Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.69 | 79.03 | 78.01 | 78.66 | 3,381,753 | +0.42(+0.54%) |
Jun 29, 2015 | 79.02 | 79.32 | 78.21 | 78.24 | 2,234,734 | -1.45(-1.82%) |
Jun 26, 2015 | 79.90 | 80.21 | 79.52 | 79.69 | 2,533,377 | +0.09(+0.11%) |
Jun 25, 2015 | 80.05 | 80.41 | 79.55 | 79.60 | 1,725,054 | -0.79(-0.98%) |
Jun 24, 2015 | 81.21 | 81.33 | 80.39 | 80.39 | 1,723,391 | -0.99(-1.22%) |
Jun 23, 2015 | 81.66 | 81.87 | 80.95 | 81.38 | 1,358,072 | -0.03(-0.04%) |
Jun 22, 2015 | 81.71 | 81.82 | 81.22 | 81.41 | 1,552,047 | +0.48(+0.59%) |
Jun 19, 2015 | 82.32 | 82.48 | 80.78 | 80.93 | 3,704,818 | -1.64(-1.99%) |
Jun 18, 2015 | 81.45 | 82.76 | 81.45 | 82.58 | 2,699,153 | +1.38(+1.69%) |
Jun 17, 2015 | 81.25 | 81.53 | 80.62 | 81.20 | 1,506,541 | +0.24(+0.29%) |
Jun 16, 2015 | 80.07 | 81.19 | 80.07 | 80.96 | 1,764,814 | +0.57(+0.71%) |
Jun 15, 2015 | 80.38 | 80.84 | 79.93 | 80.39 | 1,791,628 | -0.55(-0.68%) |
Jun 12, 2015 | 81.09 | 81.31 | 80.52 | 80.95 | 1,752,427 | -0.54(-0.66%) |
Jun 11, 2015 | 80.62 | 81.62 | 80.57 | 81.48 | 2,100,300 | +0.77(+0.96%) |
Jun 10, 2015 | 79.78 | 81.31 | 79.78 | 80.71 | 2,324,253 | +1.12(+1.41%) |
Jun 09, 2015 | 79.76 | 80.11 | 79.38 | 79.59 | 2,314,456 | +0.03(+0.04%) |
Jun 08, 2015 | 80.48 | 80.64 | 79.53 | 79.56 | 3,007,800 | -0.77(-0.95%) |
Jun 05, 2015 | 81.33 | 81.49 | 80.30 | 80.32 | 2,230,584 | -0.73(-0.90%) |
Jun 04, 2015 | 80.97 | 81.87 | 80.86 | 81.05 | 2,025,010 | -0.65(-0.79%) |
Jun 03, 2015 | 81.53 | 82.00 | 81.11 | 81.70 | 2,260,746 | +0.55(+0.68%) |
Jun 02, 2015 | 81.50 | 81.69 | 81.06 | 81.15 | 3,024,914 | -0.55(-0.67%) |
Jun 01, 2015 | 82.17 | 82.39 | 81.65 | 81.70 | 1,670,378 | -0.09(-0.11%) |
May 29, 2015 | 82.72 | 82.72 | 81.71 | 81.79 | 2,529,889 | -0.83(-1.01%) |
May 28, 2015 | 82.47 | 82.67 | 82.21 | 82.62 | 1,503,148 | -0.15(-0.19%) |
May 27, 2015 | 82.50 | 82.89 | 82.01 | 82.77 | 1,593,146 | +0.60(+0.73%) |
May 26, 2015 | 82.87 | 83.06 | 82.06 | 82.17 | 1,911,025 | -0.91(-1.10%) |
May 22, 2015 | 83.35 | 83.09 | 83.09 | 83.09 | 1,935,230 | -0.29(-0.35%) |
May 21, 2015 | 83.81 | 83.95 | 83.34 | 83.38 | 2,197,236 | -0.49(-0.59%) |
May 20, 2015 | 84.05 | 84.21 | 83.73 | 83.87 | 2,255,332 | +0.03(+0.04%) |
May 19, 2015 | 83.79 | 84.04 | 83.56 | 83.84 | 2,061,637 | +0.40(+0.47%) |
May 18, 2015 | 83.06 | 83.63 | 83.06 | 83.44 | 1,709,463 | +0.40(+0.48%) |
