Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 78.05 | 78.85 | 78.03 | 78.42 | 127,052 | -0.05(-0.06%) |
Aug 28, 2015 | 77.83 | 78.56 | 77.15 | 78.47 | 233,707 | +0.24(+0.31%) |
Aug 27, 2015 | 77.99 | 79.09 | 77.07 | 78.23 | 143,688 | +0.92(+1.19%) |
Aug 26, 2015 | 76.57 | 77.55 | 75.17 | 77.31 | 136,990 | +2.22(+2.96%) |
Aug 25, 2015 | 78.13 | 78.13 | 74.93 | 75.09 | 259,692 | -1.83(-2.38%) |
Aug 24, 2015 | 76.69 | 79.68 | 73.80 | 76.92 | 169,740 | -3.54(-4.40%) |
Aug 21, 2015 | 81.57 | 82.45 | 79.98 | 80.46 | 148,897 | -1.74(-2.12%) |
Aug 20, 2015 | 82.48 | 83.34 | 82.18 | 82.20 | 91,643 | -1.21(-1.45%) |
Aug 19, 2015 | 83.83 | 84.12 | 83.01 | 83.41 | 107,806 | -0.51(-0.61%) |
Aug 18, 2015 | 84.50 | 85.17 | 83.50 | 83.92 | 114,920 | -0.84(-0.99%) |
Aug 17, 2015 | 84.22 | 85.22 | 84.01 | 84.76 | 155,319 | +0.31(+0.37%) |
Aug 14, 2015 | 84.86 | 84.98 | 83.72 | 84.45 | 161,766 | +0.20(+0.24%) |
Aug 13, 2015 | 84.53 | 85.92 | 81.65 | 84.25 | 346,210 | +1.61(+1.95%) |
Aug 12, 2015 | 82.04 | 83.25 | 80.76 | 82.64 | 143,638 | +0.26(+0.32%) |
Aug 11, 2015 | 81.82 | 82.51 | 80.92 | 82.38 | 156,239 | -0.42(-0.51%) |
Aug 10, 2015 | 82.64 | 83.48 | 82.56 | 82.80 | 168,680 | +0.74(+0.90%) |
Aug 07, 2015 | 81.42 | 82.30 | 80.63 | 82.06 | 107,946 | +0.31(+0.38%) |
Aug 06, 2015 | 82.75 | 82.75 | 81.30 | 81.75 | 142,465 | -0.60(-0.73%) |
Aug 05, 2015 | 82.44 | 83.14 | 81.83 | 82.35 | 81,454 | +0.67(+0.82%) |
Aug 04, 2015 | 81.95 | 82.75 | 81.37 | 81.68 | 65,630 | -0.17(-0.21%) |
Aug 03, 2015 | 82.33 | 82.33 | 80.98 | 81.85 | 68,955 | -0.28(-0.34%) |
Jul 31, 2015 | 82.53 | 82.85 | 81.60 | 82.13 | 96,360 | -0.09(-0.11%) |
Jul 30, 2015 | 82.06 | 82.58 | 80.99 | 82.22 | 87,294 | +0.01(+0.01%) |
Jul 29, 2015 | 80.98 | 82.48 | 80.98 | 82.21 | 65,483 | +1.36(+1.68%) |
Jul 28, 2015 | 80.50 | 81.37 | 79.46 | 80.85 | 118,962 | +1.64(+2.07%) |
Jul 27, 2015 | 80.37 | 80.37 | 79.03 | 79.21 | 61,833 | -1.14(-1.42%) |
Jul 24, 2015 | 81.49 | 81.49 | 80.09 | 80.35 | 116,329 | -0.91(-1.12%) |
Jul 23, 2015 | 82.33 | 82.47 | 81.15 | 81.26 | 110,346 | -0.71(-0.87%) |
Jul 22, 2015 | 81.69 | 82.36 | 81.15 | 81.97 | 76,282 | +0.29(+0.36%) |
Jul 21, 2015 | 82.38 | 83.45 | 81.47 | 81.68 | 86,866 | -0.86(-1.04%) |
Jul 20, 2015 | 83.37 | 83.37 | 82.29 | 82.54 | 68,471 | -0.58(-0.70%) |
