Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 81.44 | 81.76 | 80.71 | 81.14 | 76,521 | +0.43(+0.53%) |
Jun 29, 2015 | 82.03 | 82.06 | 80.65 | 80.70 | 108,913 | -2.18(-2.63%) |
Jun 26, 2015 | 82.97 | 83.09 | 82.63 | 82.89 | 44,896 | +0.29(+0.36%) |
Jun 25, 2015 | 83.44 | 83.44 | 82.49 | 82.59 | 503,180 | -0.45(-0.54%) |
Jun 24, 2015 | 83.68 | 83.72 | 83.01 | 83.04 | 63,084 | -0.74(-0.88%) |
Jun 23, 2015 | 83.59 | 83.93 | 83.59 | 83.78 | 248,355 | +0.52(+0.62%) |
Jun 22, 2015 | 83.23 | 83.55 | 83.16 | 83.27 | 49,885 | +0.85(+1.03%) |
Jun 19, 2015 | 82.85 | 82.91 | 82.34 | 82.42 | 37,156 | -0.65(-0.78%) |
Jun 18, 2015 | 82.83 | 83.16 | 82.37 | 83.06 | 1,979,908 | +0.54(+0.66%) |
Jun 17, 2015 | 83.06 | 83.16 | 82.50 | 82.52 | 51,830 | -0.37(-0.45%) |
Jun 16, 2015 | 82.22 | 82.93 | 82.22 | 82.89 | 41,444 | +0.44(+0.53%) |
Jun 15, 2015 | 82.31 | 82.66 | 81.82 | 82.45 | 55,414 | -0.38(-0.46%) |
Jun 12, 2015 | 82.85 | 83.02 | 82.47 | 82.83 | 143,863 | -0.26(-0.31%) |
Jun 11, 2015 | 83.18 | 83.37 | 82.84 | 83.09 | 154,062 | +0.09(+0.11%) |
Jun 10, 2015 | 82.13 | 83.11 | 82.06 | 82.99 | 71,757 | +1.23(+1.50%) |
Jun 09, 2015 | 81.31 | 81.95 | 81.00 | 81.76 | 91,641 | +0.49(+0.60%) |
Jun 08, 2015 | 81.85 | 82.08 | 81.27 | 81.27 | 156,365 | -0.49(-0.60%) |
Jun 05, 2015 | 81.59 | 82.15 | 81.36 | 81.76 | 99,693 | +0.97(+1.20%) |
Jun 04, 2015 | 81.37 | 81.57 | 80.66 | 80.79 | 96,432 | -0.82(-1.00%) |
Jun 03, 2015 | 81.21 | 81.92 | 81.04 | 81.61 | 120,134 | +0.91(+1.13%) |
Jun 02, 2015 | 80.31 | 80.95 | 80.09 | 80.69 | 72,610 | +0.29(+0.36%) |
Jun 01, 2015 | 80.77 | 80.89 | 80.15 | 80.40 | 107,689 | +0.01(+0.01%) |
May 29, 2015 | 80.95 | 80.96 | 80.15 | 80.39 | 73,703 | -0.68(-0.84%) |
May 28, 2015 | 81.00 | 81.09 | 80.63 | 81.07 | 94,779 | -0.07(-0.08%) |
May 27, 2015 | 80.57 | 81.23 | 80.41 | 81.14 | 107,283 | +0.86(+1.07%) |
May 26, 2015 | 80.99 | 80.99 | 80.07 | 80.28 | 134,056 | -0.82(-1.01%) |
May 22, 2015 | 81.00 | 81.10 | 81.10 | 81.10 | 59,863 | +0.04(+0.05%) |
May 21, 2015 | 81.02 | 81.17 | 80.84 | 81.06 | 49,371 | -0.14(-0.17%) |
May 20, 2015 | 81.64 | 81.64 | 81.06 | 81.19 | 77,818 | -0.42(-0.52%) |
May 19, 2015 | 81.18 | 81.69 | 81.18 | 81.62 | 93,677 | +0.68(+0.84%) |
May 18, 2015 | 80.29 | 81.02 | 80.29 | 80.94 | 155,176 | +0.63(+0.78%) |