May 15, 2015 | 83.07 | 83.44 | 82.90 | 83.05 | 2,012,312 | -0.06(-0.07%) |
May 14, 2015 | 83.07 | 83.26 | 82.82 | 83.10 | 2,029,712 | +0.63(+0.76%) |
May 13, 2015 | 82.43 | 82.88 | 82.01 | 82.47 | 2,101,012 | +0.24(+0.30%) |
May 12, 2015 | 82.12 | 82.62 | 81.79 | 82.23 | 2,575,608 | -0.44(-0.54%) |
May 11, 2015 | 82.81 | 83.31 | 82.08 | 82.67 | 6,186,469 | -1.22(-1.46%) |
May 08, 2015 | 83.63 | 84.19 | 83.52 | 83.90 | 1,759,862 | +0.93(+1.12%) |
May 07, 2015 | 82.04 | 83.15 | 81.89 | 82.97 | 2,156,788 | +0.66(+0.80%) |
May 06, 2015 | 82.61 | 82.93 | 81.66 | 82.31 | 2,199,277 | -0.23(-0.27%) |
May 05, 2015 | 82.27 | 83.12 | 82.26 | 82.54 | 2,127,163 | -0.10(-0.12%) |
May 04, 2015 | 82.64 | 83.05 | 82.59 | 82.63 | 1,890,394 | +0.04(+0.05%) |
May 01, 2015 | 82.38 | 82.67 | 82.08 | 82.59 | 2,230,235 | +0.82(+1.00%) |
Apr 30, 2015 | 83.04 | 83.31 | 81.49 | 81.78 | 3,781,093 | -1.41(-1.69%) |
Apr 29, 2015 | 83.46 | 83.77 | 82.67 | 83.18 | 2,691,919 | -0.67(-0.80%) |
Apr 28, 2015 | 83.39 | 84.37 | 83.09 | 83.86 | 2,520,665 | +0.28(+0.34%) |
Apr 27, 2015 | 85.03 | 85.25 | 83.34 | 83.57 | 3,075,871 | -0.50(-0.60%) |
Apr 24, 2015 | 83.62 | 84.29 | 83.06 | 84.07 | 2,748,130 | +0.38(+0.45%) |
Apr 23, 2015 | 81.97 | 84.11 | 81.97 | 83.69 | 3,851,891 | +1.18(+1.43%) |
Apr 22, 2015 | 82.37 | 82.65 | 81.55 | 82.51 | 5,281,695 | +0.11(+0.14%) |
Apr 21, 2015 | 84.65 | 85.13 | 82.14 | 82.40 | 7,052,938 | -3.45(-4.01%) |
Apr 20, 2015 | 85.85 | 86.57 | 85.60 | 85.85 | 3,298,342 | +0.60(+0.70%) |
Apr 17, 2015 | 86.84 | 86.99 | 84.74 | 85.25 | 4,393,657 | -2.64(-3.01%) |
Apr 16, 2015 | 87.17 | 88.17 | 86.92 | 87.89 | 2,230,915 | +0.48(+0.55%) |
Apr 15, 2015 | 87.48 | 87.96 | 87.35 | 87.41 | 2,541,744 | +0.23(+0.27%) |
Apr 14, 2015 | 87.11 | 87.83 | 86.61 | 87.18 | 1,616,936 | -0.06(-0.07%) |
Apr 13, 2015 | 86.83 | 87.62 | 86.78 | 87.24 | 1,566,929 | +0.18(+0.20%) |
Apr 10, 2015 | 87.11 | 87.18 | 86.58 | 87.07 | 2,101,801 | +0.28(+0.33%) |
Apr 09, 2015 | 86.82 | 87.26 | 86.35 | 86.78 | 1,506,434 | -0.03(-0.04%) |
Apr 08, 2015 | 86.49 | 87.10 | 86.44 | 86.82 | 1,908,997 | +0.00(+0.00%) |
Apr 07, 2015 | 87.45 | 87.83 | 86.82 | 86.82 | 1,685,605 | -0.64(-0.73%) |
Apr 06, 2015 | 86.48 | 87.87 | 86.40 | 87.45 | 1,301,537 | +0.32(+0.36%) |
Apr 02, 2015 | 86.65 | 87.14 | 87.14 | 87.14 | 1,366,976 | +0.51(+0.59%) |
