Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 72.10 | 73.09 | 71.81 | 72.42 | 1,721,181 | +0.75(+1.05%) |
Jun 29, 2015 | 71.59 | 72.36 | 71.58 | 71.67 | 1,463,658 | -0.52(-0.72%) |
Jun 26, 2015 | 71.98 | 72.45 | 71.84 | 72.19 | 1,211,338 | +0.56(+0.79%) |
Jun 25, 2015 | 72.09 | 72.13 | 71.57 | 71.63 | 1,712,093 | -0.31(-0.43%) |
Jun 24, 2015 | 72.64 | 72.65 | 71.89 | 71.94 | 1,516,473 | -0.72(-0.99%) |
Jun 23, 2015 | 72.84 | 72.95 | 72.64 | 72.65 | 1,393,641 | -0.10(-0.13%) |
Jun 22, 2015 | 73.00 | 73.04 | 72.38 | 72.75 | 2,662,152 | +0.16(+0.22%) |
Jun 19, 2015 | 73.67 | 74.50 | 72.32 | 72.59 | 6,952,659 | -2.63(-3.49%) |
Jun 18, 2015 | 75.54 | 75.83 | 75.16 | 75.21 | 1,391,988 | -0.17(-0.23%) |
Jun 17, 2015 | 75.03 | 75.74 | 74.84 | 75.38 | 1,003,114 | +0.30(+0.40%) |
Jun 16, 2015 | 74.04 | 75.53 | 74.02 | 75.08 | 1,320,274 | +1.01(+1.36%) |
Jun 15, 2015 | 73.93 | 74.57 | 73.59 | 74.07 | 874,476 | -0.15(-0.20%) |
Jun 12, 2015 | 73.88 | 74.61 | 73.60 | 74.22 | 1,743,837 | +0.23(+0.31%) |
Jun 11, 2015 | 74.28 | 74.49 | 73.85 | 73.99 | 1,097,789 | -0.29(-0.38%) |
Jun 10, 2015 | 74.46 | 74.92 | 74.24 | 74.28 | 1,143,011 | +0.03(+0.04%) |
Jun 09, 2015 | 74.54 | 74.65 | 74.19 | 74.24 | 1,051,492 | -0.41(-0.55%) |
Jun 08, 2015 | 74.19 | 74.94 | 73.95 | 74.65 | 1,183,562 | +0.57(+0.77%) |
Jun 05, 2015 | 74.34 | 74.46 | 74.02 | 74.08 | 1,682,127 | -0.33(-0.44%) |
Jun 04, 2015 | 74.41 | 75.04 | 74.35 | 74.41 | 1,320,387 | -0.35(-0.47%) |
Jun 03, 2015 | 75.24 | 75.44 | 74.50 | 74.76 | 1,860,558 | -0.68(-0.90%) |
Jun 02, 2015 | 75.40 | 75.60 | 75.09 | 75.43 | 699,641 | -0.16(-0.22%) |
Jun 01, 2015 | 75.75 | 76.00 | 75.37 | 75.60 | 854,271 | -0.11(-0.14%) |
May 29, 2015 | 76.22 | 76.31 | 75.70 | 75.70 | 1,245,984 | -0.43(-0.57%) |
May 28, 2015 | 75.87 | 76.27 | 75.67 | 76.13 | 753,024 | -0.07(-0.09%) |
May 27, 2015 | 75.98 | 76.31 | 75.66 | 76.20 | 1,086,363 | +0.38(+0.51%) |
May 26, 2015 | 76.28 | 76.54 | 75.42 | 75.82 | 926,641 | -0.43(-0.57%) |
May 22, 2015 | 76.82 | 76.25 | 76.25 | 76.25 | 923,782 | -0.43(-0.56%) |
May 21, 2015 | 77.13 | 77.50 | 76.62 | 76.68 | 1,224,237 | -0.40(-0.51%) |
May 20, 2015 | 77.29 | 77.59 | 76.97 | 77.08 | 1,504,781 | -0.14(-0.18%) |
May 19, 2015 | 77.20 | 77.33 | 76.63 | 77.21 | 1,258,417 | -0.01(-0.01%) |
May 18, 2015 | 77.77 | 77.82 | 77.21 | 77.22 | 859,030 | -0.75(-0.96%) |