May 15, 2015 | 81.00 | 81.00 | 80.07 | 80.31 | 169,729 | -0.65(-0.80%) |
May 14, 2015 | 80.69 | 80.97 | 80.51 | 80.95 | 51,103 | +0.61(+0.76%) |
May 13, 2015 | 80.05 | 80.39 | 79.90 | 80.34 | 2,054,367 | +0.29(+0.37%) |
May 12, 2015 | 79.96 | 80.20 | 79.45 | 80.05 | 27,683 | -0.23(-0.29%) |
May 11, 2015 | 80.03 | 80.52 | 80.03 | 80.28 | 37,396 | +0.01(+0.01%) |
May 08, 2015 | 79.59 | 80.27 | 79.49 | 80.27 | 94,020 | +1.16(+1.47%) |
May 07, 2015 | 78.57 | 79.21 | 78.40 | 79.11 | 24,992 | +0.44(+0.56%) |
May 06, 2015 | 79.34 | 79.61 | 78.13 | 78.67 | 86,440 | -0.46(-0.58%) |
May 05, 2015 | 79.37 | 79.92 | 79.05 | 79.13 | 104,578 | -0.37(-0.47%) |
May 04, 2015 | 78.91 | 79.58 | 78.81 | 79.50 | 47,079 | +0.79(+1.01%) |
May 01, 2015 | 78.63 | 78.84 | 78.39 | 78.71 | 37,789 | +0.40(+0.52%) |
Apr 30, 2015 | 78.67 | 78.98 | 78.00 | 78.30 | 103,175 | -0.48(-0.61%) |
Apr 29, 2015 | 78.04 | 79.06 | 78.04 | 78.79 | 21,120 | +0.42(+0.54%) |
Apr 28, 2015 | 77.87 | 78.36 | 77.77 | 78.36 | 16,817 | +0.52(+0.66%) |
Apr 27, 2015 | 78.24 | 78.58 | 77.83 | 77.85 | 15,991 | -0.29(-0.36%) |
Apr 24, 2015 | 78.48 | 78.48 | 78.03 | 78.13 | 168,501 | -0.33(-0.43%) |
Apr 23, 2015 | 78.29 | 78.66 | 78.14 | 78.47 | 12,851 | -0.01(-0.01%) |
Apr 22, 2015 | 77.80 | 78.66 | 77.65 | 78.48 | 24,644 | +0.95(+1.22%) |
Apr 21, 2015 | 78.03 | 78.16 | 77.49 | 77.53 | 34,536 | -0.26(-0.33%) |
Apr 20, 2015 | 77.84 | 78.02 | 77.39 | 77.79 | 40,734 | +0.40(+0.51%) |
Apr 17, 2015 | 78.09 | 78.11 | 77.18 | 77.39 | 66,158 | -1.26(-1.60%) |
Apr 16, 2015 | 78.56 | 78.90 | 78.12 | 78.65 | 34,713 | +0.12(+0.15%) |
Apr 15, 2015 | 78.22 | 78.81 | 78.11 | 78.53 | 32,372 | +0.52(+0.66%) |
Apr 14, 2015 | 78.05 | 78.20 | 77.57 | 78.01 | 56,769 | -0.03(-0.04%) |
Apr 13, 2015 | 77.69 | 78.28 | 77.69 | 78.05 | 17,932 | +0.28(+0.37%) |
Apr 10, 2015 | 77.76 | 77.76 | 77.57 | 77.76 | 45,910 | +0.09(+0.12%) |
Apr 09, 2015 | 77.39 | 77.74 | 77.05 | 77.67 | 267,326 | +0.30(+0.39%) |
Apr 08, 2015 | 77.15 | 77.61 | 77.15 | 77.37 | 23,122 | +0.31(+0.40%) |
Apr 07, 2015 | 77.16 | 77.45 | 77.06 | 77.06 | 179,074 | +0.01(+0.01%) |
Apr 06, 2015 | 76.55 | 77.33 | 76.28 | 77.05 | 35,493 | -0.27(-0.34%) |
Apr 02, 2015 | 76.61 | 77.31 | 77.31 | 77.31 | 55,446 | +0.53(+0.69%) |