Jul 17, 2015 | 83.78 | 84.14 | 82.88 | 83.12 | 70,536 | -0.78(-0.93%) |
Jul 16, 2015 | 83.21 | 84.08 | 83.03 | 83.90 | 176,660 | +1.16(+1.40%) |
Jul 15, 2015 | 81.90 | 82.88 | 81.10 | 82.74 | 140,667 | +0.82(+1.00%) |
Jul 14, 2015 | 81.73 | 82.34 | 81.30 | 81.92 | 79,161 | +0.26(+0.32%) |
Jul 13, 2015 | 81.35 | 82.00 | 81.11 | 81.66 | 69,836 | +1.14(+1.42%) |
Jul 10, 2015 | 82.11 | 82.11 | 79.77 | 80.52 | 151,233 | -0.45(-0.56%) |
Jul 09, 2015 | 81.01 | 81.52 | 80.70 | 80.97 | 146,830 | +0.88(+1.10%) |
Jul 08, 2015 | 80.34 | 80.53 | 79.45 | 80.09 | 102,101 | -0.75(-0.93%) |
Jul 07, 2015 | 81.27 | 81.27 | 79.79 | 80.84 | 103,119 | -0.41(-0.50%) |
Jul 06, 2015 | 80.46 | 81.61 | 80.01 | 81.25 | 103,335 | +0.08(+0.10%) |
Jul 02, 2015 | 81.85 | 81.17 | 81.17 | 81.17 | 102,500 | -0.45(-0.55%) |
Jul 01, 2015 | 81.50 | 82.08 | 80.99 | 81.62 | 134,408 | +0.73(+0.90%) |
Jun 30, 2015 | 82.37 | 82.85 | 80.70 | 80.89 | 167,186 | -0.88(-1.08%) |
Jun 29, 2015 | 83.70 | 83.97 | 81.66 | 81.77 | 132,007 | -2.48(-2.94%) |
Jun 26, 2015 | 84.65 | 84.65 | 83.71 | 84.25 | 231,045 | -0.05(-0.06%) |
Jun 25, 2015 | 85.14 | 85.14 | 83.41 | 84.30 | 233,934 | -0.84(-0.99%) |
Jun 24, 2015 | 86.48 | 86.82 | 84.70 | 85.14 | 137,152 | -1.18(-1.37%) |
Jun 23, 2015 | 85.87 | 86.37 | 85.09 | 86.32 | 350,193 | +0.82(+0.96%) |
Jun 22, 2015 | 85.72 | 86.39 | 85.20 | 85.50 | 212,541 | +0.51(+0.60%) |
Jun 19, 2015 | 85.62 | 85.62 | 84.63 | 84.99 | 136,644 | -0.43(-0.50%) |
Jun 18, 2015 | 85.43 | 85.59 | 84.76 | 85.42 | 109,922 | +0.38(+0.45%) |
Jun 17, 2015 | 85.33 | 85.54 | 84.65 | 85.04 | 52,571 | -0.01(-0.01%) |
Jun 16, 2015 | 84.13 | 85.57 | 83.77 | 85.05 | 96,754 | +0.79(+0.94%) |
Jun 15, 2015 | 84.79 | 84.79 | 83.60 | 84.26 | 95,080 | -0.97(-1.14%) |
Jun 12, 2015 | 85.23 | 85.83 | 84.66 | 85.23 | 87,038 | -0.28(-0.33%) |
Jun 11, 2015 | 85.94 | 85.98 | 85.18 | 85.51 | 84,352 | -0.43(-0.50%) |
Jun 10, 2015 | 84.47 | 86.01 | 84.25 | 85.94 | 123,967 | +1.72(+2.04%) |
Jun 09, 2015 | 84.73 | 84.73 | 83.62 | 84.22 | 77,646 | -0.01(-0.01%) |
Jun 08, 2015 | 85.16 | 85.33 | 84.06 | 84.23 | 60,280 | -1.09(-1.28%) |
Jun 05, 2015 | 84.77 | 85.67 | 84.29 | 85.32 | 100,909 | +0.30(+0.35%) |
Jun 04, 2015 | 86.54 | 86.90 | 84.72 | 85.02 | 115,560 | -2.04(-2.34%) |
