Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 78.63 | 79.61 | 78.40 | 79.03 | 671,630 | +0.40(+0.51%) |
Jul 30, 2015 | 79.05 | 79.36 | 78.27 | 78.63 | 755,871 | -0.44(-0.56%) |
Jul 29, 2015 | 79.16 | 79.41 | 78.67 | 79.07 | 514,440 | +0.05(+0.06%) |
Jul 28, 2015 | 78.60 | 79.04 | 77.78 | 79.02 | 579,607 | +0.59(+0.75%) |
Jul 27, 2015 | 79.20 | 79.21 | 78.20 | 78.43 | 812,490 | -0.96(-1.21%) |
Jul 24, 2015 | 79.91 | 79.96 | 79.13 | 79.39 | 533,324 | -0.74(-0.92%) |
Jul 23, 2015 | 80.29 | 80.99 | 79.91 | 80.13 | 602,689 | +0.07(+0.09%) |
Jul 22, 2015 | 79.66 | 80.25 | 79.63 | 80.06 | 1,034,638 | +0.44(+0.55%) |
Jul 21, 2015 | 80.00 | 80.26 | 79.07 | 79.62 | 1,129,538 | -0.26(-0.33%) |
Jul 20, 2015 | 79.97 | 80.28 | 79.76 | 79.88 | 877,968 | -0.09(-0.11%) |
Jul 17, 2015 | 79.84 | 80.02 | 79.51 | 79.97 | 1,263,466 | +0.13(+0.16%) |
Jul 16, 2015 | 79.99 | 80.41 | 79.60 | 79.84 | 584,936 | +0.17(+0.21%) |
Jul 15, 2015 | 80.26 | 80.40 | 79.62 | 79.67 | 981,923 | -0.40(-0.50%) |
Jul 14, 2015 | 79.71 | 80.22 | 79.44 | 80.07 | 1,177,062 | +0.57(+0.72%) |
Jul 13, 2015 | 79.71 | 79.86 | 78.91 | 79.50 | 985,924 | +0.20(+0.25%) |
Jul 10, 2015 | 79.50 | 79.52 | 79.12 | 79.30 | 955,308 | +0.48(+0.61%) |
Jul 09, 2015 | 79.75 | 79.75 | 78.79 | 78.82 | 897,803 | +0.01(+0.01%) |
Jul 08, 2015 | 79.16 | 79.50 | 78.67 | 78.81 | 903,674 | -0.85(-1.07%) |
Jul 07, 2015 | 79.94 | 80.04 | 78.85 | 79.66 | 1,200,476 | +0.11(+0.14%) |
Jul 06, 2015 | 78.53 | 80.11 | 78.53 | 79.55 | 2,077,168 | +0.61(+0.77%) |
Jul 02, 2015 | 79.54 | 78.94 | 78.94 | 78.94 | 1,258,500 | -0.38(-0.48%) |
Jul 01, 2015 | 79.96 | 80.40 | 79.20 | 79.32 | 1,735,845 | -0.15(-0.19%) |
Jun 30, 2015 | 79.97 | 80.13 | 79.31 | 79.47 | 1,737,549 | -0.14(-0.18%) |
Jun 29, 2015 | 80.21 | 81.21 | 79.56 | 79.61 | 1,216,313 | -1.47(-1.81%) |
Jun 26, 2015 | 80.98 | 81.38 | 80.86 | 81.08 | 1,581,606 | +0.17(+0.21%) |
Jun 25, 2015 | 80.57 | 81.35 | 79.84 | 80.91 | 1,543,783 | +0.72(+0.90%) |
Jun 24, 2015 | 81.55 | 81.55 | 80.19 | 80.19 | 987,087 | -1.38(-1.69%) |
Jun 23, 2015 | 82.11 | 82.31 | 81.49 | 81.57 | 842,644 | -0.56(-0.68%) |
Jun 22, 2015 | 83.33 | 83.33 | 82.04 | 82.13 | 1,264,841 | -0.06(-0.07%) |
Jun 19, 2015 | 81.44 | 82.37 | 81.02 | 82.19 | 2,881,729 | +0.74(+0.91%) |
Jun 18, 2015 | 81.45 | 81.76 | 80.90 | 81.45 | 887,990 | +0.38(+0.47%) |
