Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.70 | 73.76 | 73.48 | 73.54 | 1,316,470 | -0.15(-0.20%) |
Oct 29, 2015 | 73.70 | 73.80 | 73.64 | 73.69 | 965,424 | +0.11(+0.15%) |
Oct 28, 2015 | 73.89 | 74.04 | 73.53 | 73.58 | 835,425 | -0.30(-0.41%) |
Oct 27, 2015 | 73.93 | 74.04 | 73.79 | 73.89 | 1,901,430 | -0.20(-0.27%) |
Oct 26, 2015 | 73.98 | 74.19 | 73.96 | 74.09 | 641,212 | +0.04(+0.05%) |
Oct 23, 2015 | 74.10 | 74.17 | 73.97 | 74.05 | 1,014,803 | +0.15(+0.20%) |
Oct 22, 2015 | 73.62 | 73.94 | 73.53 | 73.90 | 979,509 | +0.31(+0.42%) |
Oct 21, 2015 | 73.55 | 73.68 | 73.51 | 73.59 | 891,168 | -0.26(-0.35%) |
Oct 20, 2015 | 73.96 | 74.05 | 73.72 | 73.85 | 1,654,305 | -0.41(-0.55%) |
Oct 19, 2015 | 74.02 | 74.26 | 74.02 | 74.25 | 1,066,822 | +0.01(+0.01%) |
Oct 16, 2015 | 74.14 | 74.34 | 73.96 | 74.25 | 1,706,021 | +0.40(+0.54%) |
Oct 15, 2015 | 73.75 | 73.85 | 73.65 | 73.85 | 1,053,026 | +0.37(+0.50%) |
Oct 14, 2015 | 73.36 | 73.49 | 73.22 | 73.48 | 1,035,279 | +0.33(+0.45%) |
Oct 13, 2015 | 73.49 | 73.49 | 73.15 | 73.15 | 1,143,727 | -0.52(-0.70%) |
Oct 12, 2015 | 73.45 | 73.69 | 73.45 | 73.66 | 410,009 | +0.09(+0.13%) |
Oct 09, 2015 | 73.39 | 73.58 | 73.36 | 73.57 | 683,693 | +0.30(+0.42%) |
Oct 08, 2015 | 73.06 | 73.28 | 72.94 | 73.26 | 983,984 | +0.03(+0.05%) |
Oct 07, 2015 | 73.29 | 73.42 | 73.08 | 73.23 | 1,046,340 | +0.23(+0.32%) |
Oct 06, 2015 | 72.79 | 73.03 | 72.76 | 73.00 | 1,071,642 | +0.23(+0.32%) |
Oct 05, 2015 | 72.63 | 72.89 | 72.53 | 72.77 | 919,127 | +0.36(+0.50%) |
Oct 02, 2015 | 72.02 | 72.41 | 71.87 | 72.41 | 1,494,948 | +0.81(+1.14%) |
Oct 01, 2015 | 71.95 | 72.11 | 71.57 | 71.60 | 4,566,759 | -0.20(-0.28%) |
Sep 30, 2015 | 71.62 | 71.80 | 71.57 | 71.80 | 1,459,870 | +0.51(+0.72%) |
Sep 29, 2015 | 71.23 | 71.33 | 71.10 | 71.29 | 1,023,443 | -0.16(-0.23%) |
Sep 28, 2015 | 71.78 | 71.87 | 71.33 | 71.45 | 765,133 | -0.62(-0.86%) |
Sep 25, 2015 | 72.42 | 72.42 | 71.98 | 72.07 | 610,295 | -0.17(-0.23%) |
Sep 24, 2015 | 72.04 | 72.30 | 71.94 | 72.24 | 1,630,968 | -0.24(-0.34%) |
Sep 23, 2015 | 72.68 | 72.72 | 72.40 | 72.48 | 1,109,387 | -0.15(-0.20%) |
Sep 22, 2015 | 72.95 | 73.47 | 72.62 | 72.63 | 846,146 | -0.59(-0.80%) |
