Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 78.66 | 79.58 | 77.96 | 79.43 | 1,713,235 | +1.70(+2.19%) |
Sep 29, 2015 | 79.23 | 79.51 | 77.45 | 77.73 | 1,676,476 | -1.44(-1.82%) |
Sep 28, 2015 | 79.99 | 80.18 | 79.05 | 79.17 | 829,361 | -1.38(-1.72%) |
Sep 25, 2015 | 81.00 | 81.10 | 80.20 | 80.55 | 902,874 | +0.07(+0.09%) |
Sep 24, 2015 | 79.89 | 80.61 | 79.32 | 80.48 | 1,403,172 | -0.32(-0.40%) |
Sep 23, 2015 | 81.47 | 81.58 | 80.21 | 80.80 | 1,096,505 | -0.39(-0.47%) |
Sep 22, 2015 | 81.24 | 81.66 | 80.71 | 81.18 | 1,402,690 | -1.30(-1.58%) |
Sep 21, 2015 | 82.51 | 83.16 | 82.02 | 82.49 | 710,422 | +0.33(+0.40%) |
Sep 18, 2015 | 81.97 | 82.97 | 81.80 | 82.16 | 2,510,057 | -0.52(-0.63%) |
Sep 17, 2015 | 87.46 | 87.46 | 82.49 | 82.68 | 1,344,288 | -0.61(-0.74%) |
Sep 16, 2015 | 82.67 | 83.71 | 82.59 | 83.30 | 1,124,254 | +0.37(+0.44%) |
Sep 15, 2015 | 81.44 | 83.17 | 81.09 | 82.93 | 1,343,236 | +1.83(+2.26%) |
Sep 14, 2015 | 81.72 | 81.81 | 80.81 | 81.09 | 896,698 | -0.71(-0.87%) |
Sep 11, 2015 | 80.62 | 81.83 | 80.33 | 81.81 | 1,047,704 | +0.94(+1.16%) |
Sep 10, 2015 | 80.96 | 81.58 | 80.42 | 80.86 | 876,089 | -0.29(-0.36%) |
Sep 09, 2015 | 82.83 | 83.30 | 81.03 | 81.16 | 941,091 | -0.97(-1.19%) |
Sep 08, 2015 | 81.65 | 82.16 | 81.03 | 82.13 | 1,031,882 | +2.04(+2.55%) |
Sep 04, 2015 | 80.11 | 80.09 | 80.09 | 80.09 | 985,051 | -1.23(-1.51%) |
Sep 03, 2015 | 81.18 | 82.03 | 80.96 | 81.32 | 1,012,491 | +0.16(+0.20%) |
Sep 02, 2015 | 80.97 | 81.16 | 80.18 | 81.16 | 1,888,997 | +1.05(+1.31%) |
Sep 01, 2015 | 80.77 | 81.17 | 79.77 | 80.11 | 2,189,387 | -2.57(-3.11%) |
Aug 31, 2015 | 81.86 | 83.34 | 81.59 | 82.68 | 1,850,318 | +0.83(+1.01%) |
Aug 28, 2015 | 81.65 | 82.02 | 80.79 | 81.85 | 1,198,026 | -0.19(-0.23%) |
Aug 27, 2015 | 80.80 | 82.22 | 80.28 | 82.04 | 2,300,119 | +2.35(+2.95%) |
Aug 26, 2015 | 78.78 | 79.92 | 77.25 | 79.69 | 3,199,980 | +2.59(+3.36%) |
Aug 25, 2015 | 80.77 | 81.13 | 77.03 | 77.10 | 2,856,391 | -1.61(-2.05%) |
Aug 24, 2015 | 78.20 | 80.93 | 74.27 | 78.71 | 3,646,703 | -3.67(-4.46%) |
Aug 21, 2015 | 84.57 | 84.86 | 82.31 | 82.38 | 2,803,271 | -2.78(-3.26%) |
Aug 20, 2015 | 85.61 | 85.87 | 85.11 | 85.16 | 1,730,171 | -0.98(-1.13%) |
Aug 19, 2015 | 85.92 | 86.68 | 85.47 | 86.14 | 1,269,917 | -0.07(-0.09%) |
Aug 18, 2015 | 86.16 | 86.51 | 85.80 | 86.21 | 1,184,378 | +0.09(+0.10%) |
