Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 76.66 | 78.25 | 76.40 | 78.03 | 1,828,868 | +0.44(+0.57%) |
Jul 30, 2015 | 77.12 | 77.90 | 77.09 | 77.59 | 1,814,693 | +0.00(+0.00%) |
Jul 29, 2015 | 77.93 | 78.49 | 77.30 | 77.59 | 2,193,715 | -0.55(-0.70%) |
Jul 28, 2015 | 78.19 | 78.50 | 77.39 | 78.14 | 2,198,900 | +0.40(+0.51%) |
Jul 27, 2015 | 78.37 | 78.57 | 77.39 | 77.74 | 1,725,736 | -0.79(-1.01%) |
Jul 24, 2015 | 78.51 | 78.83 | 77.81 | 78.53 | 2,304,535 | +0.29(+0.37%) |
Jul 23, 2015 | 79.16 | 79.26 | 78.00 | 78.24 | 2,462,036 | -0.97(-1.22%) |
Jul 22, 2015 | 80.59 | 80.69 | 78.93 | 79.21 | 3,175,042 | -0.61(-0.76%) |
Jul 21, 2015 | 81.61 | 81.74 | 79.75 | 79.82 | 2,295,390 | -1.72(-2.11%) |
Jul 20, 2015 | 81.27 | 82.12 | 81.02 | 81.54 | 1,173,402 | -0.13(-0.16%) |
Jul 17, 2015 | 82.02 | 82.54 | 81.42 | 81.67 | 1,707,980 | -0.51(-0.62%) |
Jul 16, 2015 | 82.03 | 82.25 | 81.44 | 82.18 | 1,400,140 | +0.38(+0.46%) |
Jul 15, 2015 | 82.47 | 82.55 | 81.33 | 81.80 | 1,549,427 | -0.60(-0.73%) |
Jul 14, 2015 | 82.26 | 82.68 | 81.65 | 82.40 | 1,920,038 | +0.29(+0.35%) |
Jul 13, 2015 | 81.15 | 82.17 | 80.90 | 82.11 | 1,726,097 | +1.64(+2.04%) |
Jul 10, 2015 | 79.90 | 80.72 | 79.32 | 80.47 | 1,454,515 | +1.49(+1.89%) |
Jul 09, 2015 | 79.73 | 79.84 | 78.62 | 78.98 | 2,546,847 | -0.24(-0.30%) |
Jul 08, 2015 | 79.65 | 79.88 | 78.83 | 79.22 | 3,353,473 | -1.12(-1.39%) |
Jul 07, 2015 | 80.42 | 80.60 | 78.50 | 80.34 | 3,193,929 | +0.26(+0.32%) |
Jul 06, 2015 | 79.40 | 80.76 | 79.04 | 80.08 | 4,567,999 | +0.27(+0.34%) |
Jul 02, 2015 | 80.11 | 79.81 | 79.81 | 79.81 | 2,191,300 | -0.30(-0.37%) |
Jul 01, 2015 | 79.43 | 80.19 | 79.01 | 80.11 | 1,810,071 | +1.12(+1.42%) |
Jun 30, 2015 | 80.20 | 80.79 | 78.28 | 78.99 | 2,482,400 | -0.36(-0.45%) |
Jun 29, 2015 | 80.98 | 81.80 | 79.21 | 79.35 | 2,260,113 | -2.31(-2.83%) |
Jun 26, 2015 | 80.77 | 81.71 | 80.48 | 81.66 | 2,263,745 | +1.20(+1.49%) |
Jun 25, 2015 | 80.62 | 80.96 | 80.26 | 80.46 | 1,404,759 | -0.11(-0.14%) |
Jun 24, 2015 | 80.40 | 80.98 | 80.17 | 80.57 | 1,376,848 | +0.20(+0.25%) |
Jun 23, 2015 | 80.33 | 81.03 | 80.09 | 80.37 | 1,414,682 | -0.27(-0.33%) |
Jun 22, 2015 | 80.08 | 80.68 | 79.95 | 80.64 | 1,439,483 | +1.08(+1.36%) |
Jun 19, 2015 | 80.37 | 80.84 | 79.56 | 79.56 | 2,181,843 | -0.75(-0.93%) |
Jun 18, 2015 | 79.96 | 81.13 | 79.96 | 80.31 | 1,833,399 | +0.59(+0.74%) |
