Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 79.47 | 79.49 | 79.07 | 79.12 | 54,769 | -0.12(-0.15%) |
Jul 30, 2015 | 78.97 | 79.33 | 78.59 | 79.24 | 81,314 | +0.03(+0.03%) |
Jul 29, 2015 | 78.96 | 79.31 | 78.80 | 79.21 | 89,942 | +0.35(+0.44%) |
Jul 28, 2015 | 78.30 | 78.93 | 77.90 | 78.86 | 365,285 | +1.03(+1.33%) |
Jul 27, 2015 | 77.93 | 78.18 | 77.67 | 77.83 | 102,998 | -0.44(-0.57%) |
Jul 24, 2015 | 79.39 | 79.39 | 78.18 | 78.27 | 73,369 | -0.79(-1.00%) |
Jul 23, 2015 | 79.67 | 79.69 | 78.88 | 79.07 | 92,252 | -0.48(-0.60%) |
Jul 22, 2015 | 79.21 | 79.75 | 79.21 | 79.55 | 516,700 | -0.42(-0.53%) |
Jul 21, 2015 | 80.21 | 80.24 | 79.81 | 79.97 | 117,345 | -0.23(-0.29%) |
Jul 20, 2015 | 80.05 | 80.41 | 79.92 | 80.20 | 97,026 | +0.29(+0.37%) |
Jul 17, 2015 | 79.72 | 79.92 | 79.55 | 79.90 | 104,364 | +0.62(+0.78%) |
Jul 16, 2015 | 79.07 | 79.30 | 78.95 | 79.29 | 1,067,757 | +0.76(+0.96%) |
Jul 15, 2015 | 78.70 | 78.85 | 78.37 | 78.53 | 61,381 | -0.03(-0.04%) |
Jul 14, 2015 | 78.17 | 78.70 | 78.17 | 78.56 | 57,027 | +0.41(+0.53%) |
Jul 13, 2015 | 77.74 | 78.17 | 77.74 | 78.14 | 77,298 | +1.02(+1.33%) |
Jul 10, 2015 | 76.78 | 77.29 | 76.76 | 77.12 | 73,071 | +1.10(+1.44%) |
Jul 09, 2015 | 76.63 | 76.63 | 75.99 | 76.03 | 85,152 | +0.15(+0.19%) |
Jul 08, 2015 | 76.71 | 76.77 | 75.88 | 75.88 | 92,685 | -1.43(-1.85%) |
Jul 07, 2015 | 76.95 | 77.33 | 75.93 | 77.31 | 190,262 | +0.45(+0.59%) |
Jul 06, 2015 | 76.38 | 77.17 | 76.38 | 76.85 | 79,478 | -0.19(-0.25%) |
Jul 02, 2015 | 77.20 | 77.05 | 77.05 | 77.05 | 45,142 | +0.00(+0.00%) |
Jul 01, 2015 | 77.13 | 77.20 | 76.68 | 77.05 | 52,482 | +0.60(+0.78%) |
Jun 30, 2015 | 76.69 | 76.84 | 76.17 | 76.45 | 166,368 | +0.37(+0.48%) |
Jun 29, 2015 | 77.09 | 77.39 | 76.04 | 76.08 | 168,059 | -1.79(-2.30%) |
Jun 26, 2015 | 78.12 | 78.14 | 77.57 | 77.87 | 73,659 | -0.13(-0.16%) |
Jun 25, 2015 | 78.43 | 78.44 | 77.91 | 78.00 | 81,451 | -0.19(-0.24%) |
Jun 24, 2015 | 78.53 | 78.80 | 78.18 | 78.18 | 57,986 | -0.51(-0.64%) |
Jun 23, 2015 | 78.70 | 78.73 | 78.49 | 78.69 | 56,500 | +0.10(+0.13%) |
Jun 22, 2015 | 78.42 | 78.81 | 78.42 | 78.59 | 59,461 | +0.62(+0.80%) |
Jun 19, 2015 | 78.31 | 78.38 | 77.97 | 77.97 | 73,631 | -0.49(-0.62%) |
Jun 18, 2015 | 77.66 | 78.60 | 77.66 | 78.45 | 77,711 | +0.84(+1.08%) |