Aug 17, 2015 | 85.59 | 86.33 | 85.10 | 86.12 | 798,035 | +0.27(+0.31%) |
Aug 14, 2015 | 85.36 | 85.97 | 85.10 | 85.85 | 1,060,942 | +0.74(+0.87%) |
Aug 13, 2015 | 84.47 | 85.37 | 84.33 | 85.11 | 1,092,861 | -0.15(-0.18%) |
Aug 12, 2015 | 85.02 | 85.56 | 84.03 | 85.27 | 1,421,284 | -0.27(-0.31%) |
Aug 11, 2015 | 85.40 | 85.60 | 84.94 | 85.53 | 1,451,243 | -0.79(-0.92%) |
Aug 10, 2015 | 86.07 | 86.98 | 86.07 | 86.33 | 1,828,284 | +1.06(+1.24%) |
Aug 07, 2015 | 85.64 | 85.81 | 85.15 | 85.27 | 1,400,597 | -0.42(-0.48%) |
Aug 06, 2015 | 85.89 | 86.29 | 85.31 | 85.68 | 1,169,404 | -0.07(-0.08%) |
Aug 05, 2015 | 84.57 | 85.93 | 84.57 | 85.75 | 2,295,668 | +1.07(+1.26%) |
Aug 04, 2015 | 84.66 | 85.05 | 84.35 | 84.68 | 1,364,353 | +0.19(+0.22%) |
Aug 03, 2015 | 85.35 | 85.72 | 83.83 | 84.49 | 2,660,435 | -1.43(-1.66%) |
Jul 31, 2015 | 85.16 | 86.34 | 85.16 | 85.92 | 2,894,019 | +0.80(+0.94%) |
Jul 30, 2015 | 89.27 | 90.55 | 84.98 | 85.12 | 4,381,000 | -2.98(-3.38%) |
Jul 29, 2015 | 86.50 | 88.51 | 86.15 | 88.10 | 3,077,248 | +1.63(+1.88%) |
Jul 28, 2015 | 85.50 | 86.97 | 85.36 | 86.47 | 1,689,349 | +1.21(+1.42%) |
Jul 27, 2015 | 85.08 | 85.44 | 84.83 | 85.26 | 1,248,937 | -0.37(-0.44%) |
Jul 24, 2015 | 86.51 | 86.63 | 85.27 | 85.63 | 1,177,959 | -0.99(-1.14%) |
Jul 23, 2015 | 86.62 | 87.25 | 86.41 | 86.62 | 928,742 | -0.28(-0.32%) |
Jul 22, 2015 | 86.89 | 87.25 | 86.48 | 86.90 | 1,119,264 | -0.08(-0.09%) |
Jul 21, 2015 | 87.64 | 87.77 | 86.54 | 86.98 | 1,353,819 | -0.90(-1.03%) |
Jul 20, 2015 | 87.55 | 88.19 | 87.28 | 87.88 | 1,268,615 | +0.45(+0.51%) |
Jul 17, 2015 | 87.23 | 87.53 | 86.87 | 87.43 | 766,445 | +0.11(+0.13%) |
Jul 16, 2015 | 87.87 | 87.99 | 87.26 | 87.32 | 1,113,842 | +0.02(+0.03%) |
Jul 15, 2015 | 87.63 | 87.73 | 87.07 | 87.29 | 807,518 | -0.33(-0.38%) |
Jul 14, 2015 | 87.64 | 87.94 | 87.53 | 87.63 | 1,060,005 | +0.01(+0.01%) |
Jul 13, 2015 | 87.64 | 87.71 | 87.26 | 87.62 | 957,914 | +0.75(+0.86%) |
Jul 10, 2015 | 87.29 | 87.29 | 86.48 | 86.87 | 1,018,399 | +0.68(+0.79%) |
Jul 09, 2015 | 87.73 | 87.91 | 86.17 | 86.19 | 1,180,771 | -0.30(-0.35%) |
Jul 08, 2015 | 87.34 | 87.34 | 86.12 | 86.49 | 1,228,073 | -1.19(-1.36%) |
Jul 07, 2015 | 87.69 | 87.83 | 86.39 | 87.68 | 1,176,525 | +0.22(+0.25%) |
Jul 06, 2015 | 86.94 | 88.07 | 86.59 | 87.46 | 905,927 | -0.27(-0.31%) |
