Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 88.67 | 88.74 | 87.85 | 88.19 | 1,939,830 | -0.53(-0.60%) |
May 28, 2015 | 88.31 | 88.83 | 88.28 | 88.72 | 1,584,861 | +0.05(+0.06%) |
May 27, 2015 | 87.81 | 89.03 | 87.60 | 88.66 | 2,193,525 | +1.03(+1.17%) |
May 26, 2015 | 87.62 | 87.90 | 87.10 | 87.64 | 2,278,816 | -0.04(-0.04%) |
May 22, 2015 | 87.82 | 87.68 | 87.68 | 87.68 | 1,712,019 | -0.29(-0.33%) |
May 21, 2015 | 88.27 | 88.36 | 88.03 | 87.96 | 1,295,632 | -0.07(-0.08%) |
May 20, 2015 | 89.51 | 89.64 | 87.99 | 88.03 | 1,970,649 | -1.46(-1.63%) |
May 19, 2015 | 89.28 | 90.07 | 89.08 | 89.49 | 2,194,888 | +0.43(+0.48%) |
May 18, 2015 | 89.00 | 89.35 | 88.58 | 89.06 | 1,219,844 | -0.05(-0.06%) |
May 15, 2015 | 89.28 | 89.43 | 88.65 | 89.12 | 2,166,281 | -0.02(-0.03%) |
May 14, 2015 | 88.43 | 89.28 | 88.18 | 89.14 | 1,563,588 | +1.03(+1.17%) |
May 13, 2015 | 88.10 | 88.61 | 87.23 | 88.11 | 2,478,817 | -0.03(-0.04%) |
May 12, 2015 | 87.36 | 88.49 | 86.87 | 88.14 | 2,408,930 | +0.54(+0.61%) |
May 11, 2015 | 87.62 | 88.16 | 87.30 | 87.61 | 1,770,561 | -0.08(-0.09%) |
May 08, 2015 | 86.90 | 88.07 | 86.64 | 87.68 | 2,570,563 | +1.77(+2.06%) |
May 07, 2015 | 85.07 | 86.08 | 84.72 | 85.91 | 2,015,511 | +1.07(+1.26%) |
May 06, 2015 | 84.32 | 84.93 | 83.66 | 84.84 | 2,057,260 | +0.90(+1.08%) |
May 05, 2015 | 85.66 | 85.82 | 83.69 | 83.94 | 2,357,624 | -1.56(-1.82%) |
May 04, 2015 | 86.17 | 86.73 | 85.39 | 85.50 | 1,792,280 | -0.65(-0.75%) |
May 01, 2015 | 85.36 | 86.48 | 84.94 | 86.14 | 1,727,479 | +1.27(+1.50%) |
Apr 30, 2015 | 84.89 | 85.84 | 84.66 | 84.87 | 3,468,505 | -0.37(-0.43%) |
Apr 29, 2015 | 85.83 | 86.04 | 84.62 | 85.24 | 3,196,509 | -0.82(-0.95%) |
Apr 28, 2015 | 86.19 | 86.43 | 85.54 | 86.06 | 2,468,956 | -0.31(-0.36%) |
Apr 27, 2015 | 86.38 | 86.94 | 86.11 | 86.37 | 2,235,276 | +0.09(+0.10%) |
Apr 24, 2015 | 86.32 | 86.81 | 85.84 | 86.28 | 2,352,701 | +0.08(+0.09%) |
Apr 23, 2015 | 85.87 | 86.60 | 85.51 | 86.21 | 2,307,280 | +0.22(+0.26%) |
Apr 22, 2015 | 86.37 | 86.37 | 85.41 | 85.99 | 1,733,902 | -0.24(-0.28%) |
Apr 21, 2015 | 86.50 | 86.71 | 85.78 | 86.22 | 1,847,294 | +0.16(+0.18%) |
Apr 20, 2015 | 86.56 | 87.01 | 85.76 | 86.07 | 1,939,210 | -0.07(-0.08%) |
Apr 17, 2015 | 86.08 | 86.92 | 85.76 | 86.14 | 3,080,182 | -0.51(-0.59%) |
Apr 16, 2015 | 87.31 | 87.88 | 85.48 | 86.65 | 4,360,672 | -1.50(-1.70%) |