Sep 21, 2015 | 73.60 | 73.64 | 73.21 | 73.22 | 1,171,130 | -0.41(-0.56%) |
Sep 18, 2015 | 73.53 | 73.71 | 73.49 | 73.63 | 1,578,023 | +0.19(+0.26%) |
Sep 17, 2015 | 73.01 | 73.53 | 72.99 | 73.44 | 1,015,957 | +0.43(+0.58%) |
Sep 16, 2015 | 72.90 | 73.07 | 72.68 | 73.01 | 1,906,734 | +0.30(+0.41%) |
Sep 15, 2015 | 72.74 | 72.88 | 72.70 | 72.72 | 853,898 | -0.09(-0.12%) |
Sep 14, 2015 | 72.68 | 72.81 | 72.68 | 72.81 | 349,395 | +0.05(+0.07%) |
Sep 11, 2015 | 72.74 | 72.79 | 72.67 | 72.76 | 771,800 | +0.01(+0.02%) |
Sep 10, 2015 | 72.80 | 72.87 | 72.71 | 72.74 | 893,097 | -0.11(-0.15%) |
Sep 09, 2015 | 72.83 | 72.88 | 72.66 | 72.85 | 1,441,232 | +0.24(+0.33%) |
Sep 08, 2015 | 72.61 | 72.74 | 72.61 | 72.61 | 863,578 | -0.03(-0.04%) |
Sep 04, 2015 | 72.66 | 72.64 | 72.64 | 72.64 | 1,035,251 | -0.05(-0.07%) |
Sep 03, 2015 | 72.37 | 72.79 | 72.36 | 72.69 | 1,175,053 | +0.38(+0.52%) |
Sep 02, 2015 | 72.42 | 72.51 | 72.27 | 72.31 | 1,156,085 | -0.32(-0.44%) |
Sep 01, 2015 | 72.53 | 72.73 | 72.44 | 72.63 | 5,907,703 | +0.05(+0.07%) |
Aug 31, 2015 | 72.82 | 72.88 | 72.50 | 72.58 | 778,762 | +0.04(+0.06%) |
Aug 28, 2015 | 72.43 | 72.72 | 72.42 | 72.54 | 1,189,724 | +0.05(+0.06%) |
Aug 27, 2015 | 72.16 | 72.55 | 72.16 | 72.49 | 2,762,141 | +1.03(+1.45%) |
Aug 26, 2015 | 71.43 | 71.63 | 71.40 | 71.45 | 2,598,122 | -0.01(-0.02%) |
Aug 25, 2015 | 71.87 | 71.87 | 71.43 | 71.47 | 2,106,035 | +0.55(+0.78%) |
Aug 24, 2015 | 70.96 | 71.39 | 70.69 | 70.92 | 2,771,538 | -1.04(-1.45%) |
Aug 21, 2015 | 72.06 | 72.25 | 71.94 | 71.96 | 2,242,837 | -0.31(-0.43%) |
Aug 20, 2015 | 72.13 | 72.35 | 72.13 | 72.27 | 2,102,600 | -0.26(-0.36%) |
Aug 19, 2015 | 72.66 | 72.73 | 72.47 | 72.53 | 2,093,956 | -0.19(-0.27%) |
Aug 18, 2015 | 72.86 | 72.91 | 72.70 | 72.72 | 810,594 | -0.26(-0.36%) |
Aug 17, 2015 | 72.76 | 72.99 | 72.76 | 72.99 | 858,182 | +0.05(+0.06%) |
Aug 14, 2015 | 72.89 | 72.94 | 72.82 | 72.94 | 1,631,093 | +0.04(+0.06%) |
Aug 13, 2015 | 72.94 | 73.04 | 72.88 | 72.90 | 1,140,219 | -0.06(-0.08%) |
Aug 12, 2015 | 72.85 | 73.00 | 72.80 | 72.96 | 1,346,969 | +0.04(+0.06%) |
Aug 11, 2015 | 73.07 | 73.07 | 72.78 | 72.92 | 1,279,033 | +0.02(+0.03%) |
Aug 10, 2015 | 72.87 | 72.95 | 72.80 | 72.90 | 920,559 | +0.01(+0.02%) |
