Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 85.42 | 86.50 | 84.86 | 85.38 | 7,892,864 | -0.04(-0.04%) |
Apr 29, 2015 | 86.26 | 88.58 | 85.01 | 85.42 | 9,893,263 | +0.02(+0.02%) |
Apr 28, 2015 | 84.85 | 85.60 | 84.53 | 85.40 | 5,054,092 | +0.45(+0.53%) |
Apr 27, 2015 | 86.07 | 86.38 | 84.89 | 84.95 | 5,127,713 | -0.92(-1.07%) |
Apr 24, 2015 | 85.87 | 86.28 | 85.38 | 85.87 | 3,718,230 | -0.15(-0.18%) |
Apr 23, 2015 | 86.32 | 86.51 | 85.36 | 86.02 | 4,567,587 | -0.30(-0.35%) |
Apr 22, 2015 | 83.75 | 87.49 | 83.75 | 86.32 | 12,923,149 | +3.25(+3.91%) |
Apr 21, 2015 | 82.82 | 83.46 | 82.60 | 83.08 | 3,326,129 | +0.42(+0.50%) |
Apr 20, 2015 | 82.55 | 83.18 | 82.36 | 82.66 | 2,832,610 | +0.38(+0.46%) |
Apr 17, 2015 | 83.28 | 83.59 | 81.96 | 82.28 | 4,598,814 | -1.69(-2.02%) |
Apr 16, 2015 | 84.19 | 84.41 | 83.85 | 83.97 | 3,117,207 | -0.50(-0.59%) |
Apr 15, 2015 | 84.38 | 84.78 | 83.92 | 84.48 | 2,835,022 | +0.12(+0.15%) |
Apr 14, 2015 | 83.30 | 84.68 | 83.30 | 84.35 | 3,649,014 | +0.82(+0.99%) |
Apr 13, 2015 | 83.89 | 84.65 | 83.53 | 83.53 | 3,725,222 | -0.30(-0.36%) |
Apr 10, 2015 | 84.69 | 84.69 | 83.60 | 83.83 | 2,721,279 | -0.46(-0.55%) |
Apr 09, 2015 | 84.33 | 84.90 | 83.43 | 84.30 | 3,678,922 | -0.25(-0.29%) |
Apr 08, 2015 | 83.67 | 84.89 | 83.56 | 84.54 | 3,866,654 | +1.33(+1.59%) |
Apr 07, 2015 | 82.78 | 83.78 | 82.60 | 83.22 | 4,322,532 | +0.70(+0.85%) |
Apr 06, 2015 | 81.58 | 82.82 | 81.46 | 82.52 | 6,196,222 | +0.29(+0.36%) |
Apr 02, 2015 | 82.12 | 82.22 | 82.22 | 82.22 | 4,898,939 | +0.27(+0.33%) |
Apr 01, 2015 | 81.94 | 81.95 | 80.66 | 81.95 | 5,014,286 | +0.33(+0.41%) |
Mar 31, 2015 | 82.51 | 83.39 | 81.62 | 81.62 | 6,335,301 | -1.21(-1.46%) |
Mar 30, 2015 | 82.80 | 83.41 | 82.65 | 82.83 | 3,652,821 | +0.40(+0.48%) |
Mar 27, 2015 | 83.05 | 83.44 | 82.12 | 82.43 | 5,215,413 | -0.64(-0.77%) |
Mar 26, 2015 | 81.92 | 83.42 | 81.80 | 83.07 | 4,383,907 | +0.53(+0.64%) |
Mar 25, 2015 | 84.62 | 84.67 | 82.55 | 82.55 | 4,036,428 | -2.00(-2.37%) |
Mar 24, 2015 | 84.46 | 84.97 | 84.12 | 84.55 | 4,287,212 | +0.15(+0.18%) |
Mar 23, 2015 | 84.97 | 85.64 | 84.39 | 84.40 | 3,593,696 | -0.46(-0.55%) |
Mar 20, 2015 | 84.62 | 85.37 | 84.44 | 84.86 | 4,627,549 | +0.76(+0.90%) |
Mar 19, 2015 | 83.94 | 84.72 | 83.74 | 84.10 | 3,357,903 | +0.13(+0.16%) |
Mar 18, 2015 | 82.88 | 84.33 | 82.40 | 83.97 | 5,753,586 | +0.86(+1.03%) |
