Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 81.52 | 81.87 | 81.01 | 81.14 | 1,943,897 | -0.77(-0.94%) |
Apr 29, 2015 | 81.49 | 82.26 | 80.95 | 81.92 | 1,233,046 | -0.07(-0.09%) |
Apr 28, 2015 | 81.75 | 82.00 | 80.98 | 81.99 | 1,442,255 | +0.02(+0.02%) |
Apr 27, 2015 | 82.06 | 82.44 | 81.70 | 81.97 | 1,455,185 | -0.07(-0.08%) |
Apr 24, 2015 | 82.52 | 82.89 | 81.72 | 82.04 | 1,608,546 | +0.02(+0.02%) |
Apr 23, 2015 | 82.47 | 83.08 | 81.65 | 82.02 | 3,342,678 | +1.36(+1.69%) |
Apr 22, 2015 | 79.81 | 80.95 | 79.24 | 80.66 | 1,681,733 | +0.85(+1.06%) |
Apr 21, 2015 | 80.14 | 80.14 | 79.24 | 79.81 | 1,211,293 | -0.23(-0.29%) |
Apr 20, 2015 | 79.75 | 80.16 | 79.49 | 80.04 | 814,499 | +0.91(+1.15%) |
Apr 17, 2015 | 79.07 | 79.35 | 78.70 | 79.13 | 1,182,977 | -0.76(-0.95%) |
Apr 16, 2015 | 79.47 | 80.12 | 79.09 | 79.89 | 1,129,680 | +0.15(+0.19%) |
Apr 15, 2015 | 79.21 | 79.96 | 79.00 | 79.74 | 1,142,064 | +0.87(+1.11%) |
Apr 14, 2015 | 78.66 | 78.88 | 78.16 | 78.87 | 531,121 | -0.02(-0.02%) |
Apr 13, 2015 | 79.10 | 79.39 | 78.56 | 78.88 | 704,408 | -0.45(-0.57%) |
Apr 10, 2015 | 79.47 | 79.68 | 79.17 | 79.33 | 945,212 | +0.09(+0.11%) |
Apr 09, 2015 | 79.48 | 79.54 | 78.54 | 79.24 | 560,220 | -0.28(-0.35%) |
Apr 08, 2015 | 79.05 | 79.53 | 78.87 | 79.52 | 1,035,195 | +0.47(+0.59%) |
Apr 07, 2015 | 79.39 | 79.66 | 78.82 | 79.05 | 797,646 | -0.39(-0.50%) |
Apr 06, 2015 | 78.04 | 79.95 | 77.77 | 79.45 | 955,248 | +0.85(+1.08%) |
Apr 02, 2015 | 78.58 | 78.60 | 78.60 | 78.60 | 664,502 | +0.06(+0.07%) |
Apr 01, 2015 | 78.39 | 78.90 | 77.79 | 78.55 | 779,927 | +0.15(+0.19%) |
Mar 31, 2015 | 78.84 | 78.93 | 78.21 | 78.40 | 1,784,948 | -0.70(-0.88%) |
Mar 30, 2015 | 78.92 | 79.56 | 78.76 | 79.10 | 1,003,956 | +0.66(+0.84%) |
Mar 27, 2015 | 77.99 | 78.60 | 77.89 | 78.44 | 1,289,491 | +0.45(+0.58%) |
Mar 26, 2015 | 77.86 | 78.22 | 77.38 | 77.99 | 1,090,847 | -0.11(-0.14%) |
Mar 25, 2015 | 78.97 | 79.28 | 78.06 | 78.09 | 1,052,064 | -0.84(-1.06%) |
Mar 24, 2015 | 78.55 | 79.56 | 78.51 | 78.93 | 1,144,543 | +0.02(+0.02%) |
Mar 23, 2015 | 79.36 | 79.87 | 78.92 | 78.92 | 1,162,123 | -0.27(-0.34%) |
Mar 20, 2015 | 79.05 | 79.95 | 79.03 | 79.19 | 2,340,038 | +0.37(+0.47%) |
Mar 19, 2015 | 78.94 | 79.31 | 78.32 | 78.82 | 1,539,471 | -0.64(-0.81%) |
Mar 18, 2015 | 77.59 | 79.73 | 77.23 | 79.46 | 2,020,750 | +1.79(+2.31%) |
