Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.70 | 79.04 | 78.03 | 78.68 | 3,381,034 | +0.42(+0.54%) |
Jun 29, 2015 | 79.04 | 79.34 | 78.22 | 78.25 | 2,234,259 | -1.45(-1.82%) |
Jun 26, 2015 | 79.92 | 80.22 | 79.54 | 79.70 | 2,532,838 | +0.09(+0.11%) |
Jun 25, 2015 | 80.07 | 80.43 | 79.56 | 79.61 | 1,724,687 | -0.79(-0.98%) |
Jun 24, 2015 | 81.23 | 81.34 | 80.40 | 80.40 | 1,723,025 | -0.99(-1.22%) |
Jun 23, 2015 | 81.67 | 81.88 | 80.97 | 81.40 | 1,357,783 | -0.03(-0.04%) |
Jun 22, 2015 | 81.73 | 81.83 | 81.24 | 81.43 | 1,551,716 | +0.48(+0.59%) |
Jun 19, 2015 | 82.34 | 82.50 | 80.80 | 80.95 | 3,704,029 | -1.64(-1.99%) |
Jun 18, 2015 | 81.47 | 82.78 | 81.47 | 82.59 | 2,698,579 | +1.38(+1.69%) |
Jun 17, 2015 | 81.27 | 81.54 | 80.64 | 81.22 | 1,506,220 | +0.24(+0.29%) |
Jun 16, 2015 | 80.09 | 81.21 | 80.09 | 80.98 | 1,764,438 | +0.57(+0.71%) |
Jun 15, 2015 | 80.40 | 80.86 | 79.94 | 80.41 | 1,791,246 | -0.55(-0.68%) |
Jun 12, 2015 | 81.10 | 81.32 | 80.53 | 80.97 | 1,752,054 | -0.54(-0.66%) |
Jun 11, 2015 | 80.64 | 81.64 | 80.59 | 81.50 | 2,099,853 | +0.77(+0.96%) |
Jun 10, 2015 | 79.80 | 81.33 | 79.80 | 80.73 | 2,323,759 | +1.12(+1.41%) |
Jun 09, 2015 | 79.78 | 80.13 | 79.39 | 79.61 | 2,313,963 | +0.03(+0.04%) |
Jun 08, 2015 | 80.50 | 80.66 | 79.55 | 79.57 | 3,007,160 | -0.77(-0.95%) |
Jun 05, 2015 | 81.35 | 81.51 | 80.31 | 80.34 | 2,230,110 | -0.73(-0.90%) |
Jun 04, 2015 | 80.99 | 81.88 | 80.87 | 81.07 | 2,024,579 | -0.65(-0.79%) |
Jun 03, 2015 | 81.55 | 82.02 | 81.13 | 81.71 | 2,260,265 | +0.55(+0.68%) |
Jun 02, 2015 | 81.52 | 81.71 | 81.07 | 81.16 | 3,024,270 | -0.55(-0.67%) |
Jun 01, 2015 | 82.18 | 82.41 | 81.67 | 81.71 | 1,670,023 | -0.09(-0.11%) |
May 29, 2015 | 82.73 | 82.74 | 81.73 | 81.80 | 2,529,351 | -0.83(-1.01%) |
May 28, 2015 | 82.49 | 82.69 | 82.23 | 82.64 | 1,502,828 | -0.15(-0.19%) |
May 27, 2015 | 82.51 | 82.91 | 82.03 | 82.79 | 1,592,807 | +0.60(+0.73%) |
May 26, 2015 | 82.89 | 83.08 | 82.08 | 82.19 | 1,910,618 | -0.91(-1.10%) |
May 22, 2015 | 83.36 | 83.10 | 83.10 | 83.10 | 1,934,818 | -0.29(-0.35%) |
May 21, 2015 | 83.82 | 83.97 | 83.36 | 83.40 | 2,196,768 | -0.49(-0.59%) |
May 20, 2015 | 84.07 | 84.23 | 83.74 | 83.89 | 2,254,852 | +0.03(+0.04%) |
May 19, 2015 | 83.81 | 84.06 | 83.57 | 83.86 | 2,061,199 | +0.40(+0.47%) |
May 18, 2015 | 83.08 | 83.65 | 83.08 | 83.46 | 1,709,099 | +0.40(+0.48%) |
