Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 92.67 | 93.43 | 91.43 | 91.94 | 547,605 | -1.19(-1.28%) |
Apr 29, 2015 | 92.94 | 93.70 | 92.62 | 93.14 | 370,742 | -0.57(-0.61%) |
Apr 28, 2015 | 92.91 | 93.73 | 92.66 | 93.71 | 430,629 | +0.62(+0.66%) |
Apr 27, 2015 | 93.23 | 93.92 | 92.33 | 93.09 | 326,640 | +0.26(+0.28%) |
Apr 24, 2015 | 93.44 | 93.91 | 92.18 | 92.82 | 473,699 | -0.58(-0.62%) |
Apr 23, 2015 | 92.97 | 93.79 | 92.50 | 93.40 | 278,469 | +0.46(+0.50%) |
Apr 22, 2015 | 93.75 | 93.95 | 92.27 | 92.94 | 592,983 | -0.66(-0.71%) |
Apr 21, 2015 | 94.35 | 94.80 | 93.46 | 93.60 | 296,382 | -0.68(-0.72%) |
Apr 20, 2015 | 93.82 | 94.44 | 93.82 | 94.28 | 255,678 | +1.11(+1.20%) |
Apr 17, 2015 | 94.48 | 95.04 | 92.86 | 93.17 | 546,422 | -1.91(-2.01%) |
Apr 16, 2015 | 94.82 | 95.61 | 94.56 | 95.08 | 319,824 | -0.01(-0.01%) |
Apr 15, 2015 | 95.93 | 96.26 | 94.96 | 95.08 | 278,242 | -0.19(-0.20%) |
Apr 14, 2015 | 95.26 | 95.71 | 94.60 | 95.28 | 346,056 | +0.11(+0.12%) |
Apr 13, 2015 | 95.45 | 96.49 | 95.15 | 95.16 | 371,593 | -0.16(-0.17%) |
Apr 10, 2015 | 94.98 | 95.37 | 94.71 | 95.32 | 369,767 | +0.57(+0.60%) |
Apr 09, 2015 | 94.66 | 94.95 | 94.01 | 94.76 | 371,159 | +0.04(+0.04%) |
Apr 08, 2015 | 95.00 | 95.32 | 94.07 | 94.72 | 469,473 | +0.02(+0.02%) |
Apr 07, 2015 | 94.85 | 95.79 | 94.68 | 94.70 | 649,125 | -0.34(-0.36%) |
Apr 06, 2015 | 93.55 | 95.32 | 93.55 | 95.04 | 396,003 | +0.99(+1.05%) |
Apr 02, 2015 | 93.71 | 94.06 | 94.06 | 94.06 | 416,225 | +0.34(+0.36%) |
Apr 01, 2015 | 93.83 | 94.63 | 93.01 | 93.72 | 577,587 | -0.34(-0.37%) |
Mar 31, 2015 | 94.78 | 94.95 | 93.75 | 94.07 | 591,464 | -0.88(-0.93%) |
Mar 30, 2015 | 94.42 | 95.56 | 93.94 | 94.95 | 375,381 | +1.06(+1.13%) |
Mar 27, 2015 | 93.79 | 94.38 | 93.39 | 93.89 | 442,319 | +0.38(+0.41%) |
Mar 26, 2015 | 93.62 | 94.02 | 92.95 | 93.51 | 659,630 | -0.30(-0.32%) |
Mar 25, 2015 | 95.69 | 96.92 | 93.81 | 93.81 | 601,989 | -1.57(-1.65%) |
Mar 24, 2015 | 95.30 | 96.22 | 95.03 | 95.38 | 535,626 | -0.14(-0.15%) |
Mar 23, 2015 | 95.51 | 96.27 | 95.25 | 95.52 | 614,110 | -0.18(-0.19%) |
Mar 20, 2015 | 94.83 | 96.09 | 94.70 | 95.71 | 799,764 | +1.14(+1.21%) |
Mar 19, 2015 | 94.23 | 95.84 | 93.46 | 94.57 | 639,868 | +0.27(+0.29%) |
Mar 18, 2015 | 93.68 | 94.94 | 91.99 | 94.30 | 754,280 | +0.20(+0.21%) |