Jun 03, 2015 | 85.99 | 87.21 | 85.75 | 87.06 | 69,787 | +1.31(+1.53%) |
Jun 02, 2015 | 85.44 | 86.50 | 84.60 | 85.75 | 58,877 | -0.21(-0.24%) |
Jun 01, 2015 | 85.62 | 86.51 | 85.05 | 85.96 | 154,031 | +0.34(+0.40%) |
May 29, 2015 | 86.59 | 87.03 | 85.28 | 85.62 | 90,942 | -0.96(-1.11%) |
May 28, 2015 | 86.48 | 86.80 | 85.94 | 86.58 | 84,474 | +0.09(+0.10%) |
May 27, 2015 | 85.51 | 86.69 | 85.33 | 86.49 | 77,271 | +0.85(+0.99%) |
May 26, 2015 | 86.85 | 86.99 | 85.37 | 85.64 | 92,101 | -1.36(-1.56%) |
May 22, 2015 | 87.73 | 87.00 | 87.00 | 87.00 | 118,300 | -0.94(-1.07%) |
May 21, 2015 | 89.00 | 89.47 | 87.85 | 87.94 | 102,143 | -1.06(-1.19%) |
May 20, 2015 | 89.11 | 89.50 | 88.84 | 89.00 | 177,440 | -0.23(-0.26%) |
May 19, 2015 | 89.00 | 89.52 | 88.62 | 89.23 | 131,740 | +0.08(+0.09%) |
May 18, 2015 | 88.79 | 89.44 | 88.55 | 89.15 | 197,716 | +0.36(+0.41%) |
May 15, 2015 | 88.80 | 88.97 | 88.08 | 88.79 | 74,201 | +0.11(+0.12%) |
May 14, 2015 | 88.09 | 88.93 | 87.90 | 88.68 | 94,118 | +0.83(+0.94%) |
May 13, 2015 | 87.56 | 88.14 | 86.98 | 87.85 | 104,971 | +0.54(+0.62%) |
May 12, 2015 | 88.18 | 88.18 | 86.95 | 87.31 | 156,617 | -1.50(-1.69%) |
May 11, 2015 | 89.67 | 89.83 | 88.48 | 88.81 | 133,086 | -1.01(-1.12%) |
May 08, 2015 | 89.06 | 90.09 | 88.90 | 89.82 | 137,463 | +1.40(+1.58%) |
May 07, 2015 | 87.97 | 88.57 | 87.80 | 88.42 | 92,647 | +0.16(+0.18%) |
May 06, 2015 | 89.07 | 89.07 | 87.78 | 88.26 | 155,403 | -0.43(-0.48%) |
May 05, 2015 | 89.96 | 89.96 | 87.81 | 88.69 | 165,762 | -1.26(-1.40%) |
May 04, 2015 | 89.63 | 90.56 | 89.38 | 89.95 | 159,342 | +0.31(+0.35%) |
May 01, 2015 | 88.57 | 89.98 | 87.95 | 89.64 | 176,004 | +1.40(+1.59%) |
Apr 30, 2015 | 88.99 | 91.72 | 87.42 | 88.24 | 262,275 | +1.86(+2.15%) |
Apr 29, 2015 | 87.87 | 88.49 | 85.58 | 86.38 | 198,881 | -2.09(-2.36%) |
Apr 28, 2015 | 87.37 | 89.37 | 86.90 | 88.47 | 147,627 | +0.92(+1.05%) |
Apr 27, 2015 | 89.24 | 89.98 | 87.20 | 87.55 | 107,751 | -1.55(-1.74%) |
Apr 24, 2015 | 89.81 | 89.92 | 89.00 | 89.10 | 74,623 | -0.81(-0.90%) |
Apr 23, 2015 | 89.32 | 90.30 | 88.98 | 89.91 | 144,162 | +0.96(+1.08%) |
Apr 22, 2015 | 88.16 | 90.00 | 87.88 | 88.95 | 202,426 | +0.67(+0.76%) |
Apr 21, 2015 | 87.59 | 88.41 | 87.26 | 88.28 | 85,695 | +0.95(+1.09%) |
Apr 20, 2015 | 86.17 | 87.40 | 86.06 | 87.33 | 80,885 | +1.39(+1.62%) |
