Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 94.25 | 95.68 | 93.58 | 95.60 | 435,879 | +1.68(+1.79%) |
Jul 30, 2015 | 93.27 | 95.26 | 92.85 | 93.92 | 305,454 | +0.54(+0.58%) |
Jul 29, 2015 | 93.44 | 94.08 | 93.17 | 93.38 | 280,343 | -0.06(-0.06%) |
Jul 28, 2015 | 91.99 | 93.55 | 90.63 | 93.44 | 372,658 | +2.08(+2.28%) |
Jul 27, 2015 | 90.57 | 91.97 | 89.32 | 91.36 | 260,911 | +0.50(+0.55%) |
Jul 24, 2015 | 91.47 | 92.14 | 90.79 | 90.85 | 219,640 | -0.90(-0.98%) |
Jul 23, 2015 | 93.07 | 93.07 | 91.61 | 91.75 | 183,376 | -1.51(-1.62%) |
Jul 22, 2015 | 92.64 | 93.51 | 92.45 | 93.26 | 217,570 | +0.45(+0.48%) |
Jul 21, 2015 | 94.33 | 94.33 | 92.71 | 92.81 | 210,459 | -1.01(-1.07%) |
Jul 20, 2015 | 93.79 | 94.18 | 92.44 | 93.82 | 243,799 | -0.04(-0.04%) |
Jul 17, 2015 | 95.25 | 95.82 | 93.78 | 93.86 | 335,198 | -1.10(-1.16%) |
Jul 16, 2015 | 92.41 | 95.20 | 92.04 | 94.96 | 459,855 | +3.22(+3.51%) |
Jul 15, 2015 | 91.68 | 92.16 | 90.87 | 91.74 | 339,831 | +0.33(+0.36%) |
Jul 14, 2015 | 91.48 | 91.53 | 90.40 | 91.41 | 208,380 | -0.41(-0.45%) |
Jul 13, 2015 | 91.93 | 92.03 | 91.39 | 91.82 | 202,119 | +0.44(+0.48%) |
Jul 10, 2015 | 91.41 | 92.32 | 90.56 | 91.39 | 242,798 | +0.76(+0.83%) |
Jul 09, 2015 | 91.16 | 91.88 | 90.08 | 90.63 | 237,019 | -0.54(-0.59%) |
Jul 08, 2015 | 90.62 | 92.04 | 90.06 | 91.17 | 410,316 | -0.18(-0.19%) |
Jul 07, 2015 | 90.83 | 91.98 | 90.25 | 91.35 | 420,316 | +1.14(+1.26%) |
Jul 06, 2015 | 89.03 | 90.53 | 88.94 | 90.21 | 269,967 | +0.23(+0.26%) |
Jul 02, 2015 | 90.53 | 89.98 | 89.98 | 89.98 | 261,770 | -0.34(-0.37%) |
Jul 01, 2015 | 89.68 | 90.98 | 89.21 | 90.31 | 481,607 | +0.96(+1.08%) |
Jun 30, 2015 | 88.59 | 90.03 | 88.17 | 89.35 | 541,319 | +1.22(+1.39%) |
Jun 29, 2015 | 89.24 | 90.25 | 88.03 | 88.13 | 377,297 | -1.79(-1.99%) |
Jun 26, 2015 | 91.16 | 91.53 | 89.81 | 89.92 | 840,769 | -0.92(-1.02%) |
Jun 25, 2015 | 90.71 | 90.97 | 89.58 | 90.84 | 5,540,923 | +0.35(+0.39%) |
Jun 24, 2015 | 89.56 | 91.67 | 89.36 | 90.49 | 680,670 | +1.62(+1.83%) |
Jun 23, 2015 | 90.21 | 90.51 | 88.44 | 88.87 | 351,938 | -1.08(-1.20%) |
Jun 22, 2015 | 89.67 | 90.30 | 89.07 | 89.95 | 270,707 | +0.51(+0.57%) |
Jun 19, 2015 | 88.32 | 90.81 | 87.69 | 89.43 | 457,933 | +1.25(+1.42%) |
Jun 18, 2015 | 85.27 | 89.06 | 85.27 | 88.18 | 403,665 | +1.41(+1.62%) |
