Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 76.85 | 77.16 | 75.36 | 75.47 | 712,504 | -1.65(-2.14%) |
May 28, 2015 | 77.91 | 77.91 | 76.41 | 77.12 | 449,258 | -0.86(-1.10%) |
May 27, 2015 | 76.29 | 78.12 | 76.02 | 77.98 | 588,466 | +1.06(+1.38%) |
May 26, 2015 | 79.38 | 79.38 | 76.49 | 76.91 | 666,105 | -2.61(-3.29%) |
May 22, 2015 | 80.80 | 79.53 | 79.53 | 79.53 | 467,759 | -1.53(-1.89%) |
May 21, 2015 | 81.35 | 81.39 | 80.50 | 81.06 | 471,229 | -0.52(-0.63%) |
May 20, 2015 | 81.81 | 81.90 | 81.29 | 81.57 | 354,681 | -0.38(-0.47%) |
May 19, 2015 | 82.66 | 82.91 | 81.17 | 81.96 | 503,596 | -1.05(-1.27%) |
May 18, 2015 | 82.11 | 83.12 | 81.32 | 83.01 | 565,399 | +1.04(+1.26%) |
May 15, 2015 | 81.75 | 82.13 | 80.97 | 81.97 | 455,929 | +0.10(+0.12%) |
May 14, 2015 | 80.63 | 82.14 | 80.33 | 81.87 | 319,678 | +1.69(+2.11%) |
May 13, 2015 | 80.27 | 80.90 | 79.96 | 80.18 | 419,743 | +0.57(+0.71%) |
May 12, 2015 | 80.02 | 80.02 | 79.25 | 79.61 | 329,429 | -1.11(-1.38%) |
May 11, 2015 | 81.02 | 81.28 | 79.94 | 80.73 | 285,825 | -0.49(-0.61%) |
May 08, 2015 | 80.36 | 81.63 | 80.36 | 81.22 | 389,199 | +1.87(+2.35%) |
May 07, 2015 | 79.76 | 80.06 | 78.77 | 79.35 | 422,476 | +0.65(+0.82%) |
May 06, 2015 | 79.36 | 79.45 | 78.08 | 78.71 | 302,691 | -0.46(-0.58%) |
May 05, 2015 | 78.40 | 81.07 | 78.06 | 79.16 | 478,568 | +0.84(+1.07%) |
May 04, 2015 | 77.25 | 78.77 | 76.87 | 78.32 | 325,451 | -0.10(-0.13%) |
May 01, 2015 | 77.04 | 78.82 | 76.26 | 78.43 | 337,705 | +2.20(+2.88%) |
Apr 30, 2015 | 77.23 | 77.23 | 76.10 | 76.23 | 362,803 | -1.74(-2.23%) |
Apr 29, 2015 | 77.66 | 78.55 | 77.44 | 77.96 | 518,247 | +0.05(+0.06%) |
Apr 28, 2015 | 78.19 | 78.48 | 77.48 | 77.91 | 351,001 | -0.01(-0.01%) |
Apr 27, 2015 | 79.41 | 79.69 | 77.53 | 77.92 | 286,934 | -1.36(-1.72%) |
Apr 24, 2015 | 79.62 | 79.62 | 78.80 | 79.28 | 375,285 | -0.02(-0.02%) |
Apr 23, 2015 | 78.16 | 79.61 | 77.74 | 79.30 | 376,763 | +0.81(+1.03%) |
Apr 22, 2015 | 79.10 | 79.23 | 78.13 | 78.49 | 243,502 | -0.51(-0.64%) |
Apr 21, 2015 | 79.14 | 79.34 | 78.35 | 79.00 | 376,939 | +0.40(+0.51%) |
Apr 20, 2015 | 78.80 | 79.93 | 78.39 | 78.59 | 362,237 | -0.37(-0.47%) |
Apr 17, 2015 | 79.59 | 80.07 | 78.81 | 78.96 | 467,574 | -1.63(-2.02%) |
Apr 16, 2015 | 80.36 | 80.66 | 79.19 | 80.59 | 512,175 | +0.48(+0.60%) |
