Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.19 | 80.87 | 80.02 | 80.81 | 2,239,997 | +0.91(+1.13%) |
Jul 30, 2015 | 79.71 | 80.30 | 79.40 | 79.90 | 1,720,950 | -0.10(-0.13%) |
Jul 29, 2015 | 78.83 | 80.12 | 78.46 | 80.00 | 2,854,037 | +0.99(+1.25%) |
Jul 28, 2015 | 78.59 | 79.21 | 78.43 | 79.01 | 4,021,227 | +1.04(+1.34%) |
Jul 27, 2015 | 78.46 | 79.04 | 77.45 | 77.97 | 3,247,746 | -1.00(-1.27%) |
Jul 24, 2015 | 79.82 | 79.82 | 78.87 | 78.97 | 2,641,089 | -0.72(-0.90%) |
Jul 23, 2015 | 80.51 | 80.98 | 78.96 | 79.69 | 3,974,184 | -1.33(-1.65%) |
Jul 22, 2015 | 81.59 | 81.64 | 80.86 | 81.02 | 2,295,884 | -0.59(-0.72%) |
Jul 21, 2015 | 82.19 | 82.45 | 81.51 | 81.61 | 2,376,395 | -0.61(-0.74%) |
Jul 20, 2015 | 82.77 | 83.08 | 82.20 | 82.22 | 2,335,294 | -0.64(-0.77%) |
Jul 17, 2015 | 82.93 | 82.96 | 82.46 | 82.86 | 2,119,292 | -0.31(-0.37%) |
Jul 16, 2015 | 82.86 | 83.36 | 82.72 | 83.17 | 3,503,164 | +0.69(+0.84%) |
Jul 15, 2015 | 82.21 | 82.73 | 81.94 | 82.47 | 2,440,715 | +0.10(+0.12%) |
Jul 14, 2015 | 82.14 | 82.59 | 81.62 | 82.37 | 2,660,194 | +0.11(+0.13%) |
Jul 13, 2015 | 81.73 | 82.42 | 81.32 | 82.26 | 2,724,126 | +0.94(+1.16%) |
Jul 10, 2015 | 81.52 | 81.99 | 80.98 | 81.32 | 3,467,970 | +0.54(+0.67%) |
Jul 09, 2015 | 82.05 | 82.55 | 80.76 | 80.78 | 3,052,775 | -0.36(-0.44%) |
Jul 08, 2015 | 81.94 | 82.12 | 80.69 | 81.14 | 3,271,885 | -1.13(-1.37%) |
Jul 07, 2015 | 81.66 | 82.38 | 80.85 | 82.27 | 3,356,467 | +0.61(+0.74%) |
Jul 06, 2015 | 81.85 | 82.42 | 81.39 | 81.66 | 2,813,471 | -0.67(-0.81%) |
Jul 02, 2015 | 82.17 | 82.33 | 82.33 | 82.33 | 3,393,652 | +0.14(+0.17%) |
Jul 01, 2015 | 83.34 | 83.48 | 81.61 | 82.19 | 4,369,198 | -0.73(-0.89%) |
Jun 30, 2015 | 81.71 | 83.94 | 81.36 | 82.93 | 7,676,814 | +1.79(+2.20%) |
Jun 29, 2015 | 81.66 | 82.58 | 81.10 | 81.14 | 4,527,535 | -1.26(-1.53%) |
Jun 26, 2015 | 80.32 | 82.79 | 79.94 | 82.41 | 8,388,777 | +2.60(+3.25%) |
Jun 25, 2015 | 79.97 | 80.14 | 79.03 | 79.81 | 4,333,993 | +0.00(+0.00%) |
Jun 24, 2015 | 79.40 | 80.05 | 79.34 | 79.81 | 2,623,984 | +0.27(+0.34%) |
Jun 23, 2015 | 79.29 | 79.80 | 79.11 | 79.54 | 2,024,860 | +0.11(+0.14%) |
Jun 22, 2015 | 79.15 | 79.94 | 79.04 | 79.43 | 2,459,876 | +0.84(+1.07%) |
Jun 19, 2015 | 78.47 | 78.92 | 78.33 | 78.59 | 4,318,425 | -0.03(-0.04%) |
Jun 18, 2015 | 77.81 | 78.77 | 77.65 | 78.62 | 2,065,943 | +0.30(+0.38%) |