Jun 17, 2015 | 86.63 | 87.16 | 86.01 | 86.77 | 249,265 | +0.16(+0.18%) |
Jun 16, 2015 | 87.05 | 88.15 | 86.31 | 86.62 | 509,895 | -0.39(-0.45%) |
Jun 15, 2015 | 86.47 | 87.19 | 85.55 | 87.01 | 227,664 | +0.12(+0.14%) |
Jun 12, 2015 | 86.73 | 87.50 | 86.32 | 86.89 | 201,104 | -0.03(-0.03%) |
Jun 11, 2015 | 87.45 | 87.89 | 86.46 | 86.91 | 225,565 | -0.21(-0.25%) |
Jun 10, 2015 | 86.85 | 87.95 | 85.41 | 87.13 | 502,975 | +0.52(+0.60%) |
Jun 09, 2015 | 85.49 | 90.57 | 84.33 | 86.61 | 1,147,160 | +5.17(+6.35%) |
Jun 08, 2015 | 81.46 | 82.49 | 81.15 | 81.44 | 335,949 | -0.38(-0.47%) |
Jun 05, 2015 | 81.44 | 82.17 | 80.86 | 81.82 | 308,590 | -0.46(-0.56%) |
Jun 04, 2015 | 82.13 | 83.58 | 81.78 | 82.28 | 240,255 | -0.10(-0.12%) |
Jun 03, 2015 | 81.96 | 82.47 | 80.94 | 82.38 | 357,363 | +0.70(+0.86%) |
Jun 02, 2015 | 82.69 | 82.69 | 81.42 | 81.68 | 333,091 | -1.46(-1.76%) |
Jun 01, 2015 | 81.60 | 83.24 | 81.20 | 83.14 | 421,953 | +1.77(+2.17%) |
May 29, 2015 | 83.79 | 84.27 | 81.21 | 81.37 | 418,833 | -2.23(-2.67%) |
May 28, 2015 | 83.24 | 83.97 | 83.01 | 83.60 | 255,743 | -0.16(-0.19%) |
May 27, 2015 | 83.84 | 84.25 | 82.77 | 83.76 | 231,493 | -0.07(-0.09%) |
May 26, 2015 | 85.42 | 85.42 | 83.73 | 83.83 | 234,889 | -1.09(-1.29%) |
May 22, 2015 | 84.27 | 84.93 | 84.93 | 84.93 | 242,911 | +0.60(+0.71%) |
May 21, 2015 | 85.24 | 85.74 | 84.26 | 84.33 | 270,134 | -0.91(-1.07%) |
May 20, 2015 | 85.48 | 85.64 | 84.61 | 85.24 | 236,953 | +0.25(+0.30%) |
May 19, 2015 | 84.73 | 85.59 | 84.00 | 84.99 | 370,946 | -0.07(-0.08%) |
May 18, 2015 | 85.35 | 86.61 | 84.54 | 85.06 | 415,769 | -0.16(-0.19%) |
May 15, 2015 | 78.94 | 85.31 | 78.94 | 85.22 | 791,978 | +7.27(+9.33%) |
May 14, 2015 | 77.39 | 78.51 | 76.61 | 77.95 | 262,640 | +0.78(+1.02%) |
May 13, 2015 | 77.44 | 77.66 | 76.28 | 77.16 | 307,902 | -0.23(-0.30%) |
May 12, 2015 | 76.74 | 78.16 | 76.27 | 77.40 | 231,522 | +0.63(+0.81%) |
May 11, 2015 | 77.09 | 78.08 | 76.73 | 76.77 | 263,698 | -0.05(-0.06%) |
May 08, 2015 | 77.09 | 77.61 | 76.28 | 76.82 | 236,565 | +0.52(+0.68%) |
May 07, 2015 | 76.88 | 77.14 | 75.76 | 76.29 | 386,833 | -0.42(-0.55%) |
May 06, 2015 | 77.11 | 77.53 | 76.26 | 76.71 | 285,418 | -0.11(-0.15%) |
May 05, 2015 | 77.78 | 78.25 | 75.69 | 76.83 | 258,282 | -1.03(-1.32%) |
