Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 59.79 | 59.90 | 59.00 | 59.11 | 71,737 | -0.85(-1.42%) |
Jul 30, 2015 | 59.85 | 60.35 | 59.80 | 59.96 | 13,115 | -0.05(-0.08%) |
Jul 29, 2015 | 60.20 | 60.20 | 59.52 | 60.01 | 31,010 | -0.11(-0.18%) |
Jul 28, 2015 | 59.82 | 60.20 | 59.73 | 60.12 | 27,085 | +0.80(+1.35%) |
Jul 27, 2015 | 60.25 | 60.74 | 59.21 | 59.32 | 18,511 | -1.10(-1.82%) |
Jul 24, 2015 | 59.31 | 60.65 | 59.21 | 60.42 | 98,904 | +0.98(+1.65%) |
Jul 23, 2015 | 61.20 | 61.20 | 59.44 | 59.44 | 12,439 | -1.22(-2.01%) |
Jul 22, 2015 | 59.41 | 60.85 | 59.41 | 60.66 | 15,461 | +0.21(+0.35%) |
Jul 21, 2015 | 59.52 | 61.00 | 59.52 | 60.45 | 38,082 | +1.89(+3.23%) |
Jul 20, 2015 | 58.95 | 59.56 | 58.30 | 58.56 | 39,578 | -1.18(-1.98%) |
Jul 17, 2015 | 60.00 | 60.00 | 59.60 | 59.74 | 36,732 | -1.17(-1.92%) |
Jul 16, 2015 | 61.45 | 61.55 | 60.90 | 60.91 | 24,019 | -1.15(-1.85%) |
Jul 15, 2015 | 62.61 | 62.75 | 61.66 | 62.06 | 24,637 | -1.10(-1.74%) |
Jul 14, 2015 | 64.35 | 64.35 | 63.05 | 63.16 | 39,261 | -0.60(-0.94%) |
Jul 13, 2015 | 63.70 | 64.65 | 63.55 | 63.76 | 41,164 | +0.80(+1.27%) |
Jul 10, 2015 | 63.40 | 63.40 | 62.39 | 62.96 | 23,270 | +1.29(+2.09%) |
Jul 09, 2015 | 63.26 | 63.26 | 61.55 | 61.67 | 31,352 | -1.59(-2.51%) |
Jul 08, 2015 | 62.92 | 63.50 | 62.44 | 63.26 | 41,569 | +0.46(+0.73%) |
Jul 07, 2015 | 64.37 | 64.37 | 62.15 | 62.80 | 80,930 | -2.86(-4.36%) |
Jul 06, 2015 | 64.63 | 65.82 | 64.57 | 65.66 | 16,915 | -1.39(-2.07%) |
Jul 02, 2015 | 67.86 | 67.05 | 67.05 | 67.05 | 16,000 | -0.41(-0.61%) |
Jul 01, 2015 | 67.35 | 68.00 | 67.11 | 67.46 | 22,660 | +2.31(+3.55%) |
Jun 30, 2015 | 65.11 | 65.30 | 64.71 | 65.15 | 17,139 | +0.65(+1.01%) |
Jun 29, 2015 | 64.85 | 65.10 | 64.45 | 64.50 | 23,058 | -1.10(-1.68%) |
Jun 26, 2015 | 65.20 | 65.88 | 64.80 | 65.60 | 50,985 | +0.00(+0.00%) |
Jun 25, 2015 | 65.95 | 65.95 | 64.80 | 65.60 | 112,560 | -1.66(-2.47%) |
Jun 24, 2015 | 67.50 | 67.59 | 67.20 | 67.26 | 16,032 | -0.13(-0.19%) |
Jun 23, 2015 | 67.35 | 67.50 | 67.26 | 67.39 | 20,002 | -0.10(-0.15%) |
Jun 22, 2015 | 67.80 | 67.80 | 66.90 | 67.49 | 28,244 | -0.96(-1.40%) |
Jun 19, 2015 | 69.65 | 69.75 | 68.38 | 68.45 | 46,289 | -1.25(-1.79%) |
Jun 18, 2015 | 70.21 | 70.24 | 69.46 | 69.70 | 28,462 | -0.32(-0.46%) |