Apr 01, 2015 | 76.76 | 76.98 | 76.24 | 76.78 | 36,113 | -0.21(-0.27%) |
Mar 31, 2015 | 76.98 | 77.42 | 76.75 | 76.99 | 68,063 | -0.29(-0.38%) |
Mar 30, 2015 | 76.83 | 77.54 | 76.83 | 77.28 | 21,430 | +1.02(+1.33%) |
Mar 27, 2015 | 76.47 | 76.47 | 76.00 | 76.26 | 16,767 | -0.18(-0.24%) |
Mar 26, 2015 | 76.26 | 76.75 | 75.71 | 76.45 | 105,877 | -0.12(-0.16%) |
Mar 25, 2015 | 77.86 | 77.94 | 76.48 | 76.57 | 170,653 | -1.21(-1.56%) |
Mar 24, 2015 | 78.26 | 78.26 | 77.78 | 77.78 | 177,285 | -0.59(-0.76%) |
Mar 23, 2015 | 78.91 | 79.06 | 78.37 | 78.37 | 35,150 | -0.49(-0.62%) |
Mar 20, 2015 | 78.33 | 79.06 | 78.25 | 78.86 | 28,374 | +0.87(+1.12%) |
Mar 19, 2015 | 78.63 | 78.63 | 77.63 | 77.99 | 31,600 | -0.76(-0.96%) |
Mar 18, 2015 | 78.45 | 78.97 | 78.07 | 78.75 | 37,665 | +0.08(+0.10%) |
Mar 17, 2015 | 78.41 | 78.75 | 78.24 | 78.67 | 37,984 | -0.11(-0.14%) |
Mar 16, 2015 | 78.43 | 78.79 | 78.42 | 78.78 | 33,433 | +0.79(+1.01%) |
Mar 13, 2015 | 78.45 | 78.45 | 77.50 | 77.99 | 42,025 | -0.59(-0.75%) |
Mar 12, 2015 | 77.39 | 78.62 | 77.39 | 78.58 | 23,905 | +1.76(+2.29%) |
Mar 11, 2015 | 76.44 | 77.00 | 76.40 | 76.82 | 34,653 | +0.55(+0.72%) |
Mar 10, 2015 | 77.31 | 77.31 | 76.28 | 76.28 | 31,826 | -1.78(-2.29%) |
Mar 09, 2015 | 77.73 | 78.21 | 77.68 | 78.06 | 234,262 | +0.39(+0.51%) |
Mar 06, 2015 | 78.15 | 79.19 | 77.61 | 77.67 | 88,155 | -0.39(-0.49%) |
Mar 05, 2015 | 77.56 | 78.08 | 77.56 | 78.05 | 33,855 | +0.27(+0.34%) |
Mar 04, 2015 | 77.76 | 77.94 | 77.54 | 77.79 | 43,435 | -0.42(-0.54%) |
Mar 03, 2015 | 78.26 | 78.31 | 77.96 | 78.21 | 20,560 | -0.20(-0.25%) |
Mar 02, 2015 | 77.52 | 78.40 | 77.52 | 78.40 | 15,101 | +0.87(+1.12%) |
Feb 27, 2015 | 77.93 | 77.97 | 77.54 | 77.54 | 19,865 | -0.55(-0.70%) |
Feb 26, 2015 | 78.18 | 78.31 | 77.85 | 78.09 | 59,039 | -0.23(-0.30%) |
Feb 25, 2015 | 78.08 | 78.45 | 78.08 | 78.32 | 18,026 | +0.17(+0.22%) |
Feb 24, 2015 | 77.78 | 78.45 | 77.75 | 78.15 | 39,879 | +0.68(+0.87%) |
Feb 23, 2015 | 77.67 | 77.67 | 77.05 | 77.47 | 36,762 | -0.30(-0.39%) |
Feb 20, 2015 | 76.93 | 77.83 | 76.38 | 77.77 | 170,395 | +0.75(+0.98%) |
Feb 19, 2015 | 77.00 | 77.26 | 76.56 | 77.01 | 16,823 | -0.03(-0.04%) |
Feb 18, 2015 | 77.61 | 77.61 | 76.88 | 77.05 | 47,282 | -0.76(-0.98%) |
Feb 17, 2015 | 77.36 | 77.90 | 77.24 | 77.81 | 51,038 | +0.33(+0.43%) |