Jul 02, 2015 | 87.76 | 87.73 | 87.73 | 87.73 | 1,364,088 | +0.17(+0.20%) |
Jul 01, 2015 | 86.90 | 88.48 | 86.90 | 87.55 | 2,813,289 | +1.84(+2.15%) |
Jun 30, 2015 | 86.07 | 86.81 | 85.38 | 85.71 | 1,312,540 | +0.20(+0.24%) |
Jun 29, 2015 | 85.95 | 86.39 | 85.44 | 85.51 | 1,026,322 | -1.14(-1.32%) |
Jun 26, 2015 | 86.24 | 86.69 | 86.06 | 86.65 | 963,048 | +0.56(+0.65%) |
Jun 25, 2015 | 86.64 | 86.93 | 85.98 | 86.09 | 955,393 | -0.54(-0.62%) |
Jun 24, 2015 | 87.43 | 87.49 | 86.37 | 86.63 | 1,271,574 | -0.79(-0.90%) |
Jun 23, 2015 | 87.38 | 87.60 | 87.26 | 87.42 | 809,255 | +0.03(+0.04%) |
Jun 22, 2015 | 87.54 | 87.71 | 87.11 | 87.38 | 843,624 | +0.35(+0.40%) |
Jun 19, 2015 | 86.91 | 87.30 | 86.64 | 87.03 | 1,594,920 | +0.24(+0.28%) |
Jun 18, 2015 | 85.35 | 87.01 | 86.01 | 86.79 | 964,938 | +0.78(+0.91%) |
Jun 17, 2015 | 86.55 | 86.62 | 85.41 | 86.01 | 1,391,393 | -0.15(-0.17%) |
Jun 16, 2015 | 86.04 | 86.30 | 85.74 | 86.15 | 1,389,200 | +0.07(+0.09%) |
Jun 15, 2015 | 85.76 | 86.02 | 85.58 | 86.08 | 1,110,591 | -0.48(-0.56%) |
Jun 12, 2015 | 86.81 | 86.90 | 86.33 | 86.56 | 1,049,379 | -0.42(-0.48%) |
Jun 11, 2015 | 86.97 | 87.34 | 86.58 | 86.98 | 1,815,219 | +0.33(+0.38%) |
Jun 10, 2015 | 84.95 | 86.76 | 84.89 | 86.65 | 1,891,207 | +1.97(+2.33%) |
Jun 09, 2015 | 84.43 | 84.92 | 84.31 | 84.68 | 1,058,083 | +0.27(+0.32%) |
Jun 08, 2015 | 84.31 | 84.82 | 84.17 | 84.41 | 1,369,295 | +0.11(+0.14%) |
Jun 05, 2015 | 83.78 | 84.40 | 83.77 | 84.30 | 1,101,020 | +0.35(+0.42%) |
Jun 04, 2015 | 84.22 | 84.42 | 83.64 | 83.95 | 1,846,376 | -0.65(-0.77%) |
Jun 03, 2015 | 84.44 | 84.90 | 84.22 | 84.60 | 2,038,754 | +0.38(+0.45%) |
Jun 02, 2015 | 83.44 | 84.66 | 83.39 | 84.22 | 1,273,639 | +0.46(+0.55%) |
Jun 01, 2015 | 83.37 | 84.03 | 83.03 | 83.75 | 1,163,014 | +0.32(+0.38%) |
May 29, 2015 | 84.04 | 84.37 | 83.06 | 83.43 | 1,393,195 | -0.73(-0.87%) |
May 28, 2015 | 84.09 | 84.28 | 83.78 | 84.17 | 652,870 | -0.09(-0.11%) |
May 27, 2015 | 83.68 | 84.43 | 83.41 | 84.26 | 886,862 | +0.85(+1.02%) |
May 26, 2015 | 84.30 | 84.47 | 83.25 | 83.41 | 1,418,152 | -0.97(-1.15%) |
May 22, 2015 | 84.71 | 84.38 | 84.38 | 84.38 | 901,329 | -0.23(-0.27%) |
May 21, 2015 | 84.35 | 84.78 | 84.14 | 84.61 | 937,608 | +0.15(+0.18%) |
May 20, 2015 | 84.71 | 84.80 | 84.18 | 84.45 | 773,565 | +0.02(+0.03%) |
May 19, 2015 | 84.20 | 84.66 | 83.91 | 84.43 | 1,074,981 | +0.33(+0.39%) |