Apr 17, 2015 | 85.98 | 86.18 | 85.07 | 85.94 | 102,524 | -0.81(-0.93%) |
Apr 16, 2015 | 86.60 | 86.98 | 85.97 | 86.75 | 112,052 | -0.02(-0.02%) |
Apr 15, 2015 | 87.28 | 87.34 | 86.46 | 86.77 | 98,472 | -0.09(-0.10%) |
Apr 14, 2015 | 87.44 | 87.44 | 86.40 | 86.86 | 89,271 | -0.54(-0.62%) |
Apr 13, 2015 | 87.67 | 87.95 | 87.33 | 87.40 | 71,414 | -0.41(-0.47%) |
Apr 10, 2015 | 87.95 | 88.24 | 87.41 | 87.81 | 59,422 | +0.24(+0.27%) |
Apr 09, 2015 | 88.06 | 88.54 | 86.78 | 87.57 | 52,853 | -0.77(-0.87%) |
Apr 08, 2015 | 87.64 | 88.68 | 87.47 | 88.34 | 109,391 | +0.67(+0.76%) |
Apr 07, 2015 | 88.09 | 88.32 | 87.58 | 87.67 | 242,017 | -0.41(-0.47%) |
Apr 06, 2015 | 88.00 | 88.56 | 87.61 | 88.08 | 137,963 | -0.25(-0.28%) |
Apr 02, 2015 | 89.25 | 88.33 | 88.33 | 88.33 | 124,300 | -0.66(-0.74%) |
Apr 01, 2015 | 89.62 | 89.75 | 88.60 | 88.99 | 141,262 | -0.93(-1.03%) |
Mar 31, 2015 | 90.51 | 91.23 | 89.70 | 89.92 | 241,563 | -0.84(-0.93%) |
Mar 30, 2015 | 89.08 | 92.20 | 89.08 | 90.76 | 235,034 | +2.32(+2.62%) |
Mar 27, 2015 | 87.58 | 88.84 | 86.73 | 88.44 | 116,393 | +0.82(+0.94%) |
Mar 26, 2015 | 86.69 | 87.80 | 86.22 | 87.62 | 124,466 | +0.40(+0.46%) |
Mar 25, 2015 | 89.81 | 89.97 | 87.13 | 87.22 | 220,294 | -2.45(-2.73%) |
Mar 24, 2015 | 89.32 | 89.87 | 88.70 | 89.67 | 161,022 | +0.14(+0.16%) |
Mar 23, 2015 | 88.87 | 89.98 | 88.45 | 89.53 | 164,617 | +0.53(+0.60%) |
Mar 20, 2015 | 88.57 | 89.10 | 88.20 | 89.00 | 247,393 | +1.18(+1.34%) |
Mar 19, 2015 | 87.62 | 88.08 | 87.40 | 87.82 | 130,809 | +0.04(+0.05%) |
Mar 18, 2015 | 86.52 | 87.97 | 85.84 | 87.78 | 106,481 | +1.28(+1.48%) |
Mar 17, 2015 | 86.66 | 87.11 | 86.30 | 86.50 | 147,435 | -0.18(-0.21%) |
Mar 16, 2015 | 86.69 | 87.33 | 86.35 | 86.68 | 144,843 | +0.71(+0.83%) |
Mar 13, 2015 | 87.02 | 87.02 | 85.23 | 85.97 | 83,324 | -0.97(-1.12%) |
Mar 12, 2015 | 86.15 | 87.17 | 85.77 | 86.94 | 95,599 | +1.15(+1.34%) |
Mar 11, 2015 | 85.69 | 86.41 | 85.11 | 85.79 | 98,059 | -0.06(-0.07%) |
Mar 10, 2015 | 87.00 | 87.74 | 85.77 | 85.85 | 80,724 | -1.73(-1.98%) |
Mar 09, 2015 | 86.78 | 87.60 | 86.78 | 87.58 | 102,703 | +0.78(+0.90%) |
Mar 06, 2015 | 87.20 | 87.32 | 86.04 | 86.80 | 145,809 | -0.88(-1.00%) |
Mar 05, 2015 | 88.02 | 88.31 | 86.80 | 87.68 | 107,014 | +0.01(+0.01%) |