May 15, 2015 | 77.84 | 78.15 | 77.63 | 77.97 | 873,953 | +0.05(+0.06%) |
May 14, 2015 | 76.98 | 78.03 | 76.78 | 77.92 | 1,986,346 | +1.48(+1.93%) |
May 13, 2015 | 76.61 | 77.30 | 76.30 | 76.44 | 1,016,381 | -0.06(-0.07%) |
May 12, 2015 | 75.98 | 76.71 | 75.80 | 76.50 | 967,182 | +0.36(+0.47%) |
May 11, 2015 | 76.49 | 76.70 | 75.89 | 76.14 | 1,328,331 | -0.41(-0.54%) |
May 08, 2015 | 76.63 | 77.14 | 76.48 | 76.56 | 1,302,196 | +0.06(+0.07%) |
May 07, 2015 | 76.08 | 76.62 | 75.83 | 76.50 | 1,088,490 | +0.14(+0.18%) |
May 06, 2015 | 76.32 | 76.50 | 75.73 | 76.36 | 1,455,374 | +0.25(+0.33%) |
May 05, 2015 | 76.40 | 76.71 | 75.62 | 76.11 | 1,622,148 | -0.28(-0.37%) |
May 04, 2015 | 76.10 | 76.73 | 76.10 | 76.40 | 1,680,200 | +0.52(+0.68%) |
May 01, 2015 | 74.83 | 76.17 | 74.83 | 75.88 | 2,745,643 | +1.36(+1.83%) |
Apr 30, 2015 | 74.08 | 74.80 | 73.87 | 74.51 | 2,582,927 | +0.45(+0.60%) |
Apr 29, 2015 | 75.64 | 75.73 | 73.97 | 74.07 | 3,934,995 | -1.61(-2.13%) |
Apr 28, 2015 | 76.13 | 76.13 | 75.55 | 75.68 | 2,033,732 | -0.28(-0.37%) |
Apr 27, 2015 | 76.74 | 76.83 | 75.54 | 75.97 | 2,525,180 | -0.75(-0.97%) |
Apr 24, 2015 | 77.13 | 77.21 | 76.29 | 76.71 | 2,114,018 | -0.24(-0.32%) |
Apr 23, 2015 | 77.70 | 79.05 | 76.06 | 76.95 | 4,195,341 | -2.76(-3.46%) |
Apr 22, 2015 | 79.49 | 79.84 | 79.23 | 79.71 | 1,935,007 | +0.25(+0.32%) |
Apr 21, 2015 | 79.69 | 80.25 | 79.39 | 79.46 | 1,520,374 | -0.15(-0.19%) |
Apr 20, 2015 | 81.05 | 81.13 | 79.49 | 79.61 | 2,628,686 | -1.67(-2.05%) |
Apr 17, 2015 | 81.40 | 82.04 | 80.91 | 81.28 | 1,348,667 | -0.93(-1.13%) |
Apr 16, 2015 | 81.81 | 82.66 | 81.45 | 82.22 | 804,015 | +0.62(+0.77%) |
Apr 15, 2015 | 82.18 | 82.57 | 81.52 | 81.59 | 1,403,912 | -0.28(-0.35%) |
Apr 14, 2015 | 80.55 | 82.17 | 80.53 | 81.88 | 1,116,518 | +1.25(+1.55%) |
Apr 13, 2015 | 81.23 | 81.54 | 80.44 | 80.63 | 1,415,065 | -0.51(-0.63%) |
Apr 10, 2015 | 81.66 | 82.01 | 81.07 | 81.14 | 1,052,952 | -0.53(-0.65%) |
Apr 09, 2015 | 81.43 | 81.86 | 80.98 | 81.66 | 856,601 | +0.15(+0.18%) |
Apr 08, 2015 | 82.45 | 82.64 | 81.14 | 81.52 | 1,044,599 | -0.96(-1.16%) |
Apr 07, 2015 | 82.41 | 83.14 | 82.37 | 82.48 | 833,005 | +0.19(+0.24%) |
Apr 06, 2015 | 81.60 | 82.77 | 81.54 | 82.28 | 1,420,105 | +0.61(+0.74%) |
Apr 02, 2015 | 81.55 | 81.67 | 81.67 | 81.67 | 793,193 | -0.11(-0.14%) |
