Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 75.69 | 76.33 | 75.44 | 76.03 | 5,685,376 | +0.71(+0.95%) |
Jul 30, 2015 | 74.57 | 75.42 | 74.48 | 75.32 | 3,865,356 | +0.38(+0.51%) |
Jul 29, 2015 | 74.54 | 75.72 | 74.43 | 74.94 | 7,490,526 | +0.71(+0.95%) |
Jul 28, 2015 | 72.71 | 74.63 | 72.66 | 74.23 | 10,222,516 | +3.58(+5.07%) |
Jul 27, 2015 | 70.19 | 70.73 | 69.93 | 70.65 | 4,884,603 | +0.27(+0.39%) |
Jul 24, 2015 | 71.36 | 71.36 | 70.21 | 70.38 | 3,984,720 | -1.01(-1.42%) |
Jul 23, 2015 | 72.53 | 72.53 | 71.17 | 71.39 | 2,612,419 | -0.83(-1.15%) |
Jul 22, 2015 | 73.11 | 73.26 | 71.92 | 72.22 | 3,623,025 | -0.54(-0.75%) |
Jul 21, 2015 | 72.52 | 73.27 | 72.47 | 72.76 | 2,933,446 | +0.27(+0.38%) |
Jul 20, 2015 | 72.49 | 72.69 | 72.27 | 72.49 | 2,392,390 | -0.01(-0.01%) |
Jul 17, 2015 | 72.17 | 72.88 | 72.09 | 72.49 | 3,572,335 | +0.09(+0.12%) |
Jul 16, 2015 | 72.69 | 72.78 | 72.32 | 72.40 | 2,084,664 | +0.22(+0.31%) |
Jul 15, 2015 | 72.72 | 72.76 | 72.04 | 72.18 | 2,817,730 | -0.51(-0.71%) |
Jul 14, 2015 | 72.72 | 72.87 | 72.25 | 72.69 | 3,258,256 | +0.08(+0.11%) |
Jul 13, 2015 | 72.51 | 72.75 | 72.09 | 72.61 | 3,352,169 | +0.59(+0.83%) |
Jul 10, 2015 | 72.06 | 72.29 | 71.77 | 72.02 | 2,627,557 | +0.90(+1.26%) |
Jul 09, 2015 | 71.74 | 71.91 | 71.10 | 71.12 | 2,749,154 | +0.19(+0.27%) |
Jul 08, 2015 | 71.91 | 71.98 | 70.77 | 70.93 | 3,745,863 | -1.49(-2.06%) |
Jul 07, 2015 | 72.02 | 72.44 | 71.38 | 72.42 | 5,056,669 | +0.62(+0.87%) |
Jul 06, 2015 | 71.74 | 72.36 | 71.42 | 71.80 | 3,663,406 | -0.40(-0.56%) |
Jul 02, 2015 | 72.21 | 72.20 | 72.20 | 72.20 | 2,471,854 | +0.19(+0.27%) |
Jul 01, 2015 | 72.43 | 72.75 | 71.69 | 72.00 | 3,895,387 | +0.02(+0.03%) |
Jun 30, 2015 | 72.98 | 72.98 | 71.91 | 71.98 | 4,118,989 | -0.30(-0.41%) |
Jun 29, 2015 | 73.32 | 73.53 | 72.23 | 72.28 | 4,721,940 | -1.52(-2.05%) |
Jun 26, 2015 | 73.85 | 74.05 | 73.49 | 73.79 | 3,746,131 | +0.30(+0.41%) |
Jun 25, 2015 | 73.81 | 74.10 | 73.43 | 73.49 | 2,994,005 | -0.33(-0.45%) |
Jun 24, 2015 | 74.80 | 74.87 | 73.54 | 73.82 | 3,453,358 | -1.01(-1.35%) |
Jun 23, 2015 | 75.23 | 75.52 | 74.71 | 74.83 | 2,010,281 | -0.48(-0.63%) |
Jun 22, 2015 | 75.14 | 75.52 | 75.04 | 75.31 | 4,356,966 | +0.41(+0.55%) |
Jun 19, 2015 | 75.08 | 75.29 | 74.62 | 74.90 | 4,847,548 | -0.42(-0.55%) |
Jun 18, 2015 | 74.64 | 75.52 | 74.64 | 75.32 | 3,970,832 | +0.73(+0.98%) |
