Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 74.90 | 76.03 | 74.53 | 75.27 | 604,432 | -0.21(-0.28%) |
Aug 28, 2015 | 74.77 | 75.63 | 74.77 | 75.48 | 755,970 | +0.44(+0.58%) |
Aug 27, 2015 | 73.61 | 75.14 | 73.53 | 75.04 | 1,438,385 | +2.69(+3.72%) |
Aug 26, 2015 | 71.06 | 72.44 | 69.70 | 72.35 | 1,248,130 | +3.44(+4.99%) |
Aug 25, 2015 | 72.34 | 72.50 | 68.91 | 68.91 | 1,010,849 | -0.69(-0.99%) |
Aug 24, 2015 | 67.07 | 72.69 | 66.06 | 69.60 | 1,975,292 | -1.60(-2.24%) |
Aug 21, 2015 | 72.26 | 73.38 | 71.20 | 71.20 | 1,521,967 | -2.00(-2.74%) |
Aug 20, 2015 | 75.23 | 75.27 | 73.18 | 73.20 | 984,347 | -2.86(-3.75%) |
Aug 19, 2015 | 76.91 | 76.93 | 75.56 | 76.06 | 537,170 | -0.69(-0.90%) |
Aug 18, 2015 | 78.11 | 78.12 | 76.63 | 76.75 | 449,123 | -1.48(-1.89%) |
Aug 17, 2015 | 77.24 | 78.37 | 76.85 | 78.23 | 292,037 | +0.66(+0.85%) |
Aug 14, 2015 | 77.92 | 77.92 | 77.09 | 77.56 | 452,773 | -0.64(-0.82%) |
Aug 13, 2015 | 78.83 | 79.15 | 78.04 | 78.21 | 332,110 | -0.63(-0.81%) |
Aug 12, 2015 | 77.44 | 79.22 | 76.82 | 78.84 | 943,212 | +0.45(+0.58%) |
Aug 11, 2015 | 79.40 | 79.40 | 78.07 | 78.39 | 796,366 | -1.80(-2.25%) |
Aug 10, 2015 | 78.94 | 80.33 | 78.94 | 80.19 | 529,101 | +1.94(+2.48%) |
Aug 07, 2015 | 77.49 | 78.33 | 77.42 | 78.25 | 348,136 | +0.44(+0.57%) |
Aug 06, 2015 | 79.37 | 79.37 | 77.21 | 77.81 | 1,080,895 | -1.41(-1.79%) |
Aug 05, 2015 | 78.69 | 79.78 | 78.65 | 79.22 | 526,174 | +0.99(+1.26%) |
Aug 04, 2015 | 78.86 | 79.01 | 77.75 | 78.23 | 1,022,159 | -0.88(-1.11%) |
Aug 03, 2015 | 79.29 | 79.44 | 78.68 | 79.11 | 405,164 | -0.25(-0.32%) |
Jul 31, 2015 | 80.42 | 80.42 | 79.22 | 79.37 | 621,610 | -0.93(-1.16%) |
Jul 30, 2015 | 79.57 | 80.56 | 79.35 | 80.30 | 1,251,722 | +0.32(+0.40%) |
Jul 29, 2015 | 79.82 | 80.14 | 79.11 | 79.98 | 516,020 | +0.10(+0.12%) |
Jul 28, 2015 | 78.65 | 80.37 | 78.04 | 79.88 | 790,996 | +1.63(+2.09%) |
Jul 27, 2015 | 78.35 | 78.80 | 77.43 | 78.25 | 576,892 | -0.58(-0.74%) |
Jul 24, 2015 | 80.68 | 80.85 | 78.75 | 78.83 | 780,479 | -1.61(-2.01%) |
Jul 23, 2015 | 79.71 | 81.40 | 79.71 | 80.45 | 418,961 | +1.18(+1.49%) |
Jul 22, 2015 | 79.16 | 79.49 | 78.39 | 79.27 | 1,284,455 | -2.02(-2.49%) |
Jul 21, 2015 | 81.31 | 82.01 | 81.17 | 81.29 | 249,519 | +0.02(+0.02%) |
Jul 20, 2015 | 82.13 | 82.27 | 81.23 | 81.27 | 403,226 | -0.56(-0.69%) |
