Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.32 | 80.44 | 79.55 | 79.66 | 1,429,580 | -0.38(-0.47%) |
Jul 30, 2015 | 79.64 | 80.28 | 79.22 | 80.04 | 945,462 | -0.08(-0.10%) |
Jul 29, 2015 | 78.64 | 80.32 | 78.64 | 80.12 | 1,337,357 | +1.43(+1.82%) |
Jul 28, 2015 | 77.91 | 78.78 | 77.91 | 78.69 | 1,517,703 | +1.03(+1.32%) |
Jul 27, 2015 | 78.74 | 79.09 | 77.45 | 77.66 | 1,894,992 | -1.37(-1.73%) |
Jul 24, 2015 | 79.74 | 80.00 | 78.81 | 79.03 | 1,008,934 | -0.67(-0.84%) |
Jul 23, 2015 | 80.03 | 80.15 | 79.52 | 79.70 | 855,569 | -0.15(-0.19%) |
Jul 22, 2015 | 79.66 | 80.23 | 79.19 | 79.85 | 966,889 | +0.07(+0.09%) |
Jul 21, 2015 | 79.25 | 80.25 | 78.68 | 79.78 | 1,314,065 | +0.63(+0.80%) |
Jul 20, 2015 | 79.29 | 79.65 | 78.90 | 79.14 | 1,628,844 | -0.13(-0.17%) |
Jul 17, 2015 | 79.78 | 79.81 | 79.14 | 79.28 | 1,506,978 | -0.56(-0.71%) |
Jul 16, 2015 | 80.49 | 80.79 | 79.79 | 79.84 | 2,161,757 | -0.10(-0.12%) |
Jul 15, 2015 | 79.46 | 80.41 | 79.39 | 79.94 | 1,674,387 | +0.20(+0.25%) |
Jul 14, 2015 | 79.81 | 80.13 | 79.16 | 79.74 | 1,430,525 | +0.02(+0.02%) |
Jul 13, 2015 | 78.90 | 79.84 | 78.67 | 79.73 | 1,415,600 | +1.57(+2.01%) |
Jul 10, 2015 | 77.96 | 78.43 | 77.78 | 78.15 | 1,063,810 | +1.07(+1.39%) |
Jul 09, 2015 | 78.04 | 78.29 | 76.93 | 77.08 | 1,452,805 | +0.02(+0.02%) |
Jul 08, 2015 | 77.95 | 78.46 | 76.98 | 77.06 | 2,559,170 | -1.82(-2.31%) |
Jul 07, 2015 | 77.92 | 79.03 | 77.46 | 78.88 | 1,837,956 | +1.17(+1.51%) |
Jul 06, 2015 | 77.66 | 78.34 | 77.33 | 77.71 | 1,542,662 | -0.53(-0.67%) |
Jul 02, 2015 | 78.64 | 78.24 | 78.24 | 78.24 | 1,190,964 | -0.13(-0.17%) |
Jul 01, 2015 | 77.87 | 78.39 | 77.73 | 78.38 | 1,109,200 | +0.90(+1.17%) |
Jun 30, 2015 | 77.44 | 77.69 | 76.87 | 77.47 | 1,740,836 | +0.55(+0.71%) |
Jun 29, 2015 | 78.16 | 78.28 | 76.86 | 76.93 | 1,802,114 | -1.74(-2.22%) |
Jun 26, 2015 | 77.85 | 78.70 | 77.63 | 78.67 | 2,232,475 | +1.12(+1.44%) |
Jun 25, 2015 | 78.47 | 78.48 | 77.37 | 77.55 | 1,945,459 | -0.65(-0.83%) |
Jun 24, 2015 | 78.43 | 78.59 | 78.00 | 78.21 | 1,320,872 | -0.21(-0.26%) |
Jun 23, 2015 | 78.79 | 79.27 | 78.39 | 78.41 | 974,114 | -0.55(-0.70%) |
Jun 22, 2015 | 79.22 | 80.00 | 78.84 | 78.97 | 848,561 | +0.01(+0.01%) |
Jun 19, 2015 | 78.73 | 79.43 | 78.65 | 78.96 | 1,083,129 | -0.02(-0.02%) |
Jun 18, 2015 | 78.97 | 79.56 | 78.90 | 78.97 | 1,524,639 | +0.38(+0.49%) |