Jun 17, 2015 | 77.62 | 77.84 | 77.19 | 77.62 | 133,877 | +0.18(+0.24%) |
Jun 16, 2015 | 77.01 | 77.50 | 76.95 | 77.43 | 112,756 | +0.37(+0.48%) |
Jun 15, 2015 | 76.89 | 77.13 | 76.53 | 77.07 | 134,812 | -0.34(-0.44%) |
Jun 12, 2015 | 77.65 | 77.65 | 77.30 | 77.41 | 113,413 | -0.58(-0.74%) |
Jun 11, 2015 | 78.07 | 78.18 | 77.88 | 77.99 | 43,173 | +0.17(+0.21%) |
Jun 10, 2015 | 77.10 | 77.97 | 77.08 | 77.82 | 128,066 | +0.96(+1.25%) |
Jun 09, 2015 | 76.91 | 77.03 | 76.51 | 76.86 | 54,519 | -0.12(-0.16%) |
Jun 08, 2015 | 77.54 | 77.54 | 76.88 | 76.98 | 75,508 | -0.61(-0.78%) |
Jun 05, 2015 | 77.71 | 77.80 | 77.23 | 77.58 | 120,492 | -0.13(-0.17%) |
Jun 04, 2015 | 77.96 | 78.29 | 77.57 | 77.71 | 128,425 | -0.57(-0.73%) |
Jun 03, 2015 | 78.23 | 78.50 | 78.23 | 78.28 | 63,535 | +0.26(+0.33%) |
Jun 02, 2015 | 77.90 | 78.37 | 77.56 | 78.02 | 379,724 | -0.03(-0.04%) |
Jun 01, 2015 | 78.05 | 78.30 | 77.62 | 78.05 | 76,134 | +0.27(+0.34%) |
May 29, 2015 | 78.40 | 78.40 | 77.72 | 77.78 | 282,609 | -0.61(-0.77%) |
May 28, 2015 | 78.40 | 78.44 | 78.16 | 78.39 | 77,678 | -0.21(-0.27%) |
May 27, 2015 | 77.86 | 78.66 | 77.79 | 78.60 | 71,789 | +0.89(+1.15%) |
May 26, 2015 | 78.46 | 78.46 | 77.52 | 77.71 | 100,752 | -0.89(-1.13%) |
May 22, 2015 | 78.50 | 78.60 | 78.60 | 78.60 | 104,657 | +0.00(+0.00%) |
May 21, 2015 | 78.28 | 78.67 | 78.28 | 78.60 | 69,677 | +0.29(+0.38%) |
May 20, 2015 | 78.44 | 78.67 | 78.11 | 78.31 | 75,444 | -0.13(-0.16%) |
May 19, 2015 | 78.55 | 78.65 | 78.36 | 78.44 | 125,611 | -0.06(-0.07%) |
May 18, 2015 | 78.15 | 78.59 | 78.14 | 78.49 | 139,954 | +0.25(+0.32%) |
May 15, 2015 | 78.30 | 78.33 | 78.05 | 78.24 | 65,876 | +0.11(+0.14%) |
May 14, 2015 | 77.61 | 78.15 | 77.48 | 78.13 | 60,921 | +0.97(+1.26%) |
May 13, 2015 | 77.44 | 77.69 | 77.05 | 77.16 | 60,088 | -0.04(-0.05%) |
May 12, 2015 | 77.09 | 77.41 | 76.69 | 77.20 | 50,817 | -0.19(-0.25%) |
May 11, 2015 | 77.85 | 77.85 | 77.39 | 77.39 | 74,002 | -0.41(-0.53%) |
May 08, 2015 | 77.41 | 77.88 | 77.41 | 77.80 | 59,279 | +1.02(+1.33%) |
May 07, 2015 | 76.29 | 76.90 | 76.25 | 76.78 | 56,160 | +0.45(+0.59%) |
May 06, 2015 | 76.94 | 77.00 | 75.85 | 76.33 | 114,003 | -0.29(-0.38%) |
May 05, 2015 | 77.59 | 77.60 | 76.59 | 76.63 | 88,918 | -1.02(-1.31%) |