Apr 01, 2015 | 87.35 | 87.35 | 86.39 | 86.63 | 2,299,865 | -0.82(-0.94%) |
Mar 31, 2015 | 87.96 | 88.04 | 87.28 | 87.45 | 2,404,515 | -1.22(-1.38%) |
Mar 30, 2015 | 87.12 | 88.71 | 87.11 | 88.68 | 2,513,905 | +2.03(+2.34%) |
Mar 27, 2015 | 86.25 | 86.75 | 86.04 | 86.65 | 1,814,857 | +0.24(+0.28%) |
Mar 26, 2015 | 86.79 | 86.79 | 86.09 | 86.40 | 1,842,000 | -0.63(-0.72%) |
Mar 25, 2015 | 88.35 | 88.47 | 86.99 | 87.03 | 2,056,855 | -1.31(-1.48%) |
Mar 24, 2015 | 88.47 | 88.85 | 88.26 | 88.34 | 1,504,730 | -0.32(-0.36%) |
Mar 23, 2015 | 88.64 | 89.36 | 88.53 | 88.66 | 1,898,494 | -0.09(-0.10%) |
Mar 20, 2015 | 88.63 | 89.16 | 88.30 | 88.75 | 5,398,262 | +0.50(+0.57%) |
Mar 19, 2015 | 88.68 | 88.77 | 87.94 | 88.25 | 1,790,989 | -0.33(-0.37%) |
Mar 18, 2015 | 87.98 | 88.80 | 87.11 | 88.58 | 2,999,983 | +0.62(+0.71%) |
Mar 17, 2015 | 87.47 | 88.22 | 87.09 | 87.96 | 2,056,126 | -0.15(-0.17%) |
Mar 16, 2015 | 86.95 | 88.22 | 86.95 | 88.10 | 2,498,535 | +1.79(+2.07%) |
Mar 13, 2015 | 86.94 | 87.08 | 85.95 | 86.31 | 2,126,074 | -0.90(-1.03%) |
Mar 12, 2015 | 86.03 | 87.23 | 85.98 | 87.21 | 1,824,214 | +1.75(+2.04%) |
Mar 11, 2015 | 84.90 | 85.77 | 84.74 | 85.47 | 2,271,865 | +0.76(+0.90%) |
Mar 10, 2015 | 85.47 | 85.53 | 84.70 | 84.70 | 2,186,009 | -1.61(-1.86%) |
Mar 09, 2015 | 85.71 | 86.53 | 85.67 | 86.31 | 1,554,383 | +0.74(+0.87%) |
Mar 06, 2015 | 86.12 | 87.05 | 85.50 | 85.57 | 2,719,691 | -1.01(-1.17%) |
Mar 05, 2015 | 86.00 | 86.66 | 85.84 | 86.58 | 1,762,784 | +0.58(+0.67%) |
Mar 04, 2015 | 86.03 | 86.33 | 85.83 | 86.00 | 2,038,470 | -0.42(-0.48%) |
Mar 03, 2015 | 86.46 | 86.75 | 86.08 | 86.42 | 1,353,094 | -0.40(-0.46%) |
Mar 02, 2015 | 86.45 | 86.87 | 86.32 | 86.82 | 1,671,295 | +0.37(+0.43%) |
Feb 27, 2015 | 86.64 | 87.08 | 86.35 | 86.45 | 3,998,038 | -0.31(-0.35%) |
Feb 26, 2015 | 85.95 | 86.94 | 85.90 | 86.76 | 3,322,031 | +0.73(+0.85%) |
Feb 25, 2015 | 86.54 | 86.70 | 86.00 | 86.03 | 2,521,402 | -0.52(-0.60%) |
Feb 24, 2015 | 86.07 | 86.84 | 86.07 | 86.54 | 1,901,791 | +0.38(+0.44%) |
Feb 23, 2015 | 86.60 | 86.61 | 85.89 | 86.16 | 2,258,425 | -0.60(-0.69%) |
Feb 20, 2015 | 86.57 | 86.97 | 85.90 | 86.76 | 2,705,964 | -0.14(-0.16%) |
Feb 19, 2015 | 86.82 | 87.14 | 86.60 | 86.90 | 2,680,047 | +0.01(+0.01%) |
Feb 18, 2015 | 86.48 | 86.98 | 86.39 | 86.89 | 2,274,069 | -0.02(-0.02%) |
Feb 17, 2015 | 87.25 | 87.33 | 86.86 | 86.90 | 4,110,982 | +0.00(+0.00%) |