Apr 15, 2015 | 88.95 | 89.24 | 87.74 | 88.15 | 2,109,129 | -0.45(-0.50%) |
Apr 14, 2015 | 88.68 | 88.96 | 88.12 | 88.60 | 1,676,356 | +0.12(+0.13%) |
Apr 13, 2015 | 89.00 | 89.30 | 88.31 | 88.48 | 2,437,312 | -0.26(-0.29%) |
Apr 10, 2015 | 89.09 | 89.29 | 88.51 | 88.74 | 1,734,727 | -0.12(-0.14%) |
Apr 09, 2015 | 88.68 | 89.28 | 88.44 | 88.86 | 2,067,214 | +0.12(+0.14%) |
Apr 08, 2015 | 88.08 | 88.74 | 87.91 | 88.74 | 1,787,422 | +0.93(+1.06%) |
Apr 07, 2015 | 87.59 | 88.22 | 87.18 | 87.81 | 1,588,210 | +0.22(+0.25%) |
Apr 06, 2015 | 86.50 | 87.67 | 86.27 | 87.59 | 1,604,997 | +0.77(+0.89%) |
Apr 02, 2015 | 87.38 | 86.81 | 86.81 | 86.81 | 2,314,424 | -0.45(-0.51%) |
Apr 01, 2015 | 87.05 | 87.28 | 86.24 | 87.26 | 2,264,949 | +0.40(+0.46%) |
Mar 31, 2015 | 86.09 | 87.29 | 86.08 | 86.86 | 2,030,525 | +0.08(+0.09%) |
Mar 30, 2015 | 86.79 | 87.02 | 86.32 | 86.78 | 1,431,733 | +0.78(+0.91%) |
Mar 27, 2015 | 85.60 | 86.13 | 85.11 | 86.00 | 1,589,462 | +0.72(+0.85%) |
Mar 26, 2015 | 85.71 | 85.77 | 84.96 | 85.28 | 2,321,915 | -0.62(-0.72%) |
Mar 25, 2015 | 87.57 | 87.88 | 85.85 | 85.90 | 2,494,144 | -1.38(-1.58%) |
Mar 24, 2015 | 87.66 | 88.00 | 87.19 | 87.27 | 3,048,034 | -0.61(-0.69%) |
Mar 23, 2015 | 87.90 | 88.42 | 87.58 | 87.88 | 2,563,495 | -0.65(-0.74%) |
Mar 20, 2015 | 87.47 | 88.54 | 86.95 | 88.54 | 7,041,559 | +1.68(+1.94%) |
Mar 19, 2015 | 86.44 | 87.25 | 86.21 | 86.86 | 2,810,247 | +0.52(+0.60%) |
Mar 18, 2015 | 87.10 | 87.33 | 84.21 | 86.34 | 4,062,106 | -0.99(-1.14%) |
Mar 17, 2015 | 87.52 | 87.79 | 87.13 | 87.33 | 1,863,098 | -0.64(-0.73%) |
Mar 16, 2015 | 87.26 | 88.12 | 87.12 | 87.97 | 1,966,681 | +0.89(+1.02%) |
Mar 13, 2015 | 86.93 | 87.36 | 86.64 | 87.08 | 1,872,662 | +0.00(+0.00%) |
Mar 12, 2015 | 86.13 | 87.39 | 85.80 | 87.08 | 1,687,826 | +1.31(+1.52%) |
Mar 11, 2015 | 86.14 | 86.36 | 85.77 | 85.77 | 1,815,948 | -0.16(-0.18%) |
Mar 10, 2015 | 86.51 | 86.83 | 85.92 | 85.93 | 1,888,473 | -1.31(-1.50%) |
Mar 09, 2015 | 87.60 | 88.05 | 86.96 | 87.24 | 1,889,980 | -0.21(-0.24%) |
Mar 06, 2015 | 87.86 | 88.30 | 87.14 | 87.45 | 1,885,846 | -0.83(-0.94%) |
Mar 05, 2015 | 87.45 | 88.47 | 87.35 | 88.28 | 2,259,331 | +1.00(+1.14%) |
Mar 04, 2015 | 86.97 | 88.06 | 87.30 | 87.29 | 2,281,476 | -0.01(-0.01%) |
Mar 03, 2015 | 88.16 | 88.18 | 86.47 | 87.30 | 2,023,981 | -1.51(-1.71%) |