Jun 17, 2015 | 70.80 | 70.94 | 69.70 | 70.02 | 34,600 | -0.94(-1.32%) |
Jun 16, 2015 | 71.24 | 71.44 | 70.95 | 70.96 | 11,472 | -0.10(-0.14%) |
Jun 15, 2015 | 71.12 | 71.60 | 71.00 | 71.06 | 23,533 | -0.30(-0.42%) |
Jun 12, 2015 | 71.59 | 71.73 | 71.31 | 71.36 | 33,508 | -0.85(-1.17%) |
Jun 11, 2015 | 71.90 | 72.25 | 71.70 | 72.21 | 3,927 | +0.07(+0.09%) |
Jun 10, 2015 | 72.37 | 72.40 | 71.70 | 72.14 | 27,452 | +0.34(+0.47%) |
Jun 09, 2015 | 72.07 | 72.15 | 71.75 | 71.80 | 6,602 | -0.29(-0.40%) |
Jun 08, 2015 | 72.42 | 72.62 | 71.95 | 72.09 | 21,703 | -0.95(-1.30%) |
Jun 05, 2015 | 72.39 | 73.04 | 72.35 | 73.04 | 101,589 | -0.14(-0.19%) |
Jun 04, 2015 | 73.15 | 73.34 | 73.00 | 73.18 | 14,107 | -0.30(-0.41%) |
Jun 03, 2015 | 73.85 | 74.05 | 72.88 | 73.48 | 76,168 | -0.83(-1.12%) |
Jun 02, 2015 | 74.75 | 75.00 | 74.11 | 74.31 | 23,557 | -0.50(-0.67%) |
Jun 01, 2015 | 75.31 | 75.50 | 74.75 | 74.81 | 16,450 | -0.39(-0.52%) |
May 29, 2015 | 75.80 | 75.96 | 75.15 | 75.20 | 6,222 | -1.02(-1.33%) |
May 28, 2015 | 75.90 | 76.25 | 75.75 | 76.22 | 9,749 | +0.20(+0.26%) |
May 27, 2015 | 75.70 | 76.20 | 75.70 | 76.02 | 19,682 | +0.28(+0.37%) |
May 26, 2015 | 76.00 | 76.20 | 75.58 | 75.74 | 14,978 | -0.20(-0.26%) |
May 22, 2015 | 75.08 | 75.94 | 75.94 | 75.94 | 19,300 | +0.23(+0.30%) |
May 21, 2015 | 75.25 | 75.79 | 75.17 | 75.71 | 30,217 | +0.51(+0.68%) |
May 20, 2015 | 75.60 | 75.79 | 74.96 | 75.20 | 21,009 | +0.09(+0.12%) |
May 19, 2015 | 75.88 | 75.98 | 75.10 | 75.11 | 25,729 | -0.75(-0.99%) |
May 18, 2015 | 77.36 | 77.36 | 75.86 | 75.86 | 11,907 | -0.86(-1.12%) |
May 15, 2015 | 76.00 | 77.00 | 75.90 | 76.72 | 34,327 | +1.05(+1.39%) |
May 14, 2015 | 75.90 | 75.90 | 75.10 | 75.67 | 26,119 | -0.43(-0.57%) |
May 13, 2015 | 76.38 | 76.66 | 75.94 | 76.10 | 24,099 | +0.12(+0.16%) |
May 12, 2015 | 75.74 | 76.24 | 75.60 | 75.97 | 9,462 | +0.18(+0.24%) |
May 11, 2015 | 75.90 | 76.24 | 74.83 | 75.79 | 18,885 | -1.56(-2.02%) |
May 08, 2015 | 77.15 | 77.65 | 76.86 | 77.35 | 23,423 | +1.76(+2.33%) |
May 07, 2015 | 76.41 | 76.49 | 75.56 | 75.59 | 13,406 | -1.20(-1.56%) |
May 06, 2015 | 77.19 | 77.19 | 76.55 | 76.79 | 23,854 | -0.02(-0.03%) |
May 05, 2015 | 76.81 | 77.24 | 76.70 | 76.81 | 82,339 | +1.10(+1.45%) |
