Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.83 | 74.42 | 72.72 | 74.35 | 506,392 | +2.77(+3.88%) |
Sep 29, 2015 | 71.29 | 72.25 | 70.81 | 71.57 | 467,422 | +0.47(+0.67%) |
Sep 28, 2015 | 72.66 | 73.06 | 71.09 | 71.10 | 2,083,418 | -2.03(-2.77%) |
Sep 25, 2015 | 73.72 | 74.20 | 72.42 | 73.12 | 644,596 | +0.40(+0.55%) |
Sep 24, 2015 | 72.18 | 73.18 | 70.80 | 72.72 | 1,525,548 | -0.15(-0.20%) |
Sep 23, 2015 | 73.47 | 73.83 | 72.78 | 72.87 | 528,124 | -0.54(-0.74%) |
Sep 22, 2015 | 73.79 | 73.99 | 73.11 | 73.41 | 1,043,354 | -1.65(-2.20%) |
Sep 21, 2015 | 75.77 | 76.02 | 74.70 | 75.07 | 754,977 | -0.23(-0.30%) |
Sep 18, 2015 | 75.48 | 76.26 | 75.00 | 75.29 | 676,006 | -1.33(-1.74%) |
Sep 17, 2015 | 77.11 | 77.87 | 76.46 | 76.63 | 718,484 | -0.62(-0.80%) |
Sep 16, 2015 | 76.90 | 77.33 | 76.44 | 77.24 | 524,137 | +0.16(+0.21%) |
Sep 15, 2015 | 76.46 | 77.29 | 76.43 | 77.08 | 455,246 | +0.97(+1.28%) |
Sep 14, 2015 | 76.31 | 76.51 | 75.89 | 76.11 | 585,040 | +0.17(+0.23%) |
Sep 11, 2015 | 75.23 | 75.98 | 74.89 | 75.94 | 698,195 | +0.05(+0.06%) |
Sep 10, 2015 | 75.52 | 76.58 | 74.81 | 75.89 | 627,174 | +0.34(+0.44%) |
Sep 09, 2015 | 77.65 | 78.19 | 75.40 | 75.56 | 954,830 | -1.42(-1.84%) |
Sep 08, 2015 | 75.33 | 77.00 | 75.32 | 76.97 | 827,258 | +3.27(+4.43%) |
Sep 04, 2015 | 73.97 | 73.70 | 73.70 | 73.70 | 366,581 | -1.30(-1.73%) |
Sep 03, 2015 | 74.98 | 75.99 | 74.76 | 75.00 | 349,806 | +0.58(+0.78%) |
Sep 02, 2015 | 73.91 | 74.42 | 73.11 | 74.42 | 531,496 | +1.73(+2.38%) |
Sep 01, 2015 | 73.09 | 74.57 | 72.33 | 72.69 | 749,262 | -2.66(-3.53%) |
Aug 31, 2015 | 74.97 | 76.11 | 74.60 | 75.35 | 603,815 | -0.21(-0.28%) |
Aug 28, 2015 | 74.85 | 75.71 | 74.85 | 75.56 | 755,199 | +0.44(+0.58%) |
Aug 27, 2015 | 73.69 | 75.22 | 73.60 | 75.12 | 1,436,918 | +2.70(+3.72%) |
Aug 26, 2015 | 71.14 | 72.51 | 69.77 | 72.42 | 1,246,856 | +3.44(+4.99%) |
Aug 25, 2015 | 72.42 | 72.57 | 68.98 | 68.98 | 1,009,817 | -0.69(-0.99%) |
Aug 24, 2015 | 67.14 | 72.77 | 66.13 | 69.67 | 1,973,276 | -1.60(-2.24%) |
Aug 21, 2015 | 72.33 | 73.45 | 71.27 | 71.27 | 1,520,414 | -2.01(-2.74%) |
Aug 20, 2015 | 75.31 | 75.35 | 73.25 | 73.28 | 983,342 | -2.86(-3.75%) |
Aug 19, 2015 | 76.99 | 77.01 | 75.64 | 76.14 | 536,622 | -0.69(-0.90%) |
Aug 18, 2015 | 78.19 | 78.20 | 76.71 | 76.83 | 448,665 | -1.48(-1.89%) |