Mar 17, 2015 | 83.39 | 83.67 | 82.90 | 83.11 | 3,049,203 | -0.70(-0.83%) |
Mar 16, 2015 | 83.61 | 84.02 | 83.07 | 83.81 | 4,068,549 | +0.91(+1.09%) |
Mar 13, 2015 | 84.32 | 84.32 | 82.53 | 82.90 | 4,879,653 | -1.42(-1.68%) |
Mar 12, 2015 | 82.89 | 84.57 | 82.84 | 84.32 | 7,446,591 | +2.15(+2.62%) |
Mar 11, 2015 | 82.75 | 83.30 | 82.05 | 82.17 | 10,006,014 | -1.77(-2.10%) |
Mar 10, 2015 | 85.20 | 85.40 | 83.93 | 83.93 | 5,343,557 | -2.15(-2.50%) |
Mar 09, 2015 | 85.52 | 86.39 | 85.10 | 86.09 | 4,387,955 | +0.31(+0.36%) |
Mar 06, 2015 | 87.40 | 87.42 | 85.66 | 85.78 | 5,253,323 | -1.91(-2.18%) |
Mar 05, 2015 | 86.92 | 87.82 | 86.40 | 87.68 | 4,923,138 | +1.04(+1.20%) |
Mar 04, 2015 | 85.63 | 86.81 | 85.15 | 86.65 | 5,011,222 | +0.70(+0.81%) |
Mar 03, 2015 | 86.82 | 86.86 | 85.74 | 85.95 | 3,644,859 | -0.99(-1.14%) |
Mar 02, 2015 | 84.61 | 87.07 | 84.56 | 86.94 | 5,893,145 | +1.79(+2.10%) |
Feb 27, 2015 | 85.98 | 86.62 | 85.00 | 85.15 | 4,948,541 | -1.07(-1.24%) |
Feb 26, 2015 | 87.76 | 87.86 | 86.03 | 86.22 | 5,996,596 | -1.33(-1.52%) |
Feb 25, 2015 | 86.97 | 87.64 | 86.34 | 87.55 | 6,502,484 | +1.28(+1.48%) |
Feb 24, 2015 | 85.55 | 86.59 | 85.26 | 86.28 | 5,862,064 | +0.19(+0.22%) |
Feb 23, 2015 | 85.90 | 86.11 | 84.97 | 86.09 | 4,568,568 | +0.31(+0.36%) |
Feb 20, 2015 | 84.10 | 85.92 | 83.97 | 85.78 | 6,643,410 | +1.50(+1.78%) |
Feb 19, 2015 | 82.80 | 84.49 | 82.74 | 84.27 | 5,579,469 | +1.39(+1.68%) |
Feb 18, 2015 | 82.69 | 82.99 | 82.05 | 82.89 | 3,147,781 | +0.20(+0.24%) |
Feb 17, 2015 | 83.07 | 83.30 | 82.42 | 82.69 | 5,380,538 | +0.36(+0.44%) |
Feb 13, 2015 | 82.98 | 82.33 | 82.33 | 82.33 | 5,833,023 | -0.36(-0.43%) |
Feb 12, 2015 | 80.71 | 83.12 | 80.60 | 82.69 | 7,465,212 | +2.89(+3.62%) |
Feb 11, 2015 | 79.58 | 80.10 | 79.30 | 79.80 | 4,287,989 | +0.22(+0.27%) |
Feb 10, 2015 | 80.47 | 80.48 | 79.26 | 79.58 | 4,700,508 | -0.34(-0.43%) |
Feb 09, 2015 | 79.33 | 80.15 | 78.99 | 79.92 | 4,182,001 | +0.41(+0.51%) |
Feb 06, 2015 | 80.89 | 81.03 | 79.32 | 79.51 | 5,864,814 | -1.57(-1.93%) |
Feb 05, 2015 | 79.91 | 81.17 | 79.36 | 81.08 | 5,743,163 | +1.55(+1.95%) |
Feb 04, 2015 | 79.29 | 80.28 | 78.91 | 79.53 | 5,212,038 | +0.35(+0.44%) |
Feb 03, 2015 | 78.68 | 79.25 | 77.89 | 79.18 | 8,986,677 | +0.78(+1.00%) |
Feb 02, 2015 | 77.20 | 78.63 | 76.13 | 78.40 | 11,193,759 | +0.90(+1.16%) |