Mar 17, 2015 | 77.90 | 78.29 | 77.36 | 77.67 | 2,318,378 | -0.45(-0.58%) |
Mar 16, 2015 | 77.86 | 78.49 | 76.69 | 78.12 | 4,397,117 | -0.95(-1.21%) |
Mar 13, 2015 | 79.05 | 79.45 | 78.34 | 79.07 | 1,456,895 | -0.24(-0.30%) |
Mar 12, 2015 | 78.53 | 79.43 | 78.38 | 79.31 | 912,344 | +1.09(+1.39%) |
Mar 11, 2015 | 79.15 | 79.15 | 78.04 | 78.22 | 1,293,105 | -0.72(-0.91%) |
Mar 10, 2015 | 79.05 | 79.54 | 78.87 | 78.94 | 1,570,827 | -1.00(-1.25%) |
Mar 09, 2015 | 78.72 | 80.36 | 78.71 | 79.94 | 1,458,621 | +1.28(+1.63%) |
Mar 06, 2015 | 79.55 | 79.86 | 78.45 | 78.66 | 1,254,299 | -1.59(-1.99%) |
Mar 05, 2015 | 80.13 | 80.32 | 79.85 | 80.26 | 772,256 | +0.25(+0.31%) |
Mar 04, 2015 | 80.52 | 80.88 | 79.84 | 80.01 | 1,337,115 | -0.87(-1.08%) |
Mar 03, 2015 | 81.18 | 81.38 | 80.38 | 80.88 | 761,858 | -0.44(-0.55%) |
Mar 02, 2015 | 80.42 | 81.35 | 80.12 | 81.32 | 1,124,861 | +0.48(+0.59%) |
Feb 27, 2015 | 81.11 | 81.44 | 80.71 | 80.85 | 1,657,139 | -0.25(-0.30%) |
Feb 26, 2015 | 81.42 | 81.60 | 80.65 | 81.09 | 963,808 | -0.40(-0.49%) |
Feb 25, 2015 | 82.25 | 82.44 | 81.34 | 81.50 | 1,367,419 | -0.86(-1.04%) |
Feb 24, 2015 | 81.13 | 82.57 | 81.10 | 82.35 | 1,355,606 | +1.22(+1.50%) |
Feb 23, 2015 | 81.34 | 81.41 | 80.87 | 81.13 | 737,159 | -0.21(-0.25%) |
Feb 20, 2015 | 80.49 | 81.52 | 80.07 | 81.34 | 1,408,835 | +0.54(+0.67%) |
Feb 19, 2015 | 80.54 | 81.10 | 80.22 | 80.80 | 717,590 | -0.22(-0.27%) |
Feb 18, 2015 | 80.77 | 81.17 | 80.58 | 81.02 | 827,818 | +0.19(+0.23%) |
Feb 17, 2015 | 80.49 | 80.92 | 80.38 | 80.83 | 870,302 | +0.10(+0.12%) |
Feb 13, 2015 | 80.12 | 80.73 | 80.73 | 80.73 | 971,271 | +0.76(+0.95%) |
Feb 12, 2015 | 79.78 | 80.07 | 79.22 | 79.98 | 1,544,236 | +0.59(+0.75%) |
Feb 11, 2015 | 79.66 | 79.79 | 78.88 | 79.38 | 1,603,112 | -0.21(-0.26%) |
Feb 10, 2015 | 78.77 | 79.80 | 78.45 | 79.59 | 1,216,426 | +1.16(+1.48%) |
Feb 09, 2015 | 79.08 | 79.64 | 78.23 | 78.43 | 2,406,475 | -0.76(-0.96%) |
Feb 06, 2015 | 79.05 | 79.68 | 78.96 | 79.19 | 1,222,606 | +0.13(+0.17%) |
Feb 05, 2015 | 79.04 | 79.41 | 78.83 | 79.05 | 1,348,810 | +0.39(+0.50%) |
Feb 04, 2015 | 79.15 | 79.24 | 78.35 | 78.66 | 2,094,717 | -0.66(-0.83%) |
Feb 03, 2015 | 78.92 | 79.52 | 78.64 | 79.32 | 1,850,041 | +0.77(+0.98%) |
Feb 02, 2015 | 76.82 | 78.85 | 76.56 | 78.55 | 2,648,950 | +1.55(+2.02%) |