Jun 17, 2015 | 78.27 | 78.64 | 77.92 | 78.32 | 2,460,836 | +0.11(+0.14%) |
Jun 16, 2015 | 78.24 | 78.36 | 77.85 | 78.21 | 2,722,377 | -0.29(-0.37%) |
Jun 15, 2015 | 77.91 | 78.73 | 77.75 | 78.50 | 2,122,100 | -0.08(-0.11%) |
Jun 12, 2015 | 78.81 | 79.30 | 78.40 | 78.59 | 1,610,448 | -0.55(-0.70%) |
Jun 11, 2015 | 78.89 | 79.46 | 78.74 | 79.14 | 2,645,229 | +0.23(+0.29%) |
Jun 10, 2015 | 78.20 | 79.19 | 78.07 | 78.91 | 2,400,814 | +0.93(+1.19%) |
Jun 09, 2015 | 78.01 | 78.87 | 77.65 | 77.98 | 2,107,536 | +0.20(+0.26%) |
Jun 08, 2015 | 78.05 | 78.24 | 77.68 | 77.78 | 1,976,880 | -0.44(-0.56%) |
Jun 05, 2015 | 77.76 | 78.50 | 77.46 | 78.22 | 2,053,333 | +0.22(+0.28%) |
Jun 04, 2015 | 78.31 | 78.51 | 77.82 | 78.00 | 2,925,808 | -0.74(-0.94%) |
Jun 03, 2015 | 79.03 | 79.15 | 78.36 | 78.74 | 2,531,254 | -0.01(-0.01%) |
Jun 02, 2015 | 78.73 | 79.15 | 78.40 | 78.75 | 3,032,563 | +0.09(+0.12%) |
Jun 01, 2015 | 79.66 | 79.67 | 78.60 | 78.65 | 3,418,991 | -0.88(-1.11%) |
May 29, 2015 | 79.32 | 79.90 | 79.05 | 79.54 | 6,439,437 | +0.15(+0.19%) |
May 28, 2015 | 79.74 | 79.74 | 79.03 | 79.38 | 3,781,808 | -0.73(-0.91%) |
May 27, 2015 | 79.71 | 80.56 | 79.55 | 80.11 | 4,657,678 | +0.48(+0.60%) |
May 26, 2015 | 78.60 | 80.01 | 78.53 | 79.64 | 6,520,374 | +0.38(+0.48%) |
May 22, 2015 | 77.95 | 79.26 | 79.26 | 79.26 | 10,079,934 | +3.30(+4.35%) |
May 21, 2015 | 75.72 | 76.23 | 75.61 | 75.95 | 3,576,777 | +0.41(+0.54%) |
May 20, 2015 | 75.72 | 75.91 | 75.21 | 75.55 | 2,285,212 | -0.16(-0.21%) |
May 19, 2015 | 75.63 | 75.91 | 75.10 | 75.71 | 2,499,687 | -0.01(-0.01%) |
May 18, 2015 | 75.56 | 76.03 | 75.25 | 75.72 | 2,965,077 | +0.04(+0.06%) |
May 15, 2015 | 76.67 | 76.96 | 74.82 | 75.67 | 7,842,570 | -2.61(-3.34%) |
May 14, 2015 | 77.20 | 78.42 | 77.19 | 78.29 | 2,295,793 | +1.33(+1.73%) |
May 13, 2015 | 77.12 | 77.69 | 76.79 | 76.96 | 2,094,004 | +0.20(+0.25%) |
May 12, 2015 | 76.89 | 77.13 | 76.42 | 76.76 | 1,868,426 | -0.62(-0.80%) |
May 11, 2015 | 76.59 | 77.63 | 76.46 | 77.38 | 3,351,163 | +1.06(+1.39%) |
May 08, 2015 | 76.50 | 76.79 | 75.62 | 76.32 | 2,605,912 | +0.22(+0.29%) |
May 07, 2015 | 76.20 | 76.30 | 75.59 | 76.10 | 1,963,638 | -0.29(-0.38%) |
May 06, 2015 | 76.82 | 77.05 | 76.11 | 76.39 | 1,667,696 | -0.14(-0.19%) |
May 05, 2015 | 77.13 | 77.63 | 76.37 | 76.53 | 2,063,878 | -0.64(-0.83%) |
