Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 83.22 | 83.24 | 82.04 | 82.15 | 915,458 | -0.41(-0.50%) |
Jun 29, 2015 | 84.07 | 84.41 | 82.52 | 82.56 | 689,172 | -2.04(-2.41%) |
Jun 26, 2015 | 84.03 | 84.63 | 84.00 | 84.60 | 905,667 | +0.71(+0.85%) |
Jun 25, 2015 | 83.72 | 83.93 | 83.46 | 83.88 | 757,427 | +0.22(+0.26%) |
Jun 24, 2015 | 84.33 | 84.55 | 83.66 | 83.66 | 516,597 | -0.61(-0.72%) |
Jun 23, 2015 | 84.42 | 84.79 | 84.17 | 84.27 | 561,766 | -0.23(-0.27%) |
Jun 22, 2015 | 84.47 | 84.97 | 84.11 | 84.50 | 685,054 | +0.20(+0.23%) |
Jun 19, 2015 | 84.16 | 84.71 | 83.96 | 84.30 | 1,141,223 | -0.08(-0.09%) |
Jun 18, 2015 | 83.86 | 84.74 | 83.50 | 84.38 | 803,813 | +0.75(+0.90%) |
Jun 17, 2015 | 83.22 | 83.80 | 83.19 | 83.63 | 504,669 | +0.49(+0.59%) |
Jun 16, 2015 | 82.53 | 83.28 | 82.41 | 83.14 | 609,906 | +0.83(+1.01%) |
Jun 15, 2015 | 82.69 | 82.69 | 81.95 | 82.31 | 783,346 | -0.58(-0.70%) |
Jun 12, 2015 | 83.39 | 83.51 | 82.77 | 82.89 | 689,653 | -0.64(-0.77%) |
Jun 11, 2015 | 84.22 | 84.30 | 83.31 | 83.53 | 928,297 | -0.66(-0.79%) |
Jun 10, 2015 | 83.73 | 84.51 | 83.62 | 84.19 | 785,747 | +0.85(+1.02%) |
Jun 09, 2015 | 83.11 | 83.74 | 82.83 | 83.34 | 1,090,185 | +0.15(+0.18%) |
Jun 08, 2015 | 83.71 | 83.98 | 82.85 | 83.19 | 1,214,113 | -0.50(-0.59%) |
Jun 05, 2015 | 83.89 | 84.12 | 83.45 | 83.69 | 1,335,931 | -0.54(-0.64%) |
Jun 04, 2015 | 84.31 | 85.11 | 84.12 | 84.22 | 989,157 | -0.39(-0.46%) |
Jun 03, 2015 | 84.40 | 84.63 | 84.00 | 84.61 | 730,025 | +0.20(+0.23%) |
Jun 02, 2015 | 85.16 | 85.19 | 84.18 | 84.41 | 807,870 | -0.81(-0.95%) |
Jun 01, 2015 | 85.35 | 85.50 | 84.53 | 85.22 | 620,851 | +0.20(+0.23%) |
May 29, 2015 | 86.14 | 86.32 | 84.90 | 85.02 | 1,848,486 | -1.00(-1.17%) |
May 28, 2015 | 86.29 | 86.77 | 85.69 | 86.02 | 1,105,220 | -0.51(-0.58%) |
May 27, 2015 | 86.03 | 86.74 | 85.73 | 86.53 | 734,562 | +0.46(+0.53%) |
May 26, 2015 | 86.72 | 86.84 | 85.95 | 86.07 | 737,779 | -0.63(-0.73%) |
May 22, 2015 | 86.62 | 86.70 | 86.70 | 86.70 | 617,556 | +0.01(+0.01%) |
May 21, 2015 | 86.93 | 87.21 | 86.45 | 86.70 | 732,777 | -0.47(-0.54%) |
May 20, 2015 | 87.13 | 87.68 | 86.83 | 87.17 | 811,236 | -0.01(-0.01%) |
May 19, 2015 | 86.48 | 87.26 | 86.17 | 87.18 | 759,826 | +0.69(+0.79%) |
May 18, 2015 | 86.23 | 86.78 | 86.08 | 86.49 | 643,294 | +0.25(+0.29%) |