Jun 17, 2015 | 81.70 | 81.70 | 80.73 | 81.07 | 975,786 | -0.44(-0.54%) |
Jun 16, 2015 | 81.21 | 82.00 | 81.21 | 81.51 | 821,005 | +0.23(+0.28%) |
Jun 15, 2015 | 81.04 | 81.51 | 80.78 | 81.28 | 736,163 | -0.12(-0.15%) |
Jun 12, 2015 | 81.74 | 82.14 | 81.31 | 81.40 | 489,557 | -0.79(-0.96%) |
Jun 11, 2015 | 82.02 | 82.38 | 81.74 | 82.19 | 699,321 | +0.51(+0.62%) |
Jun 10, 2015 | 81.75 | 82.02 | 81.44 | 81.68 | 977,049 | +0.19(+0.23%) |
Jun 09, 2015 | 82.00 | 82.40 | 81.43 | 81.49 | 797,143 | -0.38(-0.46%) |
Jun 08, 2015 | 82.31 | 82.70 | 81.81 | 81.87 | 1,068,410 | -0.67(-0.81%) |
Jun 05, 2015 | 82.38 | 82.75 | 81.92 | 82.54 | 638,114 | -0.06(-0.07%) |
Jun 04, 2015 | 83.63 | 83.93 | 82.45 | 82.60 | 855,383 | -1.36(-1.62%) |
Jun 03, 2015 | 84.00 | 84.12 | 83.57 | 83.96 | 474,314 | +0.14(+0.17%) |
Jun 02, 2015 | 83.84 | 83.92 | 83.27 | 83.82 | 679,736 | -0.06(-0.07%) |
Jun 01, 2015 | 83.94 | 84.40 | 83.39 | 83.88 | 684,864 | +0.10(+0.12%) |
May 29, 2015 | 84.18 | 84.40 | 83.25 | 83.78 | 928,784 | -0.45(-0.53%) |
May 28, 2015 | 84.01 | 84.34 | 83.77 | 84.23 | 714,807 | +0.17(+0.20%) |
May 27, 2015 | 83.81 | 84.08 | 83.59 | 84.06 | 672,474 | +0.31(+0.37%) |
May 26, 2015 | 84.02 | 84.16 | 83.68 | 83.75 | 792,618 | -0.34(-0.40%) |
May 22, 2015 | 83.39 | 84.09 | 84.09 | 84.09 | 715,300 | +0.60(+0.72%) |
May 21, 2015 | 83.46 | 83.68 | 83.05 | 83.49 | 681,668 | -0.20(-0.24%) |
May 20, 2015 | 83.09 | 83.73 | 82.86 | 83.69 | 785,235 | +0.49(+0.59%) |
May 19, 2015 | 83.00 | 83.53 | 82.70 | 83.20 | 677,581 | +0.50(+0.60%) |
May 18, 2015 | 81.61 | 82.94 | 81.26 | 82.70 | 1,114,439 | +1.22(+1.50%) |
May 15, 2015 | 81.89 | 82.20 | 81.02 | 81.48 | 1,317,332 | -0.38(-0.46%) |
May 14, 2015 | 81.40 | 81.91 | 81.21 | 81.86 | 957,917 | +0.88(+1.09%) |
May 13, 2015 | 81.27 | 81.70 | 80.89 | 80.98 | 824,314 | +0.06(+0.07%) |
May 12, 2015 | 81.07 | 81.30 | 80.62 | 80.92 | 1,556,636 | -0.67(-0.82%) |
May 11, 2015 | 82.18 | 82.34 | 81.51 | 81.59 | 824,961 | -0.58(-0.71%) |
May 08, 2015 | 82.49 | 82.92 | 82.08 | 82.17 | 716,206 | +0.41(+0.50%) |
May 07, 2015 | 81.33 | 82.02 | 81.33 | 81.76 | 1,072,645 | +0.35(+0.43%) |
May 06, 2015 | 81.92 | 82.06 | 81.17 | 81.41 | 1,064,089 | -0.10(-0.12%) |
May 05, 2015 | 80.58 | 83.28 | 80.41 | 81.51 | 1,510,240 | -0.83(-1.01%) |