Aug 17, 2015 | 77.32 | 78.45 | 76.93 | 78.31 | 291,739 | +0.66(+0.85%) |
Aug 14, 2015 | 78.00 | 78.00 | 77.17 | 77.64 | 452,311 | -0.64(-0.82%) |
Aug 13, 2015 | 78.91 | 79.23 | 78.11 | 78.29 | 331,771 | -0.64(-0.80%) |
Aug 12, 2015 | 77.52 | 79.30 | 76.90 | 78.92 | 942,249 | +0.45(+0.58%) |
Aug 11, 2015 | 79.48 | 79.49 | 78.15 | 78.47 | 795,554 | -1.81(-2.25%) |
Aug 10, 2015 | 79.02 | 80.41 | 79.02 | 80.27 | 528,562 | +1.94(+2.48%) |
Aug 07, 2015 | 77.57 | 78.41 | 77.50 | 78.33 | 347,781 | +0.44(+0.57%) |
Aug 06, 2015 | 79.45 | 79.45 | 77.29 | 77.89 | 1,079,792 | -1.42(-1.79%) |
Aug 05, 2015 | 78.77 | 79.86 | 78.73 | 79.30 | 525,637 | +0.99(+1.26%) |
Aug 04, 2015 | 78.94 | 79.09 | 77.82 | 78.31 | 1,021,116 | -0.88(-1.11%) |
Aug 03, 2015 | 79.37 | 79.52 | 78.76 | 79.19 | 404,750 | -0.25(-0.32%) |
Jul 31, 2015 | 80.50 | 80.50 | 79.30 | 79.45 | 620,976 | -0.93(-1.16%) |
Jul 30, 2015 | 79.65 | 80.65 | 79.43 | 80.38 | 1,250,445 | +0.32(+0.40%) |
Jul 29, 2015 | 79.90 | 80.22 | 79.19 | 80.07 | 515,494 | +0.10(+0.12%) |
Jul 28, 2015 | 78.73 | 80.45 | 78.11 | 79.97 | 790,189 | +1.63(+2.09%) |
Jul 27, 2015 | 78.43 | 78.88 | 77.51 | 78.33 | 576,303 | -0.58(-0.74%) |
Jul 24, 2015 | 80.77 | 80.93 | 78.83 | 78.91 | 779,683 | -1.62(-2.01%) |
Jul 23, 2015 | 79.79 | 81.48 | 79.79 | 80.53 | 418,533 | +1.18(+1.49%) |
Jul 22, 2015 | 79.24 | 79.57 | 78.47 | 79.35 | 1,283,144 | -2.02(-2.49%) |
Jul 21, 2015 | 81.39 | 82.09 | 81.26 | 81.37 | 249,264 | +0.02(+0.02%) |
Jul 20, 2015 | 82.22 | 82.35 | 81.31 | 81.35 | 402,814 | -0.56(-0.69%) |
Jul 17, 2015 | 82.04 | 82.04 | 81.27 | 81.92 | 566,384 | -0.17(-0.21%) |
Jul 16, 2015 | 82.54 | 82.54 | 81.34 | 82.09 | 608,780 | +0.15(+0.19%) |
Jul 15, 2015 | 82.61 | 82.61 | 81.56 | 81.94 | 394,829 | -0.49(-0.59%) |
Jul 14, 2015 | 81.97 | 82.63 | 81.87 | 82.43 | 371,234 | +0.85(+1.05%) |
Jul 13, 2015 | 81.60 | 81.74 | 80.99 | 81.57 | 405,362 | +0.68(+0.84%) |
Jul 10, 2015 | 80.37 | 81.17 | 80.28 | 80.89 | 548,083 | +1.47(+1.85%) |
Jul 09, 2015 | 81.91 | 82.10 | 79.39 | 79.42 | 1,388,485 | -1.03(-1.27%) |
Jul 08, 2015 | 81.57 | 81.80 | 80.25 | 80.45 | 732,186 | -2.23(-2.70%) |
Jul 07, 2015 | 82.98 | 82.99 | 80.17 | 82.68 | 1,062,666 | -0.26(-0.32%) |
Jul 06, 2015 | 83.41 | 84.17 | 82.58 | 82.94 | 1,123,690 | -1.23(-1.46%) |
