Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 75.09 | 75.24 | 74.65 | 75.24 | 563,121 | +2.16(+2.96%) |
Sep 29, 2015 | 73.14 | 73.50 | 72.88 | 73.08 | 341,375 | -0.32(-0.44%) |
Sep 28, 2015 | 74.22 | 74.30 | 73.26 | 73.40 | 317,551 | -0.10(-0.14%) |
Sep 25, 2015 | 73.80 | 74.34 | 73.12 | 73.50 | 517,330 | +1.00(+1.38%) |
Sep 24, 2015 | 72.73 | 72.74 | 72.25 | 72.50 | 576,877 | -0.46(-0.63%) |
Sep 23, 2015 | 73.97 | 74.06 | 72.95 | 72.96 | 246,758 | -1.08(-1.46%) |
Sep 22, 2015 | 74.29 | 74.35 | 73.66 | 74.04 | 406,863 | -1.87(-2.46%) |
Sep 21, 2015 | 76.17 | 76.24 | 75.75 | 75.91 | 359,867 | +0.12(+0.16%) |
Sep 18, 2015 | 76.67 | 76.90 | 75.70 | 75.79 | 513,447 | -0.61(-0.80%) |
Sep 17, 2015 | 76.08 | 76.84 | 75.90 | 76.40 | 1,029,546 | +0.91(+1.21%) |
Sep 16, 2015 | 75.53 | 75.81 | 75.44 | 75.49 | 695,594 | +0.64(+0.86%) |
Sep 15, 2015 | 74.95 | 75.09 | 74.67 | 74.85 | 734,323 | +0.83(+1.13%) |
Sep 14, 2015 | 73.91 | 74.10 | 73.55 | 74.02 | 503,031 | +0.03(+0.05%) |
Sep 11, 2015 | 73.69 | 74.05 | 73.62 | 73.98 | 642,979 | -0.11(-0.16%) |
Sep 10, 2015 | 73.73 | 74.38 | 73.64 | 74.09 | 547,408 | +0.59(+0.81%) |
Sep 09, 2015 | 74.41 | 74.45 | 73.50 | 73.50 | 321,739 | +0.35(+0.48%) |
Sep 08, 2015 | 73.10 | 73.22 | 72.75 | 73.15 | 438,964 | +0.55(+0.76%) |
Sep 04, 2015 | 72.60 | 72.60 | 72.60 | 0 | -0.17(-0.23%) | |
Sep 03, 2015 | 72.97 | 73.17 | 72.55 | 72.77 | 553,787 | +0.11(+0.16%) |
Sep 02, 2015 | 73.13 | 73.13 | 72.25 | 72.65 | 518,961 | +0.15(+0.21%) |
Sep 01, 2015 | 72.37 | 72.89 | 72.25 | 72.50 | 430,573 | -1.15(-1.56%) |
Aug 31, 2015 | 73.79 | 73.90 | 73.31 | 73.65 | 2,873,215 | -0.04(-0.06%) |
Aug 28, 2015 | 73.65 | 74.12 | 73.38 | 73.69 | 2,276,736 | +0.08(+0.11%) |
Aug 27, 2015 | 73.93 | 74.25 | 73.18 | 73.61 | 1,016,457 | -0.05(-0.07%) |
Aug 26, 2015 | 74.16 | 74.16 | 72.70 | 73.66 | 1,051,876 | +0.31(+0.42%) |
Aug 25, 2015 | 75.66 | 75.68 | 73.28 | 73.35 | 678,555 | +0.64(+0.88%) |
Aug 24, 2015 | 71.82 | 74.00 | 71.00 | 72.71 | 744,687 | -1.43(-1.92%) |
Aug 21, 2015 | 75.40 | 75.52 | 73.87 | 74.14 | 469,640 | -1.86(-2.45%) |
Aug 20, 2015 | 76.52 | 76.57 | 75.91 | 76.00 | 2,115,012 | -1.10(-1.43%) |
Aug 19, 2015 | 76.64 | 77.25 | 76.48 | 77.10 | 303,788 | +0.53(+0.69%) |
Aug 18, 2015 | 76.92 | 76.95 | 76.42 | 76.57 | 275,322 | -0.28(-0.36%) |
