Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 85.23 | 85.78 | 84.59 | 84.86 | 102,283 | +0.38(+0.45%) |
May 28, 2015 | 84.46 | 84.75 | 84.20 | 84.48 | 43,695 | -0.11(-0.13%) |
May 27, 2015 | 84.20 | 84.77 | 83.54 | 84.59 | 42,975 | +0.29(+0.34%) |
May 26, 2015 | 82.69 | 84.42 | 82.67 | 84.30 | 48,628 | +2.04(+2.48%) |
May 22, 2015 | 82.49 | 82.26 | 82.26 | 82.26 | 39,928 | +0.11(+0.14%) |
May 21, 2015 | 81.26 | 82.44 | 81.23 | 82.14 | 31,201 | +1.57(+1.94%) |
May 20, 2015 | 80.59 | 81.19 | 79.98 | 80.57 | 48,201 | +0.23(+0.29%) |
May 19, 2015 | 80.05 | 81.55 | 79.93 | 80.34 | 73,147 | -1.14(-1.40%) |
May 18, 2015 | 82.02 | 82.14 | 81.27 | 81.49 | 79,958 | -1.80(-2.16%) |
May 15, 2015 | 82.32 | 83.80 | 82.13 | 83.28 | 67,460 | +2.29(+2.83%) |
May 14, 2015 | 80.88 | 81.67 | 80.61 | 80.99 | 106,869 | +0.22(+0.28%) |
May 13, 2015 | 82.64 | 82.64 | 80.48 | 80.77 | 166,199 | -1.12(-1.37%) |
May 12, 2015 | 81.30 | 82.64 | 80.80 | 81.89 | 199,184 | +0.17(+0.20%) |
May 11, 2015 | 83.80 | 83.80 | 81.60 | 81.72 | 120,611 | -2.92(-3.45%) |
May 08, 2015 | 85.40 | 85.67 | 84.45 | 84.64 | 90,997 | +0.29(+0.34%) |
May 07, 2015 | 83.54 | 84.54 | 83.52 | 84.36 | 207,378 | +1.76(+2.13%) |
May 06, 2015 | 84.16 | 84.23 | 82.46 | 82.59 | 181,409 | -2.30(-2.71%) |
May 05, 2015 | 85.04 | 85.20 | 83.88 | 84.89 | 251,507 | -0.37(-0.43%) |
May 04, 2015 | 86.42 | 86.97 | 85.04 | 85.26 | 171,193 | -1.09(-1.26%) |
May 01, 2015 | 87.06 | 87.33 | 86.01 | 86.35 | 211,105 | -1.72(-1.95%) |
Apr 30, 2015 | 87.11 | 88.23 | 86.56 | 88.06 | 458,402 | +0.16(+0.18%) |
Apr 29, 2015 | 87.86 | 88.60 | 87.42 | 87.91 | 150,525 | -1.60(-1.79%) |
Apr 28, 2015 | 90.41 | 90.83 | 89.50 | 89.51 | 71,748 | -1.81(-1.98%) |
Apr 27, 2015 | 91.23 | 91.80 | 90.64 | 91.32 | 67,036 | -0.11(-0.13%) |
Apr 24, 2015 | 91.08 | 91.62 | 90.92 | 91.44 | 106,305 | +0.76(+0.84%) |
Apr 23, 2015 | 90.17 | 90.97 | 89.98 | 90.67 | 40,952 | +0.50(+0.56%) |
Apr 22, 2015 | 91.73 | 91.73 | 90.03 | 90.17 | 181,186 | -1.90(-2.07%) |
Apr 21, 2015 | 92.68 | 92.68 | 91.85 | 92.08 | 42,218 | -0.48(-0.52%) |
Apr 20, 2015 | 93.33 | 93.49 | 92.28 | 92.56 | 74,639 | -1.20(-1.28%) |
Apr 17, 2015 | 92.07 | 94.16 | 92.07 | 93.76 | 125,695 | +1.29(+1.40%) |
Apr 16, 2015 | 93.43 | 93.43 | 91.89 | 92.46 | 83,298 | -0.63(-0.68%) |
