Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 80.07 | 80.35 | 79.19 | 79.34 | 1,661,412 | -0.11(-0.14%) |
Jun 29, 2015 | 80.42 | 80.85 | 79.41 | 79.45 | 1,355,789 | -1.33(-1.65%) |
Jun 26, 2015 | 80.58 | 81.20 | 80.52 | 80.78 | 2,011,290 | +0.29(+0.36%) |
Jun 25, 2015 | 81.13 | 81.19 | 80.46 | 80.49 | 1,887,360 | -0.58(-0.71%) |
Jun 24, 2015 | 81.17 | 81.37 | 80.91 | 81.07 | 1,382,647 | -0.06(-0.07%) |
Jun 23, 2015 | 81.84 | 81.91 | 81.01 | 81.13 | 1,355,088 | -0.46(-0.56%) |
Jun 22, 2015 | 81.46 | 82.02 | 81.39 | 81.58 | 1,008,189 | +0.12(+0.15%) |
Jun 19, 2015 | 81.45 | 81.45 | 81.18 | 81.46 | 2,266,109 | -0.29(-0.36%) |
Jun 18, 2015 | 80.84 | 81.96 | 80.53 | 81.76 | 2,155,232 | +1.15(+1.43%) |
Jun 17, 2015 | 80.11 | 80.79 | 80.05 | 80.60 | 2,055,110 | +0.57(+0.71%) |
Jun 16, 2015 | 79.44 | 80.04 | 79.02 | 80.03 | 1,337,849 | +0.89(+1.13%) |
Jun 15, 2015 | 79.51 | 79.55 | 79.00 | 79.14 | 1,697,454 | -0.77(-0.96%) |
Jun 12, 2015 | 80.12 | 80.18 | 79.73 | 79.91 | 1,127,459 | -0.49(-0.61%) |
Jun 11, 2015 | 80.21 | 80.66 | 79.96 | 80.41 | 2,574,032 | +0.22(+0.27%) |
Jun 10, 2015 | 79.65 | 80.30 | 79.49 | 80.19 | 1,865,163 | +0.94(+1.19%) |
Jun 09, 2015 | 78.91 | 79.72 | 78.79 | 79.25 | 1,363,793 | +0.28(+0.35%) |
Jun 08, 2015 | 78.99 | 79.17 | 78.26 | 78.97 | 1,680,072 | -0.19(-0.25%) |
Jun 05, 2015 | 79.80 | 79.92 | 79.00 | 79.17 | 1,875,083 | -0.82(-1.02%) |
Jun 04, 2015 | 80.24 | 80.79 | 79.88 | 79.98 | 1,534,998 | -0.86(-1.07%) |
Jun 03, 2015 | 80.88 | 81.17 | 80.42 | 80.84 | 1,695,255 | +0.37(+0.46%) |
Jun 02, 2015 | 81.00 | 81.06 | 80.35 | 80.48 | 1,679,620 | -0.58(-0.71%) |
Jun 01, 2015 | 80.92 | 81.36 | 80.48 | 81.05 | 1,810,564 | +0.22(+0.27%) |
May 29, 2015 | 81.57 | 81.59 | 80.74 | 80.84 | 2,499,561 | -0.65(-0.79%) |
May 28, 2015 | 81.77 | 81.93 | 81.19 | 81.49 | 1,550,715 | -0.45(-0.54%) |
May 27, 2015 | 81.95 | 82.10 | 81.24 | 81.93 | 2,274,398 | +0.31(+0.38%) |
May 26, 2015 | 82.65 | 82.84 | 81.49 | 81.62 | 1,917,445 | -1.00(-1.20%) |
May 22, 2015 | 82.91 | 82.61 | 82.61 | 82.61 | 1,375,974 | -0.43(-0.52%) |
May 21, 2015 | 83.29 | 83.42 | 82.82 | 83.05 | 1,434,393 | -0.18(-0.21%) |
May 20, 2015 | 83.57 | 83.86 | 83.22 | 83.22 | 1,409,789 | -0.27(-0.33%) |
May 19, 2015 | 83.17 | 83.64 | 82.78 | 83.50 | 1,277,571 | +0.30(+0.36%) |
May 18, 2015 | 82.79 | 83.25 | 82.58 | 83.20 | 1,351,002 | +0.18(+0.21%) |