May 04, 2015 | 75.12 | 76.00 | 75.03 | 75.71 | 19,197 | +0.89(+1.19%) |
May 01, 2015 | 74.90 | 75.15 | 74.81 | 74.82 | 6,233 | -0.45(-0.60%) |
Apr 30, 2015 | 75.54 | 75.54 | 74.57 | 75.27 | 9,851 | -0.55(-0.73%) |
Apr 29, 2015 | 75.17 | 76.05 | 75.17 | 75.82 | 4,096 | +0.61(+0.81%) |
Apr 28, 2015 | 74.98 | 75.64 | 74.98 | 75.21 | 9,399 | -0.19(-0.25%) |
Apr 27, 2015 | 75.36 | 76.05 | 75.31 | 75.40 | 25,132 | +0.84(+1.13%) |
Apr 24, 2015 | 75.10 | 75.10 | 74.53 | 74.56 | 10,372 | +0.12(+0.16%) |
Apr 23, 2015 | 73.70 | 74.80 | 73.70 | 74.44 | 57,950 | +1.20(+1.64%) |
Apr 22, 2015 | 74.00 | 74.00 | 73.21 | 73.24 | 18,776 | -1.61(-2.15%) |
Apr 21, 2015 | 75.00 | 75.38 | 74.70 | 74.85 | 43,778 | -0.06(-0.08%) |
Apr 20, 2015 | 74.22 | 75.08 | 74.20 | 74.91 | 33,019 | -1.22(-1.60%) |
Apr 17, 2015 | 75.60 | 76.16 | 75.35 | 76.13 | 20,263 | +0.73(+0.97%) |
Apr 16, 2015 | 75.05 | 75.81 | 74.56 | 75.40 | 20,763 | +0.77(+1.03%) |
Apr 15, 2015 | 74.00 | 74.94 | 73.77 | 74.63 | 13,582 | +0.81(+1.10%) |
Apr 14, 2015 | 74.03 | 74.30 | 73.55 | 73.82 | 23,161 | -0.74(-0.99%) |
Apr 13, 2015 | 75.50 | 75.60 | 74.35 | 74.56 | 16,753 | -0.80(-1.06%) |
Apr 10, 2015 | 75.40 | 75.54 | 75.00 | 75.36 | 14,914 | +1.53(+2.08%) |
Apr 09, 2015 | 73.79 | 74.02 | 73.50 | 73.83 | 59,245 | +0.43(+0.58%) |
Apr 08, 2015 | 74.38 | 74.40 | 73.11 | 73.40 | 31,423 | -1.25(-1.67%) |
Apr 07, 2015 | 75.00 | 75.20 | 74.37 | 74.65 | 94,936 | +0.14(+0.19%) |
Apr 06, 2015 | 74.76 | 74.86 | 74.44 | 74.51 | 30,164 | +2.10(+2.90%) |
Apr 02, 2015 | 72.80 | 72.41 | 72.41 | 72.41 | 28,000 | -0.13(-0.18%) |
Apr 01, 2015 | 72.12 | 72.74 | 71.81 | 72.54 | 56,251 | +1.23(+1.73%) |
Mar 31, 2015 | 70.65 | 71.49 | 70.50 | 71.31 | 34,438 | +0.58(+0.82%) |
Mar 30, 2015 | 71.35 | 71.50 | 70.25 | 70.73 | 59,568 | -1.07(-1.49%) |
Mar 27, 2015 | 73.15 | 73.15 | 71.66 | 71.80 | 85,090 | -2.85(-3.82%) |
Mar 26, 2015 | 74.69 | 75.30 | 74.50 | 74.65 | 50,700 | +0.37(+0.50%) |
Mar 25, 2015 | 74.44 | 74.44 | 73.87 | 74.28 | 32,230 | +0.12(+0.16%) |
Mar 24, 2015 | 74.80 | 74.80 | 74.07 | 74.16 | 15,161 | -1.23(-1.63%) |
Mar 23, 2015 | 75.50 | 75.55 | 74.72 | 75.39 | 20,746 | +0.10(+0.13%) |
Mar 20, 2015 | 74.85 | 75.67 | 74.85 | 75.29 | 19,169 | +1.12(+1.52%) |
Mar 19, 2015 | 74.60 | 74.95 | 74.16 | 74.17 | 28,266 | -1.43(-1.89%) |