Mar 04, 2015 | 88.47 | 88.78 | 87.41 | 87.67 | 116,980 | -0.87(-0.98%) |
Mar 03, 2015 | 88.65 | 88.92 | 87.75 | 88.54 | 95,697 | -0.31(-0.35%) |
Mar 02, 2015 | 87.60 | 89.12 | 87.45 | 88.85 | 182,694 | +1.56(+1.79%) |
Feb 27, 2015 | 87.92 | 88.30 | 87.02 | 87.29 | 191,685 | -0.52(-0.59%) |
Feb 26, 2015 | 87.90 | 88.35 | 87.45 | 87.81 | 142,519 | -0.28(-0.32%) |
Feb 25, 2015 | 88.22 | 88.56 | 87.50 | 88.09 | 132,735 | -0.08(-0.09%) |
Feb 24, 2015 | 88.92 | 89.14 | 87.20 | 88.17 | 184,165 | -0.83(-0.93%) |
Feb 23, 2015 | 88.28 | 89.05 | 87.90 | 89.00 | 156,552 | +0.00(+0.00%) |
Feb 20, 2015 | 88.53 | 89.00 | 87.90 | 89.00 | 98,626 | +0.49(+0.55%) |
Feb 19, 2015 | 87.24 | 88.80 | 86.94 | 88.51 | 139,808 | +0.85(+0.97%) |
Feb 18, 2015 | 87.54 | 87.95 | 86.62 | 87.66 | 185,228 | -0.15(-0.17%) |
Feb 17, 2015 | 88.20 | 88.20 | 87.30 | 87.81 | 142,036 | -0.19(-0.22%) |
Feb 13, 2015 | 87.64 | 88.00 | 88.00 | 88.00 | 134,200 | +0.42(+0.48%) |
Feb 12, 2015 | 86.02 | 87.59 | 85.88 | 87.58 | 143,126 | +1.94(+2.27%) |
Feb 11, 2015 | 85.11 | 85.65 | 84.80 | 85.64 | 190,469 | +0.29(+0.34%) |
Feb 10, 2015 | 85.50 | 85.50 | 84.24 | 85.35 | 144,730 | +0.34(+0.40%) |
Feb 09, 2015 | 84.84 | 85.50 | 84.63 | 85.01 | 170,333 | -0.25(-0.29%) |
Feb 06, 2015 | 85.50 | 85.55 | 84.51 | 85.26 | 183,430 | -0.05(-0.06%) |
Feb 05, 2015 | 85.00 | 85.62 | 84.08 | 85.31 | 193,073 | +0.61(+0.72%) |
Feb 04, 2015 | 84.78 | 85.10 | 84.36 | 84.70 | 166,482 | -0.27(-0.32%) |
Feb 03, 2015 | 84.17 | 85.06 | 83.77 | 84.97 | 207,632 | +1.23(+1.47%) |
Feb 02, 2015 | 84.61 | 84.91 | 82.08 | 83.74 | 191,590 | -0.85(-1.00%) |
Jan 30, 2015 | 86.57 | 86.92 | 84.45 | 84.59 | 274,286 | -2.33(-2.68%) |
Jan 29, 2015 | 84.70 | 87.27 | 79.76 | 86.92 | 582,589 | +0.04(+0.05%) |
Jan 28, 2015 | 88.55 | 89.31 | 86.37 | 86.88 | 155,624 | +0.04(+0.05%) |
Jan 27, 2015 | 87.63 | 87.70 | 85.87 | 86.84 | 142,180 | -1.34(-1.52%) |
Jan 26, 2015 | 88.21 | 88.21 | 87.03 | 88.18 | 195,244 | -0.11(-0.12%) |
Jan 23, 2015 | 88.15 | 88.54 | 87.85 | 88.29 | 85,001 | +0.33(+0.38%) |
Jan 22, 2015 | 87.65 | 88.20 | 86.68 | 87.96 | 230,632 | +0.33(+0.38%) |
Jan 21, 2015 | 89.12 | 89.13 | 86.72 | 87.63 | 184,045 | -1.91(-2.13%) |
Jan 20, 2015 | 90.50 | 90.81 | 89.03 | 89.54 | 355,089 | -0.58(-0.64%) |
Jan 16, 2015 | 87.95 | 90.48 | 87.95 | 90.12 | 233,683 | +1.68(+1.90%) |