Aug 07, 2015 | 72.84 | 72.94 | 72.77 | 72.88 | 1,328,852 | +0.03(+0.05%) |
Aug 06, 2015 | 73.06 | 73.15 | 72.78 | 72.85 | 2,123,541 | -0.26(-0.36%) |
Aug 05, 2015 | 73.19 | 73.20 | 73.08 | 73.11 | 1,205,708 | -0.07(-0.10%) |
Aug 04, 2015 | 73.28 | 73.41 | 73.09 | 73.19 | 2,124,569 | +0.11(+0.15%) |
Aug 03, 2015 | 73.41 | 73.44 | 73.03 | 73.08 | 4,915,398 | -0.32(-0.44%) |
Jul 31, 2015 | 73.47 | 73.53 | 73.30 | 73.40 | 626,730 | +0.01(+0.01%) |
Jul 30, 2015 | 73.08 | 73.44 | 72.93 | 73.40 | 1,486,987 | +0.23(+0.32%) |
Jul 29, 2015 | 72.96 | 73.17 | 72.94 | 73.16 | 1,230,138 | +0.37(+0.52%) |
Jul 28, 2015 | 72.70 | 72.82 | 72.63 | 72.79 | 1,121,714 | +0.13(+0.18%) |
Jul 27, 2015 | 72.69 | 72.81 | 72.63 | 72.66 | 1,136,639 | -0.29(-0.39%) |
Jul 24, 2015 | 73.17 | 73.26 | 72.89 | 72.95 | 957,971 | -0.27(-0.37%) |
Jul 23, 2015 | 73.38 | 73.40 | 73.16 | 73.22 | 718,518 | -0.19(-0.26%) |
Jul 22, 2015 | 73.28 | 73.53 | 73.28 | 73.41 | 760,208 | +0.05(+0.06%) |
Jul 21, 2015 | 73.34 | 73.44 | 73.28 | 73.36 | 1,112,944 | +0.05(+0.06%) |
Jul 20, 2015 | 73.40 | 73.49 | 73.30 | 73.32 | 676,280 | -0.10(-0.14%) |
Jul 17, 2015 | 73.46 | 73.55 | 73.32 | 73.42 | 823,306 | +0.03(+0.04%) |
Jul 16, 2015 | 73.27 | 73.42 | 73.21 | 73.39 | 1,010,310 | +0.19(+0.27%) |
Jul 15, 2015 | 73.17 | 73.24 | 73.14 | 73.19 | 1,395,961 | +0.00(+0.00%) |
Jul 14, 2015 | 73.34 | 73.48 | 73.16 | 73.19 | 1,675,318 | -0.24(-0.33%) |
Jul 13, 2015 | 73.48 | 73.55 | 73.37 | 73.44 | 690,976 | -0.11(-0.15%) |
Jul 10, 2015 | 73.57 | 73.61 | 73.46 | 73.55 | 872,854 | +0.27(+0.37%) |
Jul 09, 2015 | 73.19 | 73.46 | 73.19 | 73.28 | 967,484 | +0.17(+0.23%) |
Jul 08, 2015 | 73.33 | 73.35 | 73.11 | 73.11 | 1,405,141 | -0.14(-0.19%) |
Jul 07, 2015 | 73.26 | 73.52 | 73.18 | 73.25 | 1,289,908 | -0.05(-0.07%) |
Jul 06, 2015 | 73.53 | 73.55 | 73.29 | 73.30 | 1,367,650 | -0.31(-0.42%) |
Jul 02, 2015 | 73.46 | 73.61 | 73.61 | 73.61 | 1,526,223 | +0.05(+0.06%) |
Jul 01, 2015 | 73.50 | 73.66 | 73.36 | 73.56 | 10,880,819 | +0.27(+0.37%) |
Jun 30, 2015 | 73.11 | 73.37 | 73.11 | 73.29 | 1,182,148 | +0.19(+0.26%) |
Jun 29, 2015 | 73.13 | 73.21 | 72.92 | 73.11 | 893,303 | -0.19(-0.26%) |