Jun 17, 2015 | 78.97 | 79.90 | 78.62 | 79.72 | 2,124,379 | +1.17(+1.49%) |
Jun 16, 2015 | 77.37 | 78.75 | 77.37 | 78.55 | 1,326,866 | +0.64(+0.82%) |
Jun 15, 2015 | 78.13 | 78.49 | 77.61 | 77.91 | 1,335,157 | -0.86(-1.09%) |
Jun 12, 2015 | 78.45 | 79.44 | 78.37 | 78.77 | 1,568,964 | +0.14(+0.18%) |
Jun 11, 2015 | 78.62 | 79.21 | 78.29 | 78.63 | 1,644,102 | +0.40(+0.51%) |
Jun 10, 2015 | 77.41 | 78.31 | 76.93 | 78.23 | 1,725,637 | +1.14(+1.48%) |
Jun 09, 2015 | 77.00 | 77.40 | 76.27 | 77.09 | 1,702,669 | -0.02(-0.03%) |
Jun 08, 2015 | 77.50 | 77.91 | 77.06 | 77.11 | 1,215,593 | -0.53(-0.68%) |
Jun 05, 2015 | 78.62 | 78.96 | 77.40 | 77.64 | 2,244,903 | -1.19(-1.51%) |
Jun 04, 2015 | 78.48 | 79.86 | 77.89 | 78.83 | 2,663,363 | -0.25(-0.32%) |
Jun 03, 2015 | 77.95 | 79.32 | 77.38 | 79.08 | 2,693,187 | +1.39(+1.79%) |
Jun 02, 2015 | 76.59 | 78.47 | 76.34 | 77.69 | 3,101,750 | +0.71(+0.92%) |
Jun 01, 2015 | 74.65 | 77.28 | 74.65 | 76.98 | 3,103,438 | +1.99(+2.65%) |
May 29, 2015 | 75.92 | 76.31 | 74.86 | 74.99 | 2,157,890 | -1.20(-1.58%) |
May 28, 2015 | 76.36 | 76.74 | 75.66 | 76.19 | 1,640,746 | -0.15(-0.20%) |
May 27, 2015 | 75.72 | 76.54 | 75.54 | 76.34 | 1,679,457 | +0.84(+1.11%) |
May 26, 2015 | 77.14 | 77.52 | 75.35 | 75.50 | 2,928,615 | -1.68(-2.18%) |
May 22, 2015 | 78.25 | 77.18 | 77.18 | 77.18 | 3,717,700 | -1.50(-1.91%) |
May 21, 2015 | 75.05 | 80.22 | 74.51 | 78.68 | 8,598,439 | +2.42(+3.17%) |
May 20, 2015 | 77.66 | 77.70 | 76.03 | 76.26 | 3,496,740 | -1.29(-1.66%) |
May 19, 2015 | 78.39 | 78.65 | 77.43 | 77.55 | 2,138,493 | -0.87(-1.11%) |
May 18, 2015 | 78.43 | 78.52 | 77.66 | 78.42 | 1,959,257 | +0.05(+0.06%) |
May 15, 2015 | 77.14 | 78.40 | 76.82 | 78.37 | 2,279,883 | +1.40(+1.82%) |
May 14, 2015 | 78.15 | 78.40 | 76.82 | 76.97 | 2,213,277 | -0.88(-1.13%) |
May 13, 2015 | 79.18 | 79.47 | 77.67 | 77.85 | 1,917,695 | -1.36(-1.72%) |
May 12, 2015 | 78.61 | 79.68 | 78.44 | 79.21 | 1,640,664 | +0.23(+0.29%) |
May 11, 2015 | 79.05 | 79.37 | 78.64 | 78.98 | 1,879,449 | -0.20(-0.25%) |
May 08, 2015 | 78.61 | 79.75 | 78.42 | 79.18 | 1,771,758 | +1.18(+1.51%) |
May 07, 2015 | 77.30 | 78.35 | 76.88 | 78.00 | 1,804,446 | +0.85(+1.11%) |
May 06, 2015 | 76.38 | 77.32 | 76.10 | 77.15 | 1,811,895 | +0.81(+1.06%) |
May 05, 2015 | 76.92 | 77.48 | 76.18 | 76.34 | 2,097,955 | -0.97(-1.25%) |