May 15, 2015 | 83.09 | 83.46 | 82.92 | 83.06 | 2,011,884 | -0.06(-0.07%) |
May 14, 2015 | 83.09 | 83.27 | 82.83 | 83.12 | 2,029,280 | +0.63(+0.76%) |
May 13, 2015 | 82.45 | 82.89 | 82.03 | 82.49 | 2,100,565 | +0.24(+0.30%) |
May 12, 2015 | 82.13 | 82.64 | 81.81 | 82.25 | 2,575,060 | -0.45(-0.54%) |
May 11, 2015 | 82.83 | 83.32 | 82.09 | 82.69 | 6,185,153 | -1.22(-1.46%) |
May 08, 2015 | 83.65 | 84.21 | 83.54 | 83.91 | 1,759,488 | +0.93(+1.12%) |
May 07, 2015 | 82.05 | 83.17 | 81.91 | 82.98 | 2,156,329 | +0.66(+0.80%) |
May 06, 2015 | 82.63 | 82.94 | 81.67 | 82.33 | 2,198,809 | -0.23(-0.27%) |
May 05, 2015 | 82.29 | 83.14 | 82.28 | 82.55 | 2,126,711 | -0.10(-0.12%) |
May 04, 2015 | 82.66 | 83.06 | 82.61 | 82.65 | 1,889,992 | +0.04(+0.05%) |
May 01, 2015 | 82.39 | 82.68 | 82.10 | 82.61 | 2,229,761 | +0.82(+1.00%) |
Apr 30, 2015 | 83.06 | 83.33 | 81.51 | 81.79 | 3,780,289 | -1.41(-1.69%) |
Apr 29, 2015 | 83.48 | 83.79 | 82.68 | 83.20 | 2,691,346 | -0.67(-0.80%) |
Apr 28, 2015 | 83.40 | 84.38 | 83.10 | 83.87 | 2,520,128 | +0.28(+0.34%) |
Apr 27, 2015 | 85.05 | 85.26 | 83.36 | 83.59 | 3,075,217 | -0.50(-0.60%) |
Apr 24, 2015 | 83.64 | 84.31 | 83.08 | 84.09 | 2,747,545 | +0.38(+0.45%) |
Apr 23, 2015 | 81.99 | 84.12 | 81.99 | 83.71 | 3,851,072 | +1.18(+1.43%) |
Apr 22, 2015 | 82.39 | 82.67 | 81.57 | 82.53 | 5,280,572 | +0.11(+0.14%) |
Apr 21, 2015 | 84.67 | 85.14 | 82.16 | 82.42 | 7,051,438 | -3.45(-4.01%) |
Apr 20, 2015 | 85.86 | 86.58 | 85.62 | 85.86 | 3,297,641 | +0.60(+0.70%) |
Apr 17, 2015 | 86.86 | 87.00 | 84.76 | 85.26 | 4,392,722 | -2.65(-3.01%) |
Apr 16, 2015 | 87.19 | 88.19 | 86.93 | 87.91 | 2,230,441 | +0.48(+0.55%) |
Apr 15, 2015 | 87.50 | 87.98 | 87.37 | 87.43 | 2,541,203 | +0.23(+0.27%) |
Apr 14, 2015 | 87.13 | 87.85 | 86.63 | 87.20 | 1,616,592 | -0.06(-0.07%) |
Apr 13, 2015 | 86.85 | 87.64 | 86.80 | 87.26 | 1,566,596 | +0.18(+0.20%) |
Apr 10, 2015 | 87.13 | 87.20 | 86.60 | 87.08 | 2,101,354 | +0.28(+0.33%) |
Apr 09, 2015 | 86.83 | 87.28 | 86.37 | 86.80 | 1,506,114 | -0.03(-0.04%) |
Apr 08, 2015 | 86.51 | 87.12 | 86.45 | 86.83 | 1,908,591 | +0.00(+0.00%) |
Apr 07, 2015 | 87.47 | 87.85 | 86.83 | 86.83 | 1,685,246 | -0.64(-0.73%) |
Apr 06, 2015 | 86.50 | 87.89 | 86.41 | 87.47 | 1,301,260 | +0.32(+0.36%) |
Apr 02, 2015 | 86.66 | 87.16 | 87.16 | 87.16 | 1,366,685 | +0.51(+0.59%) |
