Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 92.25 | 92.32 | 90.55 | 90.99 | 1,766,305 | -1.16(-1.26%) |
May 28, 2015 | 92.19 | 92.65 | 91.93 | 92.15 | 969,095 | -0.27(-0.29%) |
May 27, 2015 | 92.82 | 92.94 | 92.36 | 92.42 | 861,529 | -0.02(-0.02%) |
May 26, 2015 | 93.48 | 93.62 | 92.33 | 92.44 | 685,574 | -0.98(-1.05%) |
May 22, 2015 | 93.97 | 93.42 | 93.42 | 93.42 | 513,324 | -0.61(-0.65%) |
May 21, 2015 | 94.27 | 94.54 | 93.80 | 94.03 | 663,635 | -0.15(-0.16%) |
May 20, 2015 | 94.57 | 94.67 | 94.14 | 94.19 | 580,005 | -0.11(-0.11%) |
May 19, 2015 | 94.59 | 94.99 | 94.09 | 94.29 | 648,231 | -0.24(-0.25%) |
May 18, 2015 | 93.89 | 94.73 | 93.80 | 94.53 | 552,634 | +0.64(+0.68%) |
May 15, 2015 | 94.07 | 94.27 | 93.39 | 93.89 | 687,316 | -0.12(-0.13%) |
May 14, 2015 | 93.14 | 94.17 | 92.83 | 94.02 | 587,361 | +1.38(+1.49%) |
May 13, 2015 | 91.90 | 93.10 | 91.81 | 92.63 | 814,257 | +0.73(+0.80%) |
May 12, 2015 | 91.76 | 92.12 | 91.38 | 91.90 | 641,775 | -0.42(-0.45%) |
May 11, 2015 | 92.66 | 92.89 | 92.28 | 92.32 | 798,291 | -0.34(-0.37%) |
May 08, 2015 | 92.15 | 92.84 | 92.08 | 92.66 | 1,408,555 | +1.41(+1.55%) |
May 07, 2015 | 91.73 | 91.97 | 91.13 | 91.25 | 953,336 | -0.33(-0.36%) |
May 06, 2015 | 92.22 | 92.35 | 91.17 | 91.59 | 759,724 | -0.26(-0.28%) |
May 05, 2015 | 92.87 | 93.24 | 91.61 | 91.84 | 765,948 | -1.15(-1.24%) |
May 04, 2015 | 93.05 | 93.80 | 92.99 | 93.00 | 400,591 | -0.06(-0.06%) |
May 01, 2015 | 92.96 | 93.42 | 92.50 | 93.05 | 570,088 | +0.32(+0.35%) |
Apr 30, 2015 | 93.63 | 94.02 | 92.25 | 92.73 | 971,027 | -1.11(-1.18%) |
Apr 29, 2015 | 94.02 | 94.50 | 93.45 | 93.83 | 999,854 | -0.49(-0.52%) |
Apr 28, 2015 | 93.65 | 94.35 | 92.97 | 94.32 | 716,246 | +0.60(+0.64%) |
Apr 27, 2015 | 93.19 | 93.82 | 92.94 | 93.72 | 1,280,940 | +0.55(+0.59%) |
Apr 24, 2015 | 93.22 | 93.59 | 92.87 | 93.17 | 679,160 | -0.15(-0.16%) |
Apr 23, 2015 | 91.49 | 93.74 | 91.04 | 93.32 | 926,242 | +1.33(+1.45%) |
Apr 22, 2015 | 91.58 | 92.04 | 90.70 | 91.99 | 570,599 | +0.43(+0.47%) |
Apr 21, 2015 | 92.07 | 92.38 | 91.37 | 91.56 | 552,358 | -0.06(-0.06%) |
Apr 20, 2015 | 91.16 | 92.07 | 91.00 | 91.61 | 644,254 | +1.08(+1.19%) |
Apr 17, 2015 | 91.90 | 91.90 | 90.40 | 90.54 | 872,678 | -2.01(-2.17%) |
Apr 16, 2015 | 92.35 | 92.81 | 91.87 | 92.55 | 482,577 | -0.14(-0.15%) |