May 04, 2015 | 77.73 | 77.81 | 76.83 | 77.31 | 2,038,082 | -0.42(-0.54%) |
May 01, 2015 | 76.37 | 77.88 | 76.14 | 77.73 | 2,097,672 | +1.32(+1.73%) |
Apr 30, 2015 | 77.32 | 77.80 | 76.14 | 76.41 | 3,134,241 | -1.06(-1.37%) |
Apr 29, 2015 | 79.79 | 80.15 | 77.41 | 77.47 | 3,176,848 | -2.50(-3.13%) |
Apr 28, 2015 | 80.21 | 80.46 | 79.55 | 79.97 | 1,244,895 | -0.45(-0.56%) |
Apr 27, 2015 | 81.89 | 81.89 | 79.99 | 80.42 | 1,859,778 | -0.72(-0.89%) |
Apr 24, 2015 | 81.14 | 81.38 | 80.45 | 81.14 | 1,394,535 | +0.13(+0.16%) |
Apr 23, 2015 | 80.23 | 81.26 | 80.23 | 81.01 | 1,155,977 | +0.45(+0.55%) |
Apr 22, 2015 | 80.67 | 80.95 | 80.11 | 80.56 | 2,275,197 | -0.22(-0.27%) |
Apr 21, 2015 | 80.47 | 80.97 | 80.09 | 80.78 | 1,506,991 | +1.07(+1.34%) |
Apr 20, 2015 | 79.79 | 79.79 | 78.75 | 79.71 | 1,817,228 | +0.57(+0.72%) |
Apr 17, 2015 | 80.48 | 81.00 | 78.70 | 79.14 | 2,281,492 | -1.89(-2.33%) |
Apr 16, 2015 | 81.20 | 81.48 | 80.76 | 81.03 | 2,419,884 | -0.18(-0.22%) |
Apr 15, 2015 | 81.20 | 81.76 | 81.08 | 81.21 | 2,253,514 | +0.16(+0.20%) |
Apr 14, 2015 | 81.62 | 82.16 | 81.00 | 81.05 | 1,577,907 | -0.77(-0.94%) |
Apr 13, 2015 | 82.84 | 83.25 | 81.67 | 81.82 | 1,279,017 | -1.05(-1.27%) |
Apr 10, 2015 | 82.71 | 83.19 | 82.50 | 82.87 | 1,276,160 | +0.12(+0.15%) |
Apr 09, 2015 | 83.90 | 84.00 | 82.45 | 82.75 | 2,589,975 | -0.78(-0.93%) |
Apr 08, 2015 | 81.32 | 83.53 | 80.51 | 83.53 | 2,398,390 | +2.95(+3.66%) |
Apr 07, 2015 | 81.07 | 81.82 | 80.57 | 80.58 | 2,076,822 | -0.40(-0.49%) |
Apr 06, 2015 | 80.36 | 81.78 | 80.16 | 80.98 | 2,243,274 | -0.14(-0.17%) |
Apr 02, 2015 | 81.33 | 81.12 | 81.12 | 81.12 | 1,796,700 | -0.18(-0.22%) |
Apr 01, 2015 | 81.33 | 81.57 | 80.25 | 81.30 | 3,476,740 | +0.16(+0.19%) |
Mar 31, 2015 | 81.67 | 82.44 | 81.13 | 81.14 | 2,372,932 | -0.67(-0.81%) |
Mar 30, 2015 | 82.00 | 82.49 | 81.46 | 81.81 | 1,968,710 | +0.09(+0.12%) |
Mar 27, 2015 | 81.08 | 82.15 | 81.03 | 81.72 | 1,573,480 | +0.70(+0.86%) |
Mar 26, 2015 | 80.71 | 81.47 | 80.29 | 81.02 | 2,036,512 | -0.15(-0.18%) |
Mar 25, 2015 | 81.77 | 82.83 | 81.11 | 81.17 | 1,932,736 | -1.66(-2.01%) |
Mar 24, 2015 | 81.17 | 83.57 | 81.17 | 82.83 | 1,939,712 | -0.22(-0.26%) |
Mar 23, 2015 | 83.74 | 84.00 | 83.03 | 83.05 | 1,536,725 | -0.76(-0.91%) |
Mar 20, 2015 | 83.91 | 84.22 | 83.37 | 83.81 | 2,186,203 | +0.41(+0.49%) |
Mar 19, 2015 | 83.88 | 84.10 | 83.25 | 83.41 | 1,414,802 | -0.30(-0.35%) |
