Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 78.57 | 78.73 | 77.75 | 78.10 | 80,070 | -0.36(-0.45%) |
Aug 29, 2014 | 78.31 | 78.46 | 78.46 | 78.46 | 90,004 | +0.59(+0.76%) |
Aug 28, 2014 | 77.22 | 77.91 | 77.11 | 77.87 | 77,555 | +0.25(+0.32%) |
Aug 27, 2014 | 77.51 | 77.68 | 77.16 | 77.62 | 133,234 | +0.14(+0.18%) |
Aug 26, 2014 | 77.55 | 77.76 | 77.40 | 77.48 | 57,198 | +0.01(+0.01%) |
Aug 25, 2014 | 78.23 | 78.23 | 77.33 | 77.47 | 92,576 | -0.28(-0.36%) |
Aug 22, 2014 | 77.65 | 78.07 | 77.43 | 77.74 | 174,638 | +0.05(+0.07%) |
Aug 21, 2014 | 77.36 | 77.74 | 77.22 | 77.69 | 153,027 | +0.29(+0.38%) |
Aug 20, 2014 | 76.65 | 77.49 | 76.65 | 77.40 | 98,141 | +0.64(+0.84%) |
Aug 19, 2014 | 76.41 | 76.87 | 76.33 | 76.75 | 266,113 | +0.54(+0.71%) |
Aug 18, 2014 | 76.18 | 76.18 | 75.70 | 76.21 | 182,521 | +0.29(+0.39%) |
Aug 15, 2014 | 75.71 | 76.08 | 75.04 | 75.92 | 232,612 | +0.79(+1.06%) |
Aug 14, 2014 | 74.98 | 75.24 | 74.98 | 75.12 | 175,269 | +0.14(+0.19%) |
Aug 13, 2014 | 74.39 | 74.97 | 74.39 | 74.98 | 152,174 | +0.70(+0.95%) |
Aug 12, 2014 | 74.27 | 74.43 | 73.64 | 74.27 | 73,536 | -0.05(-0.07%) |
Aug 11, 2014 | 74.00 | 74.74 | 73.97 | 74.33 | 536,214 | +0.67(+0.91%) |
Aug 08, 2014 | 73.03 | 73.68 | 72.93 | 73.66 | 243,755 | +0.90(+1.24%) |
Aug 07, 2014 | 74.20 | 74.25 | 72.59 | 72.76 | 328,448 | -0.99(-1.34%) |
Aug 06, 2014 | 73.23 | 74.27 | 73.11 | 73.75 | 321,283 | +0.24(+0.33%) |
Aug 05, 2014 | 74.05 | 74.33 | 73.25 | 73.51 | 464,779 | -0.79(-1.06%) |
Aug 04, 2014 | 74.17 | 74.51 | 73.58 | 74.29 | 269,281 | +0.32(+0.43%) |
Aug 01, 2014 | 73.61 | 74.35 | 73.34 | 73.97 | 219,497 | +0.24(+0.33%) |
Jul 31, 2014 | 74.41 | 74.64 | 73.41 | 73.73 | 917,530 | -1.53(-2.03%) |
Jul 30, 2014 | 75.17 | 75.49 | 74.81 | 75.26 | 641,991 | +0.72(+0.97%) |
Jul 29, 2014 | 74.91 | 75.26 | 74.52 | 74.53 | 215,861 | -0.13(-0.18%) |
Jul 28, 2014 | 74.76 | 74.80 | 73.77 | 74.67 | 673,211 | -0.07(-0.10%) |
Jul 25, 2014 | 75.68 | 75.68 | 74.57 | 74.74 | 826,340 | -1.51(-1.98%) |
Jul 24, 2014 | 76.92 | 76.93 | 76.21 | 76.25 | 344,306 | -0.71(-0.93%) |
Jul 23, 2014 | 78.38 | 78.38 | 76.91 | 76.96 | 297,961 | -1.80(-2.29%) |
Jul 22, 2014 | 78.57 | 78.90 | 78.40 | 78.76 | 127,862 | +0.51(+0.65%) |
Jul 21, 2014 | 77.85 | 78.41 | 77.74 | 78.25 | 132,780 | +0.23(+0.30%) |
Jul 18, 2014 | 77.32 | 78.09 | 77.22 | 78.02 | 226,203 | +1.01(+1.31%) |
Jul 17, 2014 | 78.24 | 78.26 | 76.90 | 77.01 | 415,056 | -2.04(-2.58%) |
Jul 16, 2014 | 78.75 | 79.10 | 78.60 | 79.06 | 115,129 | +0.91(+1.16%) |
Jul 15, 2014 | 78.41 | 78.65 | 77.42 | 78.15 | 162,363 | -0.23(-0.30%) |
Jul 14, 2014 | 78.43 | 78.65 | 78.15 | 78.38 | 350,232 | +0.38(+0.49%) |
Jul 11, 2014 | 78.01 | 78.16 | 77.68 | 77.99 | 129,893 | -0.01(-0.01%) |
Jul 10, 2014 | 77.23 | 78.29 | 76.97 | 78.00 | 175,954 | -0.36(-0.46%) |
Jul 09, 2014 | 77.83 | 78.40 | 77.52 | 78.36 | 143,072 | +0.47(+0.61%) |
Jul 08, 2014 | 78.21 | 78.30 | 77.15 | 77.89 | 196,447 | -0.42(-0.54%) |
Jul 07, 2014 | 78.89 | 78.89 | 78.19 | 78.31 | 174,852 | -0.53(-0.67%) |
Jul 03, 2014 | 78.60 | 78.83 | 78.83 | 78.83 | 118,361 | +0.49(+0.63%) |