Mar 02, 2015 | 87.07 | 88.84 | 87.12 | 88.81 | 2,288,555 | +1.74(+2.00%) |
Feb 27, 2015 | 87.87 | 88.02 | 87.03 | 87.07 | 1,726,198 | -0.76(-0.87%) |
Feb 26, 2015 | 87.63 | 88.46 | 87.43 | 87.84 | 1,831,267 | +0.19(+0.22%) |
Feb 25, 2015 | 88.47 | 88.47 | 87.59 | 87.65 | 1,447,425 | -0.87(-0.99%) |
Feb 24, 2015 | 88.22 | 88.72 | 87.83 | 88.52 | 1,423,239 | +0.32(+0.37%) |
Feb 23, 2015 | 88.26 | 88.48 | 87.77 | 88.20 | 1,558,400 | -0.06(-0.07%) |
Feb 20, 2015 | 87.27 | 88.42 | 86.81 | 88.26 | 1,480,919 | +0.91(+1.04%) |
Feb 19, 2015 | 87.73 | 88.11 | 87.14 | 87.34 | 1,229,281 | -0.39(-0.45%) |
Feb 18, 2015 | 86.94 | 87.78 | 86.82 | 87.74 | 1,449,090 | +0.59(+0.68%) |
Feb 17, 2015 | 86.57 | 87.66 | 86.50 | 87.14 | 1,668,380 | +0.33(+0.39%) |
Feb 13, 2015 | 86.20 | 86.81 | 86.81 | 86.81 | 1,717,052 | +0.60(+0.70%) |
Feb 12, 2015 | 84.84 | 86.25 | 84.84 | 86.21 | 1,564,854 | +1.54(+1.82%) |
Feb 11, 2015 | 85.29 | 85.56 | 84.38 | 84.66 | 1,695,554 | -0.64(-0.75%) |
Feb 10, 2015 | 83.98 | 85.40 | 83.35 | 85.30 | 2,115,266 | +1.73(+2.07%) |
Feb 09, 2015 | 85.28 | 85.47 | 83.47 | 83.58 | 2,180,603 | -1.80(-2.11%) |
Feb 06, 2015 | 84.59 | 85.53 | 84.25 | 85.38 | 1,875,982 | +0.73(+0.87%) |
Feb 05, 2015 | 83.89 | 84.71 | 83.70 | 84.65 | 1,760,451 | +1.16(+1.39%) |
Feb 04, 2015 | 82.61 | 84.37 | 82.61 | 83.49 | 2,500,585 | +0.16(+0.19%) |
Feb 03, 2015 | 83.43 | 83.46 | 82.33 | 83.33 | 2,950,693 | +0.22(+0.26%) |
Feb 02, 2015 | 83.08 | 83.57 | 81.76 | 83.11 | 2,400,445 | +0.48(+0.59%) |
Jan 30, 2015 | 83.38 | 84.07 | 82.60 | 82.63 | 3,252,503 | -1.10(-1.31%) |
Jan 29, 2015 | 81.97 | 83.98 | 80.76 | 83.72 | 2,335,624 | +1.20(+1.45%) |
Jan 28, 2015 | 83.99 | 84.32 | 82.38 | 82.52 | 2,249,239 | -0.99(-1.19%) |
Jan 27, 2015 | 83.76 | 83.88 | 82.85 | 83.51 | 2,060,797 | -0.34(-0.40%) |
Jan 26, 2015 | 83.55 | 83.90 | 83.03 | 83.85 | 1,548,577 | +0.39(+0.47%) |
Jan 23, 2015 | 84.39 | 84.41 | 83.24 | 83.46 | 1,589,694 | -0.94(-1.12%) |
Jan 22, 2015 | 83.91 | 84.46 | 83.08 | 84.41 | 1,954,238 | +1.18(+1.42%) |
Jan 21, 2015 | 83.20 | 83.88 | 82.84 | 83.22 | 1,806,880 | +0.22(+0.26%) |
Jan 20, 2015 | 83.36 | 84.14 | 82.36 | 83.00 | 2,098,726 | -0.40(-0.48%) |
Jan 16, 2015 | 82.69 | 83.63 | 82.14 | 83.40 | 2,744,052 | +0.98(+1.19%) |
Jan 15, 2015 | 82.00 | 83.23 | 81.73 | 82.42 | 2,369,581 | +0.42(+0.51%) |