Aug 17, 2015 | 76.66 | 76.90 | 76.59 | 76.85 | 309,548 | +0.08(+0.10%) |
Aug 14, 2015 | 76.65 | 76.84 | 76.55 | 76.77 | 334,015 | +0.77(+1.01%) |
Aug 13, 2015 | 76.69 | 76.81 | 75.93 | 76.00 | 404,362 | +1.50(+2.02%) |
Aug 12, 2015 | 74.25 | 74.69 | 74.18 | 74.50 | 460,051 | +0.25(+0.34%) |
Aug 11, 2015 | 74.61 | 74.68 | 74.06 | 74.25 | 275,656 | -0.80(-1.07%) |
Aug 10, 2015 | 74.54 | 75.13 | 74.54 | 75.05 | 308,552 | +0.53(+0.71%) |
Aug 07, 2015 | 74.33 | 74.73 | 74.21 | 74.52 | 204,771 | -0.27(-0.36%) |
Aug 06, 2015 | 75.03 | 75.14 | 74.68 | 74.79 | 283,194 | -0.39(-0.53%) |
Aug 05, 2015 | 74.88 | 75.32 | 74.88 | 75.19 | 264,239 | -0.25(-0.32%) |
Aug 04, 2015 | 75.94 | 76.00 | 75.35 | 75.43 | 202,734 | -0.27(-0.36%) |
Aug 03, 2015 | 76.33 | 76.37 | 75.57 | 75.70 | 381,480 | +0.10(+0.13%) |
Jul 31, 2015 | 76.12 | 76.29 | 75.56 | 75.60 | 503,571 | +0.35(+0.47%) |
Jul 30, 2015 | 75.24 | 75.37 | 74.93 | 75.25 | 217,281 | -0.10(-0.13%) |
Jul 29, 2015 | 75.48 | 75.71 | 75.24 | 75.35 | 523,643 | +0.45(+0.60%) |
Jul 28, 2015 | 74.29 | 74.95 | 74.08 | 74.90 | 1,416,538 | +1.15(+1.56%) |
Jul 27, 2015 | 74.61 | 75.37 | 73.71 | 73.75 | 336,698 | -0.84(-1.13%) |
Jul 24, 2015 | 75.20 | 75.51 | 74.47 | 74.59 | 1,737,656 | -0.72(-0.96%) |
Jul 23, 2015 | 75.67 | 75.80 | 75.28 | 75.31 | 601,627 | +0.01(+0.01%) |
Jul 22, 2015 | 75.30 | 75.42 | 75.08 | 75.30 | 254,393 | -0.60(-0.79%) |
Jul 21, 2015 | 76.00 | 76.07 | 75.78 | 75.90 | 584,202 | -0.02(-0.03%) |
Jul 20, 2015 | 75.92 | 76.14 | 75.75 | 75.92 | 440,603 | +0.03(+0.04%) |
Jul 17, 2015 | 75.99 | 76.06 | 75.74 | 75.89 | 694,361 | +0.04(+0.05%) |
Jul 16, 2015 | 75.70 | 76.01 | 75.63 | 75.85 | 640,823 | +0.86(+1.15%) |
Jul 15, 2015 | 75.22 | 75.38 | 74.85 | 74.98 | 448,329 | -0.90(-1.18%) |
Jul 14, 2015 | 75.82 | 76.00 | 75.70 | 75.88 | 728,437 | +0.91(+1.21%) |
Jul 13, 2015 | 74.95 | 75.02 | 74.76 | 74.97 | 286,379 | -0.33(-0.44%) |
Jul 10, 2015 | 75.47 | 75.50 | 75.10 | 75.31 | 1,494,120 | +1.74(+2.36%) |
Jul 09, 2015 | 73.85 | 74.10 | 73.57 | 73.57 | 468,636 | +0.67(+0.92%) |
Jul 08, 2015 | 72.82 | 73.00 | 72.59 | 72.90 | 484,992 | -0.18(-0.25%) |
Jul 07, 2015 | 72.95 | 73.38 | 72.25 | 73.08 | 2,225,644 | +0.33(+0.45%) |
Jul 06, 2015 | 72.33 | 73.06 | 72.29 | 72.75 | 250,159 | -0.41(-0.56%) |