May 15, 2015 | 82.89 | 83.13 | 82.78 | 83.02 | 1,208,638 | +0.13(+0.16%) |
May 14, 2015 | 82.43 | 83.04 | 82.25 | 82.89 | 1,593,325 | +0.91(+1.10%) |
May 13, 2015 | 82.21 | 82.84 | 81.86 | 81.98 | 1,995,096 | +0.48(+0.59%) |
May 12, 2015 | 81.45 | 81.73 | 80.98 | 81.50 | 1,260,209 | -0.13(-0.15%) |
May 11, 2015 | 81.98 | 82.30 | 81.62 | 81.63 | 1,102,781 | -0.59(-0.71%) |
May 08, 2015 | 82.18 | 82.67 | 82.04 | 82.21 | 1,216,101 | +0.76(+0.94%) |
May 07, 2015 | 81.42 | 81.75 | 81.26 | 81.45 | 2,053,612 | -0.13(-0.16%) |
May 06, 2015 | 81.40 | 81.79 | 80.99 | 81.58 | 1,795,022 | +0.34(+0.42%) |
May 05, 2015 | 82.12 | 82.42 | 81.06 | 81.24 | 2,310,757 | -0.77(-0.94%) |
May 04, 2015 | 82.56 | 82.99 | 81.98 | 82.01 | 1,915,928 | -0.45(-0.54%) |
May 01, 2015 | 81.48 | 82.48 | 81.48 | 82.46 | 1,659,955 | +1.00(+1.23%) |
Apr 30, 2015 | 81.91 | 82.16 | 81.17 | 81.46 | 2,348,011 | -0.76(-0.93%) |
Apr 29, 2015 | 83.02 | 83.08 | 82.00 | 82.22 | 2,163,674 | -0.90(-1.08%) |
Apr 28, 2015 | 82.88 | 83.53 | 82.64 | 83.12 | 2,014,798 | +0.30(+0.37%) |
Apr 27, 2015 | 83.02 | 83.17 | 82.64 | 82.81 | 2,125,481 | -0.09(-0.11%) |
Apr 24, 2015 | 82.87 | 83.05 | 82.56 | 82.90 | 1,739,749 | -0.04(-0.05%) |
Apr 23, 2015 | 82.68 | 83.43 | 82.32 | 82.95 | 2,164,397 | -0.11(-0.13%) |
Apr 22, 2015 | 83.91 | 83.91 | 82.39 | 83.06 | 3,529,050 | -0.97(-1.15%) |
Apr 21, 2015 | 83.54 | 84.24 | 82.37 | 84.03 | 6,744,436 | +4.30(+5.39%) |
Apr 20, 2015 | 79.35 | 80.17 | 79.32 | 79.73 | 2,762,505 | +0.43(+0.54%) |
Apr 17, 2015 | 79.50 | 79.63 | 78.93 | 79.30 | 1,915,643 | -0.67(-0.84%) |
Apr 16, 2015 | 79.99 | 80.33 | 79.52 | 79.96 | 1,382,459 | +0.05(+0.07%) |
Apr 15, 2015 | 80.16 | 80.74 | 79.91 | 79.91 | 1,686,947 | -0.03(-0.04%) |
Apr 14, 2015 | 79.26 | 80.33 | 79.20 | 79.94 | 1,541,854 | +0.49(+0.62%) |
Apr 13, 2015 | 79.12 | 79.78 | 79.09 | 79.45 | 1,370,259 | +0.10(+0.12%) |
Apr 10, 2015 | 79.77 | 79.88 | 79.18 | 79.35 | 1,749,734 | -0.30(-0.37%) |
Apr 09, 2015 | 79.69 | 79.80 | 79.03 | 79.65 | 1,561,851 | +0.07(+0.09%) |
Apr 08, 2015 | 79.46 | 79.96 | 79.18 | 79.58 | 1,760,219 | +0.15(+0.19%) |
Apr 07, 2015 | 79.67 | 80.15 | 79.36 | 79.43 | 1,431,243 | -0.37(-0.47%) |
Apr 06, 2015 | 79.67 | 80.33 | 79.35 | 79.80 | 1,995,874 | +0.33(+0.41%) |
Apr 02, 2015 | 78.95 | 79.47 | 79.47 | 79.47 | 2,095,337 | +0.13(+0.16%) |