Jul 17, 2015 | 81.96 | 81.96 | 81.19 | 81.83 | 566,963 | -0.17(-0.21%) |
Jul 16, 2015 | 82.46 | 82.46 | 81.25 | 82.01 | 609,402 | +0.15(+0.19%) |
Jul 15, 2015 | 82.52 | 82.52 | 81.48 | 81.85 | 395,232 | -0.49(-0.59%) |
Jul 14, 2015 | 81.89 | 82.54 | 81.79 | 82.34 | 371,614 | +0.85(+1.05%) |
Jul 13, 2015 | 81.52 | 81.65 | 80.91 | 81.49 | 405,776 | +0.68(+0.84%) |
Jul 10, 2015 | 80.28 | 81.09 | 80.20 | 80.81 | 548,643 | +1.47(+1.85%) |
Jul 09, 2015 | 81.82 | 82.02 | 79.31 | 79.34 | 1,389,903 | -1.02(-1.27%) |
Jul 08, 2015 | 81.49 | 81.72 | 80.17 | 80.37 | 732,934 | -2.23(-2.70%) |
Jul 07, 2015 | 82.89 | 82.90 | 80.09 | 82.60 | 1,063,751 | -0.26(-0.32%) |
Jul 06, 2015 | 83.32 | 84.08 | 82.50 | 82.86 | 1,124,838 | -1.22(-1.46%) |
Jul 02, 2015 | 83.86 | 84.08 | 84.08 | 84.08 | 368,500 | +0.39(+0.47%) |
Jul 01, 2015 | 84.68 | 84.80 | 83.52 | 83.69 | 530,286 | +0.20(+0.24%) |
Jun 30, 2015 | 83.96 | 84.14 | 83.12 | 83.49 | 1,606,818 | +0.30(+0.36%) |
Jun 29, 2015 | 84.47 | 85.07 | 83.13 | 83.19 | 578,106 | -2.40(-2.81%) |
Jun 26, 2015 | 86.99 | 86.99 | 85.25 | 85.60 | 671,549 | -2.19(-2.49%) |
Jun 25, 2015 | 88.08 | 88.37 | 87.56 | 87.78 | 357,852 | -0.06(-0.07%) |
Jun 24, 2015 | 88.65 | 88.87 | 87.83 | 87.85 | 272,914 | -0.94(-1.06%) |
Jun 23, 2015 | 89.40 | 89.53 | 88.49 | 88.78 | 359,989 | -0.44(-0.50%) |
Jun 22, 2015 | 89.21 | 89.45 | 88.79 | 89.23 | 331,606 | +0.75(+0.85%) |
Jun 19, 2015 | 89.14 | 89.39 | 88.19 | 88.48 | 395,363 | -0.44(-0.50%) |
Jun 18, 2015 | 87.92 | 89.34 | 87.92 | 88.92 | 293,703 | +1.24(+1.41%) |
Jun 17, 2015 | 87.71 | 88.02 | 87.36 | 87.68 | 268,036 | +0.07(+0.08%) |
Jun 16, 2015 | 87.20 | 87.83 | 86.99 | 87.61 | 250,360 | +0.24(+0.28%) |
Jun 15, 2015 | 86.64 | 87.44 | 86.22 | 87.36 | 305,270 | -0.18(-0.21%) |
Jun 12, 2015 | 87.97 | 87.97 | 87.43 | 87.54 | 242,157 | -0.80(-0.90%) |
Jun 11, 2015 | 88.74 | 88.78 | 88.26 | 88.34 | 595,063 | -0.03(-0.03%) |
Jun 10, 2015 | 87.69 | 88.68 | 87.64 | 88.37 | 482,421 | +1.09(+1.24%) |
Jun 09, 2015 | 87.39 | 87.51 | 86.40 | 87.28 | 606,574 | -0.05(-0.06%) |
Jun 08, 2015 | 89.09 | 89.09 | 87.10 | 87.34 | 504,145 | -1.67(-1.88%) |
Jun 05, 2015 | 88.89 | 89.25 | 88.20 | 89.01 | 482,113 | +0.01(+0.01%) |
Jun 04, 2015 | 89.43 | 89.74 | 88.73 | 89.00 | 658,799 | -0.81(-0.91%) |
