Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.94 | 95.51 | 94.30 | 94.55 | 603,316 | -0.64(-0.67%) |
Apr 29, 2015 | 95.59 | 96.05 | 94.58 | 95.19 | 397,315 | -0.82(-0.86%) |
Apr 28, 2015 | 95.42 | 96.45 | 94.77 | 96.01 | 411,157 | +0.30(+0.32%) |
Apr 27, 2015 | 96.50 | 97.50 | 95.61 | 95.71 | 527,624 | -0.66(-0.69%) |
Apr 24, 2015 | 96.05 | 96.55 | 95.10 | 96.37 | 440,377 | +0.67(+0.70%) |
Apr 23, 2015 | 95.97 | 96.21 | 95.14 | 95.70 | 596,391 | -0.40(-0.42%) |
Apr 22, 2015 | 93.97 | 96.32 | 93.73 | 96.10 | 859,515 | +1.86(+1.98%) |
Apr 21, 2015 | 94.99 | 95.76 | 93.64 | 94.23 | 1,049,529 | -0.99(-1.04%) |
Apr 20, 2015 | 96.37 | 98.21 | 94.71 | 95.22 | 1,715,444 | -4.17(-4.19%) |
Apr 17, 2015 | 100.77 | 100.77 | 98.92 | 99.39 | 592,055 | -0.99(-0.99%) |
Apr 16, 2015 | 101.00 | 101.56 | 100.24 | 100.38 | 559,609 | -0.96(-0.95%) |
Apr 15, 2015 | 99.83 | 101.79 | 99.83 | 101.35 | 1,126,662 | +1.85(+1.86%) |
Apr 14, 2015 | 98.64 | 99.61 | 97.93 | 99.50 | 361,632 | +1.16(+1.18%) |
Apr 13, 2015 | 99.33 | 99.71 | 98.02 | 98.34 | 477,756 | -0.88(-0.89%) |
Apr 10, 2015 | 99.22 | 99.67 | 97.86 | 99.22 | 443,404 | -0.18(-0.18%) |
Apr 09, 2015 | 99.95 | 100.41 | 99.03 | 99.40 | 269,785 | -0.68(-0.68%) |
Apr 08, 2015 | 99.32 | 100.14 | 99.09 | 100.08 | 293,391 | +0.69(+0.69%) |
Apr 07, 2015 | 99.95 | 100.66 | 99.30 | 99.39 | 322,637 | -0.63(-0.62%) |
Apr 06, 2015 | 99.79 | 100.80 | 99.65 | 100.02 | 456,731 | +0.03(+0.03%) |
Apr 02, 2015 | 99.70 | 99.99 | 99.99 | 99.99 | 321,308 | +0.11(+0.11%) |
Apr 01, 2015 | 99.48 | 100.36 | 98.92 | 99.88 | 442,308 | +0.22(+0.22%) |
Mar 31, 2015 | 98.95 | 100.13 | 98.87 | 99.66 | 379,952 | +0.29(+0.29%) |
Mar 30, 2015 | 99.40 | 99.91 | 99.28 | 99.37 | 299,894 | +0.76(+0.77%) |
Mar 27, 2015 | 97.62 | 98.74 | 97.15 | 98.62 | 362,024 | +0.94(+0.96%) |
Mar 26, 2015 | 97.11 | 98.05 | 96.61 | 97.68 | 389,826 | +0.51(+0.52%) |
Mar 25, 2015 | 97.89 | 98.27 | 97.16 | 97.17 | 589,539 | -0.68(-0.69%) |
Mar 24, 2015 | 97.64 | 98.71 | 97.36 | 97.85 | 436,190 | +0.01(+0.01%) |
Mar 23, 2015 | 98.74 | 98.90 | 97.34 | 97.84 | 417,298 | +0.16(+0.16%) |
Mar 20, 2015 | 97.74 | 98.03 | 97.24 | 97.68 | 677,267 | +0.28(+0.28%) |
Mar 19, 2015 | 96.85 | 97.69 | 96.65 | 97.40 | 253,527 | +0.20(+0.21%) |
Mar 18, 2015 | 95.81 | 97.63 | 95.26 | 97.20 | 395,815 | +1.01(+1.05%) |
