Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.39 | 80.39 | 79.18 | 79.18 | 1,851,374 | -0.93(-1.16%) |
May 28, 2015 | 80.11 | 80.26 | 79.52 | 80.11 | 1,141,237 | -0.28(-0.35%) |
May 27, 2015 | 80.12 | 80.71 | 79.80 | 80.39 | 1,136,005 | +0.48(+0.60%) |
May 26, 2015 | 81.27 | 81.28 | 79.52 | 79.91 | 2,563,259 | -1.57(-1.93%) |
May 22, 2015 | 80.74 | 81.49 | 81.49 | 81.49 | 1,747,153 | +0.79(+0.97%) |
May 21, 2015 | 80.37 | 80.86 | 79.96 | 80.70 | 1,609,063 | +0.24(+0.30%) |
May 20, 2015 | 80.68 | 81.18 | 80.44 | 80.46 | 1,348,365 | -0.44(-0.55%) |
May 19, 2015 | 80.40 | 80.94 | 79.86 | 80.90 | 1,425,883 | +0.36(+0.45%) |
May 18, 2015 | 80.04 | 80.85 | 80.04 | 80.54 | 1,145,800 | +0.20(+0.25%) |
May 15, 2015 | 80.92 | 80.92 | 79.72 | 80.34 | 1,937,589 | -0.40(-0.49%) |
May 14, 2015 | 79.62 | 80.84 | 79.59 | 80.74 | 2,954,945 | +1.67(+2.11%) |
May 13, 2015 | 79.27 | 79.70 | 78.84 | 79.06 | 1,316,161 | -0.05(-0.06%) |
May 12, 2015 | 79.06 | 79.62 | 78.85 | 79.11 | 1,527,529 | -0.30(-0.38%) |
May 11, 2015 | 79.74 | 80.33 | 79.25 | 79.41 | 2,540,534 | -0.45(-0.57%) |
May 08, 2015 | 80.26 | 80.56 | 79.48 | 79.86 | 2,249,844 | +0.08(+0.10%) |
May 07, 2015 | 78.55 | 80.45 | 78.14 | 79.78 | 3,072,130 | +0.82(+1.04%) |
May 06, 2015 | 78.54 | 79.52 | 77.93 | 78.96 | 2,748,513 | +0.47(+0.60%) |
May 05, 2015 | 79.23 | 81.14 | 78.17 | 78.49 | 6,580,907 | +3.03(+4.02%) |
May 04, 2015 | 74.91 | 75.70 | 74.67 | 75.45 | 2,444,816 | +0.70(+0.93%) |
May 01, 2015 | 74.02 | 74.79 | 73.61 | 74.76 | 1,435,017 | +1.34(+1.82%) |
Apr 30, 2015 | 74.39 | 74.74 | 73.23 | 73.42 | 1,532,615 | -1.04(-1.39%) |
Apr 29, 2015 | 74.85 | 75.42 | 74.36 | 74.46 | 1,902,631 | -0.46(-0.61%) |
Apr 28, 2015 | 74.76 | 75.13 | 74.49 | 74.92 | 956,417 | -0.20(-0.26%) |
Apr 27, 2015 | 75.15 | 76.00 | 75.02 | 75.12 | 1,510,168 | +0.82(+1.11%) |
Apr 24, 2015 | 74.54 | 74.78 | 74.13 | 74.30 | 844,154 | -0.17(-0.23%) |
Apr 23, 2015 | 74.26 | 74.89 | 74.26 | 74.47 | 1,120,995 | +0.03(+0.04%) |
Apr 22, 2015 | 74.99 | 75.19 | 74.09 | 74.44 | 1,303,305 | -0.28(-0.37%) |
Apr 21, 2015 | 75.16 | 75.24 | 74.49 | 74.72 | 1,374,598 | +0.17(+0.23%) |
Apr 20, 2015 | 75.34 | 75.49 | 74.34 | 74.55 | 1,540,760 | -0.25(-0.34%) |
Apr 17, 2015 | 75.26 | 75.61 | 74.51 | 74.80 | 1,135,480 | -0.99(-1.31%) |
Apr 16, 2015 | 76.26 | 76.31 | 75.72 | 75.80 | 909,956 | -0.35(-0.46%) |