Apr 01, 2015 | 81.18 | 81.79 | 80.56 | 81.79 | 1,255,337 | -0.02(-0.02%) |
Mar 31, 2015 | 82.89 | 83.27 | 81.80 | 81.80 | 1,040,796 | -1.23(-1.48%) |
Mar 30, 2015 | 82.82 | 83.23 | 82.16 | 83.03 | 721,843 | +0.44(+0.53%) |
Mar 27, 2015 | 81.83 | 82.72 | 81.74 | 82.60 | 800,603 | +0.71(+0.87%) |
Mar 26, 2015 | 82.38 | 82.81 | 81.75 | 81.88 | 1,100,552 | -0.55(-0.67%) |
Mar 25, 2015 | 82.03 | 83.49 | 81.68 | 82.43 | 2,283,350 | +0.88(+1.07%) |
Mar 24, 2015 | 82.64 | 83.25 | 81.53 | 81.56 | 893,635 | -0.96(-1.16%) |
Mar 23, 2015 | 82.97 | 83.12 | 82.35 | 82.52 | 684,178 | -0.24(-0.29%) |
Mar 20, 2015 | 82.05 | 83.00 | 81.79 | 82.76 | 1,248,045 | +1.25(+1.53%) |
Mar 19, 2015 | 81.65 | 82.12 | 81.17 | 81.51 | 803,045 | -0.45(-0.55%) |
Mar 18, 2015 | 81.01 | 82.33 | 80.02 | 81.96 | 1,327,109 | +0.84(+1.04%) |
Mar 17, 2015 | 81.44 | 81.65 | 80.80 | 81.12 | 875,258 | -0.64(-0.78%) |
Mar 16, 2015 | 81.15 | 81.81 | 81.06 | 81.76 | 912,718 | +0.79(+0.98%) |
Mar 13, 2015 | 81.51 | 81.68 | 80.34 | 80.97 | 966,522 | -0.58(-0.72%) |
Mar 12, 2015 | 80.59 | 81.69 | 80.37 | 81.55 | 1,231,884 | +1.20(+1.49%) |
Mar 11, 2015 | 80.18 | 80.50 | 79.66 | 80.35 | 1,618,654 | +0.49(+0.61%) |
Mar 10, 2015 | 80.73 | 80.84 | 79.86 | 79.86 | 1,736,436 | -1.21(-1.49%) |
Mar 09, 2015 | 80.78 | 81.62 | 80.78 | 81.07 | 1,785,144 | +0.29(+0.36%) |
Mar 06, 2015 | 82.48 | 82.58 | 80.49 | 80.78 | 1,561,702 | -2.19(-2.64%) |
Mar 05, 2015 | 82.61 | 83.16 | 82.43 | 82.97 | 1,099,438 | +0.66(+0.81%) |
Mar 04, 2015 | 82.77 | 83.13 | 81.92 | 82.31 | 1,026,907 | -0.83(-0.99%) |
Mar 03, 2015 | 83.20 | 83.42 | 82.69 | 83.13 | 949,590 | -0.09(-0.11%) |
Mar 02, 2015 | 84.13 | 84.47 | 82.97 | 83.22 | 1,387,941 | -0.91(-1.08%) |
Feb 27, 2015 | 84.02 | 84.57 | 83.84 | 84.13 | 1,357,629 | +0.12(+0.14%) |
Feb 26, 2015 | 84.75 | 84.75 | 83.80 | 84.01 | 2,181,054 | -0.57(-0.67%) |
Feb 25, 2015 | 85.52 | 85.79 | 84.44 | 84.57 | 1,762,190 | -1.14(-1.33%) |
Feb 24, 2015 | 85.57 | 85.98 | 84.83 | 85.72 | 1,521,408 | -0.19(-0.22%) |
Feb 23, 2015 | 86.00 | 86.32 | 85.28 | 85.90 | 1,407,910 | -0.60(-0.69%) |
Feb 20, 2015 | 85.53 | 86.77 | 85.06 | 86.50 | 1,839,379 | +1.04(+1.22%) |
Feb 19, 2015 | 86.28 | 86.56 | 85.03 | 85.46 | 1,795,579 | -0.81(-0.94%) |
Feb 18, 2015 | 85.43 | 86.31 | 85.11 | 86.27 | 1,570,980 | +0.84(+0.98%) |
Feb 17, 2015 | 85.41 | 85.75 | 84.69 | 85.43 | 1,370,125 | -0.09(-0.10%) |