Apr 01, 2015 | 87.37 | 87.37 | 86.41 | 86.65 | 2,299,376 | -0.83(-0.94%) |
Mar 31, 2015 | 87.97 | 88.06 | 87.30 | 87.47 | 2,404,003 | -1.22(-1.38%) |
Mar 30, 2015 | 87.14 | 88.73 | 87.13 | 88.69 | 2,513,370 | +2.03(+2.34%) |
Mar 27, 2015 | 86.27 | 86.77 | 86.06 | 86.66 | 1,814,471 | +0.24(+0.28%) |
Mar 26, 2015 | 86.81 | 86.81 | 86.11 | 86.42 | 1,841,608 | -0.63(-0.72%) |
Mar 25, 2015 | 88.37 | 88.48 | 87.00 | 87.05 | 2,056,417 | -1.31(-1.48%) |
Mar 24, 2015 | 88.49 | 88.86 | 88.28 | 88.36 | 1,504,410 | -0.32(-0.36%) |
Mar 23, 2015 | 88.65 | 89.38 | 88.55 | 88.68 | 1,898,090 | -0.09(-0.10%) |
Mar 20, 2015 | 88.65 | 89.18 | 88.32 | 88.77 | 5,397,113 | +0.50(+0.57%) |
Mar 19, 2015 | 88.69 | 88.79 | 87.96 | 88.27 | 1,790,608 | -0.33(-0.37%) |
Mar 18, 2015 | 88.00 | 88.82 | 87.13 | 88.60 | 2,999,345 | +0.62(+0.71%) |
Mar 17, 2015 | 87.49 | 88.23 | 87.11 | 87.97 | 2,055,689 | -0.15(-0.17%) |
Mar 16, 2015 | 86.96 | 88.24 | 86.96 | 88.12 | 2,498,004 | +1.79(+2.07%) |
Mar 13, 2015 | 86.96 | 87.10 | 85.97 | 86.33 | 2,125,622 | -0.90(-1.03%) |
Mar 12, 2015 | 86.05 | 87.25 | 86.00 | 87.23 | 1,823,826 | +1.75(+2.04%) |
Mar 11, 2015 | 84.92 | 85.79 | 84.76 | 85.48 | 2,271,382 | +0.76(+0.90%) |
Mar 10, 2015 | 85.48 | 85.55 | 84.71 | 84.72 | 2,185,544 | -1.61(-1.86%) |
Mar 09, 2015 | 85.73 | 86.55 | 85.69 | 86.33 | 1,554,053 | +0.74(+0.87%) |
Mar 06, 2015 | 86.14 | 87.07 | 85.52 | 85.59 | 2,719,112 | -1.01(-1.17%) |
Mar 05, 2015 | 86.02 | 86.68 | 85.86 | 86.60 | 1,762,409 | +0.58(+0.67%) |
Mar 04, 2015 | 86.04 | 86.35 | 85.85 | 86.02 | 2,038,036 | -0.42(-0.48%) |
Mar 03, 2015 | 86.48 | 86.77 | 86.10 | 86.44 | 1,352,807 | -0.40(-0.46%) |
Mar 02, 2015 | 86.47 | 86.89 | 86.33 | 86.84 | 1,670,940 | +0.37(+0.43%) |
Feb 27, 2015 | 86.66 | 87.10 | 86.37 | 86.47 | 3,997,188 | -0.31(-0.35%) |
Feb 26, 2015 | 85.96 | 86.95 | 85.92 | 86.78 | 3,321,324 | +0.73(+0.85%) |
Feb 25, 2015 | 86.56 | 86.72 | 86.02 | 86.04 | 2,520,865 | -0.52(-0.60%) |
Feb 24, 2015 | 86.08 | 86.86 | 86.08 | 86.56 | 1,901,386 | +0.38(+0.44%) |
Feb 23, 2015 | 86.62 | 86.62 | 85.91 | 86.18 | 2,257,945 | -0.60(-0.69%) |
Feb 20, 2015 | 86.59 | 86.99 | 85.92 | 86.78 | 2,705,389 | -0.14(-0.16%) |
Feb 19, 2015 | 86.84 | 87.16 | 86.62 | 86.91 | 2,679,477 | +0.01(+0.01%) |
Feb 18, 2015 | 86.50 | 87.00 | 86.41 | 86.91 | 2,273,586 | -0.02(-0.02%) |
Feb 17, 2015 | 87.27 | 87.35 | 86.88 | 86.92 | 4,110,108 | +0.00(+0.00%) |
