82 | 74.07 | 73.39 | 73.96 | 7,420,460 | -0.07(-0.09%) |
Apr 23, 2015 | 74.04 | 74.48 | 73.78 | 74.02 | 10,309,978 | +0.32(+0.43%) |
Apr 22, 2015 | 74.08 | 74.34 | 73.51 | 73.71 | 8,383,272 | -0.15(-0.21%) |
Apr 21, 2015 | 74.08 | 74.54 | 73.58 | 73.86 | 8,430,484 | -0.38(-0.51%) |
Apr 20, 2015 | 73.76 | 75.20 | 73.74 | 74.24 | 10,617,269 | +0.79(+1.08%) |
Apr 17, 2015 | 73.61 | 73.84 | 72.87 | 73.45 | 9,728,714 | -0.71(-0.95%) |
Apr 16, 2015 | 73.98 | 74.68 | 73.37 | 74.15 | 8,771,273 | -0.17(-0.23%) |
Apr 15, 2015 | 73.77 | 74.51 | 73.63 | 74.32 | 9,957,352 | +1.06(+1.44%) |
Apr 14, 2015 | 72.50 | 73.43 | 72.20 | 73.26 | 10,789,332 | +1.58(+2.20%) |
Apr 13, 2015 | 72.26 | 72.63 | 71.65 | 71.69 | 6,398,746 | -0.28(-0.38%) |
Apr 10, 2015 | 72.34 | 72.47 | 71.90 | 71.96 | 7,446,024 | -0.03(-0.04%) |
Apr 09, 2015 | 71.89 | 72.18 | 71.47 | 71.99 | 8,557,666 | +0.20(+0.27%) |
Apr 08, 2015 | 73.28 | 73.32 | 71.70 | 71.80 | 11,727,615 | -1.27(-1.73%) |
Apr 07, 2015 | 72.01 | 73.43 | 71.77 | 73.06 | 12,680,812 | +1.09(+1.52%) |
Apr 06, 2015 | 71.37 | 72.60 | 70.83 | 71.97 | 9,988,874 | +1.10(+1.56%) |
Apr 02, 2015 | 70.31 | 70.87 | 70.87 | 70.87 | 7,611,997 | +0.33(+0.47%) |
Apr 01, 2015 | 71.20 | 71.50 | 70.34 | 70.54 | 10,914,353 | -0.13(-0.18%) |
Mar 31, 2015 | 71.10 | 71.40 | 70.60 | 70.67 | 10,776,307 | -1.29(-1.80%) |
Mar 30, 2015 | 70.66 | 72.17 | 70.66 | 71.96 | 10,655,222 | +1.76(+2.51%) |
Mar 27, 2015 | 70.67 | 70.67 | 69.78 | 70.19 | 8,661,475 | -0.65(-0.92%) |
Mar 26, 2015 | 71.54 | 71.69 | 70.11 | 70.85 | 10,810,511 | -0.28(-0.40%) |
Mar 25, 2015 | 70.45 | 71.48 | 70.23 | 71.13 | 13,622,004 | +0.99(+1.41%) |
Mar 24, 2015 | 71.30 | 71.48 | 70.11 | 70.14 | 9,920,401 | -1.16(-1.62%) |
Mar 23, 2015 | 72.37 | 72.49 | 71.30 | 71.30 | 10,113,491 | -0.75(-1.04%) |
Mar 20, 2015 | 70.87 | 72.20 | 70.75 | 72.05 | 20,894,560 | +1.53(+2.18%) |
Mar 19, 2015 | 70.75 | 70.95 | 70.44 | 70.51 | 11,637,452 | -1.31(-1.83%) |
Mar 18, 2015 | 69.07 | 71.94 | 68.91 | 71.82 | 16,426,845 | +2.38(+3.42%) |
Mar 17, 2015 | 68.86 | 69.70 | 68.73 | 69.45 | 10,542,643 | +0.03(+0.04%) |
Mar 16, 2015 | 68.28 | 69.51 | 67.99 | 69.42 | 10,072,630 | +1.02(+1.49%) |
Mar 13, 2015 | 68.55 | 68.55 | 67.76 | 68.40 | 12,397,478 | -0.54(-0.78%) |
Mar 12, 2015 | 70.15 | 70.35 | 68.86 | 68.94 | 8,763,563 | -0.75(-1.08%) |
Mar 11, 2015 | 69.68 | 69.93 | 68.96 | 69.70 | 12,539,320 | +0.42(+0.61%) |
Mar 10, 2015 | 69.86 | 70.38 | 68.88 | 69.27 | 15,864,464 | -0.70(-1.00%) |