Jul 02, 2015 | 83.94 | 84.17 | 84.17 | 84.17 | 368,124 | +0.39(+0.47%) |
Jul 01, 2015 | 84.77 | 84.89 | 83.61 | 83.78 | 529,745 | +0.20(+0.24%) |
Jun 30, 2015 | 84.04 | 84.22 | 83.21 | 83.58 | 1,605,178 | +0.30(+0.36%) |
Jun 29, 2015 | 84.56 | 85.16 | 83.22 | 83.28 | 577,516 | -2.41(-2.81%) |
Jun 26, 2015 | 87.08 | 87.08 | 85.34 | 85.68 | 670,864 | -2.19(-2.49%) |
Jun 25, 2015 | 88.17 | 88.46 | 87.65 | 87.87 | 357,487 | -0.06(-0.07%) |
Jun 24, 2015 | 88.74 | 88.96 | 87.92 | 87.93 | 272,635 | -0.94(-1.06%) |
Jun 23, 2015 | 89.49 | 89.62 | 88.58 | 88.87 | 359,622 | -0.44(-0.50%) |
Jun 22, 2015 | 89.30 | 89.54 | 88.88 | 89.32 | 331,267 | +0.75(+0.85%) |
Jun 19, 2015 | 89.23 | 89.48 | 88.28 | 88.57 | 394,960 | -0.44(-0.50%) |
Jun 18, 2015 | 88.01 | 89.43 | 88.01 | 89.01 | 293,403 | +1.24(+1.41%) |
Jun 17, 2015 | 87.80 | 88.11 | 87.44 | 87.77 | 267,762 | +0.07(+0.08%) |
Jun 16, 2015 | 87.29 | 87.91 | 87.08 | 87.70 | 250,105 | +0.24(+0.28%) |
Jun 15, 2015 | 86.73 | 87.53 | 86.31 | 87.45 | 304,959 | -0.18(-0.21%) |
Jun 12, 2015 | 88.06 | 88.06 | 87.52 | 87.63 | 241,910 | -0.80(-0.90%) |
Jun 11, 2015 | 88.83 | 88.87 | 88.35 | 88.43 | 594,456 | -0.03(-0.03%) |
Jun 10, 2015 | 87.78 | 88.77 | 87.73 | 88.46 | 481,929 | +1.09(+1.24%) |
Jun 09, 2015 | 87.48 | 87.60 | 86.48 | 87.37 | 605,955 | -0.05(-0.06%) |
Jun 08, 2015 | 89.18 | 89.18 | 87.19 | 87.43 | 503,631 | -1.67(-1.88%) |
Jun 05, 2015 | 88.98 | 89.35 | 88.30 | 89.10 | 481,621 | +0.01(+0.01%) |
Jun 04, 2015 | 89.53 | 89.83 | 88.82 | 89.09 | 658,127 | -0.81(-0.91%) |
Jun 03, 2015 | 90.97 | 91.06 | 89.84 | 89.91 | 1,327,431 | -0.62(-0.68%) |
Jun 02, 2015 | 91.26 | 91.26 | 90.39 | 90.52 | 345,713 | -1.02(-1.12%) |
Jun 01, 2015 | 91.80 | 92.15 | 91.06 | 91.54 | 484,558 | +0.05(+0.06%) |
May 29, 2015 | 91.44 | 91.86 | 91.07 | 91.49 | 667,944 | +0.34(+0.38%) |
May 28, 2015 | 91.15 | 91.53 | 90.54 | 91.15 | 451,379 | +0.09(+0.10%) |
May 27, 2015 | 87.89 | 91.35 | 87.86 | 91.06 | 484,661 | +3.44(+3.93%) |
May 26, 2015 | 88.16 | 88.24 | 87.22 | 87.62 | 289,249 | -0.68(-0.77%) |
May 22, 2015 | 88.01 | 88.30 | 88.30 | 88.30 | 151,344 | +0.18(+0.21%) |
May 21, 2015 | 87.60 | 88.25 | 87.22 | 88.11 | 169,493 | +0.44(+0.51%) |
May 20, 2015 | 87.59 | 88.30 | 87.28 | 87.67 | 316,165 | +0.19(+0.22%) |
May 19, 2015 | 88.01 | 88.44 | 87.17 | 87.48 | 168,338 | -0.32(-0.36%) |