Jun 17, 2015 | 74.21 | 74.80 | 73.90 | 74.59 | 3,832,442 | +0.05(+0.07%) |
Jun 16, 2015 | 74.22 | 74.63 | 73.40 | 74.54 | 4,122,971 | +0.29(+0.39%) |
Jun 15, 2015 | 73.99 | 74.40 | 73.53 | 74.25 | 2,897,932 | -0.07(-0.10%) |
Jun 12, 2015 | 74.64 | 75.00 | 74.05 | 74.32 | 3,258,690 | -0.70(-0.93%) |
Jun 11, 2015 | 74.88 | 75.14 | 74.62 | 75.02 | 2,556,724 | +0.40(+0.54%) |
Jun 10, 2015 | 74.23 | 74.89 | 73.98 | 74.62 | 3,611,355 | +0.62(+0.84%) |
Jun 09, 2015 | 73.65 | 74.41 | 73.55 | 73.99 | 3,161,635 | +0.26(+0.35%) |
Jun 08, 2015 | 74.66 | 74.70 | 73.69 | 73.73 | 3,796,538 | -0.92(-1.23%) |
Jun 05, 2015 | 74.39 | 74.80 | 74.11 | 74.66 | 3,624,507 | +0.30(+0.41%) |
Jun 04, 2015 | 74.31 | 74.78 | 74.20 | 74.35 | 4,208,307 | -0.37(-0.50%) |
Jun 03, 2015 | 74.16 | 75.32 | 73.90 | 74.72 | 4,862,324 | +0.87(+1.18%) |
Jun 02, 2015 | 73.49 | 74.28 | 73.21 | 73.85 | 3,130,134 | -0.04(-0.05%) |
Jun 01, 2015 | 74.11 | 74.37 | 73.45 | 73.89 | 3,847,258 | +0.19(+0.26%) |
May 29, 2015 | 74.09 | 74.10 | 73.37 | 73.70 | 5,697,362 | -0.48(-0.65%) |
May 28, 2015 | 74.72 | 74.97 | 74.10 | 74.18 | 3,664,838 | -0.78(-1.04%) |
May 27, 2015 | 74.66 | 75.12 | 74.26 | 74.96 | 2,785,045 | +0.30(+0.40%) |
May 26, 2015 | 75.32 | 75.33 | 74.42 | 74.66 | 3,183,980 | -0.68(-0.90%) |
May 22, 2015 | 75.96 | 75.34 | 75.34 | 75.34 | 2,962,590 | -0.46(-0.61%) |
May 21, 2015 | 75.70 | 76.10 | 75.48 | 75.80 | 2,907,495 | +0.07(+0.09%) |
May 20, 2015 | 75.91 | 76.13 | 75.49 | 75.73 | 3,537,575 | -0.09(-0.12%) |
May 19, 2015 | 75.87 | 76.39 | 75.54 | 75.82 | 4,306,130 | +0.13(+0.17%) |
May 18, 2015 | 75.58 | 75.94 | 75.26 | 75.69 | 3,728,335 | -0.16(-0.22%) |
May 15, 2015 | 75.78 | 76.19 | 75.52 | 75.86 | 7,199,841 | +1.08(+1.45%) |
May 14, 2015 | 73.84 | 75.26 | 73.83 | 74.77 | 8,032,461 | +1.46(+2.00%) |
May 13, 2015 | 73.46 | 73.83 | 73.11 | 73.31 | 4,347,038 | -0.40(-0.54%) |
May 12, 2015 | 73.90 | 74.00 | 73.49 | 73.71 | 3,307,213 | -0.41(-0.56%) |
May 11, 2015 | 74.00 | 74.37 | 73.90 | 74.12 | 5,534,149 | +0.13(+0.17%) |
May 08, 2015 | 74.04 | 74.73 | 73.93 | 74.00 | 4,020,548 | +0.53(+0.72%) |
May 07, 2015 | 73.21 | 73.90 | 73.20 | 73.47 | 4,274,653 | +0.31(+0.42%) |
May 06, 2015 | 74.03 | 74.22 | 72.68 | 73.16 | 4,615,751 | -0.66(-0.89%) |
May 05, 2015 | 74.48 | 74.72 | 73.67 | 73.81 | 3,858,951 | -0.97(-1.30%) |