May 04, 2015 | 77.58 | 77.75 | 76.92 | 77.17 | 2,950,951 | -0.42(-0.55%) |
May 01, 2015 | 77.26 | 77.80 | 77.04 | 77.59 | 3,150,343 | +0.74(+0.96%) |
Apr 30, 2015 | 76.12 | 77.26 | 75.92 | 76.85 | 3,213,670 | +0.55(+0.72%) |
Apr 29, 2015 | 75.06 | 76.63 | 75.04 | 76.30 | 2,693,718 | +0.83(+1.10%) |
Apr 28, 2015 | 75.48 | 75.82 | 74.94 | 75.47 | 3,236,024 | -0.03(-0.05%) |
Apr 27, 2015 | 75.02 | 75.61 | 74.95 | 75.50 | 2,451,973 | +0.46(+0.61%) |
Apr 24, 2015 | 75.13 | 75.28 | 74.64 | 75.05 | 1,746,141 | -0.17(-0.23%) |
Apr 23, 2015 | 75.25 | 75.47 | 74.92 | 75.22 | 2,333,826 | +0.42(+0.56%) |
Apr 22, 2015 | 74.63 | 74.82 | 74.39 | 74.80 | 2,386,578 | +0.15(+0.20%) |
Apr 21, 2015 | 75.58 | 75.67 | 74.48 | 74.65 | 2,609,117 | -0.83(-1.10%) |
Apr 20, 2015 | 74.92 | 75.55 | 74.65 | 75.48 | 2,972,926 | +1.18(+1.59%) |
Apr 17, 2015 | 74.82 | 75.05 | 74.26 | 74.30 | 2,648,325 | -1.21(-1.61%) |
Apr 16, 2015 | 75.69 | 75.87 | 75.26 | 75.51 | 2,013,606 | -0.34(-0.45%) |
Apr 15, 2015 | 74.81 | 76.19 | 74.33 | 75.85 | 3,910,720 | +1.21(+1.62%) |
Apr 14, 2015 | 74.75 | 74.77 | 74.23 | 74.65 | 2,148,283 | -0.07(-0.09%) |
Apr 13, 2015 | 75.38 | 75.95 | 74.63 | 74.71 | 3,291,214 | -0.91(-1.20%) |
Apr 10, 2015 | 74.74 | 76.21 | 74.74 | 75.62 | 2,419,160 | +0.53(+0.70%) |
Apr 09, 2015 | 74.47 | 75.27 | 74.19 | 75.10 | 3,433,331 | +0.51(+0.68%) |
Apr 08, 2015 | 75.16 | 75.67 | 74.20 | 74.59 | 2,468,553 | -0.50(-0.67%) |
Apr 07, 2015 | 75.25 | 75.58 | 74.88 | 75.09 | 2,076,786 | -0.03(-0.05%) |
Apr 06, 2015 | 74.73 | 75.61 | 74.49 | 75.12 | 2,272,733 | +0.42(+0.57%) |
Apr 02, 2015 | 74.26 | 74.70 | 74.70 | 74.70 | 1,831,869 | +0.32(+0.43%) |
Apr 01, 2015 | 74.51 | 75.16 | 74.27 | 74.37 | 3,908,812 | -0.08(-0.10%) |
Mar 31, 2015 | 74.82 | 75.22 | 74.29 | 74.45 | 3,185,993 | -0.78(-1.04%) |
Mar 30, 2015 | 74.36 | 75.60 | 74.13 | 75.23 | 2,059,571 | +0.98(+1.31%) |
Mar 27, 2015 | 74.12 | 74.34 | 73.79 | 74.26 | 2,432,655 | +0.04(+0.06%) |
Mar 26, 2015 | 74.20 | 74.59 | 74.02 | 74.21 | 2,358,530 | -0.24(-0.33%) |
Mar 25, 2015 | 74.74 | 75.14 | 74.43 | 74.46 | 3,226,652 | -0.14(-0.19%) |
Mar 24, 2015 | 75.27 | 75.30 | 74.42 | 74.60 | 2,646,969 | -0.78(-1.03%) |
Mar 23, 2015 | 75.33 | 75.99 | 75.30 | 75.38 | 2,649,048 | +0.18(+0.24%) |
Mar 20, 2015 | 74.50 | 75.48 | 74.40 | 75.20 | 7,094,033 | +0.93(+1.25%) |
Mar 19, 2015 | 75.05 | 75.06 | 73.89 | 74.27 | 3,067,516 | -1.05(-1.39%) |