Apr 15, 2015 | 93.52 | 93.84 | 92.91 | 93.10 | 36,512 | +0.01(+0.02%) |
Apr 14, 2015 | 93.41 | 94.35 | 92.97 | 93.08 | 59,299 | +0.59(+0.64%) |
Apr 13, 2015 | 91.98 | 92.61 | 91.90 | 92.49 | 49,613 | +0.45(+0.49%) |
Apr 10, 2015 | 92.93 | 93.07 | 92.03 | 92.04 | 77,595 | -0.16(-0.17%) |
Apr 09, 2015 | 93.66 | 93.66 | 91.65 | 92.20 | 89,212 | -1.57(-1.67%) |
Apr 08, 2015 | 93.76 | 94.05 | 92.70 | 93.76 | 116,559 | -0.04(-0.04%) |
Apr 07, 2015 | 92.77 | 93.90 | 92.58 | 93.80 | 118,975 | +1.19(+1.29%) |
Apr 06, 2015 | 93.99 | 94.20 | 92.32 | 92.61 | 107,004 | -1.00(-1.07%) |
Apr 02, 2015 | 94.84 | 93.61 | 93.61 | 93.61 | 94,744 | -1.39(-1.46%) |
Apr 01, 2015 | 94.05 | 95.30 | 94.05 | 95.00 | 213,942 | +1.70(+1.82%) |
Mar 31, 2015 | 92.91 | 93.63 | 92.61 | 93.30 | 109,166 | +0.31(+0.33%) |
Mar 30, 2015 | 93.58 | 93.73 | 92.87 | 93.00 | 37,580 | -0.55(-0.59%) |
Mar 27, 2015 | 92.70 | 94.06 | 92.70 | 93.55 | 51,648 | +1.37(+1.49%) |
Mar 26, 2015 | 93.79 | 93.79 | 91.76 | 92.18 | 467,364 | -2.03(-2.16%) |
Mar 25, 2015 | 95.52 | 95.55 | 94.12 | 94.21 | 64,316 | -1.09(-1.15%) |
Mar 24, 2015 | 94.58 | 95.35 | 94.24 | 95.30 | 84,992 | +1.14(+1.21%) |
Mar 23, 2015 | 94.46 | 94.86 | 93.57 | 94.17 | 114,756 | -0.17(-0.18%) |
Mar 20, 2015 | 93.90 | 94.58 | 93.78 | 94.34 | 243,653 | +0.66(+0.70%) |
Mar 19, 2015 | 93.88 | 94.13 | 93.05 | 93.68 | 86,954 | -0.54(-0.57%) |
Mar 18, 2015 | 92.63 | 94.25 | 90.88 | 94.22 | 280,132 | +2.67(+2.92%) |
Mar 17, 2015 | 91.03 | 91.60 | 90.72 | 91.55 | 170,956 | +1.22(+1.35%) |
Mar 16, 2015 | 90.40 | 90.63 | 89.79 | 90.33 | 115,035 | +1.14(+1.27%) |
Mar 13, 2015 | 89.39 | 90.22 | 89.19 | 89.19 | 107,726 | -0.39(-0.44%) |
Mar 12, 2015 | 90.60 | 90.81 | 89.21 | 89.59 | 80,408 | -0.14(-0.16%) |
Mar 11, 2015 | 88.84 | 89.98 | 88.74 | 89.73 | 84,714 | +0.98(+1.11%) |
Mar 10, 2015 | 88.32 | 88.89 | 88.15 | 88.74 | 280,966 | +1.62(+1.85%) |
Mar 09, 2015 | 87.04 | 87.16 | 86.52 | 87.13 | 174,722 | +1.07(+1.25%) |
Mar 06, 2015 | 87.31 | 87.31 | 85.18 | 86.05 | 429,032 | -2.75(-3.10%) |
Mar 05, 2015 | 89.07 | 89.42 | 88.41 | 88.81 | 75,745 | -0.18(-0.20%) |
Mar 04, 2015 | 89.56 | 88.92 | 88.79 | 88.99 | 113,394 | +0.06(+0.07%) |
Mar 03, 2015 | 89.64 | 89.96 | 88.91 | 88.92 | 99,523 | -0.59(-0.65%) |