Apr 15, 2015 | 76.39 | 76.76 | 75.81 | 76.15 | 1,044,381 | -0.30(-0.39%) |
Apr 14, 2015 | 75.15 | 76.65 | 75.09 | 76.45 | 1,435,653 | +1.30(+1.73%) |
Apr 13, 2015 | 75.43 | 75.78 | 75.14 | 75.14 | 1,101,975 | -0.22(-0.29%) |
Apr 10, 2015 | 76.23 | 76.38 | 75.17 | 75.36 | 1,273,429 | -0.95(-1.24%) |
Apr 09, 2015 | 76.00 | 76.45 | 75.72 | 76.31 | 1,053,273 | +0.29(+0.38%) |
Apr 08, 2015 | 75.82 | 76.31 | 75.44 | 76.02 | 1,158,193 | +0.17(+0.23%) |
Apr 07, 2015 | 76.63 | 76.92 | 75.82 | 75.85 | 1,500,179 | -0.89(-1.17%) |
Apr 06, 2015 | 75.39 | 76.88 | 75.32 | 76.74 | 1,814,062 | +0.79(+1.03%) |
Apr 02, 2015 | 75.14 | 75.96 | 75.96 | 75.96 | 1,195,217 | +0.85(+1.13%) |
Apr 01, 2015 | 75.50 | 75.51 | 74.85 | 75.11 | 1,531,742 | +0.00(+0.00%) |
Mar 31, 2015 | 75.80 | 76.00 | 75.11 | 75.11 | 1,437,035 | -0.82(-1.08%) |
Mar 30, 2015 | 75.23 | 76.11 | 75.11 | 75.93 | 1,363,322 | +1.07(+1.42%) |
Mar 27, 2015 | 74.24 | 75.36 | 74.11 | 74.86 | 1,402,747 | +0.48(+0.64%) |
Mar 26, 2015 | 75.60 | 75.60 | 74.36 | 74.39 | 1,621,380 | -1.23(-1.62%) |
Mar 25, 2015 | 76.41 | 77.02 | 75.61 | 75.61 | 3,004,740 | +0.33(+0.43%) |
Mar 24, 2015 | 75.75 | 76.22 | 75.28 | 75.29 | 2,122,849 | +0.43(+0.58%) |
Mar 23, 2015 | 75.29 | 75.87 | 74.84 | 74.86 | 1,627,743 | -0.59(-0.78%) |
Mar 20, 2015 | 74.24 | 75.55 | 73.95 | 75.44 | 1,943,482 | +1.68(+2.28%) |
Mar 19, 2015 | 73.43 | 73.98 | 73.05 | 73.76 | 1,171,276 | -0.06(-0.09%) |
Mar 18, 2015 | 72.94 | 74.31 | 72.37 | 73.83 | 1,607,696 | +0.83(+1.14%) |
Mar 17, 2015 | 73.12 | 73.22 | 72.72 | 73.00 | 1,228,193 | -0.30(-0.41%) |
Mar 16, 2015 | 73.13 | 73.44 | 72.58 | 73.29 | 1,331,627 | +0.56(+0.77%) |
Mar 13, 2015 | 73.28 | 73.47 | 72.38 | 72.73 | 1,387,317 | -0.62(-0.85%) |
Mar 12, 2015 | 72.95 | 73.48 | 72.79 | 73.36 | 1,658,330 | +0.65(+0.89%) |
Mar 11, 2015 | 73.04 | 73.40 | 72.24 | 72.71 | 2,258,939 | -0.70(-0.95%) |
Mar 10, 2015 | 74.18 | 74.18 | 73.41 | 73.40 | 2,032,741 | -1.45(-1.94%) |
Mar 09, 2015 | 74.24 | 74.96 | 74.05 | 74.86 | 1,744,400 | +0.59(+0.79%) |
Mar 06, 2015 | 74.77 | 74.98 | 73.91 | 74.27 | 2,708,488 | -0.89(-1.19%) |
Mar 05, 2015 | 74.76 | 75.29 | 74.36 | 75.16 | 2,078,909 | +0.89(+1.20%) |
Mar 04, 2015 | 74.82 | 74.88 | 73.91 | 74.27 | 2,342,863 | -0.61(-0.82%) |
Mar 03, 2015 | 74.86 | 75.04 | 74.58 | 74.88 | 1,394,321 | -0.44(-0.59%) |