Mar 18, 2015 | 74.42 | 75.60 | 73.79 | 75.32 | 3,073,202 | +0.58(+0.78%) |
Mar 17, 2015 | 75.00 | 75.17 | 74.61 | 74.74 | 2,464,480 | -0.43(-0.57%) |
Mar 16, 2015 | 75.46 | 75.56 | 74.89 | 75.17 | 3,381,104 | -0.30(-0.39%) |
Mar 13, 2015 | 75.81 | 75.89 | 74.68 | 75.46 | 4,396,128 | -0.58(-0.77%) |
Mar 12, 2015 | 76.62 | 76.77 | 75.88 | 76.04 | 2,715,435 | -0.04(-0.06%) |
Mar 11, 2015 | 77.09 | 77.11 | 75.72 | 76.09 | 3,702,488 | -0.64(-0.84%) |
Mar 10, 2015 | 76.73 | 77.51 | 76.40 | 76.73 | 5,193,573 | -0.87(-1.12%) |
Mar 09, 2015 | 76.19 | 77.91 | 76.15 | 77.59 | 3,728,797 | +1.48(+1.95%) |
Mar 06, 2015 | 75.56 | 76.13 | 75.28 | 76.11 | 4,401,416 | -0.17(-0.22%) |
Mar 05, 2015 | 75.97 | 76.65 | 75.43 | 76.28 | 3,217,874 | +0.01(+0.01%) |
Mar 04, 2015 | 76.56 | 76.96 | 76.08 | 76.27 | 2,051,977 | -0.69(-0.90%) |
Mar 03, 2015 | 76.62 | 77.26 | 76.47 | 76.96 | 1,994,655 | +0.20(+0.26%) |
Mar 02, 2015 | 76.40 | 76.81 | 76.07 | 76.76 | 2,564,623 | +0.36(+0.47%) |
Feb 27, 2015 | 76.80 | 76.98 | 76.32 | 76.40 | 2,686,846 | -0.49(-0.64%) |
Feb 26, 2015 | 76.94 | 77.37 | 76.70 | 76.89 | 2,529,356 | -0.37(-0.48%) |
Feb 25, 2015 | 77.02 | 77.48 | 77.02 | 77.26 | 1,829,556 | +0.10(+0.13%) |
Feb 24, 2015 | 76.50 | 77.29 | 76.43 | 77.16 | 2,599,029 | +0.44(+0.57%) |
Feb 23, 2015 | 77.60 | 77.65 | 76.58 | 76.72 | 3,581,063 | -1.22(-1.57%) |
Feb 20, 2015 | 76.27 | 77.97 | 75.82 | 77.94 | 8,337,505 | +0.61(+0.79%) |
Feb 19, 2015 | 77.97 | 77.97 | 77.11 | 77.33 | 5,362,210 | -0.88(-1.12%) |
Feb 18, 2015 | 77.37 | 78.24 | 77.05 | 78.21 | 7,056,175 | +2.39(+3.15%) |
Feb 17, 2015 | 75.88 | 76.20 | 75.22 | 75.82 | 2,139,938 | -0.10(-0.13%) |
Feb 13, 2015 | 75.37 | 75.92 | 75.92 | 75.92 | 2,367,785 | +0.56(+0.75%) |
Feb 12, 2015 | 75.40 | 75.43 | 74.40 | 75.36 | 2,724,410 | +0.46(+0.62%) |
Feb 11, 2015 | 74.65 | 75.31 | 74.36 | 74.90 | 2,049,993 | +0.06(+0.08%) |
Feb 10, 2015 | 75.21 | 75.22 | 74.54 | 74.84 | 1,798,601 | -0.17(-0.22%) |
Feb 09, 2015 | 74.69 | 75.26 | 74.31 | 75.01 | 1,430,089 | -0.03(-0.03%) |
Feb 06, 2015 | 74.97 | 75.22 | 74.65 | 75.03 | 2,146,370 | -0.12(-0.16%) |
Feb 05, 2015 | 74.89 | 75.24 | 74.63 | 75.15 | 2,054,785 | +0.37(+0.50%) |
Feb 04, 2015 | 74.49 | 75.47 | 74.34 | 74.78 | 3,608,610 | +0.04(+0.06%) |
Feb 03, 2015 | 73.61 | 74.86 | 73.50 | 74.74 | 3,685,347 | +1.68(+2.30%) |