Jan 15, 2015 | 88.25 | 88.83 | 86.97 | 88.44 | 197,429 | +0.34(+0.39%) |
Jan 14, 2015 | 87.95 | 88.83 | 87.06 | 88.10 | 177,775 | -0.50(-0.56%) |
Jan 13, 2015 | 87.00 | 89.81 | 87.00 | 88.60 | 222,789 | +2.17(+2.51%) |
Jan 12, 2015 | 87.56 | 87.94 | 86.22 | 86.43 | 131,376 | -1.31(-1.49%) |
Jan 09, 2015 | 88.14 | 88.80 | 87.54 | 87.74 | 146,067 | -0.46(-0.52%) |
Jan 08, 2015 | 86.54 | 88.24 | 86.48 | 88.20 | 166,817 | +2.09(+2.43%) |
Jan 07, 2015 | 85.16 | 86.13 | 84.54 | 86.11 | 134,317 | +1.71(+2.03%) |
Jan 06, 2015 | 84.63 | 85.27 | 83.65 | 84.40 | 134,259 | -0.19(-0.22%) |
Jan 05, 2015 | 85.18 | 86.17 | 84.41 | 84.59 | 125,001 | -1.03(-1.20%) |
Jan 02, 2015 | 86.68 | 86.74 | 84.78 | 85.62 | 138,919 | -0.56(-0.65%) |
Dec 31, 2014 | 87.57 | 86.18 | 86.18 | 86.18 | 86,900 | -1.05(-1.20%) |
Dec 30, 2014 | 87.26 | 87.80 | 86.86 | 87.23 | 112,353 | -0.22(-0.25%) |
Dec 29, 2014 | 88.10 | 88.10 | 87.27 | 87.45 | 89,523 | -0.62(-0.70%) |
Dec 26, 2014 | 88.26 | 88.50 | 87.53 | 88.07 | 69,208 | +0.31(+0.35%) |
Dec 24, 2014 | 87.74 | 87.76 | 87.76 | 87.76 | 63,900 | +0.23(+0.26%) |
Dec 23, 2014 | 87.51 | 88.43 | 87.13 | 87.53 | 132,310 | +0.44(+0.51%) |
Dec 22, 2014 | 86.04 | 87.12 | 85.80 | 87.09 | 93,617 | +1.05(+1.22%) |
Dec 19, 2014 | 85.98 | 86.45 | 85.52 | 86.04 | 278,254 | +0.11(+0.13%) |
Dec 18, 2014 | 85.62 | 85.98 | 85.00 | 85.93 | 174,323 | +0.99(+1.17%) |
Dec 17, 2014 | 83.68 | 85.08 | 82.83 | 84.94 | 194,425 | +1.58(+1.90%) |
Dec 16, 2014 | 83.63 | 85.30 | 83.18 | 83.36 | 285,648 | -0.45(-0.54%) |
Dec 15, 2014 | 84.00 | 85.68 | 83.69 | 83.81 | 196,083 | -1.67(-1.95%) |
Dec 12, 2014 | 86.02 | 86.50 | 84.69 | 85.48 | 213,984 | -2.48(-2.82%) |
Dec 11, 2014 | 88.74 | 88.89 | 87.83 | 87.96 | 153,192 | -0.36(-0.41%) |
Dec 10, 2014 | 89.31 | 90.27 | 88.29 | 88.32 | 187,161 | -1.04(-1.16%) |
Dec 09, 2014 | 88.91 | 89.44 | 88.08 | 89.36 | 209,661 | -0.24(-0.27%) |
Dec 08, 2014 | 89.71 | 91.80 | 89.26 | 89.60 | 167,136 | -0.39(-0.43%) |
Dec 05, 2014 | 89.75 | 90.47 | 89.71 | 89.99 | 167,649 | +0.12(+0.13%) |
Dec 04, 2014 | 90.50 | 90.94 | 89.53 | 89.87 | 139,286 | -0.52(-0.58%) |
Dec 03, 2014 | 89.50 | 90.75 | 88.79 | 90.39 | 222,930 | +0.98(+1.10%) |
Dec 02, 2014 | 88.73 | 89.49 | 88.44 | 89.41 | 157,852 | +0.91(+1.03%) |