Mar 02, 2015 | 74.67 | 75.39 | 74.21 | 75.33 | 1,975,487 | +0.66(+0.88%) |
Feb 27, 2015 | 74.31 | 74.91 | 74.15 | 74.67 | 1,944,483 | +0.35(+0.47%) |
Feb 26, 2015 | 73.89 | 74.37 | 73.53 | 74.31 | 1,954,049 | +0.36(+0.49%) |
Feb 25, 2015 | 73.81 | 74.32 | 73.62 | 73.95 | 1,653,498 | +0.32(+0.43%) |
Feb 24, 2015 | 73.68 | 74.13 | 73.46 | 73.64 | 1,304,748 | -0.33(-0.45%) |
Feb 23, 2015 | 73.50 | 74.19 | 73.38 | 73.97 | 1,647,889 | +0.31(+0.42%) |
Feb 20, 2015 | 72.78 | 73.70 | 72.60 | 73.66 | 1,365,696 | +0.65(+0.89%) |
Feb 19, 2015 | 73.36 | 73.48 | 72.87 | 73.02 | 1,290,889 | -0.38(-0.52%) |
Feb 18, 2015 | 73.25 | 73.83 | 73.13 | 73.39 | 1,425,404 | -0.25(-0.34%) |
Feb 17, 2015 | 73.74 | 73.97 | 73.21 | 73.65 | 2,278,176 | -0.64(-0.86%) |
Feb 13, 2015 | 73.11 | 74.28 | 74.28 | 74.28 | 4,113,012 | +1.42(+1.95%) |
Feb 12, 2015 | 72.22 | 73.19 | 72.22 | 72.86 | 1,834,709 | +0.50(+0.68%) |
Feb 11, 2015 | 72.12 | 72.77 | 71.85 | 72.37 | 1,966,185 | +0.32(+0.44%) |
Feb 10, 2015 | 72.27 | 72.38 | 71.26 | 72.05 | 2,665,386 | +0.50(+0.69%) |
Feb 09, 2015 | 71.48 | 71.71 | 70.61 | 71.56 | 2,962,569 | -0.08(-0.11%) |
Feb 06, 2015 | 70.63 | 73.07 | 70.48 | 71.64 | 5,781,179 | +1.04(+1.47%) |
Feb 05, 2015 | 67.17 | 70.86 | 67.17 | 70.60 | 6,894,287 | +5.27(+8.06%) |
Feb 04, 2015 | 65.50 | 66.09 | 65.22 | 65.33 | 2,646,608 | -0.26(-0.40%) |
Feb 03, 2015 | 65.11 | 65.70 | 64.80 | 65.59 | 2,402,548 | +0.91(+1.41%) |
Feb 02, 2015 | 63.69 | 64.70 | 63.41 | 64.69 | 3,642,691 | +1.12(+1.76%) |
Jan 30, 2015 | 64.27 | 64.71 | 63.49 | 63.57 | 2,623,156 | -1.24(-1.92%) |
Jan 29, 2015 | 63.77 | 64.89 | 63.66 | 64.81 | 2,941,226 | +1.41(+2.23%) |
Jan 28, 2015 | 64.80 | 64.80 | 63.38 | 63.40 | 2,936,551 | -1.22(-1.88%) |
Jan 27, 2015 | 64.73 | 64.84 | 63.74 | 64.61 | 3,754,649 | -1.00(-1.52%) |
Jan 26, 2015 | 66.07 | 66.30 | 65.32 | 65.61 | 2,621,446 | -0.76(-1.14%) |
Jan 23, 2015 | 67.58 | 67.58 | 65.87 | 66.37 | 3,452,703 | -1.27(-1.88%) |
Jan 22, 2015 | 67.04 | 67.84 | 66.41 | 67.64 | 2,496,207 | +1.02(+1.53%) |
Jan 21, 2015 | 66.05 | 67.18 | 65.64 | 66.62 | 2,190,582 | -0.50(-0.74%) |
Jan 20, 2015 | 67.29 | 67.31 | 66.63 | 67.12 | 1,698,806 | +0.28(+0.42%) |
Jan 16, 2015 | 66.03 | 66.98 | 65.78 | 66.84 | 1,837,022 | +0.46(+0.69%) |
Jan 15, 2015 | 66.70 | 66.79 | 66.13 | 66.38 | 1,710,927 | -0.37(-0.55%) |