May 18, 2015 | 84.71 | 84.72 | 84.01 | 84.10 | 1,525,718 | -0.64(-0.76%) |
May 15, 2015 | 84.70 | 85.09 | 84.47 | 84.74 | 808,251 | +0.01(+0.01%) |
May 14, 2015 | 84.83 | 84.93 | 84.58 | 84.74 | 1,234,632 | +0.33(+0.40%) |
May 13, 2015 | 84.32 | 84.72 | 84.05 | 84.40 | 870,371 | +0.16(+0.19%) |
May 12, 2015 | 84.03 | 84.32 | 83.30 | 84.24 | 1,391,192 | -0.04(-0.05%) |
May 11, 2015 | 84.12 | 84.46 | 83.74 | 84.28 | 1,794,408 | +0.12(+0.15%) |
May 08, 2015 | 83.98 | 84.49 | 83.71 | 84.16 | 1,624,828 | +0.78(+0.94%) |
May 07, 2015 | 83.10 | 83.69 | 82.57 | 83.38 | 1,825,392 | +0.33(+0.40%) |
May 06, 2015 | 82.49 | 83.50 | 82.17 | 83.04 | 2,323,550 | +0.99(+1.21%) |
May 05, 2015 | 81.99 | 82.67 | 81.67 | 82.05 | 1,813,597 | +0.15(+0.19%) |
May 04, 2015 | 81.02 | 82.14 | 80.92 | 81.89 | 1,553,475 | +1.02(+1.26%) |
May 01, 2015 | 80.62 | 81.07 | 80.49 | 80.88 | 883,250 | +0.49(+0.61%) |
Apr 30, 2015 | 80.76 | 81.10 | 80.26 | 80.39 | 1,962,168 | -0.77(-0.94%) |
Apr 29, 2015 | 80.73 | 81.50 | 80.20 | 81.15 | 1,244,635 | -0.07(-0.09%) |
Apr 28, 2015 | 80.99 | 81.23 | 80.22 | 81.23 | 1,455,811 | +0.02(+0.02%) |
Apr 27, 2015 | 81.30 | 81.67 | 80.94 | 81.21 | 1,468,862 | -0.07(-0.08%) |
Apr 24, 2015 | 81.75 | 82.11 | 80.96 | 81.28 | 1,623,665 | +0.02(+0.02%) |
Apr 23, 2015 | 81.70 | 82.31 | 80.89 | 81.26 | 3,374,096 | +1.35(+1.69%) |
Apr 22, 2015 | 79.07 | 80.19 | 78.50 | 79.91 | 1,697,539 | +0.84(+1.06%) |
Apr 21, 2015 | 79.39 | 79.39 | 78.51 | 79.07 | 1,222,678 | -0.23(-0.29%) |
Apr 20, 2015 | 79.01 | 79.41 | 78.75 | 79.30 | 822,154 | +0.90(+1.15%) |
Apr 17, 2015 | 78.34 | 78.61 | 77.97 | 78.39 | 1,194,096 | -0.75(-0.95%) |
Apr 16, 2015 | 78.73 | 79.37 | 78.35 | 79.14 | 1,140,298 | +0.15(+0.19%) |
Apr 15, 2015 | 78.47 | 79.21 | 78.26 | 78.99 | 1,152,798 | +0.86(+1.10%) |
Apr 14, 2015 | 77.93 | 78.15 | 77.43 | 78.13 | 536,113 | -0.02(-0.02%) |
Apr 13, 2015 | 78.37 | 78.65 | 77.83 | 78.15 | 711,028 | -0.45(-0.57%) |
Apr 10, 2015 | 78.73 | 78.94 | 78.43 | 78.60 | 954,096 | +0.09(+0.11%) |
Apr 09, 2015 | 78.74 | 78.80 | 77.81 | 78.51 | 565,486 | -0.28(-0.35%) |
Apr 08, 2015 | 78.31 | 78.79 | 78.14 | 78.78 | 1,044,924 | +0.46(+0.59%) |
Apr 07, 2015 | 78.65 | 78.91 | 78.08 | 78.32 | 805,143 | -0.39(-0.50%) |
Apr 06, 2015 | 77.31 | 79.20 | 77.05 | 78.71 | 964,226 | +0.84(+1.08%) |