Mar 17, 2015 | 94.45 | 94.79 | 93.17 | 94.10 | 578,498 | -0.87(-0.92%) |
Mar 16, 2015 | 94.57 | 95.09 | 94.34 | 94.97 | 374,419 | +0.76(+0.80%) |
Mar 13, 2015 | 95.32 | 95.50 | 93.40 | 94.21 | 583,314 | -1.17(-1.22%) |
Mar 12, 2015 | 94.20 | 95.78 | 93.97 | 95.37 | 573,475 | +1.85(+1.98%) |
Mar 11, 2015 | 93.86 | 94.61 | 93.13 | 93.52 | 952,982 | -0.34(-0.36%) |
Mar 10, 2015 | 95.54 | 95.70 | 93.86 | 93.86 | 932,391 | -2.47(-2.56%) |
Mar 09, 2015 | 95.41 | 96.86 | 95.32 | 96.32 | 587,122 | +1.34(+1.41%) |
Mar 06, 2015 | 96.24 | 96.34 | 94.59 | 94.98 | 496,340 | -1.49(-1.55%) |
Mar 05, 2015 | 96.77 | 97.00 | 95.96 | 96.47 | 449,645 | -0.27(-0.28%) |
Mar 04, 2015 | 96.98 | 97.34 | 97.12 | 96.75 | 433,953 | -0.38(-0.39%) |
Mar 03, 2015 | 97.62 | 97.88 | 96.51 | 97.12 | 351,742 | -0.86(-0.88%) |
Mar 02, 2015 | 97.31 | 98.04 | 93.63 | 97.98 | 502,903 | +0.67(+0.69%) |
Feb 27, 2015 | 97.33 | 97.77 | 96.67 | 97.31 | 464,967 | +0.07(+0.07%) |
Feb 26, 2015 | 97.37 | 97.69 | 96.79 | 97.24 | 589,944 | -0.02(-0.02%) |
Feb 25, 2015 | 98.13 | 98.23 | 96.91 | 97.26 | 592,544 | -0.61(-0.62%) |
Feb 24, 2015 | 96.56 | 98.05 | 96.24 | 97.87 | 567,598 | +1.11(+1.15%) |
Feb 23, 2015 | 96.29 | 97.37 | 96.16 | 96.76 | 542,047 | -0.13(-0.13%) |
Feb 20, 2015 | 95.78 | 97.00 | 95.22 | 96.89 | 523,956 | +1.04(+1.08%) |
Feb 19, 2015 | 94.39 | 96.11 | 93.83 | 95.85 | 660,000 | +1.46(+1.55%) |
Feb 18, 2015 | 93.37 | 94.47 | 93.23 | 94.39 | 416,945 | +0.85(+0.91%) |
Feb 17, 2015 | 93.28 | 93.86 | 92.42 | 93.54 | 620,798 | +0.19(+0.21%) |
Feb 13, 2015 | 92.05 | 93.35 | 93.35 | 93.35 | 954,520 | +1.75(+1.91%) |
Feb 12, 2015 | 87.26 | 92.96 | 87.26 | 91.60 | 1,681,783 | +6.20(+7.26%) |
Feb 11, 2015 | 86.27 | 86.51 | 85.17 | 85.40 | 1,316,920 | -0.75(-0.87%) |
Feb 10, 2015 | 85.93 | 86.40 | 85.58 | 86.15 | 464,977 | +0.45(+0.52%) |
Feb 09, 2015 | 86.84 | 86.90 | 85.48 | 85.70 | 452,394 | -1.35(-1.55%) |
Feb 06, 2015 | 86.82 | 87.07 | 86.26 | 87.05 | 433,720 | +0.34(+0.40%) |
Feb 05, 2015 | 86.48 | 86.83 | 86.11 | 86.71 | 349,067 | +0.74(+0.86%) |
Feb 04, 2015 | 85.95 | 86.52 | 85.64 | 85.96 | 362,519 | -0.23(-0.27%) |
Feb 03, 2015 | 85.86 | 86.31 | 85.19 | 86.19 | 597,289 | +0.97(+1.14%) |
Feb 02, 2015 | 85.02 | 85.47 | 84.08 | 85.22 | 393,953 | +0.53(+0.63%) |