Mar 09, 2015 | 69.74 | 71.10 | 69.67 | 69.97 | 11,151,058 | +0.27(+0.39%) |
Mar 06, 2015 | 70.15 | 70.36 | 69.44 | 69.70 | 10,715,974 | -0.79(-1.13%) |
Mar 05, 2015 | 70.69 | 70.89 | 70.23 | 70.50 | 7,660,127 | -0.29(-0.41%) |
Mar 04, 2015 | 71.11 | 70.79 | 70.30 | 70.79 | 8,593,860 | +0.00(+0.00%) |
Mar 03, 2015 | 71.27 | 71.50 | 70.55 | 70.79 | 10,249,901 | -0.50(-0.70%) |
Mar 02, 2015 | 71.57 | 71.58 | 70.63 | 71.28 | 10,903,606 | -0.53(-0.73%) |
Feb 27, 2015 | 72.38 | 72.52 | 71.74 | 71.81 | 9,502,523 | -0.26(-0.35%) |
Feb 26, 2015 | 72.62 | 72.64 | 71.76 | 72.07 | 8,763,993 | -1.02(-1.40%) |
Feb 25, 2015 | 72.78 | 73.22 | 72.70 | 73.09 | 7,140,277 | +0.42(+0.57%) |
Feb 24, 2015 | 72.62 | 72.86 | 72.25 | 72.67 | 8,479,426 | +0.07(+0.09%) |
Feb 23, 2015 | 72.56 | 73.04 | 72.26 | 72.60 | 9,988,497 | -0.50(-0.68%) |
Feb 20, 2015 | 72.99 | 73.28 | 72.36 | 73.10 | 11,306,244 | +0.17(+0.23%) |
Feb 19, 2015 | 72.83 | 73.76 | 72.19 | 72.93 | 14,429,114 | -1.41(-1.89%) |
Feb 18, 2015 | 74.89 | 75.16 | 74.29 | 74.34 | 10,276,269 | -1.32(-1.74%) |
Feb 17, 2015 | 75.60 | 76.02 | 75.07 | 75.66 | 10,539,003 | -0.26(-0.34%) |
Feb 13, 2015 | 74.95 | 75.92 | 75.92 | 75.92 | 11,133,580 | +1.29(+1.73%) |
Feb 12, 2015 | 74.23 | 74.75 | 73.92 | 74.62 | 9,825,665 | +1.31(+1.79%) |
Feb 11, 2015 | 72.64 | 73.44 | 72.18 | 73.31 | 12,990,498 | -0.13(-0.18%) |
Feb 10, 2015 | 73.67 | 73.74 | 72.05 | 73.44 | 10,550,175 | -0.17(-0.23%) |
Feb 09, 2015 | 73.22 | 74.32 | 73.09 | 73.61 | 9,573,984 | +0.55(+0.75%) |
Feb 06, 2015 | 73.10 | 73.63 | 72.73 | 73.06 | 11,484,574 | +0.20(+0.27%) |
Feb 05, 2015 | 73.04 | 73.40 | 72.37 | 72.86 | 11,294,371 | +0.64(+0.89%) |
Feb 04, 2015 | 72.32 | 72.84 | 71.59 | 72.22 | 15,263,783 | -0.79(-1.08%) |
Feb 03, 2015 | 71.79 | 73.40 | 71.77 | 73.01 | 21,400,046 | +2.31(+3.27%) |
Feb 02, 2015 | 69.31 | 70.74 | 68.64 | 70.70 | 17,296,260 | +2.35(+3.44%) |
Jan 30, 2015 | 67.73 | 68.84 | 65.91 | 68.34 | 30,880,852 | -0.31(-0.46%) |
Jan 29, 2015 | 69.48 | 69.74 | 67.77 | 68.66 | 20,991,810 | -0.47(-0.68%) |
Jan 28, 2015 | 72.10 | 72.10 | 68.94 | 69.13 | 15,786,919 | -3.03(-4.20%) |
Jan 27, 2015 | 72.06 | 72.53 | 71.74 | 72.16 | 9,582,683 | -0.41(-0.57%) |
Jan 26, 2015 | 71.47 | 72.89 | 70.87 | 72.58 | 11,506,575 | +1.35(+1.90%) |
Jan 23, 2015 | 72.14 | 72.49 | 71.14 | 71.22 | 11,978,112 | -1.38(-1.90%) |
Jan 22, 2015 | 72.50 | 72.74 | 71.32 | 72.60 | 11,202,578 | +0.51(+0.70%) |