Feb 13, 2015 | 86.71 | 86.90 | 86.90 | 86.90 | 2,774,096 | -0.03(-0.04%) |
Feb 12, 2015 | 86.73 | 87.03 | 86.55 | 86.94 | 2,674,294 | +0.22(+0.25%) |
Feb 11, 2015 | 85.76 | 86.84 | 85.54 | 86.72 | 2,318,565 | +1.01(+1.17%) |
Feb 10, 2015 | 85.41 | 85.91 | 85.29 | 85.71 | 2,566,881 | +0.60(+0.71%) |
Feb 09, 2015 | 84.84 | 85.42 | 84.62 | 85.11 | 2,742,656 | -1.15(-1.33%) |
Feb 06, 2015 | 86.43 | 86.96 | 86.03 | 86.26 | 3,085,133 | -0.17(-0.20%) |
Feb 05, 2015 | 85.66 | 86.48 | 85.66 | 86.43 | 2,119,732 | +0.55(+0.64%) |
Feb 04, 2015 | 85.02 | 86.39 | 84.96 | 85.88 | 2,868,493 | +0.56(+0.65%) |
Feb 03, 2015 | 84.34 | 85.37 | 84.10 | 85.33 | 3,080,127 | +1.17(+1.40%) |
Feb 02, 2015 | 82.83 | 84.18 | 82.03 | 84.15 | 2,560,782 | +1.42(+1.71%) |
Jan 30, 2015 | 82.68 | 83.77 | 82.30 | 82.73 | 4,567,684 | -1.38(-1.65%) |
Jan 29, 2015 | 84.40 | 84.55 | 83.29 | 84.12 | 3,476,470 | -0.03(-0.04%) |
Jan 28, 2015 | 85.70 | 86.08 | 84.09 | 84.15 | 2,812,014 | -1.18(-1.39%) |
Jan 27, 2015 | 85.83 | 85.88 | 85.06 | 85.33 | 2,090,150 | -0.82(-0.95%) |
Jan 26, 2015 | 86.03 | 86.29 | 85.62 | 86.15 | 2,244,900 | +0.06(+0.07%) |
Jan 23, 2015 | 86.90 | 87.02 | 86.04 | 86.10 | 2,342,992 | -0.94(-1.08%) |
Jan 22, 2015 | 85.70 | 87.10 | 84.68 | 87.04 | 4,333,305 | +2.54(+3.01%) |
Jan 21, 2015 | 84.87 | 85.33 | 84.16 | 84.50 | 3,129,007 | -0.67(-0.78%) |
Jan 20, 2015 | 86.03 | 86.32 | 84.43 | 85.17 | 2,767,395 | -0.56(-0.66%) |
Jan 16, 2015 | 84.04 | 85.85 | 83.82 | 85.73 | 2,656,182 | +1.87(+2.24%) |
Jan 15, 2015 | 83.50 | 84.18 | 83.21 | 83.85 | 1,923,686 | +0.35(+0.42%) |
Jan 14, 2015 | 83.39 | 84.48 | 82.87 | 83.50 | 2,663,151 | -1.28(-1.51%) |
Jan 13, 2015 | 85.26 | 86.28 | 84.22 | 84.78 | 2,599,581 | +0.13(+0.15%) |
Jan 12, 2015 | 85.34 | 85.51 | 84.55 | 84.65 | 1,922,777 | -0.51(-0.60%) |
Jan 09, 2015 | 86.31 | 86.44 | 85.14 | 85.16 | 1,760,553 | -1.09(-1.26%) |
Jan 08, 2015 | 85.17 | 86.29 | 85.02 | 86.24 | 2,414,176 | +1.75(+2.08%) |
Jan 07, 2015 | 83.99 | 84.53 | 83.40 | 84.49 | 1,936,752 | +1.42(+1.70%) |
Jan 06, 2015 | 83.74 | 84.24 | 82.91 | 83.07 | 2,923,029 | -0.75(-0.89%) |
Jan 05, 2015 | 84.58 | 84.68 | 83.58 | 83.82 | 2,148,534 | -1.02(-1.20%) |
Jan 02, 2015 | 85.53 | 85.89 | 84.44 | 84.84 | 1,581,185 | -0.33(-0.39%) |
Dec 31, 2014 | 86.22 | 85.17 | 85.17 | 85.17 | 1,323,418 | -0.87(-1.01%) |