Jan 30, 2015 | 84.53 | 85.71 | 84.37 | 84.69 | 514,092 | -0.55(-0.65%) |
Jan 29, 2015 | 83.90 | 85.35 | 83.84 | 85.24 | 419,516 | +1.23(+1.46%) |
Jan 28, 2015 | 85.81 | 86.11 | 83.94 | 84.01 | 890,714 | -1.32(-1.55%) |
Jan 27, 2015 | 85.65 | 85.81 | 84.84 | 85.33 | 653,550 | -1.16(-1.34%) |
Jan 26, 2015 | 86.81 | 86.90 | 85.87 | 86.49 | 589,433 | -0.54(-0.62%) |
Jan 23, 2015 | 88.45 | 88.50 | 86.24 | 87.03 | 1,116,427 | -1.51(-1.70%) |
Jan 22, 2015 | 85.84 | 88.56 | 85.65 | 88.54 | 985,077 | +3.28(+3.85%) |
Jan 21, 2015 | 85.59 | 86.02 | 84.73 | 85.26 | 849,263 | -0.60(-0.70%) |
Jan 20, 2015 | 86.56 | 86.56 | 84.63 | 85.86 | 636,061 | +0.18(+0.20%) |
Jan 16, 2015 | 83.90 | 85.73 | 83.69 | 85.68 | 912,329 | +1.67(+1.99%) |
Jan 15, 2015 | 82.97 | 84.58 | 82.97 | 84.02 | 949,568 | +1.05(+1.26%) |
Jan 14, 2015 | 81.29 | 83.20 | 81.15 | 82.97 | 825,574 | +0.91(+1.11%) |
Jan 13, 2015 | 81.41 | 82.24 | 81.10 | 82.06 | 759,324 | +1.37(+1.70%) |
Jan 12, 2015 | 81.51 | 81.81 | 80.31 | 80.69 | 362,706 | -0.84(-1.03%) |
Jan 09, 2015 | 81.45 | 81.84 | 80.88 | 81.53 | 570,426 | +0.41(+0.50%) |
Jan 08, 2015 | 79.72 | 81.15 | 79.65 | 81.12 | 418,390 | +2.01(+2.54%) |
Jan 07, 2015 | 78.81 | 79.20 | 78.17 | 79.11 | 647,352 | +0.77(+0.99%) |
Jan 06, 2015 | 79.64 | 80.15 | 77.89 | 78.33 | 527,931 | -0.97(-1.23%) |
Jan 05, 2015 | 80.17 | 80.66 | 78.91 | 79.31 | 479,620 | -1.18(-1.47%) |
Jan 02, 2015 | 80.94 | 81.29 | 79.95 | 80.49 | 364,904 | -0.41(-0.50%) |
Dec 31, 2014 | 82.17 | 80.90 | 80.90 | 80.90 | 267,010 | -1.27(-1.54%) |
Dec 30, 2014 | 82.06 | 82.51 | 81.84 | 82.16 | 248,841 | -0.26(-0.32%) |
Dec 29, 2014 | 82.33 | 82.60 | 82.04 | 82.43 | 265,300 | -0.13(-0.15%) |
Dec 26, 2014 | 82.80 | 83.00 | 82.46 | 82.56 | 181,767 | +0.14(+0.17%) |
Dec 24, 2014 | 82.32 | 82.41 | 82.41 | 82.41 | 218,884 | +0.14(+0.17%) |
Dec 23, 2014 | 82.14 | 82.59 | 81.74 | 82.27 | 365,490 | +0.57(+0.70%) |
Dec 22, 2014 | 81.43 | 81.87 | 81.14 | 81.70 | 339,947 | +0.27(+0.33%) |
Dec 19, 2014 | 81.99 | 81.99 | 81.23 | 81.43 | 759,612 | -0.03(-0.04%) |
Dec 18, 2014 | 81.17 | 81.46 | 80.51 | 81.46 | 550,968 | +1.62(+2.03%) |
Dec 17, 2014 | 78.83 | 79.92 | 78.31 | 79.84 | 666,166 | +1.46(+1.87%) |
Dec 16, 2014 | 78.48 | 79.88 | 77.92 | 78.38 | 673,522 | -0.33(-0.42%) |