Jun 17, 2015 | 78.60 | 78.85 | 77.82 | 78.59 | 1,266,721 | +0.07(+0.09%) |
Jun 16, 2015 | 77.57 | 78.84 | 77.28 | 78.52 | 1,627,549 | +1.23(+1.60%) |
Jun 15, 2015 | 77.25 | 77.56 | 77.03 | 77.28 | 1,282,417 | -0.48(-0.62%) |
Jun 12, 2015 | 78.35 | 78.51 | 77.58 | 77.77 | 1,147,676 | -0.63(-0.80%) |
Jun 11, 2015 | 79.01 | 79.25 | 78.26 | 78.39 | 1,333,510 | -0.59(-0.75%) |
Jun 10, 2015 | 79.00 | 79.52 | 78.69 | 78.98 | 1,278,937 | +0.36(+0.45%) |
Jun 09, 2015 | 78.20 | 78.95 | 78.19 | 78.63 | 1,487,446 | +0.38(+0.48%) |
Jun 08, 2015 | 78.25 | 78.70 | 77.95 | 78.25 | 1,544,898 | +0.06(+0.08%) |
Jun 05, 2015 | 78.12 | 78.48 | 77.66 | 78.19 | 1,524,868 | +0.06(+0.08%) |
Jun 04, 2015 | 77.89 | 78.41 | 77.73 | 78.12 | 1,664,084 | +0.03(+0.03%) |
Jun 03, 2015 | 78.22 | 78.46 | 77.81 | 78.10 | 1,472,981 | +0.09(+0.11%) |
Jun 02, 2015 | 78.00 | 78.53 | 77.83 | 78.01 | 1,158,856 | -0.42(-0.54%) |
Jun 01, 2015 | 78.68 | 78.82 | 77.43 | 78.43 | 1,168,830 | +0.27(+0.34%) |
May 29, 2015 | 79.36 | 79.36 | 78.16 | 78.16 | 1,875,518 | -0.92(-1.16%) |
May 28, 2015 | 79.08 | 79.22 | 78.49 | 79.08 | 1,156,120 | -0.28(-0.35%) |
May 27, 2015 | 79.09 | 79.67 | 78.77 | 79.36 | 1,150,820 | +0.47(+0.60%) |
May 26, 2015 | 80.22 | 80.23 | 78.49 | 78.88 | 2,596,688 | -1.55(-1.93%) |
May 22, 2015 | 79.71 | 80.44 | 80.44 | 80.44 | 1,769,939 | +0.78(+0.97%) |
May 21, 2015 | 79.33 | 79.82 | 78.93 | 79.66 | 1,630,047 | +0.24(+0.30%) |
May 20, 2015 | 79.64 | 80.13 | 79.40 | 79.42 | 1,365,950 | -0.44(-0.55%) |
May 19, 2015 | 79.37 | 79.90 | 78.83 | 79.86 | 1,444,479 | +0.36(+0.45%) |
May 18, 2015 | 79.01 | 79.81 | 79.01 | 79.50 | 1,160,743 | +0.20(+0.25%) |
May 15, 2015 | 79.87 | 79.87 | 78.70 | 79.30 | 1,962,858 | -0.39(-0.49%) |
May 14, 2015 | 78.60 | 79.80 | 78.56 | 79.70 | 2,993,482 | +1.65(+2.11%) |
May 13, 2015 | 78.25 | 78.67 | 77.82 | 78.05 | 1,333,326 | -0.04(-0.06%) |
May 12, 2015 | 78.04 | 78.60 | 77.83 | 78.09 | 1,547,450 | -0.29(-0.38%) |
May 11, 2015 | 78.72 | 79.30 | 78.23 | 78.39 | 2,573,666 | -0.45(-0.57%) |
May 08, 2015 | 79.22 | 79.53 | 78.46 | 78.83 | 2,279,185 | +0.08(+0.10%) |
May 07, 2015 | 77.54 | 79.41 | 77.14 | 78.75 | 3,112,195 | +0.81(+1.04%) |
May 06, 2015 | 77.53 | 78.49 | 76.92 | 77.94 | 2,784,357 | +0.46(+0.60%) |
May 05, 2015 | 78.21 | 80.10 | 77.16 | 77.48 | 6,666,731 | +3.00(+4.02%) |