Dec 30, 2014 | 86.06 | 86.21 | 85.62 | 86.04 | 1,167,278 | -0.02(-0.02%) |
Dec 29, 2014 | 85.85 | 86.57 | 85.70 | 86.06 | 1,034,565 | +0.20(+0.23%) |
Dec 26, 2014 | 86.28 | 86.33 | 85.85 | 85.86 | 968,314 | -0.02(-0.02%) |
Dec 24, 2014 | 86.42 | 85.87 | 85.87 | 85.87 | 671,465 | -0.19(-0.22%) |
Dec 23, 2014 | 85.91 | 86.33 | 85.52 | 86.06 | 1,604,211 | +0.52(+0.60%) |
Dec 22, 2014 | 85.35 | 85.79 | 85.00 | 85.54 | 1,392,611 | +0.45(+0.53%) |
Dec 19, 2014 | 85.62 | 85.86 | 84.82 | 85.09 | 4,842,919 | -0.16(-0.19%) |
Dec 18, 2014 | 84.82 | 85.25 | 84.25 | 85.25 | 2,762,933 | +1.24(+1.47%) |
Dec 17, 2014 | 83.11 | 84.08 | 82.82 | 84.01 | 2,966,144 | +1.07(+1.29%) |
Dec 16, 2014 | 82.74 | 84.03 | 82.53 | 82.94 | 2,728,957 | -0.01(-0.01%) |
Dec 15, 2014 | 83.39 | 83.99 | 82.19 | 82.95 | 2,443,617 | -0.06(-0.07%) |
Dec 12, 2014 | 83.39 | 84.30 | 82.98 | 83.01 | 2,792,978 | -1.13(-1.35%) |
Dec 11, 2014 | 83.51 | 85.08 | 83.45 | 84.14 | 3,066,691 | +0.25(+0.30%) |
Dec 10, 2014 | 84.13 | 85.10 | 83.86 | 83.89 | 3,008,268 | -0.61(-0.72%) |
Dec 09, 2014 | 84.04 | 85.00 | 83.97 | 84.51 | 2,458,832 | -0.66(-0.77%) |
Dec 08, 2014 | 84.43 | 85.40 | 84.14 | 85.17 | 2,521,272 | +0.96(+1.14%) |
Dec 05, 2014 | 84.21 | 84.78 | 83.98 | 84.21 | 2,161,362 | +0.08(+0.10%) |
Dec 04, 2014 | 84.20 | 84.40 | 83.89 | 84.13 | 4,041,183 | -0.07(-0.09%) |
Dec 03, 2014 | 83.44 | 84.29 | 83.25 | 84.20 | 2,984,198 | +0.63(+0.76%) |
Dec 02, 2014 | 83.03 | 83.72 | 82.89 | 83.57 | 2,627,790 | -0.03(-0.04%) |
Dec 01, 2014 | 83.55 | 83.88 | 83.26 | 83.60 | 1,992,360 | -0.01(-0.01%) |
Nov 28, 2014 | 83.75 | 84.10 | 83.42 | 83.61 | 1,042,605 | +0.06(+0.08%) |
Nov 26, 2014 | 82.77 | 83.54 | 83.54 | 83.54 | 2,058,713 | +0.75(+0.91%) |
Nov 25, 2014 | 83.32 | 83.32 | 82.53 | 82.79 | 2,813,138 | -0.29(-0.35%) |
Nov 24, 2014 | 83.26 | 83.44 | 82.81 | 83.08 | 1,828,892 | -0.02(-0.02%) |
Nov 21, 2014 | 83.56 | 83.62 | 82.89 | 83.09 | 2,207,598 | +0.28(+0.34%) |
Nov 20, 2014 | 82.12 | 83.02 | 82.11 | 82.81 | 1,994,167 | +0.34(+0.42%) |
Nov 19, 2014 | 82.13 | 82.57 | 81.95 | 82.47 | 2,346,494 | +0.14(+0.18%) |
Nov 18, 2014 | 82.10 | 82.69 | 82.01 | 82.33 | 2,232,799 | +0.08(+0.10%) |
Nov 17, 2014 | 81.81 | 82.34 | 81.68 | 82.25 | 2,052,898 | +0.26(+0.31%) |
Nov 14, 2014 | 82.56 | 82.69 | 81.71 | 81.99 | 2,129,521 | -0.64(-0.78%) |
Nov 13, 2014 | 82.69 | 82.86 | 82.24 | 82.63 | 1,774,143 | +0.14(+0.16%) |