Jul 02, 2015 | 73.16 | 73.16 | 73.16 | 0 | +0.67(+0.92%) | |
Jul 01, 2015 | 72.71 | 73.02 | 72.17 | 72.49 | 403,612 | +0.33(+0.46%) |
Jun 30, 2015 | 73.67 | 73.69 | 71.91 | 72.16 | 523,346 | -1.72(-2.33%) |
Jun 29, 2015 | 74.47 | 74.72 | 73.75 | 73.88 | 586,158 | -0.73(-0.98%) |
Jun 26, 2015 | 74.76 | 74.87 | 74.40 | 74.61 | 373,366 | +0.58(+0.78%) |
Jun 25, 2015 | 74.49 | 74.84 | 74.03 | 74.03 | 501,620 | -0.67(-0.90%) |
Jun 24, 2015 | 75.23 | 75.32 | 74.55 | 74.70 | 839,000 | -0.67(-0.89%) |
Jun 23, 2015 | 75.41 | 75.62 | 74.35 | 75.37 | 898,369 | -0.16(-0.21%) |
Jun 22, 2015 | 75.94 | 76.23 | 75.53 | 75.53 | 1,059,896 | +0.54(+0.72%) |
Jun 19, 2015 | 75.09 | 75.20 | 74.71 | 74.99 | 459,409 | +0.09(+0.12%) |
Jun 18, 2015 | 75.33 | 74.64 | 74.90 | 934,551 | +0.33(+0.44%) | |
Jun 17, 2015 | 74.42 | 74.70 | 74.06 | 74.58 | 351,391 | +0.23(+0.32%) |
Jun 16, 2015 | 74.36 | 74.67 | 74.23 | 74.34 | 331,677 | -0.12(-0.16%) |
Jun 15, 2015 | 73.46 | 74.53 | 73.46 | 74.46 | 355,084 | -0.32(-0.43%) |
Jun 12, 2015 | 75.37 | 75.44 | 74.71 | 74.78 | 427,979 | -0.25(-0.33%) |
Jun 11, 2015 | 75.02 | 75.15 | 74.61 | 75.03 | 1,011,265 | +0.36(+0.48%) |
Jun 10, 2015 | 74.92 | 75.30 | 74.66 | 74.67 | 390,440 | +0.41(+0.55%) |
Jun 09, 2015 | 74.67 | 74.07 | 74.26 | 307,626 | -0.70(-0.93%) | |
Jun 08, 2015 | 74.55 | 75.08 | 74.34 | 74.96 | 238,935 | +0.44(+0.59%) |
Jun 05, 2015 | 74.69 | 74.69 | 74.01 | 74.52 | 540,377 | -1.50(-1.97%) |
Jun 04, 2015 | 76.25 | 76.64 | 75.72 | 76.02 | 461,255 | -0.27(-0.35%) |
Jun 03, 2015 | 76.62 | 76.98 | 76.27 | 76.29 | 477,721 | -1.06(-1.37%) |
Jun 02, 2015 | 77.20 | 77.58 | 76.96 | 77.35 | 572,880 | +0.23(+0.30%) |
Jun 01, 2015 | 77.38 | 77.44 | 76.72 | 77.12 | 379,005 | -0.32(-0.41%) |
May 29, 2015 | 78.10 | 78.49 | 76.95 | 77.44 | 415,690 | -0.66(-0.85%) |
May 28, 2015 | 77.78 | 78.14 | 77.59 | 78.10 | 204,613 | +0.64(+0.83%) |
May 27, 2015 | 77.10 | 77.52 | 77.02 | 77.46 | 530,725 | +0.98(+1.28%) |
May 26, 2015 | 77.35 | 77.42 | 76.25 | 76.48 | 627,268 | -1.22(-1.57%) |
May 22, 2015 | 77.70 | 77.70 | 77.70 | 0 | -0.53(-0.68%) | |
May 21, 2015 | 78.40 | 78.63 | 78.17 | 78.23 | 336,945 | +0.13(+0.17%) |
May 20, 2015 | 78.02 | 78.25 | 77.77 | 78.10 | 517,308 | +0.10(+0.13%) |