Mar 18, 2015 | 73.92 | 75.69 | 73.56 | 75.59 | 40,248 | +1.74(+2.36%) |
Mar 17, 2015 | 74.00 | 74.56 | 73.85 | 73.85 | 34,342 | -1.89(-2.50%) |
Mar 16, 2015 | 76.56 | 76.70 | 75.55 | 75.74 | 15,779 | -1.16(-1.51%) |
Mar 13, 2015 | 76.65 | 77.01 | 76.40 | 76.90 | 11,845 | +0.34(+0.44%) |
Mar 12, 2015 | 76.85 | 76.99 | 76.15 | 76.56 | 11,550 | +0.00(+0.00%) |
Mar 11, 2015 | 77.20 | 77.35 | 76.35 | 76.56 | 31,404 | -1.22(-1.57%) |
Mar 10, 2015 | 78.64 | 78.79 | 77.60 | 77.78 | 19,371 | -2.05(-2.57%) |
Mar 09, 2015 | 79.75 | 80.39 | 79.65 | 79.83 | 18,585 | +0.55(+0.69%) |
Mar 06, 2015 | 79.20 | 79.73 | 79.05 | 79.28 | 60,988 | -0.73(-0.91%) |
Mar 05, 2015 | 80.26 | 80.46 | 79.71 | 80.01 | 38,065 | -0.15(-0.19%) |
Mar 04, 2015 | 80.25 | 80.59 | 80.01 | 80.16 | 13,695 | -0.36(-0.45%) |
Mar 03, 2015 | 80.46 | 80.77 | 80.37 | 80.52 | 23,785 | -0.08(-0.10%) |
Mar 02, 2015 | 79.56 | 80.79 | 79.55 | 80.60 | 46,027 | +1.23(+1.55%) |
Feb 27, 2015 | 78.88 | 79.40 | 78.68 | 79.37 | 15,039 | +0.78(+0.99%) |
Feb 26, 2015 | 78.90 | 78.99 | 78.26 | 78.59 | 14,623 | +0.44(+0.56%) |
Feb 25, 2015 | 77.90 | 78.37 | 77.67 | 78.15 | 89,991 | +1.01(+1.31%) |
Feb 24, 2015 | 76.35 | 76.63 | 76.30 | 77.14 | 37,117 | +0.78(+1.02%) |
Feb 23, 2015 | 75.90 | 76.44 | 75.90 | 76.36 | 22,809 | +0.86(+1.14%) |
Feb 20, 2015 | 75.81 | 75.98 | 75.28 | 75.50 | 55,823 | -0.72(-0.94%) |
Feb 19, 2015 | 75.85 | 76.65 | 75.52 | 76.22 | 11,961 | +0.71(+0.94%) |
Feb 18, 2015 | 75.68 | 75.80 | 75.17 | 75.51 | 15,235 | -0.40(-0.53%) |
Feb 17, 2015 | 75.66 | 76.25 | 75.58 | 75.91 | 16,511 | -0.88(-1.15%) |
Feb 13, 2015 | 76.20 | 76.79 | 76.79 | 76.79 | 30,300 | +1.55(+2.06%) |
Feb 12, 2015 | 75.00 | 75.31 | 74.64 | 75.24 | 23,029 | +0.79(+1.06%) |
Feb 11, 2015 | 75.00 | 75.00 | 74.35 | 74.45 | 15,721 | -0.26(-0.35%) |
Feb 10, 2015 | 75.70 | 75.70 | 74.15 | 74.71 | 19,254 | -0.86(-1.13%) |
Feb 09, 2015 | 75.84 | 75.95 | 75.38 | 75.56 | 18,847 | -0.56(-0.74%) |
Feb 06, 2015 | 76.39 | 76.79 | 75.76 | 76.13 | 23,738 | -1.00(-1.30%) |
Feb 05, 2015 | 76.65 | 77.35 | 76.12 | 77.13 | 37,380 | +0.27(+0.35%) |
Feb 04, 2015 | 76.72 | 77.16 | 76.50 | 76.86 | 46,880 | +0.42(+0.55%) |
Feb 03, 2015 | 76.73 | 76.76 | 76.09 | 76.44 | 27,572 | +0.28(+0.37%) |