May 04, 2015 | 78.03 | 79.25 | 77.49 | 77.85 | 199,307 | +0.33(+0.42%) |
May 01, 2015 | 76.89 | 78.13 | 76.55 | 77.53 | 236,795 | +0.83(+1.08%) |
Apr 30, 2015 | 76.32 | 77.26 | 75.54 | 76.70 | 290,976 | +0.15(+0.20%) |
Apr 29, 2015 | 78.91 | 79.32 | 76.54 | 76.55 | 247,313 | -2.62(-3.31%) |
Apr 28, 2015 | 79.18 | 79.85 | 78.39 | 79.17 | 239,423 | -0.07(-0.09%) |
Apr 27, 2015 | 80.19 | 80.37 | 78.29 | 79.24 | 181,692 | -0.64(-0.80%) |
Apr 24, 2015 | 80.14 | 80.32 | 79.70 | 79.89 | 180,143 | -0.02(-0.02%) |
Apr 23, 2015 | 80.44 | 80.80 | 79.31 | 79.90 | 259,247 | -0.60(-0.74%) |
Apr 22, 2015 | 81.66 | 81.68 | 79.79 | 80.50 | 189,071 | -0.90(-1.11%) |
Apr 21, 2015 | 82.24 | 82.30 | 81.31 | 81.40 | 179,534 | -0.30(-0.36%) |
Apr 20, 2015 | 82.32 | 82.60 | 81.59 | 81.70 | 252,158 | +0.40(+0.49%) |
Apr 17, 2015 | 81.67 | 81.93 | 80.58 | 81.30 | 406,438 | -0.88(-1.07%) |
Apr 16, 2015 | 83.08 | 83.71 | 81.97 | 82.18 | 210,467 | -0.67(-0.81%) |
Apr 15, 2015 | 84.64 | 85.08 | 82.70 | 82.85 | 324,764 | -1.18(-1.41%) |
Apr 14, 2015 | 83.72 | 84.80 | 83.11 | 84.03 | 353,404 | +0.49(+0.59%) |
Apr 13, 2015 | 84.04 | 84.80 | 83.30 | 83.54 | 252,696 | -0.19(-0.22%) |
Apr 10, 2015 | 83.21 | 83.75 | 82.44 | 83.72 | 317,206 | +1.06(+1.28%) |
Apr 09, 2015 | 83.24 | 84.35 | 81.79 | 82.66 | 181,403 | -0.39(-0.47%) |
Apr 08, 2015 | 83.41 | 84.04 | 82.87 | 83.05 | 257,662 | -0.05(-0.06%) |
Apr 07, 2015 | 84.45 | 84.45 | 82.92 | 83.10 | 278,704 | -1.12(-1.33%) |
Apr 06, 2015 | 83.24 | 85.44 | 83.24 | 84.22 | 225,415 | +0.40(+0.48%) |
Apr 02, 2015 | 83.58 | 83.81 | 83.81 | 83.81 | 325,003 | +0.23(+0.28%) |
Apr 01, 2015 | 83.54 | 83.69 | 82.03 | 83.58 | 166,578 | -0.31(-0.37%) |
Mar 31, 2015 | 83.86 | 84.15 | 83.51 | 83.89 | 287,202 | -0.16(-0.19%) |
Mar 30, 2015 | 82.85 | 84.61 | 82.41 | 84.05 | 269,902 | +1.32(+1.60%) |
Mar 27, 2015 | 81.02 | 82.82 | 80.63 | 82.73 | 212,104 | +1.54(+1.89%) |
Mar 26, 2015 | 81.24 | 82.03 | 80.35 | 81.19 | 211,041 | -0.03(-0.03%) |
Mar 25, 2015 | 83.33 | 83.35 | 80.96 | 81.22 | 229,726 | -1.67(-2.01%) |
Mar 24, 2015 | 82.40 | 83.13 | 81.81 | 82.88 | 206,453 | +0.35(+0.43%) |
Mar 23, 2015 | 82.93 | 83.48 | 82.11 | 82.53 | 292,853 | -0.30(-0.36%) |
Mar 20, 2015 | 82.33 | 83.06 | 81.89 | 82.83 | 347,888 | +0.99(+1.21%) |
Mar 19, 2015 | 81.56 | 82.19 | 81.10 | 81.84 | 213,115 | +0.31(+0.38%) |
