Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.93 | 73.99 | 73.71 | 73.77 | 1,312,340 | -0.15(-0.20%) |
Oct 29, 2015 | 73.94 | 74.03 | 73.87 | 73.92 | 962,395 | +0.11(+0.15%) |
Oct 28, 2015 | 74.13 | 74.28 | 73.77 | 73.81 | 832,804 | -0.31(-0.41%) |
Oct 27, 2015 | 74.16 | 74.27 | 74.02 | 74.12 | 1,895,465 | -0.20(-0.27%) |
Oct 26, 2015 | 74.22 | 74.42 | 74.19 | 74.32 | 639,201 | +0.04(+0.05%) |
Oct 23, 2015 | 74.34 | 74.40 | 74.20 | 74.28 | 1,011,619 | +0.15(+0.20%) |
Oct 22, 2015 | 73.85 | 74.17 | 73.77 | 74.13 | 976,437 | +0.31(+0.42%) |
Oct 21, 2015 | 73.78 | 73.92 | 73.74 | 73.82 | 888,372 | -0.26(-0.35%) |
Oct 20, 2015 | 74.19 | 74.28 | 73.96 | 74.08 | 1,649,116 | -0.41(-0.55%) |
Oct 19, 2015 | 74.26 | 74.49 | 74.26 | 74.49 | 1,063,476 | +0.01(+0.01%) |
Oct 16, 2015 | 74.37 | 74.58 | 74.19 | 74.48 | 1,700,669 | +0.40(+0.54%) |
Oct 15, 2015 | 73.98 | 74.09 | 73.88 | 74.08 | 1,049,723 | +0.37(+0.50%) |
Oct 14, 2015 | 73.59 | 73.72 | 73.45 | 73.71 | 1,032,031 | +0.33(+0.45%) |
Oct 13, 2015 | 73.72 | 73.72 | 73.38 | 73.38 | 1,140,139 | -0.52(-0.70%) |
Oct 12, 2015 | 73.68 | 73.92 | 73.68 | 73.90 | 408,723 | +0.10(+0.13%) |
Oct 09, 2015 | 73.62 | 73.81 | 73.59 | 73.80 | 681,549 | +0.31(+0.42%) |
Oct 08, 2015 | 73.29 | 73.51 | 73.17 | 73.49 | 980,897 | +0.03(+0.05%) |
Oct 07, 2015 | 73.52 | 73.65 | 73.31 | 73.46 | 1,043,057 | +0.23(+0.32%) |
Oct 06, 2015 | 73.02 | 73.26 | 72.99 | 73.23 | 1,068,280 | +0.23(+0.32%) |
Oct 05, 2015 | 72.86 | 73.12 | 72.76 | 73.00 | 916,244 | +0.36(+0.50%) |
Oct 02, 2015 | 72.25 | 72.64 | 72.10 | 72.64 | 1,490,258 | +0.82(+1.14%) |
Oct 01, 2015 | 72.18 | 72.34 | 71.79 | 71.82 | 4,552,433 | -0.20(-0.28%) |
Sep 30, 2015 | 71.84 | 72.03 | 71.80 | 72.03 | 1,455,290 | +0.51(+0.72%) |
Sep 29, 2015 | 71.46 | 71.56 | 71.32 | 71.51 | 1,020,233 | -0.16(-0.23%) |
Sep 28, 2015 | 72.01 | 72.09 | 71.55 | 71.67 | 762,732 | -0.62(-0.86%) |
Sep 25, 2015 | 72.65 | 72.65 | 72.21 | 72.30 | 608,381 | -0.17(-0.23%) |
Sep 24, 2015 | 72.26 | 72.53 | 72.16 | 72.47 | 1,625,852 | -0.24(-0.34%) |
Sep 23, 2015 | 72.91 | 72.95 | 72.63 | 72.71 | 1,105,907 | -0.15(-0.20%) |
Sep 22, 2015 | 73.18 | 73.70 | 72.85 | 72.86 | 843,492 | -0.59(-0.80%) |
Sep 21, 2015 | 73.83 | 73.87 | 73.44 | 73.45 | 1,167,456 | -0.41(-0.56%) |
Sep 18, 2015 | 73.76 | 73.95 | 73.72 | 73.86 | 1,573,073 | +0.19(+0.26%) |