Feb 13, 2015 | 86.73 | 86.92 | 86.92 | 86.92 | 2,773,506 | -0.03(-0.04%) |
Feb 12, 2015 | 86.74 | 87.05 | 86.57 | 86.95 | 2,673,725 | +0.22(+0.25%) |
Feb 11, 2015 | 85.78 | 86.86 | 85.56 | 86.74 | 2,318,072 | +1.01(+1.17%) |
Feb 10, 2015 | 85.42 | 85.93 | 85.30 | 85.73 | 2,566,335 | +0.60(+0.71%) |
Feb 09, 2015 | 84.85 | 85.44 | 84.64 | 85.13 | 2,742,072 | -1.15(-1.33%) |
Feb 06, 2015 | 86.45 | 86.98 | 86.04 | 86.28 | 3,084,477 | -0.17(-0.20%) |
Feb 05, 2015 | 85.68 | 86.50 | 85.68 | 86.45 | 2,119,281 | +0.55(+0.64%) |
Feb 04, 2015 | 85.04 | 86.41 | 84.97 | 85.90 | 2,867,883 | +0.56(+0.65%) |
Feb 03, 2015 | 84.36 | 85.38 | 84.12 | 85.34 | 3,079,472 | +1.17(+1.40%) |
Feb 02, 2015 | 82.85 | 84.20 | 82.04 | 84.17 | 2,560,238 | +1.42(+1.71%) |
Jan 30, 2015 | 82.70 | 83.79 | 82.32 | 82.75 | 4,566,712 | -1.38(-1.65%) |
Jan 29, 2015 | 84.42 | 84.56 | 83.31 | 84.14 | 3,475,731 | -0.03(-0.04%) |
Jan 28, 2015 | 85.71 | 86.10 | 84.11 | 84.17 | 2,811,416 | -1.18(-1.39%) |
Jan 27, 2015 | 85.85 | 85.90 | 85.08 | 85.35 | 2,089,706 | -0.82(-0.95%) |
Jan 26, 2015 | 86.04 | 86.31 | 85.64 | 86.17 | 2,244,423 | +0.06(+0.07%) |
Jan 23, 2015 | 86.91 | 87.03 | 86.06 | 86.12 | 2,342,493 | -0.94(-1.08%) |
Jan 22, 2015 | 85.71 | 87.11 | 84.70 | 87.06 | 4,332,383 | +2.54(+3.01%) |
Jan 21, 2015 | 84.89 | 85.34 | 84.18 | 84.52 | 3,128,342 | -0.67(-0.78%) |
Jan 20, 2015 | 86.04 | 86.33 | 84.45 | 85.18 | 2,766,807 | -0.56(-0.66%) |
Jan 16, 2015 | 84.06 | 85.87 | 83.84 | 85.75 | 2,655,617 | +1.88(+2.24%) |
Jan 15, 2015 | 83.52 | 84.20 | 83.23 | 83.87 | 1,923,277 | +0.35(+0.42%) |
Jan 14, 2015 | 83.41 | 84.50 | 82.89 | 83.52 | 2,662,585 | -1.28(-1.51%) |
Jan 13, 2015 | 85.28 | 86.30 | 84.23 | 84.80 | 2,599,028 | +0.13(+0.15%) |
Jan 12, 2015 | 85.36 | 85.53 | 84.56 | 84.67 | 1,922,368 | -0.51(-0.60%) |
Jan 09, 2015 | 86.33 | 86.46 | 85.16 | 85.18 | 1,760,179 | -1.09(-1.26%) |
Jan 08, 2015 | 85.19 | 86.31 | 85.04 | 86.26 | 2,413,662 | +1.75(+2.08%) |
Jan 07, 2015 | 84.01 | 84.55 | 83.42 | 84.51 | 1,936,340 | +1.42(+1.70%) |
Jan 06, 2015 | 83.76 | 84.26 | 82.93 | 83.09 | 2,922,407 | -0.75(-0.89%) |
Jan 05, 2015 | 84.60 | 84.70 | 83.60 | 83.84 | 2,148,077 | -1.02(-1.20%) |
Jan 02, 2015 | 85.55 | 85.91 | 84.46 | 84.86 | 1,580,849 | -0.33(-0.39%) |
Dec 31, 2014 | 86.24 | 85.19 | 85.19 | 85.19 | 1,323,137 | -0.87(-1.01%) |
