Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.15 | 74.42 | 72.94 | 73.54 | 13,925,861 | +0.24(+0.33%) |
Sep 29, 2015 | 72.66 | 73.92 | 72.34 | 73.29 | 14,623,951 | +1.32(+1.83%) |
Sep 28, 2015 | 71.45 | 72.53 | 70.82 | 71.98 | 18,194,298 | +0.29(+0.41%) |
Sep 25, 2015 | 73.20 | 73.36 | 71.50 | 71.68 | 13,702,903 | -1.17(-1.60%) |
Sep 24, 2015 | 72.88 | 73.21 | 72.30 | 72.85 | 9,403,431 | -0.40(-0.55%) |
Sep 23, 2015 | 73.43 | 73.81 | 72.91 | 73.25 | 7,119,288 | -0.20(-0.27%) |
Sep 22, 2015 | 72.68 | 73.61 | 72.39 | 73.45 | 13,479,801 | +0.09(+0.12%) |
Sep 21, 2015 | 73.95 | 74.52 | 72.76 | 73.36 | 8,953,941 | -0.20(-0.28%) |
Sep 18, 2015 | 74.11 | 74.61 | 73.46 | 73.57 | 18,040,332 | -1.14(-1.53%) |
Sep 17, 2015 | 74.47 | 75.77 | 74.30 | 74.71 | 10,483,172 | +0.18(+0.24%) |
Sep 16, 2015 | 74.43 | 74.69 | 73.91 | 74.53 | 7,147,547 | +0.17(+0.22%) |
Sep 15, 2015 | 73.88 | 74.63 | 73.41 | 74.36 | 8,924,837 | +0.85(+1.16%) |
Sep 14, 2015 | 73.18 | 73.98 | 72.87 | 73.51 | 10,090,233 | +0.31(+0.42%) |
Sep 11, 2015 | 72.82 | 73.26 | 72.31 | 73.20 | 9,370,221 | +0.17(+0.23%) |
Sep 10, 2015 | 72.56 | 73.64 | 72.17 | 73.04 | 10,610,952 | +0.39(+0.54%) |
Sep 09, 2015 | 74.83 | 74.96 | 72.50 | 72.65 | 9,374,311 | -1.35(-1.83%) |
Sep 08, 2015 | 73.33 | 74.03 | 72.87 | 74.00 | 14,463,813 | +2.07(+2.88%) |
Sep 04, 2015 | 72.14 | 71.93 | 71.93 | 71.93 | 13,959,881 | -1.05(-1.44%) |
Sep 03, 2015 | 73.78 | 74.12 | 72.68 | 72.98 | 11,458,679 | -0.56(-0.76%) |
Sep 02, 2015 | 73.39 | 73.63 | 72.87 | 73.54 | 14,620,710 | +0.99(+1.37%) |
Sep 01, 2015 | 72.70 | 73.17 | 72.05 | 72.54 | 18,524,114 | -1.49(-2.01%) |
Aug 31, 2015 | 74.74 | 74.97 | 73.72 | 74.03 | 11,530,550 | -0.94(-1.25%) |
Aug 28, 2015 | 75.57 | 75.85 | 74.35 | 74.97 | 11,679,308 | -0.83(-1.09%) |
Aug 27, 2015 | 75.70 | 75.94 | 74.32 | 75.80 | 14,130,527 | +0.87(+1.17%) |
Aug 26, 2015 | 73.19 | 75.01 | 72.05 | 74.92 | 18,709,372 | +3.45(+4.83%) |
Aug 25, 2015 | 75.38 | 75.39 | 71.21 | 71.47 | 19,893,162 | -1.65(-2.25%) |
Aug 24, 2015 | 71.75 | 75.00 | 64.43 | 73.12 | 32,542,250 | -2.16(-2.87%) |
Aug 21, 2015 | 76.58 | 77.61 | 75.24 | 75.28 | 20,490,854 | -1.95(-2.53%) |
Aug 20, 2015 | 77.36 | 78.27 | 77.23 | 77.23 | 13,583,313 | -0.41(-0.52%) |
Aug 19, 2015 | 77.54 | 78.17 | 77.22 | 77.64 | 9,775,803 | -0.05(-0.06%) |
Aug 18, 2015 | 77.58 | 77.93 | 77.41 | 77.68 | 9,745,699 | -0.39(-0.50%) |