Apr 01, 2015 | 79.23 | 79.37 | 78.34 | 79.35 | 1,971,398 | -0.19(-0.24%) |
Mar 31, 2015 | 79.48 | 80.25 | 79.48 | 79.54 | 1,817,935 | -0.47(-0.58%) |
Mar 30, 2015 | 79.32 | 80.35 | 79.00 | 80.01 | 1,694,632 | +1.02(+1.29%) |
Mar 27, 2015 | 78.83 | 79.36 | 78.72 | 78.99 | 1,621,235 | +0.04(+0.05%) |
Mar 26, 2015 | 79.56 | 79.87 | 78.93 | 78.95 | 2,296,593 | -0.85(-1.06%) |
Mar 25, 2015 | 80.91 | 81.01 | 79.79 | 79.80 | 2,150,653 | -0.77(-0.96%) |
Mar 24, 2015 | 81.63 | 81.80 | 80.55 | 80.57 | 2,190,362 | -0.36(-0.45%) |
Mar 23, 2015 | 80.63 | 81.53 | 80.51 | 80.94 | 2,382,439 | +0.38(+0.47%) |
Mar 20, 2015 | 79.50 | 80.88 | 79.29 | 80.56 | 5,203,019 | +1.28(+1.62%) |
Mar 19, 2015 | 79.33 | 79.94 | 79.23 | 79.27 | 3,007,510 | -0.22(-0.28%) |
Mar 18, 2015 | 78.46 | 79.85 | 77.75 | 79.50 | 2,771,986 | +1.32(+1.69%) |
Mar 17, 2015 | 78.31 | 78.47 | 77.68 | 78.17 | 3,841,092 | -0.86(-1.09%) |
Mar 16, 2015 | 78.69 | 79.27 | 78.59 | 79.03 | 2,409,889 | +0.48(+0.60%) |
Mar 13, 2015 | 78.26 | 78.65 | 77.73 | 78.56 | 1,892,625 | +0.07(+0.09%) |
Mar 12, 2015 | 77.70 | 78.52 | 77.62 | 78.49 | 1,777,795 | +1.14(+1.48%) |
Mar 11, 2015 | 77.93 | 78.11 | 76.99 | 77.34 | 2,273,639 | -0.46(-0.59%) |
Mar 10, 2015 | 78.89 | 79.17 | 77.77 | 77.80 | 2,821,140 | -1.67(-2.10%) |
Mar 09, 2015 | 79.24 | 79.71 | 79.24 | 79.47 | 1,764,021 | +0.15(+0.19%) |
Mar 06, 2015 | 80.25 | 80.25 | 79.13 | 79.32 | 2,723,793 | -1.22(-1.51%) |
Mar 05, 2015 | 80.80 | 80.92 | 80.33 | 80.54 | 1,717,623 | +0.07(+0.08%) |
Mar 04, 2015 | 81.37 | 81.88 | 80.30 | 80.48 | 2,354,558 | -0.75(-0.92%) |
Mar 03, 2015 | 81.29 | 81.31 | 80.50 | 81.23 | 1,898,233 | -0.11(-0.14%) |
Mar 02, 2015 | 80.71 | 81.41 | 80.71 | 81.34 | 1,727,794 | +0.55(+0.68%) |
Feb 27, 2015 | 80.77 | 81.18 | 80.47 | 80.78 | 1,953,977 | -0.18(-0.23%) |
Feb 26, 2015 | 81.30 | 81.46 | 80.81 | 80.97 | 1,842,955 | -0.18(-0.23%) |
Feb 25, 2015 | 81.30 | 81.56 | 80.96 | 81.15 | 1,611,562 | -0.17(-0.21%) |
Feb 24, 2015 | 81.59 | 81.76 | 81.03 | 81.32 | 2,104,335 | -0.44(-0.54%) |
Feb 23, 2015 | 81.77 | 81.95 | 81.39 | 81.76 | 2,487,139 | +0.02(+0.03%) |
Feb 20, 2015 | 81.30 | 81.76 | 80.60 | 81.74 | 1,982,731 | +0.22(+0.27%) |
Feb 19, 2015 | 82.18 | 82.18 | 81.28 | 81.52 | 1,438,321 | -0.77(-0.93%) |
Feb 18, 2015 | 81.92 | 82.39 | 81.65 | 82.29 | 1,171,266 | +0.32(+0.39%) |
Feb 17, 2015 | 81.62 | 82.27 | 81.12 | 81.97 | 2,086,500 | +0.20(+0.24%) |