Jan 14, 2015 | 66.17 | 66.86 | 65.77 | 66.75 | 1,394,654 | -0.36(-0.54%) |
Jan 13, 2015 | 66.93 | 68.25 | 66.67 | 67.11 | 1,611,319 | +0.23(+0.35%) |
Jan 12, 2015 | 67.30 | 67.62 | 66.24 | 66.87 | 2,162,505 | -0.58(-0.85%) |
Jan 09, 2015 | 67.93 | 68.08 | 67.22 | 67.45 | 1,283,627 | -0.45(-0.66%) |
Jan 08, 2015 | 67.22 | 68.09 | 67.02 | 67.90 | 1,625,344 | +0.96(+1.44%) |
Jan 07, 2015 | 67.00 | 67.21 | 66.56 | 66.94 | 1,761,899 | +0.31(+0.46%) |
Jan 06, 2015 | 67.25 | 67.39 | 66.47 | 66.63 | 1,763,771 | -0.62(-0.92%) |
Jan 05, 2015 | 67.71 | 67.76 | 67.09 | 67.25 | 1,424,321 | -0.82(-1.20%) |
Jan 02, 2015 | 68.94 | 69.10 | 67.55 | 68.07 | 1,028,717 | -0.55(-0.80%) |
Dec 31, 2014 | 69.65 | 68.62 | 68.62 | 68.62 | 1,016,176 | -0.87(-1.26%) |
Dec 30, 2014 | 69.65 | 70.00 | 69.03 | 69.49 | 1,535,923 | -0.21(-0.30%) |
Dec 29, 2014 | 69.58 | 69.95 | 69.06 | 69.70 | 918,864 | -0.05(-0.06%) |
Dec 26, 2014 | 69.92 | 70.14 | 69.92 | 69.75 | 464,384 | +0.05(+0.08%) |
Dec 24, 2014 | 69.97 | 69.69 | 69.69 | 69.69 | 1,482,456 | -0.33(-0.48%) |
Dec 23, 2014 | 68.64 | 70.11 | 68.64 | 70.03 | 3,082,710 | +1.49(+2.18%) |
Dec 22, 2014 | 68.61 | 68.69 | 67.88 | 68.53 | 1,734,716 | -0.14(-0.20%) |
Dec 19, 2014 | 68.42 | 68.82 | 67.97 | 68.67 | 3,538,599 | +0.42(+0.62%) |
Dec 18, 2014 | 67.38 | 68.24 | 67.12 | 68.24 | 1,962,383 | +1.60(+2.41%) |
Dec 17, 2014 | 65.86 | 67.07 | 65.48 | 66.64 | 1,834,134 | +0.91(+1.38%) |
Dec 16, 2014 | 65.01 | 66.81 | 64.63 | 65.73 | 2,384,077 | +0.68(+1.05%) |
Dec 15, 2014 | 66.16 | 66.26 | 65.04 | 65.05 | 1,286,721 | -0.72(-1.10%) |
Dec 12, 2014 | 66.29 | 66.76 | 65.62 | 65.77 | 1,539,261 | -0.88(-1.32%) |
Dec 11, 2014 | 66.95 | 67.28 | 66.51 | 66.65 | 1,519,372 | +0.50(+0.76%) |
Dec 10, 2014 | 66.85 | 67.04 | 66.12 | 66.14 | 1,823,415 | -1.07(-1.59%) |
Dec 09, 2014 | 66.50 | 67.24 | 66.06 | 67.22 | 1,337,299 | +0.37(+0.55%) |
Dec 08, 2014 | 67.17 | 67.34 | 66.53 | 66.85 | 1,374,465 | -0.39(-0.58%) |
Dec 05, 2014 | 66.86 | 67.24 | 66.66 | 67.23 | 1,770,242 | +0.27(+0.40%) |
Dec 04, 2014 | 66.93 | 67.31 | 66.56 | 66.96 | 1,913,470 | -0.23(-0.34%) |
Dec 03, 2014 | 66.63 | 67.26 | 66.18 | 67.19 | 2,853,927 | +0.32(+0.47%) |
Dec 02, 2014 | 66.41 | 66.93 | 66.24 | 66.87 | 1,633,906 | +0.47(+0.71%) |
Dec 01, 2014 | 66.36 | 66.90 | 66.26 | 66.41 | 1,636,428 | -0.36(-0.54%) |