Aug 17, 2015 | 76.96 | 78.08 | 76.66 | 78.07 | 8,828,520 | +0.83(+1.07%) |
Aug 14, 2015 | 76.87 | 77.26 | 76.51 | 77.25 | 6,622,609 | +0.26(+0.34%) |
Aug 13, 2015 | 77.19 | 77.38 | 76.73 | 76.99 | 6,457,149 | -0.18(-0.23%) |
Aug 12, 2015 | 76.93 | 77.18 | 76.15 | 77.17 | 9,731,200 | -0.23(-0.30%) |
Aug 11, 2015 | 77.43 | 77.66 | 77.21 | 77.40 | 8,547,891 | -0.61(-0.78%) |
Aug 10, 2015 | 77.84 | 78.22 | 77.75 | 78.01 | 7,845,611 | +0.73(+0.95%) |
Aug 07, 2015 | 77.41 | 77.45 | 76.74 | 77.28 | 7,710,592 | -0.17(-0.22%) |
Aug 06, 2015 | 78.56 | 78.65 | 77.40 | 77.45 | 8,938,691 | -1.13(-1.44%) |
Aug 05, 2015 | 78.62 | 78.96 | 78.45 | 78.58 | 5,846,504 | +0.56(+0.72%) |
Aug 04, 2015 | 78.50 | 78.57 | 77.90 | 78.02 | 7,681,792 | -0.17(-0.22%) |
Aug 03, 2015 | 78.18 | 78.34 | 77.57 | 78.19 | 7,894,978 | -0.15(-0.19%) |
Jul 31, 2015 | 78.44 | 78.94 | 78.14 | 78.34 | 7,952,302 | +0.29(+0.37%) |
Jul 30, 2015 | 78.02 | 78.18 | 77.69 | 78.05 | 7,057,640 | +0.09(+0.11%) |
Jul 29, 2015 | 77.60 | 78.22 | 77.43 | 77.97 | 10,045,866 | +0.55(+0.72%) |
Jul 28, 2015 | 77.31 | 77.57 | 76.94 | 77.41 | 9,923,037 | +0.58(+0.75%) |
Jul 27, 2015 | 77.37 | 77.39 | 76.55 | 76.83 | 11,172,064 | -0.68(-0.88%) |
Jul 24, 2015 | 77.98 | 78.14 | 77.43 | 77.51 | 8,345,462 | -0.82(-1.05%) |
Jul 23, 2015 | 78.57 | 78.65 | 78.18 | 78.33 | 6,416,010 | +0.02(+0.02%) |
Jul 22, 2015 | 78.50 | 78.73 | 77.97 | 78.32 | 8,597,806 | -0.13(-0.16%) |
Jul 21, 2015 | 78.65 | 78.81 | 78.23 | 78.44 | 7,535,776 | -0.02(-0.03%) |
Jul 20, 2015 | 78.57 | 78.68 | 78.25 | 78.47 | 6,413,865 | +0.23(+0.29%) |
Jul 17, 2015 | 78.87 | 78.89 | 78.14 | 78.24 | 10,302,590 | -0.81(-1.02%) |
Jul 16, 2015 | 78.92 | 79.24 | 78.79 | 79.04 | 7,387,126 | +0.54(+0.69%) |
Jul 15, 2015 | 77.99 | 78.91 | 77.89 | 78.50 | 10,220,906 | +0.50(+0.64%) |
Jul 14, 2015 | 77.60 | 78.08 | 77.04 | 78.00 | 12,650,448 | -0.38(-0.49%) |
Jul 13, 2015 | 78.22 | 78.55 | 78.07 | 78.39 | 8,935,469 | +0.58(+0.74%) |
Jul 10, 2015 | 78.00 | 78.09 | 77.46 | 77.81 | 8,914,832 | +0.88(+1.15%) |
Jul 09, 2015 | 77.43 | 77.80 | 76.93 | 76.93 | 9,358,803 | +0.49(+0.64%) |
Jul 08, 2015 | 76.94 | 77.07 | 76.37 | 76.43 | 8,756,527 | -0.90(-1.16%) |
Jul 07, 2015 | 77.11 | 77.38 | 76.24 | 77.33 | 9,110,779 | +0.56(+0.73%) |
Jul 06, 2015 | 76.39 | 77.00 | 75.55 | 76.77 | 8,720,855 | -0.19(-0.24%) |