Mar 17, 2015 | 95.65 | 96.55 | 95.37 | 96.18 | 410,868 | -0.28(-0.29%) |
Mar 16, 2015 | 95.61 | 97.05 | 95.35 | 96.46 | 417,803 | +0.48(+0.50%) |
Mar 13, 2015 | 96.51 | 96.51 | 95.36 | 95.98 | 483,510 | -0.75(-0.77%) |
Mar 12, 2015 | 96.42 | 97.33 | 96.33 | 96.73 | 237,117 | +0.61(+0.64%) |
Mar 11, 2015 | 95.54 | 96.26 | 94.99 | 96.11 | 477,605 | +0.78(+0.82%) |
Mar 10, 2015 | 94.57 | 95.73 | 94.14 | 95.33 | 423,154 | +0.13(+0.14%) |
Mar 09, 2015 | 94.98 | 95.60 | 94.81 | 95.20 | 323,624 | +0.33(+0.35%) |
Mar 06, 2015 | 95.35 | 95.42 | 94.47 | 94.87 | 379,530 | -0.69(-0.72%) |
Mar 05, 2015 | 95.63 | 96.04 | 95.07 | 95.55 | 409,578 | +0.10(+0.10%) |
Mar 04, 2015 | 95.13 | 95.76 | 94.65 | 95.45 | 412,993 | +0.17(+0.18%) |
Mar 03, 2015 | 95.14 | 95.72 | 94.76 | 95.28 | 402,598 | -0.11(-0.11%) |
Mar 02, 2015 | 92.78 | 95.81 | 92.58 | 95.39 | 863,353 | +2.62(+2.82%) |
Feb 27, 2015 | 92.71 | 93.27 | 92.53 | 92.78 | 947,144 | -0.02(-0.02%) |
Feb 26, 2015 | 93.17 | 93.34 | 92.17 | 92.79 | 354,299 | -0.37(-0.40%) |
Feb 25, 2015 | 93.97 | 94.12 | 92.71 | 93.17 | 411,892 | -0.99(-1.05%) |
Feb 24, 2015 | 94.72 | 94.83 | 93.82 | 94.15 | 409,569 | -0.53(-0.55%) |
Feb 23, 2015 | 94.67 | 94.96 | 94.01 | 94.68 | 387,616 | -0.18(-0.19%) |
Feb 20, 2015 | 93.67 | 95.10 | 93.02 | 94.86 | 422,114 | +1.11(+1.19%) |
Feb 19, 2015 | 93.33 | 94.15 | 92.94 | 93.75 | 344,831 | -0.03(-0.03%) |
Feb 18, 2015 | 92.77 | 93.77 | 92.77 | 93.77 | 284,883 | +0.54(+0.58%) |
Feb 17, 2015 | 92.70 | 93.69 | 92.48 | 93.23 | 305,277 | +0.44(+0.48%) |
Feb 13, 2015 | 92.06 | 92.78 | 92.78 | 92.78 | 405,799 | +0.78(+0.85%) |
Feb 12, 2015 | 90.95 | 92.65 | 90.95 | 92.00 | 503,886 | +1.40(+1.54%) |
Feb 11, 2015 | 90.42 | 90.87 | 90.08 | 90.60 | 319,157 | +0.17(+0.19%) |
Feb 10, 2015 | 89.87 | 90.76 | 89.47 | 90.44 | 291,996 | +0.86(+0.96%) |
Feb 09, 2015 | 89.74 | 90.59 | 89.39 | 89.57 | 301,076 | -0.47(-0.52%) |
Feb 06, 2015 | 90.04 | 90.66 | 89.75 | 90.04 | 389,258 | +0.17(+0.19%) |
Feb 05, 2015 | 90.02 | 90.74 | 89.50 | 89.87 | 384,332 | -0.04(-0.04%) |
Feb 04, 2015 | 89.93 | 90.59 | 89.30 | 89.91 | 560,586 | -0.03(-0.03%) |
Feb 03, 2015 | 89.60 | 90.23 | 89.50 | 89.94 | 479,146 | +0.63(+0.71%) |
Feb 02, 2015 | 89.86 | 90.16 | 87.05 | 89.31 | 963,692 | +1.82(+2.09%) |