Feb 02, 2015 | 75.27 | 76.40 | 75.25 | 76.16 | 16,804 | +1.31(+1.75%) |
Jan 30, 2015 | 75.47 | 75.51 | 74.70 | 74.85 | 27,864 | -0.06(-0.08%) |
Jan 29, 2015 | 76.29 | 76.51 | 74.54 | 74.91 | 37,353 | -1.98(-2.58%) |
Jan 28, 2015 | 76.28 | 77.39 | 76.26 | 76.89 | 73,678 | +1.18(+1.56%) |
Jan 27, 2015 | 75.50 | 76.10 | 75.48 | 75.71 | 38,261 | +0.21(+0.28%) |
Jan 26, 2015 | 74.90 | 75.83 | 74.50 | 75.50 | 167,113 | +0.49(+0.65%) |
Jan 23, 2015 | 74.91 | 75.19 | 74.21 | 75.01 | 24,353 | -0.10(-0.13%) |
Jan 22, 2015 | 74.75 | 75.39 | 74.45 | 75.11 | 23,709 | +0.70(+0.94%) |
Jan 21, 2015 | 75.45 | 75.45 | 74.13 | 74.41 | 43,782 | -1.04(-1.38%) |
Jan 20, 2015 | 75.50 | 75.94 | 74.36 | 75.45 | 73,887 | +2.06(+2.81%) |
Jan 16, 2015 | 73.17 | 73.60 | 72.35 | 73.39 | 82,833 | -0.98(-1.32%) |
Jan 15, 2015 | 75.93 | 76.00 | 74.21 | 74.37 | 68,589 | -0.91(-1.21%) |
Jan 14, 2015 | 77.27 | 77.30 | 74.35 | 75.28 | 67,419 | -3.88(-4.90%) |
Jan 13, 2015 | 79.27 | 79.48 | 78.76 | 79.16 | 50,091 | +0.50(+0.64%) |
Jan 12, 2015 | 78.00 | 78.92 | 78.00 | 78.66 | 29,787 | +0.83(+1.07%) |
Jan 09, 2015 | 77.10 | 77.91 | 77.10 | 77.83 | 14,232 | +1.07(+1.39%) |
Jan 08, 2015 | 76.91 | 77.36 | 76.60 | 76.76 | 26,364 | -0.04(-0.05%) |
Jan 07, 2015 | 77.23 | 77.23 | 76.25 | 76.80 | 49,667 | -1.02(-1.31%) |
Jan 06, 2015 | 77.41 | 78.54 | 77.30 | 77.82 | 32,177 | +0.73(+0.95%) |
Jan 05, 2015 | 77.20 | 77.74 | 76.90 | 77.09 | 21,895 | -0.02(-0.03%) |
Jan 02, 2015 | 77.00 | 77.59 | 77.00 | 77.11 | 10,324 | -0.38(-0.49%) |
Dec 31, 2014 | 77.81 | 77.49 | 77.49 | 77.49 | 34,000 | -0.51(-0.65%) |
Dec 30, 2014 | 78.57 | 78.73 | 77.54 | 78.00 | 184,846 | -0.56(-0.71%) |
Dec 29, 2014 | 79.10 | 79.10 | 78.38 | 78.56 | 27,300 | -0.80(-1.01%) |
Dec 26, 2014 | 78.96 | 79.49 | 78.86 | 79.36 | 18,783 | +0.99(+1.26%) |
Dec 24, 2014 | 78.66 | 78.37 | 78.37 | 78.37 | 13,000 | -0.45(-0.57%) |
Dec 23, 2014 | 78.90 | 79.10 | 78.55 | 78.82 | 15,686 | +0.09(+0.12%) |
Dec 22, 2014 | 78.72 | 79.23 | 78.37 | 78.73 | 29,587 | +0.63(+0.81%) |
Dec 19, 2014 | 77.20 | 78.36 | 77.16 | 78.10 | 41,080 | +1.09(+1.42%) |
Dec 18, 2014 | 76.60 | 77.20 | 76.41 | 77.01 | 26,169 | +1.40(+1.85%) |
Dec 17, 2014 | 76.25 | 76.25 | 75.26 | 75.61 | 43,505 | -0.20(-0.26%) |
Dec 16, 2014 | 77.50 | 77.50 | 75.80 | 75.81 | 80,649 | -1.50(-1.94%) |