May 18, 2015 | 87.06 | 87.84 | 86.82 | 87.80 | 230,339 | +0.85(+0.98%) |
May 15, 2015 | 86.96 | 87.27 | 86.58 | 86.95 | 139,635 | +0.14(+0.17%) |
May 14, 2015 | 86.38 | 87.12 | 86.06 | 86.80 | 322,667 | +1.02(+1.19%) |
May 13, 2015 | 85.71 | 86.39 | 85.54 | 85.78 | 145,043 | +0.52(+0.62%) |
May 12, 2015 | 85.66 | 85.77 | 84.86 | 85.25 | 366,801 | -0.78(-0.90%) |
May 11, 2015 | 85.98 | 86.35 | 85.68 | 86.03 | 182,260 | +0.05(+0.06%) |
May 08, 2015 | 85.82 | 86.34 | 85.74 | 85.98 | 241,900 | +0.85(+1.00%) |
May 07, 2015 | 84.53 | 85.25 | 84.53 | 85.13 | 341,905 | +0.92(+1.10%) |
May 06, 2015 | 84.62 | 85.01 | 83.59 | 84.20 | 514,595 | -0.10(-0.12%) |
May 05, 2015 | 85.56 | 85.78 | 84.22 | 84.30 | 275,457 | -1.87(-2.17%) |
May 04, 2015 | 86.55 | 86.73 | 85.95 | 86.18 | 243,896 | -0.17(-0.20%) |
May 01, 2015 | 84.79 | 86.55 | 84.76 | 86.35 | 561,115 | +2.34(+2.78%) |
Apr 30, 2015 | 84.59 | 84.91 | 83.49 | 84.01 | 855,819 | -0.73(-0.87%) |
Apr 29, 2015 | 84.57 | 85.00 | 83.87 | 84.75 | 288,840 | -0.47(-0.55%) |
Apr 28, 2015 | 85.18 | 85.40 | 84.03 | 85.22 | 442,832 | +0.08(+0.10%) |
Apr 27, 2015 | 85.04 | 86.02 | 84.93 | 85.14 | 219,128 | +0.22(+0.26%) |
Apr 24, 2015 | 86.18 | 86.23 | 84.38 | 84.92 | 232,237 | -1.42(-1.65%) |
Apr 23, 2015 | 86.14 | 86.64 | 85.67 | 86.34 | 216,904 | -1.36(-1.55%) |
Apr 22, 2015 | 87.01 | 87.72 | 86.33 | 87.70 | 165,986 | +1.22(+1.41%) |
Apr 21, 2015 | 85.89 | 87.08 | 86.18 | 86.48 | 167,361 | +0.59(+0.68%) |
Apr 20, 2015 | 85.60 | 86.23 | 85.58 | 85.89 | 146,639 | +0.72(+0.85%) |
Apr 17, 2015 | 85.70 | 85.70 | 84.76 | 85.16 | 183,270 | -1.23(-1.42%) |
Apr 16, 2015 | 85.93 | 86.52 | 85.93 | 86.39 | 192,650 | -0.37(-0.43%) |
Apr 15, 2015 | 86.00 | 87.02 | 85.89 | 86.77 | 163,584 | +1.42(+1.67%) |
Apr 14, 2015 | 86.23 | 86.23 | 85.08 | 85.34 | 244,564 | -0.88(-1.02%) |
Apr 13, 2015 | 86.86 | 87.17 | 86.10 | 86.22 | 160,774 | -0.51(-0.59%) |
Apr 10, 2015 | 86.45 | 86.73 | 86.32 | 86.73 | 97,539 | +0.35(+0.40%) |
Apr 09, 2015 | 84.86 | 86.49 | 84.86 | 86.39 | 220,062 | +1.11(+1.31%) |
Apr 08, 2015 | 84.60 | 85.55 | 84.56 | 85.27 | 322,666 | +0.50(+0.59%) |
Apr 07, 2015 | 84.76 | 85.50 | 84.61 | 84.77 | 384,292 | +0.04(+0.04%) |
Apr 06, 2015 | 83.57 | 84.93 | 83.12 | 84.74 | 390,600 | +0.37(+0.44%) |