Jan 21, 2015 | 71.18 | 72.17 | 70.89 | 72.10 | 12,407,532 | +1.13(+1.59%) |
Jan 20, 2015 | 69.70 | 71.04 | 69.20 | 70.97 | 15,610,985 | +0.90(+1.28%) |
Jan 16, 2015 | 68.31 | 70.08 | 68.31 | 70.07 | 18,909,128 | +1.63(+2.39%) |
Jan 15, 2015 | 69.26 | 69.95 | 68.34 | 68.44 | 14,497,038 | -0.82(-1.18%) |
Jan 14, 2015 | 68.79 | 69.60 | 67.88 | 69.26 | 21,177,008 | -0.20(-0.29%) |
Jan 13, 2015 | 71.27 | 71.76 | 68.78 | 69.46 | 19,918,516 | -1.12(-1.59%) |
Jan 12, 2015 | 71.64 | 71.64 | 70.36 | 70.58 | 13,353,794 | -1.55(-2.15%) |
Jan 09, 2015 | 73.42 | 73.47 | 71.77 | 72.13 | 14,378,510 | -1.47(-1.99%) |
Jan 08, 2015 | 72.78 | 73.62 | 72.39 | 73.60 | 12,951,540 | +1.65(+2.29%) |
Jan 07, 2015 | 72.82 | 73.14 | 71.66 | 71.95 | 15,532,386 | -0.06(-0.08%) |
Jan 06, 2015 | 71.90 | 72.67 | 70.98 | 72.01 | 17,377,208 | -0.03(-0.05%) |
Jan 05, 2015 | 73.96 | 74.12 | 71.62 | 72.04 | 17,594,540 | -3.00(-4.00%) |
Jan 02, 2015 | 74.41 | 75.32 | 73.89 | 75.04 | 8,861,990 | +0.27(+0.36%) |
Dec 31, 2014 | 74.42 | 74.78 | 74.78 | 74.78 | 9,618,868 | -0.62(-0.82%) |
Dec 30, 2014 | 75.28 | 75.76 | 74.76 | 75.40 | 8,489,032 | -0.14(-0.19%) |
Dec 29, 2014 | 75.62 | 76.24 | 75.18 | 75.54 | 9,065,312 | +0.05(+0.06%) |
Dec 26, 2014 | 75.94 | 76.22 | 75.20 | 75.49 | 6,571,453 | -0.15(-0.19%) |
Dec 24, 2014 | 75.76 | 75.64 | 75.64 | 75.64 | 6,805,576 | -0.32(-0.42%) |
Dec 23, 2014 | 75.16 | 76.29 | 74.87 | 75.96 | 12,137,049 | +1.28(+1.71%) |
Dec 22, 2014 | 74.90 | 75.32 | 74.04 | 74.68 | 14,143,480 | -0.60(-0.80%) |
Dec 19, 2014 | 73.01 | 75.30 | 72.32 | 75.28 | 23,587,772 | +2.60(+3.58%) |
Dec 18, 2014 | 72.00 | 72.68 | 70.32 | 72.68 | 20,252,006 | +2.01(+2.84%) |
Dec 17, 2014 | 68.11 | 71.05 | 68.00 | 70.67 | 20,036,886 | +2.88(+4.25%) |
Dec 16, 2014 | 66.99 | 69.64 | 66.76 | 67.79 | 19,080,868 | +0.56(+0.83%) |
Dec 15, 2014 | 68.75 | 69.26 | 66.94 | 67.23 | 19,716,666 | -1.01(-1.48%) |
Dec 12, 2014 | 69.16 | 69.56 | 68.24 | 68.25 | 18,022,614 | -1.69(-2.41%) |
Dec 11, 2014 | 69.97 | 71.50 | 69.52 | 69.93 | 15,425,511 | +0.03(+0.05%) |
Dec 10, 2014 | 70.80 | 70.82 | 68.70 | 69.90 | 22,611,572 | -1.43(-2.01%) |
Dec 09, 2014 | 70.77 | 72.09 | 70.74 | 71.33 | 16,580,247 | +0.14(+0.20%) |
Dec 08, 2014 | 73.25 | 73.28 | 70.93 | 71.19 | 20,711,598 | -2.71(-3.67%) |
Dec 05, 2014 | 74.52 | 74.77 | 73.80 | 73.90 | 11,496,431 | -0.94(-1.26%) |
Dec 04, 2014 | 75.38 | 75.38 | 74.00 | 74.84 | 12,175,860 | -0.95(-1.26%) |