Dec 15, 2014 | 79.99 | 80.04 | 78.53 | 78.71 | 431,625 | -0.79(-1.00%) |
Dec 12, 2014 | 80.88 | 81.00 | 79.48 | 79.50 | 859,757 | -1.73(-2.13%) |
Dec 11, 2014 | 80.51 | 81.48 | 80.38 | 81.24 | 421,540 | +0.87(+1.08%) |
Dec 10, 2014 | 81.73 | 81.73 | 80.29 | 80.37 | 584,507 | -1.56(-1.90%) |
Dec 09, 2014 | 81.08 | 81.98 | 81.05 | 81.93 | 410,666 | +0.45(+0.56%) |
Dec 08, 2014 | 82.02 | 82.10 | 81.16 | 81.47 | 490,604 | -0.69(-0.84%) |
Dec 05, 2014 | 82.14 | 82.59 | 81.78 | 82.17 | 509,557 | +0.18(+0.22%) |
Dec 04, 2014 | 81.47 | 82.01 | 81.20 | 81.98 | 474,658 | +0.34(+0.42%) |
Dec 03, 2014 | 81.20 | 81.77 | 80.77 | 81.64 | 532,545 | +0.48(+0.59%) |
Dec 02, 2014 | 80.83 | 81.26 | 80.53 | 81.16 | 604,284 | +0.56(+0.69%) |
Dec 01, 2014 | 80.08 | 80.98 | 79.37 | 80.61 | 984,505 | +0.23(+0.29%) |
Nov 28, 2014 | 79.83 | 81.10 | 79.58 | 80.38 | 611,927 | +0.83(+1.05%) |
Nov 26, 2014 | 78.98 | 79.54 | 79.54 | 79.54 | 314,922 | +0.58(+0.73%) |
Nov 25, 2014 | 79.47 | 79.71 | 78.92 | 78.96 | 690,182 | -0.32(-0.40%) |
Nov 24, 2014 | 79.63 | 79.81 | 78.83 | 79.28 | 413,865 | -0.28(-0.35%) |
Nov 21, 2014 | 79.81 | 80.30 | 79.40 | 79.56 | 1,340,817 | +0.41(+0.51%) |
Nov 20, 2014 | 78.15 | 79.19 | 78.00 | 79.15 | 716,499 | +0.80(+1.02%) |
Nov 19, 2014 | 78.53 | 78.63 | 78.00 | 78.35 | 621,078 | -0.17(-0.21%) |
Nov 18, 2014 | 77.89 | 78.61 | 77.52 | 78.52 | 583,848 | +0.63(+0.81%) |
Nov 17, 2014 | 77.66 | 78.26 | 77.36 | 77.89 | 529,744 | -0.08(-0.10%) |
Nov 14, 2014 | 79.21 | 79.21 | 77.13 | 77.97 | 847,730 | -1.54(-1.94%) |
Nov 13, 2014 | 79.69 | 80.08 | 79.11 | 79.51 | 352,782 | +0.00(+0.00%) |
Nov 12, 2014 | 79.18 | 79.58 | 78.70 | 79.51 | 335,290 | +0.23(+0.29%) |
Nov 11, 2014 | 78.99 | 79.80 | 78.88 | 79.28 | 392,181 | +0.40(+0.50%) |
Nov 10, 2014 | 78.60 | 79.03 | 78.54 | 78.88 | 459,283 | +0.40(+0.51%) |
Nov 07, 2014 | 78.74 | 79.17 | 78.30 | 78.49 | 544,280 | -0.12(-0.15%) |
Nov 06, 2014 | 77.62 | 78.87 | 77.46 | 78.61 | 710,286 | +1.14(+1.47%) |
Nov 05, 2014 | 76.03 | 77.75 | 75.99 | 77.47 | 831,988 | +1.60(+2.10%) |
Nov 04, 2014 | 76.41 | 79.80 | 75.84 | 75.87 | 881,212 | -2.12(-2.72%) |
Nov 03, 2014 | 79.06 | 79.28 | 77.45 | 77.99 | 694,862 | -0.78(-0.99%) |
Oct 31, 2014 | 78.15 | 78.80 | 77.70 | 78.77 | 840,441 | +1.71(+2.22%) |
Oct 30, 2014 | 76.58 | 77.38 | 76.37 | 77.06 | 493,347 | +0.38(+0.50%) |