Nov 28, 2014 | 66.06 | 66.93 | 65.89 | 66.77 | 1,218,888 | +0.84(+1.27%) |
Nov 26, 2014 | 65.95 | 65.93 | 65.93 | 65.93 | 956,656 | -0.05(-0.07%) |
Nov 25, 2014 | 65.66 | 66.44 | 65.45 | 65.97 | 2,492,573 | +0.67(+1.02%) |
Nov 24, 2014 | 66.03 | 66.36 | 65.26 | 65.31 | 1,710,010 | -0.25(-0.38%) |
Nov 21, 2014 | 66.06 | 66.30 | 65.56 | 65.56 | 2,606,240 | +0.17(+0.26%) |
Nov 20, 2014 | 65.32 | 65.99 | 65.04 | 65.39 | 1,899,702 | +0.04(+0.05%) |
Nov 19, 2014 | 64.56 | 65.37 | 64.22 | 65.35 | 1,834,460 | +0.70(+1.08%) |
Nov 18, 2014 | 63.78 | 64.98 | 63.78 | 64.65 | 3,215,759 | +0.82(+1.28%) |
Nov 17, 2014 | 64.00 | 64.07 | 63.55 | 63.83 | 1,845,720 | -0.19(-0.29%) |
Nov 14, 2014 | 65.09 | 65.13 | 63.83 | 64.02 | 2,500,737 | -1.09(-1.68%) |
Nov 13, 2014 | 65.07 | 65.48 | 64.40 | 65.12 | 2,752,109 | -0.06(-0.10%) |
Nov 12, 2014 | 65.10 | 65.42 | 64.88 | 65.18 | 1,496,172 | -0.07(-0.11%) |
Nov 11, 2014 | 65.27 | 65.66 | 65.11 | 65.25 | 1,398,814 | -0.12(-0.18%) |
Nov 10, 2014 | 65.17 | 65.90 | 64.91 | 65.37 | 1,737,315 | +0.22(+0.34%) |
Nov 07, 2014 | 63.96 | 65.18 | 63.69 | 65.14 | 3,136,910 | +0.67(+1.04%) |
Nov 06, 2014 | 63.71 | 64.80 | 63.71 | 64.47 | 4,297,543 | +0.57(+0.88%) |
Nov 05, 2014 | 64.86 | 64.97 | 63.70 | 63.91 | 4,852,651 | -0.72(-1.11%) |
Nov 04, 2014 | 65.66 | 66.35 | 64.59 | 64.62 | 5,202,872 | -3.55(-5.21%) |
Nov 03, 2014 | 67.68 | 68.21 | 67.42 | 68.18 | 3,217,022 | +0.70(+1.04%) |
Oct 31, 2014 | 67.77 | 67.94 | 67.18 | 67.48 | 1,707,489 | +0.22(+0.32%) |
Oct 30, 2014 | 66.91 | 67.44 | 66.48 | 67.26 | 1,052,563 | +0.20(+0.29%) |
Oct 29, 2014 | 67.35 | 67.46 | 66.77 | 67.07 | 1,353,971 | -0.31(-0.47%) |
Oct 28, 2014 | 67.19 | 67.44 | 66.80 | 67.38 | 1,053,085 | +0.49(+0.74%) |
Oct 27, 2014 | 66.61 | 66.73 | 66.73 | 66.89 | 1,231,406 | +0.15(+0.23%) |
Oct 24, 2014 | 66.89 | 67.01 | 66.47 | 66.73 | 1,567,819 | +0.11(+0.16%) |
Oct 23, 2014 | 67.09 | 67.28 | 66.50 | 66.63 | 1,639,374 | -0.19(-0.28%) |
Oct 22, 2014 | 67.23 | 67.77 | 66.80 | 66.81 | 1,592,019 | -0.20(-0.29%) |
Oct 21, 2014 | 65.92 | 67.04 | 65.76 | 67.01 | 1,267,274 | +1.39(+2.12%) |
Oct 20, 2014 | 64.75 | 65.78 | 64.53 | 65.62 | 1,373,378 | +0.83(+1.29%) |
Oct 17, 2014 | 65.05 | 65.19 | 64.44 | 64.79 | 2,173,154 | +0.36(+0.56%) |
Oct 16, 2014 | 63.29 | 64.87 | 63.29 | 64.43 | 1,903,706 | +0.16(+0.25%) |