May 04, 2015 | 82.69 | 83.02 | 82.25 | 82.34 | 946,386 | -0.06(-0.07%) |
May 01, 2015 | 81.69 | 82.45 | 81.61 | 82.40 | 1,067,893 | +1.30(+1.60%) |
Apr 30, 2015 | 82.49 | 82.70 | 80.99 | 81.10 | 1,155,483 | -1.54(-1.86%) |
Apr 29, 2015 | 83.26 | 83.36 | 81.81 | 82.64 | 577,152 | -0.95(-1.14%) |
Apr 28, 2015 | 83.69 | 84.00 | 82.06 | 83.59 | 744,698 | -0.20(-0.24%) |
Apr 27, 2015 | 85.10 | 85.17 | 83.64 | 83.79 | 1,361,669 | -0.12(-0.14%) |
Apr 24, 2015 | 83.50 | 84.10 | 83.13 | 83.91 | 787,021 | +0.50(+0.60%) |
Apr 23, 2015 | 83.15 | 83.72 | 82.47 | 83.41 | 614,999 | +0.19(+0.23%) |
Apr 22, 2015 | 83.14 | 83.58 | 82.63 | 83.22 | 583,073 | +0.10(+0.12%) |
Apr 21, 2015 | 82.24 | 83.30 | 81.95 | 83.12 | 952,632 | +1.28(+1.56%) |
Apr 20, 2015 | 81.71 | 82.08 | 81.51 | 81.84 | 691,669 | +0.58(+0.71%) |
Apr 17, 2015 | 81.50 | 81.89 | 80.77 | 81.26 | 624,676 | -0.87(-1.06%) |
Apr 16, 2015 | 81.72 | 82.25 | 81.66 | 82.13 | 596,884 | +0.52(+0.64%) |
Apr 15, 2015 | 82.07 | 82.49 | 81.54 | 81.61 | 740,265 | -0.40(-0.49%) |
Apr 14, 2015 | 82.00 | 82.30 | 81.59 | 82.01 | 932,173 | +0.25(+0.31%) |
Apr 13, 2015 | 81.90 | 82.39 | 81.66 | 81.76 | 650,075 | -0.14(-0.17%) |
Apr 10, 2015 | 81.48 | 82.32 | 81.48 | 81.90 | 720,279 | +0.38(+0.47%) |
Apr 09, 2015 | 81.61 | 81.94 | 80.95 | 81.52 | 1,168,392 | -0.22(-0.27%) |
Apr 08, 2015 | 82.14 | 82.63 | 81.63 | 81.74 | 715,728 | -0.12(-0.15%) |
Apr 07, 2015 | 81.75 | 82.48 | 81.75 | 81.86 | 1,000,633 | +0.39(+0.48%) |
Apr 06, 2015 | 80.57 | 81.84 | 80.15 | 81.47 | 969,403 | +0.88(+1.09%) |
Apr 02, 2015 | 80.31 | 80.59 | 80.59 | 80.59 | 1,047,400 | +0.54(+0.67%) |
Apr 01, 2015 | 81.25 | 81.44 | 79.83 | 80.05 | 2,375,547 | -1.23(-1.51%) |
Mar 31, 2015 | 81.76 | 82.00 | 81.23 | 81.28 | 814,081 | -0.89(-1.08%) |
Mar 30, 2015 | 82.31 | 82.50 | 81.70 | 82.17 | 979,874 | +0.34(+0.42%) |
Mar 27, 2015 | 81.00 | 81.87 | 80.89 | 81.83 | 913,674 | +0.76(+0.94%) |
Mar 26, 2015 | 80.87 | 81.55 | 80.38 | 81.07 | 864,260 | +0.02(+0.02%) |
Mar 25, 2015 | 82.29 | 82.48 | 80.95 | 81.05 | 1,219,670 | -1.14(-1.39%) |
Mar 24, 2015 | 82.59 | 82.97 | 81.93 | 82.19 | 1,045,996 | -0.65(-0.78%) |
Mar 23, 2015 | 81.90 | 83.04 | 81.62 | 82.84 | 1,347,022 | +0.98(+1.20%) |
Mar 20, 2015 | 81.92 | 81.97 | 81.54 | 81.86 | 1,327,596 | +0.42(+0.52%) |
Mar 19, 2015 | 81.42 | 81.79 | 81.27 | 81.44 | 707,813 | -0.20(-0.24%) |