Mar 18, 2015 | 83.29 | 84.21 | 82.91 | 83.70 | 2,109,532 | +0.38(+0.46%) |
Mar 17, 2015 | 83.38 | 83.83 | 83.01 | 83.32 | 2,830,222 | -0.39(-0.47%) |
Mar 16, 2015 | 82.27 | 83.73 | 82.05 | 83.71 | 3,074,118 | +1.80(+2.20%) |
Mar 13, 2015 | 80.89 | 82.12 | 80.71 | 81.91 | 2,479,765 | +1.02(+1.26%) |
Mar 12, 2015 | 80.10 | 81.20 | 79.62 | 80.89 | 3,210,643 | +2.06(+2.61%) |
Mar 11, 2015 | 79.65 | 80.06 | 78.81 | 78.83 | 3,492,701 | -0.78(-0.98%) |
Mar 10, 2015 | 79.18 | 79.70 | 78.88 | 79.61 | 2,947,383 | -0.09(-0.11%) |
Mar 09, 2015 | 79.54 | 79.84 | 79.30 | 79.70 | 1,962,457 | +0.09(+0.11%) |
Mar 06, 2015 | 79.26 | 80.14 | 79.01 | 79.61 | 2,653,472 | +0.18(+0.23%) |
Mar 05, 2015 | 79.14 | 79.71 | 78.88 | 79.43 | 1,884,816 | +0.59(+0.75%) |
Mar 04, 2015 | 79.12 | 79.34 | 78.77 | 78.84 | 2,464,115 | -0.32(-0.40%) |
Mar 03, 2015 | 80.13 | 80.19 | 78.84 | 79.16 | 3,445,670 | -0.76(-0.95%) |
Mar 02, 2015 | 79.50 | 80.25 | 79.29 | 79.92 | 3,483,601 | +0.24(+0.30%) |
Feb 27, 2015 | 78.96 | 79.81 | 78.61 | 79.68 | 4,148,378 | +0.64(+0.81%) |
Feb 26, 2015 | 78.79 | 79.50 | 78.42 | 79.04 | 2,759,294 | -0.12(-0.15%) |
Feb 25, 2015 | 77.56 | 80.85 | 77.56 | 79.16 | 5,615,581 | +1.69(+2.18%) |
Feb 24, 2015 | 78.00 | 78.00 | 77.35 | 77.47 | 2,220,510 | -0.33(-0.42%) |
Feb 23, 2015 | 78.00 | 78.10 | 77.34 | 77.80 | 3,389,656 | +0.11(+0.14%) |
Feb 20, 2015 | 76.70 | 77.87 | 76.16 | 77.69 | 2,605,397 | +0.99(+1.29%) |
Feb 19, 2015 | 77.45 | 77.68 | 76.64 | 76.70 | 2,250,699 | -0.32(-0.42%) |
Feb 18, 2015 | 76.86 | 77.11 | 76.47 | 77.02 | 2,335,027 | +0.29(+0.38%) |
Feb 17, 2015 | 76.84 | 77.01 | 76.23 | 76.73 | 2,300,123 | -0.09(-0.12%) |
Feb 13, 2015 | 75.89 | 76.82 | 76.82 | 76.82 | 2,507,900 | +0.97(+1.28%) |
Feb 12, 2015 | 76.79 | 77.16 | 75.53 | 75.85 | 4,294,272 | -0.81(-1.06%) |
Feb 11, 2015 | 75.52 | 76.94 | 75.33 | 76.66 | 4,367,567 | +0.95(+1.25%) |
Feb 10, 2015 | 75.39 | 75.80 | 74.66 | 75.71 | 2,830,267 | +0.81(+1.08%) |
Feb 09, 2015 | 74.63 | 75.45 | 74.47 | 74.90 | 2,762,620 | -0.17(-0.23%) |
Feb 06, 2015 | 76.33 | 76.48 | 74.84 | 75.07 | 2,369,851 | -0.85(-1.12%) |
Feb 05, 2015 | 75.13 | 76.73 | 74.98 | 75.92 | 4,842,049 | +0.92(+1.23%) |
Feb 04, 2015 | 74.40 | 75.72 | 73.79 | 75.00 | 5,403,319 | +0.61(+0.82%) |
Feb 03, 2015 | 72.23 | 74.50 | 72.03 | 74.39 | 4,681,329 | +2.16(+2.99%) |