Jul 02, 2015 | 77.28 | 76.96 | 76.96 | 76.96 | 7,792,516 | -0.02(-0.03%) |
Jul 01, 2015 | 76.85 | 77.14 | 76.33 | 76.98 | 8,602,920 | +0.79(+1.04%) |
Jun 30, 2015 | 76.95 | 76.96 | 76.07 | 76.19 | 11,471,389 | -0.17(-0.23%) |
Jun 29, 2015 | 77.38 | 77.67 | 76.32 | 76.36 | 14,263,752 | -1.53(-1.97%) |
Jun 26, 2015 | 77.73 | 78.28 | 77.49 | 77.89 | 11,564,954 | +0.41(+0.52%) |
Jun 25, 2015 | 77.79 | 78.16 | 77.48 | 77.49 | 8,411,031 | -0.16(-0.21%) |
Jun 24, 2015 | 77.79 | 78.03 | 77.45 | 77.65 | 9,279,922 | -0.35(-0.45%) |
Jun 23, 2015 | 78.25 | 78.46 | 77.77 | 78.00 | 7,734,604 | -0.24(-0.31%) |
Jun 22, 2015 | 78.65 | 78.83 | 78.17 | 78.25 | 6,467,141 | +0.18(+0.23%) |
Jun 19, 2015 | 78.08 | 78.26 | 78.00 | 78.07 | 14,906,801 | -0.39(-0.50%) |
Jun 18, 2015 | 77.29 | 78.61 | 77.17 | 78.46 | 11,276,662 | +1.27(+1.65%) |
Jun 17, 2015 | 76.91 | 77.49 | 76.73 | 77.18 | 7,874,194 | +0.29(+0.38%) |
Jun 16, 2015 | 76.22 | 77.00 | 75.91 | 76.89 | 7,738,033 | +0.68(+0.89%) |
Jun 15, 2015 | 76.42 | 76.43 | 75.84 | 76.21 | 8,741,003 | -0.67(-0.87%) |
Jun 12, 2015 | 77.30 | 77.57 | 76.71 | 76.89 | 11,150,717 | -0.70(-0.90%) |
Jun 11, 2015 | 77.55 | 78.02 | 77.26 | 77.58 | 7,899,055 | +0.28(+0.36%) |
Jun 10, 2015 | 76.99 | 77.82 | 76.77 | 77.30 | 12,823,435 | +0.52(+0.68%) |
Jun 09, 2015 | 76.96 | 77.03 | 76.46 | 76.78 | 10,033,944 | +0.20(+0.26%) |
Jun 08, 2015 | 77.08 | 77.38 | 76.58 | 76.58 | 9,022,531 | -0.49(-0.64%) |
Jun 05, 2015 | 77.39 | 77.43 | 76.77 | 77.07 | 9,666,957 | -0.50(-0.64%) |
Jun 04, 2015 | 78.13 | 78.54 | 77.44 | 77.57 | 10,306,494 | -0.67(-0.86%) |
Jun 03, 2015 | 78.43 | 78.51 | 78.05 | 78.25 | 6,875,618 | +0.09(+0.11%) |
Jun 02, 2015 | 78.11 | 78.36 | 77.47 | 78.16 | 10,632,950 | -0.05(-0.06%) |
Jun 01, 2015 | 78.40 | 78.65 | 77.96 | 78.21 | 9,335,036 | -0.08(-0.10%) |
May 29, 2015 | 79.39 | 79.44 | 78.04 | 78.29 | 12,737,619 | -0.79(-1.00%) |
May 28, 2015 | 78.97 | 79.51 | 78.81 | 79.08 | 7,291,278 | +0.02(+0.02%) |
May 27, 2015 | 78.97 | 79.28 | 78.80 | 79.06 | 11,893,164 | +0.24(+0.31%) |
May 26, 2015 | 79.14 | 79.39 | 78.63 | 78.82 | 10,128,994 | -0.41(-0.52%) |
May 22, 2015 | 79.95 | 79.23 | 79.23 | 79.23 | 7,952,027 | -0.84(-1.04%) |
May 21, 2015 | 80.45 | 80.76 | 80.01 | 80.07 | 8,794,901 | -0.34(-0.42%) |
May 20, 2015 | 81.04 | 81.09 | 80.18 | 80.40 | 9,205,534 | -0.28(-0.35%) |
May 19, 2015 | 80.45 | 80.81 | 80.14 | 80.68 | 9,951,881 | +0.42(+0.52%) |