Jan 30, 2015 | 79.39 | 80.12 | 76.99 | 77.50 | 14,111,655 | +0.61(+0.80%) |
Jan 29, 2015 | 75.87 | 77.05 | 75.44 | 76.89 | 6,627,592 | +0.60(+0.79%) |
Jan 28, 2015 | 78.73 | 78.94 | 76.22 | 76.28 | 5,362,249 | -0.97(-1.26%) |
Jan 27, 2015 | 78.05 | 78.24 | 76.49 | 77.25 | 5,807,004 | -1.73(-2.19%) |
Jan 26, 2015 | 79.64 | 80.02 | 78.29 | 78.98 | 5,758,274 | -0.75(-0.94%) |
Jan 23, 2015 | 79.63 | 80.15 | 79.17 | 79.73 | 5,305,218 | +0.01(+0.01%) |
Jan 22, 2015 | 78.76 | 79.86 | 77.94 | 79.72 | 5,075,705 | +0.62(+0.79%) |
Jan 21, 2015 | 79.15 | 79.69 | 78.70 | 79.10 | 3,808,779 | -0.51(-0.64%) |
Jan 20, 2015 | 79.73 | 80.20 | 78.60 | 79.61 | 3,747,697 | +0.43(+0.55%) |
Jan 16, 2015 | 77.52 | 79.23 | 77.31 | 79.17 | 5,042,160 | +1.46(+1.88%) |
Jan 15, 2015 | 79.17 | 79.48 | 77.64 | 77.71 | 4,582,428 | -1.14(-1.45%) |
Jan 14, 2015 | 77.47 | 78.87 | 77.32 | 78.85 | 5,381,246 | -0.09(-0.11%) |
Jan 13, 2015 | 79.45 | 80.53 | 78.17 | 78.94 | 4,473,085 | +0.18(+0.23%) |
Jan 12, 2015 | 79.75 | 80.16 | 78.33 | 78.76 | 4,265,604 | -1.02(-1.28%) |
Jan 09, 2015 | 81.22 | 81.25 | 79.74 | 79.78 | 4,850,066 | -1.03(-1.27%) |
Jan 08, 2015 | 80.49 | 80.89 | 80.33 | 80.81 | 5,476,625 | +1.24(+1.56%) |
Jan 07, 2015 | 79.46 | 79.63 | 78.48 | 79.57 | 6,188,501 | +1.22(+1.56%) |
Jan 06, 2015 | 78.89 | 79.00 | 77.13 | 78.35 | 8,156,611 | -0.17(-0.22%) |
Jan 05, 2015 | 80.42 | 80.48 | 78.31 | 78.52 | 6,830,955 | -2.27(-2.81%) |
Jan 02, 2015 | 81.74 | 82.38 | 80.08 | 80.79 | 4,779,169 | -0.45(-0.56%) |
Dec 31, 2014 | 82.21 | 81.25 | 81.25 | 81.25 | 3,034,815 | -0.76(-0.93%) |
Dec 30, 2014 | 82.37 | 82.74 | 81.58 | 82.01 | 2,643,806 | -0.67(-0.81%) |
Dec 29, 2014 | 82.64 | 83.44 | 82.51 | 82.68 | 2,519,916 | -0.08(-0.10%) |
Dec 26, 2014 | 82.89 | 83.05 | 82.53 | 82.76 | 1,599,638 | +0.00(+0.00%) |
Dec 24, 2014 | 82.70 | 82.76 | 82.76 | 82.76 | 1,293,272 | +0.13(+0.16%) |
Dec 23, 2014 | 82.47 | 82.84 | 81.80 | 82.63 | 2,916,483 | +0.75(+0.92%) |
Dec 22, 2014 | 81.80 | 82.01 | 81.29 | 81.88 | 2,716,557 | +0.37(+0.45%) |
Dec 19, 2014 | 82.02 | 82.31 | 81.22 | 81.51 | 6,640,769 | -0.45(-0.55%) |
Dec 18, 2014 | 81.21 | 81.96 | 80.53 | 81.96 | 6,824,976 | +2.07(+2.58%) |
Dec 17, 2014 | 78.07 | 80.03 | 77.70 | 79.90 | 6,812,235 | +1.97(+2.53%) |
Dec 16, 2014 | 78.94 | 80.12 | 77.37 | 77.93 | 7,391,820 | -1.86(-2.33%) |