Apr 15, 2015 | 80.85 | 81.10 | 79.80 | 80.11 | 323,372 | -0.60(-0.74%) |
Apr 14, 2015 | 80.62 | 81.17 | 80.07 | 80.71 | 340,161 | +0.48(+0.60%) |
Apr 13, 2015 | 82.02 | 82.02 | 79.72 | 80.23 | 449,589 | -1.57(-1.92%) |
Apr 10, 2015 | 82.52 | 82.52 | 81.42 | 81.80 | 205,129 | -0.82(-0.99%) |
Apr 09, 2015 | 83.43 | 84.24 | 82.33 | 82.61 | 821,968 | -0.68(-0.82%) |
Apr 08, 2015 | 83.16 | 84.06 | 82.90 | 83.29 | 703,230 | +0.95(+1.16%) |
Apr 07, 2015 | 82.07 | 83.23 | 81.37 | 82.34 | 493,563 | +0.56(+0.68%) |
Apr 06, 2015 | 80.74 | 82.97 | 80.66 | 81.79 | 332,035 | +1.14(+1.41%) |
Apr 02, 2015 | 80.00 | 80.65 | 80.65 | 80.65 | 254,397 | +0.55(+0.68%) |
Apr 01, 2015 | 79.50 | 81.87 | 79.23 | 80.10 | 425,960 | +1.34(+1.70%) |
Mar 31, 2015 | 78.50 | 79.55 | 77.23 | 78.76 | 583,985 | -0.41(-0.52%) |
Mar 30, 2015 | 79.99 | 80.20 | 78.88 | 79.18 | 444,997 | -0.38(-0.48%) |
Mar 27, 2015 | 77.74 | 79.75 | 77.57 | 79.55 | 494,778 | +1.81(+2.33%) |
Mar 26, 2015 | 79.07 | 79.39 | 77.37 | 77.74 | 672,098 | -1.70(-2.14%) |
Mar 25, 2015 | 79.43 | 80.36 | 79.21 | 79.44 | 887,703 | +0.03(+0.03%) |
Mar 24, 2015 | 79.12 | 80.24 | 78.86 | 79.42 | 776,900 | +0.56(+0.72%) |
Mar 23, 2015 | 78.64 | 79.70 | 78.64 | 78.86 | 321,138 | +0.43(+0.55%) |
Mar 20, 2015 | 79.02 | 79.41 | 77.95 | 78.43 | 398,399 | +0.08(+0.11%) |
Mar 19, 2015 | 78.79 | 78.80 | 77.29 | 78.34 | 595,109 | -0.68(-0.86%) |
Mar 18, 2015 | 75.44 | 79.07 | 75.40 | 79.02 | 654,735 | +3.03(+3.99%) |
Mar 17, 2015 | 75.49 | 76.59 | 75.38 | 75.99 | 681,381 | -0.01(-0.01%) |
Mar 16, 2015 | 76.04 | 76.45 | 75.28 | 76.00 | 307,220 | +0.21(+0.28%) |
Mar 13, 2015 | 75.83 | 75.92 | 74.47 | 75.79 | 439,765 | -0.41(-0.54%) |
Mar 12, 2015 | 74.64 | 76.41 | 74.26 | 76.20 | 384,232 | +2.05(+2.76%) |
Mar 11, 2015 | 73.05 | 74.41 | 72.19 | 74.15 | 690,602 | +1.26(+1.73%) |
Mar 10, 2015 | 73.58 | 73.81 | 72.72 | 72.89 | 562,089 | -1.36(-1.83%) |
Mar 09, 2015 | 75.17 | 75.40 | 74.01 | 74.25 | 408,341 | -1.10(-1.46%) |
Mar 06, 2015 | 76.72 | 76.80 | 74.31 | 75.35 | 699,559 | -2.38(-3.06%) |
Mar 05, 2015 | 77.85 | 78.47 | 77.10 | 77.73 | 523,753 | +0.12(+0.15%) |
Mar 04, 2015 | 79.87 | 80.29 | 77.38 | 77.61 | 772,921 | -2.68(-3.34%) |
Mar 03, 2015 | 80.49 | 81.56 | 79.84 | 80.29 | 757,415 | -0.36(-0.45%) |