Apr 02, 2015 | 77.85 | 77.87 | 77.87 | 77.87 | 670,748 | +0.06(+0.07%) |
Apr 01, 2015 | 77.66 | 78.16 | 77.06 | 77.81 | 787,258 | +0.15(+0.19%) |
Mar 31, 2015 | 78.11 | 78.20 | 77.48 | 77.67 | 1,801,725 | -0.69(-0.88%) |
Mar 30, 2015 | 78.19 | 78.82 | 78.03 | 78.36 | 1,013,392 | +0.65(+0.84%) |
Mar 27, 2015 | 77.26 | 77.87 | 77.16 | 77.71 | 1,301,611 | +0.45(+0.58%) |
Mar 26, 2015 | 77.14 | 77.50 | 76.66 | 77.26 | 1,101,100 | -0.11(-0.14%) |
Mar 25, 2015 | 78.24 | 78.54 | 77.33 | 77.37 | 1,061,953 | -0.83(-1.06%) |
Mar 24, 2015 | 77.82 | 78.82 | 77.78 | 78.20 | 1,155,300 | +0.02(+0.02%) |
Mar 23, 2015 | 78.62 | 79.13 | 78.18 | 78.18 | 1,173,046 | -0.27(-0.34%) |
Mar 20, 2015 | 78.32 | 79.21 | 78.29 | 78.45 | 2,362,032 | +0.37(+0.47%) |
Mar 19, 2015 | 78.20 | 78.57 | 77.59 | 78.08 | 1,553,941 | -0.64(-0.81%) |
Mar 18, 2015 | 76.87 | 78.99 | 76.51 | 78.72 | 2,039,743 | +1.78(+2.31%) |
Mar 17, 2015 | 77.17 | 77.56 | 76.64 | 76.94 | 2,340,169 | -0.45(-0.58%) |
Mar 16, 2015 | 77.14 | 77.76 | 75.97 | 77.39 | 4,438,445 | -0.94(-1.21%) |
Mar 13, 2015 | 78.31 | 78.71 | 77.61 | 78.34 | 1,470,589 | -0.24(-0.30%) |
Mar 12, 2015 | 77.80 | 78.69 | 77.65 | 78.57 | 920,919 | +1.08(+1.39%) |
Mar 11, 2015 | 78.42 | 78.42 | 77.31 | 77.50 | 1,305,259 | -0.71(-0.91%) |
Mar 10, 2015 | 78.31 | 78.80 | 78.13 | 78.20 | 1,585,591 | -0.99(-1.25%) |
Mar 09, 2015 | 77.98 | 79.61 | 77.98 | 79.20 | 1,472,331 | +1.27(+1.63%) |
Mar 06, 2015 | 78.81 | 79.11 | 77.72 | 77.93 | 1,266,088 | -1.58(-1.99%) |
Mar 05, 2015 | 79.39 | 79.57 | 79.11 | 79.51 | 779,514 | +0.24(+0.31%) |
Mar 04, 2015 | 79.77 | 80.13 | 79.09 | 79.26 | 1,349,682 | -0.86(-1.08%) |
Mar 03, 2015 | 80.43 | 80.62 | 79.63 | 80.13 | 769,019 | -0.44(-0.55%) |
Mar 02, 2015 | 79.67 | 80.59 | 79.37 | 80.57 | 1,135,433 | +0.47(+0.59%) |
Feb 27, 2015 | 80.36 | 80.68 | 79.96 | 80.09 | 1,672,714 | -0.24(-0.30%) |
Feb 26, 2015 | 80.66 | 80.84 | 79.90 | 80.34 | 972,867 | -0.40(-0.49%) |
Feb 25, 2015 | 81.49 | 81.67 | 80.58 | 80.74 | 1,380,272 | -0.85(-1.04%) |
Feb 24, 2015 | 80.38 | 81.80 | 80.35 | 81.58 | 1,368,347 | +1.21(+1.50%) |
Feb 23, 2015 | 80.58 | 80.66 | 80.12 | 80.38 | 744,087 | -0.20(-0.25%) |
Feb 20, 2015 | 79.74 | 80.76 | 79.33 | 80.58 | 1,422,077 | +0.54(+0.67%) |
Feb 19, 2015 | 79.79 | 80.35 | 79.48 | 80.05 | 724,334 | -0.22(-0.27%) |
Feb 18, 2015 | 80.02 | 80.41 | 79.83 | 80.27 | 835,599 | +0.19(+0.23%) |