Mar 02, 2015 | 91.84 | 91.90 | 89.46 | 89.51 | 173,926 | -2.47(-2.68%) |
Feb 27, 2015 | 91.48 | 92.33 | 90.89 | 91.97 | 204,844 | +0.79(+0.87%) |
Feb 26, 2015 | 92.40 | 92.90 | 90.97 | 91.18 | 79,716 | -1.71(-1.84%) |
Feb 25, 2015 | 92.22 | 93.17 | 91.75 | 92.89 | 136,474 | +0.69(+0.74%) |
Feb 24, 2015 | 90.40 | 92.46 | 89.82 | 92.20 | 116,209 | +1.57(+1.73%) |
Feb 23, 2015 | 89.69 | 90.80 | 89.69 | 90.63 | 79,082 | +1.55(+1.74%) |
Feb 20, 2015 | 89.44 | 90.76 | 88.62 | 89.08 | 471,776 | +0.44(+0.49%) |
Feb 19, 2015 | 89.34 | 89.96 | 88.64 | 88.64 | 79,604 | -1.05(-1.17%) |
Feb 18, 2015 | 89.49 | 90.35 | 89.09 | 89.69 | 206,794 | +0.93(+1.04%) |
Feb 17, 2015 | 90.25 | 90.59 | 88.41 | 88.77 | 347,230 | -1.92(-2.11%) |
Feb 13, 2015 | 92.04 | 90.68 | 90.68 | 90.68 | 145,515 | -1.32(-1.44%) |
Feb 12, 2015 | 92.10 | 93.10 | 92.00 | 92.00 | 90,957 | -0.59(-0.63%) |
Feb 11, 2015 | 92.20 | 92.90 | 91.36 | 92.59 | 121,798 | +0.35(+0.38%) |
Feb 10, 2015 | 92.72 | 92.88 | 91.97 | 92.24 | 189,313 | -1.32(-1.41%) |
Feb 09, 2015 | 94.40 | 94.57 | 93.35 | 93.56 | 151,072 | +0.17(+0.18%) |
Feb 06, 2015 | 94.85 | 95.18 | 93.09 | 93.39 | 2,408,964 | -2.72(-2.83%) |
Feb 05, 2015 | 96.81 | 97.06 | 95.87 | 96.11 | 251,126 | -1.45(-1.49%) |
Feb 04, 2015 | 96.36 | 97.78 | 95.91 | 97.56 | 311,777 | -0.06(-0.06%) |
Feb 03, 2015 | 98.59 | 98.70 | 97.31 | 97.61 | 299,523 | -2.98(-2.96%) |
Feb 02, 2015 | 100.64 | 101.09 | 99.70 | 100.59 | 238,980 | -0.61(-0.60%) |
Jan 30, 2015 | 100.69 | 101.43 | 99.71 | 101.20 | 174,623 | +2.39(+2.42%) |
Jan 29, 2015 | 99.91 | 99.91 | 98.23 | 98.81 | 152,507 | -0.83(-0.83%) |
Jan 28, 2015 | 97.91 | 100.35 | 97.58 | 99.64 | 178,503 | +2.09(+2.15%) |
Jan 27, 2015 | 98.61 | 98.77 | 96.66 | 97.55 | 140,625 | +0.16(+0.16%) |
Jan 26, 2015 | 97.52 | 97.89 | 96.73 | 97.39 | 140,192 | +0.15(+0.15%) |
Jan 23, 2015 | 96.87 | 97.73 | 96.49 | 97.24 | 128,048 | +1.79(+1.88%) |
Jan 22, 2015 | 96.61 | 96.69 | 94.52 | 95.45 | 1,031,348 | -0.82(-0.85%) |
Jan 21, 2015 | 98.29 | 98.49 | 95.77 | 96.27 | 244,760 | -1.50(-1.54%) |
Jan 20, 2015 | 96.75 | 97.97 | 96.56 | 97.77 | 137,893 | +2.06(+2.15%) |
Jan 16, 2015 | 96.89 | 97.51 | 95.70 | 95.71 | 176,403 | -1.84(-1.89%) |
Jan 15, 2015 | 95.68 | 97.77 | 95.36 | 97.56 | 371,604 | +2.14(+2.25%) |