Feb 13, 2015 | 85.57 | 85.52 | 85.52 | 85.52 | 1,391,142 | -0.52(-0.60%) |
Feb 12, 2015 | 85.47 | 86.04 | 85.00 | 86.03 | 1,294,832 | +0.40(+0.46%) |
Feb 11, 2015 | 85.56 | 85.86 | 84.69 | 85.64 | 968,860 | +0.23(+0.27%) |
Feb 10, 2015 | 85.19 | 85.68 | 84.69 | 85.40 | 984,134 | +0.75(+0.89%) |
Feb 09, 2015 | 84.73 | 85.48 | 84.54 | 84.65 | 1,090,370 | -0.47(-0.55%) |
Feb 06, 2015 | 85.15 | 85.83 | 84.85 | 85.12 | 1,372,220 | -0.23(-0.26%) |
Feb 05, 2015 | 85.44 | 85.77 | 84.77 | 85.35 | 1,099,172 | +0.09(+0.10%) |
Feb 04, 2015 | 84.34 | 85.89 | 84.34 | 85.26 | 1,928,340 | +0.81(+0.96%) |
Feb 03, 2015 | 84.05 | 84.52 | 83.65 | 84.45 | 1,567,424 | +0.52(+0.61%) |
Feb 02, 2015 | 82.27 | 84.02 | 81.92 | 83.94 | 2,014,236 | +1.49(+1.81%) |
Jan 30, 2015 | 82.55 | 83.53 | 82.11 | 82.44 | 3,857,847 | -0.87(-1.05%) |
Jan 29, 2015 | 82.21 | 83.41 | 79.64 | 83.31 | 7,500,350 | -3.54(-4.08%) |
Jan 28, 2015 | 88.06 | 88.90 | 86.62 | 86.86 | 1,774,420 | -1.21(-1.37%) |
Jan 27, 2015 | 86.23 | 88.55 | 86.23 | 88.06 | 1,328,341 | -0.12(-0.14%) |
Jan 26, 2015 | 87.57 | 88.24 | 87.24 | 88.19 | 1,002,316 | +0.57(+0.65%) |
Jan 23, 2015 | 87.70 | 88.18 | 87.23 | 87.61 | 1,930,715 | -1.74(-1.95%) |
Jan 22, 2015 | 89.01 | 89.52 | 88.13 | 89.36 | 1,430,886 | +0.47(+0.53%) |
Jan 21, 2015 | 87.89 | 89.03 | 87.69 | 88.89 | 1,637,279 | -0.15(-0.16%) |
Jan 20, 2015 | 89.53 | 89.82 | 88.29 | 89.03 | 1,425,078 | -0.23(-0.25%) |
Jan 16, 2015 | 87.89 | 89.33 | 87.85 | 89.26 | 3,139,862 | +1.77(+2.03%) |
Jan 15, 2015 | 86.32 | 88.01 | 86.32 | 87.48 | 1,883,091 | +1.16(+1.35%) |
Jan 14, 2015 | 85.73 | 86.45 | 85.61 | 86.32 | 1,859,023 | +0.28(+0.33%) |
Jan 13, 2015 | 85.85 | 86.40 | 85.52 | 86.04 | 1,754,434 | +1.00(+1.18%) |
Jan 12, 2015 | 85.86 | 86.08 | 84.96 | 85.04 | 1,393,118 | -0.79(-0.92%) |
Jan 09, 2015 | 86.55 | 86.56 | 85.66 | 85.83 | 927,716 | -0.61(-0.71%) |
Jan 08, 2015 | 85.44 | 86.71 | 85.10 | 86.44 | 1,545,951 | +1.64(+1.93%) |
Jan 07, 2015 | 84.05 | 85.09 | 83.75 | 84.81 | 1,265,352 | +1.47(+1.76%) |
Jan 06, 2015 | 83.36 | 84.13 | 83.00 | 83.34 | 1,538,747 | +0.27(+0.33%) |
Jan 05, 2015 | 83.20 | 83.89 | 82.68 | 83.06 | 1,063,484 | -0.59(-0.70%) |
Jan 02, 2015 | 84.15 | 84.36 | 83.02 | 83.65 | 975,656 | -0.18(-0.21%) |
Dec 31, 2014 | 85.28 | 83.83 | 83.83 | 83.83 | 797,789 | -1.39(-1.63%) |