Apr 02, 2015 | 84.90 | 84.37 | 84.37 | 84.37 | 237,069 | -0.19(-0.22%) |
Apr 01, 2015 | 84.87 | 84.93 | 83.90 | 84.56 | 230,275 | -0.55(-0.65%) |
Mar 31, 2015 | 85.71 | 85.88 | 84.97 | 85.11 | 150,612 | -0.97(-1.13%) |
Mar 30, 2015 | 85.54 | 86.30 | 85.05 | 86.08 | 469,583 | +1.09(+1.28%) |
Mar 27, 2015 | 82.68 | 85.31 | 82.49 | 84.99 | 429,194 | +2.34(+2.84%) |
Mar 26, 2015 | 81.85 | 83.18 | 80.82 | 82.65 | 523,101 | -1.15(-1.37%) |
Mar 25, 2015 | 87.82 | 87.91 | 83.70 | 83.80 | 426,879 | -4.08(-4.65%) |
Mar 24, 2015 | 88.70 | 88.70 | 87.83 | 87.88 | 214,201 | -0.76(-0.86%) |
Mar 23, 2015 | 89.41 | 89.50 | 88.60 | 88.64 | 148,139 | -0.74(-0.83%) |
Mar 20, 2015 | 88.77 | 89.66 | 88.66 | 89.38 | 170,743 | +1.25(+1.41%) |
Mar 19, 2015 | 87.84 | 88.35 | 87.72 | 88.13 | 104,543 | +0.20(+0.23%) |
Mar 18, 2015 | 87.26 | 88.36 | 86.15 | 87.93 | 172,196 | +0.65(+0.74%) |
Mar 17, 2015 | 87.28 | 87.44 | 86.80 | 87.28 | 162,359 | -0.64(-0.73%) |
Mar 16, 2015 | 87.08 | 87.94 | 86.96 | 87.92 | 242,785 | +1.32(+1.52%) |
Mar 13, 2015 | 86.24 | 86.76 | 85.68 | 86.61 | 199,075 | +0.58(+0.67%) |
Mar 12, 2015 | 85.15 | 86.06 | 85.09 | 86.03 | 433,179 | -0.03(-0.03%) |
Mar 11, 2015 | 86.30 | 86.94 | 86.03 | 86.06 | 131,451 | +0.19(+0.22%) |
Mar 10, 2015 | 86.91 | 87.12 | 85.85 | 85.87 | 424,797 | -1.62(-1.85%) |
Mar 09, 2015 | 87.14 | 87.69 | 87.05 | 87.48 | 192,008 | +0.27(+0.31%) |
Mar 06, 2015 | 87.83 | 87.98 | 86.97 | 87.21 | 237,306 | -0.91(-1.03%) |
Mar 05, 2015 | 88.38 | 88.63 | 87.75 | 88.12 | 270,775 | +0.05(+0.06%) |
Mar 04, 2015 | 87.94 | 88.10 | 87.08 | 88.07 | 210,365 | -0.12(-0.13%) |
Mar 03, 2015 | 89.53 | 89.53 | 88.07 | 88.19 | 440,182 | -1.66(-1.85%) |
Mar 02, 2015 | 88.19 | 89.89 | 88.18 | 89.85 | 319,656 | +2.40(+2.75%) |
Feb 27, 2015 | 87.69 | 87.88 | 87.18 | 87.45 | 129,296 | -0.26(-0.30%) |
Feb 26, 2015 | 87.53 | 87.90 | 87.25 | 87.71 | 109,158 | +0.60(+0.68%) |
Feb 25, 2015 | 87.37 | 87.58 | 86.85 | 87.11 | 143,242 | -0.45(-0.52%) |
Feb 24, 2015 | 86.41 | 87.60 | 85.82 | 87.56 | 311,027 | +1.16(+1.34%) |
Feb 23, 2015 | 86.85 | 86.85 | 86.10 | 86.41 | 248,504 | -0.54(-0.62%) |
Feb 20, 2015 | 86.20 | 87.01 | 85.99 | 86.95 | 702,558 | +0.51(+0.60%) |
Feb 19, 2015 | 86.07 | 86.69 | 85.95 | 86.44 | 240,595 | +0.23(+0.27%) |
Feb 18, 2015 | 86.33 | 86.45 | 85.86 | 86.20 | 169,310 | -0.23(-0.26%) |