Mar 18, 2015 | 81.65 | 82.35 | 80.17 | 81.53 | 255,342 | -0.48(-0.59%) |
Mar 17, 2015 | 82.06 | 82.32 | 81.10 | 82.02 | 305,810 | +0.03(+0.03%) |
Mar 16, 2015 | 82.52 | 82.75 | 81.40 | 81.99 | 286,670 | +0.06(+0.07%) |
Mar 13, 2015 | 83.42 | 83.42 | 81.51 | 81.93 | 304,236 | -1.17(-1.41%) |
Mar 12, 2015 | 82.05 | 83.28 | 81.65 | 83.11 | 313,925 | +1.78(+2.19%) |
Mar 11, 2015 | 80.92 | 82.86 | 80.11 | 81.33 | 411,619 | -0.19(-0.23%) |
Mar 10, 2015 | 80.54 | 83.31 | 77.28 | 81.51 | 877,066 | -2.96(-3.50%) |
Mar 09, 2015 | 82.05 | 86.19 | 82.04 | 84.48 | 789,188 | +3.03(+3.72%) |
Mar 06, 2015 | 81.25 | 82.23 | 80.89 | 81.45 | 252,631 | -0.66(-0.81%) |
Mar 05, 2015 | 82.12 | 82.95 | 81.52 | 82.11 | 165,236 | +0.23(+0.28%) |
Mar 04, 2015 | 80.99 | 82.09 | 80.26 | 81.88 | 276,009 | +0.51(+0.63%) |
Mar 03, 2015 | 82.27 | 82.50 | 81.49 | 81.37 | 187,374 | -0.98(-1.19%) |
Mar 02, 2015 | 81.83 | 82.71 | 81.61 | 82.34 | 255,640 | +0.64(+0.79%) |
Feb 27, 2015 | 83.41 | 83.70 | 81.19 | 81.70 | 304,335 | -1.62(-1.94%) |
Feb 26, 2015 | 82.75 | 83.43 | 82.54 | 83.32 | 183,631 | +0.38(+0.46%) |
Feb 25, 2015 | 84.91 | 84.91 | 82.65 | 82.94 | 290,113 | -2.10(-2.47%) |
Feb 24, 2015 | 85.23 | 85.80 | 84.67 | 85.04 | 220,537 | -0.45(-0.52%) |
Feb 23, 2015 | 84.91 | 85.98 | 84.48 | 85.49 | 272,314 | +0.62(+0.74%) |
Feb 20, 2015 | 84.28 | 84.89 | 83.24 | 84.87 | 171,346 | +0.74(+0.89%) |
Feb 19, 2015 | 83.96 | 84.30 | 83.19 | 84.12 | 165,152 | -0.34(-0.40%) |
Feb 18, 2015 | 83.81 | 85.29 | 83.48 | 84.46 | 336,755 | +1.10(+1.32%) |
Feb 17, 2015 | 83.11 | 83.43 | 82.27 | 83.36 | 245,301 | +0.56(+0.67%) |
Feb 13, 2015 | 83.81 | 82.80 | 82.80 | 82.80 | 256,157 | -1.02(-1.22%) |
Feb 12, 2015 | 83.91 | 84.26 | 83.48 | 83.82 | 191,335 | +0.40(+0.48%) |
Feb 11, 2015 | 83.50 | 84.04 | 82.87 | 83.42 | 172,186 | -0.15(-0.18%) |
Feb 10, 2015 | 84.29 | 84.33 | 83.45 | 83.57 | 241,313 | -0.08(-0.10%) |
Feb 09, 2015 | 84.77 | 85.10 | 83.53 | 83.66 | 212,972 | -1.44(-1.70%) |
Feb 06, 2015 | 85.24 | 85.83 | 83.99 | 85.10 | 393,081 | -0.14(-0.16%) |
Feb 05, 2015 | 87.18 | 87.79 | 84.84 | 85.24 | 439,470 | -1.83(-2.11%) |
Feb 04, 2015 | 86.73 | 87.84 | 85.94 | 87.07 | 322,113 | +0.19(+0.21%) |
Feb 03, 2015 | 85.97 | 87.53 | 85.24 | 86.89 | 428,744 | +1.22(+1.42%) |