Jan 14, 2015 | 96.30 | 96.89 | 95.31 | 95.41 | 1,009,067 | +1.00(+1.06%) |
Jan 13, 2015 | 94.08 | 95.23 | 93.71 | 94.41 | 167,396 | -0.20(-0.21%) |
Jan 12, 2015 | 93.84 | 95.05 | 93.71 | 94.61 | 200,101 | +0.99(+1.05%) |
Jan 09, 2015 | 91.85 | 93.63 | 91.48 | 93.63 | 115,966 | +1.24(+1.35%) |
Jan 08, 2015 | 93.22 | 93.22 | 92.06 | 92.38 | 182,913 | -1.72(-1.83%) |
Jan 07, 2015 | 93.53 | 94.68 | 92.92 | 94.10 | 159,360 | -0.09(-0.10%) |
Jan 06, 2015 | 93.64 | 95.22 | 92.62 | 94.20 | 538,095 | +2.01(+2.18%) |
Jan 05, 2015 | 91.08 | 92.48 | 90.84 | 92.19 | 658,498 | +1.97(+2.18%) |
Jan 02, 2015 | 89.09 | 90.40 | 88.78 | 90.22 | 197,084 | +1.64(+1.86%) |
Dec 31, 2014 | 88.98 | 88.58 | 88.58 | 88.58 | 86,889 | -0.02(-0.02%) |
Dec 30, 2014 | 88.79 | 89.08 | 88.46 | 88.60 | 97,951 | +0.49(+0.55%) |
Dec 29, 2014 | 87.83 | 88.47 | 87.57 | 88.12 | 109,262 | +1.12(+1.29%) |
Dec 26, 2014 | 87.25 | 87.48 | 86.85 | 86.99 | 30,633 | +0.55(+0.64%) |
Dec 24, 2014 | 85.77 | 86.44 | 86.44 | 86.44 | 42,815 | +0.47(+0.55%) |
Dec 23, 2014 | 88.54 | 88.62 | 85.96 | 85.97 | 117,225 | -2.54(-2.87%) |
Dec 22, 2014 | 87.96 | 88.52 | 87.81 | 88.52 | 72,752 | +0.21(+0.24%) |
Dec 19, 2014 | 86.97 | 88.30 | 86.74 | 88.30 | 89,146 | +1.37(+1.58%) |
Dec 18, 2014 | 87.59 | 87.67 | 86.55 | 86.93 | 292,502 | -1.89(-2.13%) |
Dec 17, 2014 | 89.29 | 89.67 | 87.68 | 88.82 | 169,015 | -0.90(-1.00%) |
Dec 16, 2014 | 89.71 | 90.04 | 88.72 | 89.72 | 112,238 | +1.36(+1.54%) |
Dec 15, 2014 | 87.97 | 88.94 | 87.66 | 88.36 | 214,121 | -0.01(-0.01%) |
Dec 12, 2014 | 87.70 | 88.61 | 87.30 | 88.37 | 653,399 | +1.82(+2.10%) |
Dec 11, 2014 | 85.86 | 86.80 | 85.29 | 86.55 | 545,710 | +0.41(+0.48%) |
Dec 10, 2014 | 85.35 | 86.57 | 85.30 | 86.14 | 102,812 | +0.93(+1.09%) |
Dec 09, 2014 | 85.65 | 86.17 | 85.13 | 85.22 | 92,500 | +0.56(+0.66%) |
Dec 08, 2014 | 83.87 | 84.82 | 83.56 | 84.66 | 58,268 | +1.39(+1.67%) |
Dec 05, 2014 | 83.57 | 83.57 | 82.54 | 83.27 | 37,420 | -0.32(-0.38%) |
Dec 04, 2014 | 82.99 | 83.80 | 82.49 | 83.58 | 95,452 | +0.78(+0.94%) |
Dec 03, 2014 | 82.40 | 82.93 | 82.03 | 82.81 | 32,363 | +0.49(+0.59%) |
Dec 02, 2014 | 83.59 | 83.59 | 82.20 | 82.32 | 312,731 | -1.24(-1.49%) |
Dec 01, 2014 | 84.27 | 84.79 | 83.28 | 83.56 | 154,384 | -0.55(-0.66%) |
