Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.07 | 74.79 | 73.87 | 74.51 | 2,583,193 | +0.45(+0.60%) |
Apr 29, 2015 | 75.63 | 75.72 | 73.96 | 74.06 | 3,935,400 | -1.61(-2.13%) |
Apr 28, 2015 | 76.12 | 76.12 | 75.54 | 75.67 | 2,033,941 | -0.28(-0.37%) |
Apr 27, 2015 | 76.74 | 76.83 | 75.53 | 75.96 | 2,525,440 | -0.75(-0.97%) |
Apr 24, 2015 | 77.13 | 77.21 | 76.28 | 76.70 | 2,114,236 | -0.24(-0.32%) |
Apr 23, 2015 | 77.69 | 79.04 | 76.05 | 76.95 | 4,195,773 | -2.76(-3.46%) |
Apr 22, 2015 | 79.48 | 79.83 | 79.22 | 79.70 | 1,935,206 | +0.25(+0.32%) |
Apr 21, 2015 | 79.68 | 80.25 | 79.38 | 79.45 | 1,520,531 | -0.15(-0.19%) |
Apr 20, 2015 | 81.04 | 81.12 | 79.48 | 79.61 | 2,628,956 | -1.67(-2.05%) |
Apr 17, 2015 | 81.39 | 82.03 | 80.90 | 81.28 | 1,348,806 | -0.93(-1.13%) |
Apr 16, 2015 | 81.80 | 82.65 | 81.45 | 82.21 | 804,098 | +0.62(+0.76%) |
Apr 15, 2015 | 82.17 | 82.56 | 81.51 | 81.58 | 1,404,056 | -0.28(-0.35%) |
Apr 14, 2015 | 80.55 | 82.16 | 80.52 | 81.87 | 1,116,633 | +1.25(+1.55%) |
Apr 13, 2015 | 81.22 | 81.53 | 80.43 | 80.62 | 1,415,210 | -0.51(-0.63%) |
Apr 10, 2015 | 81.66 | 82.00 | 81.06 | 81.13 | 1,053,060 | -0.53(-0.65%) |
Apr 09, 2015 | 81.42 | 81.85 | 80.98 | 81.66 | 856,689 | +0.15(+0.18%) |
Apr 08, 2015 | 82.44 | 82.63 | 81.13 | 81.51 | 1,044,707 | -0.96(-1.16%) |
Apr 07, 2015 | 82.40 | 83.13 | 82.36 | 82.47 | 833,091 | +0.19(+0.24%) |
Apr 06, 2015 | 81.59 | 82.76 | 81.53 | 82.27 | 1,420,251 | +0.61(+0.74%) |
Apr 02, 2015 | 81.54 | 81.66 | 81.66 | 81.66 | 793,274 | -0.11(-0.14%) |
Apr 01, 2015 | 81.17 | 81.78 | 80.55 | 81.78 | 1,255,466 | -0.02(-0.02%) |
Mar 31, 2015 | 82.88 | 83.26 | 81.79 | 81.79 | 1,040,903 | -1.23(-1.48%) |
Mar 30, 2015 | 82.82 | 83.22 | 82.15 | 83.03 | 721,918 | +0.44(+0.53%) |
Mar 27, 2015 | 81.83 | 82.71 | 81.73 | 82.59 | 800,685 | +0.71(+0.87%) |
Mar 26, 2015 | 82.37 | 82.80 | 81.75 | 81.88 | 1,100,665 | -0.55(-0.67%) |
Mar 25, 2015 | 82.02 | 83.48 | 81.67 | 82.43 | 2,283,585 | +0.88(+1.07%) |
Mar 24, 2015 | 82.63 | 83.24 | 81.52 | 81.55 | 893,727 | -0.96(-1.16%) |
Mar 23, 2015 | 82.96 | 83.12 | 82.35 | 82.51 | 684,249 | -0.24(-0.29%) |
Mar 20, 2015 | 82.04 | 82.99 | 81.79 | 82.75 | 1,248,174 | +1.25(+1.53%) |
Mar 19, 2015 | 81.64 | 82.11 | 81.16 | 81.50 | 803,128 | -0.45(-0.55%) |
Mar 18, 2015 | 81.00 | 82.32 | 80.01 | 81.96 | 1,327,246 | +0.84(+1.04%) |