Feb 17, 2015 | 86.12 | 86.53 | 85.86 | 86.43 | 883,660 | +0.27(+0.31%) |
Feb 13, 2015 | 85.94 | 86.16 | 86.16 | 86.16 | 272,150 | +0.60(+0.71%) |
Feb 12, 2015 | 84.46 | 85.58 | 84.46 | 85.55 | 345,407 | +1.35(+1.60%) |
Feb 11, 2015 | 83.94 | 84.50 | 83.66 | 84.21 | 356,512 | +0.27(+0.32%) |
Feb 10, 2015 | 82.19 | 83.96 | 81.97 | 83.93 | 464,911 | +2.74(+3.38%) |
Feb 09, 2015 | 81.94 | 81.94 | 80.98 | 81.19 | 562,493 | -0.87(-1.06%) |
Feb 06, 2015 | 82.63 | 83.31 | 81.85 | 82.06 | 371,491 | -0.45(-0.55%) |
Feb 05, 2015 | 82.05 | 82.54 | 81.61 | 82.51 | 258,115 | +0.79(+0.97%) |
Feb 04, 2015 | 81.19 | 82.29 | 81.16 | 81.71 | 372,200 | +0.31(+0.38%) |
Feb 03, 2015 | 80.33 | 81.44 | 80.21 | 81.41 | 233,001 | +1.42(+1.77%) |
Feb 02, 2015 | 79.93 | 80.24 | 78.32 | 79.99 | 342,428 | +0.21(+0.26%) |
Jan 30, 2015 | 80.46 | 81.18 | 79.66 | 79.78 | 537,672 | -1.60(-1.96%) |
Jan 29, 2015 | 81.05 | 81.63 | 79.86 | 81.38 | 243,001 | +0.05(+0.07%) |
Jan 28, 2015 | 82.84 | 83.50 | 81.27 | 81.33 | 349,227 | -0.39(-0.48%) |
Jan 27, 2015 | 82.13 | 82.48 | 81.69 | 81.71 | 391,689 | -1.48(-1.78%) |
Jan 26, 2015 | 82.86 | 83.38 | 82.25 | 83.19 | 130,613 | +0.15(+0.18%) |
Jan 23, 2015 | 82.89 | 83.42 | 82.63 | 83.04 | 208,502 | -0.22(-0.26%) |
Jan 22, 2015 | 82.69 | 83.33 | 81.15 | 83.26 | 505,085 | +0.50(+0.60%) |
Jan 21, 2015 | 81.68 | 83.12 | 81.33 | 82.76 | 160,104 | +0.93(+1.14%) |
Jan 20, 2015 | 81.41 | 82.13 | 80.78 | 81.83 | 145,986 | +0.84(+1.04%) |
Jan 16, 2015 | 79.84 | 81.10 | 79.49 | 80.99 | 323,737 | +0.88(+1.09%) |
Jan 15, 2015 | 81.39 | 81.83 | 80.05 | 80.12 | 244,801 | -0.64(-0.79%) |
Jan 14, 2015 | 80.43 | 81.56 | 79.92 | 80.76 | 458,407 | -0.46(-0.57%) |
Jan 13, 2015 | 82.62 | 83.63 | 80.80 | 81.22 | 192,263 | -0.80(-0.98%) |
Jan 12, 2015 | 83.27 | 83.27 | 81.62 | 82.02 | 211,325 | -1.61(-1.92%) |
Jan 09, 2015 | 83.92 | 83.96 | 82.63 | 83.63 | 155,417 | +0.05(+0.05%) |
Jan 08, 2015 | 81.99 | 83.72 | 81.99 | 83.58 | 233,714 | +2.41(+2.97%) |
Jan 07, 2015 | 80.84 | 81.53 | 80.36 | 81.17 | 266,299 | +0.79(+0.99%) |
Jan 06, 2015 | 82.26 | 82.35 | 80.14 | 80.38 | 414,950 | -1.83(-2.23%) |
Jan 05, 2015 | 83.44 | 83.59 | 82.18 | 82.21 | 228,707 | -1.58(-1.89%) |
Jan 02, 2015 | 84.23 | 84.71 | 83.00 | 83.79 | 244,811 | -0.07(-0.09%) |