Nov 12, 2014 | 82.20 | 82.57 | 81.76 | 82.49 | 1,831,898 | +0.10(+0.12%) |
Nov 11, 2014 | 82.37 | 82.93 | 82.34 | 82.40 | 1,992,959 | -0.04(-0.05%) |
Nov 10, 2014 | 81.73 | 82.53 | 81.73 | 82.44 | 2,526,260 | +0.50(+0.61%) |
Nov 07, 2014 | 81.68 | 82.02 | 81.41 | 81.94 | 1,792,185 | +0.37(+0.45%) |
Nov 06, 2014 | 81.56 | 81.68 | 81.07 | 81.57 | 1,611,447 | +0.34(+0.41%) |
Nov 05, 2014 | 81.31 | 81.41 | 80.70 | 81.24 | 2,208,413 | +0.29(+0.36%) |
Nov 04, 2014 | 80.24 | 81.19 | 79.90 | 80.95 | 3,648,674 | +0.94(+1.18%) |
Nov 03, 2014 | 80.69 | 80.77 | 80.00 | 80.01 | 4,626,766 | -0.68(-0.84%) |
Oct 31, 2014 | 80.94 | 81.00 | 80.51 | 80.69 | 2,935,319 | +0.64(+0.80%) |
Oct 30, 2014 | 79.32 | 80.47 | 79.30 | 80.05 | 3,392,965 | +0.46(+0.58%) |
Oct 29, 2014 | 80.02 | 80.18 | 79.29 | 79.58 | 2,560,954 | -0.25(-0.31%) |
Oct 28, 2014 | 79.48 | 79.89 | 79.31 | 79.83 | 3,437,893 | +0.69(+0.87%) |
Oct 27, 2014 | 78.36 | 79.27 | 78.23 | 79.14 | 3,223,781 | +0.91(+1.17%) |
Oct 24, 2014 | 77.32 | 78.29 | 77.21 | 78.23 | 2,940,016 | +0.77(+0.99%) |
Oct 23, 2014 | 77.15 | 77.83 | 76.99 | 77.46 | 4,631,457 | +0.95(+1.25%) |
Oct 22, 2014 | 75.83 | 77.08 | 75.82 | 76.51 | 4,699,916 | +1.07(+1.42%) |
Oct 21, 2014 | 75.21 | 75.67 | 74.15 | 75.43 | 4,375,985 | +0.83(+1.12%) |
Oct 20, 2014 | 74.75 | 74.86 | 74.32 | 74.60 | 3,178,972 | -0.03(-0.04%) |
Oct 17, 2014 | 73.74 | 74.76 | 73.55 | 74.63 | 3,683,216 | +1.14(+1.56%) |
Oct 16, 2014 | 72.85 | 73.88 | 72.85 | 73.49 | 3,422,421 | -0.14(-0.20%) |
Oct 15, 2014 | 74.28 | 74.51 | 72.70 | 73.63 | 4,342,028 | -1.35(-1.80%) |
Oct 14, 2014 | 74.97 | 75.55 | 74.82 | 74.99 | 4,415,223 | +0.13(+0.17%) |
Oct 13, 2014 | 75.10 | 75.93 | 74.81 | 74.86 | 3,220,208 | -0.42(-0.55%) |
Oct 10, 2014 | 75.46 | 75.95 | 75.13 | 75.27 | 3,591,760 | +0.12(+0.16%) |
Oct 09, 2014 | 75.62 | 76.40 | 75.07 | 75.15 | 3,177,386 | -0.45(-0.59%) |
Oct 08, 2014 | 75.17 | 75.70 | 74.94 | 75.60 | 3,913,153 | +0.63(+0.84%) |
Oct 07, 2014 | 75.32 | 75.79 | 74.97 | 74.97 | 3,193,336 | -0.83(-1.10%) |
Oct 06, 2014 | 76.07 | 76.44 | 75.55 | 75.80 | 2,153,741 | +0.19(+0.25%) |
Oct 03, 2014 | 74.95 | 75.77 | 74.86 | 75.61 | 4,030,665 | +1.11(+1.49%) |
Oct 02, 2014 | 74.46 | 74.87 | 74.27 | 74.50 | 2,851,480 | -0.02(-0.03%) |
Oct 01, 2014 | 75.34 | 75.35 | 74.43 | 74.52 | 2,902,632 | -0.67(-0.89%) |