May 15, 2015 | 85.80 | 86.34 | 85.80 | 86.24 | 675,700 | +0.58(+0.67%) |
May 14, 2015 | 85.09 | 85.84 | 84.82 | 85.66 | 778,361 | +1.01(+1.19%) |
May 13, 2015 | 84.87 | 85.62 | 84.56 | 84.65 | 875,592 | -0.24(-0.28%) |
May 12, 2015 | 84.49 | 85.12 | 84.02 | 84.89 | 878,545 | +0.43(+0.50%) |
May 11, 2015 | 84.77 | 85.21 | 84.46 | 84.46 | 650,826 | -0.51(-0.59%) |
May 08, 2015 | 85.29 | 85.57 | 84.45 | 84.97 | 837,454 | +0.39(+0.46%) |
May 07, 2015 | 84.20 | 84.93 | 83.77 | 84.58 | 1,086,380 | +0.49(+0.58%) |
May 06, 2015 | 83.73 | 84.13 | 83.26 | 84.09 | 1,299,738 | +0.59(+0.71%) |
May 05, 2015 | 84.41 | 84.60 | 83.36 | 83.50 | 1,436,419 | -0.62(-0.73%) |
May 04, 2015 | 84.11 | 84.76 | 84.03 | 84.11 | 1,275,070 | +0.25(+0.30%) |
May 01, 2015 | 84.48 | 85.69 | 83.67 | 83.86 | 1,605,284 | +0.07(+0.08%) |
Apr 30, 2015 | 84.59 | 84.88 | 83.60 | 83.79 | 1,746,680 | -0.80(-0.94%) |
Apr 29, 2015 | 85.51 | 85.95 | 84.42 | 84.59 | 1,136,750 | -0.96(-1.12%) |
Apr 28, 2015 | 85.61 | 85.92 | 85.24 | 85.54 | 847,890 | +0.02(+0.02%) |
Apr 27, 2015 | 86.30 | 86.44 | 84.97 | 85.53 | 1,120,737 | -0.74(-0.86%) |
Apr 24, 2015 | 86.11 | 86.50 | 85.96 | 86.27 | 605,923 | +0.11(+0.13%) |
Apr 23, 2015 | 85.81 | 86.56 | 85.61 | 86.16 | 688,801 | +0.17(+0.19%) |
Apr 22, 2015 | 86.40 | 86.47 | 85.52 | 85.99 | 740,167 | -0.06(-0.07%) |
Apr 21, 2015 | 86.00 | 86.79 | 85.65 | 86.06 | 952,539 | +0.39(+0.46%) |
Apr 20, 2015 | 86.12 | 86.51 | 85.59 | 85.66 | 808,060 | -0.04(-0.05%) |
Apr 17, 2015 | 86.40 | 86.47 | 85.31 | 85.70 | 923,038 | -0.86(-1.00%) |
Apr 16, 2015 | 86.65 | 87.05 | 86.28 | 86.56 | 505,580 | -0.09(-0.11%) |
Apr 15, 2015 | 87.02 | 87.78 | 86.58 | 86.66 | 665,757 | -0.40(-0.46%) |
Apr 14, 2015 | 86.78 | 87.42 | 86.56 | 87.06 | 585,921 | +0.19(+0.22%) |
Apr 13, 2015 | 86.47 | 87.16 | 86.28 | 86.87 | 618,300 | +0.06(+0.07%) |
Apr 10, 2015 | 86.98 | 87.21 | 86.57 | 86.81 | 725,514 | -0.17(-0.20%) |
Apr 09, 2015 | 86.76 | 87.05 | 86.20 | 86.98 | 851,317 | +0.31(+0.35%) |
Apr 08, 2015 | 86.83 | 87.06 | 86.22 | 86.67 | 748,286 | -0.10(-0.12%) |
Apr 07, 2015 | 87.11 | 87.92 | 86.75 | 86.78 | 777,977 | -0.58(-0.66%) |
Apr 06, 2015 | 88.16 | 88.40 | 86.56 | 87.36 | 1,429,117 | +0.92(+1.06%) |
Apr 02, 2015 | 86.06 | 86.44 | 86.44 | 86.44 | 1,148,299 | +0.21(+0.25%) |
Apr 01, 2015 | 86.14 | 86.40 | 85.57 | 86.23 | 1,065,771 | -0.36(-0.42%) |