Jan 30, 2015 | 78.26 | 78.26 | 76.81 | 76.99 | 3,900,011 | -1.58(-2.01%) |
Jan 29, 2015 | 76.88 | 78.92 | 76.18 | 78.57 | 3,979,162 | +4.16(+5.59%) |
Jan 28, 2015 | 75.10 | 75.76 | 74.06 | 74.41 | 2,753,299 | -0.65(-0.87%) |
Jan 27, 2015 | 75.90 | 76.08 | 74.88 | 75.06 | 1,627,716 | -1.79(-2.33%) |
Jan 26, 2015 | 76.86 | 77.12 | 76.42 | 76.85 | 1,785,231 | +0.07(+0.10%) |
Jan 23, 2015 | 77.04 | 77.30 | 76.58 | 76.78 | 1,362,862 | -0.39(-0.51%) |
Jan 22, 2015 | 76.46 | 77.37 | 75.72 | 77.17 | 1,558,055 | +1.18(+1.55%) |
Jan 21, 2015 | 75.14 | 76.02 | 74.92 | 76.00 | 1,513,740 | +0.52(+0.69%) |
Jan 20, 2015 | 75.82 | 76.05 | 74.44 | 75.48 | 1,247,513 | -0.02(-0.02%) |
Jan 16, 2015 | 75.42 | 75.50 | 75.50 | 75.50 | 1,698,660 | +0.08(+0.11%) |
Jan 15, 2015 | 76.94 | 77.54 | 75.33 | 75.41 | 1,590,780 | -1.53(-1.99%) |
Jan 14, 2015 | 75.66 | 77.01 | 75.66 | 76.94 | 1,936,841 | +0.10(+0.13%) |
Jan 13, 2015 | 77.94 | 78.55 | 76.23 | 76.84 | 1,618,146 | -0.44(-0.57%) |
Jan 12, 2015 | 77.84 | 77.96 | 76.99 | 77.29 | 1,339,432 | -0.49(-0.63%) |
Jan 09, 2015 | 78.60 | 78.72 | 77.53 | 77.78 | 1,743,146 | -1.50(-1.89%) |
Jan 08, 2015 | 77.82 | 79.29 | 77.82 | 79.28 | 1,252,141 | +1.48(+1.90%) |
Jan 07, 2015 | 77.02 | 78.10 | 76.61 | 77.80 | 1,759,054 | +1.32(+1.72%) |
Jan 06, 2015 | 77.25 | 77.59 | 75.83 | 76.48 | 1,438,945 | -0.77(-1.00%) |
Jan 05, 2015 | 78.29 | 78.47 | 77.07 | 77.25 | 1,479,527 | -1.69(-2.13%) |
Jan 02, 2015 | 79.39 | 79.59 | 78.02 | 78.94 | 672,855 | -0.05(-0.06%) |
Dec 31, 2014 | 79.89 | 78.99 | 78.99 | 78.99 | 695,763 | -0.53(-0.66%) |
Dec 30, 2014 | 79.42 | 79.70 | 79.10 | 79.52 | 1,025,113 | -0.01(-0.01%) |
Dec 29, 2014 | 79.49 | 80.12 | 79.47 | 79.52 | 1,286,662 | -0.26(-0.33%) |
Dec 26, 2014 | 80.24 | 80.34 | 79.78 | 79.79 | 659,593 | -0.25(-0.32%) |
Dec 24, 2014 | 80.07 | 80.04 | 80.04 | 80.04 | 622,051 | +0.03(+0.04%) |
Dec 23, 2014 | 80.11 | 80.29 | 79.83 | 80.01 | 1,280,460 | +0.21(+0.26%) |
Dec 22, 2014 | 79.83 | 80.16 | 79.33 | 79.80 | 1,564,794 | +0.14(+0.18%) |
Dec 19, 2014 | 79.52 | 79.90 | 79.05 | 79.66 | 1,797,385 | +0.40(+0.51%) |
Dec 18, 2014 | 78.54 | 79.27 | 78.23 | 79.26 | 1,322,961 | +1.66(+2.14%) |
Dec 17, 2014 | 76.94 | 77.77 | 76.35 | 77.60 | 1,309,443 | +0.67(+0.87%) |
Dec 16, 2014 | 76.08 | 78.08 | 76.08 | 76.93 | 1,349,609 | +0.55(+0.72%) |
