Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 71.64 | 71.64 | 70.00 | 70.33 | 1,258,218 | -0.51(-0.73%) |
Sep 29, 2015 | 70.12 | 71.20 | 69.79 | 70.84 | 881,868 | +0.85(+1.22%) |
Sep 28, 2015 | 70.57 | 70.84 | 69.56 | 69.99 | 963,808 | -0.97(-1.37%) |
Sep 25, 2015 | 70.94 | 71.49 | 70.40 | 70.96 | 659,149 | +0.21(+0.29%) |
Sep 24, 2015 | 71.14 | 71.56 | 70.25 | 70.75 | 1,526,729 | -0.61(-0.85%) |
Sep 23, 2015 | 70.68 | 71.64 | 70.39 | 71.36 | 539,893 | +0.71(+1.01%) |
Sep 22, 2015 | 71.13 | 71.63 | 70.44 | 70.65 | 986,311 | -1.20(-1.67%) |
Sep 21, 2015 | 71.58 | 72.39 | 71.03 | 71.85 | 1,479,821 | +0.59(+0.83%) |
Sep 18, 2015 | 70.71 | 71.71 | 70.63 | 71.26 | 1,961,832 | -0.25(-0.34%) |
Sep 17, 2015 | 70.05 | 72.77 | 69.72 | 71.51 | 1,372,987 | +1.50(+2.14%) |
Sep 16, 2015 | 68.66 | 70.12 | 68.20 | 70.01 | 780,287 | +1.28(+1.86%) |
Sep 15, 2015 | 67.83 | 68.89 | 67.32 | 68.73 | 1,021,646 | +1.01(+1.49%) |
Sep 14, 2015 | 68.14 | 68.26 | 67.47 | 67.72 | 536,765 | -0.21(-0.31%) |
Sep 11, 2015 | 66.40 | 67.94 | 66.32 | 67.93 | 810,310 | +1.30(+1.95%) |
Sep 10, 2015 | 65.87 | 67.61 | 65.87 | 66.63 | 1,007,845 | +0.78(+1.19%) |
Sep 09, 2015 | 67.24 | 67.59 | 65.71 | 65.85 | 876,465 | -0.63(-0.94%) |
Sep 08, 2015 | 66.18 | 66.60 | 65.59 | 66.47 | 649,427 | +1.20(+1.83%) |
Sep 04, 2015 | 65.98 | 65.28 | 65.28 | 65.28 | 1,100,760 | -1.43(-2.14%) |
Sep 03, 2015 | 66.71 | 67.10 | 66.11 | 66.71 | 815,580 | +0.36(+0.55%) |
Sep 02, 2015 | 66.00 | 66.68 | 65.64 | 66.35 | 771,706 | +0.82(+1.25%) |
Sep 01, 2015 | 66.58 | 66.58 | 64.92 | 65.52 | 1,107,517 | -1.41(-2.11%) |
Aug 31, 2015 | 68.76 | 68.89 | 66.86 | 66.93 | 1,214,650 | -1.97(-2.86%) |
Aug 28, 2015 | 68.24 | 69.08 | 68.08 | 68.91 | 923,186 | +0.16(+0.24%) |
Aug 27, 2015 | 68.55 | 69.38 | 67.63 | 68.74 | 1,360,487 | +0.84(+1.24%) |
Aug 26, 2015 | 67.07 | 68.04 | 66.22 | 67.90 | 1,665,983 | +2.02(+3.06%) |
Aug 25, 2015 | 69.43 | 69.48 | 65.86 | 65.89 | 1,710,572 | -2.17(-3.19%) |
Aug 24, 2015 | 69.51 | 71.33 | 67.66 | 68.06 | 2,175,456 | -4.09(-5.67%) |
Aug 21, 2015 | 73.43 | 73.64 | 72.12 | 72.15 | 1,005,134 | -1.55(-2.11%) |
Aug 20, 2015 | 74.25 | 74.51 | 73.62 | 73.70 | 1,332,650 | -1.34(-1.79%) |
Aug 19, 2015 | 75.04 | 75.42 | 74.43 | 75.05 | 626,957 | -0.41(-0.54%) |
Aug 18, 2015 | 75.48 | 75.59 | 75.05 | 75.46 | 630,730 | -0.18(-0.24%) |