Feb 02, 2015 | 72.12 | 73.11 | 71.55 | 73.06 | 2,975,462 | +1.22(+1.70%) |
Jan 30, 2015 | 71.88 | 72.90 | 71.76 | 71.84 | 5,006,190 | -0.61(-0.84%) |
Jan 29, 2015 | 71.21 | 72.58 | 71.08 | 72.44 | 4,163,658 | +1.12(+1.57%) |
Jan 28, 2015 | 73.11 | 73.29 | 71.27 | 71.32 | 4,117,539 | -1.23(-1.70%) |
Jan 27, 2015 | 71.97 | 73.04 | 71.97 | 72.55 | 3,914,295 | -2.02(-2.70%) |
Jan 26, 2015 | 74.47 | 74.89 | 74.10 | 74.57 | 3,224,473 | +0.07(+0.09%) |
Jan 23, 2015 | 75.04 | 75.06 | 74.22 | 74.50 | 2,132,496 | -0.98(-1.30%) |
Jan 22, 2015 | 74.53 | 75.65 | 74.26 | 75.48 | 3,399,179 | +1.59(+2.15%) |
Jan 21, 2015 | 73.11 | 74.13 | 72.94 | 73.89 | 2,317,786 | +0.42(+0.57%) |
Jan 20, 2015 | 73.67 | 74.03 | 73.29 | 73.47 | 2,734,994 | -0.14(-0.19%) |
Jan 16, 2015 | 73.23 | 73.61 | 73.61 | 73.61 | 4,139,532 | +0.08(+0.11%) |
Jan 15, 2015 | 72.92 | 74.28 | 73.30 | 73.53 | 4,711,246 | +0.61(+0.83%) |
Jan 14, 2015 | 71.53 | 73.07 | 71.30 | 72.92 | 3,895,077 | +0.50(+0.69%) |
Jan 13, 2015 | 72.57 | 72.76 | 71.68 | 72.43 | 3,129,312 | +0.37(+0.51%) |
Jan 12, 2015 | 72.10 | 72.21 | 71.29 | 72.05 | 2,963,046 | -0.17(-0.23%) |
Jan 09, 2015 | 72.94 | 73.08 | 71.94 | 72.22 | 2,757,556 | -0.71(-0.97%) |
Jan 08, 2015 | 72.66 | 73.01 | 72.20 | 72.93 | 3,373,269 | +0.95(+1.32%) |
Jan 07, 2015 | 72.43 | 72.45 | 71.46 | 71.98 | 3,624,076 | -0.31(-0.43%) |
Jan 06, 2015 | 72.75 | 73.36 | 71.58 | 72.29 | 4,171,031 | -0.61(-0.83%) |
Jan 05, 2015 | 74.26 | 74.26 | 72.42 | 72.90 | 3,564,852 | -1.59(-2.14%) |
Jan 02, 2015 | 74.60 | 75.36 | 73.72 | 74.49 | 2,222,505 | -0.11(-0.15%) |
Dec 31, 2014 | 75.66 | 74.60 | 74.60 | 74.60 | 1,880,139 | -0.83(-1.11%) |
Dec 30, 2014 | 75.85 | 76.22 | 75.28 | 75.44 | 1,633,291 | -0.57(-0.75%) |
Dec 29, 2014 | 75.70 | 76.36 | 75.39 | 76.01 | 1,919,632 | +0.42(+0.56%) |
Dec 26, 2014 | 75.85 | 76.14 | 75.52 | 75.59 | 1,764,835 | -0.02(-0.02%) |
Dec 24, 2014 | 76.22 | 75.60 | 75.60 | 75.60 | 883,088 | -0.49(-0.65%) |
Dec 23, 2014 | 75.90 | 76.54 | 75.80 | 76.10 | 1,882,271 | +0.51(+0.68%) |
Dec 22, 2014 | 75.56 | 75.70 | 74.97 | 75.59 | 2,247,001 | +0.12(+0.16%) |
Dec 19, 2014 | 75.00 | 75.81 | 74.80 | 75.47 | 6,185,245 | +0.47(+0.63%) |
Dec 18, 2014 | 75.27 | 75.39 | 74.61 | 75.00 | 3,425,814 | +0.67(+0.90%) |
Dec 17, 2014 | 73.67 | 74.53 | 72.97 | 74.33 | 4,106,275 | +0.79(+1.07%) |
Dec 16, 2014 | 73.33 | 75.28 | 73.08 | 73.54 | 5,076,048 | +0.28(+0.38%) |