Dec 31, 2014 | 84.42 | 83.86 | 83.86 | 83.86 | 107,110 | -0.43(-0.51%) |
Dec 30, 2014 | 84.25 | 84.69 | 84.25 | 84.30 | 133,949 | -0.53(-0.63%) |
Dec 29, 2014 | 85.03 | 85.04 | 84.54 | 84.83 | 75,545 | -0.24(-0.29%) |
Dec 26, 2014 | 85.18 | 85.43 | 84.97 | 85.07 | 74,214 | +0.11(+0.13%) |
Dec 24, 2014 | 85.14 | 84.96 | 84.96 | 84.96 | 75,098 | +0.13(+0.15%) |
Dec 23, 2014 | 85.39 | 85.72 | 84.81 | 84.84 | 365,650 | -0.19(-0.22%) |
Dec 22, 2014 | 84.19 | 85.12 | 84.08 | 85.02 | 140,594 | +1.03(+1.23%) |
Dec 19, 2014 | 84.45 | 84.45 | 83.39 | 83.99 | 214,933 | +0.01(+0.01%) |
Dec 18, 2014 | 83.78 | 83.99 | 83.21 | 83.99 | 233,239 | +1.57(+1.90%) |
Dec 17, 2014 | 80.82 | 82.62 | 80.27 | 82.42 | 302,300 | +1.74(+2.15%) |
Dec 16, 2014 | 80.89 | 82.40 | 80.56 | 80.68 | 318,618 | -0.56(-0.68%) |
Dec 15, 2014 | 82.39 | 83.21 | 80.97 | 81.24 | 408,211 | -0.76(-0.93%) |
Dec 12, 2014 | 82.64 | 83.19 | 81.92 | 82.00 | 442,443 | -1.38(-1.65%) |
Dec 11, 2014 | 83.35 | 84.38 | 83.19 | 83.38 | 685,949 | +0.39(+0.47%) |
Dec 10, 2014 | 84.16 | 84.60 | 82.83 | 82.98 | 248,433 | -1.61(-1.91%) |
Dec 09, 2014 | 83.40 | 84.77 | 83.17 | 84.59 | 240,399 | -0.01(-0.01%) |
Dec 08, 2014 | 85.66 | 86.00 | 84.08 | 84.60 | 449,819 | -1.21(-1.41%) |
Dec 05, 2014 | 85.23 | 85.83 | 85.07 | 85.81 | 134,761 | +0.85(+1.00%) |
Dec 04, 2014 | 85.14 | 85.50 | 84.49 | 84.96 | 275,827 | +0.07(+0.08%) |
Dec 03, 2014 | 83.55 | 84.97 | 83.51 | 84.89 | 394,359 | +1.75(+2.10%) |
Dec 02, 2014 | 82.44 | 83.17 | 82.10 | 83.14 | 200,496 | +0.52(+0.63%) |
Dec 01, 2014 | 83.31 | 83.75 | 82.32 | 82.62 | 344,602 | -1.06(-1.26%) |
Nov 28, 2014 | 83.62 | 83.91 | 83.17 | 83.68 | 124,273 | +0.23(+0.28%) |
Nov 26, 2014 | 81.76 | 83.45 | 83.45 | 83.45 | 205,570 | +1.73(+2.12%) |
Nov 25, 2014 | 81.94 | 81.97 | 81.54 | 81.72 | 227,179 | +0.02(+0.02%) |
Nov 24, 2014 | 81.08 | 81.75 | 80.95 | 81.70 | 198,405 | +0.78(+0.96%) |
Nov 21, 2014 | 80.90 | 81.16 | 80.29 | 80.92 | 406,287 | +0.88(+1.10%) |
Nov 20, 2014 | 78.96 | 80.13 | 78.62 | 80.04 | 242,447 | +0.73(+0.91%) |
Nov 19, 2014 | 80.00 | 80.00 | 78.95 | 79.32 | 270,131 | -0.55(-0.68%) |
Nov 18, 2014 | 78.47 | 80.08 | 78.47 | 79.87 | 170,039 | +1.53(+1.95%) |
Nov 17, 2014 | 78.33 | 78.56 | 77.70 | 78.33 | 321,889 | -0.36(-0.46%) |
Nov 14, 2014 | 77.88 | 78.75 | 77.46 | 78.69 | 103,323 | +0.68(+0.87%) |