May 04, 2015 | 74.70 | 75.18 | 74.56 | 74.79 | 4,060,305 | +0.04(+0.05%) |
May 01, 2015 | 74.43 | 74.78 | 73.94 | 74.75 | 3,860,113 | +0.63(+0.85%) |
Apr 30, 2015 | 74.42 | 74.69 | 73.79 | 74.12 | 5,486,814 | -0.53(-0.71%) |
Apr 29, 2015 | 74.77 | 75.19 | 74.32 | 74.65 | 7,397,536 | +0.35(+0.48%) |
Apr 28, 2015 | 73.14 | 75.04 | 72.78 | 74.30 | 11,233,754 | +2.46(+3.43%) |
Apr 27, 2015 | 72.29 | 72.52 | 71.70 | 71.84 | 5,297,409 | -0.49(-0.68%) |
Apr 24, 2015 | 72.62 | 72.63 | 72.07 | 72.33 | 3,055,672 | -0.09(-0.12%) |
Apr 23, 2015 | 71.93 | 72.70 | 71.89 | 72.42 | 3,282,982 | +0.06(+0.08%) |
Apr 22, 2015 | 71.97 | 72.46 | 71.61 | 72.36 | 3,940,221 | +0.39(+0.54%) |
Apr 21, 2015 | 71.98 | 72.24 | 71.64 | 71.97 | 4,445,308 | +0.11(+0.15%) |
Apr 20, 2015 | 70.64 | 72.26 | 70.64 | 71.86 | 6,810,439 | +1.53(+2.18%) |
Apr 17, 2015 | 70.42 | 70.68 | 69.96 | 70.32 | 5,017,270 | -0.56(-0.79%) |
Apr 16, 2015 | 71.00 | 71.33 | 70.84 | 70.88 | 3,418,864 | -0.35(-0.50%) |
Apr 15, 2015 | 71.27 | 71.46 | 70.93 | 71.24 | 3,668,780 | +0.05(+0.07%) |
Apr 14, 2015 | 70.86 | 71.37 | 70.63 | 71.19 | 4,370,098 | +0.29(+0.42%) |
Apr 13, 2015 | 71.14 | 71.62 | 70.88 | 70.89 | 4,329,287 | -0.47(-0.66%) |
Apr 10, 2015 | 71.37 | 71.61 | 71.09 | 71.36 | 4,304,577 | +0.07(+0.09%) |
Apr 09, 2015 | 71.09 | 71.49 | 70.72 | 71.30 | 4,582,063 | +0.02(+0.03%) |
Apr 08, 2015 | 71.26 | 71.34 | 70.80 | 71.28 | 4,057,967 | -0.01(-0.01%) |
Apr 07, 2015 | 71.74 | 72.18 | 71.19 | 71.28 | 3,415,511 | -0.12(-0.17%) |
Apr 06, 2015 | 70.78 | 71.60 | 70.65 | 71.40 | 3,409,100 | +0.27(+0.38%) |
Apr 02, 2015 | 71.52 | 71.13 | 71.13 | 71.13 | 4,083,227 | -0.05(-0.07%) |
Apr 01, 2015 | 71.14 | 71.53 | 70.56 | 71.18 | 4,604,145 | -0.29(-0.41%) |
Mar 31, 2015 | 71.59 | 71.89 | 71.36 | 71.47 | 3,686,461 | -0.24(-0.34%) |
Mar 30, 2015 | 71.58 | 72.05 | 71.49 | 71.72 | 3,374,366 | +0.50(+0.70%) |
Mar 27, 2015 | 71.33 | 71.43 | 71.02 | 71.22 | 3,400,009 | -0.04(-0.05%) |
Mar 26, 2015 | 71.64 | 71.64 | 71.08 | 71.25 | 4,446,838 | -0.60(-0.84%) |
Mar 25, 2015 | 73.25 | 73.35 | 71.81 | 71.86 | 4,724,717 | -1.33(-1.81%) |
Mar 24, 2015 | 73.54 | 73.79 | 73.07 | 73.19 | 3,602,326 | -0.46(-0.62%) |
Mar 23, 2015 | 73.86 | 74.08 | 73.64 | 73.64 | 3,623,050 | -0.27(-0.37%) |
Mar 20, 2015 | 73.94 | 74.24 | 73.70 | 73.92 | 5,611,474 | +0.25(+0.34%) |
Mar 19, 2015 | 73.80 | 74.17 | 73.64 | 73.66 | 2,886,729 | -0.26(-0.35%) |