Mar 02, 2015 | 79.99 | 81.51 | 79.99 | 80.65 | 775,301 | +0.40(+0.50%) |
Feb 27, 2015 | 80.19 | 81.40 | 79.04 | 80.25 | 1,198,036 | +0.00(+0.00%) |
Feb 26, 2015 | 77.33 | 81.19 | 76.74 | 80.25 | 1,253,805 | +3.29(+4.27%) |
Feb 25, 2015 | 77.73 | 77.84 | 76.32 | 76.96 | 668,606 | -1.03(-1.32%) |
Feb 24, 2015 | 76.26 | 78.27 | 75.31 | 77.99 | 585,734 | +1.76(+2.31%) |
Feb 23, 2015 | 75.06 | 76.29 | 75.02 | 76.23 | 458,374 | +0.81(+1.07%) |
Feb 20, 2015 | 73.92 | 75.85 | 73.47 | 75.42 | 384,801 | +1.48(+2.01%) |
Feb 19, 2015 | 73.28 | 74.99 | 72.84 | 73.94 | 173,443 | -0.03(-0.05%) |
Feb 18, 2015 | 74.90 | 75.22 | 73.14 | 73.97 | 287,740 | -1.14(-1.51%) |
Feb 17, 2015 | 74.16 | 75.45 | 73.06 | 75.11 | 290,026 | +0.42(+0.56%) |
Feb 13, 2015 | 74.77 | 74.69 | 74.69 | 74.69 | 309,598 | -0.21(-0.28%) |
Feb 12, 2015 | 73.19 | 75.08 | 73.19 | 74.90 | 325,840 | +2.07(+2.85%) |
Feb 11, 2015 | 73.81 | 74.31 | 71.95 | 72.82 | 412,471 | -1.45(-1.95%) |
Feb 10, 2015 | 74.31 | 75.62 | 74.16 | 74.27 | 242,145 | -0.61(-0.82%) |
Feb 09, 2015 | 73.35 | 75.29 | 72.87 | 74.89 | 436,506 | +1.60(+2.18%) |
Feb 06, 2015 | 73.64 | 74.35 | 72.81 | 73.29 | 281,291 | -0.42(-0.57%) |
Feb 05, 2015 | 72.49 | 73.96 | 72.49 | 73.71 | 495,477 | +1.56(+2.16%) |
Feb 04, 2015 | 71.91 | 72.82 | 71.45 | 72.15 | 431,943 | +0.03(+0.04%) |
Feb 03, 2015 | 71.86 | 72.38 | 71.33 | 72.12 | 595,497 | +0.51(+0.71%) |
Feb 02, 2015 | 70.63 | 71.64 | 70.52 | 71.62 | 369,586 | +1.23(+1.75%) |
Jan 30, 2015 | 71.27 | 71.80 | 69.98 | 70.39 | 356,323 | -1.71(-2.37%) |
Jan 29, 2015 | 72.93 | 73.02 | 71.48 | 72.10 | 278,597 | -0.70(-0.96%) |
Jan 28, 2015 | 73.99 | 74.07 | 72.60 | 72.80 | 557,242 | -0.84(-1.14%) |
Jan 27, 2015 | 73.59 | 73.88 | 73.02 | 73.64 | 673,490 | -0.40(-0.55%) |
Jan 26, 2015 | 73.94 | 74.54 | 72.83 | 74.05 | 477,585 | +0.15(+0.21%) |
Jan 23, 2015 | 75.56 | 76.07 | 73.32 | 73.89 | 405,131 | -2.28(-3.00%) |
Jan 22, 2015 | 74.32 | 77.48 | 74.01 | 76.18 | 545,353 | +2.38(+3.23%) |
Jan 21, 2015 | 72.95 | 74.21 | 72.76 | 73.79 | 313,463 | +1.05(+1.45%) |
Jan 20, 2015 | 72.45 | 73.73 | 71.70 | 72.74 | 401,581 | +0.11(+0.15%) |
Jan 16, 2015 | 71.11 | 72.63 | 72.63 | 72.63 | 321,350 | +1.61(+2.27%) |
Jan 15, 2015 | 73.24 | 73.52 | 70.87 | 71.02 | 499,568 | -1.84(-2.52%) |