Dec 15, 2014 | 77.41 | 77.84 | 76.17 | 76.38 | 1,124,451 | -0.65(-0.84%) |
Dec 12, 2014 | 77.39 | 77.79 | 76.99 | 77.03 | 1,094,602 | -1.01(-1.30%) |
Dec 11, 2014 | 78.10 | 78.80 | 77.81 | 78.04 | 1,370,613 | +0.39(+0.51%) |
Dec 10, 2014 | 78.15 | 78.48 | 77.45 | 77.65 | 1,578,453 | -0.91(-1.16%) |
Dec 09, 2014 | 77.37 | 78.59 | 77.22 | 78.56 | 1,133,142 | +0.21(+0.26%) |
Dec 08, 2014 | 78.51 | 78.90 | 78.05 | 78.36 | 1,055,766 | -0.25(-0.31%) |
Dec 05, 2014 | 77.90 | 78.69 | 77.81 | 78.60 | 1,560,981 | +0.63(+0.81%) |
Dec 04, 2014 | 78.14 | 78.34 | 77.55 | 77.97 | 1,504,033 | -0.43(-0.55%) |
Dec 03, 2014 | 77.57 | 78.57 | 77.55 | 78.40 | 1,022,516 | +0.72(+0.93%) |
Dec 02, 2014 | 77.07 | 78.18 | 76.88 | 77.67 | 2,794,081 | +0.76(+0.99%) |
Dec 01, 2014 | 77.43 | 77.44 | 76.37 | 76.91 | 1,153,491 | -0.73(-0.94%) |
Nov 28, 2014 | 77.99 | 78.03 | 77.14 | 77.64 | 710,221 | -0.27(-0.35%) |
Nov 26, 2014 | 78.32 | 77.91 | 77.91 | 77.91 | 791,370 | -0.44(-0.57%) |
Nov 25, 2014 | 78.54 | 78.87 | 77.99 | 78.36 | 1,882,146 | +0.04(+0.05%) |
Nov 24, 2014 | 78.50 | 78.83 | 78.13 | 78.31 | 1,204,651 | -0.04(-0.05%) |
Nov 21, 2014 | 79.29 | 79.36 | 78.25 | 78.36 | 1,604,285 | +0.09(+0.12%) |
Nov 20, 2014 | 77.67 | 78.64 | 77.58 | 78.27 | 830,126 | +0.26(+0.34%) |
Nov 19, 2014 | 78.21 | 78.25 | 77.50 | 78.00 | 1,879,710 | -0.20(-0.25%) |
Nov 18, 2014 | 78.35 | 79.23 | 78.09 | 78.20 | 1,343,812 | -0.05(-0.06%) |
Nov 17, 2014 | 78.58 | 78.59 | 78.02 | 78.25 | 1,214,304 | -0.40(-0.51%) |
Nov 14, 2014 | 78.51 | 79.34 | 78.51 | 78.65 | 790,591 | -0.16(-0.20%) |
Nov 13, 2014 | 79.07 | 79.38 | 78.52 | 78.81 | 979,993 | -0.29(-0.36%) |
Nov 12, 2014 | 78.51 | 79.26 | 78.34 | 79.10 | 1,456,790 | +0.31(+0.40%) |
Nov 11, 2014 | 78.70 | 79.13 | 78.50 | 78.78 | 1,041,837 | -0.04(-0.05%) |
Nov 10, 2014 | 78.27 | 78.87 | 77.91 | 78.82 | 1,422,245 | +0.72(+0.92%) |
Nov 07, 2014 | 77.71 | 78.36 | 77.39 | 78.11 | 943,221 | +0.50(+0.65%) |
Nov 06, 2014 | 76.93 | 77.76 | 76.69 | 77.61 | 1,346,084 | +0.93(+1.21%) |
Nov 05, 2014 | 77.16 | 77.25 | 76.60 | 76.68 | 1,406,543 | +0.10(+0.13%) |
Nov 04, 2014 | 76.75 | 76.94 | 76.28 | 76.58 | 857,383 | -0.38(-0.49%) |
Nov 03, 2014 | 77.07 | 77.60 | 76.85 | 76.96 | 1,030,552 | -0.02(-0.03%) |
Oct 31, 2014 | 76.29 | 77.04 | 76.14 | 76.98 | 1,281,674 | +1.29(+1.71%) |