Jun 03, 2015 | 90.88 | 90.96 | 89.75 | 89.81 | 1,328,787 | -0.61(-0.68%) |
Jun 02, 2015 | 91.17 | 91.17 | 90.29 | 90.43 | 346,066 | -1.02(-1.12%) |
Jun 01, 2015 | 91.70 | 92.06 | 90.96 | 91.45 | 485,053 | +0.05(+0.06%) |
May 29, 2015 | 91.34 | 91.77 | 90.97 | 91.40 | 668,627 | +0.34(+0.38%) |
May 28, 2015 | 91.05 | 91.43 | 90.45 | 91.05 | 451,840 | +0.09(+0.10%) |
May 27, 2015 | 87.80 | 91.26 | 87.77 | 90.96 | 485,156 | +3.44(+3.93%) |
May 26, 2015 | 88.07 | 88.15 | 87.13 | 87.53 | 289,544 | -0.68(-0.77%) |
May 22, 2015 | 87.92 | 88.20 | 88.20 | 88.20 | 151,499 | +0.18(+0.21%) |
May 21, 2015 | 87.51 | 88.16 | 87.13 | 88.02 | 169,666 | +0.44(+0.51%) |
May 20, 2015 | 87.50 | 88.20 | 87.19 | 87.58 | 316,488 | +0.19(+0.22%) |
May 19, 2015 | 87.92 | 88.35 | 87.08 | 87.39 | 168,510 | -0.32(-0.36%) |
May 18, 2015 | 86.98 | 87.75 | 86.73 | 87.71 | 230,574 | +0.85(+0.98%) |
May 15, 2015 | 86.88 | 87.18 | 86.49 | 86.86 | 139,778 | +0.14(+0.17%) |
May 14, 2015 | 86.29 | 87.03 | 85.97 | 86.71 | 322,997 | +1.02(+1.19%) |
May 13, 2015 | 85.62 | 86.31 | 85.46 | 85.69 | 145,191 | +0.52(+0.62%) |
May 12, 2015 | 85.57 | 85.68 | 84.78 | 85.17 | 367,176 | -0.78(-0.90%) |
May 11, 2015 | 85.89 | 86.26 | 85.59 | 85.94 | 182,446 | +0.05(+0.06%) |
May 08, 2015 | 85.74 | 86.25 | 85.65 | 85.89 | 242,147 | +0.85(+1.00%) |
May 07, 2015 | 84.44 | 85.17 | 84.44 | 85.04 | 342,255 | +0.92(+1.10%) |
May 06, 2015 | 84.53 | 84.92 | 83.50 | 84.12 | 515,121 | -0.10(-0.12%) |
May 05, 2015 | 85.47 | 85.69 | 84.14 | 84.22 | 275,739 | -1.87(-2.17%) |
May 04, 2015 | 86.46 | 86.64 | 85.86 | 86.09 | 244,145 | -0.17(-0.20%) |
May 01, 2015 | 84.71 | 86.46 | 84.68 | 86.26 | 561,688 | +2.33(+2.78%) |
Apr 30, 2015 | 84.51 | 84.82 | 83.40 | 83.93 | 856,693 | -0.73(-0.87%) |
Apr 29, 2015 | 84.49 | 84.91 | 83.78 | 84.66 | 289,135 | -0.47(-0.55%) |
Apr 28, 2015 | 85.09 | 85.31 | 83.95 | 85.13 | 443,285 | +0.08(+0.10%) |
Apr 27, 2015 | 84.95 | 85.94 | 84.84 | 85.05 | 219,351 | +0.22(+0.26%) |
Apr 24, 2015 | 86.09 | 86.14 | 84.30 | 84.83 | 232,474 | -1.42(-1.65%) |
Apr 23, 2015 | 86.05 | 86.55 | 85.58 | 86.25 | 217,125 | -1.36(-1.55%) |
Apr 22, 2015 | 86.92 | 87.63 | 86.24 | 87.61 | 166,155 | +1.22(+1.41%) |
Apr 21, 2015 | 85.80 | 87.00 | 86.09 | 86.39 | 167,532 | +0.59(+0.69%) |
Apr 20, 2015 | 85.51 | 86.14 | 85.49 | 85.80 | 146,789 | +0.72(+0.85%) |