Jun 26, 2015 | 73.46 | 73.53 | 73.25 | 73.30 | 1,085,264 | -0.23(-0.32%) |
Jun 25, 2015 | 73.68 | 73.75 | 73.46 | 73.53 | 773,583 | -0.10(-0.14%) |
Jun 24, 2015 | 73.74 | 73.75 | 73.60 | 73.63 | 804,039 | +0.07(+0.09%) |
Jun 23, 2015 | 73.69 | 73.73 | 73.57 | 73.57 | 939,956 | -0.03(-0.04%) |
Jun 22, 2015 | 73.69 | 73.70 | 73.53 | 73.59 | 782,130 | +0.11(+0.15%) |
Jun 19, 2015 | 73.40 | 73.58 | 73.33 | 73.49 | 1,207,098 | +0.19(+0.25%) |
Jun 18, 2015 | 73.15 | 73.31 | 72.97 | 73.30 | 871,007 | +0.37(+0.51%) |
Jun 17, 2015 | 72.57 | 72.93 | 72.57 | 72.93 | 751,997 | +0.32(+0.44%) |
Jun 16, 2015 | 72.49 | 72.63 | 72.49 | 72.61 | 1,689,526 | -0.01(-0.02%) |
Jun 15, 2015 | 72.97 | 72.97 | 72.59 | 72.62 | 1,213,312 | -0.36(-0.49%) |
Jun 12, 2015 | 72.96 | 73.04 | 72.91 | 72.98 | 915,266 | +0.10(+0.14%) |
Jun 11, 2015 | 73.20 | 73.20 | 72.67 | 72.88 | 1,019,535 | +0.19(+0.27%) |
Jun 10, 2015 | 72.78 | 72.91 | 72.69 | 72.69 | 793,290 | -0.26(-0.36%) |
Jun 09, 2015 | 73.20 | 73.21 | 72.94 | 72.95 | 1,137,731 | -0.27(-0.37%) |
Jun 08, 2015 | 73.35 | 73.39 | 73.20 | 73.22 | 671,687 | -0.18(-0.25%) |
Jun 05, 2015 | 73.49 | 73.56 | 73.32 | 73.40 | 949,389 | -0.39(-0.53%) |
Jun 04, 2015 | 73.71 | 73.98 | 73.58 | 73.79 | 1,237,142 | -0.08(-0.11%) |
Jun 03, 2015 | 74.05 | 74.13 | 73.79 | 73.87 | 1,048,605 | -0.26(-0.35%) |
Jun 02, 2015 | 74.17 | 74.25 | 74.01 | 74.13 | 793,523 | -0.10(-0.13%) |
Jun 01, 2015 | 74.45 | 74.55 | 74.14 | 74.23 | 1,273,708 | -0.41(-0.55%) |
May 29, 2015 | 74.45 | 74.70 | 74.42 | 74.65 | 848,019 | +0.22(+0.29%) |
May 28, 2015 | 74.53 | 74.59 | 74.39 | 74.43 | 706,909 | -0.21(-0.28%) |
May 27, 2015 | 74.77 | 74.79 | 74.62 | 74.64 | 562,565 | -0.13(-0.18%) |
May 26, 2015 | 74.86 | 74.90 | 74.75 | 74.77 | 445,230 | -0.21(-0.27%) |
May 22, 2015 | 74.85 | 74.97 | 74.97 | 74.97 | 954,220 | +0.10(+0.13%) |
May 21, 2015 | 74.61 | 74.92 | 74.58 | 74.87 | 1,156,964 | +0.40(+0.54%) |
May 20, 2015 | 74.47 | 74.59 | 74.34 | 74.48 | 1,279,110 | +0.07(+0.09%) |
May 19, 2015 | 74.68 | 74.68 | 74.40 | 74.41 | 961,824 | -0.37(-0.49%) |
May 18, 2015 | 75.09 | 75.09 | 74.73 | 74.77 | 2,070,014 | -0.19(-0.26%) |
May 15, 2015 | 74.66 | 74.97 | 74.64 | 74.97 | 722,138 | +0.37(+0.50%) |
