Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.82 | 73.35 | 72.49 | 73.28 | 2,574,834 | +1.31(+1.81%) |
Sep 29, 2015 | 72.11 | 72.60 | 71.50 | 71.97 | 2,959,942 | +0.04(+0.06%) |
Sep 28, 2015 | 73.21 | 73.24 | 71.82 | 71.93 | 1,623,954 | -1.74(-2.36%) |
Sep 25, 2015 | 74.45 | 74.55 | 73.30 | 73.66 | 1,420,085 | -0.03(-0.04%) |
Sep 24, 2015 | 73.25 | 73.88 | 72.75 | 73.70 | 1,590,803 | -0.21(-0.28%) |
Sep 23, 2015 | 74.08 | 74.30 | 73.64 | 73.90 | 1,459,130 | -0.09(-0.12%) |
Sep 22, 2015 | 73.80 | 74.13 | 73.45 | 73.99 | 3,204,103 | -0.89(-1.18%) |
Sep 21, 2015 | 74.80 | 75.28 | 74.37 | 74.87 | 2,293,465 | +0.42(+0.57%) |
Sep 18, 2015 | 74.65 | 75.23 | 74.30 | 74.45 | 3,109,746 | -1.26(-1.67%) |
Sep 17, 2015 | 75.81 | 76.89 | 75.54 | 75.72 | 4,506,751 | -0.19(-0.25%) |
Sep 16, 2015 | 75.45 | 75.99 | 75.29 | 75.90 | 871,949 | +0.58(+0.76%) |
Sep 15, 2015 | 74.57 | 75.54 | 74.39 | 75.33 | 956,237 | +1.01(+1.35%) |
Sep 14, 2015 | 74.63 | 74.66 | 74.09 | 74.32 | 801,042 | -0.25(-0.33%) |
Sep 11, 2015 | 73.94 | 74.58 | 73.76 | 74.57 | 946,172 | +0.34(+0.45%) |
Sep 10, 2015 | 73.69 | 74.73 | 73.58 | 74.24 | 1,452,560 | +0.52(+0.71%) |
Sep 09, 2015 | 75.53 | 75.59 | 73.57 | 73.71 | 1,274,835 | -1.10(-1.47%) |
Sep 08, 2015 | 74.22 | 74.85 | 73.98 | 74.81 | 866,871 | +1.85(+2.53%) |
Sep 04, 2015 | 73.11 | 72.96 | 72.96 | 72.96 | 1,960,738 | -1.17(-1.58%) |
Sep 03, 2015 | 74.56 | 75.11 | 73.89 | 74.13 | 1,681,229 | -0.03(-0.03%) |
Sep 02, 2015 | 73.45 | 74.19 | 72.99 | 74.16 | 1,745,621 | +1.44(+1.97%) |
Sep 01, 2015 | 74.21 | 74.21 | 72.29 | 72.72 | 2,559,034 | -2.23(-2.98%) |
Aug 31, 2015 | 75.20 | 75.48 | 74.72 | 74.96 | 2,333,476 | -0.64(-0.84%) |
Aug 28, 2015 | 75.31 | 75.78 | 75.06 | 75.59 | 2,196,785 | -0.02(-0.02%) |
Aug 27, 2015 | 74.98 | 75.61 | 74.01 | 75.61 | 2,963,637 | +1.81(+2.46%) |
Aug 26, 2015 | 71.42 | 73.91 | 71.35 | 73.80 | 3,994,584 | +3.09(+4.36%) |
Aug 25, 2015 | 72.52 | 74.66 | 70.71 | 70.71 | 1,342,147 | -1.08(-1.51%) |
Aug 24, 2015 | 74.00 | 74.08 | 61.47 | 71.80 | 4,212,620 | -2.94(-3.93%) |
Aug 21, 2015 | 76.54 | 76.89 | 74.70 | 74.74 | 2,545,393 | -2.57(-3.32%) |
Aug 20, 2015 | 78.30 | 78.45 | 77.29 | 77.30 | 814,674 | -1.66(-2.10%) |
Aug 19, 2015 | 79.31 | 79.63 | 78.61 | 78.96 | 1,221,117 | -0.63(-0.79%) |
Aug 18, 2015 | 79.69 | 79.87 | 79.51 | 79.59 | 258,924 | -0.23(-0.29%) |