Oct 15, 2014 | 64.18 | 65.11 | 62.99 | 64.27 | 2,654,424 | -0.26(-0.40%) |
Oct 14, 2014 | 64.00 | 64.77 | 63.69 | 64.53 | 2,487,826 | +0.78(+1.23%) |
Oct 13, 2014 | 64.98 | 65.16 | 63.66 | 63.74 | 2,311,158 | -1.46(-2.24%) |
Oct 10, 2014 | 66.10 | 66.19 | 65.17 | 65.21 | 2,181,229 | -0.86(-1.30%) |
Oct 09, 2014 | 66.98 | 67.28 | 65.93 | 66.07 | 1,871,956 | -1.01(-1.51%) |
Oct 08, 2014 | 66.64 | 67.19 | 66.27 | 67.08 | 1,700,752 | +0.54(+0.81%) |
Oct 07, 2014 | 66.13 | 67.45 | 66.05 | 66.55 | 2,160,690 | +0.08(+0.12%) |
Oct 06, 2014 | 66.56 | 66.71 | 66.02 | 66.46 | 1,415,010 | -0.05(-0.08%) |
Oct 03, 2014 | 66.53 | 66.87 | 66.19 | 66.52 | 1,324,995 | +0.37(+0.56%) |
Oct 02, 2014 | 66.31 | 66.64 | 66.03 | 66.15 | 2,253,455 | -0.49(-0.74%) |
Oct 01, 2014 | 66.76 | 66.90 | 66.40 | 66.64 | 2,610,168 | -0.42(-0.63%) |
Sep 30, 2014 | 66.81 | 67.33 | 66.71 | 67.07 | 1,941,161 | +0.01(+0.01%) |
Sep 29, 2014 | 66.46 | 67.12 | 66.39 | 67.06 | 1,519,702 | +0.10(+0.15%) |
Sep 26, 2014 | 66.57 | 67.18 | 66.35 | 66.96 | 1,051,779 | +0.54(+0.81%) |
Sep 25, 2014 | 67.19 | 67.27 | 66.42 | 66.42 | 1,354,861 | -1.01(-1.49%) |
Sep 24, 2014 | 66.98 | 67.56 | 66.90 | 67.42 | 1,269,593 | +0.62(+0.93%) |
Sep 23, 2014 | 67.28 | 67.49 | 66.77 | 66.81 | 1,783,020 | -0.74(-1.09%) |
Sep 22, 2014 | 67.80 | 68.28 | 67.29 | 67.54 | 1,410,017 | -0.16(-0.24%) |
Sep 19, 2014 | 67.65 | 68.09 | 67.53 | 67.70 | 6,117,516 | +0.42(+0.63%) |
Sep 18, 2014 | 67.15 | 67.59 | 67.05 | 67.28 | 1,285,033 | +0.24(+0.36%) |
Sep 17, 2014 | 67.05 | 67.36 | 66.74 | 67.04 | 1,223,760 | -0.04(-0.05%) |
Sep 16, 2014 | 66.69 | 67.50 | 66.47 | 67.07 | 963,758 | +0.27(+0.40%) |
Sep 15, 2014 | 66.77 | 67.08 | 66.47 | 66.81 | 1,598,078 | -0.04(-0.07%) |
Sep 12, 2014 | 67.23 | 67.60 | 66.65 | 66.85 | 2,020,914 | -0.23(-0.35%) |
Sep 11, 2014 | 66.84 | 67.16 | 66.47 | 67.08 | 1,914,874 | -0.14(-0.21%) |
Sep 10, 2014 | 66.81 | 67.40 | 66.45 | 67.23 | 1,266,257 | +0.44(+0.66%) |
Sep 09, 2014 | 67.65 | 67.66 | 66.61 | 66.79 | 1,947,937 | -1.06(-1.56%) |
Sep 08, 2014 | 68.62 | 68.65 | 67.54 | 67.85 | 1,824,498 | -1.07(-1.55%) |
Sep 05, 2014 | 68.74 | 69.05 | 68.27 | 68.91 | 1,399,852 | +0.12(+0.17%) |
Sep 04, 2014 | 68.44 | 69.16 | 68.32 | 68.80 | 1,209,144 | +0.38(+0.55%) |
Sep 03, 2014 | 68.97 | 69.32 | 68.41 | 68.42 | 1,521,473 | -0.55(-0.79%) |
Sep 02, 2014 | 68.83 | 69.01 | 68.63 | 68.97 | 1,561,497 | +0.01(+0.01%) |