Jan 14, 2015 | 72.39 | 73.67 | 71.99 | 72.86 | 651,969 | -0.40(-0.54%) |
Jan 13, 2015 | 72.81 | 73.52 | 71.98 | 73.25 | 523,063 | +0.57(+0.79%) |
Jan 12, 2015 | 73.05 | 73.69 | 72.12 | 72.68 | 276,531 | -0.64(-0.87%) |
Jan 09, 2015 | 73.22 | 73.86 | 72.47 | 73.32 | 390,730 | +0.10(+0.14%) |
Jan 08, 2015 | 72.57 | 74.10 | 72.40 | 73.22 | 348,786 | +1.36(+1.90%) |
Jan 07, 2015 | 71.96 | 72.44 | 70.64 | 71.86 | 434,726 | +0.61(+0.86%) |
Jan 06, 2015 | 70.17 | 72.25 | 70.17 | 71.24 | 608,474 | +1.35(+1.93%) |
Jan 05, 2015 | 72.06 | 72.06 | 68.46 | 69.89 | 491,004 | -2.05(-2.85%) |
Jan 02, 2015 | 74.41 | 74.56 | 71.44 | 71.94 | 305,870 | -2.22(-2.99%) |
Dec 31, 2014 | 74.80 | 74.15 | 74.15 | 74.15 | 204,064 | -0.40(-0.54%) |
Dec 30, 2014 | 74.01 | 76.07 | 73.97 | 74.56 | 352,639 | +0.13(+0.17%) |
Dec 29, 2014 | 74.50 | 75.17 | 74.38 | 74.43 | 180,776 | +0.21(+0.28%) |
Dec 26, 2014 | 74.56 | 75.05 | 74.10 | 74.22 | 137,305 | -0.23(-0.31%) |
Dec 24, 2014 | 74.44 | 74.45 | 74.45 | 74.45 | 93,069 | -0.20(-0.27%) |
Dec 23, 2014 | 75.04 | 75.70 | 74.42 | 74.65 | 407,006 | -0.51(-0.67%) |
Dec 22, 2014 | 75.15 | 75.73 | 73.91 | 75.16 | 512,483 | +0.42(+0.56%) |
Dec 19, 2014 | 74.55 | 75.34 | 74.15 | 74.74 | 487,291 | +0.34(+0.45%) |
Dec 18, 2014 | 72.24 | 75.45 | 72.24 | 74.40 | 646,901 | +2.89(+4.04%) |
Dec 17, 2014 | 69.27 | 72.27 | 69.02 | 71.51 | 1,236,753 | +2.49(+3.60%) |
Dec 16, 2014 | 68.63 | 70.42 | 67.71 | 69.02 | 565,345 | -0.37(-0.53%) |
Dec 15, 2014 | 70.20 | 70.80 | 68.09 | 69.40 | 1,238,728 | -0.54(-0.77%) |
Dec 12, 2014 | 70.07 | 70.97 | 69.03 | 69.93 | 668,997 | -0.67(-0.94%) |
Dec 11, 2014 | 70.30 | 71.95 | 69.84 | 70.60 | 897,091 | +0.42(+0.60%) |
Dec 10, 2014 | 72.48 | 72.67 | 69.36 | 70.18 | 596,133 | -2.79(-3.82%) |
Dec 09, 2014 | 73.76 | 73.88 | 72.66 | 72.97 | 333,661 | -1.52(-2.04%) |
Dec 08, 2014 | 74.90 | 76.16 | 74.30 | 74.48 | 330,772 | -0.78(-1.04%) |
Dec 05, 2014 | 75.34 | 75.54 | 74.59 | 75.27 | 281,284 | -0.17(-0.22%) |
Dec 04, 2014 | 76.54 | 77.30 | 75.02 | 75.44 | 186,014 | -1.49(-1.94%) |
Dec 03, 2014 | 77.78 | 77.78 | 75.91 | 76.93 | 368,182 | -0.39(-0.50%) |
Dec 02, 2014 | 77.52 | 77.66 | 76.78 | 77.31 | 273,259 | -0.45(-0.57%) |
Dec 01, 2014 | 80.57 | 80.75 | 77.42 | 77.76 | 430,149 | -3.98(-4.87%) |