Oct 30, 2014 | 74.75 | 76.12 | 74.46 | 75.69 | 939,194 | +0.49(+0.66%) |
Oct 29, 2014 | 75.31 | 75.38 | 74.46 | 75.20 | 1,771,742 | +0.08(+0.11%) |
Oct 28, 2014 | 74.20 | 75.30 | 73.73 | 75.12 | 3,163,566 | +1.50(+2.03%) |
Oct 27, 2014 | 73.89 | 73.89 | 73.26 | 73.62 | 1,326,514 | -0.47(-0.63%) |
Oct 24, 2014 | 72.95 | 74.17 | 72.81 | 74.09 | 1,120,631 | +0.94(+1.28%) |
Oct 23, 2014 | 72.80 | 73.89 | 72.50 | 73.15 | 2,342,971 | +1.29(+1.80%) |
Oct 22, 2014 | 72.37 | 73.67 | 71.35 | 71.86 | 3,373,000 | +1.09(+1.53%) |
Oct 21, 2014 | 69.78 | 71.08 | 69.76 | 70.78 | 2,616,113 | +1.34(+1.93%) |
Oct 20, 2014 | 68.80 | 69.45 | 68.53 | 69.44 | 1,952,072 | +0.22(+0.32%) |
Oct 17, 2014 | 68.77 | 69.92 | 68.70 | 69.21 | 1,750,190 | +1.08(+1.58%) |
Oct 16, 2014 | 65.81 | 68.29 | 65.79 | 68.14 | 1,712,829 | +1.29(+1.93%) |
Oct 15, 2014 | 67.21 | 67.32 | 64.97 | 66.85 | 2,584,035 | -1.04(-1.53%) |
Oct 14, 2014 | 67.19 | 68.53 | 67.19 | 67.88 | 1,810,776 | +1.00(+1.50%) |
Oct 13, 2014 | 68.70 | 69.20 | 66.82 | 66.88 | 1,111,764 | -1.83(-2.67%) |
Oct 10, 2014 | 69.29 | 69.62 | 68.42 | 68.71 | 1,433,033 | -0.48(-0.70%) |
Oct 09, 2014 | 70.92 | 70.97 | 69.07 | 69.20 | 1,679,747 | -1.80(-2.54%) |
Oct 08, 2014 | 70.02 | 71.11 | 68.84 | 71.00 | 2,367,429 | +0.94(+1.34%) |
Oct 07, 2014 | 71.98 | 72.00 | 70.04 | 70.06 | 1,896,662 | -2.47(-3.41%) |
Oct 06, 2014 | 72.71 | 73.07 | 72.48 | 72.54 | 1,362,875 | +0.19(+0.26%) |
Oct 03, 2014 | 71.99 | 72.44 | 71.53 | 72.35 | 1,175,758 | +0.61(+0.85%) |
Oct 02, 2014 | 71.98 | 72.26 | 71.15 | 71.74 | 835,447 | -0.20(-0.27%) |
Oct 01, 2014 | 73.00 | 73.04 | 71.67 | 71.94 | 1,697,599 | -1.06(-1.45%) |
Sep 30, 2014 | 74.08 | 74.13 | 72.75 | 73.00 | 1,462,443 | -0.98(-1.32%) |
Sep 29, 2014 | 73.64 | 74.11 | 73.41 | 73.97 | 728,116 | -0.21(-0.28%) |
Sep 26, 2014 | 74.20 | 74.37 | 73.71 | 74.18 | 1,066,255 | -0.07(-0.09%) |
Sep 25, 2014 | 75.24 | 75.24 | 74.20 | 74.25 | 1,054,556 | -1.13(-1.49%) |
Sep 24, 2014 | 74.93 | 75.52 | 74.55 | 75.37 | 1,325,188 | +0.18(+0.24%) |
Sep 23, 2014 | 75.10 | 75.53 | 74.75 | 75.19 | 1,288,419 | -0.14(-0.19%) |
Sep 22, 2014 | 76.43 | 76.66 | 75.10 | 75.33 | 1,248,110 | -1.33(-1.74%) |
Sep 19, 2014 | 77.17 | 78.43 | 76.29 | 76.66 | 3,186,536 | -0.17(-0.22%) |
Sep 18, 2014 | 75.96 | 76.92 | 75.75 | 76.84 | 2,515,490 | +0.98(+1.29%) |