Mar 17, 2015 | 81.43 | 81.64 | 80.79 | 81.11 | 875,348 | -0.64(-0.78%) |
Mar 16, 2015 | 81.15 | 81.80 | 81.05 | 81.75 | 912,812 | +0.79(+0.98%) |
Mar 13, 2015 | 81.50 | 81.67 | 80.33 | 80.96 | 966,621 | -0.58(-0.72%) |
Mar 12, 2015 | 80.59 | 81.68 | 80.36 | 81.54 | 1,232,011 | +1.20(+1.49%) |
Mar 11, 2015 | 80.17 | 80.49 | 79.65 | 80.34 | 1,618,820 | +0.49(+0.61%) |
Mar 10, 2015 | 80.72 | 80.83 | 79.85 | 79.86 | 1,736,615 | -1.21(-1.49%) |
Mar 09, 2015 | 80.77 | 81.62 | 80.77 | 81.06 | 1,785,328 | +0.29(+0.36%) |
Mar 06, 2015 | 82.47 | 82.57 | 80.48 | 80.77 | 1,561,862 | -2.19(-2.64%) |
Mar 05, 2015 | 82.60 | 83.15 | 82.42 | 82.96 | 1,099,551 | +0.66(+0.81%) |
Mar 04, 2015 | 82.76 | 83.12 | 81.91 | 82.30 | 1,027,013 | -0.83(-0.99%) |
Mar 03, 2015 | 83.19 | 83.41 | 82.69 | 83.12 | 949,688 | -0.09(-0.11%) |
Mar 02, 2015 | 84.12 | 84.46 | 82.96 | 83.21 | 1,388,083 | -0.91(-1.08%) |
Feb 27, 2015 | 84.02 | 84.56 | 83.83 | 84.12 | 1,357,769 | +0.12(+0.14%) |
Feb 26, 2015 | 84.74 | 84.74 | 83.79 | 84.00 | 2,181,278 | -0.57(-0.67%) |
Feb 25, 2015 | 85.51 | 85.78 | 84.43 | 84.57 | 1,762,371 | -1.14(-1.33%) |
Feb 24, 2015 | 85.56 | 85.97 | 84.82 | 85.71 | 1,521,565 | -0.19(-0.22%) |
Feb 23, 2015 | 85.99 | 86.31 | 85.27 | 85.90 | 1,408,055 | -0.60(-0.69%) |
Feb 20, 2015 | 85.52 | 86.76 | 85.06 | 86.49 | 1,839,568 | +1.04(+1.22%) |
Feb 19, 2015 | 86.27 | 86.55 | 85.02 | 85.45 | 1,795,764 | -0.81(-0.93%) |
Feb 18, 2015 | 85.42 | 86.30 | 85.10 | 86.26 | 1,571,141 | +0.84(+0.98%) |
Feb 17, 2015 | 85.40 | 85.74 | 84.68 | 85.42 | 1,370,266 | -0.09(-0.10%) |
Feb 13, 2015 | 85.56 | 85.51 | 85.51 | 85.51 | 1,391,285 | -0.52(-0.60%) |
Feb 12, 2015 | 85.46 | 86.03 | 84.99 | 86.02 | 1,294,965 | +0.40(+0.46%) |
Feb 11, 2015 | 85.55 | 85.85 | 84.68 | 85.63 | 968,959 | +0.23(+0.27%) |
Feb 10, 2015 | 85.18 | 85.67 | 84.68 | 85.39 | 984,235 | +0.75(+0.89%) |
Feb 09, 2015 | 84.72 | 85.47 | 84.53 | 84.64 | 1,090,483 | -0.47(-0.55%) |
Feb 06, 2015 | 85.14 | 85.82 | 84.84 | 85.11 | 1,372,361 | -0.23(-0.26%) |
Feb 05, 2015 | 85.43 | 85.76 | 84.76 | 85.34 | 1,099,285 | +0.09(+0.10%) |
Feb 04, 2015 | 84.33 | 85.88 | 84.33 | 85.25 | 1,928,538 | +0.81(+0.96%) |
Feb 03, 2015 | 84.04 | 84.51 | 83.64 | 84.44 | 1,567,585 | +0.52(+0.62%) |
Feb 02, 2015 | 82.27 | 84.01 | 81.91 | 83.93 | 2,014,443 | +1.49(+1.81%) |