Feb 13, 2015 | 81.04 | 81.77 | 81.77 | 81.77 | 2,258,935 | +0.60(+0.74%) |
Feb 12, 2015 | 80.50 | 81.37 | 80.36 | 81.17 | 1,858,516 | +0.65(+0.81%) |
Feb 11, 2015 | 80.77 | 80.92 | 79.91 | 80.52 | 1,855,192 | +0.06(+0.07%) |
Feb 10, 2015 | 80.17 | 80.62 | 79.69 | 80.46 | 1,832,282 | +0.74(+0.92%) |
Feb 09, 2015 | 80.11 | 80.25 | 79.33 | 79.72 | 2,727,295 | -0.61(-0.76%) |
Feb 06, 2015 | 80.91 | 80.95 | 79.94 | 80.33 | 2,179,707 | -0.71(-0.88%) |
Feb 05, 2015 | 81.12 | 81.53 | 80.93 | 81.05 | 2,740,437 | +0.12(+0.15%) |
Feb 04, 2015 | 81.44 | 81.73 | 80.75 | 80.93 | 2,395,268 | -0.23(-0.28%) |
Feb 03, 2015 | 81.39 | 81.39 | 80.37 | 81.16 | 2,474,911 | +0.04(+0.05%) |
Feb 02, 2015 | 79.52 | 81.22 | 79.24 | 81.12 | 2,947,206 | +1.58(+1.99%) |
Jan 30, 2015 | 80.53 | 81.03 | 79.49 | 79.53 | 3,930,623 | -1.66(-2.05%) |
Jan 29, 2015 | 80.92 | 81.62 | 80.42 | 81.20 | 3,657,156 | +0.43(+0.54%) |
Jan 28, 2015 | 82.04 | 82.34 | 80.53 | 80.76 | 3,214,073 | -0.80(-0.98%) |
Jan 27, 2015 | 80.41 | 81.97 | 79.80 | 81.56 | 4,841,874 | +0.63(+0.78%) |
Jan 26, 2015 | 81.89 | 81.91 | 80.58 | 80.92 | 5,829,622 | -1.33(-1.61%) |
Jan 23, 2015 | 83.61 | 84.71 | 81.89 | 82.25 | 7,218,632 | -5.40(-6.16%) |
Jan 22, 2015 | 86.93 | 87.67 | 86.31 | 87.65 | 2,513,321 | +1.02(+1.18%) |
Jan 21, 2015 | 86.29 | 86.74 | 85.50 | 86.63 | 2,071,406 | +0.04(+0.05%) |
Jan 20, 2015 | 86.90 | 86.92 | 85.77 | 86.58 | 2,291,944 | -0.09(-0.10%) |
Jan 16, 2015 | 85.75 | 86.78 | 85.38 | 86.67 | 1,775,487 | +1.05(+1.22%) |
Jan 15, 2015 | 85.62 | 86.15 | 85.37 | 85.62 | 1,487,277 | +0.00(+0.00%) |
Jan 14, 2015 | 85.18 | 85.63 | 84.65 | 85.62 | 1,937,638 | +0.11(+0.13%) |
Jan 13, 2015 | 85.73 | 86.49 | 85.04 | 85.51 | 1,758,259 | +0.24(+0.28%) |
Jan 12, 2015 | 85.53 | 85.80 | 84.82 | 85.28 | 1,602,774 | -0.13(-0.16%) |
Jan 09, 2015 | 86.20 | 86.33 | 85.10 | 85.41 | 1,656,082 | -0.77(-0.90%) |
Jan 08, 2015 | 84.77 | 86.18 | 84.77 | 86.18 | 2,861,471 | +1.78(+2.11%) |
Jan 07, 2015 | 84.50 | 84.60 | 83.73 | 84.40 | 1,967,478 | +0.58(+0.69%) |
Jan 06, 2015 | 84.64 | 85.07 | 83.67 | 83.82 | 2,385,048 | -0.82(-0.97%) |
Jan 05, 2015 | 85.38 | 85.88 | 84.53 | 84.64 | 2,181,404 | -0.49(-0.57%) |
Jan 02, 2015 | 84.90 | 85.43 | 84.72 | 85.12 | 1,743,714 | +0.01(+0.01%) |
Dec 31, 2014 | 86.20 | 85.12 | 85.12 | 85.12 | 2,017,308 | -1.33(-1.54%) |