May 04, 2015 | 77.74 | 78.05 | 77.58 | 77.65 | 74,768 | +0.11(+0.14%) |
May 01, 2015 | 76.88 | 77.54 | 76.88 | 77.54 | 129,647 | +0.94(+1.22%) |
Apr 30, 2015 | 77.31 | 77.56 | 76.21 | 76.60 | 209,980 | -1.04(-1.34%) |
Apr 29, 2015 | 77.70 | 78.05 | 77.24 | 77.64 | 80,629 | -0.42(-0.54%) |
Apr 28, 2015 | 78.35 | 78.38 | 77.46 | 78.06 | 133,599 | -0.17(-0.22%) |
Apr 27, 2015 | 78.81 | 78.91 | 78.13 | 78.23 | 86,257 | -0.34(-0.43%) |
Apr 24, 2015 | 78.74 | 78.74 | 78.43 | 78.57 | 87,370 | +0.23(+0.29%) |
Apr 23, 2015 | 78.00 | 78.61 | 77.97 | 78.34 | 99,093 | +0.14(+0.18%) |
Apr 22, 2015 | 78.02 | 78.31 | 77.63 | 78.21 | 118,339 | +0.49(+0.63%) |
Apr 21, 2015 | 77.61 | 78.06 | 77.67 | 77.72 | 148,425 | +0.11(+0.14%) |
Apr 20, 2015 | 77.23 | 77.69 | 77.23 | 77.61 | 133,834 | +0.82(+1.06%) |
Apr 17, 2015 | 77.32 | 77.37 | 76.47 | 76.79 | 137,899 | -1.02(-1.31%) |
Apr 16, 2015 | 77.74 | 78.00 | 77.66 | 77.81 | 144,833 | +0.05(+0.06%) |
Apr 15, 2015 | 77.72 | 77.92 | 77.54 | 77.76 | 120,169 | +0.39(+0.51%) |
Apr 14, 2015 | 77.37 | 77.52 | 76.97 | 77.37 | 97,571 | -0.09(-0.12%) |
Apr 13, 2015 | 77.83 | 78.10 | 77.42 | 77.46 | 95,370 | -0.30(-0.39%) |
Apr 10, 2015 | 77.63 | 77.84 | 77.55 | 77.76 | 67,583 | +0.25(+0.32%) |
Apr 09, 2015 | 77.17 | 77.57 | 76.90 | 77.52 | 104,862 | +0.32(+0.42%) |
Apr 08, 2015 | 76.92 | 77.31 | 76.82 | 77.20 | 156,899 | +0.39(+0.51%) |
Apr 07, 2015 | 77.03 | 77.38 | 76.77 | 76.80 | 149,541 | -0.16(-0.20%) |
Apr 06, 2015 | 75.97 | 77.19 | 75.93 | 76.96 | 112,080 | +0.50(+0.66%) |
Apr 02, 2015 | 76.17 | 76.45 | 76.45 | 76.45 | 113,805 | +0.25(+0.33%) |
Apr 01, 2015 | 76.56 | 76.56 | 75.74 | 76.20 | 82,537 | -0.32(-0.42%) |
Mar 31, 2015 | 76.88 | 77.22 | 76.47 | 76.53 | 80,470 | -0.73(-0.94%) |
Mar 30, 2015 | 76.87 | 77.28 | 76.87 | 77.25 | 70,353 | +0.91(+1.19%) |
Mar 27, 2015 | 76.28 | 76.50 | 76.17 | 76.34 | 63,789 | +0.10(+0.13%) |
Mar 26, 2015 | 76.00 | 76.65 | 75.79 | 76.24 | 134,609 | -0.15(-0.19%) |
Mar 25, 2015 | 77.94 | 77.97 | 76.38 | 76.39 | 120,105 | -1.48(-1.90%) |
Mar 24, 2015 | 78.21 | 78.49 | 77.86 | 77.87 | 71,355 | -0.35(-0.45%) |
Mar 23, 2015 | 78.44 | 78.55 | 78.19 | 78.21 | 104,543 | -0.33(-0.43%) |
Mar 20, 2015 | 78.38 | 78.76 | 78.31 | 78.55 | 67,083 | +0.69(+0.88%) |
Mar 19, 2015 | 77.84 | 78.07 | 77.66 | 77.86 | 76,997 | -0.09(-0.12%) |