Apr 15, 2015 | 93.25 | 93.66 | 92.46 | 92.69 | 641,207 | -0.29(-0.31%) |
Apr 14, 2015 | 93.22 | 93.55 | 92.52 | 92.98 | 786,735 | -0.50(-0.54%) |
Apr 13, 2015 | 93.40 | 94.15 | 93.09 | 93.48 | 967,421 | -0.15(-0.16%) |
Apr 10, 2015 | 92.71 | 93.66 | 92.33 | 93.63 | 712,345 | +0.95(+1.03%) |
Apr 09, 2015 | 92.70 | 92.98 | 91.97 | 92.68 | 824,981 | -0.06(-0.06%) |
Apr 08, 2015 | 92.31 | 93.22 | 92.04 | 92.74 | 755,328 | +0.78(+0.85%) |
Apr 07, 2015 | 91.66 | 92.32 | 91.48 | 91.96 | 662,773 | +0.05(+0.05%) |
Apr 06, 2015 | 90.74 | 92.30 | 90.74 | 91.91 | 738,468 | +0.48(+0.52%) |
Apr 02, 2015 | 91.61 | 91.43 | 91.43 | 91.43 | 557,345 | -0.09(-0.09%) |
Apr 01, 2015 | 91.58 | 91.58 | 89.84 | 91.52 | 938,788 | -0.47(-0.51%) |
Mar 31, 2015 | 92.29 | 92.40 | 91.77 | 91.99 | 667,199 | -0.42(-0.45%) |
Mar 30, 2015 | 91.67 | 92.88 | 91.46 | 92.41 | 639,771 | +1.33(+1.46%) |
Mar 27, 2015 | 90.10 | 91.09 | 89.91 | 91.07 | 608,689 | +1.00(+1.11%) |
Mar 26, 2015 | 88.72 | 90.24 | 87.77 | 90.07 | 962,743 | +1.00(+1.12%) |
Mar 25, 2015 | 91.05 | 91.12 | 89.04 | 89.07 | 570,085 | -1.71(-1.88%) |
Mar 24, 2015 | 91.08 | 91.85 | 90.54 | 90.78 | 543,810 | -0.76(-0.83%) |
Mar 23, 2015 | 92.09 | 92.41 | 91.43 | 91.54 | 680,458 | -0.44(-0.48%) |
Mar 20, 2015 | 91.98 | 92.33 | 91.28 | 91.98 | 837,914 | +0.39(+0.43%) |
Mar 19, 2015 | 91.58 | 92.02 | 91.21 | 91.59 | 643,120 | -0.12(-0.14%) |
Mar 18, 2015 | 89.88 | 92.13 | 89.42 | 91.71 | 1,146,614 | +1.45(+1.60%) |
Mar 17, 2015 | 90.20 | 90.41 | 89.66 | 90.26 | 1,056,784 | -0.17(-0.19%) |
Mar 16, 2015 | 89.16 | 90.49 | 89.05 | 90.43 | 925,661 | +1.61(+1.81%) |
Mar 13, 2015 | 87.91 | 88.92 | 87.45 | 88.82 | 1,381,886 | +1.52(+1.75%) |
Mar 12, 2015 | 86.56 | 87.38 | 86.52 | 87.30 | 577,285 | +0.96(+1.11%) |
Mar 11, 2015 | 86.98 | 87.17 | 86.15 | 86.34 | 770,161 | -0.65(-0.74%) |
Mar 10, 2015 | 88.19 | 88.19 | 86.97 | 86.98 | 1,479,334 | -1.81(-2.04%) |
Mar 09, 2015 | 86.82 | 88.97 | 86.79 | 88.79 | 1,566,355 | +1.98(+2.28%) |
Mar 06, 2015 | 86.22 | 87.15 | 86.16 | 86.81 | 1,418,724 | +0.21(+0.24%) |
Mar 05, 2015 | 86.11 | 86.66 | 85.74 | 86.60 | 806,948 | +0.50(+0.58%) |
Mar 04, 2015 | 85.75 | 86.33 | 85.94 | 86.11 | 841,068 | +0.17(+0.20%) |
Mar 03, 2015 | 85.96 | 86.46 | 85.35 | 85.94 | 692,829 | -0.50(-0.57%) |