Nov 28, 2014 | 83.90 | 84.44 | 83.46 | 84.11 | 59,367 | +0.84(+1.01%) |
Nov 26, 2014 | 83.41 | 83.27 | 83.27 | 83.27 | 57,857 | +0.34(+0.41%) |
Nov 25, 2014 | 82.10 | 83.09 | 81.97 | 82.93 | 137,436 | +0.95(+1.16%) |
Nov 24, 2014 | 81.43 | 82.00 | 81.34 | 81.98 | 92,348 | +0.20(+0.24%) |
Nov 21, 2014 | 81.51 | 81.82 | 81.29 | 81.78 | 64,983 | +0.77(+0.96%) |
Nov 20, 2014 | 81.58 | 81.58 | 80.84 | 81.01 | 417,914 | +0.48(+0.60%) |
Nov 19, 2014 | 80.72 | 81.21 | 80.52 | 80.52 | 47,195 | -0.47(-0.58%) |
Nov 18, 2014 | 81.05 | 81.29 | 80.82 | 81.00 | 63,264 | +0.18(+0.23%) |
Nov 17, 2014 | 81.44 | 81.48 | 80.59 | 80.81 | 78,869 | -0.41(-0.50%) |
Nov 14, 2014 | 80.59 | 81.36 | 80.54 | 81.22 | 59,005 | +0.69(+0.86%) |
Nov 13, 2014 | 80.59 | 80.91 | 80.23 | 80.53 | 62,499 | +0.19(+0.24%) |
Nov 12, 2014 | 81.21 | 81.24 | 80.17 | 80.34 | 31,103 | -0.18(-0.23%) |
Nov 11, 2014 | 80.61 | 80.65 | 80.04 | 80.52 | 38,677 | +0.17(+0.21%) |
Nov 10, 2014 | 81.29 | 81.29 | 80.23 | 80.36 | 55,990 | -0.93(-1.14%) |
Nov 07, 2014 | 80.24 | 81.33 | 80.21 | 81.29 | 140,380 | +1.07(+1.34%) |
Nov 06, 2014 | 80.45 | 80.69 | 80.06 | 80.21 | 141,134 | -0.68(-0.84%) |
Nov 05, 2014 | 80.74 | 81.11 | 80.57 | 80.89 | 40,296 | -0.07(-0.09%) |
Nov 04, 2014 | 81.29 | 81.64 | 80.81 | 80.96 | 99,236 | +0.32(+0.39%) |
Nov 03, 2014 | 80.62 | 80.86 | 79.77 | 80.64 | 224,331 | +0.03(+0.04%) |
Oct 31, 2014 | 80.93 | 81.36 | 80.00 | 80.62 | 79,275 | -0.20(-0.25%) |
Oct 30, 2014 | 81.52 | 82.37 | 77.76 | 80.81 | 80,095 | +0.19(+0.24%) |
Oct 29, 2014 | 79.87 | 81.17 | 79.55 | 80.62 | 129,062 | +0.23(+0.28%) |
Oct 28, 2014 | 80.67 | 80.78 | 80.13 | 80.40 | 100,918 | -0.57(-0.71%) |
Oct 27, 2014 | 81.08 | 80.85 | 80.74 | 80.97 | 50,411 | +0.12(+0.15%) |
Oct 24, 2014 | 80.94 | 81.96 | 80.53 | 80.85 | 56,058 | +0.08(+0.10%) |
Oct 23, 2014 | 81.70 | 81.70 | 80.30 | 80.76 | 150,141 | -0.95(-1.16%) |
Oct 22, 2014 | 81.48 | 81.75 | 81.24 | 81.71 | 129,175 | +0.16(+0.20%) |
Oct 21, 2014 | 81.85 | 82.10 | 81.48 | 81.55 | 122,364 | -0.97(-1.17%) |
Oct 20, 2014 | 82.72 | 82.83 | 82.00 | 82.52 | 84,516 | +0.35(+0.43%) |
Oct 17, 2014 | 82.35 | 82.51 | 81.22 | 82.16 | 148,057 | -0.43(-0.52%) |
Oct 16, 2014 | 85.05 | 85.05 | 82.40 | 82.59 | 150,376 | -0.79(-0.95%) |