Dec 30, 2014 | 86.19 | 86.99 | 86.19 | 86.45 | 1,842,161 | -0.07(-0.08%) |
Dec 29, 2014 | 86.93 | 87.11 | 86.32 | 86.52 | 1,855,364 | -0.62(-0.71%) |
Dec 26, 2014 | 86.80 | 87.54 | 86.80 | 87.13 | 1,344,300 | +0.38(+0.43%) |
Dec 24, 2014 | 87.27 | 86.76 | 86.76 | 86.76 | 1,356,365 | -0.15(-0.18%) |
Dec 23, 2014 | 86.17 | 87.34 | 85.93 | 86.91 | 2,739,295 | +1.13(+1.31%) |
Dec 22, 2014 | 85.54 | 85.97 | 85.11 | 85.79 | 2,056,882 | +0.45(+0.53%) |
Dec 19, 2014 | 85.34 | 85.73 | 84.61 | 85.34 | 4,154,637 | +0.32(+0.37%) |
Dec 18, 2014 | 84.61 | 85.02 | 83.94 | 85.02 | 3,147,186 | +1.14(+1.36%) |
Dec 17, 2014 | 83.14 | 84.15 | 82.70 | 83.88 | 2,530,070 | +1.08(+1.30%) |
Dec 16, 2014 | 82.67 | 84.19 | 82.40 | 82.80 | 2,460,105 | +0.04(+0.04%) |
Dec 15, 2014 | 82.99 | 83.91 | 82.46 | 82.77 | 2,348,901 | -0.24(-0.29%) |
Dec 12, 2014 | 83.35 | 84.36 | 82.99 | 83.01 | 2,280,465 | -1.00(-1.19%) |
Dec 11, 2014 | 83.47 | 84.52 | 83.35 | 84.01 | 1,921,266 | +0.64(+0.77%) |
Dec 10, 2014 | 83.89 | 84.36 | 83.30 | 83.37 | 2,017,304 | -0.39(-0.47%) |
Dec 09, 2014 | 83.33 | 84.07 | 83.27 | 83.76 | 2,296,513 | -0.31(-0.37%) |
Dec 08, 2014 | 84.03 | 84.58 | 83.84 | 84.07 | 2,631,573 | +0.06(+0.07%) |
Dec 05, 2014 | 84.33 | 84.50 | 83.76 | 84.01 | 2,740,821 | -0.41(-0.49%) |
Dec 04, 2014 | 84.72 | 84.96 | 84.02 | 84.42 | 2,346,782 | -0.07(-0.09%) |
Dec 03, 2014 | 84.77 | 84.86 | 83.87 | 84.50 | 3,877,350 | -0.50(-0.59%) |
Dec 02, 2014 | 84.62 | 85.27 | 84.25 | 85.00 | 2,352,280 | +0.23(+0.27%) |
Dec 01, 2014 | 84.55 | 85.36 | 84.52 | 84.77 | 2,139,766 | -0.50(-0.58%) |
Nov 28, 2014 | 83.86 | 85.41 | 83.81 | 85.27 | 1,816,897 | +1.78(+2.13%) |
Nov 26, 2014 | 83.12 | 83.49 | 83.49 | 83.49 | 1,776,851 | +0.23(+0.28%) |
Nov 25, 2014 | 82.83 | 83.42 | 82.66 | 83.26 | 2,178,058 | +0.60(+0.73%) |
Nov 24, 2014 | 83.23 | 83.23 | 82.43 | 82.66 | 2,602,297 | -0.43(-0.52%) |
Nov 21, 2014 | 83.26 | 83.43 | 82.79 | 83.09 | 2,577,612 | +0.64(+0.78%) |
Nov 20, 2014 | 82.77 | 82.98 | 82.36 | 82.45 | 2,603,053 | -0.81(-0.98%) |
Nov 19, 2014 | 82.88 | 83.37 | 82.53 | 83.26 | 1,678,139 | +0.18(+0.21%) |
Nov 18, 2014 | 83.24 | 83.24 | 82.69 | 83.08 | 1,988,491 | -0.04(-0.04%) |
Nov 17, 2014 | 82.39 | 83.37 | 82.39 | 83.12 | 2,415,030 | +0.73(+0.89%) |
Nov 14, 2014 | 83.44 | 83.55 | 82.31 | 82.39 | 2,244,625 | -1.04(-1.24%) |
Nov 13, 2014 | 83.15 | 83.71 | 82.69 | 83.43 | 2,929,318 | +0.50(+0.61%) |