Jan 30, 2015 | 88.36 | 88.49 | 87.25 | 87.48 | 713,603 | -1.24(-1.39%) |
Jan 29, 2015 | 88.76 | 89.23 | 88.10 | 88.72 | 578,483 | +0.20(+0.23%) |
Jan 28, 2015 | 88.90 | 89.02 | 88.15 | 88.51 | 625,011 | +0.21(+0.24%) |
Jan 27, 2015 | 88.09 | 88.66 | 87.46 | 88.30 | 468,875 | -0.60(-0.67%) |
Jan 26, 2015 | 87.72 | 89.34 | 87.01 | 88.90 | 457,049 | +1.14(+1.30%) |
Jan 23, 2015 | 87.42 | 88.29 | 86.92 | 87.76 | 365,595 | +0.23(+0.26%) |
Jan 22, 2015 | 87.86 | 87.86 | 86.27 | 87.53 | 390,817 | +1.26(+1.46%) |
Jan 21, 2015 | 85.66 | 86.52 | 85.34 | 86.26 | 433,506 | +1.08(+1.26%) |
Jan 20, 2015 | 84.78 | 85.75 | 84.32 | 85.19 | 414,074 | +0.98(+1.16%) |
Jan 16, 2015 | 84.01 | 84.47 | 82.90 | 84.21 | 559,284 | -0.13(-0.16%) |
Jan 15, 2015 | 86.20 | 86.82 | 83.87 | 84.34 | 559,117 | -1.86(-2.16%) |
Jan 14, 2015 | 84.93 | 86.48 | 84.86 | 86.20 | 392,118 | +0.51(+0.59%) |
Jan 13, 2015 | 86.89 | 88.06 | 84.69 | 85.69 | 481,356 | -0.28(-0.33%) |
Jan 12, 2015 | 85.14 | 86.28 | 84.45 | 85.98 | 439,720 | +0.62(+0.73%) |
Jan 09, 2015 | 85.75 | 86.30 | 85.31 | 85.35 | 344,694 | -0.41(-0.48%) |
Jan 08, 2015 | 84.74 | 85.97 | 84.60 | 85.76 | 603,082 | +1.53(+1.82%) |
Jan 07, 2015 | 84.69 | 84.95 | 83.79 | 84.23 | 332,313 | +0.72(+0.86%) |
Jan 06, 2015 | 84.00 | 84.53 | 82.70 | 83.51 | 671,364 | -0.43(-0.51%) |
Jan 05, 2015 | 83.77 | 84.54 | 83.28 | 83.94 | 695,643 | -0.20(-0.23%) |
Jan 02, 2015 | 84.62 | 85.11 | 83.66 | 84.14 | 296,851 | -0.46(-0.55%) |
Dec 31, 2014 | 85.34 | 84.60 | 84.60 | 84.60 | 319,604 | -0.30(-0.36%) |
Dec 30, 2014 | 84.91 | 85.51 | 84.62 | 84.90 | 248,786 | -0.17(-0.20%) |
Dec 29, 2014 | 84.81 | 85.60 | 84.81 | 85.07 | 243,994 | +0.18(+0.21%) |
Dec 26, 2014 | 85.24 | 85.80 | 84.81 | 84.89 | 175,082 | +0.02(+0.02%) |
Dec 24, 2014 | 85.22 | 84.87 | 84.87 | 84.87 | 156,584 | -0.32(-0.37%) |
Dec 23, 2014 | 85.20 | 85.69 | 84.75 | 85.19 | 302,420 | +0.41(+0.48%) |
Dec 22, 2014 | 85.18 | 85.18 | 84.29 | 84.79 | 350,761 | -0.33(-0.39%) |
Dec 19, 2014 | 84.39 | 85.65 | 84.34 | 85.11 | 1,177,536 | +0.76(+0.90%) |
Dec 18, 2014 | 84.70 | 85.18 | 83.91 | 84.35 | 729,610 | +0.49(+0.58%) |
Dec 17, 2014 | 81.89 | 84.27 | 81.63 | 83.86 | 1,065,158 | +1.98(+2.42%) |
Dec 16, 2014 | 81.79 | 83.01 | 81.29 | 81.88 | 775,926 | -0.14(-0.17%) |