Mar 18, 2015 | 77.00 | 78.22 | 76.50 | 77.95 | 89,667 | +0.88(+1.14%) |
Mar 17, 2015 | 76.97 | 77.23 | 76.70 | 77.07 | 66,324 | -0.04(-0.05%) |
Mar 16, 2015 | 76.33 | 77.11 | 76.31 | 77.11 | 77,487 | +1.06(+1.40%) |
Mar 13, 2015 | 76.36 | 76.61 | 75.61 | 76.05 | 100,648 | -0.49(-0.65%) |
Mar 12, 2015 | 75.79 | 76.57 | 75.79 | 76.54 | 74,604 | +1.03(+1.37%) |
Mar 11, 2015 | 75.99 | 76.05 | 75.46 | 75.51 | 79,191 | -0.44(-0.58%) |
Mar 10, 2015 | 76.63 | 76.64 | 75.93 | 75.95 | 141,282 | -1.31(-1.69%) |
Mar 09, 2015 | 77.12 | 77.40 | 76.97 | 77.26 | 97,126 | +0.28(+0.37%) |
Mar 06, 2015 | 77.79 | 77.89 | 76.81 | 76.97 | 170,249 | -1.05(-1.35%) |
Mar 05, 2015 | 78.16 | 78.18 | 77.78 | 78.03 | 73,119 | +0.06(+0.07%) |
Mar 04, 2015 | 78.13 | 78.24 | 77.63 | 77.97 | 117,182 | -0.27(-0.34%) |
Mar 03, 2015 | 78.32 | 78.55 | 78.02 | 78.24 | 135,142 | -0.37(-0.47%) |
Mar 02, 2015 | 78.05 | 78.61 | 78.05 | 78.60 | 78,640 | +0.64(+0.82%) |
Feb 27, 2015 | 78.26 | 78.27 | 77.93 | 77.96 | 66,177 | -0.31(-0.40%) |
Feb 26, 2015 | 78.23 | 78.30 | 77.93 | 78.27 | 84,977 | +0.11(+0.14%) |
Feb 25, 2015 | 78.05 | 78.44 | 78.01 | 78.16 | 55,349 | +0.01(+0.01%) |
Feb 24, 2015 | 78.17 | 78.22 | 77.89 | 78.16 | 81,822 | +0.05(+0.06%) |
Feb 23, 2015 | 78.05 | 78.11 | 77.83 | 78.11 | 82,355 | +0.06(+0.08%) |
Feb 20, 2015 | 77.48 | 78.06 | 77.24 | 78.05 | 124,179 | +0.55(+0.71%) |
Feb 19, 2015 | 77.20 | 77.62 | 77.20 | 77.50 | 83,366 | +0.12(+0.15%) |
Feb 18, 2015 | 77.14 | 77.38 | 77.03 | 77.38 | 98,512 | +0.15(+0.19%) |
Feb 17, 2015 | 77.11 | 77.29 | 76.93 | 77.23 | 102,786 | +0.09(+0.12%) |
Feb 13, 2015 | 76.86 | 77.14 | 77.14 | 77.14 | 81,030 | +0.45(+0.58%) |
Feb 12, 2015 | 76.29 | 76.69 | 76.18 | 76.69 | 104,846 | +0.70(+0.92%) |
Feb 11, 2015 | 75.75 | 76.09 | 75.63 | 75.99 | 79,444 | +0.23(+0.30%) |
Feb 10, 2015 | 75.38 | 75.82 | 75.06 | 75.77 | 386,962 | +0.94(+1.26%) |
Feb 09, 2015 | 74.87 | 75.15 | 74.73 | 74.82 | 77,320 | -0.27(-0.37%) |
Feb 06, 2015 | 75.80 | 75.80 | 74.95 | 75.10 | 109,535 | -0.41(-0.55%) |
Feb 05, 2015 | 75.13 | 75.55 | 74.99 | 75.51 | 127,978 | +0.78(+1.04%) |
Feb 04, 2015 | 74.55 | 75.20 | 74.55 | 74.73 | 93,606 | -0.21(-0.28%) |
Feb 03, 2015 | 74.35 | 74.94 | 74.06 | 74.94 | 131,895 | +0.89(+1.20%) |