Mar 31, 2015 | 86.55 | 87.43 | 86.55 | 86.59 | 875,768 | -0.29(-0.33%) |
Mar 30, 2015 | 86.28 | 87.36 | 85.87 | 86.88 | 849,415 | +0.58(+0.67%) |
Mar 27, 2015 | 86.05 | 86.38 | 85.70 | 86.30 | 685,018 | +0.30(+0.35%) |
Mar 26, 2015 | 86.27 | 86.33 | 85.65 | 86.00 | 964,208 | -0.31(-0.36%) |
Mar 25, 2015 | 87.68 | 87.85 | 86.29 | 86.31 | 864,802 | -0.86(-0.99%) |
Mar 24, 2015 | 87.71 | 88.32 | 87.14 | 87.18 | 892,440 | -0.62(-0.71%) |
Mar 23, 2015 | 87.40 | 88.36 | 87.29 | 87.80 | 1,327,388 | +0.03(+0.04%) |
Mar 20, 2015 | 86.42 | 87.87 | 86.23 | 87.76 | 3,271,694 | +1.80(+2.10%) |
Mar 19, 2015 | 85.95 | 86.26 | 85.65 | 85.96 | 959,956 | -0.20(-0.23%) |
Mar 18, 2015 | 85.67 | 86.40 | 84.30 | 86.16 | 1,407,231 | +0.64(+0.74%) |
Mar 17, 2015 | 85.65 | 85.78 | 84.89 | 85.52 | 1,016,173 | -0.29(-0.34%) |
Mar 16, 2015 | 85.65 | 86.40 | 85.43 | 85.81 | 1,420,579 | +0.49(+0.58%) |
Mar 13, 2015 | 85.38 | 85.55 | 84.74 | 85.32 | 953,217 | -0.35(-0.40%) |
Mar 12, 2015 | 84.48 | 85.75 | 84.30 | 85.66 | 934,527 | +1.40(+1.66%) |
Mar 11, 2015 | 84.48 | 84.81 | 83.56 | 84.27 | 1,225,527 | -0.31(-0.37%) |
Mar 10, 2015 | 85.24 | 85.60 | 84.55 | 84.58 | 862,472 | -1.22(-1.43%) |
Mar 09, 2015 | 85.23 | 86.05 | 85.02 | 85.80 | 873,725 | +0.55(+0.64%) |
Mar 06, 2015 | 86.01 | 86.12 | 85.05 | 85.25 | 1,083,570 | -1.15(-1.33%) |
Mar 05, 2015 | 86.28 | 86.56 | 85.85 | 86.41 | 960,163 | +0.18(+0.21%) |
Mar 04, 2015 | 86.66 | 86.94 | 85.79 | 86.23 | 1,213,879 | -0.71(-0.82%) |
Mar 03, 2015 | 86.20 | 86.96 | 85.81 | 86.94 | 1,435,191 | +0.72(+0.84%) |
Mar 02, 2015 | 85.21 | 86.40 | 85.11 | 86.22 | 1,146,253 | +1.00(+1.18%) |
Feb 27, 2015 | 85.68 | 85.68 | 85.10 | 85.21 | 769,443 | -0.36(-0.42%) |
Feb 26, 2015 | 85.52 | 85.86 | 85.18 | 85.58 | 698,184 | +0.09(+0.10%) |
Feb 25, 2015 | 85.79 | 85.87 | 85.41 | 85.49 | 930,794 | -0.30(-0.35%) |
Feb 24, 2015 | 85.81 | 86.16 | 85.39 | 85.79 | 1,128,914 | -0.28(-0.33%) |
Feb 23, 2015 | 85.58 | 86.11 | 85.36 | 86.07 | 886,495 | +0.62(+0.73%) |
Feb 20, 2015 | 85.70 | 85.81 | 85.01 | 85.45 | 1,050,547 | -0.27(-0.31%) |
Feb 19, 2015 | 85.89 | 86.00 | 85.35 | 85.72 | 902,780 | -0.38(-0.45%) |
Feb 18, 2015 | 85.23 | 86.23 | 85.12 | 86.10 | 919,122 | +0.71(+0.84%) |
Feb 17, 2015 | 85.50 | 85.79 | 84.92 | 85.39 | 848,223 | -0.11(-0.13%) |