Mar 18, 2015 | 72.93 | 74.15 | 72.55 | 73.92 | 4,090,486 | +0.49(+0.66%) |
Mar 17, 2015 | 73.56 | 73.88 | 73.41 | 73.44 | 2,695,386 | -0.49(-0.66%) |
Mar 16, 2015 | 72.78 | 74.03 | 72.71 | 73.92 | 3,681,200 | +1.28(+1.76%) |
Mar 13, 2015 | 73.33 | 73.53 | 72.15 | 72.65 | 4,678,540 | -0.84(-1.14%) |
Mar 12, 2015 | 73.19 | 73.55 | 73.05 | 73.49 | 2,647,033 | +0.70(+0.96%) |
Mar 11, 2015 | 73.37 | 73.68 | 72.77 | 72.79 | 4,176,354 | -0.55(-0.75%) |
Mar 10, 2015 | 73.73 | 74.04 | 73.33 | 73.34 | 4,854,539 | -0.80(-1.07%) |
Mar 09, 2015 | 74.31 | 74.81 | 74.10 | 74.14 | 4,885,376 | -0.05(-0.07%) |
Mar 06, 2015 | 74.01 | 74.63 | 73.86 | 74.19 | 4,080,341 | -0.07(-0.10%) |
Mar 05, 2015 | 74.22 | 74.43 | 73.97 | 74.26 | 3,511,892 | +0.22(+0.30%) |
Mar 04, 2015 | 74.47 | 74.84 | 73.95 | 74.04 | 6,113,968 | -0.80(-1.06%) |
Mar 03, 2015 | 74.75 | 75.14 | 74.61 | 74.84 | 3,753,539 | -0.32(-0.42%) |
Mar 02, 2015 | 75.01 | 75.48 | 74.82 | 75.15 | 3,140,637 | +0.15(+0.20%) |
Feb 27, 2015 | 75.07 | 75.53 | 74.98 | 75.01 | 2,890,130 | -0.10(-0.13%) |
Feb 26, 2015 | 74.97 | 75.34 | 74.84 | 75.10 | 2,883,695 | -0.07(-0.10%) |
Feb 25, 2015 | 75.54 | 75.63 | 75.02 | 75.18 | 3,004,028 | -0.27(-0.35%) |
Feb 24, 2015 | 75.02 | 75.52 | 74.94 | 75.44 | 3,683,493 | +0.41(+0.54%) |
Feb 23, 2015 | 75.27 | 75.27 | 74.80 | 75.04 | 2,343,830 | -0.14(-0.19%) |
Feb 20, 2015 | 74.83 | 75.24 | 74.43 | 75.18 | 4,627,843 | +0.19(+0.26%) |
Feb 19, 2015 | 75.25 | 75.54 | 74.94 | 74.98 | 3,302,838 | -0.14(-0.19%) |
Feb 18, 2015 | 75.04 | 75.26 | 74.71 | 75.12 | 3,206,525 | +0.08(+0.11%) |
Feb 17, 2015 | 74.60 | 75.27 | 74.42 | 75.04 | 5,209,592 | +0.53(+0.71%) |
Feb 13, 2015 | 74.06 | 74.52 | 74.52 | 74.52 | 2,876,797 | +0.28(+0.37%) |
Feb 12, 2015 | 73.84 | 74.44 | 73.62 | 74.24 | 4,072,829 | +0.37(+0.50%) |
Feb 11, 2015 | 74.01 | 74.50 | 73.59 | 73.87 | 3,861,558 | -0.12(-0.17%) |
Feb 10, 2015 | 73.82 | 74.17 | 73.32 | 74.00 | 3,753,847 | +0.45(+0.62%) |
Feb 09, 2015 | 73.44 | 73.92 | 73.11 | 73.54 | 3,585,637 | -0.15(-0.21%) |
Feb 06, 2015 | 74.03 | 74.35 | 73.44 | 73.70 | 4,050,690 | -0.58(-0.78%) |
Feb 05, 2015 | 73.93 | 74.85 | 73.72 | 74.28 | 5,500,272 | +0.68(+0.93%) |
Feb 04, 2015 | 73.26 | 74.13 | 73.09 | 73.59 | 5,844,551 | -0.03(-0.04%) |
Feb 03, 2015 | 73.86 | 74.41 | 72.65 | 73.62 | 7,622,308 | +0.32(+0.44%) |