Aug 17, 2015 | 79.19 | 79.84 | 78.95 | 79.82 | 430,153 | +0.40(+0.50%) |
Aug 14, 2015 | 79.09 | 79.47 | 79.04 | 79.43 | 578,427 | +0.25(+0.31%) |
Aug 13, 2015 | 79.35 | 79.56 | 78.96 | 79.18 | 272,582 | -0.10(-0.13%) |
Aug 12, 2015 | 78.63 | 79.36 | 77.92 | 79.28 | 531,391 | +0.12(+0.15%) |
Aug 11, 2015 | 79.37 | 79.57 | 78.86 | 79.16 | 439,799 | -0.81(-1.01%) |
Aug 10, 2015 | 79.50 | 80.00 | 79.48 | 79.97 | 250,295 | +0.95(+1.21%) |
Aug 07, 2015 | 79.21 | 79.21 | 78.61 | 79.02 | 578,390 | -0.28(-0.35%) |
Aug 06, 2015 | 79.95 | 80.10 | 79.02 | 79.29 | 537,602 | -0.65(-0.82%) |
Aug 05, 2015 | 80.01 | 80.41 | 79.82 | 79.94 | 666,084 | +0.24(+0.30%) |
Aug 04, 2015 | 79.87 | 80.03 | 79.51 | 79.70 | 442,417 | -0.27(-0.33%) |
Aug 03, 2015 | 80.30 | 80.30 | 79.52 | 79.97 | 505,039 | -0.33(-0.41%) |
Jul 31, 2015 | 80.70 | 80.71 | 80.15 | 80.30 | 562,768 | -0.22(-0.28%) |
Jul 30, 2015 | 80.32 | 80.60 | 79.99 | 80.52 | 458,619 | +0.03(+0.03%) |
Jul 29, 2015 | 80.07 | 80.66 | 80.02 | 80.49 | 500,718 | +0.53(+0.67%) |
Jul 28, 2015 | 79.44 | 80.02 | 79.06 | 79.96 | 386,790 | +1.01(+1.27%) |
Jul 27, 2015 | 79.02 | 79.26 | 78.79 | 78.95 | 452,058 | -0.40(-0.50%) |
Jul 24, 2015 | 80.39 | 80.39 | 79.26 | 79.35 | 639,851 | -0.85(-1.06%) |
Jul 23, 2015 | 80.82 | 80.82 | 80.06 | 80.20 | 781,017 | -0.48(-0.60%) |
Jul 22, 2015 | 80.56 | 80.87 | 80.52 | 80.68 | 478,869 | -0.36(-0.45%) |
Jul 21, 2015 | 81.32 | 81.36 | 80.90 | 81.04 | 701,051 | -0.36(-0.44%) |
Jul 20, 2015 | 81.37 | 81.62 | 81.20 | 81.40 | 951,557 | +0.22(+0.28%) |
Jul 17, 2015 | 81.03 | 81.22 | 80.87 | 81.18 | 423,640 | +0.33(+0.40%) |
Jul 16, 2015 | 80.66 | 80.85 | 80.58 | 80.85 | 167,319 | +0.69(+0.86%) |
Jul 15, 2015 | 80.14 | 80.40 | 79.94 | 80.17 | 282,168 | +0.09(+0.12%) |
Jul 14, 2015 | 79.58 | 80.19 | 79.58 | 80.07 | 164,970 | +0.41(+0.52%) |
Jul 13, 2015 | 79.30 | 79.70 | 79.28 | 79.66 | 279,991 | +0.94(+1.19%) |
Jul 10, 2015 | 78.49 | 78.91 | 78.32 | 78.72 | 934,972 | +1.01(+1.29%) |
Jul 09, 2015 | 78.38 | 78.65 | 77.69 | 77.72 | 465,015 | +0.11(+0.14%) |
Jul 08, 2015 | 78.24 | 78.34 | 77.49 | 77.61 | 761,988 | -1.20(-1.53%) |
Jul 07, 2015 | 78.45 | 78.89 | 77.39 | 78.81 | 953,471 | +0.42(+0.54%) |
Jul 06, 2015 | 77.96 | 78.73 | 77.90 | 78.39 | 2,986,104 | -0.22(-0.28%) |