Dec 03, 2014 | 76.48 | 76.54 | 75.42 | 75.80 | 12,089,603 | -0.21(-0.27%) |
Dec 02, 2014 | 74.17 | 76.36 | 73.92 | 76.00 | 12,814,240 | +1.53(+2.05%) |
Dec 01, 2014 | 72.91 | 74.98 | 72.44 | 74.48 | 20,056,886 | +1.91(+2.63%) |
Nov 28, 2014 | 74.38 | 74.45 | 72.28 | 72.57 | 17,905,522 | -4.16(-5.42%) |
Nov 26, 2014 | 77.37 | 76.73 | 76.73 | 76.73 | 10,073,873 | -0.69(-0.90%) |
Nov 25, 2014 | 78.52 | 78.54 | 77.08 | 77.42 | 9,998,916 | -0.96(-1.22%) |
Nov 24, 2014 | 78.74 | 79.04 | 78.09 | 78.38 | 8,711,934 | -0.66(-0.83%) |
Nov 21, 2014 | 79.18 | 79.26 | 78.48 | 79.04 | 11,043,685 | +0.85(+1.08%) |
Nov 20, 2014 | 77.43 | 78.30 | 77.43 | 78.20 | 7,902,551 | +0.56(+0.72%) |
Nov 19, 2014 | 77.30 | 77.78 | 76.70 | 77.64 | 6,406,256 | +0.67(+0.87%) |
Nov 18, 2014 | 77.30 | 77.74 | 76.82 | 76.97 | 8,510,187 | -0.19(-0.24%) |
Nov 17, 2014 | 77.30 | 77.42 | 76.84 | 77.16 | 8,571,628 | -0.38(-0.49%) |
Nov 14, 2014 | 77.12 | 77.56 | 76.94 | 77.54 | 7,338,421 | +0.63(+0.81%) |
Nov 13, 2014 | 77.33 | 77.58 | 76.38 | 76.91 | 16,683,332 | -0.79(-1.02%) |
Nov 12, 2014 | 77.84 | 78.40 | 77.52 | 77.70 | 7,454,475 | -0.52(-0.67%) |
Nov 11, 2014 | 77.90 | 78.38 | 77.47 | 78.22 | 5,991,846 | +0.34(+0.44%) |
Nov 10, 2014 | 78.98 | 79.04 | 77.48 | 77.88 | 9,252,909 | -0.58(-0.74%) |
Nov 07, 2014 | 78.43 | 79.08 | 78.17 | 78.46 | 11,153,679 | +0.18(+0.23%) |
Nov 06, 2014 | 77.21 | 78.30 | 76.85 | 78.28 | 9,664,207 | +0.98(+1.26%) |
Nov 05, 2014 | 77.45 | 77.47 | 75.86 | 77.31 | 9,996,974 | +1.11(+1.46%) |
Nov 04, 2014 | 76.61 | 76.63 | 75.82 | 76.20 | 14,512,841 | -0.93(-1.21%) |
Nov 03, 2014 | 79.14 | 79.24 | 76.92 | 77.13 | 15,623,608 | -2.09(-2.64%) |
Oct 31, 2014 | 78.17 | 79.37 | 76.87 | 79.22 | 16,157,587 | +1.82(+2.35%) |
Oct 30, 2014 | 76.73 | 77.44 | 76.33 | 77.41 | 7,834,575 | +0.04(+0.05%) |
Oct 29, 2014 | 77.93 | 78.24 | 76.68 | 77.37 | 10,407,382 | +0.01(+0.01%) |
Oct 28, 2014 | 76.73 | 77.45 | 76.06 | 77.36 | 11,013,646 | +1.39(+1.83%) |
Oct 27, 2014 | 75.54 | 76.20 | 76.55 | 75.97 | 10,173,778 | -0.59(-0.77%) |
Oct 24, 2014 | 76.74 | 76.79 | 75.64 | 76.55 | 8,341,100 | -0.18(-0.24%) |
Oct 23, 2014 | 76.61 | 77.49 | 75.96 | 76.74 | 10,894,637 | +1.45(+1.92%) |
Oct 22, 2014 | 76.09 | 76.77 | 75.23 | 75.29 | 10,917,383 | -0.72(-0.95%) |
Oct 21, 2014 | 74.75 | 76.07 | 74.57 | 76.01 | 13,482,724 | +2.38(+3.23%) |
Oct 20, 2014 | 73.66 | 73.91 | 73.29 | 73.63 | 13,367,522 | -0.20(-0.28%) |
Oct 17, 2014 | 73.83 | 74.46 | 73.13 | 73.84 | 16,500,437 | +0.49(+0.67%) |