May 04, 2015 | 73.95 | 74.72 | 73.70 | 74.48 | 2,476,700 | +0.69(+0.93%) |
May 01, 2015 | 73.07 | 73.83 | 72.66 | 73.79 | 1,453,732 | +1.32(+1.82%) |
Apr 30, 2015 | 73.43 | 73.78 | 72.29 | 72.47 | 1,552,603 | -1.03(-1.39%) |
Apr 29, 2015 | 73.88 | 74.44 | 73.40 | 73.50 | 1,927,444 | -0.45(-0.61%) |
Apr 28, 2015 | 73.79 | 74.16 | 73.54 | 73.95 | 968,890 | -0.20(-0.26%) |
Apr 27, 2015 | 74.19 | 75.02 | 74.05 | 74.15 | 1,529,863 | +0.81(+1.11%) |
Apr 24, 2015 | 73.58 | 73.82 | 73.18 | 73.34 | 855,163 | -0.17(-0.23%) |
Apr 23, 2015 | 73.30 | 73.93 | 73.30 | 73.51 | 1,135,614 | +0.03(+0.04%) |
Apr 22, 2015 | 74.03 | 74.22 | 73.13 | 73.48 | 1,320,302 | -0.28(-0.37%) |
Apr 21, 2015 | 74.20 | 74.27 | 73.54 | 73.76 | 1,392,524 | +0.17(+0.23%) |
Apr 20, 2015 | 74.37 | 74.52 | 73.38 | 73.59 | 1,560,854 | -0.25(-0.34%) |
Apr 17, 2015 | 74.29 | 74.63 | 73.55 | 73.84 | 1,150,288 | -0.98(-1.31%) |
Apr 16, 2015 | 75.28 | 75.33 | 74.75 | 74.82 | 921,823 | -0.35(-0.46%) |
Apr 15, 2015 | 75.41 | 75.77 | 74.84 | 75.17 | 1,058,001 | -0.29(-0.39%) |
Apr 14, 2015 | 74.19 | 75.67 | 74.12 | 75.46 | 1,454,376 | +1.28(+1.73%) |
Apr 13, 2015 | 74.46 | 74.80 | 74.18 | 74.18 | 1,116,347 | -0.21(-0.29%) |
Apr 10, 2015 | 75.25 | 75.40 | 74.20 | 74.39 | 1,290,036 | -0.94(-1.24%) |
Apr 09, 2015 | 75.02 | 75.46 | 74.74 | 75.33 | 1,067,009 | +0.29(+0.38%) |
Apr 08, 2015 | 74.85 | 75.33 | 74.47 | 75.04 | 1,173,298 | +0.17(+0.23%) |
Apr 07, 2015 | 75.64 | 75.93 | 74.85 | 74.87 | 1,519,744 | -0.88(-1.17%) |
Apr 06, 2015 | 74.42 | 75.89 | 74.35 | 75.76 | 1,837,720 | +0.78(+1.03%) |
Apr 02, 2015 | 74.18 | 74.98 | 74.98 | 74.98 | 1,210,804 | +0.84(+1.13%) |
Apr 01, 2015 | 74.53 | 74.53 | 73.88 | 74.14 | 1,551,718 | +0.00(+0.00%) |
Mar 31, 2015 | 74.82 | 75.02 | 74.14 | 74.14 | 1,455,776 | -0.81(-1.08%) |
Mar 30, 2015 | 74.26 | 75.13 | 74.14 | 74.95 | 1,381,102 | +1.05(+1.42%) |
Mar 27, 2015 | 73.29 | 74.39 | 73.15 | 73.90 | 1,421,041 | +0.47(+0.64%) |
Mar 26, 2015 | 74.62 | 74.62 | 73.40 | 73.43 | 1,642,526 | -1.21(-1.62%) |
Mar 25, 2015 | 75.43 | 76.03 | 74.64 | 74.64 | 3,043,926 | +0.32(+0.43%) |
Mar 24, 2015 | 74.77 | 75.24 | 74.31 | 74.32 | 2,150,534 | +0.43(+0.58%) |
Mar 23, 2015 | 74.32 | 74.89 | 73.87 | 73.89 | 1,648,972 | -0.58(-0.78%) |
Mar 20, 2015 | 73.29 | 74.58 | 73.00 | 74.47 | 1,968,828 | +1.66(+2.28%) |
Mar 19, 2015 | 72.48 | 73.03 | 72.11 | 72.81 | 1,186,551 | -0.06(-0.09%) |