Aug 17, 2015 | 75.08 | 75.70 | 74.49 | 75.64 | 804,518 | +0.67(+0.89%) |
Aug 14, 2015 | 74.60 | 75.24 | 73.99 | 74.97 | 1,034,217 | +0.16(+0.22%) |
Aug 13, 2015 | 73.76 | 74.88 | 73.12 | 74.81 | 1,055,036 | +0.62(+0.84%) |
Aug 12, 2015 | 73.43 | 74.29 | 73.34 | 74.19 | 687,601 | +0.16(+0.21%) |
Aug 11, 2015 | 73.13 | 74.47 | 73.13 | 74.03 | 787,181 | +0.51(+0.69%) |
Aug 10, 2015 | 73.89 | 74.00 | 73.22 | 73.52 | 882,553 | +0.05(+0.07%) |
Aug 07, 2015 | 73.40 | 74.09 | 72.88 | 73.47 | 741,847 | -0.12(-0.17%) |
Aug 06, 2015 | 73.35 | 73.74 | 72.42 | 73.59 | 731,257 | -0.03(-0.04%) |
Aug 05, 2015 | 74.41 | 74.53 | 73.21 | 73.62 | 826,260 | -0.56(-0.76%) |
Aug 04, 2015 | 74.60 | 75.21 | 73.13 | 74.18 | 791,361 | -0.61(-0.81%) |
Aug 03, 2015 | 74.45 | 74.93 | 74.16 | 74.79 | 689,483 | +0.34(+0.45%) |
Jul 31, 2015 | 74.07 | 75.00 | 73.39 | 74.45 | 1,267,781 | +0.60(+0.81%) |
Jul 30, 2015 | 73.88 | 74.33 | 73.59 | 73.85 | 901,269 | -0.26(-0.35%) |
Jul 29, 2015 | 73.43 | 74.18 | 72.94 | 74.11 | 1,080,335 | +0.61(+0.83%) |
Jul 28, 2015 | 73.33 | 73.79 | 73.01 | 73.50 | 734,254 | +0.25(+0.34%) |
Jul 27, 2015 | 73.41 | 73.78 | 73.02 | 73.26 | 1,109,444 | +0.06(+0.08%) |
Jul 24, 2015 | 72.90 | 73.70 | 72.51 | 73.20 | 966,136 | +0.30(+0.41%) |
Jul 23, 2015 | 74.12 | 74.49 | 72.37 | 72.90 | 1,226,259 | -1.34(-1.81%) |
Jul 22, 2015 | 74.01 | 74.64 | 73.76 | 74.25 | 629,230 | +0.16(+0.21%) |
Jul 21, 2015 | 74.07 | 74.50 | 73.69 | 74.09 | 849,218 | -0.06(-0.08%) |
Jul 20, 2015 | 73.91 | 74.36 | 73.56 | 74.15 | 697,074 | +0.10(+0.13%) |
Jul 17, 2015 | 74.33 | 74.58 | 73.82 | 74.05 | 583,158 | -0.45(-0.61%) |
Jul 16, 2015 | 74.42 | 74.71 | 74.19 | 74.51 | 978,874 | +0.53(+0.72%) |
Jul 15, 2015 | 73.67 | 74.10 | 73.36 | 73.98 | 583,860 | +0.00(+0.00%) |
Jul 14, 2015 | 73.85 | 74.34 | 72.83 | 73.98 | 1,033,767 | +0.09(+0.12%) |
Jul 13, 2015 | 73.70 | 75.04 | 73.30 | 73.89 | 1,129,096 | -0.43(-0.58%) |
Jul 10, 2015 | 74.14 | 74.75 | 73.87 | 74.32 | 567,287 | +0.65(+0.88%) |
Jul 09, 2015 | 74.20 | 74.39 | 73.41 | 73.67 | 901,663 | -0.11(-0.15%) |
Jul 08, 2015 | 73.94 | 74.54 | 73.67 | 73.78 | 935,846 | -0.56(-0.75%) |
Jul 07, 2015 | 73.72 | 74.68 | 72.73 | 74.34 | 930,665 | +0.91(+1.23%) |
Jul 06, 2015 | 72.64 | 73.62 | 71.81 | 73.43 | 994,688 | +0.53(+0.73%) |
Jul 02, 2015 | 72.83 | 72.90 | 72.90 | 72.90 | 1,308,757 | +0.50(+0.70%) |