Oct 16, 2014 | 71.30 | 73.52 | 70.80 | 73.35 | 18,030,654 | +1.18(+1.64%) |
Oct 15, 2014 | 71.71 | 72.32 | 70.44 | 72.17 | 23,134,022 | -0.34(-0.46%) |
Oct 14, 2014 | 74.37 | 74.67 | 72.06 | 72.51 | 17,474,296 | -1.49(-2.01%) |
Oct 13, 2014 | 75.00 | 75.68 | 73.87 | 73.99 | 11,815,340 | -1.23(-1.63%) |
Oct 10, 2014 | 75.75 | 76.44 | 74.57 | 75.22 | 14,017,858 | -0.41(-0.54%) |
Oct 09, 2014 | 77.29 | 77.33 | 75.45 | 75.63 | 17,393,882 | -2.27(-2.92%) |
Oct 08, 2014 | 76.50 | 78.10 | 76.05 | 77.90 | 14,419,585 | +1.27(+1.66%) |
Oct 07, 2014 | 77.58 | 78.22 | 76.61 | 76.63 | 11,065,602 | -1.37(-1.75%) |
Oct 06, 2014 | 77.87 | 78.63 | 77.46 | 77.99 | 8,192,372 | +0.25(+0.32%) |
Oct 03, 2014 | 78.04 | 78.04 | 76.88 | 77.74 | 9,536,296 | +0.40(+0.51%) |
Oct 02, 2014 | 77.53 | 77.87 | 76.70 | 77.35 | 12,371,164 | -0.36(-0.46%) |
Oct 01, 2014 | 78.46 | 78.83 | 77.52 | 77.70 | 12,163,335 | -1.10(-1.40%) |
Sep 30, 2014 | 79.59 | 79.59 | 78.37 | 78.81 | 12,696,509 | -0.81(-1.02%) |
Sep 29, 2014 | 79.73 | 79.74 | 78.69 | 79.62 | 10,287,646 | -0.61(-0.76%) |
Sep 26, 2014 | 79.62 | 80.60 | 79.27 | 80.23 | 8,337,247 | +0.52(+0.65%) |
Sep 25, 2014 | 80.71 | 80.98 | 79.70 | 79.70 | 9,790,093 | -1.14(-1.41%) |
Sep 24, 2014 | 81.28 | 81.28 | 79.82 | 80.84 | 12,126,559 | -0.44(-0.54%) |
Sep 23, 2014 | 81.59 | 81.88 | 81.14 | 81.28 | 8,510,306 | -0.28(-0.35%) |
Sep 22, 2014 | 82.29 | 82.50 | 81.55 | 81.56 | 8,858,145 | -0.87(-1.05%) |
Sep 19, 2014 | 82.52 | 83.02 | 82.32 | 82.43 | 15,277,189 | +0.44(+0.53%) |
Sep 18, 2014 | 82.46 | 82.58 | 81.80 | 81.99 | 7,102,984 | -0.38(-0.47%) |
Sep 17, 2014 | 82.64 | 82.88 | 82.19 | 82.37 | 6,939,778 | -0.16(-0.19%) |
Sep 16, 2014 | 81.94 | 83.01 | 81.64 | 82.53 | 9,980,321 | +0.48(+0.58%) |
Sep 15, 2014 | 80.81 | 82.41 | 80.62 | 82.06 | 8,244,919 | +1.04(+1.29%) |
Sep 12, 2014 | 81.59 | 81.67 | 80.71 | 81.01 | 7,456,119 | -0.77(-0.94%) |
Sep 11, 2014 | 81.42 | 81.94 | 80.85 | 81.78 | 9,947,616 | -0.30(-0.36%) |
Sep 10, 2014 | 82.20 | 82.39 | 81.24 | 82.08 | 16,575,590 | -0.59(-0.72%) |
Sep 09, 2014 | 82.22 | 83.08 | 82.07 | 82.68 | 10,189,705 | -0.68(-0.82%) |
Sep 08, 2014 | 83.67 | 83.71 | 83.02 | 83.36 | 6,373,027 | -0.79(-0.93%) |
Sep 05, 2014 | 83.98 | 84.17 | 83.32 | 84.14 | 7,629,112 | +0.40(+0.47%) |
Sep 04, 2014 | 84.68 | 84.84 | 83.35 | 83.75 | 7,872,850 | -0.70(-0.83%) |
Sep 03, 2014 | 84.84 | 85.11 | 84.32 | 84.45 | 5,824,410 | +0.21(+0.25%) |