Mar 18, 2015 | 72.00 | 73.36 | 71.44 | 72.88 | 1,628,662 | +0.82(+1.14%) |
Mar 17, 2015 | 72.18 | 72.28 | 71.79 | 72.06 | 1,244,211 | -0.29(-0.41%) |
Mar 16, 2015 | 72.19 | 72.49 | 71.65 | 72.35 | 1,348,994 | +0.55(+0.77%) |
Mar 13, 2015 | 72.33 | 72.53 | 71.45 | 71.80 | 1,405,410 | -0.62(-0.85%) |
Mar 12, 2015 | 72.01 | 72.54 | 71.85 | 72.41 | 1,679,957 | +0.64(+0.89%) |
Mar 11, 2015 | 72.10 | 72.46 | 71.31 | 71.77 | 2,288,399 | -0.69(-0.95%) |
Mar 10, 2015 | 73.22 | 73.22 | 72.46 | 72.46 | 2,059,251 | -1.44(-1.94%) |
Mar 09, 2015 | 73.29 | 74.00 | 73.10 | 73.89 | 1,767,149 | +0.58(+0.79%) |
Mar 06, 2015 | 73.80 | 74.02 | 72.96 | 73.31 | 2,743,810 | -0.88(-1.19%) |
Mar 05, 2015 | 73.79 | 74.32 | 73.40 | 74.20 | 2,106,021 | +0.88(+1.20%) |
Mar 04, 2015 | 73.86 | 73.92 | 72.96 | 73.31 | 2,373,417 | -0.61(-0.82%) |
Mar 03, 2015 | 73.90 | 74.07 | 73.62 | 73.92 | 1,412,505 | -0.44(-0.59%) |
Mar 02, 2015 | 73.70 | 74.42 | 73.26 | 74.36 | 2,001,250 | +0.65(+0.88%) |
Feb 27, 2015 | 73.36 | 73.95 | 73.20 | 73.70 | 1,969,842 | +0.35(+0.47%) |
Feb 26, 2015 | 72.94 | 73.41 | 72.58 | 73.36 | 1,979,533 | +0.36(+0.49%) |
Feb 25, 2015 | 72.86 | 73.37 | 72.67 | 73.00 | 1,675,062 | +0.31(+0.43%) |
Feb 24, 2015 | 72.73 | 73.18 | 72.51 | 72.69 | 1,321,763 | -0.33(-0.45%) |
Feb 23, 2015 | 72.56 | 73.23 | 72.43 | 73.02 | 1,669,380 | +0.30(+0.42%) |
Feb 20, 2015 | 71.84 | 72.75 | 71.67 | 72.72 | 1,383,507 | +0.64(+0.89%) |
Feb 19, 2015 | 72.41 | 72.54 | 71.93 | 72.08 | 1,307,724 | -0.37(-0.52%) |
Feb 18, 2015 | 72.31 | 72.88 | 72.19 | 72.45 | 1,443,993 | -0.25(-0.34%) |
Feb 17, 2015 | 72.80 | 73.02 | 72.27 | 72.70 | 2,307,886 | -0.63(-0.86%) |
Feb 13, 2015 | 72.17 | 73.33 | 73.33 | 73.33 | 4,166,650 | +1.40(+1.95%) |
Feb 12, 2015 | 71.29 | 72.25 | 71.29 | 71.92 | 1,858,636 | +0.49(+0.68%) |
Feb 11, 2015 | 71.20 | 71.84 | 70.93 | 71.44 | 1,991,826 | +0.31(+0.44%) |
Feb 10, 2015 | 71.34 | 71.44 | 70.34 | 71.12 | 2,700,145 | +0.49(+0.69%) |
Feb 09, 2015 | 70.56 | 70.79 | 69.70 | 70.64 | 3,001,204 | -0.08(-0.11%) |
Feb 06, 2015 | 69.72 | 72.13 | 69.58 | 70.72 | 5,856,572 | +1.02(+1.47%) |
Feb 05, 2015 | 66.31 | 69.95 | 66.31 | 69.69 | 6,984,197 | +5.20(+8.06%) |
Feb 04, 2015 | 64.66 | 65.24 | 64.38 | 64.49 | 2,681,123 | -0.26(-0.40%) |
Feb 03, 2015 | 64.27 | 64.86 | 63.97 | 64.75 | 2,433,880 | +0.90(+1.41%) |