May 14, 2015 | 74.36 | 74.60 | 74.36 | 74.60 | 1,023,259 | +0.25(+0.33%) |
May 13, 2015 | 74.60 | 74.67 | 74.33 | 74.35 | 1,221,124 | +0.08(+0.11%) |
May 12, 2015 | 74.24 | 74.44 | 74.14 | 74.27 | 1,132,247 | -0.40(-0.53%) |
May 11, 2015 | 74.99 | 75.05 | 74.56 | 74.67 | 2,098,229 | -0.35(-0.46%) |
May 08, 2015 | 74.80 | 75.03 | 74.79 | 75.01 | 1,372,142 | +0.41(+0.55%) |
May 07, 2015 | 74.58 | 74.65 | 74.46 | 74.60 | 734,909 | -0.11(-0.15%) |
May 06, 2015 | 74.75 | 74.81 | 74.66 | 74.72 | 716,651 | -0.02(-0.03%) |
May 05, 2015 | 74.86 | 74.86 | 74.64 | 74.74 | 796,400 | -0.11(-0.15%) |
May 04, 2015 | 74.93 | 74.93 | 74.84 | 74.85 | 476,317 | -0.11(-0.14%) |
May 01, 2015 | 74.85 | 75.05 | 74.63 | 74.95 | 1,251,278 | +0.07(+0.10%) |
Apr 30, 2015 | 75.01 | 75.01 | 74.78 | 74.88 | 688,039 | -0.21(-0.28%) |
Apr 29, 2015 | 75.27 | 75.29 | 75.02 | 75.09 | 786,935 | -0.48(-0.63%) |
Apr 28, 2015 | 75.55 | 75.66 | 75.48 | 75.57 | 2,972,316 | -0.05(-0.07%) |
Apr 27, 2015 | 75.61 | 75.67 | 75.54 | 75.62 | 933,151 | +0.09(+0.11%) |
Apr 24, 2015 | 75.54 | 75.54 | 75.43 | 75.54 | 1,124,229 | +0.16(+0.21%) |
Apr 23, 2015 | 75.19 | 75.45 | 75.16 | 75.38 | 2,076,104 | +0.17(+0.23%) |
Apr 22, 2015 | 75.14 | 75.22 | 75.09 | 75.20 | 2,064,117 | +0.27(+0.36%) |
Apr 21, 2015 | 74.87 | 74.97 | 74.81 | 74.93 | 1,289,203 | +0.07(+0.09%) |
Apr 20, 2015 | 74.92 | 74.95 | 74.72 | 74.87 | 1,292,607 | -0.18(-0.24%) |
Apr 17, 2015 | 75.07 | 75.12 | 74.83 | 75.05 | 1,176,630 | -0.10(-0.13%) |
Apr 16, 2015 | 75.24 | 75.31 | 75.10 | 75.14 | 1,154,549 | -0.17(-0.22%) |
Apr 15, 2015 | 75.22 | 75.32 | 75.14 | 75.31 | 691,580 | +0.12(+0.16%) |
Apr 14, 2015 | 75.24 | 75.36 | 75.14 | 75.19 | 1,185,779 | +0.09(+0.11%) |
Apr 13, 2015 | 75.21 | 75.23 | 75.09 | 75.11 | 800,288 | -0.11(-0.14%) |
Apr 10, 2015 | 75.14 | 75.38 | 75.13 | 75.21 | 672,636 | +0.01(+0.01%) |
Apr 09, 2015 | 75.34 | 75.37 | 75.11 | 75.20 | 1,318,400 | +0.02(+0.03%) |
Apr 08, 2015 | 75.03 | 75.23 | 75.03 | 75.18 | 1,066,905 | +0.35(+0.47%) |
Apr 07, 2015 | 74.91 | 74.96 | 74.73 | 74.83 | 1,839,205 | -0.14(-0.19%) |
Apr 06, 2015 | 74.79 | 75.14 | 74.76 | 74.97 | 863,135 | +0.27(+0.36%) |
Apr 02, 2015 | 74.48 | 74.70 | 74.70 | 74.70 | 1,029,679 | +0.37(+0.50%) |