Mar 18, 2015 | 81.18 | 81.66 | 80.55 | 81.64 | 1,762,199 | +0.53(+0.65%) |
Mar 17, 2015 | 81.00 | 81.23 | 80.69 | 81.11 | 889,202 | -0.30(-0.37%) |
Mar 16, 2015 | 81.08 | 81.81 | 80.87 | 81.41 | 992,583 | +0.60(+0.74%) |
Mar 13, 2015 | 79.80 | 80.95 | 79.73 | 80.81 | 1,556,631 | +1.11(+1.39%) |
Mar 12, 2015 | 79.70 | 79.75 | 79.18 | 79.70 | 1,083,779 | +0.29(+0.37%) |
Mar 11, 2015 | 78.39 | 79.54 | 77.90 | 79.41 | 1,936,237 | +1.31(+1.68%) |
Mar 10, 2015 | 77.14 | 78.36 | 76.94 | 78.10 | 2,141,263 | +0.10(+0.13%) |
Mar 09, 2015 | 77.58 | 78.30 | 77.36 | 78.00 | 2,078,195 | +0.37(+0.48%) |
Mar 06, 2015 | 76.69 | 77.75 | 76.39 | 77.63 | 2,518,783 | +0.70(+0.91%) |
Mar 05, 2015 | 76.53 | 77.00 | 76.02 | 76.93 | 1,539,847 | +0.18(+0.23%) |
Mar 04, 2015 | 75.71 | 77.26 | 75.89 | 76.75 | 1,971,101 | +0.86(+1.13%) |
Mar 03, 2015 | 75.39 | 75.97 | 74.95 | 75.89 | 2,088,603 | +0.33(+0.44%) |
Mar 02, 2015 | 74.60 | 75.64 | 74.44 | 75.56 | 1,372,827 | +0.96(+1.29%) |
Feb 27, 2015 | 74.11 | 74.64 | 73.90 | 74.60 | 1,312,278 | +0.30(+0.40%) |
Feb 26, 2015 | 74.04 | 74.43 | 73.78 | 74.30 | 877,419 | +0.37(+0.50%) |
Feb 25, 2015 | 73.11 | 74.31 | 72.92 | 73.93 | 1,148,733 | +1.00(+1.37%) |
Feb 24, 2015 | 73.75 | 74.00 | 72.55 | 72.93 | 1,579,951 | -0.93(-1.26%) |
Feb 23, 2015 | 73.65 | 74.41 | 73.52 | 73.86 | 1,886,601 | +0.10(+0.14%) |
Feb 20, 2015 | 73.02 | 73.94 | 72.88 | 73.76 | 2,844,425 | +0.52(+0.71%) |
Feb 19, 2015 | 72.59 | 73.31 | 72.52 | 73.24 | 1,567,217 | -0.04(-0.05%) |
Feb 18, 2015 | 72.61 | 73.69 | 72.61 | 73.28 | 1,603,791 | +0.50(+0.69%) |
Feb 17, 2015 | 72.98 | 73.40 | 72.19 | 72.78 | 2,259,782 | -0.32(-0.44%) |
Feb 13, 2015 | 75.00 | 73.10 | 73.10 | 73.10 | 6,205,600 | -3.29(-4.31%) |
Feb 12, 2015 | 76.15 | 76.53 | 75.78 | 76.39 | 1,156,638 | +0.44(+0.58%) |
Feb 11, 2015 | 76.02 | 76.26 | 75.31 | 75.95 | 635,774 | +0.18(+0.24%) |
Feb 10, 2015 | 75.00 | 75.89 | 74.88 | 75.77 | 665,845 | +1.10(+1.47%) |
Feb 09, 2015 | 75.25 | 75.59 | 74.28 | 74.67 | 970,304 | -0.90(-1.19%) |
Feb 06, 2015 | 76.93 | 76.97 | 75.26 | 75.57 | 809,650 | -1.20(-1.56%) |
Feb 05, 2015 | 76.08 | 77.10 | 76.08 | 76.77 | 790,869 | +0.81(+1.07%) |
Feb 04, 2015 | 75.22 | 76.25 | 75.10 | 75.96 | 853,640 | +0.36(+0.48%) |
Feb 03, 2015 | 75.56 | 76.11 | 75.07 | 75.60 | 1,052,733 | +0.03(+0.04%) |