Oct 15, 2014 | 85.93 | 90.26 | 83.10 | 83.39 | 394,496 | +0.35(+0.43%) |
Oct 14, 2014 | 82.87 | 83.03 | 81.95 | 83.03 | 118,519 | +0.81(+0.98%) |
Oct 13, 2014 | 81.74 | 82.68 | 81.29 | 82.23 | 133,869 | +1.07(+1.32%) |
Oct 10, 2014 | 80.81 | 81.26 | 80.60 | 81.15 | 57,419 | +0.90(+1.12%) |
Oct 09, 2014 | 80.59 | 80.78 | 80.09 | 80.25 | 38,568 | -0.31(-0.38%) |
Oct 08, 2014 | 80.72 | 80.87 | 79.86 | 80.56 | 80,976 | -0.16(-0.19%) |
Oct 07, 2014 | 79.31 | 80.81 | 79.31 | 80.71 | 230,084 | +1.62(+2.05%) |
Oct 06, 2014 | 79.05 | 79.62 | 78.71 | 79.10 | 105,963 | -0.03(-0.04%) |
Oct 03, 2014 | 78.30 | 79.36 | 78.14 | 79.12 | 127,168 | +0.66(+0.84%) |
Oct 02, 2014 | 79.14 | 79.49 | 78.47 | 78.47 | 72,746 | -1.06(-1.33%) |
Oct 01, 2014 | 78.16 | 79.53 | 78.15 | 79.53 | 188,392 | +2.16(+2.79%) |
Sep 30, 2014 | 77.71 | 78.12 | 77.15 | 77.37 | 196,475 | -0.52(-0.67%) |
Sep 29, 2014 | 77.84 | 78.29 | 77.76 | 77.89 | 103,360 | +0.76(+0.98%) |
Sep 26, 2014 | 77.16 | 77.54 | 76.62 | 77.14 | 41,411 | -0.10(-0.13%) |
Sep 25, 2014 | 76.41 | 77.25 | 76.34 | 77.24 | 40,994 | +1.46(+1.93%) |
Sep 24, 2014 | 76.42 | 76.58 | 75.72 | 75.77 | 35,263 | -0.99(-1.29%) |
Sep 23, 2014 | 75.95 | 76.88 | 75.72 | 76.76 | 77,941 | +1.04(+1.37%) |
Sep 22, 2014 | 75.89 | 76.05 | 75.46 | 75.72 | 43,589 | +0.17(+0.23%) |
Sep 19, 2014 | 75.85 | 75.85 | 74.28 | 75.55 | 28,646 | +1.42(+1.91%) |
Sep 18, 2014 | 74.41 | 74.65 | 74.03 | 74.14 | 19,080 | +0.43(+0.59%) |
Sep 17, 2014 | 74.47 | 74.74 | 73.70 | 73.70 | 56,242 | -0.59(-0.79%) |
Sep 16, 2014 | 74.61 | 74.61 | 73.92 | 74.29 | 52,223 | -0.18(-0.24%) |
Sep 15, 2014 | 74.79 | 75.29 | 74.24 | 74.46 | 94,798 | -0.11(-0.15%) |
Sep 12, 2014 | 74.96 | 75.09 | 74.24 | 74.58 | 100,363 | -1.12(-1.48%) |
Sep 11, 2014 | 76.44 | 76.44 | 75.62 | 75.70 | 29,835 | -0.35(-0.46%) |
Sep 10, 2014 | 76.35 | 76.35 | 75.92 | 76.05 | 55,380 | -0.83(-1.09%) |
Sep 09, 2014 | 76.46 | 76.97 | 76.46 | 76.88 | 83,663 | +0.22(+0.29%) |
Sep 08, 2014 | 77.03 | 77.60 | 76.44 | 76.66 | 99,086 | -0.24(-0.31%) |
Sep 05, 2014 | 77.59 | 77.66 | 76.25 | 76.90 | 196,040 | -0.25(-0.32%) |
Sep 04, 2014 | 77.70 | 77.78 | 77.36 | 77.14 | 123,010 | -1.25(-1.59%) |
Sep 03, 2014 | 77.73 | 78.39 | 77.57 | 78.39 | 145,033 | +0.46(+0.59%) |