Dec 15, 2014 | 80.28 | 80.42 | 78.78 | 79.78 | 5,219,837 | +0.45(+0.57%) |
Dec 12, 2014 | 81.63 | 82.34 | 79.31 | 79.33 | 7,048,895 | -3.36(-4.06%) |
Dec 11, 2014 | 81.81 | 83.15 | 81.80 | 82.69 | 4,325,081 | +1.28(+1.58%) |
Dec 10, 2014 | 82.54 | 83.01 | 81.29 | 81.41 | 3,483,586 | -1.42(-1.72%) |
Dec 09, 2014 | 81.63 | 83.02 | 81.47 | 82.83 | 3,967,770 | -0.19(-0.23%) |
Dec 08, 2014 | 83.96 | 84.45 | 82.87 | 83.02 | 4,744,549 | -0.98(-1.17%) |
Dec 05, 2014 | 84.74 | 84.74 | 83.83 | 84.00 | 3,966,164 | +0.29(+0.35%) |
Dec 04, 2014 | 83.34 | 84.34 | 83.11 | 83.71 | 3,741,434 | +0.42(+0.51%) |
Dec 03, 2014 | 83.18 | 84.15 | 82.68 | 83.28 | 6,453,986 | +0.59(+0.72%) |
Dec 02, 2014 | 82.90 | 82.93 | 81.60 | 82.69 | 5,780,325 | +0.22(+0.26%) |
Dec 01, 2014 | 81.62 | 83.13 | 81.42 | 82.47 | 5,290,174 | +0.16(+0.19%) |
Nov 28, 2014 | 82.04 | 82.88 | 81.74 | 82.31 | 2,601,172 | +0.69(+0.84%) |
Nov 26, 2014 | 81.34 | 81.62 | 81.62 | 81.62 | 3,528,899 | +0.21(+0.25%) |
Nov 25, 2014 | 80.25 | 81.79 | 80.22 | 81.41 | 5,957,867 | +1.27(+1.59%) |
Nov 24, 2014 | 79.98 | 80.33 | 79.82 | 80.14 | 4,164,261 | +0.25(+0.32%) |
Nov 21, 2014 | 80.85 | 80.98 | 79.41 | 79.89 | 5,270,122 | +0.11(+0.14%) |
Nov 20, 2014 | 78.74 | 80.01 | 78.54 | 79.77 | 3,660,976 | +0.30(+0.38%) |
Nov 19, 2014 | 78.93 | 79.67 | 78.65 | 79.47 | 2,652,281 | +0.36(+0.45%) |
Nov 18, 2014 | 78.50 | 79.43 | 78.44 | 79.11 | 3,332,816 | +0.66(+0.84%) |
Nov 17, 2014 | 79.02 | 79.45 | 78.43 | 78.45 | 3,572,180 | -0.80(-1.01%) |
Nov 14, 2014 | 79.51 | 79.53 | 78.87 | 79.26 | 2,358,765 | -0.14(-0.18%) |
Nov 13, 2014 | 79.72 | 79.91 | 78.97 | 79.40 | 3,283,816 | -0.14(-0.18%) |
Nov 12, 2014 | 78.98 | 79.85 | 78.58 | 79.54 | 3,309,778 | -0.23(-0.28%) |
Nov 11, 2014 | 80.13 | 80.26 | 79.44 | 79.76 | 2,842,003 | -0.25(-0.31%) |
Nov 10, 2014 | 79.89 | 80.26 | 79.41 | 80.01 | 4,798,867 | +0.05(+0.06%) |
Nov 07, 2014 | 81.04 | 81.04 | 79.76 | 79.96 | 5,223,980 | -0.90(-1.11%) |
Nov 06, 2014 | 81.09 | 81.45 | 80.61 | 80.86 | 5,459,332 | -0.23(-0.28%) |
Nov 05, 2014 | 79.68 | 81.47 | 79.57 | 81.08 | 8,480,470 | +1.89(+2.38%) |
Nov 04, 2014 | 79.08 | 79.41 | 77.98 | 79.20 | 6,338,752 | -0.13(-0.17%) |
Nov 03, 2014 | 79.04 | 79.53 | 79.04 | 79.33 | 7,064,292 | +0.36(+0.45%) |
Oct 31, 2014 | 78.46 | 79.99 | 78.45 | 78.97 | 12,370,534 | +0.58(+0.75%) |
Oct 30, 2014 | 73.88 | 78.47 | 73.83 | 78.39 | 17,274,122 | +6.73(+9.40%) |