Mar 02, 2015 | 84.87 | 86.59 | 84.63 | 86.43 | 902,358 | +1.56(+1.84%) |
Feb 27, 2015 | 84.98 | 85.25 | 84.57 | 84.87 | 703,167 | -0.25(-0.29%) |
Feb 26, 2015 | 85.45 | 85.60 | 84.74 | 85.12 | 685,853 | -0.55(-0.65%) |
Feb 25, 2015 | 87.22 | 87.22 | 85.46 | 85.67 | 794,709 | -1.43(-1.64%) |
Feb 24, 2015 | 86.68 | 87.37 | 86.22 | 87.10 | 841,225 | +0.40(+0.46%) |
Feb 23, 2015 | 85.91 | 86.70 | 85.87 | 86.70 | 697,325 | +0.13(+0.15%) |
Feb 20, 2015 | 85.40 | 86.56 | 85.26 | 86.56 | 671,131 | +1.00(+1.17%) |
Feb 19, 2015 | 85.27 | 85.60 | 84.94 | 85.56 | 709,032 | +0.32(+0.38%) |
Feb 18, 2015 | 84.61 | 85.25 | 84.41 | 85.24 | 514,795 | +0.63(+0.74%) |
Feb 17, 2015 | 84.39 | 84.70 | 84.07 | 84.61 | 751,067 | +0.00(+0.00%) |
Feb 13, 2015 | 84.25 | 84.61 | 84.61 | 84.61 | 561,964 | +0.23(+0.27%) |
Feb 12, 2015 | 84.08 | 84.69 | 83.70 | 84.38 | 792,144 | +0.80(+0.96%) |
Feb 11, 2015 | 83.73 | 84.15 | 83.17 | 83.58 | 470,174 | -0.47(-0.56%) |
Feb 10, 2015 | 83.77 | 84.23 | 83.38 | 84.06 | 925,572 | +0.71(+0.85%) |
Feb 09, 2015 | 82.75 | 83.74 | 82.75 | 83.35 | 1,314,623 | +0.41(+0.49%) |
Feb 06, 2015 | 83.28 | 83.75 | 82.73 | 82.94 | 675,025 | -0.02(-0.02%) |
Feb 05, 2015 | 83.05 | 83.27 | 82.44 | 82.96 | 775,119 | +0.08(+0.09%) |
Feb 04, 2015 | 82.30 | 83.31 | 82.23 | 82.88 | 977,651 | +0.25(+0.30%) |
Feb 03, 2015 | 82.40 | 82.90 | 81.82 | 82.63 | 1,014,658 | +0.71(+0.87%) |
Feb 02, 2015 | 81.56 | 81.97 | 80.43 | 81.92 | 789,943 | +0.63(+0.77%) |
Jan 30, 2015 | 81.42 | 82.12 | 81.22 | 81.29 | 999,081 | -1.03(-1.26%) |
Jan 29, 2015 | 81.87 | 82.50 | 80.97 | 82.33 | 812,993 | +0.43(+0.52%) |
Jan 28, 2015 | 82.72 | 82.95 | 81.81 | 81.90 | 1,042,079 | -0.02(-0.02%) |
Jan 27, 2015 | 81.62 | 82.68 | 81.15 | 81.92 | 902,244 | -0.83(-1.00%) |
Jan 26, 2015 | 83.40 | 83.55 | 82.48 | 82.75 | 760,815 | -0.10(-0.13%) |
Jan 23, 2015 | 79.35 | 83.50 | 78.81 | 82.85 | 2,052,116 | +0.27(+0.32%) |
Jan 22, 2015 | 81.68 | 82.74 | 81.38 | 82.59 | 1,769,339 | +1.31(+1.61%) |
Jan 21, 2015 | 81.26 | 81.73 | 80.95 | 81.28 | 1,419,881 | -0.38(-0.47%) |
Jan 20, 2015 | 82.10 | 82.33 | 81.11 | 81.66 | 1,607,800 | +0.78(+0.96%) |
Jan 16, 2015 | 80.30 | 80.99 | 80.05 | 80.88 | 1,338,278 | +0.31(+0.39%) |
Jan 15, 2015 | 80.14 | 80.89 | 80.24 | 80.56 | 1,126,287 | +0.43(+0.53%) |