Feb 02, 2015 | 72.47 | 73.40 | 71.99 | 73.30 | 5,204,552 | +0.94(+1.31%) |
Jan 30, 2015 | 72.87 | 73.32 | 72.34 | 72.36 | 8,081,620 | -1.16(-1.57%) |
Jan 29, 2015 | 72.66 | 73.72 | 71.95 | 73.51 | 6,348,355 | +0.82(+1.13%) |
Jan 28, 2015 | 74.06 | 74.60 | 72.62 | 72.69 | 7,487,150 | -1.13(-1.54%) |
Jan 27, 2015 | 73.62 | 74.63 | 73.62 | 73.83 | 6,510,041 | -1.10(-1.47%) |
Jan 26, 2015 | 74.45 | 75.04 | 72.91 | 74.93 | 14,893,654 | -0.42(-0.56%) |
Jan 23, 2015 | 75.92 | 76.85 | 75.18 | 75.35 | 26,330,154 | -8.29(-9.91%) |
Jan 22, 2015 | 82.33 | 83.75 | 81.92 | 83.64 | 4,109,044 | +1.88(+2.30%) |
Jan 21, 2015 | 81.35 | 82.23 | 81.10 | 81.76 | 2,929,429 | +0.27(+0.33%) |
Jan 20, 2015 | 81.16 | 81.71 | 80.41 | 81.49 | 5,634,425 | +0.74(+0.92%) |
Jan 16, 2015 | 80.01 | 80.78 | 79.40 | 80.75 | 6,140,480 | +0.74(+0.92%) |
Jan 15, 2015 | 80.07 | 80.79 | 79.82 | 80.01 | 3,889,350 | -0.06(-0.07%) |
Jan 14, 2015 | 79.81 | 80.29 | 79.39 | 80.07 | 4,071,983 | -0.54(-0.67%) |
Jan 13, 2015 | 80.89 | 81.90 | 80.11 | 80.61 | 4,420,789 | +0.34(+0.43%) |
Jan 12, 2015 | 80.47 | 80.97 | 79.87 | 80.26 | 3,002,577 | +0.03(+0.04%) |
Jan 09, 2015 | 80.84 | 81.00 | 79.88 | 80.23 | 2,814,200 | -0.59(-0.73%) |
Jan 08, 2015 | 80.01 | 80.99 | 80.01 | 80.83 | 3,932,785 | +1.43(+1.80%) |
Jan 07, 2015 | 79.25 | 79.63 | 78.76 | 79.40 | 2,662,958 | +0.73(+0.93%) |
Jan 06, 2015 | 79.18 | 79.70 | 77.98 | 78.67 | 5,210,576 | -0.52(-0.66%) |
Jan 05, 2015 | 80.52 | 80.52 | 79.04 | 79.19 | 4,811,223 | -1.62(-2.00%) |
Jan 02, 2015 | 81.46 | 81.73 | 80.09 | 80.81 | 3,644,484 | -0.58(-0.71%) |
Dec 31, 2014 | 82.32 | 81.38 | 81.38 | 81.38 | 1,903,931 | -0.71(-0.86%) |
Dec 30, 2014 | 82.21 | 82.66 | 81.80 | 82.09 | 3,204,712 | -0.23(-0.28%) |
Dec 29, 2014 | 81.83 | 82.47 | 81.61 | 82.32 | 2,406,535 | +0.38(+0.46%) |
Dec 26, 2014 | 82.31 | 82.42 | 81.84 | 81.94 | 1,761,696 | -0.35(-0.43%) |
Dec 24, 2014 | 82.59 | 82.29 | 82.29 | 82.29 | 1,752,988 | -0.03(-0.04%) |
Dec 23, 2014 | 82.06 | 82.80 | 82.06 | 82.32 | 3,643,625 | +0.33(+0.40%) |
Dec 22, 2014 | 81.53 | 81.99 | 81.27 | 81.99 | 3,219,835 | +0.76(+0.94%) |
Dec 19, 2014 | 81.11 | 81.98 | 80.80 | 81.23 | 7,623,797 | +0.02(+0.03%) |
Dec 18, 2014 | 80.33 | 81.33 | 80.02 | 81.21 | 5,138,382 | +1.74(+2.19%) |
Dec 17, 2014 | 79.66 | 79.80 | 77.94 | 79.47 | 8,881,922 | -0.94(-1.17%) |
Dec 16, 2014 | 80.72 | 81.55 | 80.40 | 80.40 | 6,673,112 | -0.67(-0.83%) |