Jan 14, 2015 | 80.87 | 82.19 | 80.87 | 82.00 | 2,280,300 | +0.02(+0.03%) |
Jan 13, 2015 | 83.54 | 83.54 | 81.31 | 81.98 | 2,587,873 | -0.60(-0.72%) |
Jan 12, 2015 | 83.23 | 83.51 | 82.51 | 82.57 | 2,967,272 | -1.01(-1.21%) |
Jan 09, 2015 | 83.14 | 83.93 | 82.55 | 83.59 | 3,185,594 | +0.56(+0.68%) |
Jan 08, 2015 | 81.03 | 83.33 | 80.90 | 83.03 | 3,543,420 | +2.21(+2.74%) |
Jan 07, 2015 | 80.05 | 80.82 | 79.50 | 80.81 | 2,721,931 | +1.36(+1.71%) |
Jan 06, 2015 | 79.52 | 80.55 | 78.92 | 79.46 | 2,334,130 | -0.24(-0.30%) |
Jan 05, 2015 | 79.24 | 79.95 | 79.13 | 79.70 | 2,373,254 | -0.24(-0.30%) |
Jan 02, 2015 | 79.86 | 80.70 | 79.30 | 79.94 | 1,861,323 | -0.18(-0.23%) |
Dec 31, 2014 | 80.71 | 80.12 | 80.12 | 80.12 | 1,179,939 | -0.58(-0.71%) |
Dec 30, 2014 | 80.64 | 80.98 | 80.46 | 80.70 | 1,068,988 | +0.04(+0.05%) |
Dec 29, 2014 | 80.56 | 80.85 | 80.21 | 80.66 | 1,222,738 | -0.02(-0.02%) |
Dec 26, 2014 | 80.61 | 81.09 | 80.46 | 80.67 | 983,407 | +0.09(+0.11%) |
Dec 24, 2014 | 80.43 | 80.58 | 80.58 | 80.58 | 659,242 | +0.44(+0.55%) |
Dec 23, 2014 | 80.14 | 80.49 | 79.86 | 80.14 | 1,223,552 | +0.44(+0.55%) |
Dec 22, 2014 | 79.22 | 79.79 | 79.07 | 79.70 | 1,503,113 | +0.48(+0.61%) |
Dec 19, 2014 | 78.94 | 79.35 | 78.20 | 79.22 | 2,934,747 | +0.90(+1.15%) |
Dec 18, 2014 | 77.24 | 78.31 | 77.09 | 78.31 | 2,068,082 | +1.46(+1.89%) |
Dec 17, 2014 | 75.37 | 77.23 | 74.93 | 76.86 | 2,372,276 | +2.03(+2.72%) |
Dec 16, 2014 | 75.11 | 76.44 | 74.73 | 74.83 | 2,303,689 | -0.29(-0.39%) |
Dec 15, 2014 | 75.75 | 75.95 | 74.05 | 75.12 | 2,288,971 | -0.19(-0.25%) |
Dec 12, 2014 | 76.18 | 77.01 | 74.41 | 75.31 | 3,594,814 | -2.12(-2.74%) |
Dec 11, 2014 | 76.42 | 78.02 | 75.56 | 77.43 | 3,537,911 | +2.26(+3.00%) |
Dec 10, 2014 | 75.85 | 76.04 | 75.07 | 75.17 | 1,617,062 | -0.85(-1.11%) |
Dec 09, 2014 | 75.41 | 76.09 | 74.94 | 76.02 | 1,261,488 | +0.02(+0.03%) |
Dec 08, 2014 | 75.33 | 76.15 | 74.94 | 76.00 | 1,911,627 | +0.80(+1.07%) |
Dec 05, 2014 | 75.39 | 75.90 | 75.05 | 75.19 | 2,079,464 | -0.26(-0.34%) |
Dec 04, 2014 | 75.03 | 75.84 | 74.98 | 75.45 | 2,186,736 | +0.38(+0.51%) |
Dec 03, 2014 | 74.06 | 75.16 | 74.06 | 75.07 | 2,184,306 | +0.58(+0.78%) |
Dec 02, 2014 | 73.96 | 74.56 | 73.80 | 74.49 | 2,103,927 | +0.45(+0.61%) |
Dec 01, 2014 | 74.47 | 74.77 | 73.82 | 74.04 | 2,353,733 | -0.55(-0.73%) |