Sep 17, 2014 | 75.48 | 76.22 | 75.48 | 75.86 | 1,164,130 | +0.30(+0.40%) |
Sep 16, 2014 | 75.45 | 75.82 | 74.99 | 75.55 | 898,838 | +0.10(+0.13%) |
Sep 15, 2014 | 75.40 | 75.61 | 75.11 | 75.45 | 868,563 | -0.09(-0.12%) |
Sep 12, 2014 | 75.61 | 75.73 | 75.06 | 75.54 | 934,809 | -0.19(-0.25%) |
Sep 11, 2014 | 75.29 | 75.91 | 75.19 | 75.73 | 1,298,719 | +0.07(+0.09%) |
Sep 10, 2014 | 75.31 | 75.82 | 75.08 | 75.67 | 949,070 | +0.27(+0.36%) |
Sep 09, 2014 | 75.36 | 75.91 | 75.29 | 75.40 | 794,199 | -0.06(-0.08%) |
Sep 08, 2014 | 75.39 | 76.01 | 75.29 | 75.45 | 893,801 | -0.12(-0.16%) |
Sep 05, 2014 | 74.95 | 75.61 | 74.35 | 75.58 | 977,956 | +0.53(+0.70%) |
Sep 04, 2014 | 75.12 | 75.75 | 74.91 | 75.05 | 803,440 | -0.04(-0.05%) |
Sep 03, 2014 | 75.40 | 75.60 | 74.94 | 75.09 | 729,866 | -0.21(-0.27%) |
Sep 02, 2014 | 75.04 | 75.50 | 74.99 | 75.30 | 1,785,145 | +0.07(+0.10%) |
Aug 29, 2014 | 74.86 | 75.22 | 75.22 | 75.22 | 1,142,779 | +0.59(+0.79%) |
Aug 28, 2014 | 74.34 | 74.74 | 73.81 | 74.63 | 459,601 | +0.05(+0.07%) |
Aug 27, 2014 | 74.76 | 74.90 | 74.41 | 74.58 | 693,575 | -0.18(-0.24%) |
Aug 26, 2014 | 74.96 | 75.22 | 74.71 | 74.76 | 563,815 | -0.18(-0.24%) |
Aug 25, 2014 | 75.04 | 75.22 | 74.77 | 74.94 | 653,533 | +0.16(+0.22%) |
Aug 22, 2014 | 74.96 | 75.21 | 74.69 | 74.78 | 762,575 | -0.49(-0.66%) |
Aug 21, 2014 | 75.33 | 75.56 | 74.80 | 75.27 | 823,211 | +0.02(+0.02%) |
Aug 20, 2014 | 74.89 | 75.50 | 74.89 | 75.26 | 1,115,794 | +0.38(+0.51%) |
Aug 19, 2014 | 74.51 | 75.23 | 74.34 | 74.88 | 1,479,829 | +0.55(+0.74%) |
Aug 18, 2014 | 74.16 | 74.81 | 74.08 | 74.33 | 1,161,094 | +0.52(+0.70%) |
Aug 15, 2014 | 74.30 | 74.30 | 73.25 | 73.81 | 1,014,468 | -0.21(-0.29%) |
Aug 14, 2014 | 73.54 | 74.09 | 73.42 | 74.02 | 864,197 | +0.55(+0.75%) |
Aug 13, 2014 | 73.32 | 73.66 | 73.09 | 73.47 | 694,858 | +0.69(+0.95%) |
Aug 12, 2014 | 72.70 | 73.28 | 72.64 | 72.78 | 858,485 | -0.12(-0.17%) |
Aug 11, 2014 | 72.81 | 73.39 | 72.67 | 72.91 | 975,029 | +0.37(+0.51%) |
Aug 08, 2014 | 71.52 | 72.54 | 71.29 | 72.54 | 986,606 | +1.13(+1.58%) |
Aug 07, 2014 | 71.66 | 72.03 | 71.17 | 71.41 | 945,885 | +0.16(+0.23%) |
Aug 06, 2014 | 71.04 | 71.63 | 70.71 | 71.24 | 1,596,570 | -0.21(-0.29%) |
Aug 05, 2014 | 71.95 | 72.50 | 71.04 | 71.45 | 1,542,684 | -0.86(-1.18%) |
Aug 04, 2014 | 72.09 | 72.42 | 71.43 | 72.31 | 1,331,804 | +0.41(+0.57%) |