Jul 02, 2015 | 78.83 | 78.61 | 78.61 | 78.61 | 271,461 | -0.07(-0.09%) |
Jul 01, 2015 | 78.77 | 78.89 | 78.32 | 78.68 | 785,746 | +0.61(+0.78%) |
Jun 30, 2015 | 78.59 | 78.59 | 77.81 | 78.07 | 1,006,114 | +0.15(+0.20%) |
Jun 29, 2015 | 78.76 | 79.13 | 77.86 | 77.92 | 509,305 | -1.62(-2.04%) |
Jun 26, 2015 | 79.71 | 79.84 | 79.29 | 79.54 | 438,974 | -0.02(-0.02%) |
Jun 25, 2015 | 80.06 | 80.14 | 79.54 | 79.56 | 569,070 | -0.24(-0.30%) |
Jun 24, 2015 | 80.32 | 80.42 | 79.80 | 79.80 | 1,338,741 | -0.56(-0.70%) |
Jun 23, 2015 | 80.32 | 80.50 | 80.18 | 80.36 | 888,139 | +0.13(+0.16%) |
Jun 22, 2015 | 80.18 | 80.50 | 80.16 | 80.23 | 289,889 | +0.51(+0.64%) |
Jun 19, 2015 | 80.04 | 80.11 | 79.69 | 79.72 | 442,456 | -0.49(-0.61%) |
Jun 18, 2015 | 79.55 | 80.41 | 79.55 | 80.20 | 702,511 | +0.83(+1.04%) |
Jun 17, 2015 | 79.41 | 79.66 | 78.95 | 79.38 | 848,898 | +0.10(+0.13%) |
Jun 16, 2015 | 78.79 | 79.32 | 78.67 | 79.27 | 326,147 | +0.43(+0.54%) |
Jun 15, 2015 | 78.67 | 78.95 | 78.35 | 78.85 | 1,486,520 | -0.34(-0.43%) |
Jun 12, 2015 | 79.52 | 79.53 | 79.04 | 79.19 | 883,830 | -0.63(-0.79%) |
Jun 11, 2015 | 79.77 | 80.03 | 79.69 | 79.82 | 834,788 | +0.23(+0.29%) |
Jun 10, 2015 | 78.96 | 79.76 | 78.94 | 79.59 | 817,400 | +0.97(+1.24%) |
Jun 09, 2015 | 78.55 | 78.84 | 78.27 | 78.61 | 427,208 | +0.07(+0.09%) |
Jun 08, 2015 | 78.99 | 79.03 | 78.53 | 78.55 | 553,662 | -0.45(-0.57%) |
Jun 05, 2015 | 79.25 | 79.42 | 78.85 | 79.00 | 736,664 | -0.26(-0.32%) |
Jun 04, 2015 | 79.64 | 79.91 | 79.09 | 79.26 | 750,875 | -0.66(-0.82%) |
Jun 03, 2015 | 79.91 | 80.25 | 79.68 | 79.91 | 647,349 | +0.27(+0.34%) |
Jun 02, 2015 | 79.53 | 79.96 | 79.20 | 79.64 | 822,848 | -0.04(-0.05%) |
Jun 01, 2015 | 79.79 | 80.01 | 79.38 | 79.68 | 460,054 | +0.19(+0.24%) |
May 29, 2015 | 80.07 | 80.07 | 79.44 | 79.50 | 892,699 | -0.58(-0.73%) |
May 28, 2015 | 80.03 | 80.13 | 79.79 | 80.08 | 504,151 | -0.04(-0.05%) |
May 27, 2015 | 79.61 | 80.24 | 79.45 | 80.12 | 430,682 | +0.75(+0.95%) |
May 26, 2015 | 80.03 | 80.03 | 79.16 | 79.37 | 387,376 | -0.85(-1.06%) |
May 22, 2015 | 80.32 | 80.21 | 80.21 | 80.21 | 927,533 | -0.22(-0.28%) |
May 21, 2015 | 80.18 | 80.56 | 80.08 | 80.44 | 328,940 | +0.23(+0.29%) |
May 20, 2015 | 80.38 | 80.54 | 80.05 | 80.20 | 480,040 | -0.08(-0.10%) |
May 19, 2015 | 80.32 | 80.45 | 80.14 | 80.28 | 508,971 | +0.08(+0.10%) |