Nov 13, 2014 | 78.25 | 78.79 | 77.73 | 78.01 | 69,419 | +0.01(+0.01%) |
Nov 12, 2014 | 77.81 | 78.07 | 77.58 | 78.00 | 94,838 | -0.12(-0.15%) |
Nov 11, 2014 | 78.40 | 78.40 | 77.79 | 78.12 | 198,607 | -0.15(-0.19%) |
Nov 10, 2014 | 77.91 | 78.40 | 77.58 | 78.27 | 121,398 | +0.57(+0.74%) |
Nov 07, 2014 | 78.32 | 78.57 | 77.07 | 77.70 | 165,712 | -0.71(-0.90%) |
Nov 06, 2014 | 78.62 | 78.90 | 77.91 | 78.41 | 364,065 | -0.68(-0.86%) |
Nov 05, 2014 | 78.89 | 79.19 | 78.21 | 79.09 | 283,908 | +0.79(+1.01%) |
Nov 04, 2014 | 78.29 | 78.76 | 77.72 | 78.30 | 200,827 | -0.29(-0.36%) |
Nov 03, 2014 | 78.16 | 79.01 | 78.05 | 78.58 | 621,427 | +0.54(+0.69%) |
Oct 31, 2014 | 77.20 | 78.42 | 77.20 | 78.05 | 834,206 | +2.94(+3.91%) |
Oct 30, 2014 | 75.67 | 75.76 | 74.17 | 75.11 | 426,235 | -0.92(-1.21%) |
Oct 29, 2014 | 75.76 | 76.10 | 75.16 | 76.03 | 693,848 | +0.15(+0.20%) |
Oct 28, 2014 | 75.21 | 75.91 | 74.96 | 75.88 | 480,537 | +1.07(+1.42%) |
Oct 27, 2014 | 74.41 | 74.93 | 74.47 | 74.81 | 503,406 | +0.35(+0.47%) |
Oct 24, 2014 | 73.75 | 74.65 | 73.70 | 74.47 | 232,644 | +0.73(+1.00%) |
Oct 23, 2014 | 73.64 | 74.13 | 73.42 | 73.73 | 264,072 | +1.05(+1.44%) |
Oct 22, 2014 | 74.30 | 74.40 | 72.65 | 72.68 | 747,588 | -1.06(-1.43%) |
Oct 21, 2014 | 71.96 | 73.78 | 71.90 | 73.74 | 404,398 | +2.62(+3.69%) |
Oct 20, 2014 | 70.03 | 71.19 | 69.54 | 71.12 | 220,345 | +1.11(+1.59%) |
Oct 17, 2014 | 70.74 | 71.20 | 69.90 | 70.01 | 581,710 | +0.51(+0.73%) |
Oct 16, 2014 | 67.50 | 69.97 | 67.48 | 69.50 | 368,622 | +1.06(+1.54%) |
Oct 15, 2014 | 66.81 | 68.96 | 66.41 | 68.44 | 738,710 | +0.32(+0.47%) |
Oct 14, 2014 | 68.11 | 69.41 | 67.55 | 68.12 | 1,128,261 | +1.21(+1.81%) |
Oct 13, 2014 | 68.39 | 69.24 | 66.86 | 66.91 | 1,647,044 | -1.45(-2.12%) |
Oct 10, 2014 | 71.38 | 71.39 | 67.89 | 68.36 | 1,470,980 | -5.06(-6.89%) |
Oct 09, 2014 | 75.31 | 75.32 | 73.37 | 73.42 | 487,722 | -2.04(-2.71%) |
Oct 08, 2014 | 73.95 | 75.62 | 73.18 | 75.46 | 163,528 | +1.67(+2.26%) |
Oct 07, 2014 | 74.98 | 75.13 | 73.79 | 73.79 | 469,249 | -1.43(-1.90%) |
Oct 06, 2014 | 76.02 | 76.16 | 74.73 | 75.23 | 160,030 | -0.66(-0.87%) |
Oct 03, 2014 | 76.05 | 76.40 | 75.49 | 75.89 | 182,225 | +0.47(+0.63%) |
Oct 02, 2014 | 75.86 | 75.86 | 74.06 | 75.41 | 217,564 | -0.47(-0.61%) |