Sep 17, 2015 | 73.24 | 73.77 | 73.22 | 73.67 | 1,012,770 | +0.43(+0.58%) |
Sep 16, 2015 | 73.13 | 73.30 | 72.91 | 73.24 | 1,900,752 | +0.30(+0.41%) |
Sep 15, 2015 | 72.97 | 73.11 | 72.93 | 72.95 | 851,219 | -0.09(-0.12%) |
Sep 14, 2015 | 72.91 | 73.03 | 72.91 | 73.03 | 348,299 | +0.05(+0.06%) |
Sep 11, 2015 | 72.97 | 73.02 | 72.90 | 72.99 | 769,379 | +0.01(+0.02%) |
Sep 10, 2015 | 73.03 | 73.10 | 72.94 | 72.97 | 890,296 | -0.11(-0.15%) |
Sep 09, 2015 | 73.05 | 73.11 | 72.89 | 73.08 | 1,436,711 | +0.24(+0.33%) |
Sep 08, 2015 | 72.84 | 72.97 | 72.84 | 72.84 | 860,869 | -0.03(-0.04%) |
Sep 04, 2015 | 72.89 | 72.87 | 72.87 | 72.87 | 1,032,003 | -0.05(-0.07%) |
Sep 03, 2015 | 72.60 | 73.01 | 72.59 | 72.92 | 1,171,367 | +0.38(+0.52%) |
Sep 02, 2015 | 72.65 | 72.74 | 72.49 | 72.54 | 1,152,458 | -0.32(-0.44%) |
Sep 01, 2015 | 72.76 | 72.96 | 72.67 | 72.86 | 5,889,170 | +0.05(+0.07%) |
Aug 31, 2015 | 73.05 | 73.11 | 72.73 | 72.80 | 776,319 | +0.04(+0.06%) |
Aug 28, 2015 | 72.66 | 72.95 | 72.65 | 72.76 | 1,185,992 | +0.05(+0.06%) |
Aug 27, 2015 | 72.39 | 72.78 | 72.39 | 72.72 | 2,753,476 | +1.04(+1.45%) |
Aug 26, 2015 | 71.66 | 71.86 | 71.62 | 71.68 | 2,589,971 | -0.01(-0.02%) |
Aug 25, 2015 | 72.10 | 72.10 | 71.65 | 71.69 | 2,099,428 | +0.55(+0.78%) |
Aug 24, 2015 | 71.18 | 71.61 | 70.92 | 71.14 | 2,762,843 | -1.04(-1.45%) |
Aug 21, 2015 | 72.29 | 72.48 | 72.16 | 72.18 | 2,235,801 | -0.31(-0.43%) |
Aug 20, 2015 | 72.36 | 72.58 | 72.36 | 72.49 | 2,096,004 | -0.26(-0.36%) |
Aug 19, 2015 | 72.88 | 72.96 | 72.70 | 72.76 | 2,087,387 | -0.20(-0.27%) |
Aug 18, 2015 | 73.09 | 73.14 | 72.93 | 72.95 | 808,051 | -0.26(-0.36%) |
Aug 17, 2015 | 72.99 | 73.22 | 72.99 | 73.22 | 855,490 | +0.05(+0.06%) |
Aug 14, 2015 | 73.12 | 73.17 | 73.05 | 73.17 | 1,625,977 | +0.04(+0.06%) |
Aug 13, 2015 | 73.17 | 73.27 | 73.11 | 73.13 | 1,136,642 | -0.06(-0.08%) |
Aug 12, 2015 | 73.08 | 73.23 | 73.03 | 73.19 | 1,342,743 | +0.04(+0.06%) |
Aug 11, 2015 | 73.30 | 73.30 | 73.01 | 73.15 | 1,275,021 | +0.02(+0.03%) |
Aug 10, 2015 | 73.10 | 73.17 | 73.03 | 73.13 | 917,671 | +0.01(+0.02%) |
Aug 07, 2015 | 73.07 | 73.17 | 73.00 | 73.11 | 1,324,684 | +0.03(+0.05%) |
Aug 06, 2015 | 73.29 | 73.38 | 73.01 | 73.08 | 2,116,879 | -0.26(-0.36%) |
Aug 05, 2015 | 73.42 | 73.43 | 73.31 | 73.34 | 1,201,925 | -0.07(-0.10%) |