May 18, 2015 | 79.92 | 80.37 | 79.92 | 80.20 | 555,880 | +0.13(+0.16%) |
May 15, 2015 | 80.13 | 80.16 | 79.87 | 80.08 | 383,410 | +0.07(+0.09%) |
May 14, 2015 | 79.56 | 80.04 | 79.50 | 80.01 | 381,651 | +0.87(+1.10%) |
May 13, 2015 | 79.30 | 79.53 | 79.02 | 79.14 | 744,746 | +0.05(+0.06%) |
May 12, 2015 | 79.01 | 79.35 | 78.58 | 79.08 | 1,064,039 | -0.24(-0.30%) |
May 11, 2015 | 79.75 | 79.85 | 79.32 | 79.32 | 377,319 | -0.44(-0.56%) |
May 08, 2015 | 79.37 | 79.84 | 79.37 | 79.77 | 1,139,763 | +1.14(+1.45%) |
May 07, 2015 | 78.20 | 78.84 | 78.15 | 78.63 | 697,366 | +0.30(+0.38%) |
May 06, 2015 | 78.98 | 79.13 | 77.81 | 78.33 | 638,998 | -0.34(-0.43%) |
May 05, 2015 | 79.44 | 79.59 | 78.64 | 78.67 | 544,713 | -0.89(-1.12%) |
May 04, 2015 | 79.54 | 79.84 | 79.47 | 79.56 | 340,010 | +0.27(+0.35%) |
May 01, 2015 | 78.74 | 79.33 | 78.74 | 79.29 | 549,329 | +0.80(+1.02%) |
Apr 30, 2015 | 79.11 | 79.20 | 78.18 | 78.49 | 827,240 | -0.84(-1.06%) |
Apr 29, 2015 | 79.19 | 79.61 | 78.97 | 79.32 | 1,126,722 | -0.25(-0.31%) |
Apr 28, 2015 | 79.34 | 79.63 | 78.79 | 79.57 | 563,646 | +0.31(+0.39%) |
Apr 27, 2015 | 79.75 | 79.86 | 79.20 | 79.26 | 389,877 | -0.27(-0.34%) |
Apr 24, 2015 | 79.51 | 79.67 | 79.32 | 79.54 | 372,993 | +0.37(+0.46%) |
Apr 23, 2015 | 78.79 | 79.49 | 78.78 | 79.17 | 1,329,956 | +0.15(+0.19%) |
Apr 22, 2015 | 78.68 | 79.11 | 78.34 | 79.02 | 493,523 | +0.47(+0.60%) |
Apr 21, 2015 | 78.88 | 79.07 | 78.42 | 78.55 | 614,610 | -0.15(-0.18%) |
Apr 20, 2015 | 78.30 | 78.84 | 78.30 | 78.69 | 314,726 | +0.80(+1.02%) |
Apr 17, 2015 | 78.40 | 78.45 | 77.56 | 77.90 | 608,728 | -0.97(-1.23%) |
Apr 16, 2015 | 78.73 | 79.10 | 78.68 | 78.86 | 606,653 | +0.00(+0.00%) |
Apr 15, 2015 | 78.67 | 79.10 | 78.65 | 78.86 | 349,305 | +0.38(+0.49%) |
Apr 14, 2015 | 78.23 | 78.57 | 77.96 | 78.48 | 536,629 | +0.15(+0.20%) |
Apr 13, 2015 | 78.59 | 78.91 | 78.32 | 78.32 | 794,319 | -0.34(-0.43%) |
Apr 10, 2015 | 78.27 | 78.70 | 78.18 | 78.67 | 590,322 | +0.55(+0.70%) |
Apr 09, 2015 | 77.50 | 78.23 | 77.44 | 78.12 | 996,959 | +0.44(+0.56%) |
Apr 08, 2015 | 77.55 | 78.00 | 77.38 | 77.68 | 1,099,294 | +0.15(+0.19%) |
Apr 07, 2015 | 77.60 | 78.06 | 77.54 | 77.54 | 676,451 | -0.09(-0.11%) |
Apr 06, 2015 | 76.77 | 77.89 | 76.66 | 77.62 | 906,569 | +0.52(+0.68%) |
Apr 02, 2015 | 76.88 | 77.10 | 77.10 | 77.10 | 618,083 | +0.24(+0.31%) |