Jan 14, 2015 | 79.40 | 80.20 | 79.09 | 80.14 | 640,945 | -0.02(-0.02%) |
Jan 13, 2015 | 80.72 | 81.31 | 79.42 | 80.16 | 884,258 | +0.26(+0.32%) |
Jan 12, 2015 | 80.71 | 80.71 | 79.41 | 79.90 | 678,267 | -0.61(-0.75%) |
Jan 09, 2015 | 81.20 | 81.45 | 80.44 | 80.51 | 957,880 | -1.01(-1.23%) |
Jan 08, 2015 | 81.04 | 81.68 | 80.69 | 81.51 | 2,725,156 | +0.88(+1.10%) |
Jan 07, 2015 | 80.10 | 80.84 | 80.00 | 80.63 | 1,527,333 | +1.09(+1.37%) |
Jan 06, 2015 | 79.93 | 80.55 | 78.82 | 79.54 | 1,060,876 | -0.10(-0.13%) |
Jan 05, 2015 | 79.99 | 80.72 | 79.29 | 79.64 | 786,057 | -0.70(-0.87%) |
Jan 02, 2015 | 80.54 | 80.62 | 79.59 | 80.35 | 482,758 | +0.13(+0.17%) |
Dec 31, 2014 | 81.37 | 80.21 | 80.21 | 80.21 | 657,094 | -0.95(-1.17%) |
Dec 30, 2014 | 81.31 | 81.43 | 81.08 | 81.16 | 795,474 | -0.25(-0.30%) |
Dec 29, 2014 | 81.68 | 81.79 | 81.29 | 81.41 | 1,286,995 | -0.29(-0.36%) |
Dec 26, 2014 | 81.60 | 82.23 | 81.56 | 81.70 | 360,136 | -0.10(-0.13%) |
Dec 24, 2014 | 81.73 | 81.81 | 81.81 | 81.81 | 261,405 | +0.27(+0.33%) |
Dec 23, 2014 | 81.66 | 81.81 | 81.25 | 81.54 | 985,634 | +0.24(+0.29%) |
Dec 22, 2014 | 80.94 | 81.48 | 80.71 | 81.30 | 852,862 | +0.62(+0.76%) |
Dec 19, 2014 | 80.66 | 81.12 | 80.35 | 80.69 | 1,838,845 | +0.07(+0.08%) |
Dec 18, 2014 | 80.17 | 80.90 | 79.92 | 80.62 | 1,563,068 | +1.35(+1.70%) |
Dec 17, 2014 | 78.49 | 79.49 | 77.90 | 79.27 | 1,024,144 | +0.75(+0.96%) |
Dec 16, 2014 | 77.21 | 79.24 | 77.21 | 78.52 | 839,466 | +1.23(+1.60%) |
Dec 15, 2014 | 78.33 | 78.78 | 77.14 | 77.29 | 999,549 | -0.82(-1.05%) |
Dec 12, 2014 | 79.06 | 79.11 | 78.06 | 78.10 | 1,007,802 | -1.78(-2.22%) |
Dec 11, 2014 | 79.57 | 80.46 | 79.56 | 79.88 | 639,540 | +0.47(+0.59%) |
Dec 10, 2014 | 80.40 | 80.54 | 79.27 | 79.41 | 899,487 | -1.25(-1.55%) |
Dec 09, 2014 | 79.64 | 80.71 | 78.85 | 80.67 | 933,583 | +0.17(+0.21%) |
Dec 08, 2014 | 80.90 | 81.08 | 80.16 | 80.50 | 893,210 | -0.36(-0.45%) |
Dec 05, 2014 | 80.29 | 81.10 | 80.29 | 80.86 | 1,009,558 | +0.54(+0.67%) |
Dec 04, 2014 | 80.89 | 81.09 | 80.09 | 80.32 | 1,216,445 | -0.44(-0.54%) |
Dec 03, 2014 | 80.50 | 81.04 | 80.06 | 80.75 | 2,152,103 | +0.20(+0.25%) |
Dec 02, 2014 | 80.67 | 80.74 | 80.18 | 80.55 | 715,578 | -0.04(-0.05%) |
Dec 01, 2014 | 81.12 | 81.14 | 80.44 | 80.59 | 816,847 | -0.62(-0.76%) |