May 19, 2015 | 78.31 | 78.45 | 78.00 | 78.00 | 316,453 | -0.23(-0.29%) |
May 18, 2015 | 78.36 | 78.48 | 78.05 | 78.23 | 284,006 | -0.38(-0.48%) |
May 15, 2015 | 78.65 | 77.66 | 78.61 | 317,642 | -0.39(-0.49%) | |
May 14, 2015 | 78.98 | 79.10 | 78.44 | 79.00 | 281,650 | +0.76(+0.96%) |
May 13, 2015 | 77.77 | 78.26 | 77.73 | 78.24 | 221,139 | +0.87(+1.12%) |
May 12, 2015 | 77.53 | 77.65 | 77.22 | 77.37 | 239,150 | -0.23(-0.30%) |
May 11, 2015 | 77.50 | 78.10 | 77.41 | 77.60 | 305,909 | -0.43(-0.55%) |
May 08, 2015 | 78.14 | 78.52 | 77.86 | 78.03 | 430,479 | +0.80(+1.04%) |
May 07, 2015 | 77.76 | 77.94 | 77.11 | 77.23 | 274,096 | -0.36(-0.46%) |
May 06, 2015 | 78.03 | 78.22 | 77.15 | 77.59 | 848,181 | -0.07(-0.09%) |
May 05, 2015 | 78.42 | 77.59 | 77.66 | 1,610,784 | -0.62(-0.79%) | |
May 04, 2015 | 78.17 | 78.38 | 77.92 | 78.28 | 1,815,102 | +0.14(+0.18%) |
May 01, 2015 | 77.89 | 78.16 | 77.65 | 78.14 | 257,973 | +0.52(+0.67%) |
Apr 30, 2015 | 77.27 | 77.89 | 77.11 | 77.62 | 504,307 | -0.32(-0.41%) |
Apr 29, 2015 | 78.00 | 78.50 | 77.56 | 77.94 | 368,940 | -0.23(-0.29%) |
Apr 28, 2015 | 77.97 | 78.55 | 77.90 | 78.17 | 937,058 | +0.01(+0.01%) |
Apr 27, 2015 | 78.26 | 78.94 | 78.12 | 78.16 | 636,071 | +0.02(+0.03%) |
Apr 24, 2015 | 78.17 | 78.33 | 77.76 | 78.14 | 348,596 | +0.15(+0.19%) |
Apr 23, 2015 | 76.98 | 78.04 | 76.82 | 77.99 | 422,221 | +1.33(+1.73%) |
Apr 22, 2015 | 76.95 | 77.00 | 76.56 | 76.66 | 316,814 | -1.25(-1.60%) |
Apr 21, 2015 | 77.72 | 78.16 | 77.50 | 77.91 | 499,248 | +0.67(+0.87%) |
Apr 20, 2015 | 77.31 | 77.64 | 77.11 | 77.24 | 374,487 | -0.87(-1.11%) |
Apr 17, 2015 | 77.55 | 78.86 | 77.51 | 78.11 | 857,626 | -1.83(-2.29%) |
Apr 16, 2015 | 79.35 | 79.99 | 78.80 | 79.94 | 1,057,368 | +1.24(+1.58%) |
Apr 15, 2015 | 78.56 | 78.80 | 78.08 | 78.70 | 382,712 | +1.07(+1.38%) |
Apr 14, 2015 | 75.20 | 77.90 | 75.20 | 77.63 | 420,922 | +0.48(+0.62%) |
Apr 13, 2015 | 77.22 | 77.40 | 77.00 | 77.15 | 288,900 | -0.32(-0.41%) |
Apr 10, 2015 | 77.34 | 77.66 | 77.19 | 77.47 | 214,177 | +0.37(+0.48%) |
Apr 09, 2015 | 77.20 | 79.00 | 76.87 | 77.10 | 565,710 | +0.09(+0.12%) |
Apr 08, 2015 | 77.38 | 77.42 | 76.75 | 77.01 | 483,985 | +0.35(+0.46%) |
Apr 07, 2015 | 77.01 | 77.30 | 76.51 | 76.66 | 273,886 | +0.23(+0.30%) |
Apr 06, 2015 | 77.25 | 77.25 | 76.41 | 76.43 | 324,502 | +0.03(+0.04%) |