Sep 02, 2014 | 79.21 | 79.21 | 77.92 | 77.93 | 271,595 | -1.81(-2.27%) |
Aug 29, 2014 | 81.00 | 79.74 | 79.74 | 79.74 | 147,153 | -0.13(-0.16%) |
Aug 28, 2014 | 79.85 | 80.17 | 79.70 | 79.86 | 85,967 | +0.74(+0.94%) |
Aug 27, 2014 | 78.52 | 79.17 | 78.25 | 79.12 | 48,704 | +1.03(+1.32%) |
Aug 26, 2014 | 78.77 | 78.77 | 77.91 | 78.09 | 162,422 | -0.29(-0.37%) |
Aug 25, 2014 | 78.17 | 78.51 | 77.85 | 78.38 | 126,456 | +0.67(+0.86%) |
Aug 22, 2014 | 78.90 | 78.90 | 77.36 | 77.71 | 123,991 | +0.47(+0.61%) |
Aug 21, 2014 | 76.58 | 77.30 | 76.58 | 77.24 | 20,841 | +0.71(+0.93%) |
Aug 20, 2014 | 76.63 | 76.66 | 76.20 | 76.53 | 56,500 | -0.27(-0.35%) |
Aug 19, 2014 | 77.49 | 77.66 | 76.44 | 76.80 | 54,361 | -0.13(-0.17%) |
Aug 18, 2014 | 77.86 | 78.09 | 76.81 | 76.93 | 60,170 | -1.63(-2.08%) |
Aug 15, 2014 | 78.53 | 78.87 | 77.04 | 78.57 | 139,532 | +1.77(+2.30%) |
Aug 14, 2014 | 76.36 | 77.00 | 75.84 | 76.80 | 39,886 | +0.97(+1.28%) |
Aug 13, 2014 | 75.37 | 75.85 | 75.37 | 75.83 | 18,163 | +0.53(+0.71%) |
Aug 12, 2014 | 75.90 | 75.94 | 75.23 | 75.30 | 84,723 | -0.72(-0.95%) |
Aug 11, 2014 | 76.11 | 76.31 | 75.75 | 76.02 | 51,860 | +0.05(+0.07%) |
Aug 08, 2014 | 76.46 | 76.81 | 75.83 | 75.97 | 65,263 | -0.08(-0.10%) |
Aug 07, 2014 | 75.28 | 76.08 | 75.28 | 76.05 | 30,541 | +0.92(+1.22%) |
Aug 06, 2014 | 75.88 | 75.88 | 75.04 | 75.13 | 80,942 | +0.09(+0.12%) |
Aug 05, 2014 | 74.54 | 75.36 | 74.04 | 75.04 | 24,194 | +0.46(+0.61%) |
Aug 04, 2014 | 74.80 | 75.17 | 74.56 | 74.58 | 26,663 | -0.38(-0.51%) |
Aug 01, 2014 | 74.15 | 75.49 | 73.67 | 74.96 | 156,852 | +0.42(+0.57%) |
Jul 31, 2014 | 73.84 | 75.01 | 73.84 | 74.54 | 179,976 | -0.12(-0.16%) |
Jul 30, 2014 | 75.69 | 75.90 | 74.54 | 74.66 | 108,534 | -1.70(-2.22%) |
Jul 29, 2014 | 76.27 | 76.49 | 75.90 | 76.36 | 65,279 | +0.47(+0.62%) |
Jul 28, 2014 | 76.07 | 76.34 | 75.49 | 75.89 | 59,843 | -0.18(-0.23%) |
Jul 25, 2014 | 75.52 | 76.08 | 75.40 | 76.07 | 125,012 | +1.50(+2.01%) |
Jul 24, 2014 | 74.78 | 74.83 | 74.36 | 74.57 | 34,174 | -0.83(-1.11%) |
Jul 23, 2014 | 75.56 | 75.70 | 75.36 | 75.40 | 19,566 | -0.05(-0.07%) |
Jul 22, 2014 | 75.33 | 75.63 | 74.88 | 75.45 | 31,395 | +0.04(+0.05%) |
Jul 21, 2014 | 75.17 | 75.79 | 75.17 | 75.42 | 65,447 | +0.69(+0.93%) |
Jul 18, 2014 | 75.11 | 75.11 | 74.22 | 74.72 | 43,936 | -0.30(-0.40%) |