Nov 28, 2014 | 81.17 | 81.85 | 81.01 | 81.21 | 532,549 | +0.42(+0.52%) |
Nov 26, 2014 | 80.90 | 80.79 | 80.79 | 80.79 | 525,970 | -0.02(-0.02%) |
Nov 25, 2014 | 80.90 | 81.08 | 80.66 | 80.81 | 863,927 | -0.05(-0.06%) |
Nov 24, 2014 | 80.34 | 81.22 | 80.13 | 80.86 | 904,856 | +0.65(+0.80%) |
Nov 21, 2014 | 80.89 | 81.24 | 80.02 | 80.21 | 2,194,677 | +0.10(+0.13%) |
Nov 20, 2014 | 79.79 | 80.26 | 79.41 | 80.11 | 466,109 | +0.03(+0.04%) |
Nov 19, 2014 | 79.68 | 80.11 | 79.27 | 80.08 | 690,670 | +0.40(+0.50%) |
Nov 18, 2014 | 79.54 | 79.83 | 79.34 | 79.68 | 903,721 | +0.22(+0.27%) |
Nov 17, 2014 | 79.91 | 80.05 | 79.34 | 79.46 | 839,252 | -0.44(-0.55%) |
Nov 14, 2014 | 80.34 | 80.34 | 79.46 | 79.90 | 1,008,545 | -0.63(-0.78%) |
Nov 13, 2014 | 80.69 | 81.16 | 80.35 | 80.53 | 720,523 | -0.11(-0.14%) |
Nov 12, 2014 | 80.43 | 81.03 | 80.36 | 80.64 | 411,407 | +0.07(+0.08%) |
Nov 11, 2014 | 80.66 | 81.13 | 80.22 | 80.57 | 485,616 | +0.03(+0.04%) |
Nov 10, 2014 | 80.23 | 80.61 | 79.82 | 80.55 | 679,862 | +0.31(+0.39%) |
Nov 07, 2014 | 79.62 | 80.24 | 79.11 | 80.23 | 807,752 | +0.78(+0.98%) |
Nov 06, 2014 | 79.62 | 79.86 | 79.19 | 79.46 | 1,209,111 | +0.04(+0.05%) |
Nov 05, 2014 | 79.89 | 79.95 | 78.82 | 79.42 | 1,086,539 | -0.36(-0.45%) |
Nov 04, 2014 | 79.63 | 80.28 | 79.53 | 79.78 | 1,694,255 | +0.15(+0.19%) |
Nov 03, 2014 | 79.83 | 80.35 | 79.52 | 79.63 | 1,812,835 | +0.01(+0.01%) |
Oct 31, 2014 | 80.05 | 80.37 | 79.17 | 79.62 | 2,291,145 | +1.17(+1.50%) |
Oct 30, 2014 | 77.42 | 78.74 | 77.21 | 78.44 | 715,778 | +0.63(+0.81%) |
Oct 29, 2014 | 77.59 | 77.97 | 77.26 | 77.81 | 746,311 | +0.21(+0.27%) |
Oct 28, 2014 | 76.47 | 77.75 | 76.40 | 77.60 | 1,107,947 | +1.70(+2.24%) |
Oct 27, 2014 | 74.81 | 75.99 | 74.86 | 75.90 | 1,014,220 | +1.04(+1.39%) |
Oct 24, 2014 | 74.08 | 74.91 | 73.91 | 74.86 | 790,102 | +0.88(+1.19%) |
Oct 23, 2014 | 73.80 | 74.40 | 73.77 | 73.98 | 1,117,081 | +0.78(+1.06%) |
Oct 22, 2014 | 74.17 | 74.46 | 73.17 | 73.20 | 1,022,735 | -0.74(-1.00%) |
Oct 21, 2014 | 73.01 | 73.95 | 72.69 | 73.94 | 1,225,096 | +1.47(+2.02%) |
Oct 20, 2014 | 71.90 | 72.53 | 71.89 | 72.47 | 685,084 | +0.33(+0.46%) |
Oct 17, 2014 | 71.06 | 72.97 | 70.96 | 72.14 | 1,580,513 | +1.91(+2.72%) |
Oct 16, 2014 | 69.19 | 70.73 | 69.04 | 70.23 | 1,684,292 | +0.12(+0.18%) |