Feb 02, 2015 | 73.62 | 74.06 | 72.56 | 74.05 | 183,673 | +0.69(+0.94%) |
Jan 30, 2015 | 73.74 | 74.34 | 73.27 | 73.37 | 139,660 | -0.63(-0.85%) |
Jan 29, 2015 | 73.42 | 74.09 | 72.82 | 74.00 | 150,013 | +0.76(+1.04%) |
Jan 28, 2015 | 74.82 | 74.82 | 73.21 | 73.24 | 118,267 | -0.67(-0.90%) |
Jan 27, 2015 | 74.09 | 74.50 | 73.64 | 73.91 | 107,823 | -1.00(-1.33%) |
Jan 26, 2015 | 74.63 | 74.95 | 74.41 | 74.90 | 95,500 | +0.21(+0.28%) |
Jan 23, 2015 | 74.73 | 75.04 | 74.54 | 74.69 | 158,007 | -0.16(-0.22%) |
Jan 22, 2015 | 74.00 | 74.90 | 73.44 | 74.86 | 158,783 | +1.21(+1.64%) |
Jan 21, 2015 | 73.17 | 73.83 | 72.98 | 73.65 | 106,690 | +0.38(+0.52%) |
Jan 20, 2015 | 73.26 | 73.42 | 72.53 | 73.27 | 119,360 | +0.33(+0.45%) |
Jan 16, 2015 | 71.91 | 72.93 | 71.86 | 72.93 | 104,057 | +0.91(+1.27%) |
Jan 15, 2015 | 73.08 | 73.27 | 71.97 | 72.02 | 92,529 | -0.81(-1.12%) |
Jan 14, 2015 | 72.39 | 72.95 | 72.08 | 72.83 | 139,769 | -0.36(-0.49%) |
Jan 13, 2015 | 73.91 | 74.39 | 72.69 | 73.19 | 208,965 | -0.09(-0.12%) |
Jan 12, 2015 | 73.96 | 74.04 | 73.07 | 73.28 | 188,378 | -0.59(-0.79%) |
Jan 09, 2015 | 74.67 | 74.67 | 73.62 | 73.87 | 137,434 | -0.60(-0.81%) |
Jan 08, 2015 | 73.79 | 74.54 | 73.79 | 74.47 | 88,892 | +1.27(+1.74%) |
Jan 07, 2015 | 72.88 | 73.33 | 72.73 | 73.20 | 127,035 | +0.93(+1.29%) |
Jan 06, 2015 | 73.17 | 73.26 | 71.88 | 72.27 | 256,704 | -0.74(-1.02%) |
Jan 05, 2015 | 73.97 | 73.97 | 72.84 | 73.01 | 150,574 | -1.23(-1.65%) |
Jan 02, 2015 | 74.79 | 74.93 | 73.87 | 74.24 | 139,771 | -0.18(-0.25%) |
Dec 31, 2014 | 75.40 | 74.42 | 74.42 | 74.42 | 63,120 | -0.70(-0.93%) |
Dec 30, 2014 | 75.50 | 75.50 | 75.01 | 75.12 | 79,550 | -0.49(-0.65%) |
Dec 29, 2014 | 75.42 | 75.68 | 75.37 | 75.61 | 75,303 | +0.15(+0.19%) |
Dec 26, 2014 | 75.35 | 75.61 | 75.27 | 75.46 | 181,107 | +0.38(+0.50%) |
Dec 24, 2014 | 75.19 | 75.09 | 75.09 | 75.09 | 119,580 | +0.03(+0.04%) |
Dec 23, 2014 | 75.49 | 75.49 | 74.91 | 75.06 | 125,870 | -0.05(-0.06%) |
Dec 22, 2014 | 74.88 | 75.11 | 74.70 | 75.11 | 86,602 | +0.21(+0.28%) |
Dec 19, 2014 | 74.68 | 75.15 | 74.47 | 74.90 | 151,222 | +0.35(+0.47%) |
Dec 18, 2014 | 73.92 | 74.55 | 73.63 | 74.55 | 166,982 | +1.74(+2.39%) |
Dec 17, 2014 | 71.48 | 72.95 | 71.48 | 72.80 | 200,946 | +1.48(+2.07%) |
Dec 16, 2014 | 71.75 | 72.94 | 71.30 | 71.33 | 186,087 | -0.79(-1.10%) |