Jul 01, 2015 | 71.53 | 72.40 | 70.86 | 72.40 | 1,579,579 | +1.34(+1.88%) |
Jun 30, 2015 | 71.60 | 71.95 | 70.78 | 71.06 | 1,214,486 | -0.09(-0.13%) |
Jun 29, 2015 | 72.65 | 72.81 | 71.10 | 71.15 | 1,084,976 | -1.09(-1.51%) |
Jun 26, 2015 | 72.16 | 72.86 | 71.89 | 72.24 | 1,771,463 | +0.12(+0.16%) |
Jun 25, 2015 | 72.72 | 73.03 | 72.12 | 72.13 | 1,155,204 | -0.88(-1.21%) |
Jun 24, 2015 | 73.33 | 73.70 | 72.96 | 73.01 | 854,792 | -0.21(-0.28%) |
Jun 23, 2015 | 73.48 | 74.39 | 73.08 | 73.21 | 1,241,907 | -0.35(-0.47%) |
Jun 22, 2015 | 74.17 | 74.73 | 73.48 | 73.56 | 982,953 | -0.64(-0.86%) |
Jun 19, 2015 | 74.73 | 74.95 | 73.97 | 74.20 | 1,499,491 | -0.75(-1.00%) |
Jun 18, 2015 | 74.61 | 75.68 | 74.05 | 74.95 | 1,494,154 | +0.58(+0.78%) |
Jun 17, 2015 | 73.97 | 74.50 | 73.46 | 74.37 | 1,037,725 | +0.41(+0.56%) |
Jun 16, 2015 | 73.45 | 74.06 | 73.30 | 73.96 | 1,093,141 | +0.55(+0.75%) |
Jun 15, 2015 | 73.67 | 73.96 | 72.62 | 73.41 | 2,194,262 | -0.52(-0.70%) |
Jun 12, 2015 | 74.60 | 75.00 | 73.83 | 73.93 | 920,439 | -0.62(-0.83%) |
Jun 11, 2015 | 74.54 | 74.85 | 74.10 | 74.55 | 893,296 | +0.55(+0.75%) |
Jun 10, 2015 | 73.81 | 74.65 | 73.32 | 73.99 | 1,076,528 | +0.30(+0.41%) |
Jun 09, 2015 | 74.23 | 74.42 | 73.54 | 73.69 | 922,146 | -0.54(-0.73%) |
Jun 08, 2015 | 74.78 | 74.96 | 74.20 | 74.23 | 805,130 | -0.55(-0.74%) |
Jun 05, 2015 | 75.11 | 75.20 | 74.40 | 74.78 | 1,147,161 | -0.87(-1.16%) |
Jun 04, 2015 | 76.16 | 76.49 | 75.52 | 75.66 | 1,169,701 | -0.77(-1.00%) |
Jun 03, 2015 | 76.89 | 77.66 | 76.09 | 76.42 | 1,109,895 | -0.60(-0.78%) |
Jun 02, 2015 | 77.34 | 77.37 | 76.49 | 77.03 | 678,956 | -0.80(-1.02%) |
Jun 01, 2015 | 76.42 | 77.93 | 76.06 | 77.83 | 1,137,799 | +1.50(+1.97%) |
May 29, 2015 | 77.24 | 77.49 | 76.17 | 76.32 | 1,524,512 | -0.82(-1.07%) |
May 28, 2015 | 77.25 | 77.90 | 76.62 | 77.14 | 811,394 | -0.35(-0.45%) |
May 27, 2015 | 76.58 | 77.60 | 76.52 | 77.49 | 654,223 | +0.84(+1.09%) |
May 26, 2015 | 76.60 | 76.85 | 76.13 | 76.65 | 942,974 | -0.02(-0.03%) |
May 22, 2015 | 76.73 | 76.67 | 76.67 | 76.67 | 1,109,480 | -0.05(-0.07%) |
May 21, 2015 | 77.65 | 77.92 | 76.44 | 76.73 | 1,060,306 | -0.85(-1.09%) |
May 20, 2015 | 77.43 | 78.06 | 77.18 | 77.57 | 1,506,280 | +0.15(+0.20%) |
May 19, 2015 | 78.28 | 78.35 | 77.31 | 77.42 | 1,405,179 | -0.96(-1.23%) |