Feb 13, 2015 | 77.61 | 77.48 | 77.48 | 77.48 | 40,335 | -0.02(-0.02%) |
Feb 12, 2015 | 76.53 | 77.59 | 76.46 | 77.49 | 201,381 | +1.15(+1.51%) |
Feb 11, 2015 | 76.13 | 76.59 | 75.95 | 76.34 | 25,238 | -0.08(-0.10%) |
Feb 10, 2015 | 76.42 | 76.59 | 75.92 | 76.42 | 63,769 | +0.51(+0.67%) |
Feb 09, 2015 | 75.90 | 76.10 | 75.67 | 75.91 | 18,533 | -0.29(-0.38%) |
Feb 06, 2015 | 75.91 | 76.95 | 75.91 | 76.20 | 27,376 | +1.02(+1.36%) |
Feb 05, 2015 | 74.71 | 75.30 | 74.71 | 75.18 | 18,998 | +0.99(+1.34%) |
Feb 04, 2015 | 74.05 | 74.88 | 74.05 | 74.18 | 33,515 | -0.15(-0.20%) |
Feb 03, 2015 | 73.17 | 74.33 | 73.17 | 74.33 | 53,189 | +1.51(+2.07%) |
Feb 02, 2015 | 71.99 | 72.87 | 71.45 | 72.82 | 74,944 | +1.22(+1.70%) |
Jan 30, 2015 | 72.05 | 72.65 | 71.57 | 71.60 | 48,856 | -0.86(-1.18%) |
Jan 29, 2015 | 71.85 | 72.46 | 71.52 | 72.46 | 16,534 | +0.83(+1.16%) |
Jan 28, 2015 | 73.69 | 73.69 | 71.63 | 71.63 | 62,591 | -1.58(-2.16%) |
Jan 27, 2015 | 73.33 | 73.77 | 72.96 | 73.20 | 45,635 | -1.00(-1.35%) |
Jan 26, 2015 | 73.71 | 74.23 | 73.47 | 74.21 | 568,910 | +0.33(+0.45%) |
Jan 23, 2015 | 74.51 | 74.87 | 73.87 | 73.87 | 33,533 | -0.82(-1.10%) |
Jan 22, 2015 | 73.22 | 74.85 | 72.70 | 74.70 | 57,818 | +1.84(+2.53%) |
Jan 21, 2015 | 72.53 | 73.23 | 72.36 | 72.85 | 37,676 | +0.34(+0.47%) |
Jan 20, 2015 | 72.90 | 72.91 | 72.12 | 72.51 | 57,374 | -0.17(-0.24%) |
Jan 16, 2015 | 71.55 | 72.68 | 71.26 | 72.68 | 70,772 | +0.86(+1.19%) |
Jan 15, 2015 | 72.80 | 72.96 | 71.73 | 71.82 | 54,545 | -1.24(-1.69%) |
Jan 14, 2015 | 73.23 | 73.38 | 72.02 | 73.06 | 76,773 | -1.51(-2.02%) |
Jan 13, 2015 | 75.32 | 75.85 | 74.05 | 74.57 | 54,920 | -0.31(-0.41%) |
Jan 12, 2015 | 75.62 | 75.76 | 74.59 | 74.88 | 79,022 | -0.84(-1.11%) |
Jan 09, 2015 | 77.09 | 77.09 | 75.70 | 75.72 | 35,069 | -1.22(-1.58%) |
Jan 08, 2015 | 76.49 | 77.10 | 76.49 | 76.94 | 91,601 | +1.30(+1.71%) |
Jan 07, 2015 | 75.86 | 75.86 | 75.06 | 75.64 | 74,345 | +0.69(+0.93%) |
Jan 06, 2015 | 76.69 | 76.94 | 74.53 | 74.95 | 71,029 | -1.71(-2.23%) |
Jan 05, 2015 | 78.30 | 78.30 | 76.44 | 76.65 | 60,502 | -2.02(-2.56%) |
Jan 02, 2015 | 79.24 | 79.28 | 78.09 | 78.67 | 119,978 | -0.10(-0.13%) |
Dec 31, 2014 | 80.16 | 78.77 | 78.77 | 78.77 | 42,550 | -0.88(-1.10%) |