Dec 15, 2014 | 82.24 | 83.06 | 81.63 | 82.03 | 484,468 | +0.04(+0.05%) |
Dec 12, 2014 | 82.10 | 82.61 | 81.74 | 81.98 | 430,413 | -0.98(-1.19%) |
Dec 11, 2014 | 82.85 | 84.07 | 82.81 | 82.97 | 291,305 | +0.35(+0.43%) |
Dec 10, 2014 | 83.85 | 84.09 | 82.28 | 82.61 | 368,969 | -1.61(-1.91%) |
Dec 09, 2014 | 82.60 | 84.25 | 82.47 | 84.22 | 449,963 | +0.20(+0.24%) |
Dec 08, 2014 | 84.52 | 85.19 | 83.55 | 84.01 | 382,425 | -0.64(-0.75%) |
Dec 05, 2014 | 83.92 | 85.15 | 83.92 | 84.65 | 328,324 | +0.62(+0.74%) |
Dec 04, 2014 | 84.03 | 84.63 | 83.39 | 84.03 | 650,789 | +0.08(+0.10%) |
Dec 03, 2014 | 83.22 | 84.17 | 82.94 | 83.95 | 470,508 | +0.88(+1.06%) |
Dec 02, 2014 | 82.20 | 83.44 | 82.12 | 83.07 | 374,420 | +1.26(+1.54%) |
Dec 01, 2014 | 82.92 | 82.96 | 81.33 | 81.81 | 500,305 | -1.28(-1.54%) |
Nov 28, 2014 | 83.22 | 83.81 | 82.64 | 83.09 | 176,148 | -0.30(-0.36%) |
Nov 26, 2014 | 83.78 | 83.39 | 83.39 | 83.39 | 312,042 | -0.49(-0.58%) |
Nov 25, 2014 | 83.75 | 84.25 | 83.31 | 83.88 | 443,085 | +0.19(+0.22%) |
Nov 24, 2014 | 82.94 | 84.20 | 82.81 | 83.69 | 623,420 | +0.75(+0.91%) |
Nov 21, 2014 | 83.27 | 83.97 | 82.80 | 82.94 | 791,180 | +0.57(+0.69%) |
Nov 20, 2014 | 81.33 | 82.48 | 80.91 | 82.37 | 554,028 | +0.76(+0.93%) |
Nov 19, 2014 | 81.48 | 81.76 | 80.59 | 81.61 | 429,015 | +0.45(+0.56%) |
Nov 18, 2014 | 81.02 | 81.78 | 80.76 | 81.16 | 577,372 | +0.08(+0.10%) |
Nov 17, 2014 | 81.29 | 81.56 | 80.94 | 81.08 | 448,498 | -0.46(-0.57%) |
Nov 14, 2014 | 81.09 | 81.65 | 80.86 | 81.54 | 423,642 | +0.46(+0.57%) |
Nov 13, 2014 | 81.44 | 81.60 | 80.78 | 81.08 | 455,034 | +0.02(+0.02%) |
Nov 12, 2014 | 80.63 | 81.53 | 80.61 | 81.06 | 363,286 | -0.02(-0.02%) |
Nov 11, 2014 | 81.32 | 81.64 | 80.74 | 81.08 | 404,470 | -0.07(-0.09%) |
Nov 10, 2014 | 80.69 | 81.41 | 80.60 | 81.15 | 551,805 | +0.51(+0.64%) |
Nov 07, 2014 | 80.57 | 80.77 | 80.15 | 80.63 | 646,367 | +0.06(+0.08%) |
Nov 06, 2014 | 79.28 | 80.70 | 79.22 | 80.57 | 844,855 | +1.15(+1.45%) |
Nov 05, 2014 | 79.02 | 79.49 | 78.42 | 79.42 | 561,265 | +0.99(+1.27%) |
Nov 04, 2014 | 78.82 | 79.51 | 78.38 | 78.42 | 628,417 | -0.90(-1.14%) |
Nov 03, 2014 | 78.82 | 79.62 | 78.37 | 79.33 | 599,113 | +0.45(+0.57%) |
Oct 31, 2014 | 79.56 | 79.65 | 78.16 | 78.88 | 699,136 | +0.37(+0.47%) |
Oct 30, 2014 | 77.62 | 78.78 | 76.94 | 78.50 | 607,216 | +0.58(+0.74%) |