Dec 15, 2014 | 73.21 | 73.34 | 71.93 | 72.12 | 193,329 | -0.59(-0.82%) |
Dec 12, 2014 | 73.16 | 73.64 | 72.71 | 72.71 | 118,528 | -1.00(-1.36%) |
Dec 11, 2014 | 73.68 | 74.46 | 73.55 | 73.72 | 78,830 | +0.31(+0.42%) |
Dec 10, 2014 | 74.43 | 74.44 | 73.30 | 73.41 | 112,548 | -1.19(-1.59%) |
Dec 09, 2014 | 73.65 | 74.61 | 73.43 | 74.59 | 144,900 | +0.14(+0.18%) |
Dec 08, 2014 | 74.90 | 75.09 | 74.19 | 74.46 | 173,418 | -0.59(-0.79%) |
Dec 05, 2014 | 75.11 | 75.19 | 74.88 | 75.05 | 160,302 | +0.02(+0.02%) |
Dec 04, 2014 | 74.99 | 75.22 | 74.67 | 75.03 | 224,840 | -0.05(-0.07%) |
Dec 03, 2014 | 74.98 | 75.15 | 74.75 | 75.08 | 321,772 | +0.30(+0.40%) |
Dec 02, 2014 | 74.47 | 74.91 | 74.37 | 74.78 | 312,612 | +0.35(+0.47%) |
Dec 01, 2014 | 74.88 | 75.01 | 74.26 | 74.44 | 133,309 | -0.77(-1.02%) |
Nov 28, 2014 | 75.22 | 75.44 | 75.17 | 75.20 | 44,102 | -0.10(-0.13%) |
Nov 26, 2014 | 75.10 | 75.30 | 75.30 | 75.30 | 103,618 | +0.26(+0.34%) |
Nov 25, 2014 | 75.18 | 75.30 | 74.99 | 75.05 | 99,737 | +0.05(+0.06%) |
Nov 24, 2014 | 74.78 | 75.03 | 74.78 | 75.00 | 112,178 | +0.43(+0.57%) |
Nov 21, 2014 | 74.99 | 74.99 | 74.35 | 74.57 | 147,903 | +0.47(+0.64%) |
Nov 20, 2014 | 73.69 | 74.30 | 73.68 | 74.10 | 63,131 | +0.10(+0.14%) |
Nov 19, 2014 | 74.16 | 74.16 | 73.69 | 74.00 | 97,056 | -0.17(-0.23%) |
Nov 18, 2014 | 73.65 | 74.28 | 73.65 | 74.17 | 61,592 | +0.57(+0.77%) |
Nov 17, 2014 | 73.58 | 73.87 | 73.42 | 73.61 | 162,458 | -0.12(-0.16%) |
Nov 14, 2014 | 73.73 | 73.76 | 73.42 | 73.73 | 109,355 | +0.04(+0.05%) |
Nov 13, 2014 | 73.71 | 73.94 | 73.34 | 73.69 | 123,476 | +0.12(+0.16%) |
Nov 12, 2014 | 73.26 | 73.66 | 73.26 | 73.57 | 138,228 | +0.08(+0.11%) |
Nov 11, 2014 | 73.45 | 73.51 | 73.18 | 73.49 | 120,455 | +0.17(+0.24%) |
Nov 10, 2014 | 73.25 | 73.41 | 73.05 | 73.32 | 79,153 | +0.17(+0.24%) |
Nov 07, 2014 | 73.21 | 73.26 | 72.87 | 73.14 | 128,891 | -0.02(-0.03%) |
Nov 06, 2014 | 72.96 | 73.16 | 72.62 | 73.16 | 112,806 | +0.27(+0.38%) |
Nov 05, 2014 | 73.22 | 73.22 | 72.68 | 72.89 | 115,234 | +0.23(+0.31%) |
Nov 04, 2014 | 72.79 | 72.79 | 72.23 | 72.66 | 89,745 | -0.36(-0.50%) |
Nov 03, 2014 | 72.97 | 73.23 | 72.86 | 73.02 | 146,581 | +0.07(+0.10%) |
Oct 31, 2014 | 73.07 | 73.07 | 72.69 | 72.95 | 124,489 | +0.83(+1.15%) |