Nov 28, 2014 | 82.59 | 82.59 | 80.93 | 81.74 | 190,988 | -0.60(-0.73%) |
Nov 26, 2014 | 81.91 | 82.34 | 82.34 | 82.34 | 260,214 | +0.81(+0.99%) |
Nov 25, 2014 | 81.74 | 82.64 | 81.13 | 81.53 | 501,421 | +0.13(+0.16%) |
Nov 24, 2014 | 83.13 | 83.13 | 81.23 | 81.41 | 185,311 | -1.38(-1.67%) |
Nov 21, 2014 | 82.00 | 83.09 | 81.96 | 82.79 | 322,337 | +0.98(+1.19%) |
Nov 20, 2014 | 82.01 | 82.71 | 81.39 | 81.81 | 235,795 | -0.73(-0.89%) |
Nov 19, 2014 | 81.99 | 82.60 | 81.58 | 82.55 | 451,066 | +0.51(+0.63%) |
Nov 18, 2014 | 80.85 | 82.28 | 80.38 | 82.03 | 381,684 | +1.13(+1.40%) |
Nov 17, 2014 | 79.95 | 81.14 | 79.89 | 80.90 | 212,245 | +0.90(+1.13%) |
Nov 14, 2014 | 80.00 | 80.35 | 79.80 | 80.00 | 342,947 | -0.46(-0.58%) |
Nov 13, 2014 | 81.43 | 81.71 | 79.48 | 80.46 | 501,545 | -0.80(-0.98%) |
Nov 12, 2014 | 80.64 | 82.03 | 80.63 | 81.26 | 459,509 | +0.21(+0.26%) |
Nov 11, 2014 | 81.16 | 81.51 | 80.74 | 81.05 | 241,578 | -0.13(-0.16%) |
Nov 10, 2014 | 82.14 | 82.14 | 80.81 | 81.18 | 402,670 | -0.77(-0.95%) |
Nov 07, 2014 | 81.70 | 82.27 | 81.59 | 81.96 | 365,112 | +0.40(+0.50%) |
Nov 06, 2014 | 81.61 | 81.86 | 80.86 | 81.55 | 245,192 | +0.08(+0.09%) |
Nov 05, 2014 | 81.40 | 81.88 | 80.75 | 81.48 | 256,996 | -0.18(-0.22%) |
Nov 04, 2014 | 79.66 | 81.72 | 79.66 | 81.65 | 361,310 | +1.41(+1.75%) |
Nov 03, 2014 | 80.65 | 80.81 | 78.99 | 80.25 | 410,987 | -0.83(-1.02%) |
Oct 31, 2014 | 80.61 | 81.35 | 80.13 | 81.07 | 432,802 | +0.53(+0.66%) |
Oct 30, 2014 | 78.98 | 80.60 | 78.71 | 80.54 | 386,925 | +1.51(+1.91%) |
Oct 29, 2014 | 78.99 | 79.67 | 78.28 | 79.03 | 304,713 | +0.29(+0.37%) |
Oct 28, 2014 | 78.38 | 80.02 | 78.33 | 78.74 | 408,853 | +0.13(+0.16%) |
Oct 27, 2014 | 76.56 | 78.67 | 76.40 | 78.61 | 535,535 | +1.41(+1.82%) |
Oct 24, 2014 | 76.77 | 77.74 | 76.77 | 77.20 | 194,155 | +0.61(+0.79%) |
Oct 23, 2014 | 77.31 | 77.75 | 76.33 | 76.60 | 256,331 | -0.39(-0.50%) |
Oct 22, 2014 | 76.76 | 77.80 | 76.76 | 76.99 | 505,523 | -0.15(-0.20%) |
Oct 21, 2014 | 76.13 | 77.39 | 76.13 | 77.14 | 354,486 | +1.15(+1.52%) |
Oct 20, 2014 | 73.88 | 76.24 | 73.88 | 75.98 | 551,796 | +1.77(+2.38%) |
Oct 17, 2014 | 74.32 | 75.21 | 74.12 | 74.21 | 446,631 | +0.54(+0.73%) |
Oct 16, 2014 | 73.27 | 75.03 | 72.42 | 73.67 | 522,319 | -0.37(-0.50%) |