May 18, 2015 | 79.03 | 79.56 | 78.31 | 78.38 | 1,424,070 | -1.19(-1.50%) |
May 15, 2015 | 78.93 | 80.19 | 78.93 | 79.57 | 1,564,235 | +0.60(+0.76%) |
May 14, 2015 | 77.83 | 79.03 | 77.65 | 78.98 | 698,036 | +1.62(+2.10%) |
May 13, 2015 | 78.49 | 79.05 | 77.08 | 77.36 | 902,017 | -0.81(-1.04%) |
May 12, 2015 | 77.37 | 78.58 | 76.90 | 78.17 | 757,231 | +0.26(+0.33%) |
May 11, 2015 | 78.77 | 79.49 | 77.61 | 77.91 | 708,968 | -1.21(-1.53%) |
May 08, 2015 | 78.80 | 80.37 | 78.72 | 79.12 | 822,410 | +1.19(+1.53%) |
May 07, 2015 | 76.87 | 78.29 | 76.53 | 77.93 | 850,481 | +1.18(+1.53%) |
May 06, 2015 | 77.18 | 77.60 | 76.26 | 76.75 | 933,694 | -0.55(-0.72%) |
May 05, 2015 | 79.16 | 79.54 | 77.07 | 77.30 | 1,037,275 | -2.23(-2.80%) |
May 04, 2015 | 79.22 | 79.98 | 79.20 | 79.53 | 822,637 | +0.60(+0.76%) |
May 01, 2015 | 78.97 | 79.95 | 78.81 | 78.93 | 1,043,766 | +0.23(+0.29%) |
Apr 30, 2015 | 79.50 | 79.81 | 78.20 | 78.70 | 1,242,257 | -1.09(-1.37%) |
Apr 29, 2015 | 81.54 | 82.03 | 79.60 | 79.79 | 1,004,160 | -2.37(-2.89%) |
Apr 28, 2015 | 82.65 | 82.65 | 81.79 | 82.17 | 783,385 | -0.90(-1.08%) |
Apr 27, 2015 | 83.13 | 83.77 | 82.69 | 83.07 | 904,520 | +0.21(+0.26%) |
Apr 24, 2015 | 81.90 | 83.09 | 81.51 | 82.85 | 1,289,298 | +0.95(+1.15%) |
Apr 23, 2015 | 82.66 | 83.25 | 81.12 | 81.91 | 1,235,091 | -0.75(-0.90%) |
Apr 22, 2015 | 82.39 | 83.28 | 82.08 | 82.66 | 1,287,927 | +0.25(+0.30%) |
Apr 21, 2015 | 81.96 | 82.76 | 81.96 | 82.40 | 863,995 | +0.70(+0.86%) |
Apr 20, 2015 | 81.52 | 82.19 | 81.30 | 81.70 | 871,301 | +0.23(+0.28%) |
Apr 17, 2015 | 82.04 | 82.21 | 80.78 | 81.48 | 854,900 | -0.68(-0.83%) |
Apr 16, 2015 | 81.36 | 82.46 | 81.19 | 82.16 | 500,042 | +0.56(+0.69%) |
Apr 15, 2015 | 82.58 | 83.54 | 81.54 | 81.60 | 804,628 | -0.93(-1.13%) |
Apr 14, 2015 | 82.13 | 83.02 | 82.13 | 82.53 | 765,726 | +0.50(+0.61%) |
Apr 13, 2015 | 81.92 | 82.50 | 81.92 | 82.03 | 765,496 | -0.20(-0.24%) |
Apr 10, 2015 | 82.46 | 82.93 | 81.88 | 82.23 | 588,705 | +0.48(+0.59%) |
Apr 09, 2015 | 83.43 | 83.63 | 81.68 | 81.75 | 913,746 | -1.87(-2.24%) |
Apr 08, 2015 | 83.26 | 83.90 | 83.26 | 83.62 | 731,011 | +0.34(+0.41%) |
Apr 07, 2015 | 84.51 | 84.62 | 83.25 | 83.28 | 959,994 | -1.39(-1.64%) |
Apr 06, 2015 | 83.83 | 84.89 | 83.29 | 84.67 | 876,836 | +1.13(+1.36%) |