Feb 02, 2015 | 75.07 | 75.58 | 74.52 | 75.57 | 1,094,477 | +0.51(+0.68%) |
Jan 30, 2015 | 75.69 | 76.04 | 74.96 | 75.06 | 1,003,237 | -1.08(-1.42%) |
Jan 29, 2015 | 75.73 | 76.22 | 75.03 | 76.14 | 650,094 | +0.62(+0.82%) |
Jan 28, 2015 | 76.24 | 76.60 | 75.49 | 75.52 | 771,559 | -0.52(-0.68%) |
Jan 27, 2015 | 75.71 | 76.56 | 75.62 | 76.04 | 822,386 | -0.15(-0.20%) |
Jan 26, 2015 | 75.77 | 76.34 | 75.42 | 76.19 | 723,906 | +0.34(+0.45%) |
Jan 23, 2015 | 76.12 | 76.26 | 75.59 | 75.85 | 751,278 | -0.30(-0.39%) |
Jan 22, 2015 | 75.98 | 76.32 | 75.00 | 76.15 | 1,358,000 | +0.42(+0.55%) |
Jan 21, 2015 | 74.87 | 75.83 | 74.82 | 75.73 | 848,926 | +0.52(+0.69%) |
Jan 20, 2015 | 75.52 | 75.94 | 74.78 | 75.21 | 517,647 | +0.16(+0.21%) |
Jan 16, 2015 | 74.40 | 75.15 | 74.40 | 75.05 | 997,398 | +0.59(+0.79%) |
Jan 15, 2015 | 74.69 | 75.10 | 74.39 | 74.46 | 742,408 | -0.23(-0.31%) |
Jan 14, 2015 | 73.74 | 74.77 | 73.67 | 74.69 | 811,930 | +0.15(+0.20%) |
Jan 13, 2015 | 74.87 | 75.29 | 74.00 | 74.54 | 847,776 | +0.12(+0.16%) |
Jan 12, 2015 | 75.45 | 75.47 | 74.23 | 74.42 | 594,256 | -0.80(-1.06%) |
Jan 09, 2015 | 76.14 | 76.20 | 75.15 | 75.22 | 491,684 | -0.55(-0.73%) |
Jan 08, 2015 | 74.87 | 76.06 | 74.84 | 75.77 | 1,084,425 | +1.48(+1.99%) |
Jan 07, 2015 | 73.87 | 74.72 | 73.82 | 74.29 | 1,155,752 | +0.67(+0.91%) |
Jan 06, 2015 | 74.89 | 75.11 | 73.43 | 73.62 | 1,237,639 | -1.08(-1.45%) |
Jan 05, 2015 | 75.36 | 75.93 | 74.45 | 74.70 | 1,220,818 | -1.13(-1.49%) |
Jan 02, 2015 | 75.84 | 76.37 | 75.37 | 75.83 | 947,245 | +0.09(+0.12%) |
Dec 31, 2014 | 76.19 | 75.74 | 75.74 | 75.74 | 575,100 | -0.26(-0.34%) |
Dec 30, 2014 | 76.00 | 76.29 | 75.54 | 76.00 | 330,518 | -0.10(-0.13%) |
Dec 29, 2014 | 76.06 | 76.40 | 75.84 | 76.10 | 553,044 | -0.12(-0.16%) |
Dec 26, 2014 | 76.07 | 76.50 | 75.92 | 76.22 | 379,683 | +0.16(+0.21%) |
Dec 24, 2014 | 76.00 | 76.06 | 76.06 | 76.06 | 249,000 | +0.07(+0.09%) |
Dec 23, 2014 | 76.40 | 76.52 | 75.69 | 75.99 | 542,823 | -0.36(-0.47%) |
Dec 22, 2014 | 76.00 | 76.53 | 75.97 | 76.35 | 792,335 | +0.41(+0.54%) |
Dec 19, 2014 | 75.41 | 76.00 | 75.07 | 75.94 | 1,794,645 | +0.74(+0.98%) |
Dec 18, 2014 | 75.15 | 75.22 | 74.71 | 75.20 | 1,089,444 | +0.87(+1.17%) |
Dec 17, 2014 | 72.81 | 74.61 | 72.78 | 74.33 | 1,248,302 | +1.56(+2.14%) |
Dec 16, 2014 | 72.69 | 73.78 | 72.23 | 72.77 | 1,110,083 | -0.09(-0.12%) |