Oct 29, 2014 | 71.84 | 72.49 | 71.27 | 71.66 | 6,580,731 | -0.01(-0.01%) |
Oct 28, 2014 | 70.29 | 71.67 | 70.22 | 71.66 | 5,301,340 | +1.78(+2.55%) |
Oct 27, 2014 | 69.78 | 69.78 | 69.78 | 69.88 | 3,613,892 | +0.10(+0.15%) |
Oct 24, 2014 | 69.63 | 69.85 | 69.20 | 69.78 | 3,578,524 | -0.08(-0.12%) |
Oct 23, 2014 | 69.87 | 70.40 | 69.56 | 69.86 | 3,822,127 | +0.82(+1.19%) |
Oct 22, 2014 | 69.88 | 70.12 | 69.01 | 69.04 | 4,406,877 | -0.89(-1.27%) |
Oct 21, 2014 | 68.71 | 70.04 | 68.41 | 69.93 | 4,832,022 | +2.00(+2.94%) |
Oct 20, 2014 | 67.15 | 67.94 | 67.08 | 67.93 | 3,480,163 | +0.45(+0.67%) |
Oct 17, 2014 | 67.61 | 68.04 | 66.82 | 67.48 | 6,244,742 | +0.66(+0.99%) |
Oct 16, 2014 | 66.08 | 67.41 | 65.87 | 66.82 | 9,987,707 | -0.41(-0.62%) |
Oct 15, 2014 | 65.97 | 67.64 | 65.69 | 67.23 | 12,303,837 | +0.28(+0.42%) |
Oct 14, 2014 | 66.04 | 67.58 | 66.01 | 66.95 | 8,676,093 | +1.15(+1.75%) |
Oct 13, 2014 | 66.56 | 67.15 | 65.67 | 65.80 | 6,405,355 | -0.68(-1.02%) |
Oct 10, 2014 | 67.70 | 68.18 | 66.48 | 66.48 | 6,344,451 | -1.25(-1.85%) |
Oct 09, 2014 | 69.76 | 69.76 | 67.71 | 67.73 | 6,141,810 | -2.10(-3.01%) |
Oct 08, 2014 | 68.60 | 69.84 | 68.35 | 69.84 | 4,370,134 | +1.06(+1.54%) |
Oct 07, 2014 | 69.87 | 70.08 | 68.78 | 68.78 | 6,195,478 | -1.38(-1.96%) |
Oct 06, 2014 | 70.26 | 70.41 | 70.04 | 70.16 | 5,084,814 | +0.17(+0.24%) |
Oct 03, 2014 | 69.72 | 70.27 | 69.58 | 69.99 | 5,675,728 | +0.86(+1.24%) |
Oct 02, 2014 | 68.61 | 69.42 | 68.35 | 69.13 | 5,955,123 | +0.09(+0.14%) |
Oct 01, 2014 | 69.51 | 69.85 | 68.80 | 69.04 | 7,036,233 | -0.56(-0.81%) |
Sep 30, 2014 | 70.12 | 70.91 | 69.60 | 69.60 | 9,935,386 | -0.56(-0.81%) |
Sep 29, 2014 | 69.82 | 70.51 | 69.48 | 70.17 | 4,148,316 | -0.51(-0.72%) |
Sep 26, 2014 | 70.38 | 70.78 | 70.15 | 70.67 | 4,001,457 | +0.32(+0.45%) |
Sep 25, 2014 | 72.07 | 72.16 | 70.35 | 70.35 | 5,321,267 | -2.19(-3.02%) |
Sep 24, 2014 | 71.28 | 72.55 | 71.14 | 72.55 | 3,848,184 | +1.45(+2.04%) |
Sep 23, 2014 | 71.54 | 71.79 | 71.09 | 71.10 | 4,156,036 | -0.61(-0.85%) |
Sep 22, 2014 | 72.75 | 72.84 | 71.63 | 71.71 | 3,646,968 | -1.05(-1.45%) |
Sep 19, 2014 | 73.39 | 73.79 | 72.73 | 72.76 | 9,019,666 | -0.49(-0.67%) |
Sep 18, 2014 | 72.16 | 73.26 | 71.78 | 73.25 | 6,149,444 | +1.49(+2.07%) |
Sep 17, 2014 | 72.39 | 72.41 | 71.06 | 71.77 | 5,893,826 | -0.35(-0.48%) |