Apr 02, 2015 | 82.15 | 83.54 | 83.54 | 83.54 | 800,082 | +1.24(+1.51%) |
Apr 01, 2015 | 82.75 | 82.80 | 81.68 | 82.30 | 923,762 | -0.28(-0.33%) |
Mar 31, 2015 | 83.07 | 83.58 | 82.42 | 82.57 | 1,395,706 | -0.75(-0.90%) |
Mar 30, 2015 | 82.49 | 83.46 | 82.02 | 83.32 | 935,709 | +1.16(+1.42%) |
Mar 27, 2015 | 82.23 | 82.68 | 81.80 | 82.16 | 896,232 | +0.04(+0.05%) |
Mar 26, 2015 | 82.60 | 82.67 | 81.21 | 82.12 | 1,341,660 | -0.64(-0.77%) |
Mar 25, 2015 | 84.39 | 84.57 | 82.40 | 82.76 | 1,083,669 | -1.50(-1.79%) |
Mar 24, 2015 | 85.21 | 85.80 | 84.02 | 84.27 | 1,631,215 | -1.15(-1.34%) |
Mar 23, 2015 | 85.26 | 86.48 | 85.06 | 85.41 | 1,676,049 | -0.37(-0.43%) |
Mar 20, 2015 | 83.78 | 86.94 | 83.77 | 85.78 | 25,734,300 | +2.29(+2.74%) |
Mar 19, 2015 | 83.31 | 84.20 | 83.12 | 83.49 | 2,014,709 | -0.12(-0.14%) |
Mar 18, 2015 | 82.43 | 83.74 | 81.33 | 83.61 | 1,556,090 | +0.93(+1.13%) |
Mar 17, 2015 | 81.97 | 82.79 | 81.59 | 82.67 | 1,689,124 | +0.48(+0.58%) |
Mar 16, 2015 | 82.13 | 82.83 | 81.74 | 82.19 | 2,256,649 | +0.62(+0.76%) |
Mar 13, 2015 | 81.56 | 81.74 | 80.85 | 81.57 | 906,796 | +0.04(+0.05%) |
Mar 12, 2015 | 79.99 | 81.56 | 79.87 | 81.53 | 1,076,846 | +2.14(+2.70%) |
Mar 11, 2015 | 79.77 | 79.91 | 79.22 | 79.38 | 1,036,050 | -0.15(-0.19%) |
Mar 10, 2015 | 79.91 | 80.44 | 79.29 | 79.53 | 1,875,110 | -0.60(-0.75%) |
Mar 09, 2015 | 79.69 | 80.24 | 79.29 | 80.13 | 984,754 | +1.04(+1.32%) |
Mar 06, 2015 | 81.00 | 81.00 | 78.81 | 79.09 | 1,044,957 | -2.80(-3.42%) |
Mar 05, 2015 | 81.85 | 82.81 | 81.53 | 81.88 | 601,060 | +0.35(+0.43%) |
Mar 04, 2015 | 81.74 | 82.29 | 81.14 | 81.53 | 588,880 | -0.48(-0.59%) |
Mar 03, 2015 | 81.71 | 82.36 | 81.26 | 82.01 | 509,866 | +0.14(+0.17%) |
Mar 02, 2015 | 81.44 | 82.65 | 81.16 | 81.87 | 634,087 | +0.61(+0.76%) |
Feb 27, 2015 | 80.71 | 81.31 | 79.91 | 81.26 | 984,907 | +0.75(+0.93%) |
Feb 26, 2015 | 81.51 | 81.51 | 80.34 | 80.51 | 664,099 | -0.87(-1.07%) |
Feb 25, 2015 | 81.17 | 82.39 | 81.00 | 81.38 | 610,459 | +0.15(+0.19%) |
Feb 24, 2015 | 82.89 | 82.89 | 80.54 | 81.23 | 1,126,628 | -1.84(-2.21%) |
Feb 23, 2015 | 82.73 | 83.19 | 81.78 | 83.06 | 838,146 | +0.71(+0.86%) |
Feb 20, 2015 | 81.14 | 82.49 | 80.91 | 82.35 | 746,173 | +0.94(+1.16%) |
Feb 19, 2015 | 82.81 | 83.04 | 81.23 | 81.41 | 635,336 | -1.77(-2.12%) |
Feb 18, 2015 | 82.36 | 83.34 | 81.75 | 83.18 | 797,360 | +0.97(+1.18%) |