Dec 15, 2014 | 73.50 | 73.96 | 72.14 | 72.86 | 1,193,551 | -0.54(-0.74%) |
Dec 12, 2014 | 74.16 | 74.43 | 73.33 | 73.40 | 940,704 | -1.11(-1.49%) |
Dec 11, 2014 | 74.75 | 75.11 | 74.37 | 74.51 | 686,979 | +0.06(+0.08%) |
Dec 10, 2014 | 75.21 | 75.50 | 74.39 | 74.45 | 925,502 | -0.70(-0.93%) |
Dec 09, 2014 | 75.30 | 75.55 | 74.67 | 75.15 | 1,180,846 | -0.72(-0.95%) |
Dec 08, 2014 | 75.65 | 76.40 | 75.63 | 75.87 | 1,008,179 | +0.24(+0.32%) |
Dec 05, 2014 | 75.30 | 75.71 | 75.22 | 75.63 | 730,947 | +0.33(+0.44%) |
Dec 04, 2014 | 75.65 | 75.85 | 75.28 | 75.30 | 766,348 | -0.39(-0.52%) |
Dec 03, 2014 | 75.59 | 76.17 | 75.49 | 75.69 | 716,935 | -0.01(-0.01%) |
Dec 02, 2014 | 76.00 | 76.20 | 75.47 | 75.70 | 866,135 | -0.31(-0.41%) |
Dec 01, 2014 | 76.47 | 76.64 | 75.68 | 76.01 | 1,349,624 | -0.52(-0.68%) |
Nov 28, 2014 | 76.25 | 76.63 | 76.14 | 76.53 | 746,763 | +0.43(+0.57%) |
Nov 26, 2014 | 75.23 | 76.10 | 76.10 | 76.10 | 1,255,900 | +1.04(+1.39%) |
Nov 25, 2014 | 74.50 | 75.09 | 74.12 | 75.06 | 1,331,698 | +0.57(+0.77%) |
Nov 24, 2014 | 74.54 | 74.76 | 73.84 | 74.49 | 2,453,978 | -0.05(-0.07%) |
Nov 21, 2014 | 75.71 | 75.80 | 74.45 | 74.54 | 1,177,529 | -0.59(-0.79%) |
Nov 20, 2014 | 74.99 | 75.29 | 74.59 | 75.13 | 761,137 | +0.01(+0.01%) |
Nov 19, 2014 | 75.24 | 75.37 | 74.59 | 75.12 | 898,490 | -0.11(-0.15%) |
Nov 18, 2014 | 75.42 | 75.81 | 75.01 | 75.23 | 1,834,808 | -0.28(-0.37%) |
Nov 17, 2014 | 75.78 | 75.85 | 74.92 | 75.51 | 1,369,054 | -0.15(-0.20%) |
Nov 14, 2014 | 77.00 | 77.53 | 75.57 | 75.66 | 3,533,113 | -1.38(-1.79%) |
Nov 13, 2014 | 77.17 | 77.36 | 76.61 | 77.04 | 2,901,867 | +0.32(+0.42%) |
Nov 12, 2014 | 76.00 | 77.10 | 75.34 | 76.72 | 2,949,846 | +0.59(+0.77%) |
Nov 11, 2014 | 75.02 | 76.21 | 74.78 | 76.13 | 2,277,657 | +1.41(+1.89%) |
Nov 10, 2014 | 74.48 | 74.84 | 73.55 | 74.72 | 3,443,009 | +0.23(+0.31%) |
Nov 07, 2014 | 74.28 | 74.95 | 72.70 | 74.49 | 6,676,019 | -3.54(-4.54%) |
Nov 06, 2014 | 77.45 | 78.07 | 77.15 | 78.03 | 1,168,183 | +0.52(+0.67%) |
Nov 05, 2014 | 78.06 | 78.11 | 77.40 | 77.51 | 603,336 | -0.33(-0.42%) |
Nov 04, 2014 | 77.83 | 78.21 | 77.39 | 77.84 | 697,898 | -0.19(-0.24%) |
Nov 03, 2014 | 78.08 | 78.41 | 77.50 | 78.03 | 806,929 | -0.04(-0.05%) |
Oct 31, 2014 | 78.33 | 78.52 | 77.75 | 78.07 | 793,331 | +0.45(+0.58%) |