Feb 02, 2015 | 62.87 | 63.87 | 62.59 | 63.85 | 3,690,196 | +1.10(+1.76%) |
Jan 30, 2015 | 63.44 | 63.88 | 62.67 | 62.75 | 2,657,365 | -1.23(-1.92%) |
Jan 29, 2015 | 62.95 | 64.06 | 62.84 | 63.98 | 2,979,583 | +1.40(+2.23%) |
Jan 28, 2015 | 63.97 | 63.97 | 62.56 | 62.58 | 2,974,847 | -1.20(-1.88%) |
Jan 27, 2015 | 63.90 | 64.00 | 62.92 | 63.78 | 3,803,614 | -0.99(-1.52%) |
Jan 26, 2015 | 65.22 | 65.44 | 64.47 | 64.77 | 2,655,633 | -0.75(-1.14%) |
Jan 23, 2015 | 66.71 | 66.71 | 65.03 | 65.51 | 3,497,731 | -1.25(-1.88%) |
Jan 22, 2015 | 66.18 | 66.96 | 65.56 | 66.77 | 2,528,760 | +1.00(+1.53%) |
Jan 21, 2015 | 65.19 | 66.31 | 64.79 | 65.76 | 2,219,150 | -0.49(-0.74%) |
Jan 20, 2015 | 66.42 | 66.44 | 65.77 | 66.25 | 1,720,961 | +0.28(+0.42%) |
Jan 16, 2015 | 65.18 | 66.12 | 64.94 | 65.98 | 1,860,979 | +0.45(+0.69%) |
Jan 15, 2015 | 65.84 | 65.93 | 65.27 | 65.52 | 1,733,239 | -0.36(-0.55%) |
Jan 14, 2015 | 65.32 | 65.99 | 64.92 | 65.89 | 1,412,842 | -0.36(-0.54%) |
Jan 13, 2015 | 66.07 | 67.37 | 65.81 | 66.24 | 1,632,332 | +0.23(+0.35%) |
Jan 12, 2015 | 66.43 | 66.75 | 65.39 | 66.01 | 2,190,707 | -0.57(-0.85%) |
Jan 09, 2015 | 67.05 | 67.20 | 66.36 | 66.58 | 1,300,367 | -0.44(-0.66%) |
Jan 08, 2015 | 66.35 | 67.21 | 66.15 | 67.03 | 1,646,540 | +0.95(+1.44%) |
Jan 07, 2015 | 66.14 | 66.34 | 65.70 | 66.07 | 1,784,876 | +0.30(+0.46%) |
Jan 06, 2015 | 66.39 | 66.52 | 65.61 | 65.77 | 1,786,773 | -0.61(-0.92%) |
Jan 05, 2015 | 66.84 | 66.88 | 66.22 | 66.39 | 1,442,895 | -0.81(-1.20%) |
Jan 02, 2015 | 68.05 | 68.21 | 66.68 | 67.19 | 1,042,132 | -0.54(-0.80%) |
Dec 31, 2014 | 68.75 | 67.74 | 67.74 | 67.74 | 1,029,429 | -0.86(-1.26%) |
Dec 30, 2014 | 68.75 | 69.10 | 68.14 | 68.60 | 1,555,954 | -0.20(-0.30%) |
Dec 29, 2014 | 68.68 | 69.05 | 68.17 | 68.80 | 930,847 | -0.04(-0.06%) |
Dec 26, 2014 | 69.02 | 69.24 | 69.02 | 68.85 | 470,440 | +0.05(+0.08%) |
Dec 24, 2014 | 69.07 | 68.80 | 68.80 | 68.80 | 1,501,789 | -0.33(-0.48%) |
Dec 23, 2014 | 67.75 | 69.20 | 67.75 | 69.12 | 3,122,912 | +1.48(+2.18%) |
Dec 22, 2014 | 67.73 | 67.81 | 67.01 | 67.65 | 1,757,339 | -0.13(-0.20%) |
Dec 19, 2014 | 67.54 | 67.93 | 67.09 | 67.78 | 3,584,747 | +0.42(+0.62%) |
Dec 18, 2014 | 66.51 | 67.36 | 66.25 | 67.36 | 1,987,975 | +1.58(+2.41%) |
Dec 17, 2014 | 65.02 | 66.21 | 64.63 | 65.78 | 1,858,053 | +0.90(+1.38%) |
Dec 16, 2014 | 64.17 | 65.95 | 63.80 | 64.88 | 2,415,169 | +0.68(+1.05%) |