Oct 29, 2014 | 78.39 | 78.45 | 76.21 | 76.68 | 1,444,983 | -1.71(-2.18%) |
Oct 28, 2014 | 75.96 | 78.39 | 75.96 | 78.39 | 839,102 | +2.57(+3.40%) |
Oct 27, 2014 | 76.53 | 77.31 | 75.42 | 75.82 | 679,604 | -1.49(-1.93%) |
Oct 24, 2014 | 76.52 | 77.38 | 76.32 | 77.31 | 474,940 | +0.89(+1.16%) |
Oct 23, 2014 | 78.35 | 78.35 | 76.29 | 76.42 | 881,635 | -1.21(-1.56%) |
Oct 22, 2014 | 78.37 | 78.95 | 77.60 | 77.63 | 487,362 | -0.48(-0.61%) |
Oct 21, 2014 | 76.84 | 78.11 | 76.83 | 78.11 | 566,917 | +1.59(+2.08%) |
Oct 20, 2014 | 75.74 | 76.54 | 75.38 | 76.52 | 421,554 | +0.71(+0.94%) |
Oct 17, 2014 | 75.79 | 76.65 | 75.47 | 75.80 | 747,844 | +0.61(+0.81%) |
Oct 16, 2014 | 73.58 | 75.46 | 73.24 | 75.19 | 631,860 | +0.40(+0.53%) |
Oct 15, 2014 | 73.31 | 75.10 | 72.81 | 74.79 | 829,264 | +0.60(+0.80%) |
Oct 14, 2014 | 73.81 | 74.59 | 72.98 | 74.20 | 859,986 | +1.08(+1.48%) |
Oct 13, 2014 | 73.89 | 74.19 | 72.81 | 73.12 | 1,124,158 | -0.72(-0.97%) |
Oct 10, 2014 | 73.88 | 74.26 | 73.16 | 73.83 | 911,261 | -0.14(-0.18%) |
Oct 09, 2014 | 75.31 | 75.36 | 73.77 | 73.97 | 689,388 | -1.40(-1.86%) |
Oct 08, 2014 | 74.16 | 75.39 | 73.69 | 75.36 | 450,656 | +1.33(+1.79%) |
Oct 07, 2014 | 74.78 | 75.04 | 74.03 | 74.04 | 620,093 | -1.06(-1.42%) |
Oct 06, 2014 | 75.67 | 76.06 | 74.91 | 75.10 | 536,669 | -0.46(-0.61%) |
Oct 03, 2014 | 75.48 | 75.80 | 75.39 | 75.56 | 527,463 | +0.33(+0.43%) |
Oct 02, 2014 | 74.71 | 75.34 | 73.92 | 75.24 | 512,941 | +0.45(+0.61%) |
Oct 01, 2014 | 76.06 | 76.06 | 74.75 | 74.78 | 668,296 | -1.39(-1.83%) |
Sep 30, 2014 | 76.84 | 77.07 | 75.98 | 76.17 | 582,902 | -0.70(-0.91%) |
Sep 29, 2014 | 76.16 | 77.05 | 76.13 | 76.87 | 501,753 | -0.02(-0.03%) |
Sep 26, 2014 | 76.04 | 76.92 | 75.88 | 76.90 | 522,924 | +0.92(+1.21%) |
Sep 25, 2014 | 77.20 | 77.20 | 75.90 | 75.98 | 583,117 | -1.48(-1.91%) |
Sep 24, 2014 | 77.37 | 77.68 | 77.09 | 77.45 | 723,253 | -0.01(-0.01%) |
Sep 23, 2014 | 78.57 | 78.71 | 77.45 | 77.46 | 604,439 | -1.18(-1.50%) |
Sep 22, 2014 | 79.55 | 79.86 | 78.51 | 78.64 | 587,216 | -1.01(-1.27%) |
Sep 19, 2014 | 79.93 | 79.97 | 79.25 | 79.65 | 1,142,413 | +0.06(+0.08%) |
Sep 18, 2014 | 78.87 | 79.71 | 78.83 | 79.59 | 622,332 | +1.00(+1.28%) |
Sep 17, 2014 | 78.78 | 78.99 | 78.24 | 78.58 | 432,417 | +0.11(+0.14%) |