Oct 29, 2014 | 78.95 | 79.18 | 77.25 | 77.93 | 592,450 | -0.98(-1.24%) |
Oct 28, 2014 | 78.48 | 79.27 | 78.27 | 78.90 | 827,202 | +0.43(+0.55%) |
Oct 27, 2014 | 77.85 | 78.52 | 77.97 | 78.47 | 582,748 | +0.50(+0.64%) |
Oct 24, 2014 | 77.88 | 78.40 | 77.46 | 77.97 | 427,320 | +0.00(+0.00%) |
Oct 23, 2014 | 77.96 | 78.68 | 77.43 | 77.97 | 811,886 | +0.92(+1.20%) |
Oct 22, 2014 | 77.31 | 78.12 | 77.02 | 77.05 | 1,015,237 | +0.24(+0.31%) |
Oct 21, 2014 | 75.40 | 77.17 | 75.40 | 76.81 | 1,606,037 | +2.10(+2.81%) |
Oct 20, 2014 | 74.37 | 75.30 | 72.86 | 74.71 | 2,637,745 | +6.98(+10.31%) |
Oct 17, 2014 | 68.11 | 68.95 | 67.44 | 67.73 | 1,189,490 | +0.12(+0.17%) |
Oct 16, 2014 | 65.46 | 67.70 | 65.39 | 67.61 | 809,269 | +1.09(+1.64%) |
Oct 15, 2014 | 65.41 | 67.12 | 64.68 | 66.52 | 832,768 | +0.36(+0.55%) |
Oct 14, 2014 | 65.62 | 66.29 | 65.24 | 66.16 | 1,009,661 | +0.82(+1.25%) |
Oct 13, 2014 | 66.30 | 66.84 | 65.31 | 65.34 | 756,227 | -0.87(-1.31%) |
Oct 10, 2014 | 66.72 | 67.39 | 66.20 | 66.21 | 621,975 | -0.66(-0.98%) |
Oct 09, 2014 | 68.31 | 68.31 | 66.75 | 66.87 | 567,259 | -1.50(-2.19%) |
Oct 08, 2014 | 67.74 | 68.44 | 66.88 | 68.37 | 612,849 | +0.62(+0.92%) |
Oct 07, 2014 | 68.12 | 68.75 | 67.67 | 67.74 | 786,477 | -0.38(-0.56%) |
Oct 06, 2014 | 68.66 | 68.87 | 67.83 | 68.13 | 508,260 | -0.37(-0.54%) |
Oct 03, 2014 | 68.63 | 68.99 | 68.25 | 68.50 | 611,467 | +0.40(+0.59%) |
Oct 02, 2014 | 66.86 | 68.22 | 66.86 | 68.10 | 627,664 | +0.96(+1.43%) |
Oct 01, 2014 | 67.81 | 68.25 | 67.09 | 67.14 | 745,039 | -1.05(-1.54%) |
Sep 30, 2014 | 69.04 | 69.41 | 67.99 | 68.19 | 382,186 | -0.74(-1.07%) |
Sep 29, 2014 | 68.33 | 69.46 | 68.29 | 68.92 | 425,495 | +0.00(+0.00%) |
Sep 26, 2014 | 69.04 | 69.19 | 68.32 | 68.92 | 481,098 | -0.02(-0.03%) |
Sep 25, 2014 | 69.72 | 69.75 | 68.32 | 68.94 | 601,723 | -0.20(-0.29%) |
Sep 24, 2014 | 68.84 | 69.45 | 68.55 | 69.15 | 346,454 | +0.06(+0.09%) |
Sep 23, 2014 | 69.27 | 69.51 | 68.90 | 69.08 | 515,221 | -0.51(-0.74%) |
Sep 22, 2014 | 70.37 | 70.49 | 69.47 | 69.60 | 400,755 | -0.95(-1.34%) |
Sep 19, 2014 | 71.20 | 71.20 | 70.10 | 70.54 | 647,310 | -0.49(-0.68%) |
Sep 18, 2014 | 72.25 | 72.27 | 70.77 | 71.03 | 408,968 | -1.18(-1.63%) |
Sep 17, 2014 | 71.86 | 72.81 | 71.56 | 72.20 | 432,594 | +0.59(+0.83%) |