Nov 28, 2014 | 73.73 | 76.04 | 73.48 | 74.58 | 1,737,571 | +1.30(+1.77%) |
Nov 26, 2014 | 72.77 | 73.28 | 73.28 | 73.28 | 1,320,783 | +0.24(+0.33%) |
Nov 25, 2014 | 73.69 | 74.32 | 73.05 | 73.05 | 2,260,339 | -0.67(-0.91%) |
Nov 24, 2014 | 73.99 | 73.99 | 73.25 | 73.72 | 1,415,612 | -0.01(-0.01%) |
Nov 21, 2014 | 74.45 | 74.58 | 73.31 | 73.73 | 1,767,050 | -0.06(-0.08%) |
Nov 20, 2014 | 72.89 | 73.82 | 72.76 | 73.78 | 1,354,366 | +0.42(+0.58%) |
Nov 19, 2014 | 73.51 | 73.59 | 73.01 | 73.36 | 1,358,079 | -0.14(-0.19%) |
Nov 18, 2014 | 72.86 | 73.58 | 72.84 | 73.50 | 1,151,179 | +0.61(+0.84%) |
Nov 17, 2014 | 72.89 | 73.38 | 72.70 | 72.89 | 1,283,278 | -0.10(-0.14%) |
Nov 14, 2014 | 72.80 | 73.25 | 72.61 | 73.00 | 1,466,319 | +0.01(+0.01%) |
Nov 13, 2014 | 72.84 | 73.21 | 72.34 | 72.99 | 1,992,798 | +0.47(+0.64%) |
Nov 12, 2014 | 72.08 | 72.62 | 71.71 | 72.52 | 1,483,388 | +0.31(+0.43%) |
Nov 11, 2014 | 72.02 | 72.43 | 71.74 | 72.21 | 1,630,285 | +0.27(+0.38%) |
Nov 10, 2014 | 71.85 | 71.98 | 71.44 | 71.94 | 1,564,214 | +0.21(+0.29%) |
Nov 07, 2014 | 71.12 | 71.81 | 70.85 | 71.73 | 2,405,465 | +0.86(+1.21%) |
Nov 06, 2014 | 69.95 | 71.04 | 69.59 | 70.87 | 2,116,650 | +0.86(+1.23%) |
Nov 05, 2014 | 70.09 | 70.26 | 69.54 | 70.01 | 2,541,904 | +0.64(+0.93%) |
Nov 04, 2014 | 69.68 | 70.16 | 69.04 | 69.37 | 2,519,363 | -0.31(-0.44%) |
Nov 03, 2014 | 69.86 | 70.06 | 69.25 | 69.68 | 2,304,957 | -0.09(-0.12%) |
Oct 31, 2014 | 69.11 | 69.81 | 69.07 | 69.76 | 3,193,709 | +1.34(+1.95%) |
Oct 30, 2014 | 67.30 | 68.82 | 67.30 | 68.42 | 2,967,569 | +1.01(+1.49%) |
Oct 29, 2014 | 68.10 | 68.24 | 66.89 | 67.42 | 5,247,695 | -0.65(-0.96%) |
Oct 28, 2014 | 68.59 | 69.74 | 67.82 | 68.07 | 2,833,815 | -0.51(-0.74%) |
Oct 27, 2014 | 69.12 | 69.56 | 67.94 | 68.58 | 2,866,337 | -0.98(-1.41%) |
Oct 24, 2014 | 68.92 | 69.67 | 68.55 | 69.56 | 1,865,346 | +0.94(+1.37%) |
Oct 23, 2014 | 69.38 | 69.48 | 68.59 | 68.62 | 2,707,255 | -0.03(-0.05%) |
Oct 22, 2014 | 68.99 | 69.78 | 68.63 | 68.65 | 2,242,559 | -0.32(-0.46%) |
Oct 21, 2014 | 67.40 | 69.08 | 67.01 | 68.97 | 2,202,402 | +2.18(+3.26%) |
Oct 20, 2014 | 65.94 | 66.95 | 65.86 | 66.79 | 1,910,172 | +0.85(+1.29%) |
Oct 17, 2014 | 64.96 | 66.49 | 64.87 | 65.95 | 2,933,747 | +1.65(+2.56%) |
Oct 16, 2014 | 62.68 | 64.57 | 62.68 | 64.30 | 1,807,502 | +0.33(+0.51%) |