Dec 15, 2014 | 78.60 | 78.69 | 77.30 | 77.31 | 46,160 | -1.74(-2.20%) |
Dec 12, 2014 | 79.15 | 79.43 | 78.90 | 79.05 | 29,949 | -0.50(-0.63%) |
Dec 11, 2014 | 79.47 | 79.94 | 79.30 | 79.55 | 35,834 | +0.25(+0.32%) |
Dec 10, 2014 | 79.05 | 79.80 | 79.05 | 79.30 | 73,322 | +0.68(+0.86%) |
Dec 09, 2014 | 78.45 | 78.79 | 78.00 | 78.62 | 39,292 | +0.91(+1.17%) |
Dec 08, 2014 | 78.17 | 78.20 | 77.27 | 77.71 | 30,888 | -0.14(-0.18%) |
Dec 05, 2014 | 78.10 | 78.14 | 77.55 | 77.85 | 21,549 | +0.45(+0.58%) |
Dec 04, 2014 | 77.65 | 78.28 | 77.40 | 77.40 | 25,185 | -0.07(-0.09%) |
Dec 03, 2014 | 77.90 | 78.34 | 77.18 | 77.47 | 26,314 | -0.33(-0.42%) |
Dec 02, 2014 | 77.76 | 78.70 | 77.56 | 77.80 | 124,241 | -0.47(-0.60%) |
Dec 01, 2014 | 78.04 | 78.83 | 78.00 | 78.27 | 26,728 | -0.15(-0.19%) |
Nov 28, 2014 | 78.45 | 79.00 | 78.25 | 78.42 | 54,325 | +0.42(+0.54%) |
Nov 26, 2014 | 77.60 | 78.00 | 78.00 | 78.00 | 24,200 | +0.76(+0.98%) |
Nov 25, 2014 | 77.64 | 77.75 | 77.00 | 77.24 | 209,030 | +0.53(+0.69%) |
Nov 24, 2014 | 77.18 | 77.80 | 76.47 | 76.71 | 28,199 | -0.04(-0.05%) |
Nov 21, 2014 | 76.91 | 77.17 | 76.47 | 76.75 | 59,411 | +1.83(+2.44%) |
Nov 20, 2014 | 74.63 | 75.00 | 74.40 | 74.92 | 34,765 | +0.66(+0.89%) |
Nov 19, 2014 | 75.43 | 75.71 | 74.26 | 74.26 | 21,976 | -0.79(-1.05%) |
Nov 18, 2014 | 75.25 | 75.53 | 75.05 | 75.05 | 16,621 | +0.55(+0.74%) |
Nov 17, 2014 | 74.85 | 75.21 | 74.45 | 74.50 | 15,577 | +0.14(+0.19%) |
Nov 14, 2014 | 73.88 | 75.17 | 73.60 | 74.36 | 65,565 | -0.28(-0.38%) |
Nov 13, 2014 | 75.00 | 75.09 | 74.16 | 74.64 | 26,540 | -0.66(-0.88%) |
Nov 12, 2014 | 75.35 | 75.98 | 75.02 | 75.30 | 30,510 | +0.29(+0.39%) |
Nov 11, 2014 | 74.20 | 75.27 | 74.15 | 75.01 | 21,282 | +0.95(+1.28%) |
Nov 10, 2014 | 75.00 | 75.00 | 73.87 | 74.06 | 32,059 | -1.19(-1.58%) |
Nov 07, 2014 | 74.06 | 75.44 | 73.95 | 75.25 | 34,850 | +2.34(+3.21%) |
Nov 06, 2014 | 73.50 | 73.64 | 72.89 | 72.91 | 32,569 | -0.51(-0.69%) |
Nov 05, 2014 | 73.53 | 74.35 | 73.35 | 73.42 | 50,396 | -2.92(-3.82%) |
Nov 04, 2014 | 77.63 | 77.65 | 76.16 | 76.34 | 31,693 | -1.75(-2.24%) |
Nov 03, 2014 | 77.85 | 78.18 | 77.65 | 78.09 | 64,542 | +1.00(+1.30%) |
Oct 31, 2014 | 75.85 | 77.23 | 75.85 | 77.09 | 39,557 | +1.38(+1.82%) |