Sep 16, 2014 | 77.87 | 78.73 | 77.69 | 78.47 | 351,756 | +0.52(+0.67%) |
Sep 15, 2014 | 77.64 | 78.18 | 77.43 | 77.95 | 338,611 | +0.25(+0.32%) |
Sep 12, 2014 | 78.42 | 78.72 | 77.45 | 77.70 | 475,609 | -0.67(-0.86%) |
Sep 11, 2014 | 77.86 | 78.58 | 77.85 | 78.38 | 393,127 | +0.08(+0.10%) |
Sep 10, 2014 | 78.23 | 78.65 | 78.04 | 78.30 | 709,094 | +0.06(+0.07%) |
Sep 09, 2014 | 79.86 | 80.06 | 78.16 | 78.24 | 809,951 | -1.89(-2.36%) |
Sep 08, 2014 | 80.16 | 80.66 | 80.08 | 80.13 | 537,383 | -0.04(-0.05%) |
Sep 05, 2014 | 80.17 | 80.19 | 79.64 | 80.17 | 526,605 | +0.17(+0.21%) |
Sep 04, 2014 | 79.56 | 80.08 | 79.53 | 80.01 | 537,499 | +0.44(+0.56%) |
Sep 03, 2014 | 80.65 | 80.65 | 79.42 | 79.56 | 722,138 | -0.57(-0.71%) |
Sep 02, 2014 | 80.34 | 80.72 | 79.45 | 80.13 | 512,610 | -0.20(-0.25%) |
Aug 29, 2014 | 80.24 | 80.33 | 80.33 | 80.33 | 327,167 | +0.27(+0.34%) |
Aug 28, 2014 | 79.43 | 80.31 | 79.20 | 80.06 | 368,539 | +0.42(+0.53%) |
Aug 27, 2014 | 80.02 | 80.04 | 79.14 | 79.64 | 435,020 | +0.01(+0.01%) |
Aug 26, 2014 | 79.99 | 80.08 | 79.62 | 79.63 | 529,384 | -0.12(-0.15%) |
Aug 25, 2014 | 79.83 | 80.16 | 79.56 | 79.75 | 584,071 | +0.06(+0.08%) |
Aug 22, 2014 | 80.01 | 80.35 | 79.67 | 79.69 | 346,758 | -0.39(-0.48%) |
Aug 21, 2014 | 79.93 | 80.50 | 79.69 | 80.08 | 414,580 | +0.32(+0.40%) |
Aug 20, 2014 | 80.33 | 80.46 | 79.44 | 79.76 | 448,017 | -0.57(-0.71%) |
Aug 19, 2014 | 80.14 | 80.39 | 79.89 | 80.33 | 438,068 | +0.56(+0.70%) |
Aug 18, 2014 | 79.59 | 80.02 | 79.28 | 79.77 | 392,996 | +0.69(+0.87%) |
Aug 15, 2014 | 79.74 | 79.86 | 78.58 | 79.08 | 585,981 | -0.38(-0.48%) |
Aug 14, 2014 | 79.44 | 79.82 | 79.16 | 79.46 | 305,951 | -0.05(-0.06%) |
Aug 13, 2014 | 79.28 | 79.63 | 78.73 | 79.51 | 448,641 | +0.87(+1.11%) |
Aug 12, 2014 | 78.03 | 78.78 | 77.80 | 78.64 | 515,589 | +0.69(+0.88%) |
Aug 11, 2014 | 78.16 | 78.57 | 77.84 | 77.95 | 494,345 | -0.12(-0.15%) |
Aug 08, 2014 | 77.41 | 78.05 | 76.95 | 78.07 | 507,179 | +0.89(+1.15%) |
Aug 07, 2014 | 77.76 | 77.85 | 76.85 | 77.18 | 826,952 | -0.35(-0.45%) |
Aug 06, 2014 | 76.08 | 77.71 | 75.99 | 77.53 | 892,696 | +1.24(+1.63%) |
Aug 05, 2014 | 77.49 | 78.23 | 76.09 | 76.29 | 1,369,206 | -4.31(-5.35%) |
Aug 04, 2014 | 80.31 | 80.67 | 79.46 | 80.60 | 465,890 | +0.63(+0.79%) |