Oct 15, 2014 | 73.21 | 74.53 | 72.38 | 74.05 | 528,908 | +0.51(+0.69%) |
Oct 14, 2014 | 73.71 | 74.28 | 73.30 | 73.54 | 567,983 | -0.05(-0.07%) |
Oct 13, 2014 | 75.74 | 75.92 | 73.55 | 73.59 | 581,519 | -1.44(-1.92%) |
Oct 10, 2014 | 76.71 | 76.95 | 74.91 | 75.03 | 434,547 | -1.84(-2.39%) |
Oct 09, 2014 | 78.66 | 78.70 | 76.70 | 76.87 | 304,111 | -1.53(-1.96%) |
Oct 08, 2014 | 78.16 | 78.89 | 77.10 | 78.40 | 285,344 | +0.46(+0.59%) |
Oct 07, 2014 | 78.25 | 78.60 | 77.61 | 77.94 | 305,929 | -0.53(-0.68%) |
Oct 06, 2014 | 77.89 | 78.94 | 77.58 | 78.47 | 388,763 | +1.75(+2.28%) |
Oct 03, 2014 | 77.24 | 77.24 | 76.31 | 76.72 | 210,783 | -0.34(-0.44%) |
Oct 02, 2014 | 76.24 | 77.35 | 75.84 | 77.05 | 278,582 | +0.68(+0.89%) |
Oct 01, 2014 | 77.20 | 77.43 | 76.06 | 76.37 | 285,408 | -1.17(-1.51%) |
Sep 30, 2014 | 77.31 | 77.88 | 77.18 | 77.54 | 395,574 | +0.02(+0.02%) |
Sep 29, 2014 | 76.89 | 77.70 | 76.25 | 77.52 | 203,701 | -0.01(-0.01%) |
Sep 26, 2014 | 77.53 | 77.58 | 77.10 | 77.53 | 335,523 | -0.20(-0.26%) |
Sep 25, 2014 | 79.05 | 79.18 | 77.71 | 77.73 | 391,252 | -2.21(-2.76%) |
Sep 24, 2014 | 78.70 | 80.24 | 78.59 | 79.94 | 256,755 | +1.37(+1.75%) |
Sep 23, 2014 | 79.66 | 79.99 | 78.51 | 78.57 | 690,406 | -1.10(-1.37%) |
Sep 22, 2014 | 79.94 | 80.50 | 79.33 | 79.66 | 342,964 | -0.63(-0.79%) |
Sep 19, 2014 | 82.01 | 82.19 | 80.21 | 80.30 | 387,228 | -1.52(-1.86%) |
Sep 18, 2014 | 82.22 | 82.22 | 81.16 | 81.82 | 414,887 | -0.11(-0.13%) |
Sep 17, 2014 | 81.61 | 82.33 | 81.42 | 81.93 | 451,030 | -0.14(-0.17%) |
Sep 16, 2014 | 79.86 | 82.38 | 79.69 | 82.07 | 285,204 | +1.86(+2.32%) |
Sep 15, 2014 | 79.82 | 81.02 | 79.82 | 80.21 | 467,873 | +0.67(+0.85%) |
Sep 12, 2014 | 78.00 | 79.72 | 77.68 | 79.54 | 423,736 | +1.22(+1.56%) |
Sep 11, 2014 | 79.02 | 79.02 | 78.26 | 78.32 | 241,108 | -0.74(-0.94%) |
Sep 10, 2014 | 78.79 | 79.18 | 78.61 | 79.06 | 261,429 | +0.07(+0.09%) |
Sep 09, 2014 | 80.33 | 80.33 | 78.76 | 78.99 | 335,508 | -1.77(-2.19%) |
Sep 08, 2014 | 81.58 | 81.75 | 80.42 | 80.76 | 273,869 | -0.78(-0.96%) |
Sep 05, 2014 | 81.68 | 82.12 | 81.16 | 81.54 | 325,825 | -0.10(-0.12%) |
Sep 04, 2014 | 82.72 | 82.72 | 81.15 | 81.64 | 390,295 | -1.26(-1.52%) |
Sep 03, 2014 | 82.92 | 83.72 | 82.22 | 82.91 | 490,151 | +0.39(+0.47%) |
Sep 02, 2014 | 80.78 | 82.50 | 80.61 | 82.52 | 330,403 | +0.88(+1.08%) |