Oct 15, 2014 | 61.56 | 64.21 | 61.39 | 63.97 | 3,699,542 | +1.44(+2.31%) |
Oct 14, 2014 | 62.11 | 63.01 | 61.77 | 62.53 | 2,475,083 | +0.51(+0.83%) |
Oct 13, 2014 | 65.01 | 65.17 | 61.85 | 62.02 | 3,774,913 | -2.75(-4.25%) |
Oct 10, 2014 | 65.03 | 65.86 | 64.76 | 64.77 | 1,862,131 | -0.26(-0.41%) |
Oct 09, 2014 | 65.88 | 66.04 | 65.03 | 65.03 | 2,195,821 | -0.84(-1.27%) |
Oct 08, 2014 | 64.59 | 65.96 | 64.34 | 65.87 | 2,141,488 | +1.62(+2.52%) |
Oct 07, 2014 | 65.04 | 65.17 | 64.25 | 64.25 | 1,631,686 | -0.97(-1.49%) |
Oct 06, 2014 | 65.74 | 65.97 | 64.99 | 65.23 | 1,789,699 | -0.41(-0.63%) |
Oct 03, 2014 | 65.40 | 66.10 | 65.40 | 65.64 | 1,272,026 | +0.45(+0.69%) |
Oct 02, 2014 | 64.95 | 65.33 | 64.23 | 65.19 | 1,480,479 | +0.23(+0.36%) |
Oct 01, 2014 | 66.44 | 66.52 | 64.75 | 64.95 | 1,675,166 | -1.60(-2.40%) |
Sep 30, 2014 | 67.00 | 67.39 | 66.49 | 66.55 | 1,805,409 | -0.74(-1.11%) |
Sep 29, 2014 | 66.74 | 67.62 | 66.49 | 67.29 | 1,557,438 | +0.20(+0.29%) |
Sep 26, 2014 | 66.32 | 67.21 | 66.31 | 67.10 | 1,206,393 | +0.74(+1.11%) |
Sep 25, 2014 | 66.89 | 67.15 | 66.36 | 66.36 | 1,325,332 | -0.80(-1.19%) |
Sep 24, 2014 | 66.45 | 67.29 | 66.31 | 67.16 | 1,667,657 | +0.77(+1.16%) |
Sep 23, 2014 | 66.51 | 66.84 | 66.37 | 66.39 | 1,517,562 | -0.17(-0.26%) |
Sep 22, 2014 | 66.87 | 67.10 | 66.57 | 66.57 | 1,575,001 | -0.45(-0.68%) |
Sep 19, 2014 | 67.18 | 67.24 | 66.81 | 67.02 | 2,345,966 | +0.21(+0.31%) |
Sep 18, 2014 | 66.24 | 67.00 | 66.14 | 66.81 | 1,453,748 | +0.84(+1.28%) |
Sep 17, 2014 | 65.93 | 66.34 | 65.67 | 65.97 | 962,585 | +0.17(+0.26%) |
Sep 16, 2014 | 65.41 | 66.16 | 65.24 | 65.80 | 1,552,311 | +0.41(+0.62%) |
Sep 15, 2014 | 65.38 | 65.61 | 64.91 | 65.39 | 1,457,220 | -0.11(-0.17%) |
Sep 12, 2014 | 66.08 | 66.16 | 65.24 | 65.50 | 1,385,723 | -0.76(-1.14%) |
Sep 11, 2014 | 65.78 | 66.31 | 65.68 | 66.26 | 1,279,322 | +0.38(+0.57%) |
Sep 10, 2014 | 65.98 | 65.99 | 65.62 | 65.88 | 1,331,584 | +0.08(+0.13%) |
Sep 09, 2014 | 66.01 | 66.11 | 65.75 | 65.80 | 1,348,647 | -0.43(-0.64%) |
Sep 08, 2014 | 66.32 | 66.40 | 65.93 | 66.22 | 923,337 | -0.11(-0.17%) |
Sep 05, 2014 | 65.91 | 66.40 | 65.74 | 66.34 | 1,310,952 | +0.26(+0.39%) |
Sep 04, 2014 | 65.98 | 66.47 | 65.91 | 66.08 | 933,680 | +0.07(+0.10%) |
Sep 03, 2014 | 66.48 | 66.61 | 65.85 | 66.01 | 1,045,435 | -0.10(-0.16%) |