Jan 30, 2015 | 82.54 | 83.52 | 82.10 | 82.43 | 3,858,243 | -0.87(-1.05%) |
Jan 29, 2015 | 82.20 | 83.40 | 79.63 | 83.31 | 7,501,121 | -3.54(-4.08%) |
Jan 28, 2015 | 88.06 | 88.89 | 86.61 | 86.85 | 1,774,603 | -1.21(-1.37%) |
Jan 27, 2015 | 86.23 | 88.54 | 86.23 | 88.06 | 1,328,478 | -0.12(-0.14%) |
Jan 26, 2015 | 87.56 | 88.23 | 87.23 | 88.18 | 1,002,419 | +0.57(+0.65%) |
Jan 23, 2015 | 87.69 | 88.17 | 87.23 | 87.60 | 1,930,914 | -1.74(-1.95%) |
Jan 22, 2015 | 89.00 | 89.52 | 88.12 | 89.35 | 1,431,033 | +0.47(+0.53%) |
Jan 21, 2015 | 87.88 | 89.02 | 87.68 | 88.88 | 1,637,447 | -0.15(-0.16%) |
Jan 20, 2015 | 89.52 | 89.81 | 88.28 | 89.02 | 1,425,224 | -0.23(-0.25%) |
Jan 16, 2015 | 87.88 | 89.32 | 87.84 | 89.25 | 3,140,185 | +1.77(+2.03%) |
Jan 15, 2015 | 86.31 | 88.00 | 86.31 | 87.48 | 1,883,284 | +1.16(+1.35%) |
Jan 14, 2015 | 85.73 | 86.44 | 85.60 | 86.31 | 1,859,214 | +0.28(+0.33%) |
Jan 13, 2015 | 85.85 | 86.39 | 85.51 | 86.03 | 1,754,614 | +1.00(+1.18%) |
Jan 12, 2015 | 85.85 | 86.07 | 84.95 | 85.03 | 1,393,261 | -0.79(-0.92%) |
Jan 09, 2015 | 86.54 | 86.56 | 85.65 | 85.82 | 927,811 | -0.61(-0.71%) |
Jan 08, 2015 | 85.43 | 86.70 | 85.09 | 86.43 | 1,546,110 | +1.64(+1.93%) |
Jan 07, 2015 | 84.04 | 85.08 | 83.74 | 84.80 | 1,265,482 | +1.47(+1.76%) |
Jan 06, 2015 | 83.35 | 84.12 | 82.99 | 83.33 | 1,538,905 | +0.27(+0.33%) |
Jan 05, 2015 | 83.19 | 83.88 | 82.67 | 83.06 | 1,063,593 | -0.59(-0.70%) |
Jan 02, 2015 | 84.14 | 84.35 | 83.02 | 83.64 | 975,756 | -0.18(-0.21%) |
Dec 31, 2014 | 85.27 | 83.82 | 83.82 | 83.82 | 797,871 | -1.39(-1.63%) |
Dec 30, 2014 | 85.44 | 85.77 | 84.98 | 85.21 | 718,058 | -0.54(-0.63%) |
Dec 29, 2014 | 85.73 | 85.89 | 85.20 | 85.75 | 600,201 | -0.07(-0.08%) |
Dec 26, 2014 | 85.79 | 86.08 | 85.60 | 85.82 | 639,269 | +0.10(+0.12%) |
Dec 24, 2014 | 86.00 | 85.72 | 85.72 | 85.72 | 666,443 | -0.29(-0.34%) |
Dec 23, 2014 | 85.41 | 86.30 | 84.81 | 86.01 | 1,549,356 | +1.31(+1.55%) |
Dec 22, 2014 | 85.00 | 85.29 | 84.27 | 84.69 | 1,334,076 | -0.21(-0.25%) |
Dec 19, 2014 | 84.10 | 85.23 | 83.85 | 84.90 | 3,334,908 | +1.20(+1.44%) |
Dec 18, 2014 | 81.30 | 83.70 | 81.30 | 83.70 | 2,052,527 | +2.78(+3.44%) |
Dec 17, 2014 | 79.42 | 81.02 | 79.05 | 80.92 | 1,306,715 | +1.93(+2.44%) |
Dec 16, 2014 | 79.42 | 80.18 | 78.80 | 78.99 | 1,008,610 | -0.48(-0.60%) |