Dec 30, 2014 | 79.74 | 79.74 | 79.48 | 79.65 | 44,372 | -0.14(-0.17%) |
Dec 29, 2014 | 79.39 | 80.13 | 79.20 | 79.78 | 42,676 | +0.28(+0.36%) |
Dec 26, 2014 | 79.68 | 79.85 | 79.50 | 79.50 | 28,600 | -0.17(-0.22%) |
Dec 24, 2014 | 80.00 | 79.67 | 79.67 | 79.67 | 27,278 | +0.06(+0.08%) |
Dec 23, 2014 | 79.25 | 79.81 | 79.25 | 79.61 | 18,038 | +0.74(+0.93%) |
Dec 22, 2014 | 78.81 | 78.88 | 78.47 | 78.88 | 23,299 | +0.30(+0.38%) |
Dec 19, 2014 | 78.81 | 78.95 | 78.37 | 78.58 | 19,260 | -0.04(-0.05%) |
Dec 18, 2014 | 77.71 | 78.62 | 77.63 | 78.62 | 43,211 | +2.03(+2.66%) |
Dec 17, 2014 | 75.00 | 76.63 | 75.00 | 76.58 | 397,261 | +1.80(+2.41%) |
Dec 16, 2014 | 75.21 | 76.33 | 74.76 | 74.78 | 67,264 | -0.97(-1.28%) |
Dec 15, 2014 | 77.01 | 77.01 | 75.31 | 75.75 | 43,033 | -0.61(-0.80%) |
Dec 12, 2014 | 77.35 | 77.70 | 76.33 | 76.36 | 60,524 | -1.58(-2.02%) |
Dec 11, 2014 | 78.05 | 78.74 | 77.81 | 77.94 | 56,243 | +0.24(+0.31%) |
Dec 10, 2014 | 78.74 | 79.08 | 77.64 | 77.70 | 38,941 | -1.38(-1.74%) |
Dec 09, 2014 | 78.28 | 79.09 | 77.91 | 79.07 | 59,590 | -0.06(-0.08%) |
Dec 08, 2014 | 79.09 | 79.71 | 78.77 | 79.13 | 70,391 | +0.05(+0.06%) |
Dec 05, 2014 | 78.37 | 79.28 | 78.37 | 79.08 | 60,639 | +1.17(+1.50%) |
Dec 04, 2014 | 77.71 | 78.06 | 77.45 | 77.91 | 40,166 | -0.02(-0.02%) |
Dec 03, 2014 | 77.44 | 77.93 | 77.29 | 77.93 | 18,302 | +0.62(+0.80%) |
Dec 02, 2014 | 76.58 | 77.37 | 76.58 | 77.31 | 35,467 | +0.90(+1.17%) |
Dec 01, 2014 | 77.12 | 77.12 | 76.19 | 76.41 | 223,286 | -0.85(-1.11%) |
Nov 28, 2014 | 77.23 | 77.47 | 77.23 | 77.27 | 15,274 | +0.03(+0.03%) |
Nov 26, 2014 | 77.37 | 77.24 | 77.24 | 77.24 | 25,384 | +0.03(+0.04%) |
Nov 25, 2014 | 77.28 | 77.35 | 77.00 | 77.21 | 30,874 | -0.05(-0.07%) |
Nov 24, 2014 | 77.09 | 77.40 | 76.94 | 77.26 | 25,184 | +0.57(+0.75%) |
Nov 21, 2014 | 77.37 | 77.37 | 76.60 | 76.69 | 29,573 | +0.21(+0.27%) |
Nov 20, 2014 | 76.23 | 76.50 | 75.88 | 76.48 | 22,291 | +0.07(+0.09%) |
Nov 19, 2014 | 76.66 | 76.66 | 76.07 | 76.41 | 35,123 | -0.18(-0.23%) |
Nov 18, 2014 | 76.58 | 76.83 | 76.44 | 76.59 | 33,330 | +0.13(+0.17%) |
Nov 17, 2014 | 76.25 | 76.51 | 76.19 | 76.47 | 33,837 | -0.08(-0.10%) |
Nov 14, 2014 | 76.90 | 76.90 | 76.49 | 76.54 | 26,258 | -0.20(-0.26%) |
Nov 13, 2014 | 77.17 | 77.17 | 76.41 | 76.74 | 32,773 | -0.27(-0.36%) |