Sep 16, 2014 | 71.23 | 72.31 | 70.56 | 72.11 | 5,172,677 | +1.27(+1.79%) |
Sep 15, 2014 | 70.80 | 70.98 | 70.41 | 70.84 | 4,303,059 | -0.22(-0.30%) |
Sep 12, 2014 | 71.26 | 71.62 | 70.55 | 71.06 | 4,503,777 | -0.14(-0.20%) |
Sep 11, 2014 | 71.86 | 71.98 | 71.00 | 71.20 | 4,963,618 | -0.97(-1.34%) |
Sep 10, 2014 | 71.64 | 72.43 | 71.45 | 72.17 | 4,448,025 | +0.55(+0.76%) |
Sep 09, 2014 | 71.80 | 72.04 | 71.27 | 71.62 | 4,402,443 | -0.15(-0.21%) |
Sep 08, 2014 | 72.11 | 72.36 | 71.46 | 71.78 | 3,022,167 | -0.59(-0.82%) |
Sep 05, 2014 | 71.74 | 72.43 | 71.43 | 72.37 | 3,708,872 | +0.45(+0.63%) |
Sep 04, 2014 | 71.59 | 72.33 | 71.56 | 71.92 | 2,846,690 | +0.41(+0.58%) |
Sep 03, 2014 | 71.16 | 71.74 | 71.30 | 71.50 | 3,048,770 | +0.34(+0.48%) |
Sep 02, 2014 | 71.49 | 71.57 | 71.03 | 71.16 | 3,842,503 | -0.22(-0.30%) |
Aug 29, 2014 | 71.84 | 71.38 | 71.38 | 71.38 | 3,432,159 | -0.33(-0.46%) |
Aug 28, 2014 | 71.64 | 71.96 | 71.24 | 71.71 | 3,177,322 | -0.45(-0.63%) |
Aug 27, 2014 | 72.52 | 72.58 | 72.03 | 72.16 | 2,103,700 | -0.34(-0.47%) |
Aug 26, 2014 | 72.30 | 73.30 | 72.11 | 72.50 | 4,087,750 | +0.54(+0.75%) |
Aug 25, 2014 | 72.60 | 72.70 | 71.93 | 71.96 | 3,605,607 | -0.05(-0.07%) |
Aug 22, 2014 | 72.27 | 72.39 | 71.70 | 72.01 | 2,655,882 | -0.48(-0.66%) |
Aug 21, 2014 | 72.04 | 72.61 | 71.83 | 72.49 | 2,861,913 | +0.56(+0.79%) |
Aug 20, 2014 | 71.53 | 72.01 | 71.46 | 71.93 | 2,770,065 | -0.01(-0.01%) |
Aug 19, 2014 | 72.27 | 72.31 | 71.64 | 71.94 | 3,783,309 | -0.35(-0.48%) |
Aug 18, 2014 | 71.27 | 72.27 | 71.26 | 72.28 | 4,280,771 | +1.47(+2.07%) |
Aug 15, 2014 | 71.94 | 72.10 | 70.63 | 70.82 | 4,622,100 | -0.79(-1.10%) |
Aug 14, 2014 | 72.12 | 72.13 | 71.24 | 71.61 | 2,561,034 | -0.24(-0.33%) |
Aug 13, 2014 | 71.42 | 72.04 | 71.17 | 71.84 | 3,599,987 | +0.63(+0.89%) |
Aug 12, 2014 | 70.96 | 71.39 | 70.55 | 71.21 | 2,923,232 | +0.00(+0.00%) |
Aug 11, 2014 | 71.13 | 71.62 | 70.61 | 71.21 | 3,766,783 | +0.43(+0.61%) |
Aug 08, 2014 | 69.68 | 70.83 | 69.44 | 70.78 | 3,838,694 | +1.05(+1.50%) |
Aug 07, 2014 | 71.13 | 71.26 | 69.51 | 69.73 | 5,006,778 | -1.22(-1.73%) |
Aug 06, 2014 | 70.48 | 71.16 | 70.33 | 70.96 | 2,956,318 | +0.15(+0.21%) |
Aug 05, 2014 | 70.91 | 71.24 | 70.44 | 70.81 | 4,926,614 | -0.45(-0.63%) |
Aug 04, 2014 | 70.98 | 71.42 | 70.69 | 71.26 | 5,193,581 | +0.66(+0.93%) |