Dec 15, 2014 | 79.85 | 80.10 | 79.26 | 79.47 | 1,100,508 | +0.01(+0.01%) |
Dec 12, 2014 | 80.18 | 80.68 | 79.43 | 79.46 | 1,067,515 | -0.85(-1.06%) |
Dec 11, 2014 | 79.65 | 81.19 | 79.60 | 80.31 | 1,620,919 | +0.81(+1.01%) |
Dec 10, 2014 | 79.85 | 80.29 | 79.39 | 79.51 | 936,592 | -0.34(-0.42%) |
Dec 09, 2014 | 79.88 | 80.35 | 79.35 | 79.85 | 900,464 | -0.50(-0.62%) |
Dec 08, 2014 | 80.49 | 80.87 | 80.08 | 80.35 | 717,474 | -0.15(-0.18%) |
Dec 05, 2014 | 80.29 | 80.57 | 80.10 | 80.49 | 712,300 | +0.15(+0.18%) |
Dec 04, 2014 | 80.46 | 80.59 | 79.83 | 80.35 | 1,277,658 | -0.22(-0.27%) |
Dec 03, 2014 | 80.98 | 81.03 | 80.20 | 80.56 | 857,807 | -0.47(-0.58%) |
Dec 02, 2014 | 80.67 | 81.18 | 80.52 | 81.03 | 1,079,317 | +0.22(+0.27%) |
Dec 01, 2014 | 80.85 | 81.54 | 80.54 | 80.81 | 1,817,058 | -0.06(-0.08%) |
Nov 28, 2014 | 79.84 | 81.01 | 79.45 | 80.88 | 1,154,690 | +1.37(+1.72%) |
Nov 26, 2014 | 78.22 | 79.51 | 79.51 | 79.51 | 1,873,479 | +1.33(+1.70%) |
Nov 25, 2014 | 77.73 | 78.60 | 77.61 | 78.18 | 2,197,004 | +0.34(+0.44%) |
Nov 24, 2014 | 77.79 | 77.94 | 77.42 | 77.84 | 1,259,967 | +0.18(+0.23%) |
Nov 21, 2014 | 76.97 | 77.67 | 76.84 | 77.66 | 1,634,803 | +1.24(+1.62%) |
Nov 20, 2014 | 76.83 | 77.10 | 76.34 | 76.42 | 1,202,778 | -0.60(-0.78%) |
Nov 19, 2014 | 77.16 | 77.39 | 76.43 | 77.02 | 1,638,994 | -0.38(-0.49%) |
Nov 18, 2014 | 77.43 | 77.64 | 76.99 | 77.40 | 780,731 | -0.15(-0.20%) |
Nov 17, 2014 | 77.04 | 77.66 | 77.03 | 77.55 | 800,863 | +0.51(+0.67%) |
Nov 14, 2014 | 77.50 | 77.55 | 76.69 | 77.04 | 775,973 | -0.47(-0.60%) |
Nov 13, 2014 | 77.51 | 78.13 | 77.08 | 77.50 | 1,192,658 | +0.03(+0.04%) |
Nov 12, 2014 | 77.05 | 77.58 | 76.78 | 77.47 | 901,531 | +0.10(+0.13%) |
Nov 11, 2014 | 77.46 | 77.79 | 77.16 | 77.37 | 648,941 | -0.09(-0.11%) |
Nov 10, 2014 | 77.39 | 77.79 | 77.28 | 77.46 | 913,985 | +0.12(+0.16%) |
Nov 07, 2014 | 77.37 | 77.55 | 77.01 | 77.34 | 1,149,014 | -0.31(-0.40%) |
Nov 06, 2014 | 76.89 | 77.71 | 76.82 | 77.65 | 1,376,243 | +1.02(+1.33%) |
Nov 05, 2014 | 77.07 | 77.11 | 76.15 | 76.63 | 1,550,089 | +0.25(+0.33%) |
Nov 04, 2014 | 77.28 | 77.37 | 76.33 | 76.38 | 1,237,646 | -0.87(-1.13%) |
Nov 03, 2014 | 76.99 | 77.54 | 76.89 | 77.26 | 1,769,553 | +0.34(+0.44%) |
Oct 31, 2014 | 76.59 | 76.99 | 76.35 | 76.92 | 1,872,662 | +0.87(+1.15%) |
Oct 30, 2014 | 74.96 | 76.19 | 74.50 | 76.04 | 1,244,093 | +0.61(+0.81%) |