Aug 01, 2014 | 79.55 | 80.33 | 77.10 | 79.97 | 564,130 | +0.11(+0.14%) |
Jul 31, 2014 | 81.26 | 81.61 | 79.83 | 79.86 | 555,929 | -1.76(-2.15%) |
Jul 30, 2014 | 81.79 | 81.91 | 81.18 | 81.61 | 491,790 | +0.18(+0.22%) |
Jul 29, 2014 | 82.23 | 82.49 | 81.40 | 81.43 | 366,053 | -0.85(-1.04%) |
Jul 28, 2014 | 82.01 | 82.56 | 81.60 | 82.28 | 392,895 | +0.20(+0.24%) |
Jul 25, 2014 | 82.08 | 82.26 | 81.69 | 82.09 | 454,998 | -0.03(-0.04%) |
Jul 24, 2014 | 82.35 | 82.59 | 81.95 | 82.12 | 376,597 | -0.05(-0.06%) |
Jul 23, 2014 | 82.35 | 82.35 | 81.83 | 82.16 | 873,792 | -0.14(-0.17%) |
Jul 22, 2014 | 82.31 | 83.08 | 81.97 | 82.31 | 782,211 | +0.22(+0.27%) |
Jul 21, 2014 | 82.22 | 82.61 | 81.66 | 82.09 | 357,182 | -0.38(-0.46%) |
Jul 18, 2014 | 82.05 | 82.59 | 81.63 | 82.46 | 387,046 | +0.69(+0.84%) |
Jul 17, 2014 | 82.15 | 82.55 | 81.64 | 81.78 | 387,676 | -0.65(-0.79%) |
Jul 16, 2014 | 82.70 | 82.70 | 82.18 | 82.43 | 510,129 | -0.05(-0.06%) |
Jul 15, 2014 | 82.86 | 83.08 | 82.31 | 82.47 | 365,561 | -0.17(-0.20%) |
Jul 14, 2014 | 82.73 | 82.79 | 82.46 | 82.64 | 327,913 | +0.21(+0.25%) |
Jul 11, 2014 | 82.18 | 82.58 | 82.11 | 82.43 | 322,971 | +0.25(+0.31%) |
Jul 10, 2014 | 81.85 | 82.43 | 81.63 | 82.18 | 307,904 | -0.36(-0.43%) |
Jul 09, 2014 | 83.01 | 83.18 | 82.36 | 82.54 | 396,169 | -0.09(-0.11%) |
Jul 08, 2014 | 83.30 | 83.32 | 82.51 | 82.63 | 483,966 | -0.62(-0.74%) |
Jul 07, 2014 | 83.49 | 83.69 | 83.06 | 83.25 | 705,409 | -0.12(-0.14%) |
Jul 03, 2014 | 83.22 | 83.37 | 83.37 | 83.37 | 317,303 | +0.30(+0.36%) |
Jul 02, 2014 | 82.96 | 83.30 | 82.71 | 83.07 | 333,226 | -0.06(-0.07%) |
Jul 01, 2014 | 82.81 | 83.32 | 82.39 | 83.12 | 418,969 | +0.66(+0.81%) |
Jun 30, 2014 | 82.67 | 82.84 | 81.82 | 82.46 | 391,820 | -0.07(-0.09%) |
Jun 27, 2014 | 81.32 | 82.58 | 81.28 | 82.53 | 357,368 | +0.68(+0.83%) |
Jun 26, 2014 | 81.98 | 82.12 | 81.29 | 81.85 | 243,725 | -0.26(-0.32%) |
Jun 25, 2014 | 81.67 | 82.26 | 81.58 | 82.11 | 444,928 | +0.55(+0.67%) |
Jun 24, 2014 | 81.96 | 82.23 | 81.52 | 81.56 | 383,124 | -0.45(-0.55%) |
Jun 23, 2014 | 82.68 | 82.98 | 81.76 | 82.01 | 418,503 | -0.55(-0.67%) |
Jun 20, 2014 | 81.50 | 83.20 | 80.16 | 82.57 | 1,063,639 | +1.62(+2.00%) |
Jun 19, 2014 | 81.10 | 81.23 | 80.56 | 80.94 | 397,325 | -0.15(-0.18%) |
Jun 18, 2014 | 79.62 | 81.12 | 79.35 | 81.09 | 637,014 | +1.58(+1.98%) |