Nov 12, 2014 | 76.75 | 77.06 | 76.65 | 77.01 | 20,063 | -0.05(-0.07%) |
Nov 11, 2014 | 77.34 | 77.38 | 77.05 | 77.07 | 214,164 | -0.17(-0.22%) |
Nov 10, 2014 | 77.20 | 77.29 | 76.98 | 77.23 | 19,122 | +0.19(+0.24%) |
Nov 07, 2014 | 76.99 | 77.19 | 76.85 | 77.05 | 23,728 | +0.01(+0.02%) |
Nov 06, 2014 | 76.82 | 77.04 | 76.50 | 77.03 | 73,629 | +0.40(+0.52%) |
Nov 05, 2014 | 76.55 | 76.64 | 76.17 | 76.64 | 60,494 | +0.75(+0.98%) |
Nov 04, 2014 | 75.88 | 75.89 | 75.28 | 75.89 | 47,086 | -0.06(-0.08%) |
Nov 03, 2014 | 76.00 | 76.28 | 75.80 | 75.95 | 61,211 | +0.17(+0.23%) |
Oct 31, 2014 | 75.76 | 75.80 | 75.39 | 75.78 | 25,272 | +1.03(+1.38%) |
Oct 30, 2014 | 73.82 | 75.00 | 73.82 | 74.75 | 33,520 | +0.92(+1.25%) |
Oct 29, 2014 | 73.62 | 73.94 | 73.23 | 73.82 | 35,186 | +0.39(+0.54%) |
Oct 28, 2014 | 72.76 | 73.43 | 72.68 | 73.43 | 67,072 | +1.01(+1.39%) |
Oct 27, 2014 | 72.15 | 72.45 | 72.43 | 72.42 | 84,246 | -0.01(-0.01%) |
Oct 24, 2014 | 71.92 | 72.45 | 71.75 | 72.43 | 313,841 | +0.74(+1.04%) |
Oct 23, 2014 | 71.76 | 72.21 | 71.51 | 71.69 | 24,643 | +0.80(+1.12%) |
Oct 22, 2014 | 71.76 | 71.86 | 70.89 | 70.89 | 94,902 | -0.78(-1.09%) |
Oct 21, 2014 | 70.82 | 71.76 | 70.76 | 71.67 | 70,178 | +1.46(+2.08%) |
Oct 20, 2014 | 69.67 | 70.23 | 69.65 | 70.21 | 45,774 | +0.40(+0.58%) |
Oct 17, 2014 | 69.76 | 70.19 | 69.40 | 69.81 | 38,203 | +0.85(+1.23%) |
Oct 16, 2014 | 67.62 | 69.51 | 67.62 | 68.96 | 87,877 | +0.15(+0.21%) |
Oct 15, 2014 | 69.18 | 69.50 | 67.20 | 68.81 | 169,206 | -1.63(-2.32%) |
Oct 14, 2014 | 70.38 | 70.95 | 70.11 | 70.45 | 89,655 | +0.21(+0.30%) |
Oct 13, 2014 | 70.95 | 71.38 | 70.23 | 70.23 | 124,486 | -0.70(-0.99%) |
Oct 10, 2014 | 71.62 | 72.24 | 70.93 | 70.93 | 105,981 | -0.95(-1.32%) |
Oct 09, 2014 | 73.49 | 73.49 | 71.74 | 71.88 | 39,014 | -1.70(-2.31%) |
Oct 08, 2014 | 72.40 | 73.59 | 72.12 | 73.58 | 58,372 | +1.27(+1.76%) |
Oct 07, 2014 | 73.37 | 73.37 | 72.31 | 72.31 | 45,550 | -1.49(-2.02%) |
Oct 06, 2014 | 74.52 | 74.52 | 73.62 | 73.80 | 73,888 | -0.09(-0.13%) |
Oct 03, 2014 | 73.25 | 73.94 | 73.25 | 73.89 | 75,129 | +1.12(+1.54%) |
Oct 02, 2014 | 72.46 | 72.91 | 72.00 | 72.77 | 67,872 | +0.16(+0.23%) |
Oct 01, 2014 | 73.32 | 73.46 | 72.47 | 72.61 | 77,625 | -1.00(-1.36%) |