Apr 01, 2015 | 77.10 | 77.21 | 76.44 | 76.86 | 1,161,081 | -0.32(-0.41%) |
Mar 31, 2015 | 77.61 | 77.79 | 77.16 | 77.18 | 550,719 | -0.75(-0.97%) |
Mar 30, 2015 | 77.44 | 78.05 | 77.44 | 77.93 | 438,098 | +0.97(+1.27%) |
Mar 27, 2015 | 76.95 | 77.14 | 76.75 | 76.96 | 551,000 | +0.03(+0.03%) |
Mar 26, 2015 | 76.77 | 77.35 | 76.49 | 76.93 | 3,970,902 | -0.18(-0.23%) |
Mar 25, 2015 | 78.47 | 78.49 | 77.11 | 77.11 | 1,376,965 | -1.23(-1.58%) |
Mar 24, 2015 | 78.61 | 78.98 | 78.32 | 78.34 | 716,894 | -0.46(-0.58%) |
Mar 23, 2015 | 78.87 | 79.17 | 78.79 | 78.80 | 719,172 | -0.12(-0.15%) |
Mar 20, 2015 | 78.65 | 79.20 | 78.65 | 78.92 | 1,155,890 | +0.71(+0.91%) |
Mar 19, 2015 | 78.48 | 78.61 | 78.16 | 78.21 | 1,264,948 | -0.45(-0.57%) |
Mar 18, 2015 | 77.63 | 78.96 | 77.23 | 78.66 | 1,566,314 | +0.87(+1.12%) |
Mar 17, 2015 | 77.77 | 77.98 | 77.46 | 77.79 | 503,282 | -0.27(-0.35%) |
Mar 16, 2015 | 77.37 | 78.10 | 77.37 | 78.06 | 816,563 | +0.98(+1.27%) |
Mar 13, 2015 | 77.31 | 77.52 | 76.63 | 77.08 | 732,444 | -0.48(-0.61%) |
Mar 12, 2015 | 76.90 | 77.59 | 76.82 | 77.56 | 1,364,888 | +0.88(+1.15%) |
Mar 11, 2015 | 77.13 | 77.13 | 76.63 | 76.68 | 448,646 | -0.27(-0.35%) |
Mar 10, 2015 | 77.66 | 77.73 | 76.94 | 76.95 | 693,790 | -1.33(-1.70%) |
Mar 09, 2015 | 78.06 | 78.49 | 77.98 | 78.28 | 540,945 | +0.32(+0.41%) |
Mar 06, 2015 | 78.62 | 78.88 | 77.78 | 77.95 | 1,078,889 | -1.02(-1.29%) |
Mar 05, 2015 | 79.08 | 79.15 | 78.78 | 78.97 | 1,065,287 | -0.02(-0.02%) |
Mar 04, 2015 | 79.02 | 79.29 | 78.64 | 78.99 | 432,100 | -0.30(-0.38%) |
Mar 03, 2015 | 79.27 | 79.47 | 79.07 | 79.29 | 323,715 | -0.33(-0.42%) |
Mar 02, 2015 | 79.02 | 79.62 | 78.99 | 79.62 | 427,688 | +0.56(+0.71%) |
Feb 27, 2015 | 79.35 | 79.42 | 79.06 | 79.06 | 860,348 | -0.32(-0.41%) |
Feb 26, 2015 | 79.20 | 79.44 | 79.08 | 79.38 | 240,153 | -0.01(-0.01%) |
Feb 25, 2015 | 79.40 | 79.62 | 79.26 | 79.39 | 531,307 | -0.10(-0.13%) |
Feb 24, 2015 | 79.25 | 79.59 | 79.08 | 79.49 | 1,610,414 | +0.35(+0.44%) |
Feb 23, 2015 | 78.95 | 79.16 | 78.85 | 79.14 | 1,139,774 | -0.01(-0.01%) |
Feb 20, 2015 | 78.42 | 79.19 | 78.23 | 79.15 | 594,856 | +0.45(+0.57%) |
Feb 19, 2015 | 78.49 | 78.88 | 78.46 | 78.70 | 1,432,136 | -0.15(-0.19%) |
Feb 18, 2015 | 78.81 | 78.88 | 78.62 | 78.85 | 592,710 | -0.10(-0.13%) |