Aug 29, 2014 | 81.00 | 81.64 | 81.64 | 81.64 | 283,481 | +0.99(+1.22%) |
Aug 28, 2014 | 81.37 | 81.69 | 80.38 | 80.65 | 168,540 | -1.12(-1.37%) |
Aug 27, 2014 | 80.76 | 82.13 | 80.61 | 81.77 | 223,130 | +0.88(+1.09%) |
Aug 26, 2014 | 81.77 | 82.44 | 80.45 | 80.89 | 385,217 | -0.67(-0.82%) |
Aug 25, 2014 | 81.58 | 81.64 | 81.00 | 81.55 | 304,706 | +0.29(+0.35%) |
Aug 22, 2014 | 82.08 | 82.23 | 80.80 | 81.26 | 395,653 | -0.82(-1.00%) |
Aug 21, 2014 | 81.27 | 82.49 | 80.91 | 82.08 | 622,410 | +1.01(+1.25%) |
Aug 20, 2014 | 80.35 | 81.51 | 80.78 | 81.07 | 234,095 | +0.29(+0.36%) |
Aug 19, 2014 | 80.32 | 80.89 | 79.83 | 80.78 | 233,390 | +0.43(+0.53%) |
Aug 18, 2014 | 79.96 | 80.37 | 79.54 | 80.35 | 234,184 | +0.62(+0.77%) |
Aug 15, 2014 | 80.23 | 80.23 | 79.32 | 79.73 | 167,674 | +0.01(+0.01%) |
Aug 14, 2014 | 79.65 | 80.41 | 79.51 | 79.72 | 169,460 | +0.54(+0.68%) |
Aug 13, 2014 | 79.98 | 80.41 | 79.03 | 79.18 | 328,245 | -0.41(-0.52%) |
Aug 12, 2014 | 79.87 | 80.52 | 79.44 | 79.60 | 260,497 | -0.29(-0.36%) |
Aug 11, 2014 | 78.38 | 80.67 | 78.23 | 79.88 | 434,538 | +1.63(+2.08%) |
Aug 08, 2014 | 78.92 | 78.98 | 77.95 | 78.26 | 243,122 | -0.19(-0.25%) |
Aug 07, 2014 | 79.94 | 80.19 | 78.34 | 78.45 | 276,753 | -1.17(-1.47%) |
Aug 06, 2014 | 79.56 | 80.06 | 79.05 | 79.62 | 228,170 | -0.07(-0.08%) |
Aug 05, 2014 | 80.19 | 80.49 | 79.39 | 79.69 | 379,458 | -1.00(-1.24%) |
Aug 04, 2014 | 79.25 | 80.81 | 78.75 | 80.69 | 401,256 | +1.57(+1.98%) |
Aug 01, 2014 | 78.72 | 79.86 | 78.17 | 79.12 | 578,443 | +0.03(+0.04%) |
Jul 31, 2014 | 78.54 | 79.39 | 78.16 | 79.09 | 711,519 | -0.24(-0.30%) |
Jul 30, 2014 | 79.84 | 80.29 | 78.99 | 79.33 | 323,563 | -0.54(-0.68%) |
Jul 29, 2014 | 80.63 | 80.77 | 79.11 | 79.87 | 741,056 | -0.51(-0.64%) |
Jul 28, 2014 | 81.56 | 81.69 | 79.77 | 80.38 | 760,655 | -1.39(-1.70%) |
Jul 25, 2014 | 84.23 | 84.32 | 80.92 | 81.77 | 470,817 | -2.69(-3.18%) |
Jul 24, 2014 | 83.69 | 84.53 | 83.24 | 84.46 | 427,635 | +1.07(+1.28%) |
Jul 23, 2014 | 83.01 | 83.49 | 82.63 | 83.39 | 338,254 | +0.56(+0.67%) |
Jul 22, 2014 | 83.06 | 83.40 | 82.82 | 82.83 | 317,141 | +0.16(+0.19%) |
Jul 21, 2014 | 82.45 | 82.84 | 82.25 | 82.67 | 212,118 | +0.22(+0.27%) |
Jul 18, 2014 | 81.01 | 82.54 | 81.01 | 82.45 | 238,859 | +1.20(+1.47%) |