Aug 04, 2015 | 73.51 | 73.64 | 73.32 | 73.42 | 2,117,904 | +0.11(+0.15%) |
Aug 03, 2015 | 73.64 | 73.67 | 73.26 | 73.31 | 4,899,978 | -0.32(-0.44%) |
Jul 31, 2015 | 73.70 | 73.76 | 73.53 | 73.63 | 624,764 | +0.01(+0.01%) |
Jul 30, 2015 | 73.31 | 73.67 | 73.16 | 73.63 | 1,482,322 | +0.23(+0.32%) |
Jul 29, 2015 | 73.19 | 73.40 | 73.17 | 73.39 | 1,226,279 | +0.38(+0.51%) |
Jul 28, 2015 | 72.93 | 73.05 | 72.86 | 73.02 | 1,118,195 | +0.13(+0.18%) |
Jul 27, 2015 | 72.92 | 73.04 | 72.86 | 72.89 | 1,133,073 | -0.29(-0.39%) |
Jul 24, 2015 | 73.41 | 73.49 | 73.12 | 73.18 | 954,965 | -0.27(-0.37%) |
Jul 23, 2015 | 73.61 | 73.63 | 73.39 | 73.45 | 716,264 | -0.19(-0.26%) |
Jul 22, 2015 | 73.51 | 73.76 | 73.51 | 73.64 | 757,824 | +0.05(+0.06%) |
Jul 21, 2015 | 73.57 | 73.67 | 73.51 | 73.59 | 1,109,453 | +0.05(+0.06%) |
Jul 20, 2015 | 73.63 | 73.72 | 73.53 | 73.55 | 674,158 | -0.10(-0.14%) |
Jul 17, 2015 | 73.69 | 73.78 | 73.55 | 73.65 | 820,723 | +0.03(+0.04%) |
Jul 16, 2015 | 73.50 | 73.65 | 73.44 | 73.62 | 1,007,140 | +0.19(+0.27%) |
Jul 15, 2015 | 73.40 | 73.47 | 73.37 | 73.43 | 1,391,581 | +0.00(+0.00%) |
Jul 14, 2015 | 73.57 | 73.71 | 73.39 | 73.43 | 1,670,062 | -0.24(-0.33%) |
Jul 13, 2015 | 73.71 | 73.78 | 73.60 | 73.67 | 688,808 | -0.11(-0.15%) |
Jul 10, 2015 | 73.80 | 73.84 | 73.69 | 73.78 | 870,116 | +0.28(+0.37%) |
Jul 09, 2015 | 73.42 | 73.69 | 73.42 | 73.51 | 964,449 | +0.17(+0.23%) |
Jul 08, 2015 | 73.56 | 73.58 | 73.34 | 73.34 | 1,400,733 | -0.14(-0.19%) |
Jul 07, 2015 | 73.49 | 73.75 | 73.41 | 73.48 | 1,285,861 | -0.05(-0.07%) |
Jul 06, 2015 | 73.76 | 73.78 | 73.52 | 73.53 | 1,363,360 | -0.31(-0.42%) |
Jul 02, 2015 | 73.69 | 73.84 | 73.84 | 73.84 | 1,521,435 | +0.05(+0.06%) |
Jul 01, 2015 | 73.73 | 73.90 | 73.59 | 73.79 | 10,846,684 | +0.27(+0.37%) |
Jun 30, 2015 | 73.34 | 73.61 | 73.34 | 73.53 | 1,178,439 | +0.19(+0.26%) |
Jun 29, 2015 | 73.36 | 73.44 | 73.15 | 73.34 | 890,500 | -0.19(-0.26%) |
Jun 26, 2015 | 73.69 | 73.77 | 73.48 | 73.53 | 1,081,859 | -0.23(-0.32%) |
Jun 25, 2015 | 73.91 | 73.98 | 73.69 | 73.77 | 771,156 | -0.10(-0.14%) |
Jun 24, 2015 | 73.97 | 73.99 | 73.83 | 73.87 | 801,516 | +0.07(+0.09%) |
Jun 23, 2015 | 73.92 | 73.96 | 73.80 | 73.80 | 937,007 | -0.03(-0.04%) |
Jun 22, 2015 | 73.93 | 73.93 | 73.77 | 73.83 | 779,676 | +0.11(+0.15%) |