Sep 16, 2014 | 70.57 | 71.80 | 70.35 | 71.61 | 576,251 | +0.87(+1.22%) |
Sep 15, 2014 | 71.25 | 71.42 | 70.59 | 70.74 | 492,103 | -0.55(-0.77%) |
Sep 12, 2014 | 71.96 | 72.07 | 71.01 | 71.29 | 480,648 | -0.72(-0.99%) |
Sep 11, 2014 | 72.13 | 72.61 | 71.86 | 72.01 | 437,032 | -0.48(-0.66%) |
Sep 10, 2014 | 72.40 | 72.76 | 71.87 | 72.49 | 574,300 | +0.11(+0.15%) |
Sep 09, 2014 | 73.25 | 73.25 | 72.33 | 72.38 | 322,294 | -0.73(-1.00%) |
Sep 08, 2014 | 73.02 | 73.61 | 72.81 | 73.11 | 392,543 | -0.03(-0.04%) |
Sep 05, 2014 | 73.12 | 73.25 | 71.82 | 73.14 | 912,408 | -0.37(-0.50%) |
Sep 04, 2014 | 73.93 | 74.71 | 73.40 | 73.51 | 511,482 | -0.41(-0.55%) |
Sep 03, 2014 | 74.19 | 74.30 | 73.65 | 73.92 | 343,564 | -0.11(-0.14%) |
Sep 02, 2014 | 73.95 | 74.69 | 73.70 | 74.02 | 358,302 | +0.01(+0.01%) |
Aug 29, 2014 | 73.72 | 74.01 | 74.01 | 74.01 | 287,218 | +0.29(+0.40%) |
Aug 28, 2014 | 74.01 | 74.24 | 73.48 | 73.72 | 588,263 | -0.52(-0.70%) |
Aug 27, 2014 | 74.24 | 74.48 | 74.00 | 74.24 | 292,513 | +0.04(+0.05%) |
Aug 26, 2014 | 74.75 | 74.88 | 74.19 | 74.21 | 215,866 | -0.51(-0.69%) |
Aug 25, 2014 | 74.93 | 75.07 | 74.58 | 74.72 | 346,485 | +0.10(+0.13%) |
Aug 22, 2014 | 74.40 | 74.89 | 74.27 | 74.62 | 426,028 | +0.15(+0.20%) |
Aug 21, 2014 | 75.11 | 75.11 | 74.39 | 74.47 | 300,403 | -0.69(-0.92%) |
Aug 20, 2014 | 74.90 | 75.45 | 74.85 | 75.16 | 392,028 | -0.05(-0.07%) |
Aug 19, 2014 | 75.52 | 75.85 | 75.12 | 75.22 | 410,126 | +0.13(+0.18%) |
Aug 18, 2014 | 74.84 | 75.52 | 74.56 | 75.08 | 548,237 | +0.81(+1.09%) |
Aug 15, 2014 | 75.23 | 75.27 | 73.66 | 74.27 | 503,119 | -0.49(-0.65%) |
Aug 14, 2014 | 75.11 | 75.11 | 74.21 | 74.76 | 494,957 | -0.13(-0.18%) |
Aug 13, 2014 | 74.74 | 74.96 | 74.70 | 74.89 | 293,213 | +0.52(+0.70%) |
Aug 12, 2014 | 74.85 | 75.35 | 74.22 | 74.37 | 373,789 | -0.75(-1.00%) |
Aug 11, 2014 | 75.57 | 75.87 | 75.09 | 75.12 | 239,235 | -0.06(-0.08%) |
Aug 08, 2014 | 74.07 | 75.20 | 73.87 | 75.18 | 537,698 | +1.30(+1.76%) |
Aug 07, 2014 | 74.23 | 74.56 | 73.62 | 73.88 | 267,318 | -0.29(-0.39%) |
Aug 06, 2014 | 74.12 | 74.47 | 73.82 | 74.17 | 476,090 | -0.39(-0.52%) |
Aug 05, 2014 | 74.69 | 75.22 | 74.23 | 74.56 | 382,644 | -0.53(-0.71%) |
Aug 04, 2014 | 75.12 | 75.44 | 74.43 | 75.09 | 553,202 | -0.24(-0.32%) |