Oct 29, 2014 | 74.82 | 75.62 | 73.82 | 75.44 | 3,189,707 | -1.18(-1.54%) |
Oct 28, 2014 | 75.94 | 76.63 | 75.90 | 76.61 | 1,460,217 | +0.55(+0.73%) |
Oct 27, 2014 | 75.63 | 76.27 | 75.49 | 76.06 | 988,735 | +0.57(+0.75%) |
Oct 24, 2014 | 75.53 | 75.68 | 75.12 | 75.49 | 1,130,113 | +0.22(+0.30%) |
Oct 23, 2014 | 75.92 | 76.15 | 75.15 | 75.27 | 821,312 | -0.27(-0.36%) |
Oct 22, 2014 | 75.74 | 76.45 | 75.44 | 75.54 | 981,341 | -0.06(-0.07%) |
Oct 21, 2014 | 74.78 | 75.77 | 74.62 | 75.60 | 1,137,325 | +0.83(+1.12%) |
Oct 20, 2014 | 73.78 | 74.88 | 73.57 | 74.76 | 850,621 | +0.97(+1.32%) |
Oct 17, 2014 | 73.37 | 74.06 | 72.86 | 73.79 | 1,193,166 | +0.74(+1.01%) |
Oct 16, 2014 | 73.28 | 73.34 | 71.91 | 73.05 | 2,567,130 | -1.19(-1.60%) |
Oct 15, 2014 | 73.82 | 74.51 | 72.98 | 74.24 | 1,628,377 | -0.05(-0.06%) |
Oct 14, 2014 | 74.20 | 74.71 | 74.05 | 74.29 | 896,216 | +0.31(+0.42%) |
Oct 13, 2014 | 74.75 | 74.98 | 73.96 | 73.98 | 1,285,759 | -0.79(-1.05%) |
Oct 10, 2014 | 75.01 | 75.70 | 74.75 | 74.76 | 1,354,456 | -0.17(-0.22%) |
Oct 09, 2014 | 75.25 | 76.04 | 74.58 | 74.93 | 1,142,888 | -0.54(-0.71%) |
Oct 08, 2014 | 74.33 | 75.49 | 74.22 | 75.47 | 1,100,429 | +1.20(+1.61%) |
Oct 07, 2014 | 74.55 | 74.91 | 74.22 | 74.27 | 1,110,896 | -0.71(-0.95%) |
Oct 06, 2014 | 75.27 | 75.61 | 74.42 | 74.99 | 1,133,215 | -0.15(-0.20%) |
Oct 03, 2014 | 75.46 | 75.46 | 75.10 | 75.14 | 1,649,262 | -0.18(-0.23%) |
Oct 02, 2014 | 75.71 | 75.77 | 74.89 | 75.32 | 1,274,664 | -0.34(-0.45%) |
Oct 01, 2014 | 76.25 | 76.50 | 75.56 | 75.65 | 1,892,512 | -0.88(-1.15%) |
Sep 30, 2014 | 76.07 | 76.71 | 75.79 | 76.53 | 1,720,446 | +0.75(+0.98%) |
Sep 29, 2014 | 74.43 | 75.94 | 74.38 | 75.79 | 1,457,567 | +1.03(+1.38%) |
Sep 26, 2014 | 74.35 | 74.79 | 74.11 | 74.75 | 955,292 | +0.22(+0.30%) |
Sep 25, 2014 | 75.17 | 75.23 | 74.35 | 74.53 | 1,142,901 | -1.03(-1.36%) |
Sep 24, 2014 | 74.15 | 75.64 | 74.15 | 75.56 | 1,324,217 | +1.40(+1.89%) |
Sep 23, 2014 | 74.59 | 74.79 | 74.06 | 74.15 | 818,761 | -0.71(-0.94%) |
Sep 22, 2014 | 75.33 | 75.36 | 74.64 | 74.86 | 751,476 | -0.42(-0.55%) |
Sep 19, 2014 | 75.78 | 75.79 | 75.10 | 75.28 | 1,153,270 | -0.25(-0.33%) |
Sep 18, 2014 | 75.39 | 75.58 | 75.07 | 75.52 | 934,020 | +0.33(+0.44%) |
Sep 17, 2014 | 75.19 | 75.49 | 74.82 | 75.19 | 1,667,257 | -0.18(-0.24%) |