Feb 17, 2015 | 79.74 | 80.17 | 79.63 | 80.08 | 878,482 | +0.10(+0.12%) |
Feb 13, 2015 | 79.37 | 79.98 | 79.98 | 79.98 | 980,400 | +0.75(+0.95%) |
Feb 12, 2015 | 79.04 | 79.33 | 78.48 | 79.23 | 1,558,750 | +0.59(+0.75%) |
Feb 11, 2015 | 78.91 | 79.05 | 78.15 | 78.64 | 1,618,179 | -0.20(-0.26%) |
Feb 10, 2015 | 78.03 | 79.06 | 77.72 | 78.85 | 1,227,860 | +1.15(+1.48%) |
Feb 09, 2015 | 78.34 | 78.90 | 77.50 | 77.70 | 2,429,093 | -0.75(-0.96%) |
Feb 06, 2015 | 78.32 | 78.94 | 78.22 | 78.45 | 1,234,097 | +0.13(+0.17%) |
Feb 05, 2015 | 78.30 | 78.67 | 78.10 | 78.32 | 1,361,487 | +0.39(+0.50%) |
Feb 04, 2015 | 78.41 | 78.50 | 77.62 | 77.93 | 2,114,405 | -0.65(-0.83%) |
Feb 03, 2015 | 78.18 | 78.77 | 77.90 | 78.58 | 1,867,429 | +0.77(+0.98%) |
Feb 02, 2015 | 76.10 | 78.12 | 75.84 | 77.81 | 2,673,847 | +1.54(+2.02%) |
Jan 30, 2015 | 77.53 | 77.53 | 76.10 | 76.27 | 3,936,667 | -1.56(-2.01%) |
Jan 29, 2015 | 76.17 | 78.18 | 75.47 | 77.84 | 4,016,562 | +4.12(+5.59%) |
Jan 28, 2015 | 74.40 | 75.05 | 73.37 | 73.72 | 2,779,177 | -0.64(-0.87%) |
Jan 27, 2015 | 75.19 | 75.37 | 74.18 | 74.36 | 1,643,015 | -1.78(-2.33%) |
Jan 26, 2015 | 76.14 | 76.40 | 75.71 | 76.14 | 1,802,011 | +0.07(+0.10%) |
Jan 23, 2015 | 76.32 | 76.58 | 75.87 | 76.06 | 1,375,671 | -0.39(-0.51%) |
Jan 22, 2015 | 75.75 | 76.65 | 75.01 | 76.45 | 1,572,699 | +1.16(+1.55%) |
Jan 21, 2015 | 74.44 | 75.31 | 74.22 | 75.29 | 1,527,968 | +0.51(+0.69%) |
Jan 20, 2015 | 75.11 | 75.34 | 73.75 | 74.78 | 1,259,239 | -0.02(-0.02%) |
Jan 16, 2015 | 74.72 | 74.79 | 74.79 | 74.79 | 1,714,625 | +0.08(+0.11%) |
Jan 15, 2015 | 76.23 | 76.82 | 74.63 | 74.71 | 1,605,732 | -1.51(-1.99%) |
Jan 14, 2015 | 74.96 | 76.29 | 74.96 | 76.23 | 1,955,045 | +0.10(+0.13%) |
Jan 13, 2015 | 77.21 | 77.82 | 75.52 | 76.13 | 1,633,355 | -0.44(-0.57%) |
Jan 12, 2015 | 77.11 | 77.24 | 76.27 | 76.57 | 1,352,021 | -0.49(-0.63%) |
Jan 09, 2015 | 77.87 | 77.98 | 76.80 | 77.06 | 1,759,530 | -1.48(-1.89%) |
Jan 08, 2015 | 77.10 | 78.56 | 77.10 | 78.54 | 1,263,910 | +1.47(+1.90%) |
Jan 07, 2015 | 76.30 | 77.37 | 75.89 | 77.07 | 1,775,587 | +1.30(+1.72%) |
Jan 06, 2015 | 76.54 | 76.87 | 75.13 | 75.77 | 1,452,470 | -0.77(-1.00%) |
Jan 05, 2015 | 77.56 | 77.74 | 76.35 | 76.54 | 1,493,433 | -1.67(-2.14%) |
Jan 02, 2015 | 78.65 | 78.85 | 77.30 | 78.20 | 679,179 | -0.05(-0.06%) |