Apr 02, 2015 | 76.40 | 76.40 | 76.40 | 0 | +0.61(+0.80%) | |
Apr 01, 2015 | 75.49 | 75.82 | 75.25 | 75.79 | 401,411 | +0.57(+0.76%) |
Mar 31, 2015 | 75.27 | 75.93 | 75.15 | 75.22 | 565,211 | -1.53(-1.99%) |
Mar 30, 2015 | 76.31 | 77.09 | 76.21 | 76.75 | 466,391 | +0.48(+0.64%) |
Mar 27, 2015 | 76.21 | 76.67 | 76.02 | 76.27 | 358,052 | +0.39(+0.51%) |
Mar 26, 2015 | 76.73 | 76.83 | 75.70 | 75.88 | 668,507 | -0.90(-1.17%) |
Mar 25, 2015 | 77.76 | 77.76 | 76.75 | 76.78 | 1,032,701 | -1.33(-1.70%) |
Mar 24, 2015 | 78.69 | 78.87 | 77.95 | 78.10 | 946,237 | -0.23(-0.29%) |
Mar 23, 2015 | 78.64 | 78.72 | 78.18 | 78.33 | 2,202,819 | +0.26(+0.33%) |
Mar 20, 2015 | 77.79 | 78.58 | 77.40 | 78.07 | 367,151 | +0.90(+1.17%) |
Mar 19, 2015 | 76.54 | 77.20 | 76.50 | 77.17 | 361,953 | -0.80(-1.03%) |
Mar 18, 2015 | 76.33 | 78.08 | 76.06 | 77.97 | 417,183 | +2.62(+3.48%) |
Mar 17, 2015 | 75.64 | 75.73 | 75.20 | 75.35 | 344,373 | -0.05(-0.07%) |
Mar 16, 2015 | 75.31 | 75.76 | 75.25 | 75.40 | 1,041,221 | +0.32(+0.43%) |
Mar 13, 2015 | 74.44 | 75.23 | 74.28 | 75.08 | 399,977 | +0.00(+0.00%) |
Mar 12, 2015 | 75.12 | 75.31 | 74.50 | 75.08 | 701,899 | +0.66(+0.89%) |
Mar 11, 2015 | 74.86 | 75.08 | 74.34 | 74.42 | 473,738 | -1.04(-1.38%) |
Mar 10, 2015 | 76.10 | 76.11 | 75.27 | 75.46 | 455,429 | -1.60(-2.08%) |
Mar 09, 2015 | 77.17 | 77.29 | 76.80 | 77.06 | 331,946 | -0.02(-0.03%) |
Mar 06, 2015 | 77.18 | 77.64 | 77.05 | 77.08 | 279,187 | -0.66(-0.85%) |
Mar 05, 2015 | 78.33 | 78.42 | 77.69 | 77.74 | 462,635 | -0.48(-0.61%) |
Mar 04, 2015 | 78.33 | 77.65 | 78.22 | 536,059 | +0.74(+0.96%) | |
Mar 03, 2015 | 78.17 | 78.61 | 77.42 | 77.47 | 670,542 | -0.68(-0.86%) |
Mar 02, 2015 | 77.68 | 78.39 | 77.53 | 78.15 | 547,293 | +0.01(+0.01%) |
Feb 27, 2015 | 78.25 | 78.65 | 78.02 | 78.14 | 400,918 | -0.08(-0.10%) |
Feb 26, 2015 | 77.54 | 78.38 | 77.47 | 78.22 | 324,921 | +0.55(+0.71%) |
Feb 25, 2015 | 77.50 | 77.70 | 77.22 | 77.67 | 692,352 | +0.36(+0.47%) |
Feb 24, 2015 | 76.95 | 77.48 | 76.77 | 77.31 | 527,040 | +0.42(+0.55%) |
Feb 23, 2015 | 76.90 | 77.26 | 76.71 | 76.89 | 389,201 | +0.27(+0.35%) |
Feb 20, 2015 | 76.20 | 76.73 | 75.96 | 76.62 | 436,572 | +0.83(+1.09%) |
Feb 19, 2015 | 75.88 | 76.16 | 75.78 | 75.80 | 1,848,541 | +0.31(+0.40%) |