Sep 16, 2014 | 74.47 | 75.72 | 74.47 | 75.38 | 2,539,293 | +1.10(+1.48%) |
Sep 15, 2014 | 74.38 | 74.43 | 73.86 | 74.28 | 1,045,442 | -0.04(-0.05%) |
Sep 12, 2014 | 74.06 | 74.38 | 73.81 | 74.32 | 1,714,819 | +0.24(+0.32%) |
Sep 11, 2014 | 73.63 | 74.18 | 73.39 | 74.08 | 1,075,448 | +0.46(+0.62%) |
Sep 10, 2014 | 72.98 | 73.97 | 72.78 | 73.62 | 1,855,242 | +0.84(+1.16%) |
Sep 09, 2014 | 73.66 | 73.66 | 72.65 | 72.78 | 1,346,893 | -0.95(-1.29%) |
Sep 08, 2014 | 72.72 | 74.38 | 72.60 | 73.74 | 2,605,905 | +1.09(+1.50%) |
Sep 05, 2014 | 72.27 | 72.68 | 71.94 | 72.64 | 1,162,987 | +0.67(+0.92%) |
Sep 04, 2014 | 72.82 | 72.82 | 71.88 | 71.98 | 1,892,530 | -0.92(-1.27%) |
Sep 03, 2014 | 73.78 | 73.78 | 72.84 | 72.90 | 987,192 | -0.65(-0.88%) |
Sep 02, 2014 | 73.31 | 73.76 | 73.13 | 73.55 | 1,189,858 | +0.23(+0.32%) |
Aug 29, 2014 | 73.70 | 73.32 | 73.32 | 73.32 | 954,497 | -0.42(-0.57%) |
Aug 28, 2014 | 73.20 | 73.95 | 73.20 | 73.74 | 865,649 | +0.44(+0.60%) |
Aug 27, 2014 | 73.69 | 73.76 | 72.89 | 73.29 | 1,669,658 | -0.41(-0.55%) |
Aug 26, 2014 | 73.71 | 73.98 | 73.52 | 73.70 | 1,032,135 | -0.09(-0.12%) |
Aug 25, 2014 | 73.64 | 73.99 | 73.56 | 73.79 | 1,076,554 | +0.02(+0.02%) |
Aug 22, 2014 | 73.63 | 73.78 | 73.35 | 73.78 | 1,333,521 | +0.07(+0.10%) |
Aug 21, 2014 | 73.34 | 73.79 | 73.32 | 73.70 | 1,493,995 | +0.38(+0.52%) |
Aug 20, 2014 | 73.35 | 73.43 | 72.96 | 73.32 | 1,010,178 | +0.03(+0.04%) |
Aug 19, 2014 | 73.00 | 73.43 | 72.96 | 73.29 | 1,050,236 | +0.30(+0.40%) |
Aug 18, 2014 | 72.92 | 73.25 | 72.80 | 73.00 | 704,434 | +0.10(+0.14%) |
Aug 15, 2014 | 73.68 | 73.93 | 72.41 | 72.89 | 1,124,323 | -0.72(-0.97%) |
Aug 14, 2014 | 72.54 | 73.69 | 72.54 | 73.61 | 2,390,503 | +1.08(+1.48%) |
Aug 13, 2014 | 72.41 | 72.56 | 72.00 | 72.53 | 1,200,203 | +0.37(+0.51%) |
Aug 12, 2014 | 72.08 | 72.51 | 71.95 | 72.17 | 1,135,074 | +0.04(+0.06%) |
Aug 11, 2014 | 72.05 | 72.48 | 71.84 | 72.13 | 1,552,687 | +0.05(+0.07%) |
Aug 08, 2014 | 71.36 | 72.16 | 71.34 | 72.08 | 1,315,172 | +0.69(+0.97%) |
Aug 07, 2014 | 71.57 | 71.89 | 71.28 | 71.38 | 1,568,924 | -0.18(-0.26%) |
Aug 06, 2014 | 70.58 | 71.76 | 70.55 | 71.57 | 1,697,260 | +0.99(+1.40%) |
Aug 05, 2014 | 71.05 | 71.31 | 70.44 | 70.58 | 1,656,276 | -0.72(-1.01%) |
Aug 04, 2014 | 70.97 | 71.39 | 70.74 | 71.30 | 1,732,393 | +0.26(+0.36%) |