Apr 01, 2015 | 74.24 | 74.42 | 74.15 | 74.33 | 2,253,177 | +0.36(+0.49%) |
Mar 31, 2015 | 73.92 | 74.09 | 73.89 | 73.97 | 966,141 | -0.03(-0.04%) |
Mar 30, 2015 | 73.93 | 74.03 | 73.82 | 74.00 | 602,823 | +0.17(+0.23%) |
Mar 27, 2015 | 73.69 | 73.88 | 73.63 | 73.83 | 728,089 | +0.13(+0.17%) |
Mar 26, 2015 | 74.00 | 74.01 | 73.55 | 73.70 | 799,677 | -0.40(-0.54%) |
Mar 25, 2015 | 74.00 | 74.30 | 73.92 | 74.11 | 1,023,046 | +0.18(+0.25%) |
Mar 24, 2015 | 73.95 | 74.07 | 73.76 | 73.92 | 1,355,101 | +0.04(+0.05%) |
Mar 23, 2015 | 73.74 | 73.97 | 73.72 | 73.88 | 851,144 | +0.20(+0.27%) |
Mar 20, 2015 | 73.24 | 73.69 | 73.24 | 73.68 | 882,502 | +0.79(+1.09%) |
Mar 19, 2015 | 73.19 | 73.25 | 72.86 | 72.89 | 1,267,581 | -0.33(-0.45%) |
Mar 18, 2015 | 72.23 | 73.29 | 72.11 | 73.22 | 952,846 | +0.95(+1.31%) |
Mar 17, 2015 | 72.24 | 72.31 | 72.09 | 72.27 | 678,097 | +0.10(+0.14%) |
Mar 16, 2015 | 72.40 | 72.45 | 72.12 | 72.17 | 2,094,547 | -0.21(-0.29%) |
Mar 13, 2015 | 72.70 | 72.74 | 72.31 | 72.38 | 1,245,317 | -0.53(-0.73%) |
Mar 12, 2015 | 73.01 | 73.22 | 72.84 | 72.92 | 1,975,833 | +0.09(+0.12%) |
Mar 11, 2015 | 72.62 | 72.86 | 72.54 | 72.83 | 697,208 | +0.13(+0.17%) |
Mar 10, 2015 | 72.76 | 72.77 | 72.48 | 72.71 | 724,477 | -0.28(-0.39%) |
Mar 09, 2015 | 73.04 | 73.13 | 72.99 | 72.99 | 555,275 | -0.05(-0.07%) |
Mar 06, 2015 | 73.29 | 73.45 | 72.99 | 73.04 | 945,244 | -0.49(-0.67%) |
Mar 05, 2015 | 73.57 | 73.66 | 73.42 | 73.54 | 670,501 | -0.01(-0.01%) |
Mar 04, 2015 | 73.87 | 73.84 | 73.51 | 73.55 | 992,324 | -0.29(-0.39%) |
Mar 03, 2015 | 73.85 | 73.94 | 73.71 | 73.84 | 577,633 | +0.13(+0.18%) |
Mar 02, 2015 | 74.04 | 74.07 | 73.69 | 73.70 | 1,663,763 | -0.25(-0.33%) |
Feb 27, 2015 | 73.83 | 74.02 | 73.66 | 73.95 | 532,513 | +0.12(+0.17%) |
Feb 26, 2015 | 73.98 | 74.06 | 73.77 | 73.83 | 932,659 | -0.08(-0.11%) |
Feb 25, 2015 | 73.80 | 73.90 | 73.67 | 73.90 | 893,339 | +0.34(+0.46%) |
Feb 24, 2015 | 73.21 | 73.58 | 73.10 | 73.57 | 901,020 | +0.34(+0.47%) |
Feb 23, 2015 | 73.20 | 73.23 | 72.98 | 73.23 | 987,468 | -0.10(-0.13%) |
Feb 20, 2015 | 73.19 | 73.39 | 73.17 | 73.33 | 610,383 | +0.20(+0.28%) |
Feb 19, 2015 | 73.20 | 73.37 | 73.10 | 73.12 | 522,994 | -0.22(-0.30%) |