Feb 17, 2015 | 78.73 | 79.01 | 78.56 | 78.96 | 1,995,164 | +0.14(+0.17%) |
Feb 13, 2015 | 78.45 | 78.82 | 78.82 | 78.82 | 485,636 | +0.31(+0.40%) |
Feb 12, 2015 | 78.15 | 78.53 | 78.10 | 78.51 | 446,944 | +0.75(+0.96%) |
Feb 11, 2015 | 77.54 | 77.94 | 77.33 | 77.76 | 789,798 | +0.15(+0.20%) |
Feb 10, 2015 | 77.26 | 77.71 | 76.96 | 77.60 | 650,019 | +0.79(+1.03%) |
Feb 09, 2015 | 76.67 | 77.22 | 76.67 | 76.81 | 790,481 | -0.32(-0.42%) |
Feb 06, 2015 | 77.42 | 77.74 | 76.91 | 77.14 | 626,135 | -0.13(-0.17%) |
Feb 05, 2015 | 76.78 | 77.31 | 76.78 | 77.26 | 732,740 | +0.74(+0.97%) |
Feb 04, 2015 | 76.33 | 77.02 | 76.30 | 76.52 | 1,027,461 | -0.26(-0.34%) |
Feb 03, 2015 | 76.05 | 76.79 | 75.94 | 76.79 | 1,015,111 | +1.08(+1.43%) |
Feb 02, 2015 | 74.89 | 75.72 | 74.19 | 75.71 | 1,130,121 | +1.03(+1.38%) |
Jan 30, 2015 | 75.00 | 75.72 | 74.58 | 74.68 | 1,884,912 | -0.89(-1.18%) |
Jan 29, 2015 | 74.85 | 75.69 | 74.30 | 75.57 | 1,761,797 | +0.77(+1.03%) |
Jan 28, 2015 | 76.36 | 76.43 | 74.77 | 74.80 | 4,144,219 | -0.97(-1.28%) |
Jan 27, 2015 | 76.06 | 76.32 | 75.44 | 75.77 | 741,688 | -1.30(-1.69%) |
Jan 26, 2015 | 76.92 | 77.13 | 76.56 | 77.07 | 986,138 | +0.08(+0.11%) |
Jan 23, 2015 | 77.32 | 77.43 | 76.91 | 76.98 | 3,257,910 | -0.46(-0.59%) |
Jan 22, 2015 | 76.59 | 77.50 | 75.98 | 77.44 | 923,554 | +1.22(+1.60%) |
Jan 21, 2015 | 75.64 | 76.49 | 75.55 | 76.23 | 1,629,338 | +0.27(+0.36%) |
Jan 20, 2015 | 76.01 | 76.20 | 75.26 | 75.95 | 1,189,008 | +0.20(+0.26%) |
Jan 16, 2015 | 74.80 | 75.85 | 74.68 | 75.76 | 1,780,864 | +0.92(+1.23%) |
Jan 15, 2015 | 75.73 | 75.95 | 74.78 | 74.84 | 1,258,714 | -0.76(-1.00%) |
Jan 14, 2015 | 75.39 | 75.68 | 74.75 | 75.60 | 2,530,041 | -0.51(-0.67%) |
Jan 13, 2015 | 76.87 | 77.36 | 75.51 | 76.11 | 1,550,300 | -0.20(-0.26%) |
Jan 12, 2015 | 76.87 | 77.03 | 76.02 | 76.30 | 1,087,178 | -0.57(-0.74%) |
Jan 09, 2015 | 77.74 | 77.74 | 76.61 | 76.87 | 1,567,160 | -0.61(-0.79%) |
Jan 08, 2015 | 76.67 | 77.61 | 76.67 | 77.48 | 1,429,342 | +1.39(+1.82%) |
Jan 07, 2015 | 75.83 | 76.30 | 75.63 | 76.10 | 2,024,599 | +0.89(+1.19%) |
Jan 06, 2015 | 76.00 | 76.27 | 74.86 | 75.20 | 2,228,619 | -0.68(-0.90%) |
Jan 05, 2015 | 76.81 | 76.85 | 75.77 | 75.89 | 1,988,940 | -1.37(-1.77%) |
Jan 02, 2015 | 77.80 | 77.87 | 76.85 | 77.25 | 1,376,485 | -0.10(-0.13%) |
Dec 31, 2014 | 78.32 | 77.36 | 77.36 | 77.36 | 956,578 | -0.79(-1.01%) |