Dec 15, 2014 | 80.65 | 81.63 | 80.57 | 81.08 | 5,844,776 | +0.55(+0.68%) |
Dec 12, 2014 | 80.78 | 81.42 | 80.49 | 80.53 | 5,757,511 | -0.46(-0.57%) |
Dec 11, 2014 | 80.85 | 81.68 | 80.62 | 80.99 | 4,883,195 | +0.42(+0.52%) |
Dec 10, 2014 | 80.67 | 81.43 | 80.05 | 80.57 | 6,120,599 | +0.02(+0.03%) |
Dec 09, 2014 | 79.99 | 80.59 | 79.51 | 80.55 | 4,041,315 | -0.13(-0.16%) |
Dec 08, 2014 | 81.33 | 81.33 | 80.53 | 80.68 | 4,216,047 | -0.56(-0.69%) |
Dec 05, 2014 | 80.99 | 81.43 | 80.80 | 81.24 | 2,612,667 | +0.40(+0.50%) |
Dec 04, 2014 | 81.10 | 81.10 | 80.31 | 80.84 | 3,286,675 | -0.34(-0.42%) |
Dec 03, 2014 | 81.10 | 81.42 | 80.75 | 81.19 | 4,686,412 | +0.36(+0.44%) |
Dec 02, 2014 | 80.77 | 81.38 | 80.56 | 80.83 | 4,581,398 | +0.45(+0.56%) |
Dec 01, 2014 | 80.75 | 81.49 | 79.84 | 80.37 | 6,582,594 | -0.10(-0.12%) |
Nov 28, 2014 | 79.94 | 81.33 | 79.65 | 80.47 | 5,448,684 | +2.15(+2.75%) |
Nov 26, 2014 | 78.43 | 78.32 | 78.32 | 78.32 | 2,436,808 | -0.10(-0.13%) |
Nov 25, 2014 | 78.50 | 78.83 | 78.30 | 78.42 | 3,737,260 | -0.10(-0.13%) |
Nov 24, 2014 | 78.81 | 79.05 | 78.51 | 78.52 | 3,673,163 | -0.07(-0.08%) |
Nov 21, 2014 | 78.78 | 79.47 | 78.46 | 78.59 | 5,200,501 | +0.47(+0.60%) |
Nov 20, 2014 | 77.12 | 78.58 | 76.98 | 78.12 | 9,548,444 | +0.78(+1.01%) |
Nov 19, 2014 | 77.47 | 77.73 | 77.14 | 77.34 | 4,946,873 | -0.29(-0.37%) |
Nov 18, 2014 | 78.20 | 78.27 | 77.58 | 77.62 | 4,590,713 | -0.32(-0.41%) |
Nov 17, 2014 | 78.15 | 78.32 | 77.77 | 77.94 | 3,986,474 | -0.26(-0.34%) |
Nov 14, 2014 | 79.01 | 79.05 | 77.95 | 78.21 | 6,114,335 | -0.70(-0.89%) |
Nov 13, 2014 | 79.51 | 79.69 | 77.73 | 78.91 | 8,087,293 | -0.12(-0.15%) |
Nov 12, 2014 | 78.90 | 79.11 | 78.40 | 79.03 | 4,905,238 | -0.10(-0.13%) |
Nov 11, 2014 | 79.48 | 79.59 | 78.85 | 79.13 | 3,775,579 | -0.21(-0.27%) |
Nov 10, 2014 | 78.82 | 79.52 | 78.52 | 79.34 | 4,997,123 | +0.52(+0.66%) |
Nov 07, 2014 | 78.94 | 79.01 | 78.41 | 78.82 | 4,360,211 | +0.03(+0.04%) |
Nov 06, 2014 | 78.42 | 78.86 | 78.09 | 78.79 | 4,110,173 | +0.55(+0.70%) |
Nov 05, 2014 | 78.53 | 78.63 | 77.72 | 78.24 | 4,293,905 | +0.33(+0.43%) |
Nov 04, 2014 | 76.92 | 78.58 | 76.92 | 77.91 | 6,566,361 | +1.05(+1.36%) |
Nov 03, 2014 | 76.33 | 76.92 | 76.15 | 76.86 | 4,937,661 | +0.53(+0.70%) |
Oct 31, 2014 | 76.10 | 77.00 | 76.07 | 76.33 | 7,523,143 | +1.18(+1.57%) |