Jul 02, 2014 | 78.39 | 78.46 | 78.10 | 78.34 | 166,602 | +0.21(+0.26%) |
Jul 01, 2014 | 77.38 | 78.44 | 77.33 | 78.14 | 114,713 | +1.05(+1.37%) |
Jun 30, 2014 | 76.43 | 77.15 | 76.32 | 77.08 | 110,964 | +0.84(+1.10%) |
Jun 27, 2014 | 75.97 | 76.29 | 75.87 | 76.25 | 178,098 | +0.10(+0.13%) |
Jun 26, 2014 | 76.54 | 76.54 | 75.61 | 76.15 | 92,614 | -0.34(-0.44%) |
Jun 25, 2014 | 76.02 | 76.57 | 75.70 | 76.49 | 162,641 | +0.32(+0.42%) |
Jun 24, 2014 | 76.99 | 77.31 | 76.01 | 76.17 | 421,402 | -0.62(-0.81%) |
Jun 23, 2014 | 77.17 | 77.17 | 76.70 | 76.79 | 535,290 | -0.28(-0.37%) |
Jun 20, 2014 | 77.01 | 77.07 | 76.72 | 77.07 | 256,952 | +0.23(+0.30%) |
Jun 19, 2014 | 76.93 | 76.93 | 76.35 | 76.84 | 339,157 | +0.11(+0.14%) |
Jun 18, 2014 | 77.16 | 77.16 | 76.17 | 76.73 | 259,993 | -0.32(-0.42%) |
Jun 17, 2014 | 76.36 | 77.16 | 76.36 | 77.05 | 123,890 | +0.56(+0.73%) |
Jun 16, 2014 | 75.96 | 76.64 | 75.94 | 76.49 | 285,114 | +0.45(+0.60%) |
Jun 13, 2014 | 75.99 | 76.25 | 75.64 | 76.04 | 146,701 | +0.74(+0.98%) |
Jun 12, 2014 | 75.51 | 75.82 | 75.03 | 75.30 | 324,920 | -0.26(-0.34%) |
Jun 11, 2014 | 75.14 | 75.84 | 75.12 | 75.56 | 128,877 | +0.39(+0.52%) |
Jun 10, 2014 | 75.01 | 75.21 | 74.69 | 75.17 | 74,626 | +0.29(+0.39%) |
Jun 06, 2014 | 74.71 | 74.95 | 74.63 | 74.87 | 124,622 | +0.44(+0.59%) |
Jun 05, 2014 | 74.19 | 74.61 | 73.83 | 74.44 | 97,655 | +0.36(+0.49%) |
Jun 04, 2014 | 73.64 | 74.18 | 73.51 | 74.07 | 238,503 | +0.33(+0.45%) |
Jun 03, 2014 | 73.10 | 73.80 | 72.90 | 73.75 | 126,259 | +0.69(+0.94%) |
Jun 02, 2014 | 73.13 | 73.26 | 72.51 | 73.06 | 142,206 | +0.40(+0.55%) |
May 30, 2014 | 72.70 | 72.77 | 72.38 | 72.66 | 82,251 | +0.09(+0.12%) |
May 29, 2014 | 72.66 | 72.81 | 72.44 | 72.57 | 56,514 | +0.13(+0.18%) |
May 28, 2014 | 72.45 | 72.61 | 72.06 | 72.44 | 95,529 | +0.11(+0.15%) |
May 27, 2014 | 71.93 | 72.33 | 71.75 | 72.33 | 217,234 | +0.88(+1.23%) |
May 23, 2014 | 70.84 | 71.45 | 71.45 | 71.45 | 87,560 | +0.48(+0.68%) |
May 22, 2014 | 70.61 | 71.06 | 70.58 | 70.97 | 67,666 | +0.52(+0.73%) |
May 21, 2014 | 70.38 | 70.64 | 70.12 | 70.45 | 51,336 | +0.34(+0.48%) |
May 20, 2014 | 70.43 | 70.68 | 69.74 | 70.12 | 89,260 | -0.34(-0.48%) |
May 19, 2014 | 69.70 | 70.62 | 69.70 | 70.45 | 144,072 | +0.70(+1.01%) |
May 16, 2014 | 69.27 | 69.79 | 69.10 | 69.75 | 76,516 | +0.77(+1.11%) |
May 15, 2014 | 69.72 | 69.83 | 68.49 | 68.99 | 265,601 | -0.82(-1.17%) |
May 14, 2014 | 70.40 | 70.41 | 69.78 | 69.80 | 38,619 | -0.59(-0.83%) |
May 13, 2014 | 71.23 | 71.23 | 70.38 | 70.39 | 120,694 | -0.56(-0.79%) |
May 12, 2014 | 70.07 | 71.03 | 70.05 | 70.95 | 63,552 | +1.27(+1.83%) |
May 09, 2014 | 69.95 | 69.95 | 69.21 | 69.68 | 74,881 | -0.22(-0.32%) |
May 08, 2014 | 69.42 | 70.86 | 69.17 | 69.90 | 52,122 | +0.48(+0.69%) |
May 07, 2014 | 69.71 | 69.71 | 68.86 | 69.42 | 39,537 | +0.03(+0.04%) |
May 06, 2014 | 69.67 | 70.02 | 69.32 | 69.39 | 83,423 | -0.27(-0.38%) |
May 05, 2014 | 69.18 | 69.85 | 68.99 | 69.66 | 96,954 | +0.06(+0.09%) |
May 02, 2014 | 69.37 | 69.89 | 69.25 | 69.60 | 24,793 | +0.24(+0.35%) |