Dec 30, 2014 | 86.08 | 86.23 | 85.63 | 86.06 | 1,167,029 | -0.02(-0.02%) |
Dec 29, 2014 | 85.87 | 86.59 | 85.72 | 86.08 | 1,034,345 | +0.20(+0.23%) |
Dec 26, 2014 | 86.30 | 86.35 | 85.87 | 85.88 | 968,108 | -0.02(-0.02%) |
Dec 24, 2014 | 86.44 | 85.89 | 85.89 | 85.89 | 671,322 | -0.19(-0.22%) |
Dec 23, 2014 | 85.93 | 86.35 | 85.54 | 86.08 | 1,603,870 | +0.52(+0.60%) |
Dec 22, 2014 | 85.37 | 85.81 | 85.01 | 85.56 | 1,392,314 | +0.45(+0.53%) |
Dec 19, 2014 | 85.64 | 85.88 | 84.84 | 85.11 | 4,841,889 | -0.16(-0.19%) |
Dec 18, 2014 | 84.84 | 85.27 | 84.27 | 85.27 | 2,762,345 | +1.24(+1.48%) |
Dec 17, 2014 | 83.12 | 84.10 | 82.84 | 84.03 | 2,965,514 | +1.07(+1.29%) |
Dec 16, 2014 | 82.76 | 84.05 | 82.55 | 82.96 | 2,728,376 | -0.01(-0.01%) |
Dec 15, 2014 | 83.41 | 84.01 | 82.21 | 82.97 | 2,443,097 | -0.06(-0.07%) |
Dec 12, 2014 | 83.41 | 84.32 | 82.99 | 83.03 | 2,792,384 | -1.13(-1.35%) |
Dec 11, 2014 | 83.53 | 85.09 | 83.47 | 84.16 | 3,066,039 | +0.25(+0.30%) |
Dec 10, 2014 | 84.14 | 85.12 | 83.88 | 83.91 | 3,007,628 | -0.61(-0.72%) |
Dec 09, 2014 | 84.06 | 85.02 | 83.99 | 84.52 | 2,458,309 | -0.66(-0.77%) |
Dec 08, 2014 | 84.45 | 85.42 | 84.16 | 85.18 | 2,520,736 | +0.96(+1.14%) |
Dec 05, 2014 | 84.23 | 84.79 | 83.99 | 84.23 | 2,160,902 | +0.08(+0.10%) |
Dec 04, 2014 | 84.22 | 84.42 | 83.91 | 84.15 | 4,040,323 | -0.07(-0.09%) |
Dec 03, 2014 | 83.46 | 84.31 | 83.26 | 84.22 | 2,983,563 | +0.63(+0.76%) |
Dec 02, 2014 | 83.05 | 83.74 | 82.90 | 83.58 | 2,627,231 | -0.03(-0.04%) |
Dec 01, 2014 | 83.57 | 83.90 | 83.28 | 83.62 | 1,991,936 | -0.01(-0.01%) |
Nov 28, 2014 | 83.77 | 84.12 | 83.44 | 83.62 | 1,042,383 | +0.06(+0.08%) |
Nov 26, 2014 | 82.79 | 83.56 | 83.56 | 83.56 | 2,058,275 | +0.75(+0.91%) |
Nov 25, 2014 | 83.34 | 83.34 | 82.55 | 82.81 | 2,812,539 | -0.29(-0.35%) |
Nov 24, 2014 | 83.28 | 83.46 | 82.83 | 83.10 | 1,828,503 | -0.02(-0.02%) |
Nov 21, 2014 | 83.58 | 83.63 | 82.90 | 83.11 | 2,207,129 | +0.28(+0.34%) |
Nov 20, 2014 | 82.14 | 83.04 | 82.13 | 82.83 | 1,993,743 | +0.34(+0.42%) |
Nov 19, 2014 | 82.15 | 82.58 | 81.97 | 82.49 | 2,345,994 | +0.14(+0.17%) |
Nov 18, 2014 | 82.12 | 82.70 | 82.02 | 82.34 | 2,232,324 | +0.08(+0.10%) |
Nov 17, 2014 | 81.83 | 82.36 | 81.70 | 82.26 | 2,052,461 | +0.26(+0.31%) |
Nov 14, 2014 | 82.58 | 82.70 | 81.73 | 82.01 | 2,129,068 | -0.64(-0.77%) |
Nov 13, 2014 | 82.70 | 82.88 | 82.26 | 82.65 | 1,773,765 | +0.14(+0.16%) |