Dec 15, 2014 | 65.31 | 65.41 | 64.20 | 64.21 | 1,303,501 | -0.71(-1.10%) |
Dec 12, 2014 | 65.43 | 65.90 | 64.78 | 64.92 | 1,559,335 | -0.87(-1.32%) |
Dec 11, 2014 | 66.08 | 66.41 | 65.66 | 65.79 | 1,539,187 | +0.50(+0.76%) |
Dec 10, 2014 | 65.99 | 66.17 | 65.27 | 65.29 | 1,847,194 | -1.06(-1.59%) |
Dec 09, 2014 | 65.65 | 66.38 | 65.21 | 66.35 | 1,354,739 | +0.36(+0.55%) |
Dec 08, 2014 | 66.31 | 66.47 | 65.67 | 65.99 | 1,392,389 | -0.38(-0.58%) |
Dec 05, 2014 | 66.00 | 66.38 | 65.80 | 66.37 | 1,793,328 | +0.27(+0.40%) |
Dec 04, 2014 | 66.07 | 66.45 | 65.70 | 66.10 | 1,938,424 | -0.22(-0.34%) |
Dec 03, 2014 | 65.77 | 66.39 | 65.33 | 66.32 | 2,891,146 | +0.31(+0.47%) |
Dec 02, 2014 | 65.55 | 66.07 | 65.39 | 66.01 | 1,655,214 | +0.46(+0.71%) |
Dec 01, 2014 | 65.51 | 66.04 | 65.41 | 65.55 | 1,657,770 | -0.36(-0.54%) |
Nov 28, 2014 | 65.21 | 66.07 | 65.04 | 65.91 | 1,234,783 | +0.83(+1.27%) |
Nov 26, 2014 | 65.10 | 65.08 | 65.08 | 65.08 | 969,132 | -0.04(-0.07%) |
Nov 25, 2014 | 64.81 | 65.59 | 64.61 | 65.12 | 2,525,080 | +0.66(+1.02%) |
Nov 24, 2014 | 65.18 | 65.50 | 64.42 | 64.47 | 1,732,311 | -0.25(-0.38%) |
Nov 21, 2014 | 65.21 | 65.45 | 64.71 | 64.71 | 2,640,229 | +0.17(+0.26%) |
Nov 20, 2014 | 64.48 | 65.14 | 64.20 | 64.55 | 1,924,476 | +0.04(+0.05%) |
Nov 19, 2014 | 63.73 | 64.53 | 63.39 | 64.51 | 1,858,384 | +0.69(+1.08%) |
Nov 18, 2014 | 62.96 | 64.15 | 62.96 | 63.82 | 3,257,697 | +0.81(+1.28%) |
Nov 17, 2014 | 63.17 | 63.24 | 62.73 | 63.01 | 1,869,790 | -0.19(-0.29%) |
Nov 14, 2014 | 64.25 | 64.29 | 63.01 | 63.20 | 2,533,349 | -1.08(-1.68%) |
Nov 13, 2014 | 64.24 | 64.64 | 63.57 | 64.28 | 2,788,000 | -0.06(-0.10%) |
Nov 12, 2014 | 64.26 | 64.58 | 64.04 | 64.34 | 1,515,684 | -0.07(-0.11%) |
Nov 11, 2014 | 64.43 | 64.81 | 64.27 | 64.41 | 1,417,056 | -0.12(-0.18%) |
Nov 10, 2014 | 64.33 | 65.06 | 64.08 | 64.53 | 1,759,972 | +0.22(+0.34%) |
Nov 07, 2014 | 63.14 | 64.34 | 62.87 | 64.31 | 3,177,819 | +0.66(+1.04%) |
Nov 06, 2014 | 62.89 | 63.96 | 62.89 | 63.64 | 4,353,589 | +0.56(+0.88%) |
Nov 05, 2014 | 64.02 | 64.14 | 62.88 | 63.08 | 4,915,935 | -0.71(-1.11%) |
Nov 04, 2014 | 64.81 | 65.49 | 63.76 | 63.79 | 5,270,723 | -3.51(-5.21%) |
Nov 03, 2014 | 66.80 | 67.33 | 66.56 | 67.30 | 3,258,975 | +0.69(+1.04%) |
Oct 31, 2014 | 66.90 | 67.06 | 66.32 | 66.61 | 1,729,756 | +0.21(+0.32%) |