Aug 01, 2014 | 71.50 | 72.30 | 71.22 | 71.89 | 1,605,475 | +0.00(+0.00%) |
Jul 31, 2014 | 73.14 | 73.14 | 71.86 | 71.89 | 1,557,151 | -1.59(-2.16%) |
Jul 30, 2014 | 73.59 | 73.75 | 72.81 | 73.48 | 1,436,338 | +0.02(+0.03%) |
Jul 29, 2014 | 74.39 | 74.72 | 73.34 | 73.46 | 2,044,301 | -1.08(-1.44%) |
Jul 28, 2014 | 74.61 | 75.02 | 74.23 | 74.53 | 1,697,502 | -0.09(-0.12%) |
Jul 25, 2014 | 71.66 | 74.79 | 71.52 | 74.62 | 4,299,856 | +4.73(+6.76%) |
Jul 24, 2014 | 70.82 | 71.16 | 69.81 | 69.90 | 1,853,512 | -1.11(-1.56%) |
Jul 23, 2014 | 70.95 | 71.45 | 70.60 | 71.01 | 1,121,103 | +0.03(+0.05%) |
Jul 22, 2014 | 70.93 | 71.16 | 70.84 | 70.97 | 906,917 | +0.42(+0.59%) |
Jul 21, 2014 | 69.91 | 70.72 | 69.74 | 70.55 | 830,840 | +0.52(+0.74%) |
Jul 18, 2014 | 70.16 | 70.32 | 69.83 | 70.04 | 1,526,396 | +0.15(+0.21%) |
Jul 17, 2014 | 70.48 | 70.69 | 69.81 | 69.89 | 1,459,831 | -1.03(-1.45%) |
Jul 16, 2014 | 70.73 | 71.12 | 70.46 | 70.92 | 1,281,207 | +0.50(+0.71%) |
Jul 15, 2014 | 71.02 | 71.02 | 70.21 | 70.41 | 1,412,043 | -0.61(-0.86%) |
Jul 14, 2014 | 71.19 | 71.34 | 70.88 | 71.02 | 1,203,651 | +0.41(+0.58%) |
Jul 11, 2014 | 70.72 | 70.97 | 70.41 | 70.61 | 1,009,773 | -0.16(-0.23%) |
Jul 10, 2014 | 70.78 | 71.09 | 70.55 | 70.78 | 1,317,085 | -0.85(-1.18%) |
Jul 09, 2014 | 71.73 | 72.01 | 71.41 | 71.62 | 622,133 | +0.05(+0.07%) |
Jul 08, 2014 | 72.07 | 72.30 | 71.28 | 71.57 | 976,505 | -0.88(-1.21%) |
Jul 07, 2014 | 72.79 | 72.79 | 72.18 | 72.45 | 1,534,203 | -0.43(-0.59%) |
Jul 03, 2014 | 72.50 | 72.88 | 72.88 | 72.88 | 744,661 | +0.67(+0.92%) |
Jul 02, 2014 | 72.39 | 72.71 | 72.08 | 72.21 | 635,414 | -0.10(-0.14%) |
Jul 01, 2014 | 72.45 | 72.91 | 72.28 | 72.31 | 889,233 | +0.12(+0.16%) |
Jun 30, 2014 | 72.35 | 72.56 | 71.98 | 72.20 | 842,291 | -0.18(-0.25%) |
Jun 27, 2014 | 71.66 | 72.40 | 71.44 | 72.38 | 1,329,055 | +0.64(+0.89%) |
Jun 26, 2014 | 72.14 | 72.21 | 71.13 | 71.74 | 749,242 | -0.27(-0.38%) |
Jun 25, 2014 | 71.82 | 72.62 | 71.68 | 72.01 | 775,241 | +0.18(+0.25%) |
Jun 24, 2014 | 72.40 | 72.86 | 71.79 | 71.83 | 830,461 | -0.90(-1.24%) |
Jun 23, 2014 | 73.10 | 73.13 | 72.41 | 72.73 | 810,717 | -0.45(-0.62%) |
Jun 20, 2014 | 72.77 | 73.21 | 72.47 | 73.19 | 2,382,955 | +0.53(+0.72%) |
Jun 19, 2014 | 72.65 | 72.83 | 72.23 | 72.66 | 716,761 | +0.09(+0.12%) |