May 18, 2015 | 79.45 | 80.98 | 79.41 | 80.26 | 13,502,749 | +0.87(+1.09%) |
May 15, 2015 | 79.15 | 79.41 | 78.91 | 79.40 | 7,761,266 | +0.36(+0.46%) |
May 14, 2015 | 78.36 | 79.06 | 78.35 | 79.03 | 7,027,428 | +0.99(+1.27%) |
May 13, 2015 | 78.14 | 78.49 | 77.98 | 78.04 | 7,507,430 | +0.06(+0.08%) |
May 12, 2015 | 78.29 | 78.43 | 77.83 | 77.98 | 8,894,527 | -0.43(-0.55%) |
May 11, 2015 | 78.63 | 78.90 | 78.39 | 78.41 | 7,342,936 | -0.34(-0.43%) |
May 08, 2015 | 77.98 | 78.91 | 77.95 | 78.75 | 9,674,773 | +1.40(+1.82%) |
May 07, 2015 | 76.79 | 77.61 | 76.76 | 77.35 | 8,248,326 | +0.38(+0.49%) |
May 06, 2015 | 77.32 | 77.51 | 76.57 | 76.97 | 10,346,960 | -0.26(-0.33%) |
May 05, 2015 | 77.71 | 77.84 | 77.06 | 77.22 | 11,374,943 | -0.66(-0.85%) |
May 04, 2015 | 77.87 | 78.04 | 77.73 | 77.88 | 7,118,244 | +0.17(+0.22%) |
May 01, 2015 | 77.32 | 77.91 | 77.32 | 77.71 | 8,060,749 | +0.72(+0.94%) |
Apr 30, 2015 | 77.66 | 77.73 | 76.66 | 76.99 | 13,104,458 | -0.92(-1.19%) |
Apr 29, 2015 | 78.01 | 78.08 | 77.53 | 77.91 | 11,501,370 | -0.27(-0.35%) |
Apr 28, 2015 | 77.96 | 78.34 | 77.07 | 78.18 | 9,643,837 | +0.12(+0.16%) |
Apr 27, 2015 | 78.51 | 78.85 | 77.98 | 78.06 | 11,743,102 | -0.39(-0.49%) |
Apr 24, 2015 | 77.70 | 78.80 | 77.61 | 78.45 | 8,461,395 | +0.48(+0.62%) |
Apr 23, 2015 | 78.00 | 78.25 | 77.54 | 77.97 | 9,472,316 | +0.02(+0.03%) |
Apr 22, 2015 | 78.10 | 78.23 | 77.58 | 77.94 | 6,138,724 | +0.10(+0.13%) |
Apr 21, 2015 | 78.12 | 78.38 | 77.73 | 77.84 | 8,417,307 | +0.07(+0.09%) |
Apr 20, 2015 | 77.81 | 78.29 | 77.65 | 77.77 | 8,592,184 | +0.49(+0.63%) |
Apr 17, 2015 | 77.12 | 77.50 | 76.92 | 77.28 | 14,281,927 | -0.16(-0.21%) |
Apr 16, 2015 | 77.82 | 77.86 | 77.43 | 77.45 | 9,437,899 | -0.63(-0.81%) |
Apr 15, 2015 | 78.03 | 78.57 | 77.87 | 78.08 | 10,613,258 | +0.06(+0.08%) |
Apr 14, 2015 | 78.43 | 78.74 | 77.75 | 78.01 | 12,011,322 | -0.02(-0.03%) |
Apr 13, 2015 | 78.81 | 79.15 | 78.04 | 78.04 | 13,853,436 | -1.17(-1.48%) |
Apr 10, 2015 | 78.64 | 79.27 | 78.33 | 79.21 | 8,744,271 | +0.57(+0.72%) |
Apr 09, 2015 | 78.05 | 78.89 | 77.87 | 78.64 | 10,402,982 | +0.91(+1.17%) |
Apr 08, 2015 | 77.49 | 77.96 | 77.30 | 77.73 | 9,475,686 | +0.05(+0.06%) |
Apr 07, 2015 | 77.26 | 78.29 | 77.17 | 77.69 | 10,179,431 | +0.73(+0.95%) |
Apr 06, 2015 | 76.71 | 77.27 | 76.09 | 76.96 | 12,495,212 | -0.37(-0.48%) |