Aug 01, 2014 | 75.15 | 76.00 | 74.86 | 75.33 | 619,170 | -0.06(-0.08%) |
Jul 31, 2014 | 75.94 | 76.69 | 75.33 | 75.39 | 515,474 | -1.53(-1.99%) |
Jul 30, 2014 | 77.72 | 77.99 | 76.66 | 76.92 | 527,231 | -0.67(-0.87%) |
Jul 29, 2014 | 78.19 | 79.25 | 77.59 | 77.59 | 364,770 | -0.65(-0.82%) |
Jul 28, 2014 | 79.02 | 79.66 | 77.94 | 78.24 | 472,995 | -0.99(-1.25%) |
Jul 25, 2014 | 79.09 | 79.72 | 78.87 | 79.23 | 460,368 | -0.44(-0.55%) |
Jul 24, 2014 | 80.46 | 81.06 | 79.54 | 79.67 | 550,783 | -0.83(-1.03%) |
Jul 23, 2014 | 80.23 | 81.28 | 79.49 | 80.50 | 777,955 | +1.82(+2.31%) |
Jul 22, 2014 | 77.62 | 79.41 | 77.62 | 78.68 | 664,303 | +1.20(+1.55%) |
Jul 21, 2014 | 75.98 | 77.60 | 75.42 | 77.48 | 983,583 | +0.59(+0.77%) |
Jul 18, 2014 | 75.70 | 76.97 | 75.70 | 76.89 | 483,293 | +1.10(+1.45%) |
Jul 17, 2014 | 76.83 | 77.02 | 75.68 | 75.79 | 613,585 | -1.85(-2.38%) |
Jul 16, 2014 | 77.66 | 77.92 | 76.55 | 77.64 | 330,954 | +0.41(+0.53%) |
Jul 15, 2014 | 77.19 | 77.76 | 76.81 | 77.23 | 198,597 | -0.11(-0.15%) |
Jul 14, 2014 | 77.77 | 77.85 | 77.29 | 77.35 | 255,268 | +0.20(+0.26%) |
Jul 11, 2014 | 76.78 | 77.23 | 76.27 | 77.14 | 225,739 | +0.19(+0.24%) |
Jul 10, 2014 | 76.17 | 77.55 | 75.24 | 76.96 | 285,772 | -0.75(-0.97%) |
Jul 09, 2014 | 78.64 | 78.89 | 77.60 | 77.71 | 296,935 | -0.69(-0.88%) |
Jul 08, 2014 | 78.92 | 78.92 | 78.03 | 78.40 | 349,076 | -0.60(-0.76%) |
Jul 07, 2014 | 79.44 | 80.28 | 78.55 | 79.00 | 298,113 | -0.48(-0.60%) |
Jul 03, 2014 | 79.48 | 79.48 | 79.48 | 79.48 | 388,390 | +0.10(+0.12%) |
Jul 02, 2014 | 79.66 | 80.06 | 78.98 | 79.38 | 238,261 | -0.47(-0.59%) |
Jul 01, 2014 | 79.49 | 80.43 | 79.17 | 79.85 | 484,952 | +0.70(+0.88%) |
Jun 30, 2014 | 79.00 | 79.66 | 78.57 | 79.15 | 410,875 | -0.06(-0.08%) |
Jun 27, 2014 | 79.17 | 79.26 | 78.27 | 79.21 | 578,429 | +0.64(+0.81%) |
Jun 26, 2014 | 78.34 | 78.77 | 77.55 | 78.57 | 349,214 | +0.33(+0.42%) |
Jun 25, 2014 | 77.09 | 78.36 | 77.08 | 78.25 | 346,230 | +1.13(+1.46%) |
Jun 24, 2014 | 78.02 | 78.70 | 77.11 | 77.12 | 662,008 | -1.44(-1.84%) |
Jun 23, 2014 | 79.03 | 79.43 | 78.44 | 78.56 | 168,728 | -0.30(-0.38%) |
Jun 20, 2014 | 78.90 | 78.91 | 78.15 | 78.86 | 703,264 | -0.06(-0.08%) |
Jun 19, 2014 | 78.61 | 79.22 | 78.29 | 78.93 | 320,618 | +0.35(+0.45%) |
Jun 18, 2014 | 78.42 | 78.85 | 77.68 | 78.57 | 227,385 | +0.06(+0.08%) |