Apr 17, 2015 | 85.61 | 85.61 | 84.67 | 85.08 | 183,457 | -1.23(-1.42%) |
Apr 16, 2015 | 85.84 | 86.43 | 85.84 | 86.31 | 192,847 | -0.37(-0.43%) |
Apr 15, 2015 | 85.91 | 86.93 | 85.80 | 86.68 | 163,751 | +1.42(+1.67%) |
Apr 14, 2015 | 86.14 | 86.14 | 84.99 | 85.26 | 244,814 | -0.88(-1.02%) |
Apr 13, 2015 | 86.77 | 87.08 | 86.02 | 86.13 | 160,938 | -0.51(-0.59%) |
Apr 10, 2015 | 86.36 | 86.65 | 86.23 | 86.65 | 97,639 | +0.35(+0.40%) |
Apr 09, 2015 | 84.77 | 86.41 | 84.77 | 86.30 | 220,287 | +1.11(+1.31%) |
Apr 08, 2015 | 84.52 | 85.47 | 84.47 | 85.18 | 322,995 | +0.50(+0.59%) |
Apr 07, 2015 | 84.67 | 85.41 | 84.52 | 84.69 | 384,684 | +0.04(+0.04%) |
Apr 06, 2015 | 83.48 | 84.84 | 83.03 | 84.65 | 390,999 | +0.37(+0.44%) |
Apr 02, 2015 | 84.81 | 84.28 | 84.28 | 84.28 | 237,311 | -0.19(-0.22%) |
Apr 01, 2015 | 84.79 | 84.84 | 83.81 | 84.47 | 230,510 | -0.55(-0.65%) |
Mar 31, 2015 | 85.62 | 85.79 | 84.89 | 85.02 | 150,765 | -0.97(-1.13%) |
Mar 30, 2015 | 85.46 | 86.22 | 84.96 | 85.99 | 470,062 | +1.09(+1.28%) |
Mar 27, 2015 | 82.60 | 85.22 | 82.41 | 84.90 | 429,632 | +2.34(+2.84%) |
Mar 26, 2015 | 81.77 | 83.10 | 80.74 | 82.56 | 523,636 | -1.15(-1.37%) |
Mar 25, 2015 | 87.73 | 87.83 | 83.61 | 83.71 | 427,315 | -4.08(-4.65%) |
Mar 24, 2015 | 88.61 | 88.61 | 87.74 | 87.79 | 214,420 | -0.76(-0.86%) |
Mar 23, 2015 | 89.31 | 89.41 | 88.51 | 88.55 | 148,291 | -0.74(-0.83%) |
Mar 20, 2015 | 88.68 | 89.57 | 88.57 | 89.29 | 170,918 | +1.24(+1.41%) |
Mar 19, 2015 | 87.75 | 88.26 | 87.63 | 88.04 | 104,650 | +0.20(+0.23%) |
Mar 18, 2015 | 87.17 | 88.27 | 86.06 | 87.84 | 172,372 | +0.65(+0.74%) |
Mar 17, 2015 | 87.19 | 87.35 | 86.71 | 87.19 | 162,525 | -0.64(-0.73%) |
Mar 16, 2015 | 86.99 | 87.85 | 86.87 | 87.83 | 243,033 | +1.32(+1.52%) |
Mar 13, 2015 | 86.15 | 86.67 | 85.59 | 86.52 | 199,278 | +0.58(+0.67%) |
Mar 12, 2015 | 85.07 | 85.97 | 85.00 | 85.94 | 433,622 | -0.03(-0.03%) |
Mar 11, 2015 | 86.21 | 86.85 | 85.94 | 85.97 | 131,586 | +0.19(+0.22%) |
Mar 10, 2015 | 86.82 | 87.03 | 85.76 | 85.78 | 425,231 | -1.61(-1.85%) |
Mar 09, 2015 | 87.05 | 87.60 | 86.96 | 87.39 | 192,204 | +0.27(+0.31%) |
Mar 06, 2015 | 87.74 | 87.89 | 86.88 | 87.12 | 237,549 | -0.91(-1.03%) |
Mar 05, 2015 | 88.29 | 88.54 | 87.66 | 88.03 | 271,052 | +0.05(+0.06%) |