Feb 18, 2015 | 73.33 | 73.37 | 73.06 | 73.34 | 461,149 | -0.03(-0.04%) |
Feb 17, 2015 | 73.39 | 73.50 | 73.33 | 73.37 | 1,158,391 | -0.12(-0.17%) |
Feb 13, 2015 | 73.52 | 73.49 | 73.49 | 73.49 | 820,519 | +0.18(+0.24%) |
Feb 12, 2015 | 73.00 | 73.33 | 72.83 | 73.31 | 4,085,151 | +0.58(+0.80%) |
Feb 11, 2015 | 72.87 | 72.89 | 72.66 | 72.73 | 680,894 | -0.07(-0.09%) |
Feb 10, 2015 | 72.92 | 72.96 | 72.67 | 72.80 | 1,260,610 | -0.53(-0.73%) |
Feb 09, 2015 | 73.32 | 73.36 | 73.23 | 73.33 | 861,891 | +0.04(+0.05%) |
Feb 06, 2015 | 73.48 | 73.60 | 73.27 | 73.29 | 771,356 | -0.19(-0.26%) |
Feb 05, 2015 | 73.19 | 73.49 | 73.19 | 73.48 | 768,114 | +0.39(+0.53%) |
Feb 04, 2015 | 73.59 | 73.64 | 73.00 | 73.10 | 967,689 | -0.62(-0.84%) |
Feb 03, 2015 | 73.52 | 73.77 | 73.46 | 73.71 | 1,419,779 | +0.39(+0.54%) |
Feb 02, 2015 | 73.42 | 73.49 | 73.12 | 73.32 | 2,368,770 | +0.07(+0.10%) |
Jan 30, 2015 | 73.31 | 73.37 | 73.06 | 73.25 | 1,324,116 | +0.07(+0.09%) |
Jan 29, 2015 | 73.24 | 73.25 | 73.03 | 73.18 | 597,752 | +0.10(+0.13%) |
Jan 28, 2015 | 73.02 | 73.30 | 72.88 | 73.08 | 1,581,738 | +0.07(+0.10%) |
Jan 27, 2015 | 72.62 | 73.02 | 72.62 | 73.01 | 919,058 | +0.52(+0.71%) |
Jan 26, 2015 | 73.09 | 73.18 | 72.49 | 72.49 | 1,989,927 | -0.68(-0.93%) |
Jan 23, 2015 | 72.97 | 73.34 | 72.84 | 73.18 | 1,722,925 | +0.85(+1.18%) |
Jan 22, 2015 | 72.35 | 72.60 | 72.21 | 72.32 | 2,737,340 | -0.22(-0.31%) |
Jan 21, 2015 | 72.48 | 72.73 | 72.44 | 72.55 | 1,603,584 | -0.07(-0.09%) |
Jan 20, 2015 | 72.63 | 72.79 | 72.56 | 72.61 | 991,551 | -0.01(-0.02%) |
Jan 16, 2015 | 72.82 | 72.82 | 72.46 | 72.63 | 1,122,251 | +0.05(+0.07%) |
Jan 15, 2015 | 72.77 | 73.01 | 72.50 | 72.57 | 1,705,548 | +0.10(+0.14%) |
Jan 14, 2015 | 72.40 | 72.55 | 72.10 | 72.47 | 1,045,992 | +0.54(+0.76%) |
Jan 13, 2015 | 71.84 | 72.13 | 71.75 | 71.93 | 2,098,187 | +0.23(+0.32%) |
Jan 12, 2015 | 72.00 | 72.00 | 71.67 | 71.70 | 640,954 | -0.42(-0.58%) |
Jan 09, 2015 | 72.05 | 72.19 | 71.95 | 72.12 | 924,862 | -0.05(-0.06%) |
Jan 08, 2015 | 72.19 | 72.63 | 72.13 | 72.17 | 1,269,299 | +0.31(+0.43%) |
Jan 07, 2015 | 71.54 | 71.96 | 71.35 | 71.86 | 2,149,399 | +0.89(+1.26%) |
Jan 06, 2015 | 71.20 | 71.37 | 70.96 | 70.97 | 1,171,970 | -0.22(-0.31%) |
