Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 81.45 | 81.77 | 80.73 | 81.15 | 76,507 | +0.43(+0.53%) |
Jun 29, 2015 | 82.05 | 82.07 | 80.67 | 80.72 | 108,891 | -2.18(-2.63%) |
Jun 26, 2015 | 82.99 | 83.10 | 82.64 | 82.90 | 44,888 | +0.29(+0.36%) |
Jun 25, 2015 | 83.46 | 83.46 | 82.51 | 82.61 | 503,082 | -0.45(-0.54%) |
Jun 24, 2015 | 83.70 | 83.74 | 83.02 | 83.06 | 63,072 | -0.74(-0.88%) |
Jun 23, 2015 | 83.61 | 83.95 | 83.61 | 83.80 | 248,306 | +0.52(+0.62%) |
Jun 22, 2015 | 83.25 | 83.57 | 83.18 | 83.28 | 49,875 | +0.85(+1.03%) |
Jun 19, 2015 | 82.86 | 82.92 | 82.35 | 82.43 | 37,148 | -0.65(-0.78%) |
Jun 18, 2015 | 82.84 | 83.18 | 82.39 | 83.08 | 1,979,522 | +0.54(+0.66%) |
Jun 17, 2015 | 83.08 | 83.18 | 82.52 | 82.53 | 51,820 | -0.37(-0.45%) |
Jun 16, 2015 | 82.23 | 82.95 | 82.23 | 82.90 | 41,436 | +0.44(+0.53%) |
Jun 15, 2015 | 82.33 | 82.67 | 81.84 | 82.47 | 55,403 | -0.38(-0.46%) |
Jun 12, 2015 | 82.87 | 83.03 | 82.48 | 82.84 | 143,835 | -0.26(-0.31%) |
Jun 11, 2015 | 83.20 | 83.38 | 82.85 | 83.10 | 154,032 | +0.09(+0.11%) |
Jun 10, 2015 | 82.15 | 83.13 | 82.08 | 83.01 | 71,743 | +1.23(+1.50%) |
Jun 09, 2015 | 81.32 | 81.97 | 81.02 | 81.78 | 91,623 | +0.49(+0.60%) |
Jun 08, 2015 | 81.86 | 82.10 | 81.29 | 81.29 | 156,334 | -0.49(-0.60%) |
Jun 05, 2015 | 81.61 | 82.16 | 81.37 | 81.78 | 99,673 | +0.97(+1.20%) |
Jun 04, 2015 | 81.39 | 81.59 | 80.68 | 80.81 | 96,414 | -0.82(-1.00%) |
Jun 03, 2015 | 81.23 | 81.93 | 81.05 | 81.62 | 120,110 | +0.91(+1.13%) |
Jun 02, 2015 | 80.32 | 80.96 | 80.11 | 80.71 | 72,596 | +0.29(+0.36%) |
Jun 01, 2015 | 80.79 | 80.91 | 80.17 | 80.42 | 107,668 | +0.01(+0.01%) |
May 29, 2015 | 80.97 | 80.98 | 80.17 | 80.41 | 73,688 | -0.68(-0.84%) |
May 28, 2015 | 81.02 | 81.11 | 80.65 | 81.09 | 94,761 | -0.07(-0.08%) |
May 27, 2015 | 80.58 | 81.24 | 80.43 | 81.16 | 107,262 | +0.86(+1.07%) |
May 26, 2015 | 81.00 | 81.00 | 80.08 | 80.30 | 134,030 | -0.82(-1.01%) |
May 22, 2015 | 81.02 | 81.12 | 81.12 | 81.12 | 59,852 | +0.04(+0.05%) |
May 21, 2015 | 81.04 | 81.18 | 80.86 | 81.07 | 49,362 | -0.14(-0.17%) |
May 20, 2015 | 81.66 | 81.66 | 81.08 | 81.21 | 77,802 | -0.42(-0.52%) |
May 19, 2015 | 81.19 | 81.71 | 81.19 | 81.63 | 93,659 | +0.68(+0.84%) |
May 18, 2015 | 80.31 | 81.03 | 80.31 | 80.95 | 155,145 | +0.63(+0.78%) |