Feb 02, 2015 | 71.22 | 72.52 | 70.28 | 72.23 | 5,047,359 | +1.13(+1.59%) |
Jan 30, 2015 | 70.05 | 72.13 | 69.77 | 71.10 | 6,235,150 | +0.92(+1.31%) |
Jan 29, 2015 | 70.18 | 70.56 | 69.58 | 70.18 | 3,851,782 | +0.22(+0.31%) |
Jan 28, 2015 | 71.70 | 71.70 | 69.82 | 69.96 | 3,741,951 | -1.35(-1.89%) |
Jan 27, 2015 | 70.12 | 71.58 | 69.75 | 71.31 | 5,788,825 | +0.95(+1.35%) |
Jan 26, 2015 | 72.11 | 72.34 | 69.52 | 70.36 | 8,088,115 | -1.71(-2.37%) |
Jan 23, 2015 | 70.49 | 72.59 | 70.34 | 72.07 | 6,166,724 | +1.82(+2.59%) |
Jan 22, 2015 | 68.28 | 70.58 | 67.83 | 70.25 | 9,284,777 | +2.44(+3.60%) |
Jan 21, 2015 | 67.20 | 68.10 | 67.08 | 67.81 | 3,633,553 | +0.56(+0.83%) |
Jan 20, 2015 | 66.88 | 67.37 | 65.91 | 67.25 | 3,547,275 | +0.54(+0.81%) |
Jan 16, 2015 | 66.00 | 66.98 | 65.20 | 66.71 | 8,718,049 | +0.30(+0.45%) |
Jan 15, 2015 | 67.51 | 68.05 | 66.06 | 66.41 | 8,250,953 | -0.96(-1.42%) |
Jan 14, 2015 | 67.26 | 67.55 | 65.86 | 67.37 | 4,910,095 | -0.63(-0.93%) |
Jan 13, 2015 | 70.11 | 70.23 | 67.71 | 68.00 | 5,076,290 | -1.43(-2.06%) |
Jan 12, 2015 | 69.44 | 69.54 | 68.47 | 69.43 | 4,267,683 | -0.03(-0.04%) |
Jan 09, 2015 | 71.00 | 71.20 | 69.36 | 69.46 | 2,161,138 | -1.65(-2.32%) |
Jan 08, 2015 | 71.06 | 71.19 | 70.25 | 71.11 | 2,800,255 | +0.28(+0.40%) |
Jan 07, 2015 | 69.18 | 70.92 | 68.83 | 70.83 | 2,756,264 | +2.16(+3.15%) |
Jan 06, 2015 | 69.78 | 69.96 | 67.58 | 68.67 | 2,696,853 | -0.95(-1.36%) |
Jan 05, 2015 | 70.20 | 70.54 | 69.45 | 69.62 | 2,654,512 | -0.73(-1.04%) |
Jan 02, 2015 | 70.94 | 71.30 | 69.76 | 70.35 | 1,435,854 | -0.03(-0.04%) |
Dec 31, 2014 | 70.98 | 70.38 | 70.38 | 70.38 | 2,182,600 | -0.32(-0.45%) |
Dec 30, 2014 | 70.25 | 70.84 | 70.20 | 70.70 | 1,240,771 | +0.20(+0.28%) |
Dec 29, 2014 | 69.38 | 70.53 | 69.36 | 70.50 | 1,134,540 | +0.93(+1.34%) |
Dec 26, 2014 | 70.00 | 70.68 | 69.47 | 69.57 | 926,133 | -0.29(-0.42%) |
Dec 24, 2014 | 70.29 | 69.86 | 69.86 | 69.86 | 663,600 | -0.20(-0.29%) |
Dec 23, 2014 | 69.58 | 70.82 | 69.19 | 70.06 | 1,606,085 | +0.97(+1.40%) |
Dec 22, 2014 | 68.75 | 69.25 | 68.29 | 69.09 | 1,454,005 | +0.39(+0.57%) |
Dec 19, 2014 | 68.84 | 69.39 | 68.25 | 68.70 | 2,902,893 | -0.41(-0.59%) |
Dec 18, 2014 | 68.88 | 69.15 | 68.56 | 69.11 | 2,047,826 | +1.05(+1.54%) |
Dec 17, 2014 | 67.32 | 68.31 | 66.84 | 68.06 | 1,775,522 | +1.05(+1.57%) |
Dec 16, 2014 | 67.83 | 68.46 | 66.95 | 67.01 | 2,231,321 | -1.59(-2.32%) |