Nov 12, 2014 | 82.63 | 83.15 | 82.35 | 82.92 | 1,915,664 | +0.01(+0.01%) |
Nov 11, 2014 | 83.22 | 83.29 | 82.68 | 82.91 | 1,789,246 | -0.40(-0.48%) |
Nov 10, 2014 | 82.66 | 83.32 | 82.39 | 83.32 | 1,815,005 | +0.50(+0.60%) |
Nov 07, 2014 | 82.42 | 82.84 | 82.07 | 82.82 | 2,786,858 | +0.14(+0.17%) |
Nov 06, 2014 | 82.42 | 82.93 | 82.09 | 82.68 | 2,472,339 | +0.56(+0.69%) |
Nov 05, 2014 | 83.48 | 83.48 | 81.45 | 82.12 | 3,472,765 | -0.64(-0.78%) |
Nov 04, 2014 | 81.27 | 82.87 | 81.27 | 82.76 | 4,180,552 | +1.32(+1.62%) |
Nov 03, 2014 | 80.04 | 81.46 | 79.77 | 81.44 | 3,143,039 | +1.32(+1.64%) |
Oct 31, 2014 | 79.92 | 80.51 | 79.77 | 80.13 | 2,629,939 | +0.46(+0.57%) |
Oct 30, 2014 | 78.92 | 79.85 | 78.92 | 79.67 | 1,580,251 | +0.13(+0.16%) |
Oct 29, 2014 | 79.85 | 79.95 | 78.99 | 79.54 | 1,767,542 | -0.20(-0.26%) |
Oct 28, 2014 | 79.71 | 79.84 | 79.17 | 79.75 | 1,925,744 | +0.31(+0.39%) |
Oct 27, 2014 | 79.31 | 79.31 | 79.26 | 79.44 | 1,548,282 | +0.13(+0.17%) |
Oct 24, 2014 | 79.00 | 79.54 | 78.79 | 79.31 | 1,740,851 | +0.76(+0.97%) |
Oct 23, 2014 | 79.33 | 79.33 | 78.03 | 78.54 | 2,517,541 | -0.45(-0.57%) |
Oct 22, 2014 | 78.32 | 79.58 | 78.21 | 78.99 | 3,253,531 | +1.00(+1.28%) |
Oct 21, 2014 | 76.50 | 78.08 | 75.49 | 77.99 | 2,919,121 | +2.24(+2.95%) |
Oct 20, 2014 | 74.47 | 75.78 | 74.47 | 75.76 | 2,356,193 | +1.25(+1.68%) |
Oct 17, 2014 | 74.27 | 74.64 | 73.47 | 74.51 | 3,369,414 | +0.86(+1.16%) |
Oct 16, 2014 | 73.05 | 74.19 | 72.84 | 73.65 | 2,673,306 | -0.26(-0.35%) |
Oct 15, 2014 | 74.21 | 75.28 | 73.09 | 73.91 | 3,873,878 | -0.70(-0.94%) |
Oct 14, 2014 | 74.92 | 75.04 | 74.30 | 74.61 | 2,437,812 | -0.13(-0.18%) |
Oct 13, 2014 | 76.00 | 76.11 | 74.71 | 74.75 | 2,373,777 | -1.28(-1.69%) |
Oct 10, 2014 | 76.17 | 76.76 | 76.03 | 76.03 | 2,016,032 | -0.01(-0.02%) |
Oct 09, 2014 | 76.48 | 76.98 | 75.79 | 76.05 | 2,305,008 | -0.53(-0.70%) |
Oct 08, 2014 | 75.20 | 76.61 | 75.10 | 76.58 | 3,045,540 | +1.57(+2.09%) |
Oct 07, 2014 | 74.69 | 75.66 | 74.57 | 75.01 | 2,343,282 | +0.10(+0.13%) |
Oct 06, 2014 | 75.53 | 75.73 | 74.45 | 74.91 | 2,607,613 | -0.61(-0.81%) |
Oct 03, 2014 | 75.33 | 75.76 | 75.07 | 75.52 | 2,407,912 | +0.62(+0.83%) |
Oct 02, 2014 | 75.03 | 75.61 | 74.80 | 74.89 | 2,013,878 | +0.04(+0.06%) |
Oct 01, 2014 | 75.05 | 75.58 | 74.77 | 74.85 | 2,231,953 | -0.57(-0.76%) |