May 15, 2015 | 81.01 | 81.01 | 80.08 | 80.32 | 169,696 | -0.65(-0.80%) |
May 14, 2015 | 80.71 | 80.99 | 80.52 | 80.97 | 51,093 | +0.61(+0.76%) |
May 13, 2015 | 80.07 | 80.41 | 79.92 | 80.36 | 2,053,967 | +0.29(+0.37%) |
May 12, 2015 | 79.97 | 80.21 | 79.46 | 80.07 | 27,678 | -0.23(-0.29%) |
May 11, 2015 | 80.05 | 80.53 | 80.05 | 80.30 | 37,389 | +0.01(+0.01%) |
May 08, 2015 | 79.60 | 80.29 | 79.51 | 80.29 | 94,002 | +1.16(+1.47%) |
May 07, 2015 | 78.59 | 79.22 | 78.41 | 79.13 | 24,987 | +0.44(+0.56%) |
May 06, 2015 | 79.36 | 79.63 | 78.15 | 78.69 | 86,424 | -0.46(-0.58%) |
May 05, 2015 | 79.39 | 79.93 | 79.07 | 79.14 | 104,558 | -0.37(-0.47%) |
May 04, 2015 | 78.92 | 79.59 | 78.83 | 79.51 | 47,070 | +0.79(+1.01%) |
May 01, 2015 | 78.65 | 78.86 | 78.40 | 78.72 | 37,782 | +0.40(+0.52%) |
Apr 30, 2015 | 78.69 | 79.00 | 78.02 | 78.32 | 103,155 | -0.48(-0.61%) |
Apr 29, 2015 | 78.05 | 79.08 | 78.05 | 78.80 | 21,116 | +0.42(+0.54%) |
Apr 28, 2015 | 77.89 | 78.38 | 77.79 | 78.38 | 16,814 | +0.52(+0.66%) |
Apr 27, 2015 | 78.26 | 78.59 | 77.85 | 77.86 | 15,988 | -0.28(-0.36%) |
Apr 24, 2015 | 78.50 | 78.50 | 78.04 | 78.15 | 168,468 | -0.33(-0.43%) |
Apr 23, 2015 | 78.31 | 78.67 | 78.16 | 78.48 | 12,849 | -0.01(-0.01%) |
Apr 22, 2015 | 77.81 | 78.67 | 77.66 | 78.49 | 24,639 | +0.95(+1.22%) |
Apr 21, 2015 | 78.04 | 78.17 | 77.50 | 77.54 | 34,529 | -0.26(-0.33%) |
Apr 20, 2015 | 77.85 | 78.03 | 77.41 | 77.80 | 40,726 | +0.40(+0.51%) |
Apr 17, 2015 | 78.10 | 78.13 | 77.19 | 77.41 | 66,145 | -1.26(-1.60%) |
Apr 16, 2015 | 78.58 | 78.91 | 78.14 | 78.66 | 34,707 | +0.12(+0.15%) |
Apr 15, 2015 | 78.23 | 78.83 | 78.13 | 78.54 | 32,366 | +0.52(+0.66%) |
Apr 14, 2015 | 78.06 | 78.22 | 77.59 | 78.03 | 56,758 | -0.03(-0.04%) |
Apr 13, 2015 | 77.71 | 78.29 | 77.71 | 78.06 | 17,928 | +0.28(+0.37%) |
Apr 10, 2015 | 77.78 | 77.78 | 77.58 | 77.78 | 45,901 | +0.09(+0.12%) |
Apr 09, 2015 | 77.41 | 77.75 | 77.06 | 77.68 | 267,274 | +0.30(+0.39%) |
Apr 08, 2015 | 77.17 | 77.62 | 77.17 | 77.38 | 23,117 | +0.31(+0.40%) |
Apr 07, 2015 | 77.17 | 77.47 | 77.07 | 77.07 | 179,040 | +0.01(+0.01%) |
Apr 06, 2015 | 76.56 | 77.34 | 76.30 | 77.06 | 35,487 | -0.27(-0.34%) |
Apr 02, 2015 | 76.62 | 77.33 | 77.33 | 77.33 | 55,435 | +0.53(+0.69%) |