Dec 30, 2014 | 85.45 | 85.77 | 84.99 | 85.22 | 717,984 | -0.54(-0.63%) |
Dec 29, 2014 | 85.73 | 85.90 | 85.21 | 85.76 | 600,140 | -0.07(-0.08%) |
Dec 26, 2014 | 85.80 | 86.09 | 85.60 | 85.83 | 639,203 | +0.10(+0.12%) |
Dec 24, 2014 | 86.01 | 85.73 | 85.73 | 85.73 | 666,374 | -0.29(-0.34%) |
Dec 23, 2014 | 85.42 | 86.31 | 84.81 | 86.02 | 1,549,197 | +1.31(+1.55%) |
Dec 22, 2014 | 85.01 | 85.30 | 84.27 | 84.70 | 1,333,939 | -0.21(-0.25%) |
Dec 19, 2014 | 84.10 | 85.24 | 83.85 | 84.91 | 3,334,565 | +1.20(+1.44%) |
Dec 18, 2014 | 81.31 | 83.71 | 81.31 | 83.71 | 2,052,316 | +2.78(+3.44%) |
Dec 17, 2014 | 79.43 | 81.03 | 79.06 | 80.93 | 1,306,581 | +1.93(+2.44%) |
Dec 16, 2014 | 79.43 | 80.19 | 78.81 | 79.00 | 1,008,506 | -0.48(-0.60%) |
Dec 15, 2014 | 79.85 | 80.11 | 79.26 | 79.47 | 1,100,395 | +0.01(+0.01%) |
Dec 12, 2014 | 80.18 | 80.69 | 79.44 | 79.47 | 1,067,405 | -0.86(-1.06%) |
Dec 11, 2014 | 79.66 | 81.20 | 79.61 | 80.32 | 1,620,753 | +0.81(+1.01%) |
Dec 10, 2014 | 79.85 | 80.30 | 79.40 | 79.52 | 936,496 | -0.34(-0.42%) |
Dec 09, 2014 | 79.89 | 80.35 | 79.36 | 79.85 | 900,371 | -0.50(-0.62%) |
Dec 08, 2014 | 80.50 | 80.88 | 80.09 | 80.35 | 717,400 | -0.15(-0.18%) |
Dec 05, 2014 | 80.30 | 80.58 | 80.10 | 80.50 | 712,227 | +0.15(+0.18%) |
Dec 04, 2014 | 80.47 | 80.60 | 79.84 | 80.35 | 1,277,527 | -0.22(-0.27%) |
Dec 03, 2014 | 80.99 | 81.04 | 80.21 | 80.57 | 857,718 | -0.47(-0.58%) |
Dec 02, 2014 | 80.68 | 81.18 | 80.52 | 81.04 | 1,079,206 | +0.22(+0.27%) |
Dec 01, 2014 | 80.85 | 81.55 | 80.55 | 80.82 | 1,816,871 | -0.06(-0.08%) |
Nov 28, 2014 | 79.85 | 81.02 | 79.46 | 80.89 | 1,154,572 | +1.37(+1.72%) |
Nov 26, 2014 | 78.23 | 79.52 | 79.52 | 79.52 | 1,873,287 | +1.33(+1.70%) |
Nov 25, 2014 | 77.74 | 78.61 | 77.62 | 78.18 | 2,196,778 | +0.34(+0.44%) |
Nov 24, 2014 | 77.80 | 77.95 | 77.43 | 77.85 | 1,259,838 | +0.18(+0.23%) |
Nov 21, 2014 | 76.98 | 77.68 | 76.85 | 77.67 | 1,634,635 | +1.24(+1.62%) |
Nov 20, 2014 | 76.84 | 77.11 | 76.35 | 76.43 | 1,202,654 | -0.60(-0.78%) |
Nov 19, 2014 | 77.17 | 77.40 | 76.44 | 77.03 | 1,638,826 | -0.38(-0.49%) |
Nov 18, 2014 | 77.44 | 77.65 | 77.00 | 77.41 | 780,651 | -0.15(-0.20%) |
Nov 17, 2014 | 77.05 | 77.67 | 77.04 | 77.56 | 800,780 | +0.51(+0.67%) |
Nov 14, 2014 | 77.50 | 77.56 | 76.69 | 77.05 | 775,894 | -0.47(-0.60%) |
Nov 13, 2014 | 77.52 | 78.14 | 77.09 | 77.51 | 1,192,535 | +0.03(+0.04%) |