Sep 30, 2014 | 73.71 | 73.93 | 73.42 | 73.61 | 155,562 | -0.02(-0.02%) |
Sep 29, 2014 | 73.23 | 73.73 | 73.15 | 73.63 | 17,590 | -0.35(-0.47%) |
Sep 26, 2014 | 73.62 | 74.06 | 73.50 | 73.98 | 38,299 | +0.68(+0.92%) |
Sep 25, 2014 | 74.47 | 74.47 | 73.30 | 73.30 | 31,484 | -1.32(-1.77%) |
Sep 24, 2014 | 74.49 | 74.63 | 74.03 | 74.62 | 46,822 | +0.36(+0.49%) |
Sep 23, 2014 | 74.67 | 74.90 | 74.26 | 74.26 | 48,419 | -0.51(-0.68%) |
Sep 22, 2014 | 75.23 | 75.41 | 74.64 | 74.77 | 139,885 | -0.57(-0.76%) |
Sep 19, 2014 | 76.04 | 76.06 | 75.18 | 75.34 | 57,567 | -0.32(-0.43%) |
Sep 18, 2014 | 75.02 | 75.73 | 75.02 | 75.66 | 124,496 | +1.03(+1.38%) |
Sep 17, 2014 | 74.33 | 75.00 | 74.31 | 74.63 | 32,045 | +0.40(+0.54%) |
Sep 16, 2014 | 73.93 | 74.37 | 73.82 | 74.23 | 26,931 | +0.25(+0.34%) |
Sep 15, 2014 | 74.15 | 74.15 | 73.81 | 73.98 | 31,838 | -0.08(-0.10%) |
Sep 12, 2014 | 73.74 | 74.32 | 73.74 | 74.06 | 22,670 | +0.30(+0.40%) |
Sep 11, 2014 | 73.32 | 73.78 | 73.31 | 73.76 | 16,807 | +0.25(+0.34%) |
Sep 10, 2014 | 72.84 | 73.65 | 72.84 | 73.52 | 42,111 | +0.61(+0.83%) |
Sep 09, 2014 | 73.61 | 73.61 | 72.82 | 72.91 | 14,110 | -0.74(-1.01%) |
Sep 08, 2014 | 73.57 | 73.85 | 73.44 | 73.65 | 31,829 | +0.07(+0.09%) |
Sep 05, 2014 | 73.48 | 73.58 | 72.93 | 73.58 | 28,556 | +0.20(+0.27%) |
Sep 04, 2014 | 73.59 | 74.04 | 73.39 | 73.39 | 20,314 | -0.08(-0.10%) |
Sep 03, 2014 | 73.79 | 74.01 | 73.28 | 73.47 | 61,359 | -0.08(-0.10%) |
Sep 02, 2014 | 73.40 | 73.64 | 73.13 | 73.54 | 182,483 | +0.34(+0.47%) |
Aug 29, 2014 | 73.14 | 73.20 | 73.20 | 73.20 | 12,437 | +0.29(+0.40%) |
Aug 28, 2014 | 73.00 | 73.06 | 72.65 | 72.91 | 48,556 | -0.38(-0.52%) |
Aug 27, 2014 | 73.72 | 73.72 | 73.17 | 73.29 | 15,770 | -0.31(-0.42%) |
Aug 26, 2014 | 73.32 | 73.84 | 73.32 | 73.60 | 27,858 | +0.30(+0.41%) |
Aug 25, 2014 | 73.10 | 73.64 | 73.07 | 73.30 | 34,684 | +0.68(+0.94%) |
Aug 22, 2014 | 72.60 | 73.08 | 72.50 | 72.62 | 24,298 | -0.10(-0.14%) |
Aug 21, 2014 | 72.01 | 72.83 | 71.86 | 72.72 | 26,349 | +0.89(+1.25%) |
Aug 20, 2014 | 71.52 | 71.88 | 71.52 | 71.83 | 19,185 | +0.26(+0.36%) |
Aug 19, 2014 | 71.61 | 71.81 | 71.56 | 71.57 | 29,962 | +0.13(+0.18%) |
Aug 18, 2014 | 71.07 | 71.48 | 71.04 | 71.45 | 22,036 | +0.83(+1.17%) |