Apr 01, 2015 | 76.78 | 76.99 | 76.25 | 76.80 | 36,106 | -0.21(-0.27%) |
Mar 31, 2015 | 76.99 | 77.43 | 76.76 | 77.00 | 68,050 | -0.29(-0.38%) |
Mar 30, 2015 | 76.85 | 77.55 | 76.85 | 77.29 | 21,425 | +1.02(+1.33%) |
Mar 27, 2015 | 76.49 | 76.49 | 76.01 | 76.28 | 16,764 | -0.18(-0.24%) |
Mar 26, 2015 | 76.27 | 76.76 | 75.73 | 76.46 | 105,856 | -0.12(-0.16%) |
Mar 25, 2015 | 77.87 | 77.96 | 76.49 | 76.58 | 170,620 | -1.21(-1.56%) |
Mar 24, 2015 | 78.27 | 78.27 | 77.79 | 77.79 | 177,250 | -0.59(-0.76%) |
Mar 23, 2015 | 78.92 | 79.08 | 78.38 | 78.38 | 35,143 | -0.49(-0.62%) |
Mar 20, 2015 | 78.35 | 79.08 | 78.26 | 78.87 | 28,369 | +0.87(+1.12%) |
Mar 19, 2015 | 78.65 | 78.65 | 77.64 | 78.00 | 31,594 | -0.76(-0.96%) |
Mar 18, 2015 | 78.47 | 78.98 | 78.08 | 78.76 | 37,658 | +0.08(+0.10%) |
Mar 17, 2015 | 78.43 | 78.77 | 78.26 | 78.68 | 37,976 | -0.11(-0.14%) |
Mar 16, 2015 | 78.44 | 78.80 | 78.44 | 78.80 | 33,426 | +0.79(+1.01%) |
Mar 13, 2015 | 78.46 | 78.47 | 77.52 | 78.01 | 42,017 | -0.59(-0.75%) |
Mar 12, 2015 | 77.41 | 78.63 | 77.41 | 78.60 | 23,900 | +1.76(+2.29%) |
Mar 11, 2015 | 76.45 | 77.02 | 76.42 | 76.84 | 34,646 | +0.55(+0.72%) |
Mar 10, 2015 | 77.33 | 77.33 | 76.29 | 76.29 | 31,820 | -1.78(-2.29%) |
Mar 09, 2015 | 77.75 | 78.22 | 77.70 | 78.08 | 234,216 | +0.39(+0.51%) |
Mar 06, 2015 | 78.16 | 79.21 | 77.62 | 77.68 | 88,138 | -0.39(-0.49%) |
Mar 05, 2015 | 77.58 | 78.09 | 77.58 | 78.07 | 33,848 | +0.27(+0.34%) |
Mar 04, 2015 | 77.78 | 77.96 | 77.55 | 77.80 | 43,426 | -0.42(-0.54%) |
Mar 03, 2015 | 78.27 | 78.32 | 77.97 | 78.22 | 20,556 | -0.20(-0.25%) |
Mar 02, 2015 | 77.53 | 78.42 | 77.53 | 78.42 | 15,098 | +0.87(+1.12%) |
Feb 27, 2015 | 77.95 | 77.98 | 77.55 | 77.55 | 19,861 | -0.55(-0.70%) |
Feb 26, 2015 | 78.20 | 78.32 | 77.86 | 78.10 | 59,027 | -0.23(-0.30%) |
Feb 25, 2015 | 78.09 | 78.46 | 78.09 | 78.33 | 18,022 | +0.17(+0.22%) |
Feb 24, 2015 | 77.79 | 78.47 | 77.77 | 78.16 | 39,871 | +0.68(+0.87%) |
Feb 23, 2015 | 77.69 | 77.69 | 77.06 | 77.48 | 36,755 | -0.30(-0.39%) |
Feb 20, 2015 | 76.94 | 77.84 | 76.39 | 77.78 | 170,362 | +0.76(+0.98%) |
Feb 19, 2015 | 77.02 | 77.27 | 76.57 | 77.03 | 16,819 | -0.03(-0.04%) |
Feb 18, 2015 | 77.62 | 77.62 | 76.90 | 77.06 | 47,273 | -0.76(-0.98%) |
Feb 17, 2015 | 77.37 | 77.92 | 77.26 | 77.83 | 51,028 | +0.33(+0.43%) |