Oct 30, 2014 | 74.22 | 75.51 | 74.14 | 75.15 | 4,150,984 | +0.49(+0.65%) |
Oct 29, 2014 | 74.89 | 75.11 | 73.85 | 74.66 | 3,751,240 | -0.20(-0.27%) |
Oct 28, 2014 | 74.57 | 74.94 | 74.43 | 74.86 | 4,852,595 | +0.47(+0.64%) |
Oct 27, 2014 | 73.14 | 74.49 | 73.18 | 74.39 | 5,735,552 | +1.21(+1.65%) |
Oct 24, 2014 | 74.90 | 75.11 | 73.05 | 73.18 | 5,841,552 | +0.08(+0.11%) |
Oct 23, 2014 | 72.78 | 73.66 | 72.78 | 73.10 | 5,728,996 | +1.03(+1.43%) |
Oct 22, 2014 | 73.29 | 73.30 | 72.03 | 72.07 | 4,900,006 | -1.23(-1.68%) |
Oct 21, 2014 | 71.95 | 73.42 | 71.80 | 73.30 | 4,989,133 | +1.94(+2.72%) |
Oct 20, 2014 | 70.48 | 71.36 | 70.48 | 71.36 | 4,143,794 | +0.60(+0.84%) |
Oct 17, 2014 | 70.14 | 70.97 | 70.00 | 70.76 | 4,972,771 | +1.19(+1.70%) |
Oct 16, 2014 | 69.37 | 70.34 | 69.19 | 69.58 | 7,178,393 | -0.60(-0.85%) |
Oct 15, 2014 | 69.12 | 70.45 | 68.43 | 70.17 | 6,685,501 | +0.47(+0.68%) |
Oct 14, 2014 | 69.44 | 70.25 | 69.28 | 69.70 | 4,512,938 | +0.82(+1.19%) |
Oct 13, 2014 | 69.74 | 70.26 | 68.84 | 68.88 | 4,254,034 | -0.81(-1.16%) |
Oct 10, 2014 | 70.17 | 70.73 | 69.78 | 69.68 | 4,942,682 | -0.55(-0.78%) |
Oct 09, 2014 | 71.47 | 71.47 | 70.11 | 70.23 | 4,261,238 | -1.17(-1.64%) |
Oct 08, 2014 | 70.38 | 71.45 | 69.88 | 71.40 | 4,471,980 | +1.24(+1.77%) |
Oct 07, 2014 | 71.28 | 71.28 | 70.14 | 70.16 | 4,072,483 | -1.55(-2.16%) |
Oct 06, 2014 | 72.22 | 72.70 | 71.60 | 71.71 | 3,433,287 | -0.17(-0.23%) |
Oct 03, 2014 | 71.07 | 72.08 | 70.99 | 71.87 | 4,515,555 | +1.20(+1.70%) |
Oct 02, 2014 | 70.59 | 70.85 | 69.98 | 70.67 | 4,879,169 | +0.16(+0.23%) |
Oct 01, 2014 | 71.62 | 71.65 | 70.39 | 70.51 | 4,791,289 | -1.00(-1.39%) |
Sep 30, 2014 | 70.81 | 72.00 | 70.75 | 71.51 | 5,887,859 | +0.69(+0.98%) |
Sep 29, 2014 | 70.38 | 70.86 | 70.24 | 70.82 | 3,493,701 | -0.10(-0.14%) |
Sep 26, 2014 | 70.51 | 71.05 | 70.23 | 70.92 | 3,324,049 | +0.69(+0.98%) |
Sep 25, 2014 | 71.27 | 71.27 | 70.22 | 70.23 | 4,549,494 | -1.13(-1.58%) |
Sep 24, 2014 | 70.69 | 71.45 | 70.67 | 71.36 | 4,020,691 | +0.55(+0.78%) |
Sep 23, 2014 | 71.32 | 71.61 | 70.75 | 70.81 | 4,998,529 | -0.60(-0.84%) |
Sep 22, 2014 | 72.14 | 72.21 | 71.30 | 71.40 | 4,047,536 | -0.95(-1.31%) |
Sep 19, 2014 | 72.78 | 73.04 | 72.35 | 72.35 | 5,362,641 | -0.14(-0.19%) |
Sep 18, 2014 | 72.45 | 72.74 | 72.38 | 72.49 | 3,213,052 | +0.17(+0.24%) |
Sep 17, 2014 | 71.85 | 72.67 | 71.77 | 72.31 | 5,217,107 | +1.04(+1.46%) |