Mar 04, 2015 | 87.85 | 88.01 | 86.99 | 87.98 | 210,580 | -0.12(-0.13%) |
Mar 03, 2015 | 89.44 | 89.44 | 87.98 | 88.10 | 440,632 | -1.66(-1.85%) |
Mar 02, 2015 | 88.10 | 89.80 | 88.09 | 89.76 | 319,983 | +2.40(+2.75%) |
Feb 27, 2015 | 87.60 | 87.79 | 87.09 | 87.36 | 129,428 | -0.26(-0.30%) |
Feb 26, 2015 | 87.44 | 87.81 | 87.16 | 87.62 | 109,269 | +0.60(+0.68%) |
Feb 25, 2015 | 87.28 | 87.49 | 86.76 | 87.02 | 143,389 | -0.45(-0.52%) |
Feb 24, 2015 | 86.32 | 87.51 | 85.73 | 87.47 | 311,345 | +1.15(+1.34%) |
Feb 23, 2015 | 86.76 | 86.76 | 86.01 | 86.32 | 248,758 | -0.54(-0.62%) |
Feb 20, 2015 | 86.11 | 86.92 | 85.90 | 86.86 | 703,276 | +0.51(+0.60%) |
Feb 19, 2015 | 85.99 | 86.60 | 85.86 | 86.35 | 240,841 | +0.23(+0.27%) |
Feb 18, 2015 | 86.24 | 86.36 | 85.77 | 86.11 | 169,483 | -0.23(-0.26%) |
Feb 17, 2015 | 86.03 | 86.44 | 85.77 | 86.34 | 884,562 | +0.27(+0.31%) |
Feb 13, 2015 | 85.85 | 86.07 | 86.07 | 86.07 | 272,428 | +0.60(+0.71%) |
Feb 12, 2015 | 84.37 | 85.49 | 84.37 | 85.46 | 345,760 | +1.34(+1.60%) |
Feb 11, 2015 | 83.86 | 84.42 | 83.58 | 84.12 | 356,876 | +0.27(+0.32%) |
Feb 10, 2015 | 82.11 | 83.88 | 81.88 | 83.85 | 465,386 | +2.74(+3.38%) |
Feb 09, 2015 | 81.86 | 81.86 | 80.90 | 81.11 | 563,068 | -0.87(-1.06%) |
Feb 06, 2015 | 82.54 | 83.23 | 81.77 | 81.97 | 371,870 | -0.45(-0.55%) |
Feb 05, 2015 | 81.96 | 82.46 | 81.52 | 82.42 | 258,378 | +0.79(+0.97%) |
Feb 04, 2015 | 81.11 | 82.21 | 81.08 | 81.63 | 372,580 | +0.31(+0.38%) |
Feb 03, 2015 | 80.25 | 81.36 | 80.13 | 81.32 | 233,239 | +1.42(+1.77%) |
Feb 02, 2015 | 79.84 | 80.16 | 78.24 | 79.91 | 342,778 | +0.21(+0.26%) |
Jan 30, 2015 | 80.38 | 81.10 | 79.58 | 79.70 | 538,221 | -1.60(-1.96%) |
Jan 29, 2015 | 80.97 | 81.55 | 79.78 | 81.30 | 243,249 | +0.05(+0.07%) |
Jan 28, 2015 | 82.76 | 83.42 | 81.19 | 81.24 | 349,584 | -0.39(-0.48%) |
Jan 27, 2015 | 82.04 | 82.40 | 81.60 | 81.63 | 392,089 | -1.48(-1.78%) |
Jan 26, 2015 | 82.78 | 83.30 | 82.17 | 83.11 | 130,746 | +0.15(+0.18%) |
Jan 23, 2015 | 82.80 | 83.33 | 82.55 | 82.96 | 208,715 | -0.22(-0.26%) |
Jan 22, 2015 | 82.60 | 83.24 | 81.07 | 83.17 | 505,601 | +0.50(+0.60%) |
Jan 21, 2015 | 81.59 | 83.04 | 81.24 | 82.68 | 160,268 | +0.93(+1.14%) |
Jan 20, 2015 | 81.32 | 82.04 | 80.70 | 81.75 | 146,135 | +0.84(+1.04%) |
Jan 16, 2015 | 79.75 | 81.02 | 79.41 | 80.91 | 324,067 | +0.87(+1.09%) |