Nov 12, 2014 | 82.22 | 82.58 | 81.78 | 82.51 | 1,831,508 | +0.10(+0.12%) |
Nov 11, 2014 | 82.39 | 82.94 | 82.36 | 82.42 | 1,992,535 | -0.04(-0.05%) |
Nov 10, 2014 | 81.75 | 82.55 | 81.75 | 82.46 | 2,525,722 | +0.50(+0.61%) |
Nov 07, 2014 | 81.70 | 82.04 | 81.42 | 81.96 | 1,791,804 | +0.37(+0.45%) |
Nov 06, 2014 | 81.58 | 81.70 | 81.09 | 81.59 | 1,611,104 | +0.34(+0.41%) |
Nov 05, 2014 | 81.33 | 81.42 | 80.72 | 81.26 | 2,207,943 | +0.29(+0.36%) |
Nov 04, 2014 | 80.25 | 81.21 | 79.92 | 80.97 | 3,647,898 | +0.94(+1.18%) |
Nov 03, 2014 | 80.71 | 80.79 | 80.01 | 80.02 | 4,625,782 | -0.68(-0.84%) |
Oct 31, 2014 | 80.96 | 81.01 | 80.53 | 80.70 | 2,934,694 | +0.64(+0.80%) |
Oct 30, 2014 | 79.34 | 80.49 | 79.32 | 80.06 | 3,392,243 | +0.46(+0.58%) |
Oct 29, 2014 | 80.04 | 80.20 | 79.31 | 79.60 | 2,560,409 | -0.25(-0.31%) |
Oct 28, 2014 | 79.49 | 79.90 | 79.33 | 79.85 | 3,437,162 | +0.69(+0.87%) |
Oct 27, 2014 | 78.38 | 79.29 | 78.24 | 79.16 | 3,223,095 | +0.91(+1.17%) |
Oct 24, 2014 | 77.33 | 78.31 | 77.23 | 78.24 | 2,939,391 | +0.77(+0.99%) |
Oct 23, 2014 | 77.16 | 77.84 | 77.00 | 77.48 | 4,630,472 | +0.95(+1.24%) |
Oct 22, 2014 | 75.85 | 77.09 | 75.83 | 76.52 | 4,698,916 | +1.07(+1.42%) |
Oct 21, 2014 | 75.23 | 75.69 | 74.16 | 75.45 | 4,375,054 | +0.83(+1.12%) |
Oct 20, 2014 | 74.76 | 74.87 | 74.34 | 74.62 | 3,178,295 | -0.03(-0.04%) |
Oct 17, 2014 | 73.75 | 74.78 | 73.56 | 74.65 | 3,682,432 | +1.14(+1.56%) |
Oct 16, 2014 | 72.86 | 73.90 | 72.86 | 73.51 | 3,421,692 | -0.14(-0.20%) |
Oct 15, 2014 | 74.30 | 74.52 | 72.72 | 73.65 | 4,341,104 | -1.35(-1.80%) |
Oct 14, 2014 | 74.99 | 75.56 | 74.83 | 75.00 | 4,414,284 | +0.13(+0.17%) |
Oct 13, 2014 | 75.11 | 75.95 | 74.83 | 74.87 | 3,219,523 | -0.42(-0.55%) |
Oct 10, 2014 | 75.47 | 75.97 | 75.15 | 75.29 | 3,590,996 | +0.12(+0.16%) |
Oct 09, 2014 | 75.63 | 76.41 | 75.08 | 75.17 | 3,176,710 | -0.45(-0.59%) |
Oct 08, 2014 | 75.19 | 75.71 | 74.95 | 75.62 | 3,912,320 | +0.63(+0.84%) |
Oct 07, 2014 | 75.34 | 75.81 | 74.99 | 74.99 | 3,192,657 | -0.83(-1.10%) |
Oct 06, 2014 | 76.09 | 76.46 | 75.56 | 75.82 | 2,153,283 | +0.19(+0.25%) |
Oct 03, 2014 | 74.97 | 75.79 | 74.88 | 75.63 | 4,029,807 | +1.11(+1.49%) |
Oct 02, 2014 | 74.47 | 74.88 | 74.28 | 74.51 | 2,850,873 | -0.02(-0.03%) |
Oct 01, 2014 | 75.35 | 75.37 | 74.45 | 74.54 | 2,902,015 | -0.67(-0.89%) |