Oct 30, 2014 | 77.05 | 77.76 | 76.38 | 77.62 | 787,786 | +0.25(+0.32%) |
Oct 29, 2014 | 77.68 | 78.31 | 77.02 | 77.37 | 730,045 | -0.21(-0.27%) |
Oct 28, 2014 | 76.81 | 77.75 | 76.70 | 77.58 | 777,984 | +0.88(+1.15%) |
Oct 27, 2014 | 76.75 | 76.78 | 76.73 | 76.70 | 599,621 | -0.03(-0.04%) |
Oct 24, 2014 | 76.29 | 76.79 | 76.20 | 76.73 | 543,806 | +0.48(+0.63%) |
Oct 23, 2014 | 76.33 | 76.68 | 75.89 | 76.25 | 638,377 | +0.97(+1.29%) |
Oct 22, 2014 | 76.00 | 76.35 | 75.25 | 75.28 | 1,047,275 | -0.22(-0.29%) |
Oct 21, 2014 | 74.12 | 75.50 | 74.11 | 75.50 | 946,344 | +1.94(+2.64%) |
Oct 20, 2014 | 72.75 | 73.58 | 72.62 | 73.56 | 713,649 | +0.81(+1.11%) |
Oct 17, 2014 | 72.66 | 72.98 | 72.13 | 72.75 | 826,805 | +0.72(+1.00%) |
Oct 16, 2014 | 71.89 | 72.70 | 71.71 | 72.03 | 1,115,274 | -0.71(-0.98%) |
Oct 15, 2014 | 73.00 | 73.77 | 71.83 | 72.74 | 2,144,016 | -0.85(-1.16%) |
Oct 14, 2014 | 73.71 | 74.16 | 73.38 | 73.59 | 1,055,377 | +0.03(+0.04%) |
Oct 13, 2014 | 73.31 | 74.38 | 73.18 | 73.56 | 897,348 | +0.14(+0.19%) |
Oct 10, 2014 | 74.05 | 74.74 | 73.42 | 73.42 | 657,436 | -0.57(-0.77%) |
Oct 09, 2014 | 75.04 | 75.39 | 73.99 | 73.99 | 1,301,365 | -1.02(-1.36%) |
Oct 08, 2014 | 73.06 | 75.12 | 72.66 | 75.01 | 882,057 | +1.88(+2.57%) |
Oct 07, 2014 | 73.38 | 73.82 | 73.05 | 73.13 | 776,728 | -0.68(-0.92%) |
Oct 06, 2014 | 74.48 | 74.69 | 73.55 | 73.81 | 652,602 | -0.64(-0.86%) |
Oct 03, 2014 | 74.04 | 74.53 | 73.75 | 74.45 | 983,802 | +0.71(+0.96%) |
Oct 02, 2014 | 72.99 | 73.85 | 72.81 | 73.74 | 774,537 | +0.96(+1.32%) |
Oct 01, 2014 | 73.30 | 73.61 | 72.48 | 72.78 | 914,273 | -0.36(-0.49%) |
Sep 30, 2014 | 73.42 | 73.82 | 73.06 | 73.14 | 1,019,006 | -0.34(-0.46%) |
Sep 29, 2014 | 73.00 | 73.70 | 72.78 | 73.48 | 732,492 | +0.08(+0.11%) |
Sep 26, 2014 | 73.86 | 73.95 | 73.28 | 73.40 | 842,305 | -0.37(-0.50%) |
Sep 25, 2014 | 74.86 | 74.86 | 73.53 | 73.77 | 752,242 | -1.17(-1.56%) |
Sep 24, 2014 | 74.01 | 74.97 | 73.67 | 74.94 | 599,056 | +0.93(+1.26%) |
Sep 23, 2014 | 74.55 | 74.59 | 73.88 | 74.01 | 537,187 | -0.75(-1.00%) |
Sep 22, 2014 | 74.72 | 75.13 | 74.26 | 74.76 | 652,334 | -0.12(-0.16%) |
Sep 19, 2014 | 75.08 | 75.08 | 74.64 | 74.88 | 1,884,482 | +0.17(+0.23%) |
Sep 18, 2014 | 74.01 | 74.85 | 74.01 | 74.71 | 965,826 | +0.78(+1.06%) |