Feb 13, 2015 | 84.76 | 85.50 | 85.50 | 85.50 | 904,921 | +0.58(+0.68%) |
Feb 12, 2015 | 84.52 | 84.99 | 84.39 | 84.92 | 939,188 | +0.25(+0.30%) |
Feb 11, 2015 | 84.79 | 85.10 | 84.17 | 84.67 | 710,117 | -0.13(-0.15%) |
Feb 10, 2015 | 83.93 | 85.00 | 83.71 | 84.79 | 1,223,633 | +0.93(+1.11%) |
Feb 09, 2015 | 83.87 | 84.08 | 83.43 | 83.86 | 1,402,908 | -0.02(-0.02%) |
Feb 06, 2015 | 84.35 | 84.87 | 83.37 | 83.87 | 1,594,091 | -0.88(-1.04%) |
Feb 05, 2015 | 85.83 | 86.37 | 84.38 | 84.75 | 2,328,162 | -1.22(-1.42%) |
Feb 04, 2015 | 87.59 | 88.20 | 84.71 | 85.98 | 2,968,730 | +1.51(+1.78%) |
Feb 03, 2015 | 84.80 | 85.05 | 83.86 | 84.47 | 2,449,671 | -0.11(-0.13%) |
Feb 02, 2015 | 83.64 | 84.62 | 83.14 | 84.58 | 1,135,646 | +0.88(+1.05%) |
Jan 30, 2015 | 85.12 | 85.21 | 83.61 | 83.70 | 2,132,219 | -1.52(-1.79%) |
Jan 29, 2015 | 84.47 | 85.37 | 84.11 | 85.22 | 1,668,728 | +1.22(+1.45%) |
Jan 28, 2015 | 85.15 | 85.35 | 83.87 | 84.01 | 1,458,283 | -0.71(-0.83%) |
Jan 27, 2015 | 84.24 | 84.93 | 83.61 | 84.71 | 1,122,066 | -0.12(-0.14%) |
Jan 26, 2015 | 84.54 | 84.94 | 84.20 | 84.83 | 1,623,731 | +0.38(+0.46%) |
Jan 23, 2015 | 85.59 | 85.66 | 84.07 | 84.45 | 2,113,083 | -1.33(-1.55%) |
Jan 22, 2015 | 85.01 | 85.82 | 84.53 | 85.78 | 1,533,954 | +1.00(+1.19%) |
Jan 21, 2015 | 84.54 | 85.38 | 84.06 | 84.77 | 1,766,742 | +0.17(+0.20%) |
Jan 20, 2015 | 85.30 | 85.65 | 83.92 | 84.60 | 1,848,900 | -0.37(-0.44%) |
Jan 16, 2015 | 83.52 | 85.09 | 83.52 | 84.98 | 1,231,140 | +1.32(+1.57%) |
Jan 15, 2015 | 83.32 | 84.89 | 83.42 | 83.66 | 1,507,012 | +0.34(+0.41%) |
Jan 14, 2015 | 82.33 | 83.37 | 82.16 | 83.32 | 911,061 | +0.13(+0.16%) |
Jan 13, 2015 | 83.29 | 84.05 | 82.65 | 83.18 | 1,049,260 | +0.33(+0.39%) |
Jan 12, 2015 | 83.31 | 83.43 | 82.51 | 82.86 | 1,180,469 | -0.20(-0.24%) |
Jan 09, 2015 | 83.55 | 83.77 | 82.72 | 83.06 | 967,714 | -0.54(-0.64%) |
Jan 08, 2015 | 82.76 | 83.71 | 82.71 | 83.60 | 2,115,228 | +0.93(+1.12%) |
Jan 07, 2015 | 81.38 | 83.00 | 81.28 | 82.67 | 1,574,393 | +1.39(+1.72%) |
Jan 06, 2015 | 81.29 | 82.19 | 80.88 | 81.28 | 1,961,586 | +0.34(+0.42%) |
Jan 05, 2015 | 80.87 | 81.72 | 80.40 | 80.93 | 1,681,801 | +0.02(+0.02%) |
Jan 02, 2015 | 80.99 | 81.19 | 80.20 | 80.92 | 1,103,202 | -0.26(-0.33%) |
Dec 31, 2014 | 82.37 | 81.18 | 81.18 | 81.18 | 769,169 | -1.07(-1.30%) |
Dec 30, 2014 | 81.95 | 82.51 | 81.95 | 82.25 | 641,968 | +0.09(+0.11%) |