Sep 30, 2014 | 75.07 | 75.58 | 74.83 | 75.21 | 2,251,425 | +0.14(+0.18%) |
Sep 29, 2014 | 75.18 | 75.31 | 74.77 | 75.07 | 2,494,766 | -0.50(-0.67%) |
Sep 26, 2014 | 75.09 | 75.81 | 74.75 | 75.58 | 1,493,721 | +0.56(+0.75%) |
Sep 25, 2014 | 75.76 | 75.89 | 74.97 | 75.02 | 2,496,740 | -0.87(-1.15%) |
Sep 24, 2014 | 74.84 | 76.07 | 74.82 | 75.89 | 2,080,763 | +0.99(+1.33%) |
Sep 23, 2014 | 75.67 | 75.70 | 74.90 | 74.90 | 1,771,122 | -0.84(-1.11%) |
Sep 22, 2014 | 75.71 | 76.18 | 75.63 | 75.74 | 1,828,324 | -0.01(-0.01%) |
Sep 19, 2014 | 76.32 | 76.36 | 75.75 | 75.75 | 5,465,022 | -0.14(-0.18%) |
Sep 18, 2014 | 75.21 | 75.97 | 75.01 | 75.88 | 2,023,454 | +0.90(+1.21%) |
Sep 17, 2014 | 74.91 | 75.24 | 74.80 | 74.98 | 2,534,978 | +0.01(+0.01%) |
Sep 16, 2014 | 74.63 | 75.31 | 74.59 | 74.97 | 1,458,801 | +0.07(+0.10%) |
Sep 15, 2014 | 74.12 | 75.07 | 73.94 | 74.90 | 2,125,840 | +0.90(+1.22%) |
Sep 12, 2014 | 74.27 | 74.46 | 73.92 | 73.99 | 1,922,457 | -0.40(-0.54%) |
Sep 11, 2014 | 74.34 | 74.49 | 74.10 | 74.39 | 1,685,796 | -0.20(-0.27%) |
Sep 10, 2014 | 74.49 | 74.89 | 74.35 | 74.59 | 1,819,189 | +0.26(+0.34%) |
Sep 09, 2014 | 74.78 | 74.83 | 74.12 | 74.34 | 2,547,695 | -0.34(-0.45%) |
Sep 08, 2014 | 75.05 | 75.27 | 74.54 | 74.67 | 1,759,754 | -0.31(-0.42%) |
Sep 05, 2014 | 75.01 | 75.15 | 74.41 | 74.99 | 2,083,927 | -0.04(-0.05%) |
Sep 04, 2014 | 75.32 | 75.61 | 74.88 | 75.03 | 1,873,724 | -0.17(-0.22%) |
Sep 03, 2014 | 75.65 | 75.85 | 75.11 | 75.19 | 1,979,683 | -0.04(-0.05%) |
Sep 02, 2014 | 75.55 | 75.82 | 75.10 | 75.23 | 3,097,960 | -0.15(-0.20%) |
Aug 29, 2014 | 75.19 | 75.38 | 75.38 | 75.38 | 1,728,757 | +0.29(+0.39%) |
Aug 28, 2014 | 75.11 | 75.33 | 74.96 | 75.09 | 1,534,495 | -0.33(-0.44%) |
Aug 27, 2014 | 74.94 | 75.43 | 74.88 | 75.42 | 1,536,549 | +0.45(+0.59%) |
Aug 26, 2014 | 75.23 | 75.34 | 74.91 | 74.98 | 1,323,285 | -0.07(-0.10%) |
Aug 25, 2014 | 74.88 | 75.23 | 74.72 | 75.05 | 1,677,873 | +0.43(+0.58%) |
Aug 22, 2014 | 74.72 | 74.92 | 74.42 | 74.62 | 1,760,668 | -0.15(-0.20%) |
Aug 21, 2014 | 74.03 | 74.96 | 73.94 | 74.77 | 1,693,757 | +0.66(+0.89%) |
Aug 20, 2014 | 73.72 | 74.15 | 73.49 | 74.11 | 1,285,294 | +0.16(+0.22%) |
Aug 19, 2014 | 73.92 | 74.07 | 73.80 | 73.95 | 1,222,494 | -0.06(-0.09%) |
Aug 18, 2014 | 73.56 | 74.07 | 73.53 | 74.02 | 1,499,969 | +0.68(+0.93%) |
Aug 15, 2014 | 73.50 | 73.97 | 72.85 | 73.33 | 1,687,288 | -0.07(-0.10%) |