Sep 16, 2014 | 71.37 | 71.60 | 70.86 | 71.27 | 3,834,494 | +0.25(+0.35%) |
Sep 15, 2014 | 71.32 | 71.32 | 70.68 | 71.02 | 3,156,168 | -0.31(-0.44%) |
Sep 12, 2014 | 71.37 | 71.60 | 71.15 | 71.34 | 3,643,735 | +0.08(+0.11%) |
Sep 11, 2014 | 70.50 | 71.51 | 70.50 | 71.26 | 2,870,959 | +0.23(+0.33%) |
Sep 10, 2014 | 70.98 | 71.15 | 70.75 | 71.02 | 2,436,286 | -0.07(-0.09%) |
Sep 09, 2014 | 71.50 | 71.55 | 70.94 | 71.09 | 3,598,791 | -0.52(-0.72%) |
Sep 08, 2014 | 71.79 | 71.99 | 71.40 | 71.61 | 2,967,967 | -0.32(-0.45%) |
Sep 05, 2014 | 71.63 | 71.96 | 71.36 | 71.93 | 2,962,200 | +0.28(+0.40%) |
Sep 04, 2014 | 71.27 | 72.08 | 71.27 | 71.64 | 4,608,511 | +0.36(+0.51%) |
Sep 03, 2014 | 71.36 | 71.65 | 71.15 | 71.28 | 2,703,739 | +0.01(+0.02%) |
Sep 02, 2014 | 71.03 | 71.51 | 70.94 | 71.26 | 4,505,701 | +0.45(+0.64%) |
Aug 29, 2014 | 71.13 | 70.81 | 70.81 | 70.81 | 3,215,043 | -0.08(-0.11%) |
Aug 28, 2014 | 70.56 | 70.96 | 70.53 | 70.89 | 2,675,166 | +0.04(+0.06%) |
Aug 27, 2014 | 70.86 | 71.08 | 70.56 | 70.85 | 3,699,187 | -0.03(-0.04%) |
Aug 26, 2014 | 71.24 | 71.28 | 70.85 | 70.88 | 2,822,106 | -0.35(-0.49%) |
Aug 25, 2014 | 71.50 | 71.52 | 71.10 | 71.23 | 2,454,177 | +0.09(+0.13%) |
Aug 22, 2014 | 71.53 | 71.66 | 70.96 | 71.13 | 3,531,997 | -0.47(-0.65%) |
Aug 21, 2014 | 71.93 | 72.14 | 71.52 | 71.60 | 3,314,483 | -0.28(-0.39%) |
Aug 20, 2014 | 71.40 | 72.09 | 71.40 | 71.88 | 3,614,536 | +0.39(+0.54%) |
Aug 19, 2014 | 71.31 | 71.71 | 71.15 | 71.50 | 3,628,799 | +0.47(+0.67%) |
Aug 18, 2014 | 70.79 | 71.14 | 70.70 | 71.02 | 4,004,128 | +0.56(+0.80%) |
Aug 15, 2014 | 70.40 | 70.59 | 69.89 | 70.46 | 6,699,209 | +0.57(+0.81%) |
Aug 14, 2014 | 70.05 | 70.07 | 69.64 | 69.90 | 3,128,857 | +0.09(+0.13%) |
Aug 13, 2014 | 69.76 | 70.07 | 69.65 | 69.81 | 4,055,895 | +0.15(+0.22%) |
Aug 12, 2014 | 69.41 | 69.89 | 69.35 | 69.66 | 3,262,033 | +0.25(+0.35%) |
Aug 11, 2014 | 69.66 | 69.77 | 69.35 | 69.41 | 4,112,436 | +0.09(+0.14%) |
Aug 08, 2014 | 68.89 | 69.35 | 68.54 | 69.32 | 4,776,130 | +0.64(+0.94%) |
Aug 07, 2014 | 69.22 | 69.65 | 68.58 | 68.67 | 5,230,488 | -0.49(-0.71%) |
Aug 06, 2014 | 69.30 | 69.36 | 68.80 | 69.17 | 5,587,980 | -0.56(-0.81%) |
Aug 05, 2014 | 69.98 | 70.44 | 69.45 | 69.73 | 4,115,155 | -0.48(-0.69%) |
Aug 04, 2014 | 70.26 | 70.52 | 69.65 | 70.21 | 3,699,794 | +0.11(+0.15%) |