Feb 02, 2015 | 85.48 | 85.92 | 84.07 | 85.67 | 336,891 | +0.66(+0.78%) |
Jan 30, 2015 | 86.49 | 87.29 | 84.87 | 85.01 | 258,852 | -2.15(-2.47%) |
Jan 29, 2015 | 86.19 | 87.32 | 85.22 | 87.16 | 210,372 | +1.37(+1.60%) |
Jan 28, 2015 | 87.25 | 87.67 | 85.60 | 85.79 | 258,194 | -0.88(-1.02%) |
Jan 27, 2015 | 86.69 | 87.77 | 86.25 | 86.67 | 253,510 | -1.23(-1.40%) |
Jan 26, 2015 | 85.31 | 87.95 | 85.25 | 87.90 | 303,474 | +2.37(+2.77%) |
Jan 23, 2015 | 84.94 | 85.92 | 84.66 | 85.53 | 204,512 | +0.60(+0.71%) |
Jan 22, 2015 | 85.58 | 85.81 | 84.36 | 84.92 | 303,812 | +0.10(+0.12%) |
Jan 21, 2015 | 85.81 | 86.55 | 84.55 | 84.82 | 209,932 | -1.11(-1.30%) |
Jan 20, 2015 | 86.68 | 87.05 | 85.01 | 85.94 | 211,159 | -0.46(-0.54%) |
Jan 16, 2015 | 85.19 | 86.93 | 85.19 | 86.40 | 388,340 | +1.18(+1.38%) |
Jan 15, 2015 | 85.96 | 86.55 | 84.27 | 85.22 | 230,880 | -0.60(-0.70%) |
Jan 14, 2015 | 85.44 | 86.43 | 84.67 | 85.83 | 189,699 | -0.51(-0.59%) |
Jan 13, 2015 | 85.83 | 87.19 | 85.31 | 86.34 | 327,451 | +1.37(+1.61%) |
Jan 12, 2015 | 84.63 | 86.03 | 83.82 | 84.97 | 523,181 | +0.63(+0.75%) |
Jan 09, 2015 | 85.05 | 85.97 | 83.78 | 84.34 | 364,431 | -0.70(-0.82%) |
Jan 08, 2015 | 83.25 | 85.77 | 82.66 | 85.04 | 585,035 | +3.84(+4.73%) |
Jan 07, 2015 | 81.07 | 81.95 | 80.45 | 81.20 | 239,287 | +0.92(+1.15%) |
Jan 06, 2015 | 80.92 | 81.16 | 79.98 | 80.28 | 335,439 | -0.59(-0.74%) |
Jan 05, 2015 | 82.21 | 82.42 | 80.23 | 80.87 | 273,632 | -1.81(-2.19%) |
Jan 02, 2015 | 83.63 | 84.18 | 82.02 | 82.69 | 198,096 | -1.23(-1.46%) |
Dec 31, 2014 | 84.04 | 83.91 | 83.91 | 83.91 | 368,978 | +0.13(+0.16%) |
Dec 30, 2014 | 83.25 | 84.77 | 83.25 | 83.78 | 189,564 | +0.45(+0.54%) |
Dec 29, 2014 | 82.53 | 83.76 | 82.53 | 83.34 | 229,847 | +0.59(+0.71%) |
Dec 26, 2014 | 83.15 | 83.74 | 82.50 | 82.75 | 181,242 | -0.07(-0.09%) |
Dec 24, 2014 | 82.99 | 82.82 | 82.82 | 82.82 | 107,852 | +0.11(+0.13%) |
Dec 23, 2014 | 82.73 | 84.16 | 82.31 | 82.71 | 172,428 | -0.11(-0.13%) |
Dec 22, 2014 | 82.17 | 82.85 | 81.52 | 82.82 | 313,346 | +0.68(+0.83%) |
Dec 19, 2014 | 82.37 | 82.68 | 81.40 | 82.15 | 892,626 | +0.09(+0.11%) |
Dec 18, 2014 | 82.37 | 82.90 | 81.17 | 82.05 | 287,320 | +0.52(+0.64%) |
Dec 17, 2014 | 79.25 | 81.78 | 78.78 | 81.53 | 501,440 | +3.08(+3.92%) |
Dec 16, 2014 | 80.81 | 81.34 | 78.41 | 78.46 | 384,579 | -1.43(-1.79%) |