Sep 30, 2014 | 75.06 | 75.56 | 74.81 | 75.19 | 2,251,904 | +0.14(+0.18%) |
Sep 29, 2014 | 75.16 | 75.30 | 74.75 | 75.06 | 2,495,297 | -0.50(-0.67%) |
Sep 26, 2014 | 75.07 | 75.79 | 74.73 | 75.56 | 1,494,039 | +0.56(+0.75%) |
Sep 25, 2014 | 75.75 | 75.87 | 74.95 | 75.00 | 2,497,271 | -0.87(-1.15%) |
Sep 24, 2014 | 74.83 | 76.05 | 74.80 | 75.87 | 2,081,206 | +0.99(+1.33%) |
Sep 23, 2014 | 75.66 | 75.68 | 74.88 | 74.88 | 1,771,499 | -0.84(-1.11%) |
Sep 22, 2014 | 75.69 | 76.16 | 75.62 | 75.72 | 1,828,713 | -0.01(-0.01%) |
Sep 19, 2014 | 76.31 | 76.35 | 75.73 | 75.73 | 5,466,185 | -0.14(-0.18%) |
Sep 18, 2014 | 75.19 | 75.95 | 74.99 | 75.87 | 2,023,884 | +0.90(+1.21%) |
Sep 17, 2014 | 74.89 | 75.23 | 74.79 | 74.96 | 2,535,517 | +0.01(+0.01%) |
Sep 16, 2014 | 74.61 | 75.29 | 74.57 | 74.95 | 1,459,112 | +0.07(+0.10%) |
Sep 15, 2014 | 74.11 | 75.05 | 73.92 | 74.88 | 2,126,293 | +0.90(+1.22%) |
Sep 12, 2014 | 74.26 | 74.44 | 73.90 | 73.98 | 1,922,866 | -0.40(-0.54%) |
Sep 11, 2014 | 74.32 | 74.47 | 74.08 | 74.38 | 1,686,155 | -0.20(-0.27%) |
Sep 10, 2014 | 74.47 | 74.87 | 74.34 | 74.58 | 1,819,576 | +0.26(+0.34%) |
Sep 09, 2014 | 74.76 | 74.81 | 74.11 | 74.32 | 2,548,237 | -0.34(-0.45%) |
Sep 08, 2014 | 75.03 | 75.26 | 74.52 | 74.66 | 1,760,128 | -0.31(-0.42%) |
Sep 05, 2014 | 74.99 | 75.14 | 74.39 | 74.97 | 2,084,371 | -0.04(-0.05%) |
Sep 04, 2014 | 75.30 | 75.59 | 74.87 | 75.01 | 1,874,122 | -0.17(-0.22%) |
Sep 03, 2014 | 75.63 | 75.83 | 75.10 | 75.18 | 1,980,104 | -0.04(-0.05%) |
Sep 02, 2014 | 75.54 | 75.81 | 75.08 | 75.22 | 3,098,619 | -0.15(-0.20%) |
Aug 29, 2014 | 75.18 | 75.37 | 75.37 | 75.37 | 1,729,125 | +0.29(+0.39%) |
Aug 28, 2014 | 75.09 | 75.31 | 74.95 | 75.07 | 1,534,822 | -0.33(-0.44%) |
Aug 27, 2014 | 74.92 | 75.42 | 74.86 | 75.41 | 1,536,876 | +0.45(+0.59%) |
Aug 26, 2014 | 75.22 | 75.33 | 74.89 | 74.96 | 1,323,567 | -0.07(-0.10%) |
Aug 25, 2014 | 74.87 | 75.22 | 74.70 | 75.03 | 1,678,230 | +0.43(+0.58%) |
Aug 22, 2014 | 74.71 | 74.91 | 74.41 | 74.60 | 1,761,043 | -0.15(-0.20%) |
Aug 21, 2014 | 74.02 | 74.95 | 73.93 | 74.76 | 1,694,117 | +0.66(+0.89%) |
Aug 20, 2014 | 73.70 | 74.13 | 73.47 | 74.09 | 1,285,568 | +0.16(+0.22%) |
Aug 19, 2014 | 73.90 | 74.05 | 73.78 | 73.94 | 1,222,754 | -0.06(-0.09%) |
Aug 18, 2014 | 73.55 | 74.05 | 73.51 | 74.00 | 1,500,288 | +0.68(+0.93%) |
Aug 15, 2014 | 73.48 | 73.95 | 72.83 | 73.31 | 1,687,647 | -0.07(-0.10%) |