Apr 02, 2015 | 77.18 | 77.33 | 77.33 | 77.33 | 7,856,043 | +0.38(+0.49%) |
Apr 01, 2015 | 77.97 | 77.97 | 76.53 | 76.95 | 14,646,605 | -1.13(-1.44%) |
Mar 31, 2015 | 78.36 | 78.77 | 78.07 | 78.08 | 10,343,927 | -0.74(-0.94%) |
Mar 30, 2015 | 78.57 | 79.05 | 78.20 | 78.81 | 7,809,455 | +0.94(+1.21%) |
Mar 27, 2015 | 77.83 | 78.35 | 77.73 | 77.87 | 7,534,284 | +0.16(+0.20%) |
Mar 26, 2015 | 77.57 | 78.24 | 77.27 | 77.72 | 12,849,288 | -0.16(-0.20%) |
Mar 25, 2015 | 79.05 | 79.54 | 77.87 | 77.87 | 10,879,893 | -1.26(-1.59%) |
Mar 24, 2015 | 79.81 | 80.12 | 79.11 | 79.13 | 10,811,292 | -0.79(-0.99%) |
Mar 23, 2015 | 79.53 | 80.21 | 79.34 | 79.92 | 11,616,962 | +0.45(+0.57%) |
Mar 20, 2015 | 79.06 | 79.86 | 78.98 | 79.47 | 16,020,759 | +0.55(+0.70%) |
Mar 19, 2015 | 78.42 | 79.13 | 78.32 | 78.92 | 8,843,035 | +0.18(+0.23%) |
Mar 18, 2015 | 77.52 | 78.96 | 76.94 | 78.74 | 10,272,034 | +1.22(+1.57%) |
Mar 17, 2015 | 77.70 | 78.01 | 77.15 | 77.52 | 9,407,933 | -0.91(-1.16%) |
Mar 16, 2015 | 77.41 | 78.44 | 77.41 | 78.43 | 9,955,493 | +1.44(+1.86%) |
Mar 13, 2015 | 77.49 | 77.65 | 76.55 | 77.00 | 10,078,316 | -0.48(-0.62%) |
Mar 12, 2015 | 76.80 | 77.80 | 76.70 | 77.48 | 10,717,636 | +1.17(+1.54%) |
Mar 11, 2015 | 77.48 | 77.48 | 76.23 | 76.31 | 11,774,390 | -0.94(-1.22%) |
Mar 10, 2015 | 77.60 | 77.95 | 77.23 | 77.25 | 11,255,647 | -0.88(-1.12%) |
Mar 09, 2015 | 77.77 | 78.32 | 77.42 | 78.12 | 7,345,739 | +0.43(+0.55%) |
Mar 06, 2015 | 79.23 | 79.50 | 77.52 | 77.70 | 11,966,993 | -1.87(-2.35%) |
Mar 05, 2015 | 79.22 | 80.10 | 79.16 | 79.57 | 10,362,071 | +0.68(+0.86%) |
Mar 04, 2015 | 79.26 | 79.43 | 78.52 | 78.89 | 11,136,515 | -0.54(-0.67%) |
Mar 03, 2015 | 80.02 | 80.02 | 79.10 | 79.43 | 8,271,592 | -0.68(-0.85%) |
Mar 02, 2015 | 79.56 | 80.26 | 79.71 | 80.11 | 9,376,823 | +0.55(+0.69%) |
Feb 27, 2015 | 79.97 | 80.19 | 79.53 | 79.56 | 10,952,171 | -0.23(-0.28%) |
Feb 26, 2015 | 78.68 | 80.08 | 78.56 | 79.78 | 14,737,097 | +1.23(+1.57%) |
Feb 25, 2015 | 78.34 | 78.61 | 77.73 | 78.55 | 12,476,849 | +0.40(+0.51%) |
Feb 24, 2015 | 77.80 | 78.43 | 77.61 | 78.15 | 8,488,618 | +0.40(+0.52%) |
Feb 23, 2015 | 78.18 | 78.21 | 77.46 | 77.75 | 8,862,541 | -0.06(-0.08%) |
Feb 20, 2015 | 77.75 | 77.89 | 76.92 | 77.81 | 12,995,274 | +0.20(+0.26%) |
Feb 19, 2015 | 77.03 | 77.72 | 76.77 | 77.61 | 13,011,027 | +0.57(+0.74%) |
Feb 18, 2015 | 77.61 | 77.80 | 76.59 | 77.04 | 10,221,971 | -0.37(-0.48%) |