Dec 15, 2014 | 72.59 | 74.13 | 72.54 | 73.27 | 4,699,708 | +0.89(+1.23%) |
Dec 12, 2014 | 73.28 | 73.55 | 72.36 | 72.38 | 3,419,835 | -1.32(-1.80%) |
Dec 11, 2014 | 73.51 | 74.06 | 73.38 | 73.70 | 3,601,679 | +0.39(+0.54%) |
Dec 10, 2014 | 74.46 | 74.55 | 73.27 | 73.31 | 3,371,298 | -1.41(-1.88%) |
Dec 09, 2014 | 73.68 | 74.72 | 73.67 | 74.72 | 2,984,143 | +0.30(+0.41%) |
Dec 08, 2014 | 75.06 | 75.47 | 74.24 | 74.41 | 2,388,839 | -0.75(-0.99%) |
Dec 05, 2014 | 74.75 | 75.43 | 74.56 | 75.16 | 2,473,320 | +0.13(+0.18%) |
Dec 04, 2014 | 75.28 | 75.34 | 74.46 | 75.03 | 2,458,749 | -0.51(-0.68%) |
Dec 03, 2014 | 74.21 | 75.70 | 74.16 | 75.54 | 4,336,314 | +1.57(+2.12%) |
Dec 02, 2014 | 74.93 | 75.07 | 73.78 | 73.97 | 4,515,025 | -1.06(-1.42%) |
Dec 01, 2014 | 73.67 | 75.10 | 73.56 | 75.03 | 6,247,371 | +2.48(+3.42%) |
Nov 28, 2014 | 72.48 | 72.87 | 71.68 | 72.56 | 3,495,587 | -0.31(-0.43%) |
Nov 26, 2014 | 71.82 | 72.87 | 72.87 | 72.87 | 10,679,554 | -0.67(-0.91%) |
Nov 25, 2014 | 73.38 | 73.65 | 72.89 | 73.54 | 4,847,138 | +0.23(+0.31%) |
Nov 24, 2014 | 73.25 | 73.71 | 72.54 | 73.31 | 2,764,430 | +0.38(+0.52%) |
Nov 21, 2014 | 72.12 | 72.96 | 71.99 | 72.93 | 4,016,448 | +1.42(+1.99%) |
Nov 20, 2014 | 71.86 | 71.92 | 71.32 | 71.51 | 4,634,311 | -0.80(-1.11%) |
Nov 19, 2014 | 73.07 | 73.15 | 72.19 | 72.31 | 3,408,226 | -0.80(-1.10%) |
Nov 18, 2014 | 72.71 | 73.31 | 72.41 | 73.12 | 2,559,886 | +0.40(+0.55%) |
Nov 17, 2014 | 72.62 | 72.99 | 71.58 | 72.71 | 4,831,917 | -0.59(-0.81%) |
Nov 14, 2014 | 72.94 | 73.50 | 72.74 | 73.31 | 2,505,500 | +0.05(+0.07%) |
Nov 13, 2014 | 73.93 | 74.00 | 73.08 | 73.26 | 3,081,060 | -0.68(-0.92%) |
Nov 12, 2014 | 74.00 | 74.18 | 73.30 | 73.94 | 3,096,087 | -0.15(-0.20%) |
Nov 11, 2014 | 74.01 | 74.41 | 73.58 | 74.09 | 1,993,514 | -0.08(-0.10%) |
Nov 10, 2014 | 74.05 | 74.78 | 73.68 | 74.16 | 4,237,097 | -0.10(-0.14%) |
Nov 07, 2014 | 73.54 | 74.42 | 73.48 | 74.26 | 5,254,591 | +0.75(+1.01%) |
Nov 06, 2014 | 71.23 | 73.65 | 71.12 | 73.52 | 6,543,180 | +2.35(+3.30%) |
Nov 05, 2014 | 71.58 | 71.61 | 70.75 | 71.17 | 4,783,800 | +0.35(+0.50%) |
Nov 04, 2014 | 70.98 | 71.07 | 70.44 | 70.82 | 3,155,502 | -0.38(-0.53%) |
Nov 03, 2014 | 71.62 | 71.73 | 70.19 | 71.20 | 3,234,838 | -0.45(-0.63%) |
Oct 31, 2014 | 72.14 | 72.15 | 71.18 | 71.65 | 3,050,051 | +0.26(+0.36%) |