Jun 19, 2015 | 73.63 | 73.81 | 73.56 | 73.72 | 1,203,312 | +0.19(+0.25%) |
Jun 18, 2015 | 73.38 | 73.55 | 73.20 | 73.53 | 868,274 | +0.37(+0.51%) |
Jun 17, 2015 | 72.80 | 73.16 | 72.80 | 73.16 | 749,638 | +0.32(+0.44%) |
Jun 16, 2015 | 72.72 | 72.86 | 72.72 | 72.84 | 1,684,225 | -0.01(-0.02%) |
Jun 15, 2015 | 73.20 | 73.20 | 72.82 | 72.85 | 1,209,505 | -0.36(-0.49%) |
Jun 12, 2015 | 73.19 | 73.27 | 73.14 | 73.21 | 912,395 | +0.10(+0.14%) |
Jun 11, 2015 | 73.43 | 73.43 | 72.90 | 73.11 | 1,016,336 | +0.19(+0.27%) |
Jun 10, 2015 | 73.01 | 73.14 | 72.92 | 72.92 | 790,802 | -0.26(-0.36%) |
Jun 09, 2015 | 73.43 | 73.44 | 73.17 | 73.18 | 1,134,162 | -0.27(-0.37%) |
Jun 08, 2015 | 73.58 | 73.62 | 73.43 | 73.45 | 669,579 | -0.18(-0.25%) |
Jun 05, 2015 | 73.72 | 73.79 | 73.55 | 73.63 | 946,410 | -0.39(-0.53%) |
Jun 04, 2015 | 73.95 | 74.21 | 73.81 | 74.03 | 1,233,261 | -0.08(-0.11%) |
Jun 03, 2015 | 74.29 | 74.37 | 74.03 | 74.11 | 1,045,315 | -0.26(-0.35%) |
Jun 02, 2015 | 74.40 | 74.49 | 74.25 | 74.37 | 791,033 | -0.10(-0.13%) |
Jun 01, 2015 | 74.69 | 74.79 | 74.37 | 74.47 | 1,269,712 | -0.42(-0.55%) |
May 29, 2015 | 74.68 | 74.93 | 74.66 | 74.88 | 845,358 | +0.22(+0.29%) |
May 28, 2015 | 74.76 | 74.82 | 74.62 | 74.66 | 704,691 | -0.21(-0.28%) |
May 27, 2015 | 75.00 | 75.03 | 74.85 | 74.87 | 560,800 | -0.13(-0.18%) |
May 26, 2015 | 75.10 | 75.13 | 74.98 | 75.00 | 443,834 | -0.21(-0.27%) |
May 22, 2015 | 75.08 | 75.21 | 75.21 | 75.21 | 951,227 | +0.10(+0.13%) |
May 21, 2015 | 74.84 | 75.16 | 74.82 | 75.11 | 1,153,335 | +0.40(+0.54%) |
May 20, 2015 | 74.70 | 74.82 | 74.58 | 74.71 | 1,275,097 | +0.07(+0.09%) |
May 19, 2015 | 74.91 | 74.91 | 74.63 | 74.64 | 958,806 | -0.37(-0.49%) |
May 18, 2015 | 75.33 | 75.33 | 74.96 | 75.01 | 2,063,521 | -0.19(-0.26%) |
May 15, 2015 | 74.90 | 75.20 | 74.87 | 75.20 | 719,873 | +0.37(+0.50%) |
May 14, 2015 | 74.60 | 74.83 | 74.59 | 74.83 | 1,020,049 | +0.25(+0.33%) |
May 13, 2015 | 74.84 | 74.90 | 74.56 | 74.58 | 1,217,293 | +0.08(+0.11%) |
May 12, 2015 | 74.47 | 74.67 | 74.37 | 74.50 | 1,128,695 | -0.40(-0.53%) |
May 11, 2015 | 75.22 | 75.29 | 74.79 | 74.90 | 2,091,646 | -0.35(-0.46%) |
May 08, 2015 | 75.04 | 75.27 | 75.03 | 75.25 | 1,367,837 | +0.41(+0.55%) |
May 07, 2015 | 74.82 | 74.88 | 74.70 | 74.84 | 732,604 | -0.11(-0.15%) |
May 06, 2015 | 74.99 | 75.05 | 74.90 | 74.95 | 714,403 | -0.02(-0.03%) |