Nov 12, 2014 | 77.06 | 77.58 | 76.79 | 77.48 | 901,438 | +0.10(+0.13%) |
Nov 11, 2014 | 77.46 | 77.79 | 77.17 | 77.38 | 648,874 | -0.09(-0.11%) |
Nov 10, 2014 | 77.40 | 77.80 | 77.29 | 77.46 | 913,891 | +0.12(+0.16%) |
Nov 07, 2014 | 77.38 | 77.56 | 77.02 | 77.34 | 1,148,896 | -0.31(-0.40%) |
Nov 06, 2014 | 76.89 | 77.72 | 76.83 | 77.66 | 1,376,102 | +1.02(+1.33%) |
Nov 05, 2014 | 77.08 | 77.12 | 76.16 | 76.64 | 1,549,930 | +0.25(+0.33%) |
Nov 04, 2014 | 77.29 | 77.38 | 76.34 | 76.39 | 1,237,519 | -0.87(-1.13%) |
Nov 03, 2014 | 77.00 | 77.54 | 76.89 | 77.26 | 1,769,371 | +0.34(+0.44%) |
Oct 31, 2014 | 76.60 | 77.00 | 76.36 | 76.93 | 1,872,470 | +0.87(+1.15%) |
Oct 30, 2014 | 74.97 | 76.20 | 74.51 | 76.05 | 1,243,965 | +0.61(+0.81%) |
Oct 29, 2014 | 74.83 | 75.63 | 73.83 | 75.44 | 3,189,379 | -1.18(-1.54%) |
Oct 28, 2014 | 75.95 | 76.64 | 75.91 | 76.62 | 1,460,067 | +0.55(+0.73%) |
Oct 27, 2014 | 75.64 | 76.28 | 75.50 | 76.07 | 988,633 | +0.57(+0.75%) |
Oct 24, 2014 | 75.54 | 75.69 | 75.13 | 75.50 | 1,129,996 | +0.22(+0.30%) |
Oct 23, 2014 | 75.92 | 76.16 | 75.15 | 75.27 | 821,227 | -0.27(-0.36%) |
Oct 22, 2014 | 75.75 | 76.45 | 75.45 | 75.55 | 981,240 | -0.06(-0.07%) |
Oct 21, 2014 | 74.79 | 75.78 | 74.62 | 75.60 | 1,137,208 | +0.83(+1.12%) |
Oct 20, 2014 | 73.79 | 74.89 | 73.57 | 74.77 | 850,534 | +0.97(+1.32%) |
Oct 17, 2014 | 73.38 | 74.07 | 72.87 | 73.80 | 1,193,043 | +0.74(+1.01%) |
Oct 16, 2014 | 73.29 | 73.35 | 71.92 | 73.06 | 2,566,866 | -1.19(-1.60%) |
Oct 15, 2014 | 73.82 | 74.51 | 72.99 | 74.25 | 1,628,209 | -0.05(-0.06%) |
Oct 14, 2014 | 74.21 | 74.72 | 74.06 | 74.30 | 896,124 | +0.31(+0.42%) |
Oct 13, 2014 | 74.75 | 74.99 | 73.97 | 73.98 | 1,285,627 | -0.79(-1.05%) |
Oct 10, 2014 | 75.02 | 75.71 | 74.76 | 74.77 | 1,354,317 | -0.17(-0.22%) |
Oct 09, 2014 | 75.26 | 76.05 | 74.58 | 74.94 | 1,142,771 | -0.54(-0.71%) |
Oct 08, 2014 | 74.34 | 75.50 | 74.22 | 75.48 | 1,100,316 | +1.20(+1.61%) |
Oct 07, 2014 | 74.56 | 74.91 | 74.23 | 74.28 | 1,110,781 | -0.71(-0.95%) |
Oct 06, 2014 | 75.27 | 75.62 | 74.43 | 74.99 | 1,133,098 | -0.15(-0.20%) |
Oct 03, 2014 | 75.47 | 75.47 | 75.11 | 75.15 | 1,649,093 | -0.18(-0.23%) |
Oct 02, 2014 | 75.72 | 75.78 | 74.90 | 75.32 | 1,274,533 | -0.34(-0.45%) |
Oct 01, 2014 | 76.25 | 76.51 | 75.56 | 75.66 | 1,892,317 | -0.88(-1.15%) |