Oct 30, 2014 | 76.80 | 76.82 | 75.48 | 75.71 | 43,239 | -1.50(-1.94%) |
Oct 29, 2014 | 77.61 | 77.92 | 77.15 | 77.21 | 28,818 | +0.04(+0.05%) |
Oct 28, 2014 | 76.97 | 77.50 | 76.76 | 77.17 | 20,119 | +0.97(+1.27%) |
Oct 27, 2014 | 76.45 | 75.91 | 76.10 | 76.20 | 23,676 | +0.29(+0.38%) |
Oct 24, 2014 | 76.14 | 76.44 | 75.75 | 75.91 | 33,434 | +0.16(+0.21%) |
Oct 23, 2014 | 74.85 | 75.95 | 74.45 | 75.75 | 45,682 | +1.05(+1.41%) |
Oct 22, 2014 | 75.15 | 76.01 | 74.60 | 74.70 | 30,548 | -0.66(-0.88%) |
Oct 21, 2014 | 74.86 | 75.50 | 74.86 | 75.36 | 38,670 | +1.14(+1.53%) |
Oct 20, 2014 | 73.60 | 74.11 | 73.45 | 74.22 | 50,305 | +0.94(+1.29%) |
Oct 17, 2014 | 73.15 | 73.79 | 73.06 | 73.28 | 20,959 | +1.12(+1.55%) |
Oct 16, 2014 | 71.80 | 72.56 | 70.85 | 72.16 | 106,608 | -2.14(-2.88%) |
Oct 15, 2014 | 76.51 | 76.82 | 73.92 | 74.30 | 122,035 | -2.65(-3.44%) |
Oct 14, 2014 | 77.14 | 77.16 | 76.63 | 76.95 | 33,411 | +0.68(+0.89%) |
Oct 13, 2014 | 75.93 | 76.57 | 75.90 | 76.27 | 85,245 | +0.06(+0.08%) |
Oct 10, 2014 | 76.27 | 76.45 | 75.85 | 76.21 | 38,892 | -1.14(-1.47%) |
Oct 09, 2014 | 78.27 | 78.60 | 77.30 | 77.35 | 41,749 | -0.25(-0.32%) |
Oct 08, 2014 | 77.73 | 77.93 | 77.00 | 77.60 | 54,218 | +1.39(+1.82%) |
Oct 07, 2014 | 75.52 | 76.59 | 75.36 | 76.21 | 59,993 | +1.95(+2.63%) |
Oct 06, 2014 | 73.53 | 74.72 | 73.53 | 74.26 | 26,142 | +0.67(+0.91%) |
Oct 03, 2014 | 74.09 | 74.14 | 73.10 | 73.59 | 47,816 | -0.96(-1.29%) |
Oct 02, 2014 | 75.53 | 75.53 | 74.55 | 74.55 | 75,882 | -1.05(-1.39%) |
Oct 01, 2014 | 75.10 | 76.19 | 75.05 | 75.60 | 63,817 | +0.42(+0.56%) |
Sep 30, 2014 | 75.60 | 75.85 | 74.57 | 75.18 | 90,708 | -1.81(-2.35%) |
Sep 29, 2014 | 76.40 | 77.05 | 76.22 | 76.99 | 86,907 | +1.34(+1.77%) |
Sep 26, 2014 | 77.98 | 78.05 | 75.50 | 75.65 | 163,728 | -2.20(-2.83%) |
Sep 25, 2014 | 78.00 | 78.75 | 77.62 | 77.85 | 102,884 | -1.42(-1.79%) |
Sep 24, 2014 | 79.65 | 79.85 | 79.20 | 79.27 | 91,032 | +0.07(+0.09%) |
Sep 23, 2014 | 78.80 | 79.38 | 78.57 | 79.20 | 24,709 | +1.30(+1.67%) |
Sep 22, 2014 | 78.18 | 78.42 | 77.75 | 77.90 | 63,337 | -0.97(-1.23%) |
Sep 19, 2014 | 79.85 | 79.90 | 78.36 | 78.87 | 128,621 | -1.59(-1.98%) |
Sep 18, 2014 | 80.34 | 80.86 | 80.08 | 80.46 | 59,859 | -0.55(-0.68%) |
Sep 17, 2014 | 81.90 | 81.95 | 80.94 | 81.01 | 22,726 | -0.88(-1.07%) |