Feb 17, 2015 | 82.12 | 83.36 | 81.86 | 82.20 | 626,120 | -0.12(-0.14%) |
Feb 13, 2015 | 82.80 | 82.32 | 82.32 | 82.32 | 588,276 | -0.42(-0.50%) |
Feb 12, 2015 | 81.17 | 82.90 | 80.84 | 82.74 | 780,623 | +1.14(+1.40%) |
Feb 11, 2015 | 81.73 | 82.02 | 80.66 | 81.60 | 611,616 | +0.03(+0.04%) |
Feb 10, 2015 | 81.40 | 81.72 | 80.67 | 81.56 | 794,733 | +0.53(+0.65%) |
Feb 09, 2015 | 81.48 | 82.29 | 81.01 | 81.04 | 1,211,861 | -0.63(-0.78%) |
Feb 06, 2015 | 82.57 | 82.58 | 81.21 | 81.67 | 2,352,917 | -1.15(-1.39%) |
Feb 05, 2015 | 81.58 | 82.85 | 81.45 | 82.83 | 685,007 | +1.27(+1.56%) |
Feb 04, 2015 | 81.27 | 81.93 | 80.76 | 81.55 | 557,829 | -0.14(-0.17%) |
Feb 03, 2015 | 80.16 | 81.70 | 79.89 | 81.69 | 866,113 | +0.88(+1.09%) |
Feb 02, 2015 | 80.87 | 81.23 | 79.09 | 80.82 | 1,192,455 | +0.15(+0.19%) |
Jan 30, 2015 | 82.13 | 82.49 | 80.65 | 80.66 | 1,446,621 | -2.31(-2.79%) |
Jan 29, 2015 | 83.40 | 83.72 | 81.87 | 82.97 | 1,145,676 | -0.26(-0.32%) |
Jan 28, 2015 | 83.59 | 84.27 | 82.94 | 83.24 | 1,352,921 | -0.19(-0.22%) |
Jan 27, 2015 | 83.08 | 83.70 | 82.95 | 83.42 | 720,225 | -0.16(-0.19%) |
Jan 26, 2015 | 82.29 | 83.58 | 81.95 | 83.58 | 819,508 | +1.31(+1.60%) |
Jan 23, 2015 | 81.85 | 82.54 | 81.57 | 82.27 | 828,966 | -0.08(-0.10%) |
Jan 22, 2015 | 81.94 | 82.58 | 81.24 | 82.35 | 1,594,981 | +0.59(+0.72%) |
Jan 21, 2015 | 81.78 | 82.05 | 81.28 | 81.76 | 890,023 | -0.02(-0.02%) |
Jan 20, 2015 | 81.97 | 82.27 | 81.51 | 81.78 | 1,630,671 | -0.16(-0.20%) |
Jan 16, 2015 | 81.99 | 82.20 | 81.48 | 81.94 | 1,111,445 | -0.20(-0.24%) |
Jan 15, 2015 | 82.13 | 82.40 | 81.62 | 82.14 | 945,760 | +0.09(+0.11%) |
Jan 14, 2015 | 81.16 | 82.23 | 80.59 | 82.05 | 900,459 | +0.48(+0.59%) |
Jan 13, 2015 | 82.09 | 82.29 | 80.98 | 81.57 | 897,995 | -0.19(-0.23%) |
Jan 12, 2015 | 80.78 | 81.98 | 79.98 | 81.76 | 1,244,671 | +1.61(+2.01%) |
Jan 09, 2015 | 79.87 | 80.51 | 79.41 | 80.15 | 504,222 | +0.16(+0.20%) |
Jan 08, 2015 | 79.60 | 80.52 | 79.49 | 79.99 | 917,404 | +0.39(+0.49%) |
Jan 07, 2015 | 79.05 | 79.71 | 78.20 | 79.60 | 938,344 | +0.91(+1.16%) |
Jan 06, 2015 | 78.09 | 79.06 | 78.02 | 78.69 | 1,038,233 | +0.60(+0.77%) |
Jan 05, 2015 | 77.42 | 78.42 | 77.06 | 78.09 | 955,262 | +0.42(+0.54%) |
Jan 02, 2015 | 76.66 | 77.74 | 76.52 | 77.67 | 601,283 | +1.47(+1.93%) |