Aug 01, 2014 | 70.48 | 71.19 | 70.07 | 71.04 | 2,533,901 | +0.76(+1.08%) |
Jul 31, 2014 | 71.93 | 72.04 | 70.24 | 70.28 | 2,631,159 | -1.76(-2.45%) |
Jul 30, 2014 | 72.79 | 72.95 | 71.86 | 72.05 | 1,639,047 | -0.74(-1.02%) |
Jul 29, 2014 | 73.11 | 73.56 | 72.79 | 72.79 | 1,907,981 | -0.43(-0.59%) |
Jul 28, 2014 | 73.73 | 73.95 | 73.01 | 73.22 | 1,195,787 | -0.56(-0.76%) |
Jul 25, 2014 | 73.63 | 73.81 | 72.83 | 73.78 | 2,002,586 | +0.15(+0.21%) |
Jul 24, 2014 | 74.56 | 74.78 | 73.20 | 73.63 | 2,167,371 | -1.32(-1.77%) |
Jul 23, 2014 | 74.56 | 75.00 | 74.56 | 74.95 | 1,366,850 | +0.39(+0.52%) |
Jul 22, 2014 | 74.48 | 74.73 | 74.17 | 74.56 | 1,040,281 | +0.18(+0.25%) |
Jul 21, 2014 | 74.55 | 74.86 | 74.14 | 74.37 | 980,525 | -0.45(-0.61%) |
Jul 18, 2014 | 73.86 | 75.01 | 73.64 | 74.83 | 1,744,607 | +1.34(+1.82%) |
Jul 17, 2014 | 73.47 | 73.82 | 73.14 | 73.49 | 1,804,074 | -0.14(-0.18%) |
Jul 16, 2014 | 74.31 | 75.08 | 72.62 | 73.63 | 5,615,576 | -1.85(-2.45%) |
Jul 15, 2014 | 75.42 | 76.18 | 75.41 | 75.47 | 1,667,212 | -0.26(-0.35%) |
Jul 14, 2014 | 76.93 | 77.20 | 75.30 | 75.74 | 2,749,532 | -1.16(-1.51%) |
Jul 11, 2014 | 76.66 | 77.15 | 76.51 | 76.90 | 835,381 | +0.14(+0.18%) |
Jul 10, 2014 | 76.62 | 76.89 | 76.34 | 76.77 | 894,985 | -0.29(-0.37%) |
Jul 09, 2014 | 77.27 | 77.59 | 76.94 | 77.05 | 981,734 | -0.23(-0.30%) |
Jul 08, 2014 | 77.18 | 77.67 | 76.77 | 77.28 | 1,161,297 | +0.10(+0.12%) |
Jul 07, 2014 | 77.11 | 77.69 | 77.06 | 77.19 | 821,156 | +0.14(+0.19%) |
Jul 03, 2014 | 77.16 | 77.05 | 77.05 | 77.05 | 796,662 | -0.11(-0.14%) |
Jul 02, 2014 | 77.26 | 77.33 | 76.58 | 77.16 | 1,028,219 | -0.11(-0.14%) |
Jul 01, 2014 | 77.93 | 77.93 | 77.04 | 77.27 | 1,321,283 | -0.37(-0.47%) |
Jun 30, 2014 | 77.25 | 77.77 | 77.08 | 77.64 | 1,093,061 | +0.36(+0.46%) |
Jun 27, 2014 | 76.90 | 77.44 | 76.52 | 77.28 | 1,181,120 | +0.29(+0.37%) |
Jun 26, 2014 | 77.61 | 77.69 | 76.90 | 76.99 | 1,147,775 | -0.50(-0.65%) |
Jun 25, 2014 | 77.93 | 78.10 | 77.35 | 77.49 | 977,965 | -0.61(-0.78%) |
Jun 24, 2014 | 78.48 | 78.63 | 77.99 | 78.10 | 1,058,680 | -0.67(-0.85%) |
Jun 23, 2014 | 79.73 | 79.83 | 78.60 | 78.77 | 1,040,731 | -1.07(-1.34%) |
Jun 20, 2014 | 79.76 | 79.86 | 79.49 | 79.84 | 2,020,479 | +0.31(+0.39%) |
Jun 19, 2014 | 79.13 | 79.73 | 79.13 | 79.53 | 976,919 | +0.39(+0.49%) |
Jun 18, 2014 | 78.21 | 79.19 | 78.08 | 79.13 | 1,084,623 | +0.73(+0.93%) |