Feb 13, 2015 | 77.62 | 77.49 | 77.49 | 77.49 | 40,327 | -0.02(-0.02%) |
Feb 12, 2015 | 76.55 | 77.60 | 76.48 | 77.51 | 201,342 | +1.15(+1.51%) |
Feb 11, 2015 | 76.14 | 76.61 | 75.96 | 76.36 | 25,233 | -0.08(-0.10%) |
Feb 10, 2015 | 76.44 | 76.61 | 75.93 | 76.44 | 63,757 | +0.51(+0.67%) |
Feb 09, 2015 | 75.91 | 76.12 | 75.68 | 75.93 | 18,529 | -0.29(-0.38%) |
Feb 06, 2015 | 75.92 | 76.97 | 75.92 | 76.21 | 27,371 | +1.02(+1.36%) |
Feb 05, 2015 | 74.72 | 75.31 | 74.72 | 75.19 | 18,994 | +1.00(+1.34%) |
Feb 04, 2015 | 74.07 | 74.89 | 74.07 | 74.20 | 33,509 | -0.15(-0.20%) |
Feb 03, 2015 | 73.18 | 74.34 | 73.18 | 74.34 | 53,178 | +1.51(+2.07%) |
Feb 02, 2015 | 72.00 | 72.88 | 71.46 | 72.83 | 74,930 | +1.22(+1.70%) |
Jan 30, 2015 | 72.06 | 72.66 | 71.58 | 71.61 | 48,846 | -0.86(-1.18%) |
Jan 29, 2015 | 71.86 | 72.47 | 71.54 | 72.47 | 16,530 | +0.83(+1.16%) |
Jan 28, 2015 | 73.70 | 73.70 | 71.64 | 71.64 | 62,579 | -1.58(-2.16%) |
Jan 27, 2015 | 73.35 | 73.79 | 72.97 | 73.22 | 45,626 | -1.00(-1.35%) |
Jan 26, 2015 | 73.73 | 74.24 | 73.49 | 74.22 | 568,799 | +0.33(+0.45%) |
Jan 23, 2015 | 74.52 | 74.88 | 73.89 | 73.89 | 33,526 | -0.82(-1.10%) |
Jan 22, 2015 | 73.24 | 74.87 | 72.71 | 74.71 | 57,807 | +1.84(+2.53%) |
Jan 21, 2015 | 72.54 | 73.25 | 72.38 | 72.87 | 37,669 | +0.34(+0.47%) |
Jan 20, 2015 | 72.91 | 72.93 | 72.14 | 72.52 | 57,363 | -0.17(-0.24%) |
Jan 16, 2015 | 71.56 | 72.70 | 71.27 | 72.70 | 70,758 | +0.86(+1.19%) |
Jan 15, 2015 | 72.82 | 72.98 | 71.74 | 71.84 | 54,534 | -1.24(-1.69%) |
Jan 14, 2015 | 73.25 | 73.39 | 72.04 | 73.07 | 76,759 | -1.51(-2.02%) |
Jan 13, 2015 | 75.33 | 75.86 | 74.07 | 74.58 | 54,909 | -0.31(-0.41%) |
Jan 12, 2015 | 75.63 | 75.78 | 74.60 | 74.89 | 79,007 | -0.84(-1.11%) |
Jan 09, 2015 | 77.11 | 77.11 | 75.72 | 75.73 | 35,062 | -1.22(-1.58%) |
Jan 08, 2015 | 76.51 | 77.11 | 76.51 | 76.95 | 91,583 | +1.30(+1.71%) |
Jan 07, 2015 | 75.87 | 75.88 | 75.07 | 75.66 | 74,331 | +0.70(+0.93%) |
Jan 06, 2015 | 76.70 | 76.95 | 74.55 | 74.96 | 71,015 | -1.71(-2.23%) |
Jan 05, 2015 | 78.32 | 78.32 | 76.45 | 76.67 | 60,490 | -2.02(-2.56%) |
Jan 02, 2015 | 79.25 | 79.29 | 78.10 | 78.68 | 119,955 | -0.10(-0.13%) |
Dec 31, 2014 | 80.18 | 78.79 | 78.79 | 78.79 | 42,542 | -0.88(-1.10%) |