Dec 29, 2014 | 81.99 | 82.56 | 81.91 | 82.16 | 487,965 | -0.15(-0.18%) |
Dec 26, 2014 | 82.08 | 82.56 | 81.98 | 82.30 | 344,204 | +0.15(+0.18%) |
Dec 24, 2014 | 82.69 | 82.16 | 82.16 | 82.16 | 459,550 | -0.48(-0.58%) |
Dec 23, 2014 | 81.55 | 82.76 | 81.13 | 82.64 | 1,030,765 | +1.40(+1.73%) |
Dec 22, 2014 | 81.21 | 81.58 | 80.78 | 81.24 | 1,188,130 | -0.10(-0.12%) |
Dec 19, 2014 | 81.14 | 81.49 | 80.75 | 81.34 | 1,742,120 | +0.46(+0.57%) |
Dec 18, 2014 | 80.08 | 80.89 | 79.55 | 80.88 | 1,329,349 | +1.42(+1.78%) |
Dec 17, 2014 | 78.34 | 79.55 | 77.99 | 79.46 | 1,495,925 | +1.46(+1.88%) |
Dec 16, 2014 | 77.61 | 78.71 | 76.97 | 78.00 | 1,525,465 | +0.39(+0.50%) |
Dec 15, 2014 | 77.60 | 78.14 | 77.20 | 77.61 | 904,501 | +0.12(+0.15%) |
Dec 12, 2014 | 78.09 | 78.92 | 77.46 | 77.49 | 1,430,525 | -1.13(-1.44%) |
Dec 11, 2014 | 77.63 | 78.95 | 77.63 | 78.62 | 1,242,783 | +1.11(+1.44%) |
Dec 10, 2014 | 77.48 | 78.05 | 77.15 | 77.50 | 1,402,925 | +0.29(+0.37%) |
Dec 09, 2014 | 77.13 | 77.58 | 76.90 | 77.22 | 1,260,124 | -0.26(-0.34%) |
Dec 08, 2014 | 77.12 | 77.81 | 76.89 | 77.48 | 1,599,951 | +0.47(+0.61%) |
Dec 05, 2014 | 77.59 | 77.68 | 76.58 | 77.01 | 2,091,715 | -0.58(-0.75%) |
Dec 04, 2014 | 77.54 | 77.83 | 76.57 | 77.60 | 2,795,211 | +0.33(+0.43%) |
Dec 03, 2014 | 78.20 | 78.23 | 76.23 | 77.26 | 3,469,367 | -1.05(-1.34%) |
Dec 02, 2014 | 78.77 | 79.01 | 78.14 | 78.32 | 1,870,187 | -0.60(-0.76%) |
Dec 01, 2014 | 78.12 | 79.62 | 78.12 | 78.92 | 1,412,680 | -0.25(-0.31%) |
Nov 28, 2014 | 78.27 | 79.69 | 78.21 | 79.16 | 836,395 | +1.34(+1.72%) |
Nov 26, 2014 | 77.51 | 77.82 | 77.82 | 77.82 | 1,004,207 | +0.09(+0.12%) |
Nov 25, 2014 | 77.39 | 77.84 | 77.22 | 77.73 | 2,030,356 | +0.34(+0.44%) |
Nov 24, 2014 | 77.89 | 77.91 | 77.25 | 77.39 | 1,584,189 | -0.29(-0.37%) |
Nov 21, 2014 | 78.46 | 78.56 | 77.51 | 77.68 | 1,671,950 | -0.41(-0.53%) |
Nov 20, 2014 | 78.56 | 78.65 | 78.02 | 78.09 | 1,023,620 | -0.44(-0.56%) |
Nov 19, 2014 | 78.68 | 78.68 | 78.06 | 78.53 | 1,207,862 | +0.02(+0.03%) |
Nov 18, 2014 | 78.70 | 78.85 | 78.00 | 78.50 | 1,223,902 | -0.19(-0.25%) |
Nov 17, 2014 | 77.95 | 78.78 | 77.77 | 78.70 | 1,284,217 | +0.70(+0.90%) |
Nov 14, 2014 | 79.17 | 79.27 | 77.69 | 78.00 | 1,658,311 | -1.39(-1.76%) |
Nov 13, 2014 | 79.38 | 79.65 | 79.14 | 79.39 | 1,204,373 | +0.30(+0.38%) |