Sep 17, 2014 | 73.89 | 74.06 | 72.84 | 73.93 | 1,595,317 | -0.31(-0.42%) |
Sep 16, 2014 | 73.67 | 74.31 | 73.45 | 74.24 | 1,187,853 | +0.31(+0.42%) |
Sep 15, 2014 | 74.14 | 74.16 | 73.73 | 73.93 | 421,826 | -0.14(-0.19%) |
Sep 12, 2014 | 74.40 | 74.50 | 73.78 | 74.07 | 551,735 | -0.24(-0.32%) |
Sep 11, 2014 | 74.01 | 74.39 | 73.72 | 74.31 | 552,410 | +0.10(+0.13%) |
Sep 10, 2014 | 74.51 | 74.51 | 73.94 | 74.21 | 468,458 | -0.08(-0.11%) |
Sep 09, 2014 | 74.50 | 74.90 | 74.17 | 74.29 | 565,256 | -0.14(-0.19%) |
Sep 08, 2014 | 74.25 | 74.52 | 73.94 | 74.43 | 648,305 | +0.13(+0.17%) |
Sep 05, 2014 | 74.10 | 74.33 | 73.60 | 74.30 | 562,008 | +0.18(+0.24%) |
Sep 04, 2014 | 74.74 | 74.79 | 73.77 | 74.12 | 695,613 | -0.43(-0.58%) |
Sep 03, 2014 | 74.90 | 75.09 | 74.46 | 74.55 | 559,200 | -0.03(-0.04%) |
Sep 02, 2014 | 74.95 | 75.27 | 74.49 | 74.58 | 763,913 | -0.10(-0.13%) |
Aug 29, 2014 | 74.59 | 74.68 | 74.68 | 74.68 | 544,900 | +0.26(+0.35%) |
Aug 28, 2014 | 74.34 | 74.67 | 74.07 | 74.42 | 510,236 | -0.15(-0.20%) |
Aug 27, 2014 | 74.37 | 74.82 | 74.16 | 74.57 | 477,554 | +0.14(+0.19%) |
Aug 26, 2014 | 74.00 | 74.49 | 73.85 | 74.43 | 517,264 | +0.53(+0.72%) |
Aug 25, 2014 | 73.84 | 74.02 | 73.64 | 73.90 | 475,865 | +0.25(+0.34%) |
Aug 22, 2014 | 73.93 | 74.08 | 73.58 | 73.65 | 572,793 | -0.18(-0.24%) |
Aug 21, 2014 | 73.84 | 74.28 | 73.75 | 73.83 | 590,769 | +0.11(+0.15%) |
Aug 20, 2014 | 73.49 | 73.99 | 73.00 | 73.72 | 704,955 | -0.08(-0.11%) |
Aug 19, 2014 | 73.60 | 73.94 | 73.55 | 73.80 | 806,159 | +0.37(+0.50%) |
Aug 18, 2014 | 72.39 | 73.53 | 72.28 | 73.43 | 1,197,954 | +1.32(+1.83%) |
Aug 15, 2014 | 72.40 | 72.64 | 71.43 | 72.11 | 1,538,173 | -0.99(-1.35%) |
Aug 14, 2014 | 72.50 | 73.19 | 72.42 | 73.10 | 498,908 | +0.68(+0.94%) |
Aug 13, 2014 | 72.22 | 72.45 | 71.93 | 72.42 | 588,745 | +0.38(+0.53%) |
Aug 12, 2014 | 71.81 | 72.41 | 71.65 | 72.04 | 608,446 | +0.25(+0.35%) |
Aug 11, 2014 | 72.14 | 72.39 | 71.76 | 71.79 | 312,145 | -0.06(-0.08%) |
Aug 08, 2014 | 71.48 | 71.75 | 71.32 | 71.85 | 672,982 | +0.36(+0.50%) |
Aug 07, 2014 | 71.67 | 71.76 | 71.31 | 71.49 | 917,281 | -0.03(-0.04%) |
Aug 06, 2014 | 71.24 | 72.14 | 71.10 | 71.52 | 473,123 | +0.01(+0.01%) |
Aug 05, 2014 | 71.97 | 72.14 | 71.20 | 71.51 | 1,088,697 | -0.64(-0.89%) |
Aug 04, 2014 | 71.35 | 72.63 | 70.85 | 72.15 | 1,375,696 | +0.77(+1.08%) |