Oct 15, 2014 | 69.62 | 70.54 | 68.45 | 70.11 | 1,147,985 | -0.19(-0.27%) |
Oct 14, 2014 | 69.71 | 70.96 | 69.48 | 70.30 | 858,586 | +0.78(+1.12%) |
Oct 13, 2014 | 70.90 | 71.32 | 69.47 | 69.52 | 810,401 | -1.27(-1.79%) |
Oct 10, 2014 | 71.17 | 71.39 | 70.59 | 70.79 | 1,104,639 | -0.16(-0.23%) |
Oct 09, 2014 | 72.11 | 72.19 | 70.71 | 70.95 | 789,156 | -1.19(-1.65%) |
Oct 08, 2014 | 71.76 | 72.36 | 71.46 | 72.14 | 1,536,758 | +0.29(+0.41%) |
Oct 07, 2014 | 72.83 | 72.99 | 71.83 | 71.85 | 621,383 | -1.28(-1.75%) |
Oct 06, 2014 | 73.59 | 73.89 | 72.96 | 73.13 | 561,860 | -0.06(-0.08%) |
Oct 03, 2014 | 72.92 | 73.37 | 72.57 | 73.18 | 368,997 | +0.74(+1.02%) |
Oct 02, 2014 | 72.53 | 72.95 | 71.92 | 72.45 | 555,406 | -0.27(-0.38%) |
Oct 01, 2014 | 73.93 | 74.27 | 72.44 | 72.72 | 710,529 | -1.55(-2.09%) |
Sep 30, 2014 | 74.72 | 74.92 | 74.00 | 74.27 | 538,983 | -0.41(-0.54%) |
Sep 29, 2014 | 73.98 | 74.93 | 73.90 | 74.68 | 594,527 | +0.20(+0.27%) |
Sep 26, 2014 | 73.69 | 74.57 | 73.60 | 74.48 | 639,833 | +0.55(+0.74%) |
Sep 25, 2014 | 74.73 | 74.74 | 73.72 | 73.93 | 682,791 | -0.80(-1.08%) |
Sep 24, 2014 | 74.14 | 75.04 | 74.14 | 74.74 | 800,821 | +0.47(+0.64%) |
Sep 23, 2014 | 74.60 | 74.89 | 74.04 | 74.26 | 726,136 | -0.82(-1.10%) |
Sep 22, 2014 | 75.58 | 75.85 | 75.04 | 75.09 | 923,677 | -0.54(-0.71%) |
Sep 19, 2014 | 74.19 | 77.49 | 74.09 | 75.62 | 2,957,205 | +2.02(+2.74%) |
Sep 18, 2014 | 73.19 | 73.69 | 73.15 | 73.61 | 664,985 | +0.46(+0.63%) |
Sep 17, 2014 | 73.10 | 73.56 | 72.84 | 73.15 | 390,748 | +0.08(+0.10%) |
Sep 16, 2014 | 72.76 | 73.33 | 72.25 | 73.07 | 458,515 | +0.30(+0.42%) |
Sep 15, 2014 | 72.65 | 72.78 | 72.37 | 72.77 | 770,473 | +0.06(+0.08%) |
Sep 12, 2014 | 72.85 | 72.85 | 72.30 | 72.71 | 533,113 | -0.09(-0.12%) |
Sep 11, 2014 | 72.48 | 72.92 | 72.33 | 72.80 | 607,183 | +0.18(+0.25%) |
Sep 10, 2014 | 72.53 | 72.86 | 72.34 | 72.62 | 539,437 | -0.02(-0.03%) |
Sep 09, 2014 | 72.56 | 72.97 | 72.49 | 72.64 | 375,257 | -0.11(-0.16%) |
Sep 08, 2014 | 72.65 | 73.08 | 72.23 | 72.75 | 757,594 | -0.09(-0.13%) |
Sep 05, 2014 | 72.42 | 72.92 | 72.15 | 72.84 | 416,971 | +0.44(+0.61%) |
Sep 04, 2014 | 72.68 | 73.10 | 72.26 | 72.40 | 557,522 | -0.20(-0.27%) |
Sep 03, 2014 | 72.82 | 72.94 | 72.49 | 72.60 | 465,333 | +0.25(+0.34%) |