Feb 17, 2015 | 76.60 | 77.44 | 76.39 | 77.41 | 11,193,577 | +0.63(+0.82%) |
Feb 13, 2015 | 75.87 | 76.78 | 76.78 | 76.78 | 14,471,884 | +0.91(+1.20%) |
Feb 12, 2015 | 77.46 | 77.49 | 74.87 | 75.87 | 33,519,426 | -1.50(-1.93%) |
Feb 11, 2015 | 77.43 | 77.68 | 77.03 | 77.36 | 10,608,815 | +0.02(+0.03%) |
Feb 10, 2015 | 77.22 | 77.61 | 76.63 | 77.34 | 15,927,400 | +0.44(+0.57%) |
Feb 09, 2015 | 77.89 | 77.89 | 76.38 | 76.90 | 12,778,099 | -1.02(-1.31%) |
Feb 06, 2015 | 78.70 | 78.96 | 77.71 | 77.92 | 11,957,396 | -1.05(-1.33%) |
Feb 05, 2015 | 78.28 | 79.04 | 78.20 | 78.97 | 8,609,275 | +0.85(+1.09%) |
Feb 04, 2015 | 78.70 | 78.96 | 77.86 | 78.12 | 12,338,131 | -0.85(-1.07%) |
Feb 03, 2015 | 78.15 | 79.04 | 77.93 | 78.97 | 12,979,364 | +1.26(+1.62%) |
Feb 02, 2015 | 77.45 | 77.73 | 76.59 | 77.71 | 11,665,242 | +0.53(+0.69%) |
Jan 30, 2015 | 78.29 | 78.61 | 77.14 | 77.18 | 13,852,642 | -1.73(-2.19%) |
Jan 29, 2015 | 78.23 | 78.97 | 77.59 | 78.91 | 9,821,240 | +0.69(+0.89%) |
Jan 28, 2015 | 78.98 | 79.33 | 78.18 | 78.21 | 11,746,338 | -0.47(-0.60%) |
Jan 27, 2015 | 78.48 | 79.20 | 77.79 | 78.68 | 13,182,708 | -0.13(-0.17%) |
Jan 26, 2015 | 78.46 | 78.96 | 78.00 | 78.81 | 11,629,090 | +0.05(+0.06%) |
Jan 23, 2015 | 79.34 | 79.36 | 78.57 | 78.77 | 13,138,513 | -1.20(-1.50%) |
Jan 22, 2015 | 78.91 | 80.02 | 78.28 | 79.97 | 11,724,985 | +1.43(+1.83%) |
Jan 21, 2015 | 77.50 | 78.69 | 77.38 | 78.54 | 15,183,561 | +0.47(+0.60%) |
Jan 20, 2015 | 78.27 | 78.65 | 77.27 | 78.06 | 26,555,254 | -2.12(-2.64%) |
Jan 16, 2015 | 78.66 | 80.18 | 80.18 | 80.18 | 18,284,870 | +1.19(+1.51%) |
Jan 15, 2015 | 80.15 | 80.15 | 78.57 | 78.99 | 14,057,411 | -1.16(-1.45%) |
Jan 14, 2015 | 80.05 | 80.49 | 79.78 | 80.15 | 11,531,450 | -0.59(-0.73%) |
Jan 13, 2015 | 81.26 | 81.95 | 80.34 | 80.74 | 13,176,294 | +0.14(+0.17%) |
Jan 12, 2015 | 81.06 | 81.56 | 80.38 | 80.60 | 8,873,548 | -0.28(-0.34%) |
Jan 09, 2015 | 82.08 | 82.08 | 80.73 | 80.88 | 9,555,834 | -1.12(-1.36%) |
Jan 08, 2015 | 81.74 | 82.07 | 81.50 | 82.00 | 12,875,183 | +0.64(+0.79%) |
Jan 07, 2015 | 80.08 | 81.56 | 80.01 | 81.36 | 10,291,462 | +1.76(+2.21%) |
Jan 06, 2015 | 80.42 | 80.92 | 79.34 | 79.60 | 9,637,710 | -0.39(-0.49%) |
Jan 05, 2015 | 80.52 | 80.72 | 79.91 | 79.99 | 10,478,901 | -0.56(-0.70%) |
Jan 02, 2015 | 80.96 | 81.35 | 80.25 | 80.55 | 7,469,702 | -0.04(-0.05%) |