Jan 15, 2015 | 81.31 | 81.75 | 79.97 | 80.03 | 245,051 | -0.64(-0.79%) |
Jan 14, 2015 | 80.35 | 81.48 | 79.84 | 80.67 | 458,876 | -0.46(-0.57%) |
Jan 13, 2015 | 82.53 | 83.54 | 80.72 | 81.13 | 192,459 | -0.80(-0.98%) |
Jan 12, 2015 | 83.18 | 83.18 | 81.54 | 81.94 | 211,541 | -1.61(-1.92%) |
Jan 09, 2015 | 83.83 | 83.88 | 82.54 | 83.54 | 155,575 | +0.05(+0.05%) |
Jan 08, 2015 | 81.91 | 83.63 | 81.91 | 83.50 | 233,953 | +2.41(+2.97%) |
Jan 07, 2015 | 80.76 | 81.45 | 80.28 | 81.09 | 266,571 | +0.79(+0.99%) |
Jan 06, 2015 | 82.18 | 82.26 | 80.06 | 80.30 | 415,373 | -1.83(-2.23%) |
Jan 05, 2015 | 83.35 | 83.51 | 82.10 | 82.13 | 228,940 | -1.58(-1.89%) |
Jan 02, 2015 | 84.15 | 84.62 | 82.92 | 83.70 | 245,061 | -0.07(-0.09%) |
Dec 31, 2014 | 84.34 | 83.78 | 83.78 | 83.78 | 107,219 | -0.43(-0.51%) |
Dec 30, 2014 | 84.16 | 84.61 | 84.16 | 84.21 | 134,086 | -0.53(-0.63%) |
Dec 29, 2014 | 84.94 | 84.96 | 84.45 | 84.74 | 75,622 | -0.24(-0.29%) |
Dec 26, 2014 | 85.09 | 85.35 | 84.89 | 84.98 | 74,290 | +0.11(+0.13%) |
Dec 24, 2014 | 85.05 | 84.88 | 84.88 | 84.88 | 75,175 | +0.13(+0.15%) |
Dec 23, 2014 | 85.30 | 85.64 | 84.72 | 84.75 | 366,023 | -0.19(-0.22%) |
Dec 22, 2014 | 84.11 | 85.03 | 84.00 | 84.94 | 140,737 | +1.03(+1.23%) |
Dec 19, 2014 | 84.36 | 84.36 | 83.30 | 83.91 | 215,153 | +0.01(+0.01%) |
Dec 18, 2014 | 83.69 | 83.90 | 83.12 | 83.90 | 233,477 | +1.57(+1.90%) |
Dec 17, 2014 | 80.74 | 82.54 | 80.19 | 82.33 | 302,609 | +1.74(+2.15%) |
Dec 16, 2014 | 80.80 | 82.32 | 80.48 | 80.60 | 318,944 | -0.55(-0.68%) |
Dec 15, 2014 | 82.31 | 83.12 | 80.88 | 81.15 | 408,628 | -0.76(-0.93%) |
Dec 12, 2014 | 82.56 | 83.10 | 81.83 | 81.91 | 442,895 | -1.38(-1.65%) |
Dec 11, 2014 | 83.26 | 84.29 | 83.10 | 83.29 | 686,650 | +0.39(+0.47%) |
Dec 10, 2014 | 84.07 | 84.52 | 82.74 | 82.90 | 248,687 | -1.61(-1.91%) |
Dec 09, 2014 | 83.32 | 84.69 | 83.09 | 84.51 | 240,644 | -0.01(-0.01%) |
Dec 08, 2014 | 85.57 | 85.91 | 84.00 | 84.52 | 450,278 | -1.21(-1.41%) |
Dec 05, 2014 | 85.14 | 85.74 | 84.98 | 85.72 | 134,898 | +0.85(+1.00%) |
Dec 04, 2014 | 85.05 | 85.42 | 84.40 | 84.87 | 276,109 | +0.07(+0.08%) |
Dec 03, 2014 | 83.46 | 84.88 | 83.43 | 84.80 | 394,762 | +1.74(+2.10%) |
Dec 02, 2014 | 82.35 | 83.09 | 82.01 | 83.06 | 200,701 | +0.52(+0.63%) |