Aug 14, 2014 | 72.73 | 73.43 | 72.71 | 73.40 | 1,352,278 | +0.76(+1.04%) |
Aug 13, 2014 | 72.81 | 72.89 | 72.42 | 72.65 | 1,765,934 | +0.14(+0.20%) |
Aug 12, 2014 | 72.11 | 72.61 | 71.98 | 72.50 | 1,620,868 | +0.34(+0.47%) |
Aug 11, 2014 | 72.10 | 72.40 | 72.04 | 72.16 | 2,004,806 | +0.14(+0.20%) |
Aug 08, 2014 | 71.51 | 72.14 | 71.34 | 72.02 | 2,266,409 | +0.46(+0.65%) |
Aug 07, 2014 | 71.51 | 71.84 | 71.36 | 71.56 | 2,358,443 | +0.16(+0.22%) |
Aug 06, 2014 | 70.78 | 71.57 | 70.69 | 71.40 | 1,760,079 | +0.46(+0.65%) |
Aug 05, 2014 | 71.37 | 71.53 | 70.70 | 70.93 | 2,787,052 | -0.62(-0.87%) |
Aug 04, 2014 | 71.37 | 71.65 | 70.93 | 71.56 | 2,700,009 | +0.23(+0.32%) |
Aug 01, 2014 | 71.21 | 71.66 | 70.89 | 71.32 | 2,806,868 | +0.04(+0.06%) |
Jul 31, 2014 | 72.23 | 72.59 | 71.28 | 71.29 | 3,324,405 | -1.10(-1.52%) |
Jul 30, 2014 | 72.61 | 72.90 | 72.29 | 72.38 | 2,600,120 | -0.14(-0.20%) |
Jul 29, 2014 | 73.30 | 73.60 | 72.55 | 72.53 | 2,845,808 | -0.60(-0.83%) |
Jul 28, 2014 | 72.99 | 73.31 | 72.45 | 73.13 | 3,128,443 | -0.18(-0.24%) |
Jul 25, 2014 | 73.95 | 73.99 | 73.06 | 73.31 | 2,396,857 | -0.62(-0.84%) |
Jul 24, 2014 | 73.30 | 74.09 | 73.16 | 73.93 | 3,028,299 | +0.88(+1.20%) |
Jul 23, 2014 | 72.85 | 73.15 | 72.65 | 73.05 | 3,431,803 | +0.12(+0.16%) |
Jul 22, 2014 | 71.92 | 73.30 | 71.92 | 72.93 | 7,943,495 | -2.89(-3.81%) |
Jul 21, 2014 | 75.93 | 76.08 | 75.36 | 75.82 | 2,197,172 | -0.06(-0.08%) |
Jul 18, 2014 | 75.56 | 75.97 | 75.42 | 75.89 | 2,182,841 | +0.51(+0.68%) |
Jul 17, 2014 | 75.88 | 76.20 | 75.33 | 75.38 | 1,511,281 | -0.73(-0.96%) |
Jul 16, 2014 | 76.36 | 76.42 | 75.98 | 76.11 | 1,806,140 | -0.26(-0.34%) |
Jul 15, 2014 | 76.04 | 76.43 | 75.99 | 76.37 | 1,979,726 | +0.31(+0.41%) |
Jul 14, 2014 | 75.76 | 76.28 | 75.76 | 76.06 | 1,779,881 | +0.70(+0.93%) |
Jul 11, 2014 | 75.11 | 75.41 | 74.91 | 75.36 | 1,403,333 | +0.30(+0.40%) |
Jul 10, 2014 | 74.60 | 75.12 | 74.46 | 75.06 | 2,080,651 | -0.32(-0.42%) |
Jul 09, 2014 | 75.28 | 75.43 | 75.00 | 75.38 | 1,900,149 | +0.45(+0.59%) |
Jul 08, 2014 | 75.15 | 75.28 | 74.70 | 74.93 | 3,071,492 | -0.33(-0.43%) |
Jul 07, 2014 | 75.22 | 75.43 | 75.10 | 75.26 | 1,657,281 | -0.23(-0.31%) |
Jul 03, 2014 | 75.33 | 75.49 | 75.49 | 75.49 | 1,041,400 | +0.18(+0.23%) |
Jul 02, 2014 | 75.54 | 75.81 | 75.16 | 75.31 | 1,400,206 | -0.47(-0.62%) |