Oct 30, 2014 | 66.05 | 66.57 | 65.63 | 66.40 | 1,066,290 | +0.19(+0.29%) |
Oct 29, 2014 | 66.49 | 66.59 | 65.91 | 66.20 | 1,371,628 | -0.31(-0.47%) |
Oct 28, 2014 | 66.33 | 66.57 | 65.94 | 66.51 | 1,066,818 | +0.49(+0.74%) |
Oct 27, 2014 | 65.75 | 65.87 | 65.87 | 66.03 | 1,247,465 | +0.15(+0.23%) |
Oct 24, 2014 | 66.03 | 66.15 | 65.62 | 65.87 | 1,588,265 | +0.11(+0.16%) |
Oct 23, 2014 | 66.23 | 66.42 | 65.65 | 65.77 | 1,660,754 | -0.19(-0.28%) |
Oct 22, 2014 | 66.36 | 66.89 | 65.94 | 65.95 | 1,612,781 | -0.19(-0.29%) |
Oct 21, 2014 | 65.07 | 66.18 | 64.91 | 66.15 | 1,283,801 | +1.37(+2.12%) |
Oct 20, 2014 | 63.92 | 64.94 | 63.70 | 64.78 | 1,391,288 | +0.82(+1.29%) |
Oct 17, 2014 | 64.21 | 64.35 | 63.62 | 63.95 | 2,201,494 | +0.35(+0.56%) |
Oct 16, 2014 | 62.47 | 64.03 | 62.47 | 63.60 | 1,928,532 | +0.16(+0.25%) |
Oct 15, 2014 | 63.35 | 64.27 | 62.18 | 63.44 | 2,689,041 | -0.26(-0.40%) |
Oct 14, 2014 | 63.17 | 63.93 | 62.87 | 63.70 | 2,520,270 | +0.77(+1.23%) |
Oct 13, 2014 | 64.15 | 64.32 | 62.84 | 62.92 | 2,341,298 | -1.44(-2.24%) |
Oct 10, 2014 | 65.25 | 65.33 | 64.33 | 64.37 | 2,209,675 | -0.85(-1.30%) |
Oct 09, 2014 | 66.11 | 66.42 | 65.08 | 65.22 | 1,896,369 | -1.00(-1.51%) |
Oct 08, 2014 | 65.79 | 66.33 | 65.41 | 66.22 | 1,722,931 | +0.53(+0.81%) |
Oct 07, 2014 | 65.28 | 66.58 | 65.20 | 65.69 | 2,188,868 | +0.08(+0.12%) |
Oct 06, 2014 | 65.71 | 65.85 | 65.17 | 65.61 | 1,433,463 | -0.05(-0.08%) |
Oct 03, 2014 | 65.67 | 66.01 | 65.33 | 65.66 | 1,342,274 | +0.36(+0.56%) |
Oct 02, 2014 | 65.46 | 65.78 | 65.18 | 65.30 | 2,282,842 | -0.49(-0.74%) |
Oct 01, 2014 | 65.90 | 66.04 | 65.55 | 65.79 | 2,644,207 | -0.42(-0.63%) |
Sep 30, 2014 | 65.95 | 66.46 | 65.85 | 66.20 | 1,966,476 | +0.01(+0.01%) |
Sep 29, 2014 | 65.61 | 66.26 | 65.54 | 66.19 | 1,539,521 | +0.10(+0.15%) |
Sep 26, 2014 | 65.72 | 66.32 | 65.49 | 66.10 | 1,065,495 | +0.53(+0.81%) |
Sep 25, 2014 | 66.33 | 66.41 | 65.56 | 65.56 | 1,372,530 | -0.99(-1.49%) |
Sep 24, 2014 | 66.12 | 66.69 | 66.04 | 66.56 | 1,286,151 | +0.61(+0.93%) |
Sep 23, 2014 | 66.42 | 66.62 | 65.91 | 65.95 | 1,806,273 | -0.73(-1.09%) |
Sep 22, 2014 | 66.93 | 67.40 | 66.42 | 66.67 | 1,428,406 | -0.16(-0.24%) |
Sep 19, 2014 | 66.78 | 67.21 | 66.66 | 66.83 | 6,197,296 | +0.42(+0.63%) |
Sep 18, 2014 | 66.28 | 66.72 | 66.18 | 66.42 | 1,301,791 | +0.24(+0.36%) |
Sep 17, 2014 | 66.18 | 66.49 | 65.88 | 66.18 | 1,239,720 | -0.04(-0.05%) |