Dec 01, 2014 | 89.00 | 89.47 | 88.46 | 88.50 | 178,383 | -0.69(-0.77%) |
Nov 28, 2014 | 88.64 | 90.11 | 88.64 | 89.19 | 144,280 | +0.75(+0.85%) |
Nov 26, 2014 | 87.65 | 88.44 | 88.44 | 88.44 | 252,300 | +1.11(+1.27%) |
Nov 25, 2014 | 87.11 | 87.93 | 87.06 | 87.33 | 157,820 | +0.50(+0.58%) |
Nov 24, 2014 | 86.57 | 87.49 | 86.40 | 86.83 | 186,221 | +0.58(+0.67%) |
Nov 21, 2014 | 86.47 | 86.61 | 85.95 | 86.25 | 143,516 | +0.63(+0.74%) |
Nov 20, 2014 | 85.15 | 86.10 | 84.99 | 85.62 | 107,451 | +0.55(+0.65%) |
Nov 19, 2014 | 85.06 | 85.92 | 84.41 | 85.07 | 132,783 | +0.08(+0.09%) |
Nov 18, 2014 | 85.58 | 86.34 | 84.55 | 84.99 | 312,208 | -0.64(-0.75%) |
Nov 17, 2014 | 85.99 | 86.28 | 85.33 | 85.63 | 142,624 | -0.45(-0.52%) |
Nov 14, 2014 | 86.20 | 86.40 | 85.77 | 86.08 | 154,497 | -0.24(-0.28%) |
Nov 13, 2014 | 86.00 | 86.72 | 85.90 | 86.32 | 205,366 | +0.45(+0.52%) |
Nov 12, 2014 | 85.35 | 86.00 | 84.87 | 85.87 | 189,055 | +0.48(+0.56%) |
Nov 11, 2014 | 84.03 | 85.78 | 84.03 | 85.39 | 184,508 | +1.47(+1.75%) |
Nov 10, 2014 | 83.40 | 84.17 | 83.39 | 83.92 | 321,198 | +0.49(+0.59%) |
Nov 07, 2014 | 83.49 | 83.56 | 83.18 | 83.43 | 281,428 | -0.24(-0.29%) |
Nov 06, 2014 | 83.85 | 84.20 | 83.46 | 83.67 | 286,408 | -0.13(-0.16%) |
Nov 05, 2014 | 84.42 | 84.78 | 83.64 | 83.80 | 271,964 | -0.37(-0.44%) |
Nov 04, 2014 | 83.16 | 84.39 | 82.98 | 84.17 | 222,002 | +0.48(+0.57%) |
Nov 03, 2014 | 82.29 | 84.08 | 81.48 | 83.69 | 363,050 | +1.40(+1.70%) |
Oct 31, 2014 | 81.65 | 83.76 | 81.11 | 82.29 | 414,853 | +0.24(+0.29%) |
Oct 30, 2014 | 77.70 | 82.15 | 76.76 | 82.05 | 660,602 | +7.53(+10.10%) |
Oct 29, 2014 | 74.57 | 74.98 | 74.13 | 74.52 | 171,728 | +0.13(+0.17%) |
Oct 28, 2014 | 72.89 | 74.66 | 72.50 | 74.39 | 233,430 | +1.84(+2.54%) |
Oct 27, 2014 | 72.00 | 72.68 | 71.99 | 72.55 | 269,119 | +0.56(+0.78%) |
Oct 24, 2014 | 71.95 | 72.04 | 71.57 | 71.99 | 181,065 | +0.25(+0.35%) |
Oct 23, 2014 | 71.50 | 72.06 | 71.22 | 71.74 | 154,653 | +0.75(+1.06%) |
Oct 22, 2014 | 71.29 | 71.49 | 70.87 | 70.99 | 215,294 | -0.26(-0.36%) |
Oct 21, 2014 | 70.80 | 71.43 | 70.76 | 71.25 | 104,648 | +0.60(+0.85%) |
Oct 20, 2014 | 70.58 | 70.77 | 70.43 | 70.65 | 277,690 | -0.08(-0.11%) |
Oct 17, 2014 | 71.42 | 71.42 | 70.52 | 70.73 | 162,057 | -0.25(-0.35%) |
Oct 16, 2014 | 69.90 | 71.47 | 69.90 | 70.98 | 234,758 | +0.35(+0.50%) |