Nov 12, 2014 | 79.02 | 79.18 | 78.77 | 79.09 | 1,042,796 | +0.13(+0.17%) |
Nov 11, 2014 | 79.01 | 79.44 | 78.60 | 78.95 | 1,242,639 | -0.25(-0.31%) |
Nov 10, 2014 | 78.68 | 79.22 | 78.35 | 79.20 | 1,161,926 | +0.69(+0.87%) |
Nov 07, 2014 | 78.11 | 78.68 | 77.83 | 78.52 | 1,060,266 | +0.34(+0.43%) |
Nov 06, 2014 | 78.68 | 78.84 | 78.00 | 78.18 | 1,514,984 | -0.29(-0.37%) |
Nov 05, 2014 | 79.07 | 79.20 | 78.19 | 78.47 | 1,130,224 | -0.16(-0.20%) |
Nov 04, 2014 | 77.58 | 79.60 | 77.58 | 78.63 | 1,594,071 | +0.86(+1.10%) |
Nov 03, 2014 | 77.89 | 78.27 | 77.01 | 77.77 | 1,546,923 | +0.26(+0.33%) |
Oct 31, 2014 | 77.90 | 77.90 | 76.66 | 77.51 | 1,402,311 | +0.70(+0.91%) |
Oct 30, 2014 | 76.41 | 76.83 | 75.83 | 76.81 | 1,152,913 | +0.68(+0.89%) |
Oct 29, 2014 | 76.24 | 76.52 | 75.57 | 76.13 | 1,754,327 | -0.05(-0.07%) |
Oct 28, 2014 | 76.85 | 77.05 | 75.96 | 76.19 | 1,579,122 | -0.44(-0.58%) |
Oct 27, 2014 | 77.17 | 77.49 | 76.60 | 76.63 | 1,064,597 | -0.28(-0.36%) |
Oct 24, 2014 | 76.43 | 77.18 | 76.25 | 76.91 | 842,791 | +0.80(+1.06%) |
Oct 23, 2014 | 76.99 | 76.99 | 76.06 | 76.11 | 1,410,935 | -0.48(-0.63%) |
Oct 22, 2014 | 76.31 | 76.96 | 76.31 | 76.59 | 1,063,605 | +0.19(+0.25%) |
Oct 21, 2014 | 75.76 | 77.01 | 75.12 | 76.39 | 1,173,224 | +0.83(+1.09%) |
Oct 20, 2014 | 74.38 | 75.61 | 74.38 | 75.57 | 1,475,301 | +1.11(+1.49%) |
Oct 17, 2014 | 74.64 | 74.74 | 74.00 | 74.46 | 1,801,944 | +0.13(+0.18%) |
Oct 16, 2014 | 74.30 | 74.95 | 73.99 | 74.33 | 1,493,573 | -0.86(-1.14%) |
Oct 15, 2014 | 74.69 | 75.42 | 73.84 | 75.19 | 1,856,314 | +0.16(+0.22%) |
Oct 14, 2014 | 74.26 | 75.14 | 73.67 | 75.03 | 1,481,460 | +0.86(+1.16%) |
Oct 13, 2014 | 75.07 | 75.23 | 74.12 | 74.17 | 1,138,167 | -0.90(-1.21%) |
Oct 10, 2014 | 75.60 | 75.88 | 75.05 | 75.07 | 1,142,756 | -0.29(-0.38%) |
Oct 09, 2014 | 76.16 | 76.62 | 75.25 | 75.36 | 1,048,570 | -1.01(-1.32%) |
Oct 08, 2014 | 74.98 | 76.46 | 74.81 | 76.36 | 1,736,341 | +1.62(+2.17%) |
Oct 07, 2014 | 74.46 | 75.36 | 74.35 | 74.74 | 1,807,888 | +0.22(+0.29%) |
Oct 06, 2014 | 75.00 | 75.02 | 74.21 | 74.52 | 834,050 | -0.07(-0.09%) |
Oct 03, 2014 | 74.52 | 74.78 | 74.38 | 74.59 | 1,779,435 | +0.39(+0.53%) |
Oct 02, 2014 | 74.08 | 74.39 | 73.67 | 74.20 | 1,311,068 | +0.39(+0.52%) |
Oct 01, 2014 | 74.23 | 74.23 | 73.60 | 73.81 | 1,677,895 | -0.45(-0.60%) |