Oct 30, 2014 | 71.44 | 72.26 | 71.36 | 72.12 | 110,735 | +0.55(+0.76%) |
Oct 29, 2014 | 71.74 | 71.83 | 71.14 | 71.57 | 121,103 | -0.18(-0.25%) |
Oct 28, 2014 | 71.18 | 71.77 | 71.14 | 71.76 | 211,934 | +0.88(+1.24%) |
Oct 27, 2014 | 70.76 | 70.99 | 70.99 | 70.88 | 88,703 | -0.11(-0.15%) |
Oct 24, 2014 | 70.69 | 71.03 | 70.40 | 70.99 | 232,395 | +0.36(+0.50%) |
Oct 23, 2014 | 70.31 | 70.99 | 70.25 | 70.63 | 159,270 | +1.05(+1.51%) |
Oct 22, 2014 | 70.23 | 70.37 | 69.55 | 69.59 | 505,072 | -0.57(-0.81%) |
Oct 21, 2014 | 69.21 | 70.15 | 69.21 | 70.15 | 193,906 | +1.50(+2.19%) |
Oct 20, 2014 | 67.70 | 68.67 | 67.70 | 68.65 | 148,784 | +0.87(+1.28%) |
Oct 17, 2014 | 67.70 | 68.27 | 67.47 | 67.78 | 142,343 | +0.87(+1.29%) |
Oct 16, 2014 | 65.76 | 67.40 | 65.65 | 66.91 | 187,659 | -0.01(-0.01%) |
Oct 15, 2014 | 67.21 | 67.17 | 65.39 | 66.92 | 297,133 | -0.29(-0.43%) |
Oct 14, 2014 | 67.57 | 68.05 | 67.02 | 67.21 | 136,577 | +0.07(+0.11%) |
Oct 13, 2014 | 68.42 | 68.70 | 67.11 | 67.14 | 205,248 | -1.30(-1.91%) |
Oct 10, 2014 | 69.32 | 69.78 | 68.45 | 68.45 | 215,129 | -1.00(-1.44%) |
Oct 09, 2014 | 70.63 | 70.68 | 69.45 | 69.45 | 155,356 | -1.32(-1.87%) |
Oct 08, 2014 | 69.57 | 70.86 | 69.11 | 70.77 | 144,419 | +1.20(+1.73%) |
Oct 07, 2014 | 70.23 | 70.36 | 69.57 | 69.57 | 158,210 | -0.99(-1.41%) |
Oct 06, 2014 | 70.95 | 71.05 | 70.33 | 70.56 | 177,616 | -0.16(-0.23%) |
Oct 03, 2014 | 70.36 | 70.89 | 70.22 | 70.73 | 137,581 | +0.78(+1.12%) |
Oct 02, 2014 | 69.82 | 70.12 | 69.07 | 69.94 | 72,267 | +0.02(+0.03%) |
Oct 01, 2014 | 70.83 | 70.83 | 69.73 | 69.92 | 98,950 | -1.01(-1.43%) |
Sep 30, 2014 | 71.13 | 71.33 | 70.79 | 70.94 | 67,468 | -0.09(-0.13%) |
Sep 29, 2014 | 70.51 | 71.13 | 70.42 | 71.03 | 46,162 | -0.14(-0.19%) |
Sep 26, 2014 | 70.54 | 71.24 | 70.51 | 71.16 | 78,661 | +0.83(+1.18%) |
Sep 25, 2014 | 71.42 | 71.48 | 70.31 | 70.33 | 125,960 | -1.33(-1.86%) |
Sep 24, 2014 | 71.01 | 71.69 | 70.81 | 71.66 | 116,487 | +0.69(+0.98%) |
Sep 23, 2014 | 70.94 | 71.27 | 70.86 | 70.97 | 137,425 | -0.21(-0.29%) |
Sep 22, 2014 | 71.74 | 71.74 | 70.95 | 71.18 | 100,614 | -0.69(-0.97%) |
Sep 19, 2014 | 72.29 | 72.29 | 71.73 | 71.88 | 74,993 | -0.14(-0.19%) |
Sep 18, 2014 | 71.90 | 72.03 | 71.78 | 72.01 | 62,150 | +0.35(+0.49%) |