May 05, 2015 | 75.10 | 75.10 | 74.88 | 74.97 | 793,901 | -0.11(-0.15%) |
May 04, 2015 | 75.17 | 75.17 | 75.08 | 75.08 | 474,822 | -0.11(-0.14%) |
May 01, 2015 | 75.09 | 75.29 | 74.87 | 75.19 | 1,247,353 | +0.07(+0.10%) |
Apr 30, 2015 | 75.25 | 75.25 | 75.02 | 75.12 | 685,880 | -0.21(-0.28%) |
Apr 29, 2015 | 75.51 | 75.53 | 75.26 | 75.33 | 784,467 | -0.48(-0.63%) |
Apr 28, 2015 | 75.79 | 75.90 | 75.72 | 75.81 | 2,962,992 | -0.05(-0.07%) |
Apr 27, 2015 | 75.85 | 75.91 | 75.77 | 75.86 | 930,224 | +0.09(+0.11%) |
Apr 24, 2015 | 75.77 | 75.77 | 75.67 | 75.77 | 1,120,702 | +0.16(+0.21%) |
Apr 23, 2015 | 75.43 | 75.69 | 75.39 | 75.61 | 2,069,591 | +0.17(+0.23%) |
Apr 22, 2015 | 75.37 | 75.45 | 75.32 | 75.44 | 2,057,642 | +0.27(+0.36%) |
Apr 21, 2015 | 75.10 | 75.21 | 75.04 | 75.17 | 1,285,159 | +0.07(+0.09%) |
Apr 20, 2015 | 75.16 | 75.18 | 74.96 | 75.10 | 1,288,552 | -0.18(-0.24%) |
Apr 17, 2015 | 75.30 | 75.35 | 75.07 | 75.28 | 1,172,939 | -0.10(-0.13%) |
Apr 16, 2015 | 75.48 | 75.55 | 75.33 | 75.38 | 1,150,927 | -0.17(-0.22%) |
Apr 15, 2015 | 75.46 | 75.55 | 75.37 | 75.55 | 689,410 | +0.12(+0.16%) |
Apr 14, 2015 | 75.48 | 75.59 | 75.37 | 75.43 | 1,182,059 | +0.09(+0.11%) |
Apr 13, 2015 | 75.45 | 75.47 | 75.32 | 75.34 | 797,778 | -0.11(-0.14%) |
Apr 10, 2015 | 75.37 | 75.61 | 75.36 | 75.45 | 670,526 | +0.01(+0.01%) |
Apr 09, 2015 | 75.58 | 75.61 | 75.34 | 75.44 | 1,314,264 | +0.02(+0.03%) |
Apr 08, 2015 | 75.27 | 75.47 | 75.27 | 75.42 | 1,063,558 | +0.35(+0.47%) |
Apr 07, 2015 | 75.14 | 75.20 | 74.96 | 75.07 | 1,833,436 | -0.14(-0.19%) |
Apr 06, 2015 | 75.03 | 75.37 | 74.99 | 75.21 | 860,428 | +0.27(+0.36%) |
Apr 02, 2015 | 74.71 | 74.94 | 74.94 | 74.94 | 1,026,449 | +0.37(+0.50%) |
Apr 01, 2015 | 74.48 | 74.65 | 74.39 | 74.56 | 2,246,109 | +0.36(+0.49%) |
Mar 31, 2015 | 74.15 | 74.32 | 74.12 | 74.20 | 963,110 | -0.03(-0.04%) |
Mar 30, 2015 | 74.16 | 74.26 | 74.05 | 74.23 | 600,932 | +0.17(+0.23%) |
Mar 27, 2015 | 73.92 | 74.11 | 73.86 | 74.06 | 725,805 | +0.13(+0.17%) |
Mar 26, 2015 | 74.23 | 74.25 | 73.78 | 73.94 | 797,168 | -0.40(-0.54%) |
Mar 25, 2015 | 74.23 | 74.53 | 74.15 | 74.34 | 1,019,837 | +0.19(+0.25%) |
Mar 24, 2015 | 74.19 | 74.31 | 73.99 | 74.15 | 1,350,850 | +0.04(+0.05%) |
Mar 23, 2015 | 73.97 | 74.20 | 73.96 | 74.11 | 848,474 | +0.20(+0.27%) |