Sep 30, 2014 | 76.08 | 76.71 | 75.80 | 76.54 | 1,720,269 | +0.75(+0.98%) |
Sep 29, 2014 | 74.44 | 75.95 | 74.38 | 75.80 | 1,457,417 | +1.03(+1.38%) |
Sep 26, 2014 | 74.36 | 74.80 | 74.11 | 74.76 | 955,193 | +0.22(+0.30%) |
Sep 25, 2014 | 75.18 | 75.23 | 74.36 | 74.54 | 1,142,783 | -1.03(-1.36%) |
Sep 24, 2014 | 74.16 | 75.64 | 74.16 | 75.56 | 1,324,081 | +1.40(+1.89%) |
Sep 23, 2014 | 74.60 | 74.80 | 74.06 | 74.16 | 818,676 | -0.71(-0.94%) |
Sep 22, 2014 | 75.34 | 75.36 | 74.65 | 74.87 | 751,398 | -0.42(-0.55%) |
Sep 19, 2014 | 75.79 | 75.80 | 75.11 | 75.28 | 1,153,151 | -0.25(-0.33%) |
Sep 18, 2014 | 75.39 | 75.59 | 75.08 | 75.53 | 933,924 | +0.33(+0.44%) |
Sep 17, 2014 | 75.19 | 75.50 | 74.83 | 75.20 | 1,667,086 | -0.18(-0.24%) |
Sep 16, 2014 | 74.47 | 75.72 | 74.47 | 75.39 | 2,539,032 | +1.10(+1.48%) |
Sep 15, 2014 | 74.38 | 74.43 | 73.86 | 74.29 | 1,045,335 | -0.04(-0.05%) |
Sep 12, 2014 | 74.07 | 74.38 | 73.81 | 74.33 | 1,714,643 | +0.24(+0.32%) |
Sep 11, 2014 | 73.64 | 74.18 | 73.40 | 74.09 | 1,075,337 | +0.46(+0.62%) |
Sep 10, 2014 | 72.99 | 73.98 | 72.79 | 73.63 | 1,855,051 | +0.84(+1.16%) |
Sep 09, 2014 | 73.67 | 73.67 | 72.66 | 72.79 | 1,346,754 | -0.95(-1.29%) |
Sep 08, 2014 | 72.72 | 74.38 | 72.60 | 73.74 | 2,605,637 | +1.09(+1.50%) |
Sep 05, 2014 | 72.28 | 72.69 | 71.95 | 72.65 | 1,162,867 | +0.67(+0.92%) |
Sep 04, 2014 | 72.83 | 72.83 | 71.89 | 71.99 | 1,892,336 | -0.92(-1.27%) |
Sep 03, 2014 | 73.78 | 73.79 | 72.84 | 72.91 | 987,091 | -0.65(-0.88%) |
Sep 02, 2014 | 73.32 | 73.77 | 73.13 | 73.56 | 1,189,735 | +0.23(+0.32%) |
Aug 29, 2014 | 73.71 | 73.33 | 73.33 | 73.33 | 954,399 | -0.42(-0.57%) |
Aug 28, 2014 | 73.21 | 73.96 | 73.21 | 73.74 | 865,560 | +0.44(+0.60%) |
Aug 27, 2014 | 73.69 | 73.77 | 72.90 | 73.30 | 1,669,486 | -0.41(-0.56%) |
Aug 26, 2014 | 73.72 | 73.98 | 73.53 | 73.71 | 1,032,029 | -0.09(-0.12%) |
Aug 25, 2014 | 73.65 | 74.00 | 73.57 | 73.80 | 1,076,443 | +0.02(+0.02%) |
Aug 22, 2014 | 73.64 | 73.78 | 73.36 | 73.78 | 1,333,384 | +0.07(+0.10%) |
Aug 21, 2014 | 73.35 | 73.80 | 73.33 | 73.71 | 1,493,842 | +0.38(+0.52%) |
Aug 20, 2014 | 73.36 | 73.43 | 72.96 | 73.33 | 1,010,074 | +0.03(+0.04%) |
Aug 19, 2014 | 73.00 | 73.43 | 72.97 | 73.30 | 1,050,127 | +0.30(+0.40%) |
Aug 18, 2014 | 72.92 | 73.26 | 72.81 | 73.00 | 704,361 | +0.10(+0.14%) |
Aug 15, 2014 | 73.69 | 73.94 | 72.41 | 72.90 | 1,124,207 | -0.72(-0.97%) |