Jun 17, 2014 | 77.87 | 78.59 | 77.78 | 78.41 | 1,244,335 | +0.23(+0.30%) |
Jun 16, 2014 | 77.64 | 78.33 | 77.48 | 78.18 | 1,339,768 | +0.33(+0.42%) |
Jun 13, 2014 | 77.20 | 77.87 | 76.89 | 77.85 | 996,358 | +0.56(+0.72%) |
Jun 12, 2014 | 77.26 | 77.33 | 76.84 | 77.29 | 964,557 | +0.00(+0.00%) |
Jun 11, 2014 | 77.34 | 77.41 | 76.80 | 77.29 | 882,753 | -0.07(-0.09%) |
Jun 10, 2014 | 77.44 | 77.63 | 77.16 | 77.36 | 823,119 | -0.87(-1.11%) |
Jun 06, 2014 | 77.59 | 78.35 | 77.42 | 78.23 | 1,129,843 | +0.85(+1.09%) |
Jun 05, 2014 | 77.65 | 77.68 | 76.97 | 77.39 | 1,235,735 | -0.33(-0.43%) |
Jun 04, 2014 | 76.81 | 77.76 | 76.48 | 77.72 | 1,233,922 | +0.95(+1.24%) |
Jun 03, 2014 | 77.37 | 77.46 | 76.59 | 76.77 | 1,507,166 | -0.61(-0.79%) |
Jun 02, 2014 | 77.60 | 77.68 | 77.07 | 77.39 | 820,402 | -0.22(-0.29%) |
May 30, 2014 | 77.34 | 77.76 | 77.07 | 77.61 | 1,152,492 | +0.33(+0.42%) |
May 29, 2014 | 76.58 | 77.40 | 76.40 | 77.28 | 1,165,576 | +0.14(+0.19%) |
May 28, 2014 | 77.43 | 77.73 | 77.13 | 77.14 | 997,977 | -0.29(-0.37%) |
May 27, 2014 | 77.56 | 77.66 | 77.14 | 77.43 | 901,170 | +0.06(+0.07%) |
May 23, 2014 | 77.66 | 77.37 | 77.37 | 77.37 | 806,068 | -0.24(-0.31%) |
May 22, 2014 | 77.29 | 77.65 | 76.93 | 77.61 | 892,709 | +0.22(+0.28%) |
May 21, 2014 | 77.44 | 77.64 | 76.76 | 77.40 | 1,057,388 | +0.08(+0.11%) |
May 20, 2014 | 76.49 | 77.50 | 76.44 | 77.31 | 1,839,675 | +0.84(+1.10%) |
May 19, 2014 | 76.03 | 76.70 | 76.00 | 76.47 | 1,101,719 | -0.18(-0.24%) |
May 16, 2014 | 76.48 | 76.66 | 76.19 | 76.65 | 1,098,821 | +0.11(+0.15%) |
May 15, 2014 | 76.09 | 76.78 | 75.97 | 76.54 | 1,556,953 | +0.35(+0.46%) |
May 14, 2014 | 76.69 | 76.81 | 76.07 | 76.19 | 915,631 | -0.67(-0.88%) |
May 13, 2014 | 76.38 | 76.89 | 76.38 | 76.87 | 1,168,692 | +0.52(+0.68%) |
May 12, 2014 | 76.36 | 76.55 | 76.03 | 76.35 | 1,031,502 | +0.17(+0.22%) |
May 09, 2014 | 76.46 | 76.46 | 75.64 | 76.19 | 1,373,157 | -0.16(-0.21%) |
May 08, 2014 | 76.78 | 77.11 | 76.08 | 76.34 | 1,222,619 | -0.53(-0.69%) |
May 07, 2014 | 76.58 | 76.95 | 76.20 | 76.88 | 1,531,193 | +0.67(+0.87%) |
May 06, 2014 | 77.27 | 77.42 | 75.86 | 76.21 | 2,652,274 | -1.32(-1.71%) |
May 05, 2014 | 76.65 | 77.98 | 76.21 | 77.53 | 1,686,980 | +0.59(+0.77%) |
May 02, 2014 | 76.00 | 77.34 | 75.89 | 76.94 | 1,630,209 | +0.75(+0.98%) |