Dec 30, 2014 | 78.24 | 78.39 | 78.10 | 78.15 | 1,473,484 | -0.36(-0.46%) |
Dec 29, 2014 | 78.45 | 78.67 | 78.34 | 78.51 | 1,521,245 | -0.01(-0.01%) |
Dec 26, 2014 | 78.49 | 78.67 | 78.44 | 78.51 | 382,666 | +0.27(+0.35%) |
Dec 24, 2014 | 78.34 | 78.24 | 78.24 | 78.24 | 370,311 | -0.06(-0.08%) |
Dec 23, 2014 | 78.50 | 78.52 | 78.23 | 78.30 | 593,235 | +0.13(+0.16%) |
Dec 22, 2014 | 77.90 | 78.20 | 77.83 | 78.17 | 1,251,155 | +0.30(+0.39%) |
Dec 19, 2014 | 77.75 | 78.14 | 77.45 | 77.87 | 1,408,040 | +0.35(+0.45%) |
Dec 18, 2014 | 76.74 | 77.55 | 76.43 | 77.52 | 4,257,765 | +1.90(+2.52%) |
Dec 17, 2014 | 74.37 | 75.76 | 74.28 | 75.62 | 2,766,771 | +1.46(+1.97%) |
Dec 16, 2014 | 74.48 | 75.93 | 74.15 | 74.15 | 5,051,677 | -0.63(-0.84%) |
Dec 15, 2014 | 75.82 | 76.01 | 74.59 | 74.78 | 2,144,684 | -0.65(-0.86%) |
Dec 12, 2014 | 76.08 | 76.55 | 75.37 | 75.43 | 2,095,514 | -1.25(-1.63%) |
Dec 11, 2014 | 76.58 | 77.51 | 76.52 | 76.68 | 2,291,271 | +0.32(+0.42%) |
Dec 10, 2014 | 77.37 | 77.37 | 76.24 | 76.36 | 3,627,174 | -1.14(-1.47%) |
Dec 09, 2014 | 76.82 | 77.59 | 76.54 | 77.51 | 2,159,217 | -0.17(-0.22%) |
Dec 08, 2014 | 78.03 | 78.17 | 77.40 | 77.67 | 2,157,154 | -0.52(-0.66%) |
Dec 05, 2014 | 78.15 | 78.39 | 78.09 | 78.19 | 670,858 | +0.18(+0.23%) |
Dec 04, 2014 | 77.97 | 78.24 | 77.66 | 78.01 | 1,416,901 | -0.08(-0.10%) |
Dec 03, 2014 | 77.98 | 78.20 | 77.90 | 78.09 | 565,069 | +0.19(+0.24%) |
Dec 02, 2014 | 77.46 | 78.01 | 77.46 | 77.90 | 575,709 | +0.52(+0.67%) |
Dec 01, 2014 | 77.40 | 77.68 | 77.23 | 77.39 | 1,148,642 | -0.51(-0.65%) |
Nov 28, 2014 | 77.93 | 78.15 | 77.79 | 77.89 | 755,878 | -0.15(-0.20%) |
Nov 26, 2014 | 77.87 | 78.05 | 78.05 | 78.05 | 3,408,887 | +0.22(+0.28%) |
Nov 25, 2014 | 78.08 | 78.08 | 77.74 | 77.83 | 2,230,822 | -0.06(-0.08%) |
Nov 24, 2014 | 77.89 | 78.00 | 77.78 | 77.89 | 469,934 | +0.14(+0.17%) |
Nov 21, 2014 | 78.12 | 78.13 | 77.46 | 77.75 | 1,112,259 | +0.39(+0.50%) |
Nov 20, 2014 | 76.90 | 77.36 | 76.85 | 77.36 | 751,084 | +0.11(+0.14%) |
Nov 19, 2014 | 77.29 | 77.33 | 76.87 | 77.25 | 3,229,943 | -0.08(-0.10%) |
Nov 18, 2014 | 77.04 | 77.49 | 77.00 | 77.33 | 1,076,751 | +0.35(+0.45%) |
Nov 17, 2014 | 76.82 | 77.07 | 76.74 | 76.98 | 1,307,645 | -0.06(-0.08%) |
Nov 14, 2014 | 77.02 | 77.11 | 76.83 | 77.04 | 1,577,629 | +0.07(+0.09%) |