Sep 16, 2014 | 81.35 | 82.24 | 80.98 | 81.89 | 145,708 | +0.76(+0.94%) |
Sep 15, 2014 | 81.65 | 81.78 | 81.00 | 81.13 | 37,092 | -0.08(-0.10%) |
Sep 12, 2014 | 80.46 | 81.35 | 79.80 | 81.21 | 118,762 | +0.28(+0.35%) |
Sep 11, 2014 | 81.88 | 82.00 | 80.65 | 80.93 | 74,828 | -1.89(-2.28%) |
Sep 10, 2014 | 83.34 | 83.44 | 82.14 | 82.82 | 86,233 | -0.79(-0.94%) |
Sep 09, 2014 | 85.94 | 86.11 | 83.10 | 83.61 | 92,323 | -2.35(-2.73%) |
Sep 08, 2014 | 85.91 | 86.14 | 85.64 | 85.96 | 29,345 | -0.53(-0.61%) |
Sep 05, 2014 | 86.26 | 86.60 | 86.20 | 86.49 | 31,294 | +0.20(+0.23%) |
Sep 04, 2014 | 86.29 | 86.60 | 86.10 | 86.29 | 68,632 | +1.28(+1.51%) |
Sep 03, 2014 | 84.92 | 85.44 | 84.75 | 85.01 | 43,166 | -0.85(-0.99%) |
Sep 02, 2014 | 86.38 | 86.38 | 85.64 | 85.86 | 94,475 | -2.24(-2.54%) |
Aug 29, 2014 | 87.32 | 88.10 | 88.10 | 88.10 | 40,300 | +1.00(+1.15%) |
Aug 28, 2014 | 87.16 | 87.43 | 87.03 | 87.10 | 24,405 | +0.39(+0.45%) |
Aug 27, 2014 | 86.47 | 86.92 | 86.37 | 86.71 | 31,025 | +0.61(+0.71%) |
Aug 26, 2014 | 86.36 | 86.50 | 86.04 | 86.10 | 25,684 | -0.26(-0.30%) |
Aug 25, 2014 | 85.86 | 86.58 | 85.70 | 86.36 | 67,022 | -0.02(-0.02%) |
Aug 22, 2014 | 85.96 | 86.50 | 85.96 | 86.38 | 40,374 | +1.03(+1.21%) |
Aug 21, 2014 | 85.01 | 85.56 | 84.90 | 85.35 | 48,515 | +1.08(+1.28%) |
Aug 20, 2014 | 84.86 | 84.86 | 84.12 | 84.27 | 45,143 | -1.53(-1.78%) |
Aug 19, 2014 | 86.96 | 87.26 | 85.18 | 85.80 | 61,027 | -1.14(-1.31%) |
Aug 18, 2014 | 87.37 | 87.50 | 86.73 | 86.94 | 48,958 | -0.02(-0.02%) |
Aug 15, 2014 | 85.40 | 87.13 | 85.40 | 86.96 | 43,835 | +1.05(+1.22%) |
Aug 14, 2014 | 85.78 | 85.99 | 85.75 | 85.91 | 24,260 | +0.12(+0.14%) |
Aug 13, 2014 | 85.79 | 85.84 | 85.26 | 85.79 | 17,431 | +0.43(+0.50%) |
Aug 12, 2014 | 85.84 | 85.86 | 85.26 | 85.36 | 30,604 | +0.22(+0.26%) |
Aug 11, 2014 | 84.16 | 85.34 | 84.10 | 85.14 | 48,405 | +1.20(+1.43%) |
Aug 08, 2014 | 83.34 | 84.00 | 83.34 | 83.94 | 27,456 | +0.66(+0.79%) |
Aug 07, 2014 | 82.96 | 83.35 | 82.57 | 83.28 | 32,641 | +0.68(+0.82%) |
Aug 06, 2014 | 82.30 | 82.72 | 82.00 | 82.60 | 78,493 | +0.37(+0.45%) |
Aug 05, 2014 | 81.88 | 82.75 | 81.66 | 82.23 | 126,029 | -1.10(-1.32%) |
Aug 04, 2014 | 84.05 | 84.14 | 82.91 | 83.33 | 74,403 | -0.81(-0.96%) |