Aug 01, 2014 | 69.53 | 71.03 | 69.34 | 70.60 | 6,403,677 | +0.78(+1.12%) |
Jul 31, 2014 | 71.84 | 71.86 | 69.50 | 69.82 | 7,848,149 | -1.66(-2.32%) |
Jul 30, 2014 | 71.62 | 71.83 | 71.04 | 71.47 | 5,864,147 | +0.02(+0.03%) |
Jul 29, 2014 | 71.85 | 72.13 | 71.23 | 71.46 | 4,266,588 | -0.28(-0.39%) |
Jul 28, 2014 | 71.28 | 71.76 | 71.10 | 71.74 | 3,408,376 | +0.41(+0.58%) |
Jul 25, 2014 | 71.21 | 71.59 | 70.82 | 71.32 | 6,235,022 | -1.71(-2.35%) |
Jul 24, 2014 | 73.38 | 73.50 | 72.43 | 73.04 | 5,473,475 | -0.16(-0.22%) |
Jul 23, 2014 | 73.59 | 73.80 | 72.68 | 73.20 | 3,743,978 | -0.50(-0.68%) |
Jul 22, 2014 | 72.99 | 73.81 | 72.83 | 73.70 | 3,682,332 | +0.87(+1.19%) |
Jul 21, 2014 | 72.60 | 72.91 | 72.11 | 72.83 | 3,293,800 | -0.14(-0.19%) |
Jul 18, 2014 | 72.27 | 73.11 | 71.98 | 72.97 | 3,709,207 | +1.05(+1.45%) |
Jul 17, 2014 | 72.79 | 73.32 | 71.79 | 71.93 | 5,805,404 | -1.81(-2.45%) |
Jul 16, 2014 | 74.05 | 74.09 | 73.39 | 73.73 | 3,847,318 | -0.01(-0.01%) |
Jul 15, 2014 | 73.43 | 74.59 | 73.31 | 73.74 | 7,972,492 | +0.93(+1.28%) |
Jul 14, 2014 | 71.97 | 73.17 | 71.60 | 72.81 | 5,932,447 | +1.41(+1.98%) |
Jul 11, 2014 | 71.13 | 71.42 | 70.86 | 71.40 | 2,930,322 | +0.34(+0.48%) |
Jul 10, 2014 | 71.23 | 71.52 | 70.38 | 71.06 | 3,517,181 | -1.09(-1.51%) |
Jul 09, 2014 | 71.44 | 72.19 | 71.18 | 72.15 | 3,544,091 | +0.89(+1.24%) |
Jul 08, 2014 | 71.66 | 71.70 | 70.74 | 71.27 | 4,145,849 | -0.46(-0.64%) |
Jul 07, 2014 | 71.97 | 72.16 | 71.50 | 71.73 | 3,813,961 | -0.42(-0.59%) |
Jul 03, 2014 | 72.02 | 72.15 | 72.15 | 72.15 | 3,417,728 | +0.51(+0.71%) |
Jul 02, 2014 | 70.38 | 71.82 | 70.38 | 71.64 | 4,226,388 | +0.63(+0.89%) |
Jul 01, 2014 | 69.76 | 71.37 | 69.71 | 71.01 | 6,731,185 | +1.94(+2.80%) |
Jun 30, 2014 | 68.86 | 69.46 | 68.69 | 69.08 | 5,038,234 | +0.07(+0.10%) |
Jun 27, 2014 | 68.18 | 69.21 | 68.12 | 69.01 | 13,238,978 | +0.59(+0.87%) |
Jun 26, 2014 | 68.88 | 68.90 | 68.22 | 68.42 | 4,344,708 | -0.25(-0.37%) |
Jun 25, 2014 | 68.22 | 69.15 | 68.20 | 68.67 | 4,056,032 | +0.32(+0.47%) |
Jun 24, 2014 | 69.66 | 70.32 | 68.21 | 68.35 | 6,321,485 | -1.35(-1.94%) |
Jun 23, 2014 | 69.19 | 69.86 | 68.82 | 69.71 | 5,211,371 | +0.31(+0.45%) |
Jun 20, 2014 | 70.07 | 70.53 | 69.09 | 69.40 | 9,933,172 | -0.43(-0.62%) |
Jun 19, 2014 | 70.59 | 70.91 | 69.67 | 69.83 | 5,851,680 | -0.80(-1.13%) |
Jun 18, 2014 | 70.47 | 70.71 | 69.95 | 70.63 | 4,061,415 | +0.13(+0.19%) |