Mar 20, 2015 | 73.47 | 73.92 | 73.47 | 73.92 | 879,734 | +0.79(+1.09%) |
Mar 19, 2015 | 73.42 | 73.48 | 73.09 | 73.12 | 1,263,605 | -0.33(-0.45%) |
Mar 18, 2015 | 72.45 | 73.52 | 72.34 | 73.45 | 949,856 | +0.95(+1.31%) |
Mar 17, 2015 | 72.47 | 72.54 | 72.32 | 72.50 | 675,970 | +0.10(+0.14%) |
Mar 16, 2015 | 72.63 | 72.68 | 72.35 | 72.40 | 2,087,976 | -0.21(-0.29%) |
Mar 13, 2015 | 72.93 | 72.97 | 72.54 | 72.61 | 1,241,410 | -0.54(-0.73%) |
Mar 12, 2015 | 73.24 | 73.45 | 73.07 | 73.15 | 1,969,635 | +0.09(+0.12%) |
Mar 11, 2015 | 72.85 | 73.09 | 72.76 | 73.06 | 695,021 | +0.13(+0.17%) |
Mar 10, 2015 | 72.99 | 73.00 | 72.71 | 72.94 | 722,204 | -0.28(-0.39%) |
Mar 09, 2015 | 73.27 | 73.36 | 73.22 | 73.22 | 553,533 | -0.05(-0.07%) |
Mar 06, 2015 | 73.52 | 73.68 | 73.22 | 73.27 | 942,279 | -0.50(-0.67%) |
Mar 05, 2015 | 73.80 | 73.89 | 73.65 | 73.77 | 668,398 | -0.01(-0.01%) |
Mar 04, 2015 | 74.10 | 74.07 | 73.74 | 73.78 | 989,211 | -0.29(-0.39%) |
Mar 03, 2015 | 74.08 | 74.17 | 73.94 | 74.07 | 575,821 | +0.13(+0.18%) |
Mar 02, 2015 | 74.27 | 74.31 | 73.92 | 73.94 | 1,658,543 | -0.25(-0.33%) |
Feb 27, 2015 | 74.06 | 74.25 | 73.89 | 74.18 | 530,842 | +0.13(+0.17%) |
Feb 26, 2015 | 74.22 | 74.29 | 74.00 | 74.06 | 929,733 | -0.08(-0.11%) |
Feb 25, 2015 | 74.03 | 74.14 | 73.91 | 74.14 | 890,537 | +0.34(+0.46%) |
Feb 24, 2015 | 73.44 | 73.81 | 73.33 | 73.80 | 898,193 | +0.34(+0.47%) |
Feb 23, 2015 | 73.43 | 73.46 | 73.21 | 73.46 | 984,370 | -0.10(-0.13%) |
Feb 20, 2015 | 73.42 | 73.62 | 73.40 | 73.56 | 608,468 | +0.20(+0.28%) |
Feb 19, 2015 | 73.43 | 73.60 | 73.33 | 73.35 | 521,353 | -0.22(-0.30%) |
Feb 18, 2015 | 73.56 | 73.60 | 73.29 | 73.57 | 459,703 | -0.03(-0.04%) |
Feb 17, 2015 | 73.62 | 73.73 | 73.56 | 73.60 | 1,154,757 | -0.13(-0.17%) |
Feb 13, 2015 | 73.75 | 73.72 | 73.72 | 73.72 | 817,945 | +0.18(+0.24%) |
Feb 12, 2015 | 73.23 | 73.56 | 73.06 | 73.54 | 4,072,336 | +0.58(+0.80%) |
Feb 11, 2015 | 73.09 | 73.12 | 72.88 | 72.96 | 678,758 | -0.07(-0.09%) |
Feb 10, 2015 | 73.15 | 73.19 | 72.90 | 73.03 | 1,256,655 | -0.53(-0.73%) |
Feb 09, 2015 | 73.55 | 73.59 | 73.46 | 73.56 | 859,188 | +0.04(+0.05%) |
Feb 06, 2015 | 73.72 | 73.83 | 73.50 | 73.52 | 768,936 | -0.19(-0.26%) |
Feb 05, 2015 | 73.42 | 73.72 | 73.42 | 73.72 | 765,704 | +0.39(+0.53%) |
Feb 04, 2015 | 73.82 | 73.87 | 73.23 | 73.33 | 964,653 | -0.62(-0.84%) |