Dec 31, 2014 | 81.39 | 80.59 | 80.59 | 80.59 | 8,047,274 | -0.61(-0.75%) |
Dec 30, 2014 | 81.25 | 81.54 | 80.97 | 81.20 | 5,672,283 | +0.02(+0.03%) |
Dec 29, 2014 | 80.65 | 81.46 | 80.62 | 81.18 | 5,544,801 | +0.21(+0.26%) |
Dec 26, 2014 | 80.98 | 81.46 | 80.69 | 80.97 | 3,828,947 | +0.36(+0.45%) |
Dec 24, 2014 | 80.45 | 80.61 | 80.61 | 80.61 | 4,431,119 | +0.24(+0.30%) |
Dec 23, 2014 | 82.20 | 82.40 | 80.09 | 80.37 | 13,210,027 | -1.90(-2.30%) |
Dec 22, 2014 | 81.46 | 82.33 | 81.44 | 82.27 | 10,533,982 | +0.92(+1.13%) |
Dec 19, 2014 | 82.18 | 82.77 | 81.31 | 81.35 | 24,853,010 | -0.97(-1.18%) |
Dec 18, 2014 | 81.40 | 82.33 | 80.72 | 82.32 | 15,223,029 | +2.11(+2.63%) |
Dec 17, 2014 | 79.59 | 80.53 | 79.15 | 80.21 | 13,233,793 | +1.01(+1.27%) |
Dec 16, 2014 | 79.75 | 81.09 | 79.00 | 79.20 | 13,250,203 | -0.92(-1.15%) |
Dec 15, 2014 | 80.75 | 80.97 | 79.87 | 80.12 | 15,701,529 | -0.36(-0.45%) |
Dec 12, 2014 | 82.20 | 82.37 | 80.45 | 80.49 | 10,814,344 | -1.76(-2.15%) |
Dec 11, 2014 | 81.58 | 82.70 | 81.20 | 82.25 | 9,231,302 | +0.37(+0.45%) |
Dec 10, 2014 | 82.94 | 83.21 | 81.81 | 81.88 | 12,217,402 | -1.40(-1.68%) |
Dec 09, 2014 | 83.41 | 83.60 | 82.38 | 83.28 | 9,342,405 | -0.36(-0.43%) |
Dec 08, 2014 | 83.56 | 83.91 | 83.34 | 83.64 | 8,434,698 | +0.01(+0.01%) |
Dec 05, 2014 | 82.87 | 83.81 | 82.64 | 83.63 | 8,368,587 | +0.73(+0.88%) |
Dec 04, 2014 | 83.31 | 83.47 | 82.76 | 82.90 | 8,694,708 | -0.12(-0.15%) |
Dec 03, 2014 | 83.65 | 84.00 | 82.97 | 83.02 | 11,622,085 | -0.61(-0.73%) |
Dec 02, 2014 | 83.21 | 83.64 | 82.85 | 83.63 | 8,024,282 | +0.37(+0.44%) |
Dec 01, 2014 | 83.15 | 83.86 | 82.74 | 83.26 | 7,316,360 | -0.17(-0.20%) |
Nov 28, 2014 | 82.94 | 83.87 | 82.72 | 83.43 | 7,630,954 | +0.80(+0.97%) |
Nov 26, 2014 | 82.29 | 82.63 | 82.63 | 82.63 | 7,141,094 | +0.39(+0.48%) |
Nov 25, 2014 | 82.45 | 82.61 | 82.23 | 82.23 | 9,552,772 | -0.14(-0.17%) |
Nov 24, 2014 | 83.17 | 83.41 | 82.19 | 82.37 | 11,804,503 | -0.76(-0.91%) |
Nov 21, 2014 | 83.80 | 83.80 | 82.94 | 83.13 | 10,921,615 | +0.29(+0.35%) |
Nov 20, 2014 | 83.12 | 83.13 | 82.46 | 82.84 | 10,563,693 | -0.44(-0.53%) |
Nov 19, 2014 | 83.04 | 83.32 | 82.77 | 83.28 | 6,814,202 | -0.05(-0.06%) |
Nov 18, 2014 | 82.80 | 83.51 | 82.48 | 83.33 | 7,061,514 | +0.41(+0.49%) |
Nov 17, 2014 | 82.82 | 83.23 | 82.40 | 82.93 | 6,833,731 | +0.11(+0.13%) |
Nov 14, 2014 | 83.40 | 83.51 | 82.71 | 82.82 | 7,379,639 | -0.70(-0.83%) |