Aug 29, 2014 | 68.86 | 68.96 | 68.96 | 68.96 | 1,120,368 | +0.15(+0.22%) |
Aug 28, 2014 | 68.77 | 69.09 | 68.71 | 68.81 | 814,674 | -0.31(-0.45%) |
Aug 27, 2014 | 69.32 | 69.34 | 68.84 | 69.12 | 1,170,691 | -0.03(-0.04%) |
Aug 26, 2014 | 69.07 | 69.52 | 69.01 | 69.15 | 1,457,408 | +0.04(+0.06%) |
Aug 25, 2014 | 68.74 | 69.28 | 68.69 | 69.10 | 1,333,746 | +0.81(+1.18%) |
Aug 22, 2014 | 68.34 | 68.75 | 68.28 | 68.30 | 1,485,160 | +0.02(+0.03%) |
Aug 21, 2014 | 68.53 | 68.92 | 68.25 | 68.28 | 1,926,985 | -0.28(-0.40%) |
Aug 20, 2014 | 68.29 | 68.92 | 68.26 | 68.56 | 1,397,280 | -0.05(-0.08%) |
Aug 19, 2014 | 68.64 | 68.75 | 68.06 | 68.61 | 1,899,087 | -0.13(-0.20%) |
Aug 18, 2014 | 68.83 | 69.16 | 68.49 | 68.75 | 2,281,859 | +0.56(+0.83%) |
Aug 15, 2014 | 67.54 | 68.66 | 66.70 | 68.18 | 3,455,714 | +0.23(+0.34%) |
Aug 14, 2014 | 67.47 | 68.28 | 67.29 | 67.95 | 2,541,886 | +0.67(+1.00%) |
Aug 13, 2014 | 67.61 | 67.89 | 67.10 | 67.28 | 1,333,390 | -0.20(-0.29%) |
Aug 12, 2014 | 67.37 | 67.93 | 67.11 | 67.47 | 1,322,311 | -0.12(-0.17%) |
Aug 11, 2014 | 66.78 | 67.96 | 66.70 | 67.59 | 1,567,143 | +1.16(+1.75%) |
Aug 08, 2014 | 65.55 | 66.40 | 65.22 | 66.43 | 2,140,338 | +0.90(+1.37%) |
Aug 07, 2014 | 66.83 | 66.91 | 65.42 | 65.53 | 2,476,010 | -0.95(-1.43%) |
Aug 06, 2014 | 66.24 | 67.29 | 66.04 | 66.48 | 2,628,786 | +0.28(+0.42%) |
Aug 05, 2014 | 66.40 | 66.55 | 65.95 | 66.20 | 1,301,597 | -0.24(-0.36%) |
Aug 04, 2014 | 66.45 | 66.86 | 66.00 | 66.44 | 1,169,809 | +0.31(+0.47%) |
Aug 01, 2014 | 65.79 | 66.49 | 65.20 | 66.13 | 2,026,708 | +0.37(+0.56%) |
Jul 31, 2014 | 66.27 | 66.61 | 65.57 | 65.76 | 2,230,390 | -0.73(-1.09%) |
Jul 30, 2014 | 66.67 | 66.88 | 65.97 | 66.49 | 2,112,822 | -0.11(-0.16%) |
Jul 29, 2014 | 67.04 | 67.50 | 66.57 | 66.60 | 1,115,710 | -0.48(-0.72%) |
Jul 28, 2014 | 67.86 | 67.92 | 66.82 | 67.08 | 1,482,304 | -0.66(-0.98%) |
Jul 25, 2014 | 67.68 | 68.00 | 67.41 | 67.74 | 1,069,405 | -0.21(-0.32%) |
Jul 24, 2014 | 68.12 | 68.41 | 67.70 | 67.96 | 1,790,400 | -0.03(-0.04%) |
Jul 23, 2014 | 68.22 | 68.25 | 67.64 | 67.98 | 1,795,809 | -0.27(-0.39%) |
Jul 22, 2014 | 67.82 | 68.36 | 67.38 | 68.25 | 2,115,481 | +0.73(+1.09%) |
Jul 21, 2014 | 67.62 | 67.78 | 67.05 | 67.52 | 1,353,742 | -0.59(-0.87%) |
Jul 18, 2014 | 66.87 | 68.11 | 66.55 | 68.11 | 1,986,501 | +1.42(+2.13%) |