Feb 03, 2015 | 73.75 | 74.00 | 73.69 | 73.95 | 1,415,325 | +0.40(+0.54%) |
Feb 02, 2015 | 73.65 | 73.72 | 73.35 | 73.55 | 2,361,339 | +0.07(+0.10%) |
Jan 30, 2015 | 73.54 | 73.60 | 73.29 | 73.48 | 1,319,962 | +0.07(+0.09%) |
Jan 29, 2015 | 73.47 | 73.48 | 73.26 | 73.41 | 595,876 | +0.10(+0.13%) |
Jan 28, 2015 | 73.25 | 73.53 | 73.11 | 73.31 | 1,576,776 | +0.07(+0.10%) |
Jan 27, 2015 | 72.85 | 73.25 | 72.85 | 73.24 | 916,175 | +0.52(+0.71%) |
Jan 26, 2015 | 73.32 | 73.41 | 72.72 | 72.72 | 1,983,685 | -0.68(-0.93%) |
Jan 23, 2015 | 73.20 | 73.57 | 73.07 | 73.41 | 1,717,520 | +0.85(+1.18%) |
Jan 22, 2015 | 72.58 | 72.83 | 72.44 | 72.55 | 2,728,753 | -0.22(-0.31%) |
Jan 21, 2015 | 72.71 | 72.96 | 72.67 | 72.77 | 1,598,554 | -0.07(-0.09%) |
Jan 20, 2015 | 72.86 | 73.02 | 72.79 | 72.84 | 988,440 | -0.01(-0.02%) |
Jan 16, 2015 | 73.04 | 73.04 | 72.69 | 72.85 | 1,118,730 | +0.05(+0.07%) |
Jan 15, 2015 | 73.00 | 73.24 | 72.73 | 72.80 | 1,700,197 | +0.10(+0.14%) |
Jan 14, 2015 | 72.62 | 72.77 | 72.33 | 72.70 | 1,042,711 | +0.55(+0.76%) |
Jan 13, 2015 | 72.06 | 72.36 | 71.98 | 72.16 | 2,091,605 | +0.23(+0.32%) |
Jan 12, 2015 | 72.23 | 72.23 | 71.89 | 71.93 | 638,943 | -0.42(-0.58%) |
Jan 09, 2015 | 72.28 | 72.41 | 72.18 | 72.35 | 921,961 | -0.05(-0.06%) |
Jan 08, 2015 | 72.42 | 72.85 | 72.36 | 72.39 | 1,265,318 | +0.31(+0.43%) |
Jan 07, 2015 | 71.76 | 72.19 | 71.57 | 72.08 | 2,142,656 | +0.89(+1.26%) |
Jan 06, 2015 | 71.43 | 71.60 | 71.18 | 71.19 | 1,168,293 | -0.22(-0.31%) |
Jan 05, 2015 | 72.25 | 72.25 | 71.38 | 71.41 | 2,096,617 | -0.46(-0.64%) |
Jan 02, 2015 | 72.33 | 72.52 | 71.49 | 71.87 | 6,854,988 | -0.26(-0.36%) |
Dec 31, 2014 | 72.83 | 72.13 | 72.13 | 72.13 | 779,357 | -0.56(-0.77%) |
Dec 30, 2014 | 72.38 | 72.72 | 72.36 | 72.69 | 1,050,617 | +0.20(+0.27%) |
Dec 29, 2014 | 72.64 | 72.88 | 72.34 | 72.49 | 1,299,628 | -0.36(-0.49%) |
Dec 26, 2014 | 72.77 | 73.00 | 72.77 | 72.85 | 305,940 | -0.05(-0.07%) |
Dec 24, 2014 | 73.05 | 72.90 | 72.90 | 72.90 | 422,836 | +0.24(+0.33%) |
Dec 23, 2014 | 72.82 | 72.93 | 72.65 | 72.66 | 1,266,199 | -0.29(-0.39%) |
Dec 22, 2014 | 72.67 | 73.18 | 72.63 | 72.95 | 2,671,226 | +0.12(+0.16%) |
Dec 19, 2014 | 72.09 | 72.89 | 72.09 | 72.83 | 1,248,408 | +0.75(+1.04%) |
Dec 18, 2014 | 72.03 | 72.29 | 71.57 | 72.08 | 2,120,688 | +0.99(+1.39%) |