Dec 31, 2014 | 78.22 | 76.19 | 76.19 | 76.19 | 866,012 | -1.58(-2.03%) |
Dec 30, 2014 | 77.72 | 78.47 | 77.54 | 77.77 | 710,775 | +0.33(+0.43%) |
Dec 29, 2014 | 77.80 | 78.49 | 77.41 | 77.44 | 835,575 | -0.30(-0.39%) |
Dec 26, 2014 | 77.37 | 78.00 | 77.37 | 77.74 | 585,206 | +0.68(+0.88%) |
Dec 24, 2014 | 77.31 | 77.07 | 77.07 | 77.07 | 572,984 | -0.61(-0.78%) |
Dec 23, 2014 | 78.42 | 78.59 | 77.59 | 77.67 | 877,731 | -0.47(-0.60%) |
Dec 22, 2014 | 77.56 | 78.20 | 77.17 | 78.14 | 1,025,260 | +0.57(+0.73%) |
Dec 19, 2014 | 78.26 | 78.51 | 77.06 | 77.58 | 2,444,293 | -0.84(-1.07%) |
Dec 18, 2014 | 78.35 | 78.74 | 77.91 | 78.42 | 1,273,712 | +0.54(+0.69%) |
Dec 17, 2014 | 75.73 | 77.89 | 75.40 | 77.88 | 1,418,733 | +2.26(+2.98%) |
Dec 16, 2014 | 75.80 | 76.52 | 75.26 | 75.63 | 1,311,665 | -0.22(-0.29%) |
Dec 15, 2014 | 77.04 | 77.14 | 75.45 | 75.84 | 842,713 | -0.85(-1.10%) |
Dec 12, 2014 | 77.48 | 78.26 | 76.64 | 76.69 | 914,652 | -1.17(-1.50%) |
Dec 11, 2014 | 78.29 | 78.92 | 77.79 | 77.86 | 688,833 | -0.17(-0.21%) |
Dec 10, 2014 | 77.90 | 78.45 | 77.35 | 78.02 | 1,390,197 | +0.13(+0.16%) |
Dec 09, 2014 | 76.56 | 77.98 | 76.26 | 77.89 | 1,032,448 | +1.17(+1.52%) |
Dec 08, 2014 | 76.14 | 76.77 | 75.56 | 76.73 | 1,432,893 | +0.59(+0.77%) |
Dec 05, 2014 | 75.44 | 76.16 | 74.82 | 76.14 | 1,211,445 | +0.25(+0.34%) |
Dec 04, 2014 | 75.63 | 76.03 | 74.99 | 75.89 | 1,161,479 | +0.22(+0.29%) |
Dec 03, 2014 | 75.23 | 75.70 | 74.91 | 75.66 | 1,124,673 | +0.32(+0.43%) |
Dec 02, 2014 | 73.97 | 75.38 | 73.77 | 75.34 | 1,295,870 | +1.22(+1.65%) |
Dec 01, 2014 | 74.00 | 74.61 | 73.55 | 74.12 | 1,191,522 | +0.13(+0.18%) |
Nov 28, 2014 | 73.94 | 74.64 | 73.58 | 73.98 | 558,907 | +0.17(+0.23%) |
Nov 26, 2014 | 73.16 | 73.81 | 73.81 | 73.81 | 719,291 | +0.92(+1.26%) |
Nov 25, 2014 | 73.07 | 73.33 | 72.61 | 72.89 | 1,020,806 | -0.14(-0.19%) |
Nov 24, 2014 | 73.12 | 73.35 | 72.77 | 73.03 | 849,142 | +0.18(+0.24%) |
Nov 21, 2014 | 73.08 | 73.40 | 72.74 | 72.86 | 1,054,639 | +0.08(+0.10%) |
Nov 20, 2014 | 72.67 | 72.91 | 72.35 | 72.78 | 930,903 | +0.02(+0.03%) |
Nov 19, 2014 | 72.59 | 73.07 | 72.28 | 72.76 | 901,423 | -0.07(-0.10%) |
Nov 18, 2014 | 72.29 | 73.01 | 72.09 | 72.83 | 928,292 | +0.71(+0.99%) |
Nov 17, 2014 | 72.10 | 72.50 | 71.79 | 72.12 | 802,658 | +0.04(+0.06%) |
Nov 14, 2014 | 72.51 | 72.66 | 71.87 | 72.07 | 733,936 | -0.32(-0.45%) |