Oct 30, 2014 | 71.01 | 71.57 | 70.70 | 71.39 | 1,989,817 | +0.07(+0.09%) |
Oct 29, 2014 | 71.68 | 71.89 | 70.89 | 71.32 | 2,943,881 | -0.28(-0.40%) |
Oct 28, 2014 | 71.14 | 71.65 | 71.05 | 71.61 | 3,014,941 | +0.76(+1.08%) |
Oct 27, 2014 | 71.27 | 71.27 | 70.18 | 70.85 | 2,839,486 | -0.71(-0.99%) |
Oct 24, 2014 | 71.16 | 71.73 | 70.93 | 71.56 | 2,846,340 | +0.22(+0.31%) |
Oct 23, 2014 | 71.22 | 71.67 | 70.24 | 71.34 | 5,227,455 | +1.47(+2.10%) |
Oct 22, 2014 | 69.98 | 70.84 | 69.58 | 69.88 | 4,849,129 | -0.30(-0.43%) |
Oct 21, 2014 | 69.23 | 70.46 | 68.89 | 70.18 | 5,173,441 | +1.32(+1.92%) |
Oct 20, 2014 | 69.28 | 69.45 | 68.73 | 68.85 | 5,757,528 | -0.91(-1.31%) |
Oct 17, 2014 | 71.01 | 71.01 | 69.18 | 69.77 | 7,687,964 | -0.70(-0.99%) |
Oct 16, 2014 | 70.09 | 71.05 | 69.75 | 70.46 | 7,374,495 | -0.68(-0.95%) |
Oct 15, 2014 | 70.01 | 71.47 | 69.31 | 71.14 | 6,651,292 | +0.48(+0.68%) |
Oct 14, 2014 | 68.64 | 72.11 | 68.33 | 70.66 | 8,604,514 | +2.27(+3.32%) |
Oct 13, 2014 | 68.33 | 69.42 | 68.20 | 68.39 | 5,817,549 | +0.56(+0.83%) |
Oct 10, 2014 | 67.82 | 69.26 | 67.40 | 67.83 | 6,166,844 | -0.14(-0.21%) |
Oct 09, 2014 | 68.15 | 68.91 | 67.86 | 67.97 | 6,256,182 | -0.13(-0.20%) |
Oct 08, 2014 | 66.83 | 68.21 | 66.07 | 68.11 | 9,925,727 | +1.09(+1.62%) |
Oct 07, 2014 | 67.99 | 68.33 | 66.98 | 67.02 | 8,568,898 | -2.37(-3.42%) |
Oct 06, 2014 | 69.10 | 69.47 | 68.92 | 69.39 | 3,178,797 | +0.57(+0.83%) |
Oct 03, 2014 | 69.36 | 69.48 | 68.70 | 68.82 | 4,086,571 | +0.38(+0.55%) |
Oct 02, 2014 | 68.28 | 68.51 | 67.81 | 68.44 | 4,913,607 | +0.13(+0.20%) |
Oct 01, 2014 | 68.53 | 68.91 | 68.19 | 68.31 | 5,526,123 | -0.37(-0.54%) |
Sep 30, 2014 | 68.97 | 69.16 | 68.65 | 68.68 | 4,561,469 | -0.29(-0.42%) |
Sep 29, 2014 | 68.85 | 69.06 | 68.69 | 68.97 | 4,515,731 | -0.41(-0.59%) |
Sep 26, 2014 | 69.02 | 69.61 | 69.02 | 69.38 | 3,434,918 | +0.25(+0.36%) |
Sep 25, 2014 | 69.66 | 69.67 | 69.08 | 69.13 | 6,637,490 | -0.53(-0.76%) |
Sep 24, 2014 | 69.29 | 69.76 | 69.08 | 69.66 | 4,940,379 | +0.37(+0.54%) |
Sep 23, 2014 | 69.60 | 69.73 | 69.22 | 69.29 | 5,272,025 | -0.35(-0.50%) |
Sep 22, 2014 | 69.34 | 69.65 | 69.15 | 69.64 | 4,692,674 | +0.08(+0.12%) |
Sep 19, 2014 | 70.24 | 70.28 | 69.52 | 69.55 | 6,193,118 | -0.42(-0.61%) |
Sep 18, 2014 | 69.52 | 70.03 | 69.47 | 69.98 | 4,386,742 | +0.48(+0.69%) |
Sep 17, 2014 | 69.10 | 69.81 | 69.02 | 69.50 | 6,317,188 | +0.53(+0.77%) |