Jul 17, 2014 | 67.34 | 67.54 | 66.65 | 66.69 | 1,306,446 | -0.58(-0.87%) |
Jul 16, 2014 | 67.87 | 68.08 | 67.20 | 67.27 | 1,740,499 | -0.53(-0.78%) |
Jul 15, 2014 | 67.42 | 68.24 | 67.41 | 67.80 | 2,711,679 | +0.31(+0.46%) |
Jul 14, 2014 | 67.17 | 68.04 | 67.17 | 67.48 | 1,751,456 | +0.79(+1.18%) |
Jul 11, 2014 | 66.84 | 67.00 | 66.49 | 66.70 | 1,317,187 | -0.17(-0.25%) |
Jul 10, 2014 | 66.27 | 67.02 | 66.27 | 66.87 | 1,580,500 | +0.02(+0.03%) |
Jul 09, 2014 | 66.43 | 67.06 | 66.26 | 66.85 | 1,547,816 | +0.55(+0.82%) |
Jul 08, 2014 | 66.73 | 66.99 | 65.99 | 66.30 | 1,719,499 | -0.67(-1.00%) |
Jul 07, 2014 | 66.92 | 67.03 | 66.57 | 66.97 | 1,072,043 | -0.14(-0.21%) |
Jul 03, 2014 | 66.33 | 67.12 | 67.12 | 67.12 | 1,293,846 | +0.90(+1.37%) |
Jul 02, 2014 | 66.46 | 66.58 | 65.99 | 66.21 | 1,627,534 | -0.24(-0.36%) |
Jul 01, 2014 | 66.73 | 66.73 | 66.29 | 66.45 | 2,309,285 | -0.03(-0.04%) |
Jun 30, 2014 | 67.10 | 67.54 | 66.40 | 66.48 | 1,750,950 | -0.40(-0.60%) |
Jun 27, 2014 | 66.76 | 67.13 | 66.70 | 66.88 | 1,172,849 | +0.10(+0.15%) |
Jun 26, 2014 | 66.48 | 66.89 | 66.09 | 66.78 | 1,541,068 | -0.36(-0.53%) |
Jun 25, 2014 | 66.64 | 67.20 | 66.53 | 67.14 | 1,284,253 | +0.43(+0.64%) |
Jun 24, 2014 | 67.02 | 67.31 | 66.70 | 66.71 | 895,202 | -0.28(-0.41%) |
Jun 23, 2014 | 67.81 | 67.88 | 66.72 | 66.99 | 1,729,122 | -0.82(-1.21%) |
Jun 20, 2014 | 68.49 | 68.67 | 67.47 | 67.81 | 2,226,215 | -0.69(-1.01%) |
Jun 19, 2014 | 68.08 | 68.78 | 67.38 | 68.50 | 2,267,805 | +0.35(+0.51%) |
Jun 18, 2014 | 67.45 | 68.18 | 67.27 | 68.15 | 1,346,151 | +0.79(+1.17%) |
Jun 17, 2014 | 68.00 | 68.23 | 67.17 | 67.37 | 1,755,983 | -0.59(-0.87%) |
Jun 16, 2014 | 68.46 | 68.54 | 67.82 | 67.96 | 1,251,171 | -0.52(-0.76%) |
Jun 13, 2014 | 68.58 | 68.72 | 67.83 | 68.48 | 2,101,708 | -0.19(-0.27%) |
Jun 12, 2014 | 68.70 | 69.14 | 68.36 | 68.66 | 1,866,908 | +0.13(+0.18%) |
Jun 11, 2014 | 68.39 | 68.65 | 68.23 | 68.54 | 1,095,065 | +0.13(+0.18%) |
Jun 10, 2014 | 68.43 | 68.64 | 68.12 | 68.41 | 1,109,528 | -0.31(-0.46%) |
Jun 06, 2014 | 68.84 | 69.11 | 68.62 | 68.73 | 1,128,709 | +0.15(+0.22%) |
Jun 05, 2014 | 68.41 | 68.76 | 68.13 | 68.58 | 1,258,180 | +0.13(+0.18%) |
Jun 04, 2014 | 68.43 | 68.51 | 67.86 | 68.45 | 2,036,033 | -0.21(-0.30%) |
Jun 03, 2014 | 68.69 | 68.69 | 68.09 | 68.66 | 1,709,005 | -0.05(-0.08%) |