Sep 30, 2014 | 75.67 | 75.70 | 75.17 | 75.43 | 2,093,333 | -0.24(-0.32%) |
Sep 29, 2014 | 75.21 | 75.74 | 75.09 | 75.67 | 1,642,416 | +0.04(+0.06%) |
Sep 26, 2014 | 75.06 | 75.76 | 74.94 | 75.62 | 1,716,910 | +0.46(+0.61%) |
Sep 25, 2014 | 75.84 | 75.90 | 75.11 | 75.17 | 2,304,345 | -1.16(-1.52%) |
Sep 24, 2014 | 74.66 | 76.40 | 74.65 | 76.33 | 3,244,315 | +1.68(+2.24%) |
Sep 23, 2014 | 75.41 | 75.50 | 74.66 | 74.66 | 1,913,174 | -0.84(-1.11%) |
Sep 22, 2014 | 75.04 | 75.79 | 75.03 | 75.50 | 2,598,487 | +0.52(+0.69%) |
Sep 19, 2014 | 75.09 | 75.17 | 74.82 | 74.98 | 2,592,694 | +0.15(+0.20%) |
Sep 18, 2014 | 74.96 | 75.04 | 74.67 | 74.83 | 1,419,705 | +0.00(+0.00%) |
Sep 17, 2014 | 75.02 | 75.29 | 74.75 | 74.83 | 1,952,831 | -0.09(-0.12%) |
Sep 16, 2014 | 75.30 | 75.30 | 74.45 | 74.92 | 2,331,455 | +0.32(+0.43%) |
Sep 15, 2014 | 74.34 | 74.73 | 74.21 | 74.60 | 2,275,945 | +0.26(+0.35%) |
Sep 12, 2014 | 75.07 | 75.07 | 74.01 | 74.34 | 1,746,830 | -0.73(-0.97%) |
Sep 11, 2014 | 74.96 | 75.13 | 74.68 | 75.07 | 2,030,252 | +0.12(+0.16%) |
Sep 10, 2014 | 75.07 | 75.10 | 74.61 | 74.95 | 2,117,648 | +0.03(+0.04%) |
Sep 09, 2014 | 75.01 | 75.16 | 74.52 | 74.92 | 2,822,248 | -0.09(-0.12%) |
Sep 08, 2014 | 75.17 | 75.52 | 74.85 | 75.01 | 1,703,706 | -0.36(-0.48%) |
Sep 05, 2014 | 75.48 | 75.65 | 75.27 | 75.38 | 2,463,726 | -0.03(-0.04%) |
Sep 04, 2014 | 75.48 | 75.68 | 75.26 | 75.41 | 1,978,970 | -0.01(-0.01%) |
Sep 03, 2014 | 75.53 | 75.69 | 75.36 | 75.41 | 1,838,571 | +0.27(+0.36%) |
Sep 02, 2014 | 75.26 | 75.53 | 74.82 | 75.14 | 2,599,814 | +0.00(+0.00%) |
Aug 29, 2014 | 75.48 | 75.14 | 75.14 | 75.14 | 2,038,966 | -0.10(-0.13%) |
Aug 28, 2014 | 75.67 | 75.67 | 75.17 | 75.24 | 1,549,874 | -0.54(-0.72%) |
Aug 27, 2014 | 75.14 | 75.78 | 75.14 | 75.78 | 2,437,792 | +0.55(+0.73%) |
Aug 26, 2014 | 75.98 | 76.25 | 75.22 | 75.23 | 1,914,075 | -0.75(-0.99%) |
Aug 25, 2014 | 76.00 | 76.30 | 75.70 | 75.98 | 1,476,316 | +0.31(+0.40%) |
Aug 22, 2014 | 76.06 | 76.16 | 75.64 | 75.68 | 1,213,647 | -0.29(-0.38%) |
Aug 21, 2014 | 75.67 | 76.18 | 75.59 | 75.96 | 1,500,605 | +0.42(+0.56%) |
Aug 20, 2014 | 75.24 | 75.60 | 75.18 | 75.54 | 1,200,499 | +0.08(+0.10%) |
Aug 19, 2014 | 75.75 | 75.79 | 75.41 | 75.46 | 1,254,947 | -0.13(-0.17%) |
Aug 18, 2014 | 75.36 | 75.71 | 75.22 | 75.59 | 1,853,710 | +0.64(+0.85%) |
Aug 15, 2014 | 75.47 | 75.48 | 74.66 | 74.95 | 1,747,762 | -0.25(-0.33%) |