Nov 13, 2014 | 83.50 | 83.84 | 83.08 | 83.52 | 6,346,487 | +0.25(+0.29%) |
Nov 12, 2014 | 83.21 | 83.46 | 82.99 | 83.27 | 6,393,679 | -0.12(-0.15%) |
Nov 11, 2014 | 83.37 | 83.77 | 83.12 | 83.39 | 8,124,501 | +0.07(+0.08%) |
Nov 10, 2014 | 82.75 | 83.40 | 82.09 | 83.33 | 9,887,506 | +0.47(+0.57%) |
Nov 07, 2014 | 83.46 | 83.49 | 82.64 | 82.85 | 8,687,981 | -0.62(-0.74%) |
Nov 06, 2014 | 83.41 | 83.71 | 83.12 | 83.47 | 8,097,303 | +0.15(+0.17%) |
Nov 05, 2014 | 83.50 | 83.66 | 82.66 | 83.33 | 9,098,343 | +0.15(+0.18%) |
Nov 04, 2014 | 82.61 | 83.26 | 82.19 | 83.17 | 12,209,348 | +0.89(+1.08%) |
Nov 03, 2014 | 82.57 | 82.79 | 81.74 | 82.28 | 9,249,604 | -0.24(-0.30%) |
Oct 31, 2014 | 82.65 | 82.84 | 82.13 | 82.53 | 14,109,194 | +0.57(+0.69%) |
Oct 30, 2014 | 80.53 | 81.97 | 80.33 | 81.96 | 11,842,487 | +1.13(+1.40%) |
Oct 29, 2014 | 80.40 | 80.83 | 80.29 | 80.83 | 10,693,544 | +0.59(+0.73%) |
Oct 28, 2014 | 80.06 | 80.25 | 79.30 | 80.24 | 13,513,734 | +0.55(+0.69%) |
Oct 27, 2014 | 78.92 | 79.82 | 78.90 | 79.69 | 9,199,869 | +0.72(+0.91%) |
Oct 24, 2014 | 78.83 | 79.09 | 78.26 | 78.97 | 7,800,805 | +0.38(+0.49%) |
Oct 23, 2014 | 78.30 | 78.85 | 78.06 | 78.59 | 9,886,856 | +1.08(+1.39%) |
Oct 22, 2014 | 77.41 | 77.94 | 76.97 | 77.51 | 12,229,514 | +0.66(+0.86%) |
Oct 21, 2014 | 76.44 | 76.86 | 76.07 | 76.85 | 9,517,866 | +0.89(+1.17%) |
Oct 20, 2014 | 75.68 | 75.96 | 75.29 | 75.96 | 10,436,974 | +0.38(+0.51%) |
Oct 17, 2014 | 74.69 | 75.92 | 74.51 | 75.58 | 16,039,003 | +1.47(+1.98%) |
Oct 16, 2014 | 74.25 | 75.04 | 73.89 | 74.11 | 19,034,776 | -1.09(-1.46%) |
Oct 15, 2014 | 73.55 | 75.59 | 72.82 | 75.20 | 28,608,148 | +0.92(+1.24%) |
Oct 14, 2014 | 76.98 | 77.26 | 73.00 | 74.28 | 27,174,574 | -1.62(-2.13%) |
Oct 13, 2014 | 77.69 | 77.69 | 75.82 | 75.90 | 13,504,490 | -1.62(-2.08%) |
Oct 10, 2014 | 78.37 | 78.51 | 77.51 | 77.51 | 13,044,592 | -0.65(-0.83%) |
Oct 09, 2014 | 80.12 | 80.29 | 77.94 | 78.16 | 13,943,074 | -2.17(-2.70%) |
Oct 08, 2014 | 78.43 | 80.42 | 78.13 | 80.33 | 10,887,719 | +1.93(+2.46%) |
Oct 07, 2014 | 79.99 | 79.99 | 78.36 | 78.40 | 10,980,934 | -1.89(-2.36%) |
Oct 06, 2014 | 80.92 | 81.17 | 79.91 | 80.29 | 6,551,404 | -0.21(-0.26%) |
Oct 03, 2014 | 79.81 | 80.55 | 79.73 | 80.50 | 8,953,816 | +0.98(+1.23%) |
Oct 02, 2014 | 79.68 | 80.05 | 79.06 | 79.52 | 9,881,086 | -0.34(-0.43%) |