Dec 15, 2014 | 80.20 | 81.17 | 78.98 | 79.89 | 383,316 | +0.10(+0.13%) |
Dec 12, 2014 | 78.74 | 80.99 | 76.65 | 79.79 | 603,333 | -0.13(-0.16%) |
Dec 11, 2014 | 77.46 | 80.83 | 77.46 | 79.92 | 580,422 | +3.08(+4.01%) |
Dec 10, 2014 | 77.74 | 78.34 | 76.58 | 76.83 | 247,116 | -0.90(-1.16%) |
Dec 09, 2014 | 76.24 | 77.95 | 75.86 | 77.73 | 300,391 | +0.73(+0.95%) |
Dec 08, 2014 | 76.44 | 78.15 | 76.44 | 77.00 | 281,811 | +0.23(+0.30%) |
Dec 05, 2014 | 76.55 | 77.25 | 76.55 | 76.77 | 174,738 | +0.12(+0.16%) |
Dec 04, 2014 | 76.76 | 77.21 | 75.84 | 76.65 | 219,956 | +0.01(+0.01%) |
Dec 03, 2014 | 76.65 | 77.41 | 76.15 | 76.64 | 166,323 | -0.03(-0.04%) |
Dec 02, 2014 | 76.88 | 77.48 | 76.06 | 76.67 | 215,084 | -0.01(-0.01%) |
Dec 01, 2014 | 77.43 | 78.40 | 76.49 | 76.67 | 240,673 | -1.11(-1.42%) |
Nov 28, 2014 | 77.67 | 78.87 | 77.54 | 77.78 | 176,630 | +0.23(+0.30%) |
Nov 26, 2014 | 74.64 | 77.55 | 77.55 | 77.55 | 300,521 | +2.45(+3.27%) |
Nov 25, 2014 | 79.75 | 79.75 | 73.58 | 75.10 | 964,671 | -6.54(-8.01%) |
Nov 24, 2014 | 81.01 | 82.37 | 80.53 | 81.64 | 331,899 | +0.60(+0.75%) |
Nov 21, 2014 | 80.32 | 81.41 | 79.55 | 81.03 | 316,425 | +1.55(+1.95%) |
Nov 20, 2014 | 77.31 | 79.81 | 76.91 | 79.48 | 269,731 | +1.85(+2.38%) |
Nov 19, 2014 | 76.23 | 77.86 | 75.68 | 77.63 | 289,291 | +1.21(+1.58%) |
Nov 18, 2014 | 75.83 | 76.95 | 75.25 | 76.42 | 168,986 | +0.83(+1.09%) |
Nov 17, 2014 | 76.62 | 76.77 | 75.53 | 75.60 | 174,055 | -1.03(-1.35%) |
Nov 14, 2014 | 77.48 | 77.85 | 76.57 | 76.63 | 165,844 | -0.99(-1.28%) |
Nov 13, 2014 | 77.96 | 78.04 | 77.49 | 77.62 | 107,011 | -0.09(-0.12%) |
Nov 12, 2014 | 77.53 | 78.01 | 77.26 | 77.72 | 195,488 | -0.03(-0.04%) |
Nov 11, 2014 | 78.25 | 78.25 | 77.19 | 77.74 | 205,077 | -0.28(-0.36%) |
Nov 10, 2014 | 77.72 | 78.54 | 77.33 | 78.02 | 183,626 | +0.43(+0.55%) |
Nov 07, 2014 | 77.00 | 77.64 | 76.17 | 77.59 | 180,889 | +0.72(+0.94%) |
Nov 06, 2014 | 75.85 | 76.93 | 75.50 | 76.87 | 239,912 | +1.19(+1.57%) |
Nov 05, 2014 | 75.80 | 76.56 | 75.21 | 75.68 | 187,580 | +0.24(+0.32%) |
Nov 04, 2014 | 74.98 | 76.06 | 74.57 | 75.44 | 228,817 | +0.41(+0.54%) |
Nov 03, 2014 | 76.06 | 76.08 | 74.80 | 75.03 | 191,505 | -1.03(-1.36%) |
Oct 31, 2014 | 76.36 | 76.59 | 75.70 | 76.06 | 237,620 | +0.75(+1.00%) |