Feb 18, 2015 | 75.57 | 75.64 | 75.15 | 75.49 | 255,957 | -0.77(-1.01%) |
Feb 17, 2015 | 76.42 | 76.50 | 76.01 | 76.26 | 315,484 | +0.66(+0.87%) |
Feb 13, 2015 | 75.60 | 75.60 | 75.60 | 0 | -0.29(-0.38%) | |
Feb 12, 2015 | 75.08 | 76.24 | 75.00 | 75.89 | 449,475 | -0.66(-0.86%) |
Feb 11, 2015 | 76.27 | 76.56 | 76.13 | 76.55 | 344,908 | -0.76(-0.98%) |
Feb 10, 2015 | 77.06 | 77.36 | 76.80 | 77.31 | 307,552 | +0.28(+0.36%) |
Feb 09, 2015 | 76.73 | 77.30 | 76.72 | 77.03 | 448,014 | +0.47(+0.61%) |
Feb 06, 2015 | 76.53 | 76.99 | 76.34 | 76.56 | 306,748 | -0.67(-0.87%) |
Feb 05, 2015 | 77.12 | 77.34 | 76.64 | 77.24 | 268,151 | +0.07(+0.09%) |
Feb 04, 2015 | 77.54 | 77.69 | 76.94 | 77.17 | 621,849 | +0.03(+0.04%) |
Feb 03, 2015 | 76.74 | 77.30 | 76.45 | 77.14 | 883,309 | +0.16(+0.21%) |
Feb 02, 2015 | 76.27 | 77.15 | 76.07 | 76.98 | 438,000 | +0.47(+0.61%) |
Jan 30, 2015 | 76.54 | 77.02 | 76.45 | 76.51 | 511,527 | -0.49(-0.64%) |
Jan 29, 2015 | 76.88 | 77.06 | 76.49 | 77.00 | 367,870 | +0.67(+0.88%) |
Jan 28, 2015 | 77.22 | 77.55 | 76.24 | 76.33 | 364,489 | -1.76(-2.25%) |
Jan 27, 2015 | 77.56 | 78.25 | 77.33 | 78.09 | 278,861 | +1.19(+1.55%) |
Jan 26, 2015 | 77.44 | 77.56 | 76.71 | 76.90 | 336,529 | -0.71(-0.91%) |
Jan 23, 2015 | 78.05 | 78.27 | 77.37 | 77.61 | 656,563 | +1.52(+1.99%) |
Jan 22, 2015 | 75.42 | 76.40 | 75.32 | 76.09 | 348,396 | -0.89(-1.16%) |
Jan 21, 2015 | 77.08 | 77.60 | 76.28 | 76.99 | 639,940 | +0.63(+0.83%) |
Jan 20, 2015 | 77.73 | 77.73 | 76.09 | 76.36 | 2,854,156 | +0.48(+0.63%) |
Jan 16, 2015 | 75.88 | 75.88 | 75.88 | 0 | -1.79(-2.30%) | |
Jan 15, 2015 | 78.16 | 77.67 | 5,384,335 | +4.68(+6.41%) | ||
Jan 14, 2015 | 72.91 | 73.04 | 72.66 | 72.99 | 354,038 | +0.47(+0.65%) |
Jan 13, 2015 | 72.52 | 426,156 | +0.46(+0.64%) | |||
Jan 12, 2015 | 72.11 | 72.15 | 71.89 | 72.06 | 427,149 | +0.25(+0.35%) |
Jan 09, 2015 | 71.81 | 71.94 | 71.50 | 71.81 | 373,275 | +0.35(+0.49%) |
Jan 08, 2015 | 71.11 | 71.70 | 70.99 | 71.46 | 779,801 | +0.71(+1.01%) |
Jan 07, 2015 | 70.43 | 70.91 | 70.34 | 70.75 | 462,838 | +0.14(+0.19%) |
Jan 06, 2015 | 70.92 | 71.07 | 70.55 | 70.61 | 405,703 | -0.35(-0.49%) |
Jan 05, 2015 | 71.49 | 71.54 | 70.74 | 70.96 | 790,084 | -1.69(-2.33%) |
Jan 02, 2015 | 72.91 | 72.95 | 72.42 | 72.65 | 394,358 | -0.30(-0.41%) |