Jun 18, 2014 | 72.22 | 72.68 | 71.64 | 72.57 | 709,952 | +0.24(+0.33%) |
Jun 17, 2014 | 71.78 | 72.43 | 71.23 | 72.33 | 764,803 | +0.18(+0.25%) |
Jun 16, 2014 | 71.58 | 72.16 | 71.44 | 72.15 | 822,520 | +0.48(+0.68%) |
Jun 13, 2014 | 71.55 | 71.83 | 71.29 | 71.66 | 939,729 | +0.04(+0.06%) |
Jun 12, 2014 | 71.77 | 71.89 | 71.33 | 71.62 | 1,158,284 | -0.28(-0.39%) |
Jun 11, 2014 | 72.19 | 72.19 | 71.57 | 71.90 | 716,063 | -0.64(-0.88%) |
Jun 10, 2014 | 72.49 | 72.54 | 72.14 | 72.54 | 630,894 | +0.31(+0.43%) |
Jun 06, 2014 | 72.02 | 72.43 | 72.00 | 72.23 | 952,471 | +0.23(+0.32%) |
Jun 05, 2014 | 71.20 | 72.15 | 70.73 | 72.00 | 1,441,658 | +1.21(+1.71%) |
Jun 04, 2014 | 71.05 | 71.49 | 70.78 | 70.79 | 954,900 | -0.43(-0.60%) |
Jun 03, 2014 | 71.59 | 71.69 | 71.10 | 71.22 | 675,850 | -0.72(-0.99%) |
Jun 02, 2014 | 71.60 | 72.07 | 71.07 | 71.94 | 876,065 | +0.08(+0.11%) |
May 30, 2014 | 71.61 | 71.97 | 71.32 | 71.85 | 1,823,408 | +0.18(+0.25%) |
May 29, 2014 | 71.87 | 72.14 | 71.11 | 71.67 | 775,450 | -0.18(-0.25%) |
May 28, 2014 | 71.89 | 72.03 | 71.58 | 71.85 | 641,260 | +0.00(+0.00%) |
May 27, 2014 | 71.94 | 72.40 | 71.61 | 71.85 | 882,286 | +0.12(+0.17%) |
May 23, 2014 | 70.78 | 71.73 | 71.73 | 71.73 | 1,176,594 | +0.86(+1.21%) |
May 22, 2014 | 70.72 | 71.43 | 70.63 | 70.87 | 525,331 | +0.02(+0.02%) |
May 21, 2014 | 70.07 | 70.89 | 70.03 | 70.86 | 1,081,223 | +1.09(+1.56%) |
May 20, 2014 | 70.84 | 71.01 | 69.31 | 69.77 | 1,454,763 | -1.31(-1.84%) |
May 19, 2014 | 70.36 | 71.17 | 70.14 | 71.08 | 1,004,586 | +0.62(+0.89%) |
May 16, 2014 | 69.98 | 70.51 | 69.53 | 70.46 | 993,715 | +0.58(+0.84%) |
May 15, 2014 | 70.32 | 70.47 | 69.21 | 69.87 | 1,244,216 | -0.65(-0.92%) |
May 14, 2014 | 71.43 | 71.64 | 70.50 | 70.52 | 924,689 | -1.00(-1.40%) |
May 13, 2014 | 71.83 | 71.94 | 71.46 | 71.52 | 831,719 | -0.30(-0.42%) |
May 12, 2014 | 71.24 | 72.15 | 71.24 | 71.83 | 1,303,487 | +0.86(+1.20%) |
May 09, 2014 | 70.93 | 71.03 | 70.35 | 70.97 | 687,135 | -0.06(-0.08%) |
May 08, 2014 | 70.59 | 71.61 | 70.44 | 71.03 | 985,316 | +0.21(+0.29%) |
May 07, 2014 | 70.33 | 70.88 | 69.88 | 70.83 | 1,452,819 | +0.79(+1.13%) |
May 06, 2014 | 70.29 | 70.50 | 69.93 | 70.04 | 596,401 | -0.44(-0.63%) |
May 05, 2014 | 70.31 | 70.73 | 69.96 | 70.48 | 1,001,221 | -0.16(-0.23%) |
May 02, 2014 | 70.85 | 71.28 | 70.46 | 70.64 | 1,018,317 | -0.05(-0.07%) |