Jul 17, 2014 | 81.68 | 82.31 | 81.10 | 81.26 | 389,532 | -0.65(-0.79%) |
Jul 16, 2014 | 80.49 | 82.02 | 80.08 | 81.90 | 380,189 | +1.79(+2.24%) |
Jul 15, 2014 | 80.03 | 80.57 | 79.63 | 80.11 | 346,238 | +0.10(+0.13%) |
Jul 14, 2014 | 78.65 | 80.27 | 78.28 | 80.01 | 380,548 | +1.52(+1.94%) |
Jul 11, 2014 | 78.76 | 79.58 | 78.43 | 78.48 | 246,997 | -0.41(-0.52%) |
Jul 10, 2014 | 78.90 | 79.34 | 78.45 | 78.90 | 350,053 | -0.67(-0.85%) |
Jul 09, 2014 | 80.14 | 80.53 | 79.01 | 79.57 | 267,726 | -0.55(-0.68%) |
Jul 08, 2014 | 80.16 | 80.73 | 79.61 | 80.12 | 218,234 | -0.02(-0.02%) |
Jul 07, 2014 | 81.22 | 81.39 | 80.03 | 80.14 | 265,346 | -1.59(-1.95%) |
Jul 03, 2014 | 79.95 | 81.73 | 81.73 | 81.73 | 440,061 | +1.79(+2.23%) |
Jul 02, 2014 | 79.05 | 80.02 | 78.93 | 79.94 | 389,393 | +1.02(+1.29%) |
Jul 01, 2014 | 79.41 | 79.51 | 78.02 | 78.92 | 463,945 | +0.03(+0.04%) |
Jun 30, 2014 | 79.55 | 79.74 | 78.87 | 78.89 | 374,127 | -0.94(-1.18%) |
Jun 27, 2014 | 79.49 | 80.23 | 79.16 | 79.83 | 329,787 | +0.37(+0.47%) |
Jun 26, 2014 | 80.26 | 80.78 | 79.29 | 79.46 | 346,877 | -0.88(-1.09%) |
Jun 25, 2014 | 79.31 | 80.47 | 79.18 | 80.34 | 468,307 | +1.15(+1.46%) |
Jun 24, 2014 | 79.88 | 80.04 | 79.07 | 79.18 | 305,367 | -0.55(-0.69%) |
Jun 23, 2014 | 79.62 | 79.95 | 79.08 | 79.73 | 257,705 | -0.07(-0.08%) |
Jun 20, 2014 | 80.99 | 81.08 | 79.78 | 79.80 | 248,462 | -1.22(-1.51%) |
Jun 19, 2014 | 80.50 | 81.42 | 80.42 | 81.02 | 284,642 | +0.42(+0.52%) |
Jun 18, 2014 | 79.02 | 80.87 | 78.60 | 80.60 | 522,683 | +1.63(+2.06%) |
Jun 17, 2014 | 79.52 | 79.72 | 78.42 | 78.97 | 365,381 | -0.49(-0.61%) |
Jun 16, 2014 | 80.33 | 80.51 | 79.20 | 79.46 | 402,556 | -0.88(-1.10%) |
Jun 13, 2014 | 80.50 | 81.16 | 80.19 | 80.35 | 396,193 | -0.29(-0.36%) |
Jun 12, 2014 | 81.34 | 81.78 | 80.45 | 80.63 | 263,996 | -0.57(-0.71%) |
Jun 11, 2014 | 80.83 | 81.58 | 80.48 | 81.21 | 386,950 | +0.34(+0.42%) |
Jun 10, 2014 | 81.84 | 81.84 | 80.66 | 80.87 | 345,706 | -1.41(-1.71%) |
Jun 06, 2014 | 82.43 | 83.40 | 81.76 | 82.28 | 327,365 | +0.25(+0.31%) |
Jun 05, 2014 | 81.78 | 82.58 | 81.54 | 82.02 | 399,399 | +0.57(+0.70%) |
Jun 04, 2014 | 81.53 | 81.98 | 80.59 | 81.45 | 376,140 | -0.13(-0.15%) |
Jun 03, 2014 | 80.72 | 81.78 | 80.13 | 81.58 | 424,981 | +0.85(+1.05%) |