Sep 30, 2014 | 74.22 | 74.46 | 74.04 | 74.26 | 1,479,969 | -0.18(-0.24%) |
Sep 29, 2014 | 73.43 | 74.49 | 73.29 | 74.44 | 1,720,361 | +0.49(+0.66%) |
Sep 26, 2014 | 73.61 | 74.15 | 73.44 | 73.95 | 1,206,349 | +0.39(+0.53%) |
Sep 25, 2014 | 73.58 | 74.02 | 73.28 | 73.56 | 1,565,896 | -0.31(-0.42%) |
Sep 24, 2014 | 73.17 | 74.15 | 73.15 | 73.87 | 1,828,251 | +0.53(+0.73%) |
Sep 23, 2014 | 73.08 | 74.16 | 72.81 | 73.34 | 4,556,118 | -1.84(-2.45%) |
Sep 22, 2014 | 73.30 | 76.02 | 72.78 | 75.18 | 11,462,971 | +5.15(+7.35%) |
Sep 19, 2014 | 69.93 | 70.12 | 69.59 | 70.03 | 1,410,349 | +0.52(+0.75%) |
Sep 18, 2014 | 69.56 | 69.76 | 69.10 | 69.51 | 705,968 | +0.06(+0.09%) |
Sep 17, 2014 | 69.62 | 69.80 | 69.13 | 69.45 | 893,234 | -0.28(-0.40%) |
Sep 16, 2014 | 69.41 | 70.07 | 68.82 | 69.73 | 886,001 | +0.53(+0.77%) |
Sep 15, 2014 | 68.90 | 69.31 | 68.82 | 69.20 | 621,319 | +0.39(+0.57%) |
Sep 12, 2014 | 69.38 | 69.58 | 68.59 | 68.80 | 1,391,410 | -0.85(-1.22%) |
Sep 11, 2014 | 69.54 | 69.79 | 69.30 | 69.65 | 969,639 | +0.11(+0.16%) |
Sep 10, 2014 | 69.20 | 69.65 | 68.94 | 69.54 | 1,006,440 | +0.34(+0.49%) |
Sep 09, 2014 | 68.86 | 69.24 | 68.58 | 69.20 | 1,097,955 | +0.16(+0.24%) |
Sep 08, 2014 | 69.15 | 69.42 | 68.89 | 69.04 | 816,144 | -0.40(-0.58%) |
Sep 05, 2014 | 68.79 | 69.44 | 68.52 | 69.44 | 1,120,762 | +0.77(+1.13%) |
Sep 04, 2014 | 68.62 | 69.11 | 68.55 | 68.67 | 1,285,762 | +0.05(+0.08%) |
Sep 03, 2014 | 68.55 | 68.96 | 68.53 | 68.62 | 881,996 | +0.06(+0.09%) |
Sep 02, 2014 | 68.55 | 68.79 | 68.22 | 68.55 | 996,260 | +0.05(+0.07%) |
Aug 29, 2014 | 68.67 | 68.51 | 68.51 | 68.51 | 1,039,281 | -0.04(-0.06%) |
Aug 28, 2014 | 68.70 | 68.77 | 68.28 | 68.55 | 953,789 | -0.18(-0.26%) |
Aug 27, 2014 | 68.77 | 68.98 | 68.60 | 68.72 | 1,054,568 | -0.05(-0.07%) |
Aug 26, 2014 | 68.86 | 69.07 | 68.73 | 68.77 | 683,928 | -0.09(-0.13%) |
Aug 25, 2014 | 69.20 | 69.20 | 68.73 | 68.86 | 794,562 | -0.12(-0.17%) |
Aug 22, 2014 | 69.14 | 69.37 | 68.87 | 68.98 | 668,303 | -0.16(-0.23%) |
Aug 21, 2014 | 68.84 | 69.24 | 68.69 | 69.14 | 758,187 | +0.37(+0.54%) |
Aug 20, 2014 | 68.82 | 69.00 | 68.55 | 68.77 | 624,177 | -0.04(-0.06%) |
Aug 19, 2014 | 68.72 | 68.89 | 68.52 | 68.81 | 877,432 | +0.05(+0.07%) |
Aug 18, 2014 | 68.40 | 69.11 | 68.40 | 68.76 | 757,754 | +0.38(+0.55%) |