Dec 30, 2014 | 79.76 | 79.76 | 79.49 | 79.66 | 44,363 | -0.14(-0.17%) |
Dec 29, 2014 | 79.41 | 80.14 | 79.22 | 79.80 | 42,668 | +0.28(+0.36%) |
Dec 26, 2014 | 79.70 | 79.87 | 79.52 | 79.52 | 28,595 | -0.17(-0.22%) |
Dec 24, 2014 | 80.01 | 79.69 | 79.69 | 79.69 | 27,273 | +0.06(+0.08%) |
Dec 23, 2014 | 79.27 | 79.82 | 79.27 | 79.63 | 18,034 | +0.74(+0.93%) |
Dec 22, 2014 | 78.82 | 78.89 | 78.48 | 78.89 | 23,294 | +0.30(+0.38%) |
Dec 19, 2014 | 78.82 | 78.97 | 78.39 | 78.59 | 19,257 | -0.04(-0.05%) |
Dec 18, 2014 | 77.73 | 78.63 | 77.64 | 78.63 | 43,203 | +2.03(+2.66%) |
Dec 17, 2014 | 75.02 | 76.64 | 75.02 | 76.60 | 397,184 | +1.80(+2.41%) |
Dec 16, 2014 | 75.22 | 76.34 | 74.78 | 74.80 | 67,251 | -0.97(-1.28%) |
Dec 15, 2014 | 77.03 | 77.03 | 75.33 | 75.76 | 43,025 | -0.61(-0.80%) |
Dec 12, 2014 | 77.36 | 77.71 | 76.35 | 76.37 | 60,513 | -1.58(-2.02%) |
Dec 11, 2014 | 78.06 | 78.75 | 77.82 | 77.95 | 56,232 | +0.24(+0.31%) |
Dec 10, 2014 | 78.75 | 79.10 | 77.66 | 77.71 | 38,934 | -1.38(-1.74%) |
Dec 09, 2014 | 78.29 | 79.11 | 77.93 | 79.09 | 59,578 | -0.06(-0.08%) |
Dec 08, 2014 | 79.11 | 79.72 | 78.79 | 79.15 | 70,377 | +0.05(+0.06%) |
Dec 05, 2014 | 78.39 | 79.30 | 78.39 | 79.10 | 60,627 | +1.17(+1.50%) |
Dec 04, 2014 | 77.73 | 78.07 | 77.46 | 77.93 | 40,158 | -0.02(-0.02%) |
Dec 03, 2014 | 77.45 | 77.94 | 77.30 | 77.94 | 18,299 | +0.62(+0.80%) |
Dec 02, 2014 | 76.60 | 77.39 | 76.60 | 77.33 | 35,460 | +0.90(+1.17%) |
Dec 01, 2014 | 77.14 | 77.14 | 76.21 | 76.43 | 223,242 | -0.86(-1.11%) |
Nov 28, 2014 | 77.24 | 77.49 | 77.24 | 77.28 | 15,271 | +0.03(+0.03%) |
Nov 26, 2014 | 77.39 | 77.26 | 77.26 | 77.26 | 25,379 | +0.03(+0.04%) |
Nov 25, 2014 | 77.29 | 77.37 | 77.01 | 77.22 | 30,868 | -0.05(-0.07%) |
Nov 24, 2014 | 77.10 | 77.41 | 76.96 | 77.28 | 25,179 | +0.57(+0.75%) |
Nov 21, 2014 | 77.39 | 77.39 | 76.62 | 76.70 | 29,568 | +0.21(+0.27%) |
Nov 20, 2014 | 76.24 | 76.51 | 75.90 | 76.50 | 22,287 | +0.07(+0.09%) |
Nov 19, 2014 | 76.68 | 76.68 | 76.09 | 76.43 | 35,116 | -0.18(-0.23%) |
Nov 18, 2014 | 76.59 | 76.85 | 76.45 | 76.61 | 33,323 | +0.13(+0.17%) |
Nov 17, 2014 | 76.27 | 76.52 | 76.21 | 76.48 | 33,831 | -0.08(-0.10%) |
Nov 14, 2014 | 76.92 | 76.92 | 76.51 | 76.56 | 26,253 | -0.20(-0.26%) |
Nov 13, 2014 | 77.19 | 77.19 | 76.43 | 76.75 | 32,767 | -0.27(-0.36%) |