Dec 15, 2014 | 68.71 | 69.58 | 68.02 | 68.60 | 1,737,795 | +0.46(+0.68%) |
Dec 12, 2014 | 67.11 | 68.67 | 67.09 | 68.14 | 1,863,670 | +0.38(+0.55%) |
Dec 11, 2014 | 69.58 | 69.58 | 67.69 | 67.77 | 2,061,711 | +0.56(+0.84%) |
Dec 10, 2014 | 68.02 | 68.11 | 67.10 | 67.20 | 1,768,796 | -0.91(-1.33%) |
Dec 09, 2014 | 67.46 | 68.22 | 67.36 | 68.11 | 2,276,167 | +0.12(+0.17%) |
Dec 08, 2014 | 68.08 | 68.44 | 67.57 | 67.99 | 2,280,003 | -0.42(-0.61%) |
Dec 05, 2014 | 69.65 | 69.65 | 68.04 | 68.41 | 2,722,178 | -0.86(-1.24%) |
Dec 04, 2014 | 69.07 | 69.65 | 69.03 | 69.27 | 2,112,932 | +0.07(+0.10%) |
Dec 03, 2014 | 67.54 | 69.31 | 67.23 | 69.20 | 3,745,898 | +0.49(+0.71%) |
Dec 02, 2014 | 66.92 | 68.80 | 66.92 | 68.71 | 2,518,691 | +0.77(+1.13%) |
Dec 01, 2014 | 68.32 | 68.44 | 67.00 | 67.94 | 2,870,880 | -0.42(-0.61%) |
Nov 28, 2014 | 68.41 | 69.50 | 68.18 | 68.36 | 1,481,539 | +1.02(+1.51%) |
Nov 26, 2014 | 66.65 | 67.34 | 67.34 | 67.34 | 1,567,700 | +0.54(+0.81%) |
Nov 25, 2014 | 67.38 | 67.38 | 66.53 | 66.80 | 2,483,912 | -0.40(-0.60%) |
Nov 24, 2014 | 66.60 | 67.34 | 66.44 | 67.20 | 2,191,267 | +0.81(+1.22%) |
Nov 21, 2014 | 66.84 | 67.23 | 66.01 | 66.39 | 3,209,203 | +0.52(+0.79%) |
Nov 20, 2014 | 64.42 | 67.08 | 64.27 | 65.87 | 7,792,640 | +3.24(+5.17%) |
Nov 19, 2014 | 62.40 | 62.66 | 61.38 | 62.63 | 3,907,360 | +0.64(+1.03%) |
Nov 18, 2014 | 61.47 | 62.10 | 61.33 | 61.99 | 2,626,832 | +0.52(+0.85%) |
Nov 17, 2014 | 62.08 | 62.72 | 61.36 | 61.47 | 1,940,713 | -0.59(-0.94%) |
Nov 14, 2014 | 62.18 | 62.34 | 61.58 | 62.05 | 2,011,525 | +0.06(+0.10%) |
Nov 13, 2014 | 62.05 | 62.33 | 61.65 | 61.99 | 1,749,381 | +0.17(+0.27%) |
Nov 12, 2014 | 61.43 | 61.97 | 61.20 | 61.82 | 1,837,709 | +0.31(+0.50%) |
Nov 11, 2014 | 61.74 | 62.16 | 61.36 | 61.51 | 1,177,427 | -0.34(-0.55%) |
Nov 10, 2014 | 61.73 | 62.02 | 61.52 | 61.85 | 1,601,441 | +0.29(+0.47%) |
Nov 07, 2014 | 62.20 | 62.23 | 61.28 | 61.56 | 1,651,051 | -0.55(-0.89%) |
Nov 06, 2014 | 61.25 | 62.37 | 61.16 | 62.11 | 1,975,411 | +0.98(+1.60%) |
Nov 05, 2014 | 60.72 | 61.40 | 60.63 | 61.13 | 1,331,849 | +0.28(+0.46%) |
Nov 04, 2014 | 60.65 | 60.91 | 60.55 | 60.85 | 1,019,387 | -0.04(-0.07%) |
Nov 03, 2014 | 60.84 | 60.99 | 60.21 | 60.89 | 1,783,010 | +0.32(+0.53%) |
Oct 31, 2014 | 60.54 | 61.00 | 60.23 | 60.57 | 3,760,327 | +1.05(+1.76%) |