Nov 13, 2014 | 71.70 | 72.40 | 71.42 | 72.40 | 732,389 | +0.94(+1.32%) |
Nov 12, 2014 | 72.47 | 72.64 | 71.36 | 71.45 | 1,100,625 | -1.25(-1.72%) |
Nov 11, 2014 | 73.32 | 73.48 | 72.46 | 72.70 | 641,789 | -0.82(-1.11%) |
Nov 10, 2014 | 72.67 | 73.63 | 72.58 | 73.52 | 1,441,267 | +0.86(+1.18%) |
Nov 07, 2014 | 73.26 | 73.59 | 72.58 | 72.66 | 1,041,813 | -0.60(-0.82%) |
Nov 06, 2014 | 74.29 | 74.30 | 73.14 | 73.26 | 1,382,455 | -1.15(-1.54%) |
Nov 05, 2014 | 74.63 | 74.80 | 73.96 | 74.40 | 1,566,995 | +0.00(+0.00%) |
Nov 04, 2014 | 74.24 | 74.51 | 73.73 | 74.40 | 1,087,542 | +0.19(+0.26%) |
Nov 03, 2014 | 73.69 | 74.31 | 73.45 | 74.21 | 2,020,987 | +0.51(+0.69%) |
Oct 31, 2014 | 73.67 | 73.89 | 73.08 | 73.70 | 1,569,581 | +0.48(+0.66%) |
Oct 30, 2014 | 71.91 | 73.26 | 71.75 | 73.22 | 1,245,364 | +1.08(+1.50%) |
Oct 29, 2014 | 72.02 | 72.31 | 71.52 | 72.14 | 1,875,301 | -0.08(-0.11%) |
Oct 28, 2014 | 71.94 | 72.25 | 71.61 | 72.22 | 1,323,383 | +0.41(+0.57%) |
Oct 27, 2014 | 71.47 | 71.88 | 71.45 | 71.81 | 1,167,294 | +0.36(+0.50%) |
Oct 24, 2014 | 71.69 | 72.04 | 71.12 | 71.45 | 1,059,045 | -0.36(-0.50%) |
Oct 23, 2014 | 70.89 | 71.82 | 70.49 | 71.81 | 1,648,437 | +1.36(+1.93%) |
Oct 22, 2014 | 70.63 | 71.28 | 70.36 | 70.45 | 1,208,291 | -0.18(-0.25%) |
Oct 21, 2014 | 68.75 | 70.68 | 68.75 | 70.63 | 1,137,973 | +0.69(+0.99%) |
Oct 20, 2014 | 68.94 | 69.98 | 68.92 | 69.94 | 1,123,099 | +0.98(+1.42%) |
Oct 17, 2014 | 69.38 | 69.38 | 68.75 | 68.96 | 1,370,742 | +0.37(+0.54%) |
Oct 16, 2014 | 67.49 | 68.80 | 67.49 | 68.59 | 1,772,889 | +0.62(+0.91%) |
Oct 15, 2014 | 68.50 | 69.61 | 67.71 | 67.97 | 3,619,526 | -0.96(-1.39%) |
Oct 14, 2014 | 67.49 | 69.16 | 67.38 | 68.93 | 1,666,960 | +1.55(+2.30%) |
Oct 13, 2014 | 67.54 | 68.21 | 67.24 | 67.38 | 1,301,766 | +0.29(+0.44%) |
Oct 10, 2014 | 66.50 | 67.69 | 66.49 | 67.08 | 1,267,042 | +0.78(+1.18%) |
Oct 09, 2014 | 66.18 | 66.94 | 65.88 | 66.30 | 1,366,851 | -0.11(-0.17%) |
Oct 08, 2014 | 64.70 | 66.49 | 64.63 | 66.42 | 1,396,643 | +1.93(+2.99%) |
Oct 07, 2014 | 64.99 | 65.50 | 64.43 | 64.49 | 669,860 | -0.82(-1.25%) |
Oct 06, 2014 | 65.22 | 65.68 | 64.77 | 65.30 | 921,331 | +0.25(+0.38%) |
Oct 03, 2014 | 65.08 | 65.42 | 64.51 | 65.05 | 908,372 | +0.35(+0.54%) |
Oct 02, 2014 | 64.31 | 64.84 | 63.63 | 64.70 | 2,108,168 | +0.16(+0.25%) |