Aug 15, 2014 | 68.60 | 68.70 | 67.98 | 68.38 | 1,216,291 | -0.03(-0.05%) |
Aug 14, 2014 | 68.44 | 68.68 | 68.17 | 68.42 | 746,617 | -0.02(-0.03%) |
Aug 13, 2014 | 68.72 | 68.79 | 68.20 | 68.44 | 708,005 | +0.02(+0.02%) |
Aug 12, 2014 | 68.52 | 68.88 | 68.30 | 68.42 | 827,779 | -0.40(-0.58%) |
Aug 11, 2014 | 68.36 | 68.96 | 68.24 | 68.82 | 1,324,006 | +0.59(+0.86%) |
Aug 08, 2014 | 67.39 | 68.11 | 67.38 | 68.24 | 1,190,650 | +0.78(+1.16%) |
Aug 07, 2014 | 68.12 | 68.27 | 67.36 | 67.46 | 1,149,318 | -0.67(-0.99%) |
Aug 06, 2014 | 66.88 | 68.18 | 66.74 | 68.13 | 1,661,349 | +1.26(+1.88%) |
Aug 05, 2014 | 66.84 | 67.43 | 66.52 | 66.87 | 1,561,506 | +0.07(+0.10%) |
Aug 04, 2014 | 68.78 | 68.81 | 66.74 | 66.80 | 2,816,233 | -2.17(-3.15%) |
Aug 01, 2014 | 67.50 | 69.47 | 67.50 | 68.97 | 3,312,514 | +1.80(+2.68%) |
Jul 31, 2014 | 67.85 | 68.11 | 66.97 | 67.17 | 1,923,515 | -0.91(-1.34%) |
Jul 30, 2014 | 68.74 | 68.96 | 67.90 | 68.08 | 1,514,070 | -0.48(-0.70%) |
Jul 29, 2014 | 69.30 | 69.50 | 68.54 | 68.56 | 1,193,952 | -0.55(-0.79%) |
Jul 28, 2014 | 69.14 | 69.54 | 68.84 | 69.11 | 920,570 | -0.08(-0.11%) |
Jul 25, 2014 | 69.88 | 70.02 | 69.08 | 69.19 | 950,845 | -0.82(-1.17%) |
Jul 24, 2014 | 69.95 | 70.10 | 69.79 | 70.01 | 954,467 | +0.28(+0.40%) |
Jul 23, 2014 | 69.76 | 69.97 | 69.49 | 69.73 | 973,959 | -0.12(-0.18%) |
Jul 22, 2014 | 70.26 | 70.33 | 69.81 | 69.85 | 1,114,749 | -0.44(-0.63%) |
Jul 21, 2014 | 70.44 | 70.49 | 69.95 | 70.29 | 1,464,576 | -0.46(-0.66%) |
Jul 18, 2014 | 70.57 | 70.77 | 70.24 | 70.76 | 1,426,510 | +0.16(+0.23%) |
Jul 17, 2014 | 71.06 | 71.13 | 70.59 | 70.60 | 859,877 | -0.45(-0.64%) |
Jul 16, 2014 | 71.11 | 71.28 | 70.92 | 71.05 | 925,903 | +0.11(+0.15%) |
Jul 15, 2014 | 71.45 | 71.59 | 70.77 | 70.94 | 1,552,694 | -0.49(-0.69%) |
Jul 14, 2014 | 71.38 | 71.70 | 71.14 | 71.43 | 840,607 | +0.28(+0.39%) |
Jul 11, 2014 | 71.25 | 71.40 | 71.03 | 71.16 | 734,748 | -0.20(-0.28%) |
Jul 10, 2014 | 70.83 | 71.57 | 70.73 | 71.36 | 972,776 | +0.17(+0.24%) |
Jul 09, 2014 | 70.75 | 71.29 | 70.62 | 71.19 | 810,649 | +0.57(+0.80%) |
Jul 08, 2014 | 70.76 | 71.13 | 70.57 | 70.62 | 1,043,920 | -0.04(-0.05%) |
Jul 07, 2014 | 70.40 | 70.79 | 70.33 | 70.66 | 681,377 | +0.17(+0.24%) |
Jul 03, 2014 | 70.44 | 70.49 | 70.49 | 70.49 | 718,882 | +0.15(+0.21%) |
Jul 02, 2014 | 70.07 | 70.38 | 70.00 | 70.34 | 802,084 | +0.35(+0.49%) |