Aug 14, 2014 | 72.55 | 73.70 | 72.55 | 73.62 | 2,390,257 | +1.08(+1.48%) |
Aug 13, 2014 | 72.42 | 72.56 | 72.01 | 72.54 | 1,200,079 | +0.37(+0.51%) |
Aug 12, 2014 | 72.09 | 72.52 | 71.96 | 72.17 | 1,134,957 | +0.04(+0.06%) |
Aug 11, 2014 | 72.05 | 72.49 | 71.85 | 72.13 | 1,552,527 | +0.05(+0.07%) |
Aug 08, 2014 | 71.37 | 72.17 | 71.35 | 72.09 | 1,315,037 | +0.69(+0.97%) |
Aug 07, 2014 | 71.58 | 71.90 | 71.29 | 71.39 | 1,568,762 | -0.18(-0.26%) |
Aug 06, 2014 | 70.59 | 71.77 | 70.55 | 71.58 | 1,697,086 | +0.99(+1.40%) |
Aug 05, 2014 | 71.06 | 71.32 | 70.45 | 70.59 | 1,656,105 | -0.72(-1.01%) |
Aug 04, 2014 | 70.98 | 71.40 | 70.75 | 71.30 | 1,732,214 | +0.26(+0.36%) |
Aug 01, 2014 | 70.49 | 71.19 | 70.08 | 71.05 | 2,533,641 | +0.76(+1.08%) |
Jul 31, 2014 | 71.94 | 72.05 | 70.25 | 70.29 | 2,630,888 | -1.76(-2.45%) |
Jul 30, 2014 | 72.80 | 72.95 | 71.87 | 72.05 | 1,638,878 | -0.74(-1.02%) |
Jul 29, 2014 | 73.12 | 73.56 | 72.80 | 72.80 | 1,907,784 | -0.43(-0.59%) |
Jul 28, 2014 | 73.74 | 73.96 | 73.02 | 73.23 | 1,195,664 | -0.56(-0.76%) |
Jul 25, 2014 | 73.63 | 73.82 | 72.84 | 73.78 | 2,002,380 | +0.15(+0.21%) |
Jul 24, 2014 | 74.57 | 74.79 | 73.21 | 73.63 | 2,167,148 | -1.32(-1.77%) |
Jul 23, 2014 | 74.57 | 75.00 | 74.57 | 74.96 | 1,366,709 | +0.39(+0.52%) |
Jul 22, 2014 | 74.49 | 74.74 | 74.17 | 74.57 | 1,040,174 | +0.18(+0.25%) |
Jul 21, 2014 | 74.56 | 74.87 | 74.15 | 74.38 | 980,424 | -0.45(-0.61%) |
Jul 18, 2014 | 73.86 | 75.02 | 73.65 | 74.84 | 1,744,428 | +1.34(+1.82%) |
Jul 17, 2014 | 73.48 | 73.82 | 73.15 | 73.50 | 1,803,888 | -0.14(-0.18%) |
Jul 16, 2014 | 74.32 | 75.08 | 72.63 | 73.63 | 5,614,998 | -1.85(-2.45%) |
Jul 15, 2014 | 75.43 | 76.18 | 75.42 | 75.48 | 1,667,041 | -0.26(-0.35%) |
Jul 14, 2014 | 76.94 | 77.21 | 75.31 | 75.75 | 2,749,249 | -1.16(-1.51%) |
Jul 11, 2014 | 76.67 | 77.16 | 76.52 | 76.91 | 835,295 | +0.14(+0.18%) |
Jul 10, 2014 | 76.62 | 76.89 | 76.35 | 76.77 | 894,893 | -0.29(-0.37%) |
Jul 09, 2014 | 77.28 | 77.60 | 76.95 | 77.06 | 981,633 | -0.23(-0.30%) |
Jul 08, 2014 | 77.19 | 77.68 | 76.77 | 77.29 | 1,161,177 | +0.10(+0.12%) |
Jul 07, 2014 | 77.12 | 77.70 | 77.07 | 77.20 | 821,072 | +0.14(+0.19%) |
Jul 03, 2014 | 77.17 | 77.05 | 77.05 | 77.05 | 796,580 | -0.11(-0.14%) |
Jul 02, 2014 | 77.27 | 77.34 | 76.58 | 77.17 | 1,028,114 | -0.11(-0.14%) |