Sep 02, 2014 | 66.43 | 66.55 | 65.95 | 66.12 | 1,219,612 | -0.16(-0.25%) |
Aug 29, 2014 | 66.21 | 66.28 | 66.28 | 66.28 | 989,513 | -0.01(-0.01%) |
Aug 28, 2014 | 65.81 | 66.61 | 65.64 | 66.29 | 913,623 | +0.15(+0.23%) |
Aug 27, 2014 | 66.25 | 66.34 | 65.76 | 66.13 | 1,380,613 | -0.05(-0.08%) |
Aug 26, 2014 | 66.14 | 66.40 | 65.89 | 66.19 | 842,853 | +0.06(+0.10%) |
Aug 25, 2014 | 66.11 | 66.25 | 65.83 | 66.12 | 1,152,982 | +0.19(+0.29%) |
Aug 22, 2014 | 66.02 | 66.24 | 65.73 | 65.93 | 959,393 | -0.09(-0.13%) |
Aug 21, 2014 | 65.47 | 66.20 | 65.42 | 66.02 | 1,586,502 | +0.67(+1.03%) |
Aug 20, 2014 | 65.07 | 65.47 | 64.88 | 65.35 | 1,331,295 | +0.21(+0.32%) |
Aug 19, 2014 | 65.32 | 65.33 | 65.05 | 65.14 | 1,072,432 | +0.07(+0.10%) |
Aug 18, 2014 | 64.92 | 65.18 | 64.71 | 65.07 | 1,286,377 | +0.40(+0.63%) |
Aug 15, 2014 | 64.64 | 64.98 | 64.12 | 64.67 | 1,533,818 | +0.30(+0.47%) |
Aug 14, 2014 | 64.59 | 64.67 | 64.11 | 64.37 | 1,384,400 | +0.02(+0.03%) |
Aug 13, 2014 | 64.16 | 64.44 | 63.79 | 64.35 | 1,305,644 | +0.51(+0.80%) |
Aug 12, 2014 | 63.25 | 63.94 | 63.23 | 63.84 | 1,748,587 | +0.54(+0.85%) |
Aug 11, 2014 | 63.41 | 63.88 | 63.21 | 63.30 | 1,121,245 | -0.02(-0.03%) |
Aug 08, 2014 | 62.65 | 63.32 | 62.47 | 63.32 | 1,998,671 | +0.93(+1.49%) |
Aug 07, 2014 | 63.08 | 63.14 | 62.22 | 62.39 | 2,470,879 | -0.47(-0.75%) |
Aug 06, 2014 | 62.12 | 62.90 | 62.12 | 62.86 | 2,734,065 | +0.72(+1.16%) |
Aug 05, 2014 | 62.83 | 63.18 | 62.02 | 62.14 | 2,564,082 | -1.02(-1.61%) |
Aug 04, 2014 | 62.39 | 63.30 | 61.81 | 63.16 | 1,706,223 | +1.10(+1.77%) |
Aug 01, 2014 | 62.27 | 62.49 | 61.72 | 62.06 | 2,910,176 | -0.45(-0.71%) |
Jul 31, 2014 | 63.58 | 63.61 | 62.45 | 62.51 | 1,964,467 | -1.19(-1.87%) |
Jul 30, 2014 | 63.93 | 64.20 | 63.56 | 63.70 | 1,853,363 | -0.18(-0.28%) |
Jul 29, 2014 | 64.54 | 64.69 | 63.87 | 63.87 | 1,896,841 | -0.58(-0.90%) |
Jul 28, 2014 | 64.56 | 64.80 | 64.13 | 64.45 | 1,747,448 | -0.04(-0.06%) |
Jul 25, 2014 | 64.70 | 65.01 | 64.42 | 64.49 | 1,147,993 | -0.21(-0.33%) |
Jul 24, 2014 | 65.18 | 65.18 | 64.61 | 64.70 | 1,795,180 | -0.35(-0.53%) |
Jul 23, 2014 | 65.17 | 65.35 | 64.80 | 65.05 | 1,563,888 | +0.20(+0.30%) |
Jul 22, 2014 | 64.46 | 65.14 | 64.43 | 64.85 | 1,958,199 | +0.42(+0.65%) |
Jul 21, 2014 | 64.29 | 64.46 | 64.01 | 64.43 | 2,029,985 | +0.12(+0.19%) |
Jul 18, 2014 | 63.90 | 64.37 | 63.57 | 64.31 | 4,094,917 | +0.37(+0.58%) |