Sep 17, 2014 | 71.60 | 71.95 | 71.30 | 71.66 | 72,185 | +0.09(+0.13%) |
Sep 16, 2014 | 70.68 | 71.62 | 70.61 | 71.56 | 60,125 | +0.63(+0.88%) |
Sep 15, 2014 | 71.31 | 71.31 | 70.76 | 70.94 | 59,617 | -0.34(-0.47%) |
Sep 12, 2014 | 71.68 | 71.68 | 71.06 | 71.28 | 91,498 | -0.45(-0.63%) |
Sep 11, 2014 | 71.45 | 71.73 | 71.35 | 71.73 | 54,471 | +0.05(+0.06%) |
Sep 10, 2014 | 71.32 | 71.72 | 71.11 | 71.68 | 90,178 | +0.41(+0.57%) |
Sep 09, 2014 | 71.73 | 71.92 | 71.12 | 71.28 | 108,791 | -0.49(-0.68%) |
Sep 08, 2014 | 71.84 | 71.88 | 71.48 | 71.77 | 132,118 | -0.14(-0.19%) |
Sep 05, 2014 | 71.58 | 71.90 | 71.29 | 71.90 | 91,868 | +0.34(+0.47%) |
Sep 04, 2014 | 71.88 | 72.16 | 71.38 | 71.57 | 82,119 | -0.21(-0.29%) |
Sep 03, 2014 | 72.38 | 72.38 | 71.67 | 71.78 | 136,368 | -0.30(-0.42%) |
Sep 02, 2014 | 72.12 | 72.16 | 71.82 | 72.08 | 83,524 | +0.10(+0.14%) |
Aug 29, 2014 | 72.02 | 71.98 | 71.98 | 71.98 | 49,931 | +0.15(+0.20%) |
Aug 28, 2014 | 71.66 | 71.89 | 71.62 | 71.83 | 53,329 | -0.11(-0.15%) |
Aug 27, 2014 | 72.05 | 72.05 | 71.85 | 71.94 | 273,360 | -0.07(-0.10%) |
Aug 26, 2014 | 72.04 | 72.12 | 71.99 | 72.01 | 73,132 | +0.08(+0.11%) |
Aug 25, 2014 | 71.98 | 72.06 | 71.81 | 71.93 | 130,643 | +0.35(+0.50%) |
Aug 22, 2014 | 71.58 | 71.72 | 71.40 | 71.58 | 55,376 | -0.03(-0.04%) |
Aug 21, 2014 | 71.60 | 71.68 | 71.49 | 71.60 | 53,734 | +0.06(+0.09%) |
Aug 20, 2014 | 71.23 | 71.63 | 71.23 | 71.54 | 94,941 | +0.16(+0.23%) |
Aug 19, 2014 | 71.11 | 71.44 | 71.09 | 71.38 | 113,048 | +0.47(+0.67%) |
Aug 18, 2014 | 70.65 | 70.94 | 70.64 | 70.90 | 76,098 | +0.65(+0.93%) |
Aug 15, 2014 | 70.35 | 70.46 | 69.71 | 70.25 | 119,673 | +0.20(+0.29%) |
Aug 14, 2014 | 69.79 | 70.05 | 69.78 | 70.05 | 109,545 | +0.35(+0.51%) |
Aug 13, 2014 | 69.39 | 69.79 | 69.37 | 69.69 | 57,556 | +0.54(+0.78%) |
Aug 12, 2014 | 69.28 | 69.40 | 68.96 | 69.16 | 99,320 | -0.19(-0.28%) |
Aug 11, 2014 | 69.34 | 69.62 | 69.31 | 69.35 | 214,385 | +0.31(+0.45%) |
Aug 08, 2014 | 68.37 | 69.05 | 68.24 | 69.04 | 164,155 | +0.76(+1.12%) |
Aug 07, 2014 | 68.95 | 68.99 | 68.10 | 68.27 | 99,828 | -0.35(-0.50%) |
Aug 06, 2014 | 68.21 | 68.97 | 68.21 | 68.62 | 239,843 | +0.04(+0.05%) |
Aug 05, 2014 | 68.95 | 69.05 | 68.29 | 68.58 | 220,886 | -0.60(-0.87%) |
Aug 04, 2014 | 68.87 | 69.38 | 68.58 | 69.18 | 134,381 | +0.50(+0.73%) |