Oct 30, 2014 | 58.61 | 59.72 | 58.48 | 59.52 | 1,603,942 | +0.72(+1.22%) |
Oct 29, 2014 | 59.09 | 59.22 | 58.29 | 58.80 | 1,434,021 | -0.18(-0.31%) |
Oct 28, 2014 | 58.70 | 58.98 | 58.19 | 58.98 | 1,467,617 | +0.18(+0.31%) |
Oct 27, 2014 | 58.92 | 58.94 | 58.94 | 58.80 | 1,254,441 | -0.14(-0.24%) |
Oct 24, 2014 | 58.32 | 58.98 | 58.14 | 58.94 | 1,692,297 | +0.43(+0.73%) |
Oct 23, 2014 | 57.64 | 58.61 | 57.55 | 58.51 | 2,212,271 | +0.95(+1.66%) |
Oct 22, 2014 | 58.19 | 58.51 | 57.53 | 57.55 | 1,315,113 | -0.58(-0.99%) |
Oct 21, 2014 | 57.45 | 58.24 | 57.29 | 58.13 | 1,976,528 | +0.79(+1.38%) |
Oct 20, 2014 | 56.74 | 57.36 | 56.21 | 57.34 | 2,246,949 | +0.77(+1.35%) |
Oct 17, 2014 | 55.49 | 56.80 | 55.08 | 56.58 | 2,233,430 | +1.53(+2.77%) |
Oct 16, 2014 | 54.68 | 55.50 | 54.15 | 55.05 | 2,092,222 | -0.19(-0.34%) |
Oct 15, 2014 | 55.17 | 55.89 | 53.70 | 55.24 | 5,913,638 | -0.64(-1.15%) |
Oct 14, 2014 | 55.89 | 55.90 | 54.86 | 55.88 | 3,718,212 | +0.40(+0.72%) |
Oct 13, 2014 | 55.98 | 56.34 | 55.43 | 55.48 | 3,990,982 | -0.57(-1.02%) |
Oct 10, 2014 | 56.88 | 57.30 | 56.04 | 56.05 | 2,117,172 | -0.65(-1.15%) |
Oct 09, 2014 | 57.16 | 57.37 | 56.55 | 56.70 | 2,540,149 | -0.52(-0.91%) |
Oct 08, 2014 | 56.70 | 57.36 | 56.45 | 57.22 | 2,138,766 | +0.65(+1.15%) |
Oct 07, 2014 | 56.44 | 56.84 | 56.08 | 56.57 | 2,283,835 | +0.00(+0.00%) |
Oct 06, 2014 | 57.25 | 57.32 | 56.40 | 56.57 | 1,603,699 | -0.30(-0.53%) |
Oct 03, 2014 | 56.15 | 57.03 | 55.66 | 56.87 | 3,155,726 | +1.12(+2.01%) |
Oct 02, 2014 | 55.36 | 55.89 | 55.02 | 55.75 | 1,870,188 | +0.46(+0.83%) |
Oct 01, 2014 | 55.83 | 55.93 | 54.99 | 55.29 | 2,145,879 | -0.78(-1.39%) |
Sep 30, 2014 | 55.99 | 56.30 | 55.86 | 56.07 | 1,612,693 | +0.01(+0.02%) |
Sep 29, 2014 | 55.53 | 56.28 | 55.41 | 56.06 | 3,178,252 | +0.32(+0.57%) |
Sep 26, 2014 | 55.71 | 56.11 | 55.36 | 55.74 | 5,370,196 | +0.20(+0.36%) |
Sep 25, 2014 | 56.00 | 56.12 | 55.33 | 55.54 | 2,026,254 | -0.61(-1.08%) |
Sep 24, 2014 | 55.75 | 56.27 | 55.64 | 56.15 | 4,395,619 | +0.36(+0.65%) |
Sep 23, 2014 | 56.67 | 56.79 | 55.76 | 55.78 | 2,459,758 | -0.97(-1.71%) |
Sep 22, 2014 | 57.07 | 57.20 | 56.54 | 56.76 | 2,547,502 | -0.25(-0.45%) |
Sep 19, 2014 | 57.27 | 57.32 | 56.80 | 57.01 | 3,190,751 | -0.10(-0.18%) |
Sep 18, 2014 | 56.30 | 57.40 | 56.13 | 57.11 | 4,525,398 | +0.91(+1.63%) |
Sep 17, 2014 | 55.75 | 56.29 | 55.57 | 56.20 | 1,809,006 | +0.47(+0.83%) |