Aug 14, 2014 | 74.97 | 75.31 | 74.95 | 75.20 | 1,329,032 | +0.10(+0.13%) |
Aug 13, 2014 | 75.22 | 75.54 | 74.92 | 75.10 | 1,580,454 | +0.22(+0.30%) |
Aug 12, 2014 | 75.06 | 75.14 | 74.65 | 74.88 | 1,491,737 | -0.31(-0.41%) |
Aug 11, 2014 | 75.19 | 75.50 | 74.65 | 75.18 | 1,972,159 | +0.52(+0.70%) |
Aug 08, 2014 | 73.96 | 74.43 | 73.59 | 74.66 | 1,992,558 | +0.79(+1.06%) |
Aug 07, 2014 | 74.34 | 74.60 | 73.69 | 73.87 | 2,205,624 | -0.37(-0.50%) |
Aug 06, 2014 | 72.66 | 74.30 | 72.60 | 74.24 | 3,767,113 | +1.45(+2.00%) |
Aug 05, 2014 | 72.86 | 73.23 | 72.49 | 72.79 | 2,011,906 | -0.42(-0.58%) |
Aug 04, 2014 | 73.27 | 73.34 | 72.76 | 73.21 | 3,123,358 | +0.23(+0.31%) |
Aug 01, 2014 | 72.07 | 73.44 | 72.01 | 72.98 | 3,871,437 | +0.72(+0.99%) |
Jul 31, 2014 | 72.95 | 74.22 | 72.25 | 72.27 | 3,088,621 | -1.55(-2.10%) |
Jul 30, 2014 | 74.71 | 74.83 | 73.35 | 73.82 | 3,640,353 | -0.69(-0.92%) |
Jul 29, 2014 | 75.35 | 75.39 | 74.50 | 74.51 | 2,387,930 | -0.85(-1.13%) |
Jul 28, 2014 | 75.40 | 75.66 | 74.99 | 75.36 | 1,605,459 | -0.15(-0.20%) |
Jul 25, 2014 | 76.14 | 76.27 | 75.48 | 75.51 | 2,125,104 | -0.67(-0.88%) |
Jul 24, 2014 | 76.25 | 76.50 | 76.13 | 76.18 | 2,930,744 | -0.01(-0.01%) |
Jul 23, 2014 | 76.16 | 76.56 | 75.88 | 76.18 | 3,367,898 | +0.46(+0.61%) |
Jul 22, 2014 | 77.17 | 77.37 | 75.69 | 75.72 | 6,054,994 | -2.41(-3.09%) |
Jul 21, 2014 | 78.63 | 78.73 | 77.95 | 78.14 | 3,333,145 | -0.68(-0.86%) |
Jul 18, 2014 | 78.66 | 78.83 | 78.17 | 78.82 | 1,973,863 | +0.43(+0.55%) |
Jul 17, 2014 | 79.13 | 79.33 | 78.35 | 78.39 | 1,874,409 | -1.09(-1.37%) |
Jul 16, 2014 | 79.38 | 79.63 | 78.97 | 79.48 | 2,060,326 | +0.31(+0.40%) |
Jul 15, 2014 | 78.90 | 79.29 | 78.70 | 79.17 | 2,320,969 | +0.54(+0.68%) |
Jul 14, 2014 | 78.67 | 79.11 | 78.59 | 78.63 | 1,753,775 | +0.29(+0.36%) |
Jul 11, 2014 | 78.40 | 78.47 | 78.19 | 78.35 | 1,159,148 | -0.14(-0.18%) |
Jul 10, 2014 | 78.24 | 78.66 | 78.22 | 78.49 | 1,317,105 | -0.17(-0.22%) |
Jul 09, 2014 | 78.27 | 78.77 | 78.27 | 78.66 | 1,529,750 | +0.40(+0.51%) |
Jul 08, 2014 | 77.90 | 78.43 | 77.70 | 78.26 | 1,616,117 | +0.24(+0.31%) |
Jul 07, 2014 | 77.83 | 78.10 | 77.68 | 78.02 | 1,153,900 | +0.18(+0.23%) |
Jul 03, 2014 | 77.32 | 77.84 | 77.84 | 77.84 | 1,288,403 | +0.31(+0.39%) |
Jul 02, 2014 | 77.63 | 77.87 | 77.40 | 77.53 | 1,278,348 | -0.06(-0.07%) |