Aug 14, 2014 | 72.71 | 73.41 | 72.69 | 73.39 | 1,352,566 | +0.76(+1.04%) |
Aug 13, 2014 | 72.80 | 72.88 | 72.41 | 72.63 | 1,766,310 | +0.14(+0.20%) |
Aug 12, 2014 | 72.10 | 72.59 | 71.96 | 72.49 | 1,621,213 | +0.34(+0.47%) |
Aug 11, 2014 | 72.09 | 72.38 | 72.03 | 72.15 | 2,005,233 | +0.14(+0.20%) |
Aug 08, 2014 | 71.49 | 72.12 | 71.33 | 72.00 | 2,266,891 | +0.46(+0.65%) |
Aug 07, 2014 | 71.49 | 71.83 | 71.35 | 71.54 | 2,358,945 | +0.16(+0.22%) |
Aug 06, 2014 | 70.77 | 71.56 | 70.67 | 71.38 | 1,760,454 | +0.46(+0.65%) |
Aug 05, 2014 | 71.36 | 71.52 | 70.68 | 70.92 | 2,787,644 | -0.62(-0.87%) |
Aug 04, 2014 | 71.36 | 71.63 | 70.91 | 71.54 | 2,700,584 | +0.23(+0.32%) |
Aug 01, 2014 | 71.20 | 71.64 | 70.88 | 71.31 | 2,807,465 | +0.04(+0.06%) |
Jul 31, 2014 | 72.22 | 72.58 | 71.26 | 71.27 | 3,325,112 | -1.10(-1.52%) |
Jul 30, 2014 | 72.59 | 72.89 | 72.27 | 72.37 | 2,600,673 | -0.14(-0.20%) |
Jul 29, 2014 | 73.28 | 73.59 | 72.54 | 72.51 | 2,846,413 | -0.60(-0.83%) |
Jul 28, 2014 | 72.97 | 73.29 | 72.43 | 73.12 | 3,129,109 | -0.18(-0.24%) |
Jul 25, 2014 | 73.94 | 73.98 | 73.04 | 73.29 | 2,397,367 | -0.62(-0.84%) |
Jul 24, 2014 | 73.28 | 74.08 | 73.14 | 73.91 | 3,028,943 | +0.88(+1.20%) |
Jul 23, 2014 | 72.83 | 73.13 | 72.64 | 73.04 | 3,432,533 | +0.12(+0.16%) |
Jul 22, 2014 | 71.91 | 73.29 | 71.91 | 72.92 | 7,945,185 | -2.89(-3.81%) |
Jul 21, 2014 | 75.91 | 76.06 | 75.34 | 75.81 | 2,197,640 | -0.06(-0.08%) |
Jul 18, 2014 | 75.54 | 75.95 | 75.40 | 75.87 | 2,183,305 | +0.51(+0.68%) |
Jul 17, 2014 | 75.86 | 76.19 | 75.31 | 75.36 | 1,511,603 | -0.73(-0.96%) |
Jul 16, 2014 | 76.34 | 76.40 | 75.97 | 76.09 | 1,806,524 | -0.26(-0.34%) |
Jul 15, 2014 | 76.02 | 76.42 | 75.97 | 76.35 | 1,980,147 | +0.31(+0.41%) |
Jul 14, 2014 | 75.74 | 76.26 | 75.74 | 76.04 | 1,780,259 | +0.70(+0.93%) |
Jul 11, 2014 | 75.10 | 75.39 | 74.89 | 75.34 | 1,403,632 | +0.30(+0.40%) |
Jul 10, 2014 | 74.59 | 75.11 | 74.45 | 75.04 | 2,081,093 | -0.32(-0.42%) |
Jul 09, 2014 | 75.26 | 75.42 | 74.99 | 75.36 | 1,900,553 | +0.45(+0.59%) |
Jul 08, 2014 | 75.14 | 75.26 | 74.68 | 74.91 | 3,072,146 | -0.33(-0.43%) |
Jul 07, 2014 | 75.20 | 75.42 | 75.08 | 75.24 | 1,657,634 | -0.23(-0.31%) |
Jul 03, 2014 | 75.31 | 75.47 | 75.47 | 75.47 | 1,041,621 | +0.18(+0.23%) |
Jul 02, 2014 | 75.53 | 75.80 | 75.15 | 75.30 | 1,400,504 | -0.47(-0.62%) |