Jun 17, 2014 | 79.21 | 79.68 | 78.74 | 79.52 | 293,133 | +0.46(+0.59%) |
Jun 16, 2014 | 79.40 | 79.83 | 78.86 | 79.05 | 665,400 | -0.35(-0.44%) |
Jun 13, 2014 | 79.67 | 79.79 | 79.27 | 79.40 | 343,785 | -0.26(-0.33%) |
Jun 12, 2014 | 80.03 | 80.22 | 79.60 | 79.66 | 373,639 | -0.58(-0.72%) |
Jun 11, 2014 | 79.89 | 80.35 | 79.71 | 80.23 | 280,581 | +0.06(+0.08%) |
Jun 10, 2014 | 80.06 | 80.20 | 79.81 | 80.17 | 296,871 | +0.72(+0.90%) |
Jun 06, 2014 | 79.17 | 79.45 | 78.89 | 79.45 | 380,506 | +0.32(+0.41%) |
Jun 05, 2014 | 79.21 | 79.49 | 78.61 | 79.13 | 290,706 | -0.12(-0.15%) |
Jun 04, 2014 | 78.67 | 79.33 | 78.33 | 79.25 | 529,930 | +0.67(+0.85%) |
Jun 03, 2014 | 78.58 | 79.23 | 78.26 | 78.58 | 387,426 | +0.00(+0.00%) |
Jun 02, 2014 | 78.34 | 78.93 | 78.15 | 78.58 | 528,881 | +0.39(+0.49%) |
May 30, 2014 | 77.85 | 78.96 | 77.85 | 78.19 | 797,953 | +0.24(+0.31%) |
May 29, 2014 | 77.82 | 77.99 | 77.33 | 77.95 | 340,786 | +0.24(+0.31%) |
May 28, 2014 | 77.45 | 77.93 | 77.43 | 77.71 | 307,692 | +0.01(+0.01%) |
May 27, 2014 | 78.05 | 78.29 | 77.39 | 77.70 | 331,464 | -0.18(-0.23%) |
May 23, 2014 | 77.20 | 77.88 | 77.88 | 77.88 | 200,186 | +0.69(+0.90%) |
May 22, 2014 | 77.17 | 77.63 | 77.02 | 77.19 | 111,869 | -0.09(-0.12%) |
May 21, 2014 | 76.58 | 77.53 | 76.58 | 77.28 | 347,275 | +0.91(+1.20%) |
May 20, 2014 | 77.15 | 77.20 | 76.09 | 76.37 | 343,725 | -0.77(-1.00%) |
May 19, 2014 | 76.55 | 77.27 | 76.48 | 77.13 | 297,770 | +0.46(+0.60%) |
May 16, 2014 | 75.91 | 76.71 | 75.75 | 76.68 | 434,310 | +0.85(+1.12%) |
May 15, 2014 | 76.51 | 76.58 | 75.23 | 75.83 | 596,751 | -0.78(-1.02%) |
May 14, 2014 | 77.29 | 77.34 | 76.53 | 76.61 | 476,540 | -0.74(-0.96%) |
May 13, 2014 | 77.96 | 78.15 | 77.20 | 77.35 | 423,311 | -0.39(-0.51%) |
May 12, 2014 | 77.88 | 78.17 | 77.47 | 77.74 | 592,215 | +0.31(+0.40%) |
May 09, 2014 | 77.86 | 78.01 | 77.31 | 77.43 | 599,430 | -0.54(-0.70%) |
May 08, 2014 | 78.58 | 79.50 | 77.63 | 77.98 | 480,483 | -0.79(-1.00%) |
May 07, 2014 | 77.21 | 78.76 | 77.19 | 78.76 | 577,864 | +1.53(+1.98%) |
May 06, 2014 | 77.27 | 77.37 | 76.51 | 77.24 | 605,520 | +0.17(+0.22%) |
May 05, 2014 | 76.68 | 77.17 | 76.32 | 77.06 | 488,926 | +0.13(+0.17%) |
May 02, 2014 | 77.36 | 77.68 | 76.77 | 76.93 | 787,642 | -0.48(-0.62%) |