Oct 30, 2014 | 74.17 | 75.70 | 74.15 | 75.31 | 232,413 | +0.68(+0.91%) |
Oct 29, 2014 | 74.65 | 75.27 | 73.73 | 74.63 | 202,445 | +0.41(+0.55%) |
Oct 28, 2014 | 72.15 | 74.40 | 72.12 | 74.22 | 279,683 | +2.19(+3.04%) |
Oct 27, 2014 | 71.80 | 72.26 | 71.52 | 72.04 | 184,220 | -0.06(-0.08%) |
Oct 24, 2014 | 72.48 | 73.02 | 71.57 | 72.09 | 185,436 | -0.18(-0.24%) |
Oct 23, 2014 | 71.80 | 73.10 | 70.91 | 72.27 | 356,307 | +1.23(+1.74%) |
Oct 22, 2014 | 71.37 | 72.39 | 70.86 | 71.03 | 259,303 | -0.13(-0.18%) |
Oct 21, 2014 | 71.51 | 72.07 | 70.67 | 71.16 | 246,319 | +0.06(+0.08%) |
Oct 20, 2014 | 70.10 | 71.12 | 69.87 | 71.11 | 238,098 | +0.70(+0.99%) |
Oct 17, 2014 | 73.88 | 73.90 | 69.56 | 70.41 | 373,768 | -2.48(-3.41%) |
Oct 16, 2014 | 71.65 | 73.34 | 71.19 | 72.90 | 356,625 | +0.60(+0.83%) |
Oct 15, 2014 | 73.21 | 73.64 | 71.48 | 72.30 | 377,746 | -1.54(-2.08%) |
Oct 14, 2014 | 72.39 | 74.12 | 71.30 | 73.83 | 695,074 | +2.27(+3.17%) |
Oct 13, 2014 | 70.24 | 72.44 | 69.84 | 71.56 | 394,151 | +1.51(+2.16%) |
Oct 10, 2014 | 68.83 | 70.40 | 68.61 | 70.05 | 350,469 | +0.86(+1.25%) |
Oct 09, 2014 | 69.51 | 70.16 | 69.32 | 69.19 | 295,843 | -0.57(-0.82%) |
Oct 08, 2014 | 68.39 | 69.99 | 68.02 | 69.77 | 301,679 | +1.37(+2.01%) |
Oct 07, 2014 | 68.00 | 68.57 | 67.71 | 68.39 | 222,403 | +0.10(+0.15%) |
Oct 06, 2014 | 68.17 | 68.65 | 67.89 | 68.29 | 254,871 | +0.19(+0.27%) |
Oct 03, 2014 | 67.58 | 68.25 | 67.46 | 68.11 | 196,919 | +1.23(+1.84%) |
Oct 02, 2014 | 66.06 | 67.69 | 66.06 | 66.87 | 306,625 | +0.72(+1.09%) |
Oct 01, 2014 | 66.24 | 66.77 | 65.87 | 66.15 | 300,328 | -0.30(-0.45%) |
Sep 30, 2014 | 65.94 | 67.09 | 65.47 | 66.45 | 442,480 | +0.44(+0.66%) |
Sep 29, 2014 | 64.72 | 66.23 | 64.22 | 66.01 | 208,465 | +0.73(+1.12%) |
Sep 26, 2014 | 65.08 | 65.57 | 64.65 | 65.28 | 131,813 | +0.26(+0.40%) |
Sep 25, 2014 | 65.45 | 65.82 | 64.40 | 65.02 | 181,937 | -0.57(-0.88%) |
Sep 24, 2014 | 65.43 | 65.95 | 65.14 | 65.59 | 205,698 | +0.47(+0.73%) |
Sep 23, 2014 | 65.29 | 65.81 | 64.91 | 65.12 | 238,534 | -0.19(-0.28%) |
Sep 22, 2014 | 65.40 | 65.63 | 65.04 | 65.31 | 205,435 | -0.44(-0.68%) |
Sep 19, 2014 | 66.23 | 66.72 | 65.44 | 65.75 | 578,859 | -0.30(-0.45%) |
Sep 18, 2014 | 65.80 | 66.33 | 65.60 | 66.05 | 208,128 | +0.32(+0.48%) |
Sep 17, 2014 | 63.85 | 65.77 | 63.49 | 65.73 | 383,725 | +2.19(+3.44%) |