Nov 12, 2014 | 76.76 | 77.08 | 76.67 | 77.03 | 20,059 | -0.05(-0.07%) |
Nov 11, 2014 | 77.35 | 77.40 | 77.06 | 77.08 | 214,122 | -0.17(-0.22%) |
Nov 10, 2014 | 77.22 | 77.31 | 76.99 | 77.25 | 19,119 | +0.19(+0.24%) |
Nov 07, 2014 | 77.00 | 77.21 | 76.86 | 77.06 | 23,723 | +0.01(+0.02%) |
Nov 06, 2014 | 76.84 | 77.05 | 76.51 | 77.05 | 73,614 | +0.40(+0.52%) |
Nov 05, 2014 | 76.57 | 76.66 | 76.19 | 76.65 | 60,482 | +0.75(+0.98%) |
Nov 04, 2014 | 75.90 | 75.90 | 75.29 | 75.90 | 47,076 | -0.06(-0.08%) |
Nov 03, 2014 | 76.01 | 76.29 | 75.81 | 75.97 | 61,199 | +0.17(+0.23%) |
Oct 31, 2014 | 75.77 | 75.81 | 75.40 | 75.80 | 25,267 | +1.03(+1.38%) |
Oct 30, 2014 | 73.84 | 75.01 | 73.84 | 74.76 | 33,514 | +0.92(+1.25%) |
Oct 29, 2014 | 73.63 | 73.95 | 73.24 | 73.84 | 35,179 | +0.39(+0.54%) |
Oct 28, 2014 | 72.77 | 73.44 | 72.69 | 73.44 | 67,059 | +1.01(+1.39%) |
Oct 27, 2014 | 72.16 | 72.46 | 72.44 | 72.44 | 84,229 | -0.01(-0.01%) |
Oct 24, 2014 | 71.93 | 72.46 | 71.76 | 72.44 | 313,780 | +0.74(+1.04%) |
Oct 23, 2014 | 71.77 | 72.22 | 71.52 | 71.70 | 24,638 | +0.80(+1.12%) |
Oct 22, 2014 | 71.78 | 71.87 | 70.91 | 70.91 | 94,883 | -0.78(-1.09%) |
Oct 21, 2014 | 70.84 | 71.77 | 70.78 | 71.68 | 70,164 | +1.46(+2.08%) |
Oct 20, 2014 | 69.68 | 70.25 | 69.67 | 70.22 | 45,765 | +0.40(+0.58%) |
Oct 17, 2014 | 69.78 | 70.20 | 69.42 | 69.82 | 38,196 | +0.85(+1.23%) |
Oct 16, 2014 | 67.63 | 69.53 | 67.63 | 68.97 | 87,860 | +0.15(+0.21%) |
Oct 15, 2014 | 69.20 | 69.51 | 67.21 | 68.83 | 169,173 | -1.63(-2.32%) |
Oct 14, 2014 | 70.39 | 70.97 | 70.13 | 70.46 | 89,637 | +0.21(+0.30%) |
Oct 13, 2014 | 70.97 | 71.39 | 70.25 | 70.25 | 124,462 | -0.70(-0.99%) |
Oct 10, 2014 | 71.63 | 72.26 | 70.95 | 70.95 | 105,960 | -0.95(-1.32%) |
Oct 09, 2014 | 73.50 | 73.50 | 71.75 | 71.90 | 39,006 | -1.70(-2.31%) |
Oct 08, 2014 | 72.42 | 73.61 | 72.14 | 73.60 | 58,361 | +1.27(+1.76%) |
Oct 07, 2014 | 73.39 | 73.39 | 72.32 | 72.32 | 45,541 | -1.49(-2.02%) |
Oct 06, 2014 | 74.54 | 74.54 | 73.63 | 73.81 | 73,874 | -0.09(-0.13%) |
Oct 03, 2014 | 73.27 | 73.96 | 73.27 | 73.91 | 75,115 | +1.12(+1.54%) |
Oct 02, 2014 | 72.47 | 72.92 | 72.01 | 72.79 | 67,859 | +0.16(+0.23%) |
Oct 01, 2014 | 73.33 | 73.48 | 72.49 | 72.62 | 77,610 | -1.00(-1.36%) |