Dec 17, 2014 | 70.10 | 71.36 | 69.94 | 71.09 | 1,757,687 | +1.75(+2.52%) |
Dec 16, 2014 | 68.76 | 69.64 | 68.62 | 69.34 | 3,718,288 | -0.43(-0.62%) |
Dec 15, 2014 | 70.65 | 70.69 | 69.68 | 69.78 | 2,045,806 | -1.03(-1.45%) |
Dec 12, 2014 | 71.52 | 71.52 | 70.72 | 70.80 | 1,786,909 | -0.93(-1.29%) |
Dec 11, 2014 | 71.97 | 72.10 | 71.72 | 71.73 | 1,598,823 | -0.39(-0.54%) |
Dec 10, 2014 | 72.43 | 72.60 | 71.97 | 72.12 | 1,466,827 | -0.69(-0.95%) |
Dec 09, 2014 | 72.74 | 72.89 | 72.41 | 72.81 | 4,957,975 | -0.22(-0.30%) |
Dec 08, 2014 | 73.42 | 73.42 | 73.02 | 73.03 | 1,267,783 | -0.53(-0.72%) |
Dec 05, 2014 | 73.89 | 73.91 | 73.53 | 73.56 | 1,677,240 | -0.29(-0.39%) |
Dec 04, 2014 | 73.67 | 74.01 | 73.67 | 73.85 | 847,885 | +0.09(+0.12%) |
Dec 03, 2014 | 73.63 | 73.89 | 73.60 | 73.76 | 1,134,537 | +0.10(+0.14%) |
Dec 02, 2014 | 73.71 | 73.95 | 73.64 | 73.66 | 3,704,988 | -0.03(-0.04%) |
Dec 01, 2014 | 73.92 | 74.15 | 73.67 | 73.69 | 4,611,293 | -0.45(-0.61%) |
Nov 28, 2014 | 74.53 | 74.58 | 74.15 | 74.15 | 504,279 | -0.42(-0.56%) |
Nov 26, 2014 | 74.43 | 74.56 | 74.56 | 74.56 | 367,284 | +0.25(+0.33%) |
Nov 25, 2014 | 74.33 | 74.41 | 74.22 | 74.31 | 582,554 | +0.02(+0.03%) |
Nov 24, 2014 | 74.31 | 74.41 | 74.26 | 74.30 | 1,440,629 | +0.01(+0.02%) |
Nov 21, 2014 | 74.19 | 74.34 | 74.10 | 74.28 | 896,142 | +0.30(+0.41%) |
Nov 20, 2014 | 73.83 | 74.01 | 73.78 | 73.98 | 1,241,575 | +0.22(+0.30%) |
Nov 19, 2014 | 73.70 | 73.81 | 73.70 | 73.76 | 640,228 | +0.05(+0.06%) |
Nov 18, 2014 | 73.66 | 73.74 | 73.55 | 73.72 | 652,960 | +0.14(+0.19%) |
Nov 17, 2014 | 73.75 | 73.75 | 73.57 | 73.57 | 705,601 | -0.22(-0.29%) |
Nov 14, 2014 | 73.79 | 73.86 | 73.74 | 73.79 | 1,321,640 | -0.06(-0.08%) |
Nov 13, 2014 | 73.98 | 73.98 | 73.74 | 73.85 | 832,495 | -0.04(-0.05%) |
Nov 12, 2014 | 73.85 | 73.91 | 73.75 | 73.88 | 1,221,374 | +0.03(+0.04%) |
Nov 11, 2014 | 73.83 | 73.89 | 73.68 | 73.86 | 657,692 | -0.04(-0.05%) |
Nov 10, 2014 | 74.22 | 74.22 | 73.81 | 73.90 | 1,399,673 | -0.09(-0.12%) |
Nov 07, 2014 | 73.80 | 74.01 | 73.76 | 73.99 | 1,803,009 | +0.12(+0.17%) |
Nov 06, 2014 | 73.96 | 74.00 | 73.79 | 73.86 | 1,783,321 | -0.05(-0.07%) |
Nov 05, 2014 | 73.94 | 74.05 | 73.90 | 73.92 | 1,842,356 | -0.05(-0.06%) |
Nov 04, 2014 | 74.08 | 74.19 | 73.93 | 73.96 | 1,120,874 | -0.18(-0.25%) |