Dec 31, 2014 | 72.95 | 72.95 | 72.95 | 0 | -0.69(-0.93%) | |
Dec 30, 2014 | 73.92 | 73.96 | 73.64 | 73.64 | 350,188 | -0.24(-0.33%) |
Dec 29, 2014 | 74.19 | 74.20 | 73.83 | 73.88 | 327,665 | +0.17(+0.23%) |
Dec 26, 2014 | 73.91 | 74.08 | 73.71 | 73.71 | 300,693 | -0.31(-0.41%) |
Dec 24, 2014 | 74.02 | 74.02 | 74.02 | 0 | +0.09(+0.13%) | |
Dec 23, 2014 | 74.07 | 74.13 | 73.75 | 73.92 | 805,770 | +0.04(+0.05%) |
Dec 22, 2014 | 73.99 | 74.13 | 73.83 | 73.88 | 817,092 | +0.40(+0.54%) |
Dec 19, 2014 | 73.57 | 73.74 | 73.38 | 73.48 | 721,681 | +0.33(+0.44%) |
Dec 18, 2014 | 72.36 | 73.16 | 72.20 | 73.16 | 663,398 | +0.97(+1.34%) |
Dec 17, 2014 | 72.54 | 72.72 | 71.83 | 72.19 | 662,004 | -0.36(-0.50%) |
Dec 16, 2014 | 72.97 | 72.55 | 516,022 | +1.18(+1.65%) | ||
Dec 15, 2014 | 72.48 | 72.52 | 71.35 | 71.37 | 604,334 | -1.43(-1.96%) |
Dec 12, 2014 | 73.57 | 73.67 | 72.72 | 72.80 | 453,371 | -0.87(-1.18%) |
Dec 11, 2014 | 73.71 | 74.13 | 73.61 | 73.67 | 611,264 | -0.08(-0.12%) |
Dec 10, 2014 | 73.91 | 74.03 | 73.59 | 73.75 | 351,995 | -0.12(-0.16%) |
Dec 09, 2014 | 74.03 | 74.23 | 73.77 | 73.88 | 305,827 | +0.02(+0.02%) |
Dec 08, 2014 | 73.97 | 74.12 | 73.86 | 73.86 | 304,322 | -0.20(-0.26%) |
Dec 05, 2014 | 74.01 | 74.24 | 73.83 | 74.06 | 492,314 | -0.27(-0.37%) |
Dec 04, 2014 | 74.41 | 74.70 | 74.10 | 74.33 | 1,254,038 | +0.33(+0.45%) |
Dec 03, 2014 | 74.05 | 74.09 | 73.84 | 74.00 | 675,325 | -1.08(-1.44%) |
Dec 02, 2014 | 75.42 | 75.47 | 74.92 | 75.08 | 379,446 | -0.57(-0.75%) |
Dec 01, 2014 | 75.62 | 76.01 | 75.15 | 75.65 | 561,518 | +0.60(+0.80%) |
Nov 28, 2014 | 75.02 | 75.37 | 74.98 | 75.05 | 122,781 | +0.24(+0.32%) |
Nov 26, 2014 | 74.81 | 74.81 | 74.81 | 0 | +0.56(+0.75%) | |
Nov 25, 2014 | 74.15 | 74.43 | 74.09 | 74.25 | 1,443,078 | -0.05(-0.07%) |
Nov 24, 2014 | 74.37 | 74.44 | 74.13 | 74.30 | 752,258 | -0.01(-0.01%) |
Nov 21, 2014 | 74.55 | 74.61 | 74.20 | 74.31 | 349,794 | -0.64(-0.85%) |
Nov 20, 2014 | 74.91 | 75.10 | 74.74 | 74.94 | 251,173 | +0.11(+0.15%) |
Nov 19, 2014 | 75.00 | 75.17 | 74.65 | 74.83 | 444,676 | +0.08(+0.11%) |
Nov 18, 2014 | 74.68 | 75.00 | 74.56 | 74.75 | 363,897 | +0.58(+0.78%) |
Nov 17, 2014 | 74.21 | 73.85 | 74.17 | 210,418 | -0.33(-0.44%) | |
Nov 14, 2014 | 74.00 | 74.70 | 73.90 | 74.50 | 490,929 | +0.21(+0.28%) |