Sep 02, 2014 | 72.82 | 73.17 | 72.21 | 72.35 | 649,172 | -0.48(-0.66%) |
Aug 29, 2014 | 72.87 | 72.83 | 72.83 | 72.83 | 533,852 | +0.07(+0.09%) |
Aug 28, 2014 | 72.57 | 72.89 | 72.31 | 72.77 | 329,510 | -0.07(-0.09%) |
Aug 27, 2014 | 72.91 | 73.12 | 72.69 | 72.83 | 378,044 | -0.01(-0.01%) |
Aug 26, 2014 | 72.98 | 73.20 | 72.65 | 72.84 | 641,648 | -0.04(-0.05%) |
Aug 25, 2014 | 72.81 | 73.00 | 72.67 | 72.88 | 566,079 | +0.26(+0.36%) |
Aug 22, 2014 | 72.53 | 72.88 | 72.33 | 72.62 | 496,303 | -0.11(-0.16%) |
Aug 21, 2014 | 73.20 | 73.38 | 72.66 | 72.73 | 486,327 | -0.30(-0.41%) |
Aug 20, 2014 | 71.75 | 73.12 | 71.69 | 73.03 | 1,192,707 | +1.38(+1.93%) |
Aug 19, 2014 | 71.40 | 71.77 | 71.19 | 71.65 | 424,682 | +0.40(+0.56%) |
Aug 18, 2014 | 70.87 | 71.28 | 70.74 | 71.25 | 759,785 | +1.06(+1.51%) |
Aug 15, 2014 | 70.88 | 71.04 | 69.91 | 70.19 | 2,569,563 | -0.39(-0.55%) |
Aug 14, 2014 | 70.69 | 71.25 | 70.57 | 70.58 | 781,802 | -0.23(-0.32%) |
Aug 13, 2014 | 69.80 | 70.96 | 69.80 | 70.81 | 565,650 | +1.13(+1.62%) |
Aug 12, 2014 | 69.49 | 70.04 | 69.31 | 69.68 | 636,695 | +0.01(+0.01%) |
Aug 11, 2014 | 69.68 | 70.19 | 69.51 | 69.67 | 489,494 | +0.22(+0.31%) |
Aug 08, 2014 | 68.36 | 69.59 | 68.17 | 69.46 | 672,668 | +1.11(+1.62%) |
Aug 07, 2014 | 68.69 | 68.88 | 68.21 | 68.35 | 628,595 | +0.10(+0.15%) |
Aug 06, 2014 | 68.26 | 68.49 | 67.74 | 68.25 | 919,068 | -0.50(-0.73%) |
Aug 05, 2014 | 68.99 | 69.67 | 68.58 | 68.74 | 633,385 | -0.37(-0.53%) |
Aug 04, 2014 | 69.33 | 69.33 | 68.61 | 69.11 | 518,254 | -0.16(-0.23%) |
Aug 01, 2014 | 69.07 | 69.70 | 68.76 | 69.27 | 784,442 | +0.24(+0.34%) |
Jul 31, 2014 | 69.12 | 69.42 | 68.70 | 69.04 | 1,660,576 | -0.70(-1.00%) |
Jul 30, 2014 | 70.32 | 70.46 | 69.07 | 69.73 | 1,221,766 | -0.20(-0.28%) |
Jul 29, 2014 | 70.72 | 70.75 | 69.90 | 69.93 | 731,978 | -0.92(-1.30%) |
Jul 28, 2014 | 71.14 | 71.31 | 70.24 | 70.86 | 674,008 | -0.41(-0.58%) |
Jul 25, 2014 | 72.35 | 72.47 | 70.86 | 71.27 | 847,081 | -1.28(-1.77%) |
Jul 24, 2014 | 72.81 | 73.23 | 72.45 | 72.55 | 1,078,026 | -0.46(-0.63%) |
Jul 23, 2014 | 73.37 | 73.38 | 72.69 | 73.01 | 911,893 | -0.45(-0.62%) |
Jul 22, 2014 | 75.90 | 75.90 | 72.94 | 73.47 | 2,064,681 | -2.32(-3.06%) |
Jul 21, 2014 | 75.07 | 75.83 | 74.99 | 75.78 | 1,019,166 | +0.62(+0.83%) |
Jul 18, 2014 | 74.46 | 75.18 | 74.23 | 75.16 | 588,860 | +0.93(+1.26%) |