Jul 17, 2014 | 74.25 | 75.04 | 73.96 | 75.03 | 107,725 | +1.56(+2.12%) |
Jul 16, 2014 | 73.27 | 73.60 | 73.20 | 73.47 | 82,822 | +0.41(+0.57%) |
Jul 15, 2014 | 72.88 | 73.47 | 72.57 | 73.06 | 20,695 | -0.18(-0.25%) |
Jul 14, 2014 | 73.31 | 73.51 | 72.99 | 73.24 | 43,818 | -0.29(-0.39%) |
Jul 11, 2014 | 73.34 | 73.69 | 73.29 | 73.53 | 21,823 | +0.72(+0.98%) |
Jul 10, 2014 | 73.52 | 73.78 | 72.81 | 72.81 | 58,128 | -0.03(-0.05%) |
Jul 09, 2014 | 72.66 | 73.21 | 72.56 | 72.84 | 41,080 | +0.03(+0.05%) |
Jul 08, 2014 | 72.28 | 72.99 | 72.28 | 72.81 | 105,947 | +1.25(+1.74%) |
Jul 07, 2014 | 70.36 | 71.88 | 70.13 | 71.56 | 289,979 | +0.51(+0.72%) |
Jul 03, 2014 | 70.92 | 71.05 | 71.05 | 71.05 | 177,382 | -0.40(-0.56%) |
Jul 02, 2014 | 71.90 | 72.10 | 71.19 | 71.45 | 101,434 | -1.03(-1.42%) |
Jul 01, 2014 | 72.70 | 72.97 | 72.32 | 72.48 | 63,227 | -0.97(-1.33%) |
Jun 30, 2014 | 73.36 | 73.73 | 73.13 | 73.46 | 109,187 | +0.13(+0.17%) |
Jun 27, 2014 | 73.68 | 73.77 | 73.13 | 73.33 | 98,873 | -0.10(-0.13%) |
Jun 26, 2014 | 73.16 | 73.86 | 73.16 | 73.43 | 45,911 | +0.69(+0.95%) |
Jun 25, 2014 | 73.10 | 73.29 | 72.71 | 72.73 | 26,002 | +0.19(+0.26%) |
Jun 24, 2014 | 72.12 | 72.55 | 71.83 | 72.55 | 28,361 | +1.14(+1.60%) |
Jun 23, 2014 | 72.21 | 72.29 | 71.38 | 71.41 | 47,528 | -0.38(-0.53%) |
Jun 20, 2014 | 71.11 | 71.82 | 70.97 | 71.79 | 40,315 | +0.54(+0.76%) |
Jun 19, 2014 | 72.64 | 72.69 | 70.99 | 71.25 | 34,605 | -1.20(-1.65%) |
Jun 18, 2014 | 72.05 | 72.62 | 71.84 | 72.44 | 21,606 | +0.55(+0.77%) |
Jun 17, 2014 | 72.40 | 72.40 | 71.70 | 71.89 | 80,220 | -0.71(-0.98%) |
Jun 16, 2014 | 72.47 | 72.76 | 72.14 | 72.60 | 103,742 | +0.25(+0.35%) |
Jun 13, 2014 | 71.85 | 72.90 | 71.85 | 72.35 | 51,859 | +0.06(+0.09%) |
Jun 12, 2014 | 71.51 | 72.52 | 71.09 | 72.29 | 49,549 | +0.84(+1.18%) |
Jun 11, 2014 | 71.55 | 71.62 | 70.86 | 71.45 | 134,124 | +0.30(+0.42%) |
Jun 10, 2014 | 71.13 | 71.43 | 71.01 | 71.15 | 26,253 | -0.61(-0.84%) |
Jun 06, 2014 | 72.27 | 72.52 | 71.64 | 71.75 | 55,408 | +0.11(+0.16%) |
Jun 05, 2014 | 71.17 | 72.01 | 70.95 | 71.64 | 72,280 | +0.06(+0.08%) |
Jun 04, 2014 | 71.73 | 71.89 | 71.37 | 71.59 | 37,798 | -0.04(-0.06%) |
Jun 03, 2014 | 72.45 | 72.65 | 71.62 | 71.63 | 56,389 | -1.30(-1.79%) |