Dec 01, 2014 | 83.23 | 83.67 | 82.23 | 82.54 | 344,954 | -1.06(-1.26%) |
Nov 28, 2014 | 83.53 | 83.83 | 83.09 | 83.60 | 124,400 | +0.23(+0.28%) |
Nov 26, 2014 | 81.67 | 83.36 | 83.36 | 83.36 | 205,780 | +1.73(+2.11%) |
Nov 25, 2014 | 81.86 | 81.89 | 81.46 | 81.64 | 227,411 | +0.02(+0.02%) |
Nov 24, 2014 | 81.00 | 81.66 | 80.87 | 81.62 | 198,607 | +0.78(+0.96%) |
Nov 21, 2014 | 80.81 | 81.08 | 80.20 | 80.84 | 406,702 | +0.88(+1.10%) |
Nov 20, 2014 | 78.88 | 80.05 | 78.54 | 79.96 | 242,694 | +0.72(+0.91%) |
Nov 19, 2014 | 79.92 | 79.92 | 78.87 | 79.24 | 270,407 | -0.55(-0.68%) |
Nov 18, 2014 | 78.39 | 80.00 | 78.39 | 79.78 | 170,213 | +1.53(+1.96%) |
Nov 17, 2014 | 78.25 | 78.48 | 77.62 | 78.25 | 322,218 | -0.36(-0.46%) |
Nov 14, 2014 | 77.80 | 78.67 | 77.38 | 78.61 | 103,429 | +0.68(+0.87%) |
Nov 13, 2014 | 78.17 | 78.71 | 77.65 | 77.93 | 69,490 | +0.01(+0.01%) |
Nov 12, 2014 | 77.74 | 77.99 | 77.50 | 77.92 | 94,935 | -0.12(-0.15%) |
Nov 11, 2014 | 78.32 | 78.32 | 77.71 | 78.04 | 198,810 | -0.15(-0.19%) |
Nov 10, 2014 | 77.83 | 78.32 | 77.50 | 78.19 | 121,522 | +0.57(+0.74%) |
Nov 07, 2014 | 78.24 | 78.49 | 76.99 | 77.62 | 165,882 | -0.71(-0.90%) |
Nov 06, 2014 | 78.54 | 78.82 | 77.83 | 78.33 | 364,437 | -0.68(-0.86%) |
Nov 05, 2014 | 78.81 | 79.10 | 78.13 | 79.01 | 284,198 | +0.79(+1.01%) |
Nov 04, 2014 | 78.21 | 78.68 | 77.64 | 78.22 | 201,032 | -0.29(-0.36%) |
Nov 03, 2014 | 78.08 | 78.93 | 77.97 | 78.50 | 622,062 | +0.54(+0.69%) |
Oct 31, 2014 | 77.12 | 78.34 | 77.12 | 77.97 | 835,058 | +2.93(+3.91%) |
Oct 30, 2014 | 75.60 | 75.68 | 74.09 | 75.03 | 426,671 | -0.92(-1.21%) |
Oct 29, 2014 | 75.68 | 76.03 | 75.09 | 75.96 | 694,557 | +0.15(+0.20%) |
Oct 28, 2014 | 75.13 | 75.83 | 74.88 | 75.80 | 481,028 | +1.06(+1.42%) |
Oct 27, 2014 | 74.34 | 74.85 | 74.39 | 74.74 | 503,921 | +0.35(+0.47%) |
Oct 24, 2014 | 73.67 | 74.58 | 73.62 | 74.39 | 232,882 | +0.73(+1.00%) |
Oct 23, 2014 | 73.57 | 74.05 | 73.34 | 73.66 | 264,342 | +1.05(+1.44%) |
Oct 22, 2014 | 74.23 | 74.33 | 72.57 | 72.61 | 748,351 | -1.06(-1.43%) |
Oct 21, 2014 | 71.88 | 73.70 | 71.83 | 73.66 | 404,811 | +2.62(+3.69%) |
Oct 20, 2014 | 69.96 | 71.12 | 69.47 | 71.04 | 220,570 | +1.11(+1.59%) |
Oct 17, 2014 | 70.67 | 71.12 | 69.83 | 69.93 | 582,304 | +0.51(+0.73%) |
Oct 16, 2014 | 67.43 | 69.90 | 67.41 | 69.42 | 368,999 | +1.06(+1.54%) |