Jul 17, 2014 | 63.39 | 64.06 | 62.32 | 63.94 | 5,465,419 | +2.79(+4.57%) |
Jul 16, 2014 | 61.53 | 61.58 | 61.07 | 61.14 | 2,504,856 | -0.18(-0.29%) |
Jul 15, 2014 | 61.83 | 62.03 | 61.16 | 61.32 | 1,936,489 | -0.27(-0.44%) |
Jul 14, 2014 | 61.47 | 61.72 | 61.46 | 61.59 | 1,170,890 | +0.14(+0.23%) |
Jul 11, 2014 | 61.36 | 61.51 | 61.06 | 61.46 | 1,143,258 | +0.15(+0.24%) |
Jul 10, 2014 | 61.50 | 61.50 | 61.18 | 61.31 | 2,173,436 | -0.86(-1.38%) |
Jul 09, 2014 | 61.66 | 62.20 | 61.52 | 62.17 | 1,671,600 | +0.58(+0.94%) |
Jul 08, 2014 | 62.23 | 62.26 | 61.42 | 61.59 | 1,800,561 | -0.62(-0.99%) |
Jul 07, 2014 | 62.81 | 62.94 | 62.06 | 62.21 | 1,284,848 | -0.67(-1.07%) |
Jul 03, 2014 | 62.73 | 62.88 | 62.88 | 62.88 | 650,954 | +0.26(+0.42%) |
Jul 02, 2014 | 62.74 | 63.01 | 62.45 | 62.62 | 981,097 | -0.23(-0.37%) |
Jul 01, 2014 | 62.75 | 63.13 | 62.71 | 62.85 | 1,423,165 | +0.13(+0.21%) |
Jun 30, 2014 | 63.04 | 63.04 | 62.59 | 62.71 | 2,231,623 | -0.17(-0.27%) |
Jun 27, 2014 | 61.92 | 62.95 | 61.92 | 62.88 | 2,058,613 | +0.66(+1.06%) |
Jun 26, 2014 | 62.42 | 62.42 | 61.71 | 62.22 | 1,175,054 | -0.23(-0.37%) |
Jun 25, 2014 | 62.08 | 62.56 | 62.03 | 62.45 | 1,307,765 | +0.39(+0.63%) |
Jun 24, 2014 | 61.83 | 62.47 | 61.79 | 62.06 | 1,727,494 | +0.05(+0.09%) |
Jun 23, 2014 | 61.91 | 62.16 | 61.71 | 62.01 | 1,133,674 | +0.18(+0.29%) |
Jun 20, 2014 | 61.81 | 62.12 | 61.63 | 61.83 | 1,795,463 | +0.20(+0.33%) |
Jun 19, 2014 | 61.61 | 61.72 | 61.42 | 61.62 | 1,070,884 | -0.12(-0.20%) |
Jun 18, 2014 | 61.48 | 61.81 | 61.03 | 61.75 | 1,116,900 | +0.29(+0.47%) |
Jun 17, 2014 | 61.14 | 61.76 | 61.07 | 61.46 | 908,482 | +0.13(+0.22%) |
Jun 16, 2014 | 61.42 | 61.84 | 61.08 | 61.32 | 1,095,448 | -0.12(-0.20%) |
Jun 13, 2014 | 61.48 | 61.61 | 61.12 | 61.45 | 861,048 | +0.15(+0.25%) |
Jun 12, 2014 | 61.56 | 61.96 | 61.12 | 61.29 | 1,299,543 | -0.31(-0.51%) |
Jun 11, 2014 | 61.85 | 61.99 | 61.52 | 61.60 | 941,693 | -0.35(-0.57%) |
Jun 10, 2014 | 61.84 | 62.01 | 61.62 | 61.96 | 1,123,175 | -0.00(-0.01%) |
Jun 06, 2014 | 61.96 | 62.44 | 61.82 | 61.96 | 1,236,193 | +0.15(+0.24%) |
Jun 05, 2014 | 61.80 | 62.06 | 61.07 | 61.82 | 1,275,877 | +0.02(+0.04%) |
Jun 04, 2014 | 61.53 | 61.92 | 61.12 | 61.79 | 1,363,065 | +0.03(+0.05%) |
Jun 03, 2014 | 61.44 | 62.08 | 61.44 | 61.76 | 1,199,967 | +0.06(+0.10%) |