Sep 16, 2014 | 65.83 | 66.63 | 65.62 | 66.21 | 976,327 | +0.27(+0.40%) |
Sep 15, 2014 | 65.91 | 66.22 | 65.62 | 65.95 | 1,618,919 | -0.04(-0.07%) |
Sep 12, 2014 | 66.36 | 66.73 | 65.79 | 65.99 | 2,047,270 | -0.23(-0.35%) |
Sep 11, 2014 | 65.98 | 66.30 | 65.62 | 66.22 | 1,939,846 | -0.14(-0.21%) |
Sep 10, 2014 | 65.95 | 66.53 | 65.59 | 66.36 | 1,282,770 | +0.43(+0.66%) |
Sep 09, 2014 | 66.78 | 66.79 | 65.75 | 65.93 | 1,973,340 | -1.05(-1.56%) |
Sep 08, 2014 | 67.74 | 67.76 | 66.67 | 66.97 | 1,848,292 | -1.05(-1.55%) |
Sep 05, 2014 | 67.86 | 68.16 | 67.39 | 68.03 | 1,418,108 | +0.12(+0.17%) |
Sep 04, 2014 | 67.56 | 68.27 | 67.44 | 67.91 | 1,224,913 | +0.37(+0.55%) |
Sep 03, 2014 | 68.08 | 68.43 | 67.53 | 67.54 | 1,541,314 | -0.54(-0.79%) |
Sep 02, 2014 | 67.94 | 68.13 | 67.74 | 68.08 | 1,581,860 | +0.01(+0.01%) |
Aug 29, 2014 | 67.97 | 68.07 | 68.07 | 68.07 | 1,134,979 | +0.15(+0.22%) |
Aug 28, 2014 | 67.89 | 68.20 | 67.82 | 67.92 | 825,299 | -0.31(-0.45%) |
Aug 27, 2014 | 68.43 | 68.44 | 67.96 | 68.23 | 1,185,958 | -0.03(-0.04%) |
Aug 26, 2014 | 68.18 | 68.63 | 68.13 | 68.26 | 1,476,414 | +0.04(+0.06%) |
Aug 25, 2014 | 67.85 | 68.39 | 67.81 | 68.21 | 1,351,140 | +0.80(+1.18%) |
Aug 22, 2014 | 67.46 | 67.86 | 67.40 | 67.42 | 1,504,529 | +0.02(+0.03%) |
Aug 21, 2014 | 67.65 | 68.04 | 67.37 | 67.40 | 1,952,115 | -0.27(-0.40%) |
Aug 20, 2014 | 67.41 | 68.04 | 67.38 | 67.67 | 1,415,502 | -0.05(-0.08%) |
Aug 19, 2014 | 67.75 | 67.87 | 67.19 | 67.73 | 1,923,854 | -0.13(-0.20%) |
Aug 18, 2014 | 67.95 | 68.27 | 67.61 | 67.86 | 2,311,618 | +0.56(+0.83%) |
Aug 15, 2014 | 66.67 | 67.78 | 65.84 | 67.30 | 3,500,781 | +0.23(+0.34%) |
Aug 14, 2014 | 66.61 | 67.40 | 66.42 | 67.07 | 2,575,036 | +0.66(+1.00%) |
Aug 13, 2014 | 66.74 | 67.02 | 66.23 | 66.41 | 1,350,779 | -0.19(-0.29%) |
Aug 12, 2014 | 66.50 | 67.06 | 66.24 | 66.61 | 1,339,555 | -0.11(-0.17%) |
Aug 11, 2014 | 65.92 | 67.08 | 65.85 | 66.72 | 1,587,581 | +1.15(+1.75%) |
Aug 08, 2014 | 64.71 | 65.55 | 64.38 | 65.57 | 2,168,251 | +0.88(+1.37%) |
Aug 07, 2014 | 65.97 | 66.05 | 64.58 | 64.69 | 2,508,300 | -0.94(-1.43%) |
Aug 06, 2014 | 65.39 | 66.43 | 65.19 | 65.62 | 2,663,069 | +0.27(+0.42%) |
Aug 05, 2014 | 65.55 | 65.70 | 65.10 | 65.35 | 1,318,571 | -0.24(-0.36%) |
Aug 04, 2014 | 65.60 | 66.00 | 65.15 | 65.59 | 1,185,065 | +0.31(+0.47%) |