Sep 30, 2014 | 73.73 | 73.94 | 73.43 | 73.62 | 155,532 | -0.02(-0.02%) |
Sep 29, 2014 | 73.25 | 73.74 | 73.16 | 73.64 | 17,587 | -0.35(-0.47%) |
Sep 26, 2014 | 73.63 | 74.08 | 73.52 | 73.99 | 38,292 | +0.68(+0.92%) |
Sep 25, 2014 | 74.49 | 74.49 | 73.32 | 73.32 | 31,478 | -1.32(-1.77%) |
Sep 24, 2014 | 74.51 | 74.64 | 74.04 | 74.64 | 46,813 | +0.36(+0.49%) |
Sep 23, 2014 | 74.68 | 74.91 | 74.27 | 74.27 | 48,409 | -0.51(-0.68%) |
Sep 22, 2014 | 75.24 | 75.42 | 74.66 | 74.78 | 139,858 | -0.57(-0.76%) |
Sep 19, 2014 | 76.05 | 76.07 | 75.19 | 75.35 | 57,556 | -0.32(-0.43%) |
Sep 18, 2014 | 75.03 | 75.75 | 75.03 | 75.68 | 124,472 | +1.03(+1.38%) |
Sep 17, 2014 | 74.35 | 75.01 | 74.32 | 74.65 | 32,039 | +0.40(+0.54%) |
Sep 16, 2014 | 73.95 | 74.38 | 73.84 | 74.25 | 26,926 | +0.25(+0.34%) |
Sep 15, 2014 | 74.16 | 74.16 | 73.82 | 74.00 | 31,832 | -0.08(-0.10%) |
Sep 12, 2014 | 73.75 | 74.34 | 73.75 | 74.08 | 22,665 | +0.30(+0.40%) |
Sep 11, 2014 | 73.33 | 73.79 | 73.33 | 73.78 | 16,803 | +0.25(+0.34%) |
Sep 10, 2014 | 72.86 | 73.67 | 72.86 | 73.53 | 42,103 | +0.61(+0.83%) |
Sep 09, 2014 | 73.62 | 73.62 | 72.83 | 72.93 | 14,107 | -0.74(-1.01%) |
Sep 08, 2014 | 73.58 | 73.86 | 73.45 | 73.67 | 31,823 | +0.07(+0.09%) |
Sep 05, 2014 | 73.50 | 73.60 | 72.94 | 73.60 | 28,551 | +0.20(+0.27%) |
Sep 04, 2014 | 73.61 | 74.05 | 73.40 | 73.40 | 20,310 | -0.08(-0.10%) |
Sep 03, 2014 | 73.80 | 74.03 | 73.29 | 73.48 | 61,347 | -0.08(-0.10%) |
Sep 02, 2014 | 73.41 | 73.65 | 73.15 | 73.56 | 182,448 | +0.34(+0.47%) |
Aug 29, 2014 | 73.16 | 73.22 | 73.22 | 73.22 | 12,435 | +0.29(+0.40%) |
Aug 28, 2014 | 73.02 | 73.08 | 72.66 | 72.93 | 48,547 | -0.38(-0.52%) |
Aug 27, 2014 | 73.73 | 73.73 | 73.18 | 73.31 | 15,767 | -0.31(-0.42%) |
Aug 26, 2014 | 73.33 | 73.85 | 73.33 | 73.62 | 27,853 | +0.30(+0.41%) |
Aug 25, 2014 | 73.11 | 73.66 | 73.09 | 73.32 | 34,677 | +0.68(+0.94%) |
Aug 22, 2014 | 72.61 | 73.10 | 72.52 | 72.64 | 24,294 | -0.10(-0.14%) |
Aug 21, 2014 | 72.02 | 72.85 | 71.88 | 72.74 | 26,344 | +0.90(+1.25%) |
Aug 20, 2014 | 71.54 | 71.89 | 71.54 | 71.84 | 19,181 | +0.26(+0.36%) |
Aug 19, 2014 | 71.62 | 71.83 | 71.57 | 71.59 | 29,956 | +0.13(+0.18%) |
Aug 18, 2014 | 71.08 | 71.49 | 71.06 | 71.46 | 22,032 | +0.83(+1.17%) |