Dec 31, 2014 | 79.15 | 78.25 | 78.25 | 78.25 | 702,302 | -0.52(-0.66%) |
Dec 30, 2014 | 78.69 | 78.96 | 78.37 | 78.77 | 1,034,748 | -0.01(-0.01%) |
Dec 29, 2014 | 78.75 | 79.38 | 78.73 | 78.78 | 1,298,755 | -0.26(-0.33%) |
Dec 26, 2014 | 79.49 | 79.59 | 79.04 | 79.04 | 665,793 | -0.25(-0.32%) |
Dec 24, 2014 | 79.33 | 79.30 | 79.30 | 79.30 | 627,898 | +0.03(+0.04%) |
Dec 23, 2014 | 79.36 | 79.54 | 79.08 | 79.26 | 1,292,495 | +0.20(+0.26%) |
Dec 22, 2014 | 79.08 | 79.41 | 78.59 | 79.06 | 1,579,501 | +0.14(+0.18%) |
Dec 19, 2014 | 78.77 | 79.16 | 78.32 | 78.92 | 1,814,279 | +0.40(+0.51%) |
Dec 18, 2014 | 77.81 | 78.53 | 77.50 | 78.52 | 1,335,395 | +1.65(+2.14%) |
Dec 17, 2014 | 76.23 | 77.05 | 75.64 | 76.88 | 1,321,751 | +0.66(+0.87%) |
Dec 16, 2014 | 75.37 | 77.36 | 75.37 | 76.22 | 1,362,294 | +0.55(+0.72%) |
Dec 15, 2014 | 76.69 | 77.11 | 75.46 | 75.67 | 1,135,019 | -0.64(-0.84%) |
Dec 12, 2014 | 76.67 | 77.06 | 76.27 | 76.32 | 1,104,890 | -1.00(-1.30%) |
Dec 11, 2014 | 77.37 | 78.07 | 77.09 | 77.32 | 1,383,496 | +0.39(+0.51%) |
Dec 10, 2014 | 77.42 | 77.75 | 76.73 | 76.93 | 1,593,289 | -0.90(-1.16%) |
Dec 09, 2014 | 76.65 | 77.85 | 76.50 | 77.83 | 1,143,792 | +0.20(+0.26%) |
Dec 08, 2014 | 77.78 | 78.17 | 77.33 | 77.63 | 1,065,689 | -0.24(-0.31%) |
Dec 05, 2014 | 77.17 | 77.95 | 77.09 | 77.87 | 1,575,653 | +0.63(+0.81%) |
Dec 04, 2014 | 77.41 | 77.61 | 76.83 | 77.24 | 1,518,170 | -0.42(-0.55%) |
Dec 03, 2014 | 76.84 | 77.84 | 76.83 | 77.67 | 1,032,127 | +0.72(+0.93%) |
Dec 02, 2014 | 76.36 | 77.46 | 76.17 | 76.95 | 2,820,343 | +0.76(+0.99%) |
Dec 01, 2014 | 76.71 | 76.71 | 75.66 | 76.19 | 1,164,333 | -0.72(-0.94%) |
Nov 28, 2014 | 77.26 | 77.30 | 76.42 | 76.92 | 716,896 | -0.27(-0.35%) |
Nov 26, 2014 | 77.59 | 77.19 | 77.19 | 77.19 | 798,808 | -0.44(-0.57%) |
Nov 25, 2014 | 77.81 | 78.14 | 77.26 | 77.63 | 1,899,836 | +0.04(+0.05%) |
Nov 24, 2014 | 77.77 | 78.10 | 77.41 | 77.59 | 1,215,973 | -0.04(-0.05%) |
Nov 21, 2014 | 78.55 | 78.62 | 77.52 | 77.63 | 1,619,364 | +0.09(+0.12%) |
Nov 20, 2014 | 76.94 | 77.91 | 76.86 | 77.54 | 837,928 | +0.26(+0.34%) |
Nov 19, 2014 | 77.48 | 77.52 | 76.78 | 77.28 | 1,897,378 | -0.20(-0.25%) |
Nov 18, 2014 | 77.62 | 78.49 | 77.37 | 77.47 | 1,356,442 | -0.05(-0.06%) |
Nov 17, 2014 | 77.85 | 77.86 | 77.29 | 77.52 | 1,225,717 | -0.40(-0.51%) |
Nov 14, 2014 | 77.78 | 78.60 | 77.78 | 77.92 | 798,022 | -0.15(-0.20%) |