Jul 17, 2014 | 74.44 | 74.94 | 74.21 | 74.23 | 892,093 | -0.71(-0.94%) |
Jul 16, 2014 | 75.04 | 75.25 | 74.49 | 74.93 | 557,436 | +0.12(+0.16%) |
Jul 15, 2014 | 74.44 | 75.33 | 74.35 | 74.81 | 645,866 | +0.27(+0.37%) |
Jul 14, 2014 | 74.84 | 75.14 | 74.42 | 74.54 | 492,520 | -0.09(-0.13%) |
Jul 11, 2014 | 74.05 | 74.77 | 73.68 | 74.63 | 431,464 | +0.62(+0.84%) |
Jul 10, 2014 | 73.53 | 74.44 | 73.34 | 74.01 | 240,023 | -0.16(-0.22%) |
Jul 09, 2014 | 74.19 | 74.33 | 73.72 | 74.17 | 345,683 | +0.37(+0.50%) |
Jul 08, 2014 | 74.69 | 74.69 | 73.55 | 73.80 | 528,218 | -0.89(-1.19%) |
Jul 07, 2014 | 74.46 | 74.92 | 74.15 | 74.69 | 573,098 | +0.00(+0.00%) |
Jul 03, 2014 | 74.39 | 74.69 | 74.69 | 74.69 | 372,629 | +0.32(+0.43%) |
Jul 02, 2014 | 74.55 | 74.77 | 74.14 | 74.37 | 473,681 | -0.29(-0.39%) |
Jul 01, 2014 | 73.82 | 74.90 | 73.47 | 74.66 | 596,650 | +1.04(+1.41%) |
Jun 30, 2014 | 73.72 | 73.82 | 73.24 | 73.63 | 550,466 | -0.09(-0.13%) |
Jun 27, 2014 | 73.70 | 73.96 | 73.40 | 73.72 | 882,660 | -0.08(-0.10%) |
Jun 26, 2014 | 73.91 | 74.02 | 73.34 | 73.79 | 387,204 | -0.08(-0.11%) |
Jun 25, 2014 | 73.37 | 73.95 | 73.37 | 73.88 | 440,381 | +0.33(+0.45%) |
Jun 24, 2014 | 74.57 | 74.64 | 73.46 | 73.55 | 634,561 | -1.33(-1.77%) |
Jun 23, 2014 | 75.70 | 75.81 | 74.78 | 74.88 | 584,744 | -0.93(-1.23%) |
Jun 20, 2014 | 75.14 | 75.91 | 75.14 | 75.81 | 1,230,223 | +0.67(+0.89%) |
Jun 19, 2014 | 74.96 | 75.16 | 74.52 | 75.14 | 365,147 | +0.06(+0.08%) |
Jun 18, 2014 | 75.13 | 75.22 | 74.39 | 75.09 | 498,211 | +0.00(+0.00%) |
Jun 17, 2014 | 74.62 | 75.11 | 74.44 | 75.09 | 447,944 | +0.18(+0.24%) |
Jun 16, 2014 | 74.73 | 75.14 | 74.67 | 74.91 | 312,862 | +0.12(+0.16%) |
Jun 13, 2014 | 74.32 | 74.84 | 74.24 | 74.78 | 354,710 | +0.48(+0.65%) |
Jun 12, 2014 | 74.81 | 74.99 | 74.12 | 74.30 | 594,606 | -0.73(-0.97%) |
Jun 11, 2014 | 75.15 | 75.16 | 74.71 | 75.03 | 405,440 | -0.54(-0.71%) |
Jun 10, 2014 | 75.47 | 75.65 | 74.99 | 75.57 | 573,103 | +0.29(+0.39%) |
Jun 06, 2014 | 75.28 | 75.48 | 75.20 | 75.27 | 729,008 | -0.01(-0.01%) |
Jun 05, 2014 | 74.49 | 75.38 | 74.31 | 75.28 | 685,421 | +0.79(+1.06%) |
Jun 04, 2014 | 74.31 | 74.58 | 74.23 | 74.49 | 331,311 | +0.03(+0.04%) |
Jun 03, 2014 | 74.52 | 74.80 | 73.97 | 74.46 | 537,810 | -0.25(-0.34%) |