Jun 17, 2014 | 70.65 | 70.92 | 70.09 | 70.50 | 4,428,487 | -0.12(-0.17%) |
Jun 16, 2014 | 71.08 | 71.25 | 70.42 | 70.62 | 6,032,094 | -0.78(-1.09%) |
Jun 13, 2014 | 71.19 | 71.59 | 70.64 | 71.40 | 3,398,091 | +0.21(+0.29%) |
Jun 12, 2014 | 72.38 | 72.53 | 70.94 | 71.19 | 4,080,349 | -1.08(-1.50%) |
Jun 11, 2014 | 72.36 | 72.80 | 72.13 | 72.27 | 3,627,467 | -0.46(-0.63%) |
Jun 10, 2014 | 72.15 | 72.92 | 71.99 | 72.73 | 3,611,950 | -0.10(-0.14%) |
Jun 06, 2014 | 72.40 | 73.22 | 72.30 | 72.84 | 3,317,528 | +0.59(+0.82%) |
Jun 05, 2014 | 71.76 | 72.56 | 71.59 | 72.25 | 2,850,764 | +0.49(+0.68%) |
Jun 04, 2014 | 71.75 | 71.95 | 71.29 | 71.76 | 2,972,445 | -0.03(-0.04%) |
Jun 03, 2014 | 72.17 | 72.40 | 71.68 | 71.79 | 2,785,661 | -0.66(-0.91%) |
Jun 02, 2014 | 72.18 | 72.59 | 71.67 | 72.44 | 3,240,145 | +0.56(+0.78%) |
May 30, 2014 | 72.21 | 72.42 | 71.79 | 71.88 | 5,321,704 | -0.32(-0.44%) |
May 29, 2014 | 72.44 | 72.61 | 71.94 | 72.20 | 3,589,546 | -0.13(-0.18%) |
May 28, 2014 | 72.50 | 72.63 | 72.13 | 72.33 | 2,906,289 | -0.09(-0.13%) |
May 27, 2014 | 72.28 | 73.23 | 72.13 | 72.42 | 5,635,839 | +0.55(+0.76%) |
May 23, 2014 | 71.46 | 71.88 | 71.88 | 71.88 | 3,590,774 | +0.58(+0.82%) |
May 22, 2014 | 71.28 | 71.66 | 70.61 | 71.30 | 3,130,665 | +0.19(+0.26%) |
May 21, 2014 | 69.76 | 71.12 | 69.74 | 71.11 | 4,622,838 | +1.86(+2.69%) |
May 20, 2014 | 69.41 | 70.04 | 69.12 | 69.25 | 3,992,541 | -0.20(-0.28%) |
May 19, 2014 | 69.08 | 69.93 | 69.02 | 69.44 | 3,646,859 | +0.10(+0.15%) |
May 16, 2014 | 68.66 | 69.45 | 68.22 | 69.34 | 3,939,465 | +0.63(+0.92%) |
May 15, 2014 | 69.58 | 69.80 | 68.52 | 68.71 | 4,574,006 | -0.96(-1.38%) |
May 14, 2014 | 70.20 | 70.53 | 69.54 | 69.67 | 2,760,921 | -0.69(-0.98%) |
May 13, 2014 | 70.69 | 70.92 | 70.00 | 70.36 | 3,476,345 | -0.18(-0.25%) |
May 12, 2014 | 70.22 | 70.72 | 70.05 | 70.53 | 3,159,072 | +0.60(+0.86%) |
May 09, 2014 | 69.59 | 69.99 | 69.12 | 69.93 | 3,164,759 | +0.13(+0.19%) |
May 08, 2014 | 69.45 | 70.96 | 69.11 | 69.80 | 4,922,481 | +0.35(+0.50%) |
May 07, 2014 | 69.51 | 69.92 | 68.68 | 69.45 | 4,692,353 | +0.06(+0.08%) |
May 06, 2014 | 69.90 | 70.02 | 69.34 | 69.40 | 4,455,045 | -0.95(-1.35%) |
May 05, 2014 | 68.83 | 70.38 | 68.59 | 70.35 | 5,080,406 | +0.98(+1.41%) |
May 02, 2014 | 69.76 | 70.05 | 68.18 | 69.37 | 6,357,686 | -0.41(-0.59%) |