Sep 16, 2014 | 68.52 | 69.35 | 68.45 | 68.96 | 5,083,242 | +0.21(+0.30%) |
Sep 15, 2014 | 67.92 | 68.86 | 67.82 | 68.76 | 4,224,859 | +0.61(+0.89%) |
Sep 12, 2014 | 68.07 | 68.41 | 67.91 | 68.15 | 3,177,762 | -0.11(-0.16%) |
Sep 11, 2014 | 67.97 | 68.34 | 67.87 | 68.26 | 4,915,947 | +0.08(+0.12%) |
Sep 10, 2014 | 68.39 | 68.60 | 68.03 | 68.17 | 5,374,007 | -0.22(-0.33%) |
Sep 09, 2014 | 68.69 | 68.94 | 68.35 | 68.40 | 3,700,543 | -0.57(-0.82%) |
Sep 08, 2014 | 68.85 | 69.23 | 68.57 | 68.96 | 4,297,304 | +0.12(+0.17%) |
Sep 05, 2014 | 69.12 | 69.17 | 68.66 | 68.85 | 4,244,810 | -0.27(-0.39%) |
Sep 04, 2014 | 69.28 | 69.86 | 69.03 | 69.11 | 4,113,960 | -0.05(-0.07%) |
Sep 03, 2014 | 69.99 | 70.06 | 69.10 | 69.16 | 3,658,387 | -0.50(-0.72%) |
Sep 02, 2014 | 69.86 | 70.34 | 69.46 | 69.66 | 3,355,343 | -0.27(-0.38%) |
Aug 29, 2014 | 69.92 | 69.93 | 69.93 | 69.93 | 2,864,536 | +0.10(+0.14%) |
Aug 28, 2014 | 69.50 | 69.94 | 69.20 | 69.83 | 2,760,530 | +0.10(+0.14%) |
Aug 27, 2014 | 69.98 | 70.06 | 69.57 | 69.73 | 4,153,217 | -0.21(-0.30%) |
Aug 26, 2014 | 70.66 | 70.81 | 69.84 | 69.94 | 4,475,148 | -0.84(-1.19%) |
Aug 25, 2014 | 70.63 | 70.98 | 70.55 | 70.78 | 2,658,597 | +0.29(+0.41%) |
Aug 22, 2014 | 71.24 | 71.42 | 70.44 | 70.48 | 5,081,676 | -1.21(-1.68%) |
Aug 21, 2014 | 71.40 | 72.02 | 71.10 | 71.69 | 2,666,195 | +0.28(+0.40%) |
Aug 20, 2014 | 71.35 | 71.79 | 71.20 | 71.41 | 3,313,730 | +0.13(+0.19%) |
Aug 19, 2014 | 71.77 | 71.77 | 71.21 | 71.28 | 2,527,377 | -0.33(-0.46%) |
Aug 18, 2014 | 70.86 | 71.67 | 70.76 | 71.61 | 3,884,775 | +1.09(+1.54%) |
Aug 15, 2014 | 70.78 | 70.59 | 69.75 | 70.52 | 5,477,286 | -0.07(-0.11%) |
Aug 14, 2014 | 70.36 | 70.67 | 69.44 | 70.59 | 7,680,638 | +0.33(+0.47%) |
Aug 13, 2014 | 71.11 | 71.57 | 70.16 | 70.26 | 11,443,132 | -1.65(-2.30%) |
Aug 12, 2014 | 72.26 | 72.51 | 71.65 | 71.92 | 6,220,179 | -0.57(-0.78%) |
Aug 11, 2014 | 72.41 | 72.67 | 72.06 | 72.48 | 2,620,071 | +0.15(+0.21%) |
Aug 08, 2014 | 71.08 | 72.35 | 70.94 | 72.33 | 3,269,351 | +1.34(+1.89%) |
Aug 07, 2014 | 71.11 | 71.60 | 70.88 | 70.99 | 3,118,843 | -0.03(-0.05%) |
Aug 06, 2014 | 70.57 | 71.25 | 70.57 | 71.03 | 3,398,122 | +0.10(+0.14%) |
Aug 05, 2014 | 70.62 | 71.94 | 70.56 | 70.93 | 5,366,239 | +0.02(+0.02%) |
Aug 04, 2014 | 70.68 | 70.92 | 70.38 | 70.91 | 2,765,823 | +0.26(+0.36%) |