Oct 15, 2014 | 66.74 | 68.89 | 66.35 | 68.37 | 739,464 | +0.32(+0.47%) |
Oct 14, 2014 | 68.04 | 69.33 | 67.48 | 68.05 | 1,129,413 | +1.21(+1.81%) |
Oct 13, 2014 | 68.32 | 69.17 | 66.79 | 66.84 | 1,648,726 | -1.45(-2.12%) |
Oct 10, 2014 | 71.30 | 71.32 | 67.82 | 68.29 | 1,472,483 | -5.05(-6.89%) |
Oct 09, 2014 | 75.23 | 75.24 | 73.30 | 73.34 | 488,221 | -2.04(-2.71%) |
Oct 08, 2014 | 73.88 | 75.54 | 73.11 | 75.38 | 163,695 | +1.66(+2.26%) |
Oct 07, 2014 | 74.90 | 75.06 | 73.72 | 73.72 | 469,728 | -1.43(-1.90%) |
Oct 06, 2014 | 75.95 | 76.08 | 74.66 | 75.15 | 160,193 | -0.66(-0.87%) |
Oct 03, 2014 | 75.97 | 76.32 | 75.41 | 75.81 | 182,411 | +0.47(+0.63%) |
Oct 02, 2014 | 75.79 | 75.79 | 73.99 | 75.34 | 217,786 | -0.47(-0.61%) |
Oct 01, 2014 | 77.55 | 77.55 | 75.61 | 75.80 | 624,731 | -1.90(-2.44%) |
Sep 30, 2014 | 78.46 | 78.46 | 77.41 | 77.70 | 138,122 | -0.64(-0.82%) |
Sep 29, 2014 | 77.46 | 78.59 | 77.31 | 78.34 | 121,360 | +0.10(+0.13%) |
Sep 26, 2014 | 77.93 | 78.43 | 77.67 | 78.25 | 308,644 | +0.91(+1.18%) |
Sep 25, 2014 | 78.61 | 78.67 | 77.09 | 77.33 | 189,281 | -1.44(-1.83%) |
Sep 24, 2014 | 77.94 | 78.80 | 77.94 | 78.77 | 122,576 | +0.98(+1.25%) |
Sep 23, 2014 | 77.68 | 78.40 | 77.49 | 77.80 | 236,370 | -0.25(-0.32%) |
Sep 22, 2014 | 78.72 | 78.90 | 77.90 | 78.05 | 117,958 | -0.95(-1.21%) |
Sep 19, 2014 | 80.38 | 80.39 | 78.86 | 79.00 | 126,694 | -1.00(-1.25%) |
Sep 18, 2014 | 79.13 | 80.00 | 79.06 | 80.00 | 132,822 | +1.20(+1.53%) |
Sep 17, 2014 | 78.38 | 79.23 | 78.30 | 78.80 | 165,837 | +0.56(+0.72%) |
Sep 16, 2014 | 76.77 | 78.34 | 76.74 | 78.24 | 621,824 | +1.34(+1.74%) |
Sep 15, 2014 | 78.01 | 78.04 | 76.86 | 76.90 | 243,797 | -0.95(-1.23%) |
Sep 12, 2014 | 78.73 | 78.73 | 77.69 | 77.85 | 233,402 | -0.98(-1.24%) |
Sep 11, 2014 | 78.38 | 78.83 | 78.06 | 78.83 | 93,721 | +0.21(+0.26%) |
Sep 10, 2014 | 78.57 | 78.76 | 78.19 | 78.63 | 60,583 | -0.03(-0.03%) |
Sep 09, 2014 | 79.40 | 79.47 | 78.55 | 78.65 | 71,224 | -0.73(-0.92%) |
Sep 08, 2014 | 79.10 | 79.82 | 79.08 | 79.39 | 177,228 | +0.20(+0.25%) |
Sep 05, 2014 | 78.59 | 79.19 | 78.53 | 79.19 | 166,349 | +0.65(+0.83%) |
Sep 04, 2014 | 78.52 | 79.07 | 78.33 | 78.54 | 101,084 | +0.22(+0.28%) |
Sep 03, 2014 | 78.40 | 78.61 | 78.15 | 78.32 | 88,997 | +0.21(+0.27%) |