Aug 15, 2014 | 71.29 | 71.33 | 70.25 | 70.62 | 55,810 | -0.34(-0.48%) |
Aug 14, 2014 | 70.85 | 70.85 | 70.85 | 70.96 | 15,188 | +0.25(+0.35%) |
Aug 13, 2014 | 70.65 | 70.87 | 70.59 | 70.71 | 39,666 | +0.34(+0.48%) |
Aug 12, 2014 | 70.22 | 70.64 | 70.18 | 70.37 | 36,112 | -0.02(-0.02%) |
Aug 11, 2014 | 70.64 | 70.67 | 70.31 | 70.39 | 58,324 | +0.03(+0.05%) |
Aug 08, 2014 | 69.80 | 70.21 | 69.58 | 70.35 | 19,484 | +0.60(+0.86%) |
Aug 07, 2014 | 70.67 | 70.67 | 69.53 | 69.76 | 36,188 | -0.47(-0.67%) |
Aug 06, 2014 | 69.76 | 70.58 | 69.76 | 70.23 | 48,733 | +0.25(+0.35%) |
Aug 05, 2014 | 70.30 | 70.58 | 69.72 | 69.98 | 43,192 | -0.65(-0.92%) |
Aug 04, 2014 | 70.48 | 70.67 | 70.17 | 70.63 | 69,740 | +0.38(+0.55%) |
Aug 01, 2014 | 70.85 | 71.00 | 69.87 | 70.24 | 179,607 | -0.88(-1.23%) |
Jul 31, 2014 | 72.12 | 72.19 | 71.11 | 71.12 | 41,741 | -1.49(-2.05%) |
Jul 30, 2014 | 72.48 | 72.83 | 72.14 | 72.61 | 33,821 | +0.49(+0.69%) |
Jul 29, 2014 | 72.54 | 72.68 | 72.12 | 72.12 | 5,959 | -0.28(-0.39%) |
Jul 28, 2014 | 72.51 | 72.51 | 72.07 | 72.40 | 22,569 | -0.17(-0.23%) |
Jul 25, 2014 | 72.56 | 72.65 | 72.33 | 72.57 | 30,286 | -0.38(-0.51%) |
Jul 24, 2014 | 72.83 | 73.06 | 72.79 | 72.95 | 17,024 | +0.32(+0.43%) |
Jul 23, 2014 | 72.54 | 72.77 | 72.37 | 72.63 | 17,831 | +0.14(+0.20%) |
Jul 22, 2014 | 72.36 | 72.62 | 72.25 | 72.48 | 17,696 | +0.42(+0.58%) |
Jul 21, 2014 | 71.93 | 72.14 | 71.76 | 72.07 | 23,251 | -0.17(-0.24%) |
Jul 18, 2014 | 71.80 | 72.37 | 71.80 | 72.24 | 35,767 | +0.73(+1.02%) |
Jul 17, 2014 | 72.27 | 72.39 | 71.39 | 71.50 | 47,182 | -1.11(-1.53%) |
Jul 16, 2014 | 72.92 | 72.92 | 72.46 | 72.61 | 26,984 | -0.24(-0.33%) |
Jul 15, 2014 | 72.70 | 72.95 | 72.48 | 72.85 | 100,119 | +0.81(+1.12%) |
Jul 14, 2014 | 72.22 | 72.39 | 72.03 | 72.04 | 23,617 | +0.54(+0.75%) |
Jul 11, 2014 | 71.28 | 71.62 | 70.95 | 71.50 | 25,541 | +0.03(+0.04%) |
Jul 10, 2014 | 71.16 | 71.61 | 71.01 | 71.48 | 57,758 | -0.54(-0.75%) |
Jul 09, 2014 | 72.07 | 72.21 | 71.80 | 72.02 | 59,441 | +0.13(+0.18%) |
Jul 08, 2014 | 72.48 | 72.50 | 71.64 | 71.89 | 62,782 | -0.84(-1.16%) |
Jul 07, 2014 | 73.00 | 73.00 | 72.57 | 72.73 | 33,230 | -0.49(-0.66%) |
Jul 03, 2014 | 72.97 | 73.22 | 73.22 | 73.22 | 24,757 | +0.66(+0.90%) |
Jul 02, 2014 | 72.59 | 72.85 | 72.54 | 72.56 | 62,534 | -0.02(-0.02%) |