Nov 13, 2014 | 73.84 | 74.34 | 73.71 | 74.29 | 379,365 | +0.72(+0.98%) |
Nov 12, 2014 | 73.43 | 73.69 | 73.36 | 73.57 | 537,166 | -0.03(-0.03%) |
Nov 11, 2014 | 73.31 | 73.70 | 73.17 | 73.59 | 303,990 | +0.64(+0.87%) |
Nov 10, 2014 | 73.16 | 73.20 | 72.86 | 72.96 | 394,414 | +0.16(+0.23%) |
Nov 07, 2014 | 72.40 | 72.92 | 72.28 | 72.80 | 1,249,183 | +0.05(+0.06%) |
Nov 06, 2014 | 72.92 | 73.08 | 72.70 | 72.75 | 225,476 | -0.50(-0.69%) |
Nov 05, 2014 | 73.26 | 73.29 | 73.02 | 73.25 | 336,578 | +0.31(+0.43%) |
Nov 04, 2014 | 72.86 | 73.20 | 72.82 | 72.94 | 367,556 | +0.30(+0.41%) |
Nov 03, 2014 | 72.73 | 72.79 | 72.40 | 72.64 | 501,742 | -0.69(-0.94%) |
Oct 31, 2014 | 72.65 | 73.42 | 72.56 | 73.33 | 1,885,071 | +0.59(+0.81%) |
Oct 30, 2014 | 72.14 | 72.85 | 72.09 | 72.74 | 322,814 | +0.45(+0.62%) |
Oct 29, 2014 | 73.08 | 73.37 | 72.15 | 72.29 | 502,437 | -0.60(-0.83%) |
Oct 28, 2014 | 72.88 | 73.05 | 72.80 | 72.89 | 381,825 | +0.66(+0.91%) |
Oct 27, 2014 | 71.89 | 72.30 | 71.63 | 72.24 | 410,120 | +0.61(+0.85%) |
Oct 24, 2014 | 71.20 | 71.65 | 71.13 | 71.63 | 706,065 | +0.38(+0.54%) |
Oct 23, 2014 | 71.33 | 71.37 | 71.00 | 71.25 | 398,923 | +0.20(+0.27%) |
Oct 22, 2014 | 71.06 | 71.45 | 71.02 | 71.05 | 602,303 | -0.10(-0.14%) |
Oct 21, 2014 | 70.86 | 71.16 | 70.69 | 71.15 | 1,308,537 | +0.19(+0.27%) |
Oct 20, 2014 | 70.19 | 71.02 | 70.19 | 70.96 | 960,665 | +0.89(+1.28%) |
Oct 17, 2014 | 69.24 | 70.28 | 65.79 | 70.06 | 621,629 | +1.19(+1.72%) |
Oct 16, 2014 | 68.51 | 69.19 | 68.28 | 68.88 | 1,044,412 | -1.87(-2.64%) |
Oct 15, 2014 | 71.20 | 71.52 | 70.19 | 70.75 | 1,526,519 | -0.26(-0.37%) |
Oct 14, 2014 | 70.99 | 71.30 | 70.77 | 71.01 | 781,769 | -0.23(-0.32%) |
Oct 13, 2014 | 71.67 | 71.73 | 71.24 | 71.24 | 331,506 | -0.24(-0.34%) |
Oct 10, 2014 | 71.65 | 71.95 | 71.40 | 71.48 | 841,764 | -0.40(-0.56%) |
Oct 09, 2014 | 72.48 | 72.68 | 71.74 | 71.88 | 844,586 | -0.92(-1.26%) |
Oct 08, 2014 | 71.94 | 72.80 | 71.81 | 72.80 | 353,576 | +1.40(+1.96%) |
Oct 07, 2014 | 71.72 | 71.78 | 71.36 | 71.40 | 332,057 | -0.82(-1.14%) |
Oct 06, 2014 | 71.65 | 72.41 | 71.62 | 72.22 | 463,250 | +0.47(+0.66%) |
Oct 03, 2014 | 71.42 | 71.97 | 71.40 | 71.75 | 1,288,729 | -0.73(-1.01%) |
Oct 02, 2014 | 72.67 | 72.73 | 72.20 | 72.48 | 601,619 | -0.34(-0.47%) |