Sep 16, 2014 | 55.38 | 55.80 | 55.38 | 55.73 | 1,562,731 | +0.12(+0.22%) |
Sep 15, 2014 | 56.13 | 56.25 | 55.54 | 55.61 | 1,173,298 | -0.31(-0.55%) |
Sep 12, 2014 | 55.70 | 56.22 | 55.69 | 55.92 | 1,793,221 | +0.24(+0.43%) |
Sep 11, 2014 | 55.80 | 56.09 | 55.53 | 55.68 | 1,622,696 | -0.14(-0.25%) |
Sep 10, 2014 | 55.96 | 56.11 | 55.60 | 55.82 | 1,730,133 | -0.09(-0.16%) |
Sep 09, 2014 | 55.27 | 56.04 | 55.20 | 55.91 | 2,050,181 | +0.37(+0.67%) |
Sep 08, 2014 | 55.42 | 55.79 | 55.25 | 55.54 | 1,901,414 | -0.07(-0.13%) |
Sep 05, 2014 | 54.93 | 55.78 | 54.77 | 55.61 | 3,098,998 | +0.59(+1.07%) |
Sep 04, 2014 | 55.02 | 55.57 | 54.85 | 55.02 | 3,109,452 | +0.05(+0.08%) |
Sep 03, 2014 | 54.49 | 55.05 | 54.42 | 54.98 | 2,974,451 | +0.52(+0.95%) |
Sep 02, 2014 | 53.87 | 54.70 | 53.79 | 54.46 | 4,135,602 | +0.84(+1.56%) |
Aug 29, 2014 | 53.90 | 53.62 | 53.62 | 53.62 | 2,670,900 | -0.33(-0.60%) |
Aug 28, 2014 | 53.48 | 54.26 | 53.32 | 53.95 | 3,155,815 | +0.39(+0.73%) |
Aug 27, 2014 | 53.52 | 53.69 | 53.17 | 53.56 | 2,482,710 | +0.05(+0.09%) |
Aug 26, 2014 | 53.81 | 54.16 | 53.43 | 53.51 | 2,423,578 | -0.35(-0.65%) |
Aug 25, 2014 | 54.37 | 54.69 | 53.80 | 53.86 | 2,496,037 | -0.41(-0.75%) |
Aug 22, 2014 | 54.39 | 54.58 | 54.04 | 54.27 | 2,473,718 | -0.02(-0.03%) |
Aug 21, 2014 | 54.04 | 54.52 | 53.60 | 54.28 | 5,605,083 | -0.72(-1.31%) |
Aug 20, 2014 | 54.76 | 55.36 | 54.43 | 55.00 | 3,501,199 | +0.29(+0.53%) |
Aug 19, 2014 | 54.32 | 55.17 | 54.29 | 54.71 | 5,911,110 | +0.45(+0.83%) |
Aug 18, 2014 | 54.75 | 54.80 | 54.04 | 54.26 | 9,116,394 | -1.34(-2.42%) |
Aug 15, 2014 | 56.15 | 56.16 | 55.30 | 55.60 | 1,883,515 | -0.33(-0.58%) |
Aug 14, 2014 | 55.54 | 56.05 | 55.40 | 55.93 | 1,107,435 | +0.49(+0.89%) |
Aug 13, 2014 | 55.17 | 55.49 | 54.48 | 55.44 | 1,765,181 | +0.52(+0.94%) |
Aug 12, 2014 | 54.91 | 55.41 | 54.70 | 54.92 | 2,065,404 | -0.18(-0.32%) |
Aug 11, 2014 | 55.69 | 55.88 | 54.99 | 55.10 | 2,117,938 | -0.58(-1.04%) |
Aug 08, 2014 | 55.34 | 55.77 | 54.96 | 55.68 | 1,711,728 | +0.60(+1.10%) |
Aug 07, 2014 | 55.16 | 55.53 | 54.68 | 55.08 | 1,791,051 | +0.07(+0.12%) |
Aug 06, 2014 | 54.59 | 55.68 | 54.43 | 55.01 | 2,205,099 | +0.25(+0.46%) |
Aug 05, 2014 | 55.58 | 56.65 | 54.42 | 54.76 | 6,155,962 | -1.21(-2.16%) |
Aug 04, 2014 | 54.77 | 56.28 | 54.70 | 55.97 | 3,396,992 | +1.27(+2.32%) |