Nov 13, 2014 | 78.34 | 78.64 | 77.79 | 78.07 | 989,204 | -0.28(-0.36%) |
Nov 12, 2014 | 77.78 | 78.52 | 77.61 | 78.36 | 1,470,482 | +0.31(+0.40%) |
Nov 11, 2014 | 77.97 | 78.39 | 77.77 | 78.05 | 1,051,629 | -0.04(-0.05%) |
Nov 10, 2014 | 77.54 | 78.13 | 77.19 | 78.09 | 1,435,612 | +0.71(+0.92%) |
Nov 07, 2014 | 76.99 | 77.63 | 76.67 | 77.38 | 952,087 | +0.50(+0.65%) |
Nov 06, 2014 | 76.22 | 77.04 | 75.97 | 76.89 | 1,358,736 | +0.92(+1.21%) |
Nov 05, 2014 | 76.45 | 76.53 | 75.88 | 75.97 | 1,419,763 | +0.10(+0.13%) |
Nov 04, 2014 | 76.04 | 76.23 | 75.57 | 75.87 | 865,442 | -0.37(-0.49%) |
Nov 03, 2014 | 76.36 | 76.88 | 76.14 | 76.24 | 1,040,238 | -0.02(-0.03%) |
Oct 31, 2014 | 75.58 | 76.32 | 75.43 | 76.27 | 1,293,720 | +1.28(+1.71%) |
Oct 30, 2014 | 74.05 | 75.41 | 73.77 | 74.99 | 948,021 | +0.49(+0.66%) |
Oct 29, 2014 | 74.61 | 74.68 | 73.77 | 74.50 | 1,788,394 | +0.08(+0.11%) |
Oct 28, 2014 | 73.51 | 74.60 | 73.04 | 74.42 | 3,193,300 | +1.48(+2.03%) |
Oct 27, 2014 | 73.20 | 73.20 | 72.58 | 72.94 | 1,338,982 | -0.46(-0.63%) |
Oct 24, 2014 | 72.28 | 73.48 | 72.13 | 73.40 | 1,131,164 | +0.93(+1.28%) |
Oct 23, 2014 | 72.12 | 73.20 | 71.83 | 72.47 | 2,364,992 | +1.28(+1.80%) |
Oct 22, 2014 | 71.70 | 72.98 | 70.69 | 71.19 | 3,404,703 | +1.08(+1.53%) |
Oct 21, 2014 | 69.13 | 70.42 | 69.11 | 70.12 | 2,640,702 | +1.33(+1.93%) |
Oct 20, 2014 | 68.16 | 68.81 | 67.89 | 68.79 | 1,970,420 | +0.22(+0.32%) |
Oct 17, 2014 | 68.13 | 69.27 | 68.06 | 68.57 | 1,766,640 | +1.07(+1.58%) |
Oct 16, 2014 | 65.20 | 67.66 | 65.17 | 67.50 | 1,728,928 | +1.28(+1.93%) |
Oct 15, 2014 | 66.58 | 66.70 | 64.37 | 66.22 | 2,608,322 | -1.03(-1.53%) |
Oct 14, 2014 | 66.57 | 67.89 | 66.57 | 67.25 | 1,827,796 | +0.99(+1.50%) |
Oct 13, 2014 | 68.06 | 68.56 | 66.20 | 66.26 | 1,122,213 | -1.82(-2.67%) |
Oct 10, 2014 | 68.64 | 68.97 | 67.79 | 68.07 | 1,446,502 | -0.48(-0.70%) |
Oct 09, 2014 | 70.26 | 70.31 | 68.43 | 68.55 | 1,695,534 | -1.78(-2.54%) |
Oct 08, 2014 | 69.37 | 70.45 | 68.20 | 70.34 | 2,389,680 | +0.93(+1.34%) |
Oct 07, 2014 | 71.31 | 71.33 | 69.38 | 69.41 | 1,914,488 | -2.45(-3.41%) |
Oct 06, 2014 | 72.03 | 72.39 | 71.80 | 71.86 | 1,375,685 | +0.19(+0.26%) |
Oct 03, 2014 | 71.32 | 71.76 | 70.87 | 71.67 | 1,186,809 | +0.60(+0.85%) |
Oct 02, 2014 | 71.31 | 71.58 | 70.49 | 71.07 | 843,300 | -0.20(-0.27%) |