Jun 17, 2014 | 77.87 | 79.46 | 77.67 | 78.51 | 380,193 | +0.33(+0.43%) |
Jun 16, 2014 | 78.27 | 78.76 | 77.37 | 78.18 | 255,994 | -0.01(-0.01%) |
Jun 13, 2014 | 78.70 | 78.86 | 77.87 | 78.19 | 298,428 | -0.40(-0.50%) |
Jun 12, 2014 | 79.28 | 79.35 | 78.43 | 78.58 | 460,262 | -0.79(-1.00%) |
Jun 11, 2014 | 79.68 | 80.31 | 79.16 | 79.37 | 342,113 | -0.60(-0.75%) |
Jun 10, 2014 | 80.22 | 80.52 | 79.71 | 79.97 | 250,431 | +0.23(+0.29%) |
Jun 06, 2014 | 78.79 | 79.84 | 77.90 | 79.74 | 798,844 | +2.35(+3.04%) |
Jun 05, 2014 | 76.29 | 77.68 | 75.70 | 77.39 | 453,993 | +1.22(+1.60%) |
Jun 04, 2014 | 75.70 | 76.39 | 75.56 | 76.18 | 386,187 | +0.29(+0.38%) |
Jun 03, 2014 | 74.97 | 76.03 | 74.97 | 75.89 | 576,773 | +0.77(+1.03%) |
Jun 02, 2014 | 74.79 | 75.34 | 73.80 | 75.11 | 392,759 | +0.33(+0.44%) |
May 30, 2014 | 74.86 | 74.95 | 74.27 | 74.79 | 360,963 | -0.21(-0.28%) |
May 29, 2014 | 74.74 | 75.17 | 74.15 | 75.00 | 477,360 | +0.51(+0.69%) |
May 28, 2014 | 74.57 | 75.16 | 74.44 | 74.49 | 387,497 | -0.19(-0.26%) |
May 27, 2014 | 74.83 | 75.15 | 74.62 | 74.68 | 219,543 | +0.24(+0.32%) |
May 23, 2014 | 73.25 | 74.44 | 74.44 | 74.44 | 394,361 | +1.44(+1.97%) |
May 22, 2014 | 72.88 | 73.71 | 72.73 | 73.01 | 327,397 | -0.15(-0.20%) |
May 21, 2014 | 73.07 | 73.66 | 72.68 | 73.16 | 334,248 | +0.36(+0.50%) |
May 20, 2014 | 73.68 | 74.34 | 72.11 | 72.80 | 689,725 | -1.26(-1.70%) |
May 19, 2014 | 73.72 | 74.72 | 73.31 | 74.06 | 345,752 | +0.21(+0.29%) |
May 16, 2014 | 73.71 | 74.20 | 73.42 | 73.84 | 235,245 | +0.28(+0.38%) |
May 15, 2014 | 73.50 | 73.97 | 72.58 | 73.56 | 503,686 | -0.23(-0.31%) |
May 14, 2014 | 74.22 | 74.48 | 73.57 | 73.79 | 426,597 | -0.47(-0.63%) |
May 13, 2014 | 75.37 | 75.66 | 73.99 | 74.26 | 386,420 | -1.06(-1.40%) |
May 12, 2014 | 74.55 | 75.51 | 74.39 | 75.31 | 362,359 | +1.07(+1.44%) |
May 09, 2014 | 73.67 | 74.33 | 72.91 | 74.25 | 400,917 | +0.53(+0.72%) |
May 08, 2014 | 73.83 | 74.90 | 73.35 | 73.72 | 506,786 | -0.11(-0.16%) |
May 07, 2014 | 74.05 | 74.72 | 73.07 | 73.83 | 589,280 | -0.25(-0.33%) |
May 06, 2014 | 75.45 | 75.70 | 74.00 | 74.08 | 598,029 | -1.78(-2.34%) |
May 05, 2014 | 73.99 | 76.76 | 73.99 | 75.86 | 1,060,588 | +1.18(+1.58%) |
May 02, 2014 | 74.39 | 75.54 | 74.21 | 74.68 | 332,730 | +0.44(+0.59%) |