Aug 15, 2014 | 71.31 | 71.35 | 70.27 | 70.63 | 55,799 | -0.34(-0.48%) |
Aug 14, 2014 | 70.86 | 70.86 | 70.86 | 70.97 | 15,186 | +0.25(+0.35%) |
Aug 13, 2014 | 70.67 | 70.89 | 70.60 | 70.73 | 39,658 | +0.34(+0.48%) |
Aug 12, 2014 | 70.23 | 70.65 | 70.19 | 70.39 | 36,105 | -0.02(-0.02%) |
Aug 11, 2014 | 70.66 | 70.68 | 70.33 | 70.40 | 58,313 | +0.03(+0.05%) |
Aug 08, 2014 | 69.81 | 70.22 | 69.59 | 70.37 | 19,480 | +0.60(+0.86%) |
Aug 07, 2014 | 70.68 | 70.68 | 69.54 | 69.77 | 36,181 | -0.47(-0.67%) |
Aug 06, 2014 | 69.77 | 70.60 | 69.77 | 70.24 | 48,724 | +0.25(+0.35%) |
Aug 05, 2014 | 70.32 | 70.60 | 69.73 | 69.99 | 43,183 | -0.65(-0.92%) |
Aug 04, 2014 | 70.50 | 70.68 | 70.18 | 70.64 | 69,726 | +0.38(+0.55%) |
Aug 01, 2014 | 70.86 | 71.02 | 69.88 | 70.26 | 179,572 | -0.88(-1.23%) |
Jul 31, 2014 | 72.13 | 72.20 | 71.13 | 71.14 | 41,733 | -1.49(-2.05%) |
Jul 30, 2014 | 72.49 | 72.85 | 72.15 | 72.63 | 33,815 | +0.49(+0.69%) |
Jul 29, 2014 | 72.56 | 72.69 | 72.13 | 72.13 | 5,958 | -0.28(-0.39%) |
Jul 28, 2014 | 72.52 | 72.52 | 72.08 | 72.41 | 22,564 | -0.17(-0.23%) |
Jul 25, 2014 | 72.58 | 72.66 | 72.35 | 72.58 | 30,280 | -0.38(-0.51%) |
Jul 24, 2014 | 72.84 | 73.08 | 72.81 | 72.96 | 17,020 | +0.32(+0.43%) |
Jul 23, 2014 | 72.55 | 72.79 | 72.39 | 72.64 | 17,827 | +0.14(+0.20%) |
Jul 22, 2014 | 72.37 | 72.64 | 72.27 | 72.50 | 17,692 | +0.42(+0.58%) |
Jul 21, 2014 | 71.94 | 72.15 | 71.77 | 72.08 | 23,246 | -0.17(-0.24%) |
Jul 18, 2014 | 71.82 | 72.39 | 71.82 | 72.25 | 35,760 | +0.73(+1.03%) |
Jul 17, 2014 | 72.29 | 72.41 | 71.40 | 71.52 | 47,173 | -1.11(-1.53%) |
Jul 16, 2014 | 72.93 | 72.93 | 72.47 | 72.63 | 26,979 | -0.24(-0.33%) |
Jul 15, 2014 | 72.71 | 72.97 | 72.50 | 72.87 | 100,099 | +0.81(+1.12%) |
Jul 14, 2014 | 72.23 | 72.41 | 72.05 | 72.06 | 23,612 | +0.54(+0.75%) |
Jul 11, 2014 | 71.30 | 71.64 | 70.96 | 71.52 | 25,536 | +0.03(+0.04%) |
Jul 10, 2014 | 71.17 | 71.62 | 71.02 | 71.49 | 57,746 | -0.54(-0.75%) |
Jul 09, 2014 | 72.08 | 72.23 | 71.82 | 72.03 | 59,430 | +0.13(+0.18%) |
Jul 08, 2014 | 72.50 | 72.52 | 71.66 | 71.90 | 62,770 | -0.84(-1.16%) |
Jul 07, 2014 | 73.01 | 73.02 | 72.58 | 72.75 | 33,223 | -0.49(-0.66%) |
Jul 03, 2014 | 72.98 | 73.23 | 73.23 | 73.23 | 24,752 | +0.66(+0.90%) |
Jul 02, 2014 | 72.60 | 72.87 | 72.55 | 72.58 | 62,522 | -0.02(-0.02%) |