Nov 13, 2014 | 76.88 | 77.23 | 76.63 | 76.97 | 796,843 | +0.16(+0.21%) |
Nov 12, 2014 | 76.60 | 76.90 | 76.55 | 76.81 | 846,159 | -0.03(-0.04%) |
Nov 11, 2014 | 76.84 | 76.90 | 76.65 | 76.85 | 598,898 | +0.08(+0.10%) |
Nov 10, 2014 | 76.57 | 76.79 | 76.42 | 76.77 | 655,207 | +0.24(+0.31%) |
Nov 07, 2014 | 76.51 | 76.62 | 76.28 | 76.53 | 805,168 | +0.09(+0.12%) |
Nov 06, 2014 | 76.16 | 76.47 | 75.88 | 76.44 | 1,588,511 | +0.25(+0.33%) |
Nov 05, 2014 | 76.33 | 76.34 | 75.83 | 76.19 | 869,310 | +0.41(+0.54%) |
Nov 04, 2014 | 75.73 | 75.90 | 75.35 | 75.78 | 1,034,638 | -0.11(-0.15%) |
Nov 03, 2014 | 75.97 | 76.13 | 75.75 | 75.89 | 1,307,934 | -0.07(-0.09%) |
Oct 31, 2014 | 76.26 | 76.26 | 75.61 | 75.96 | 2,494,224 | +0.80(+1.07%) |
Oct 30, 2014 | 74.52 | 75.32 | 74.42 | 75.15 | 959,562 | +0.46(+0.61%) |
Oct 29, 2014 | 74.87 | 74.87 | 74.23 | 74.70 | 1,394,898 | -0.06(-0.08%) |
Oct 28, 2014 | 74.30 | 74.78 | 74.22 | 74.76 | 1,110,961 | +0.80(+1.08%) |
Oct 27, 2014 | 73.82 | 74.03 | 74.03 | 73.96 | 1,654,161 | -0.07(-0.09%) |
Oct 24, 2014 | 73.70 | 74.10 | 73.41 | 74.03 | 1,121,654 | +0.47(+0.64%) |
Oct 23, 2014 | 73.44 | 73.98 | 73.34 | 73.55 | 1,500,048 | +0.81(+1.12%) |
Oct 22, 2014 | 73.28 | 73.45 | 72.68 | 72.74 | 1,314,533 | -0.40(-0.54%) |
Oct 21, 2014 | 72.38 | 73.20 | 72.29 | 73.14 | 1,403,892 | +1.29(+1.80%) |
Oct 20, 2014 | 71.12 | 71.91 | 71.07 | 71.84 | 993,900 | +0.55(+0.77%) |
Oct 17, 2014 | 71.10 | 71.72 | 70.90 | 71.29 | 2,624,017 | +0.97(+1.38%) |
Oct 16, 2014 | 69.41 | 70.87 | 69.30 | 70.32 | 3,714,235 | -0.18(-0.25%) |
Oct 15, 2014 | 71.22 | 70.75 | 69.01 | 70.50 | 4,509,606 | -0.72(-1.01%) |
Oct 14, 2014 | 71.61 | 72.03 | 71.00 | 71.22 | 2,700,376 | -0.07(-0.09%) |
Oct 13, 2014 | 72.33 | 72.61 | 71.22 | 71.29 | 2,208,593 | -1.05(-1.45%) |
Oct 10, 2014 | 73.10 | 73.50 | 72.33 | 72.33 | 2,405,077 | -0.81(-1.11%) |
Oct 09, 2014 | 74.45 | 74.51 | 73.06 | 73.15 | 1,156,482 | -1.39(-1.86%) |
Oct 08, 2014 | 73.29 | 74.63 | 72.91 | 74.54 | 1,357,399 | +1.30(+1.78%) |
Oct 07, 2014 | 74.13 | 74.15 | 73.23 | 73.23 | 1,205,770 | -1.13(-1.53%) |
Oct 06, 2014 | 74.76 | 74.83 | 74.13 | 74.37 | 1,725,408 | -0.06(-0.08%) |
Oct 03, 2014 | 74.17 | 74.56 | 73.88 | 74.43 | 2,147,608 | +0.84(+1.14%) |
Oct 02, 2014 | 73.55 | 73.87 | 72.93 | 73.59 | 1,113,658 | -0.06(-0.08%) |