Oct 15, 2014 | 69.76 | 70.83 | 69.15 | 70.63 | 268,896 | +0.37(+0.53%) |
Oct 14, 2014 | 70.27 | 71.19 | 69.97 | 70.26 | 229,928 | +0.46(+0.66%) |
Oct 13, 2014 | 69.78 | 70.57 | 69.63 | 69.80 | 137,685 | +0.07(+0.10%) |
Oct 10, 2014 | 70.37 | 71.21 | 69.69 | 69.73 | 239,037 | -0.74(-1.05%) |
Oct 09, 2014 | 71.13 | 71.85 | 70.22 | 70.47 | 336,004 | -0.72(-1.01%) |
Oct 08, 2014 | 70.49 | 71.26 | 70.25 | 71.19 | 253,742 | +0.72(+1.02%) |
Oct 07, 2014 | 70.51 | 71.06 | 70.29 | 70.47 | 176,666 | -0.25(-0.35%) |
Oct 06, 2014 | 70.90 | 71.12 | 70.65 | 70.72 | 212,530 | -0.11(-0.16%) |
Oct 03, 2014 | 70.90 | 71.23 | 70.74 | 70.83 | 337,416 | -0.05(-0.07%) |
Oct 02, 2014 | 70.84 | 71.88 | 70.62 | 70.88 | 272,580 | -0.07(-0.10%) |
Oct 01, 2014 | 71.09 | 71.40 | 69.89 | 70.95 | 325,452 | -0.32(-0.45%) |
Sep 30, 2014 | 71.29 | 71.78 | 71.06 | 71.27 | 227,718 | -0.02(-0.03%) |
Sep 29, 2014 | 70.76 | 71.63 | 70.76 | 71.29 | 197,373 | +0.08(+0.11%) |
Sep 26, 2014 | 71.17 | 71.81 | 70.81 | 71.21 | 174,753 | +0.08(+0.11%) |
Sep 25, 2014 | 71.61 | 71.81 | 71.07 | 71.13 | 234,356 | -0.34(-0.48%) |
Sep 24, 2014 | 71.59 | 71.94 | 71.03 | 71.47 | 191,967 | -0.02(-0.03%) |
Sep 23, 2014 | 71.78 | 72.42 | 71.46 | 71.49 | 208,879 | -0.27(-0.38%) |
Sep 22, 2014 | 72.12 | 72.12 | 71.33 | 71.76 | 184,457 | -0.49(-0.68%) |
Sep 19, 2014 | 72.82 | 73.00 | 71.93 | 72.25 | 314,528 | -0.59(-0.81%) |
Sep 18, 2014 | 72.74 | 72.97 | 72.30 | 72.84 | 153,649 | +0.15(+0.21%) |
Sep 17, 2014 | 72.65 | 73.20 | 72.41 | 72.69 | 133,223 | +0.09(+0.12%) |
Sep 16, 2014 | 72.41 | 73.08 | 72.21 | 72.60 | 143,586 | +0.20(+0.28%) |
Sep 15, 2014 | 72.60 | 72.89 | 71.78 | 72.40 | 224,748 | -0.02(-0.03%) |
Sep 12, 2014 | 72.79 | 72.86 | 71.98 | 72.42 | 207,300 | -0.54(-0.74%) |
Sep 11, 2014 | 72.50 | 73.45 | 72.44 | 72.96 | 203,201 | +0.24(+0.33%) |
Sep 10, 2014 | 72.46 | 72.98 | 72.30 | 72.72 | 154,442 | +0.21(+0.29%) |
Sep 09, 2014 | 72.91 | 72.91 | 72.15 | 72.51 | 352,052 | -0.52(-0.71%) |
Sep 08, 2014 | 72.51 | 73.15 | 72.25 | 73.03 | 244,287 | +0.68(+0.94%) |
Sep 05, 2014 | 72.17 | 72.74 | 71.93 | 72.35 | 272,819 | +0.00(+0.00%) |
Sep 04, 2014 | 72.92 | 73.29 | 72.25 | 72.35 | 207,448 | -0.39(-0.54%) |
Sep 03, 2014 | 72.20 | 73.09 | 71.96 | 72.74 | 296,606 | +0.70(+0.97%) |