Sep 16, 2014 | 63.43 | 63.78 | 63.08 | 63.55 | 298,749 | +0.14(+0.22%) |
Sep 15, 2014 | 63.53 | 63.84 | 62.81 | 63.41 | 259,643 | -0.31(-0.48%) |
Sep 12, 2014 | 65.38 | 65.38 | 63.61 | 63.71 | 245,564 | -1.56(-2.39%) |
Sep 11, 2014 | 65.17 | 65.68 | 65.03 | 65.27 | 241,640 | -0.06(-0.09%) |
Sep 10, 2014 | 64.69 | 65.37 | 63.71 | 65.33 | 412,072 | +1.18(+1.83%) |
Sep 09, 2014 | 67.65 | 67.65 | 63.55 | 64.15 | 623,189 | -1.19(-1.82%) |
Sep 08, 2014 | 65.61 | 66.20 | 65.03 | 65.34 | 347,550 | -0.35(-0.54%) |
Sep 05, 2014 | 65.53 | 66.17 | 65.19 | 65.69 | 236,269 | -0.19(-0.28%) |
Sep 04, 2014 | 66.74 | 67.05 | 65.57 | 65.87 | 176,738 | -0.84(-1.26%) |
Sep 03, 2014 | 66.73 | 67.19 | 66.43 | 66.72 | 193,147 | +0.41(+0.61%) |
Sep 02, 2014 | 66.55 | 66.55 | 65.42 | 66.31 | 163,026 | -0.13(-0.20%) |
Aug 29, 2014 | 65.85 | 66.44 | 66.44 | 66.44 | 180,308 | +0.63(+0.96%) |
Aug 28, 2014 | 66.51 | 66.51 | 65.24 | 65.81 | 197,835 | -0.80(-1.20%) |
Aug 27, 2014 | 67.55 | 67.60 | 66.48 | 66.61 | 228,807 | -0.72(-1.07%) |
Aug 26, 2014 | 67.07 | 67.72 | 67.07 | 67.33 | 226,368 | +0.46(+0.69%) |
Aug 25, 2014 | 66.97 | 67.70 | 66.58 | 66.86 | 218,071 | +0.38(+0.57%) |
Aug 22, 2014 | 65.69 | 66.66 | 65.33 | 66.48 | 175,455 | +0.87(+1.33%) |
Aug 21, 2014 | 65.41 | 65.71 | 64.98 | 65.61 | 173,857 | +0.06(+0.10%) |
Aug 20, 2014 | 66.02 | 66.02 | 64.90 | 65.55 | 142,085 | -0.54(-0.81%) |
Aug 19, 2014 | 65.78 | 66.42 | 65.60 | 66.09 | 148,147 | +0.32(+0.49%) |
Aug 18, 2014 | 64.87 | 66.04 | 64.62 | 65.77 | 185,614 | +1.39(+2.15%) |
Aug 15, 2014 | 64.84 | 64.84 | 63.67 | 64.38 | 235,622 | +0.38(+0.59%) |
Aug 14, 2014 | 63.72 | 64.32 | 63.35 | 64.00 | 104,667 | +0.37(+0.58%) |
Aug 13, 2014 | 63.03 | 64.04 | 62.17 | 63.63 | 143,168 | +0.62(+0.99%) |
Aug 12, 2014 | 63.52 | 63.90 | 62.78 | 63.01 | 101,575 | -0.61(-0.96%) |
Aug 11, 2014 | 63.08 | 64.43 | 62.88 | 63.62 | 149,522 | +0.70(+1.10%) |
Aug 08, 2014 | 61.29 | 62.68 | 61.21 | 62.93 | 200,727 | +1.58(+2.57%) |
Aug 07, 2014 | 61.92 | 62.54 | 61.22 | 61.35 | 171,204 | -0.39(-0.63%) |
Aug 06, 2014 | 61.58 | 62.59 | 61.44 | 61.74 | 204,817 | -0.05(-0.07%) |
Aug 05, 2014 | 61.64 | 62.81 | 61.40 | 61.79 | 177,210 | -0.11(-0.18%) |
Aug 04, 2014 | 62.13 | 62.40 | 61.63 | 61.90 | 152,912 | +0.08(+0.14%) |