Jan 05, 2015 | 72.02 | 72.02 | 71.16 | 71.19 | 2,103,215 | -0.46(-0.64%) |
Jan 02, 2015 | 72.10 | 72.30 | 71.26 | 71.65 | 6,876,560 | -0.26(-0.36%) |
Dec 31, 2014 | 72.61 | 71.90 | 71.90 | 71.90 | 781,809 | -0.56(-0.77%) |
Dec 30, 2014 | 72.15 | 72.49 | 72.13 | 72.46 | 1,053,923 | +0.20(+0.27%) |
Dec 29, 2014 | 72.41 | 72.65 | 72.11 | 72.26 | 1,303,718 | -0.35(-0.49%) |
Dec 26, 2014 | 72.54 | 72.77 | 72.54 | 72.62 | 306,903 | -0.05(-0.07%) |
Dec 24, 2014 | 72.82 | 72.67 | 72.67 | 72.67 | 424,167 | +0.24(+0.33%) |
Dec 23, 2014 | 72.59 | 72.70 | 72.42 | 72.43 | 1,270,183 | -0.29(-0.39%) |
Dec 22, 2014 | 72.44 | 72.95 | 72.40 | 72.72 | 2,679,633 | +0.12(+0.16%) |
Dec 19, 2014 | 71.86 | 72.66 | 71.86 | 72.60 | 1,252,337 | +0.75(+1.04%) |
Dec 18, 2014 | 71.81 | 72.06 | 71.35 | 71.85 | 2,127,361 | +0.98(+1.39%) |
Dec 17, 2014 | 69.88 | 71.13 | 69.73 | 70.87 | 1,763,219 | +1.74(+2.52%) |
Dec 16, 2014 | 68.55 | 69.42 | 68.41 | 69.13 | 3,729,989 | -0.43(-0.62%) |
Dec 15, 2014 | 70.43 | 70.47 | 69.46 | 69.56 | 2,052,244 | -1.02(-1.45%) |
Dec 12, 2014 | 71.30 | 71.30 | 70.49 | 70.58 | 1,792,532 | -0.93(-1.29%) |
Dec 11, 2014 | 71.75 | 71.87 | 71.49 | 71.51 | 1,603,854 | -0.38(-0.53%) |
Dec 10, 2014 | 72.20 | 72.37 | 71.75 | 71.89 | 1,471,443 | -0.69(-0.95%) |
Dec 09, 2014 | 72.51 | 72.67 | 72.18 | 72.58 | 4,973,578 | -0.22(-0.30%) |
Dec 08, 2014 | 73.19 | 73.19 | 72.79 | 72.80 | 1,271,773 | -0.53(-0.72%) |
Dec 05, 2014 | 73.66 | 73.68 | 73.30 | 73.33 | 1,682,519 | -0.29(-0.39%) |
Dec 04, 2014 | 73.44 | 73.77 | 73.44 | 73.62 | 850,554 | +0.08(+0.12%) |
Dec 03, 2014 | 73.40 | 73.66 | 73.37 | 73.53 | 1,138,108 | +0.10(+0.14%) |
Dec 02, 2014 | 73.47 | 73.71 | 73.41 | 73.43 | 3,716,648 | -0.03(-0.04%) |
Dec 01, 2014 | 73.69 | 73.92 | 73.44 | 73.46 | 4,625,804 | -0.45(-0.61%) |
Nov 28, 2014 | 74.30 | 74.34 | 73.91 | 73.91 | 505,866 | -0.42(-0.56%) |
Nov 26, 2014 | 74.19 | 74.33 | 74.33 | 74.33 | 368,440 | +0.25(+0.33%) |
Nov 25, 2014 | 74.10 | 74.18 | 73.98 | 74.08 | 584,387 | +0.02(+0.03%) |
Nov 24, 2014 | 74.07 | 74.18 | 74.02 | 74.06 | 1,445,162 | +0.01(+0.02%) |
Nov 21, 2014 | 73.96 | 74.11 | 73.87 | 74.05 | 898,963 | +0.30(+0.41%) |
Nov 20, 2014 | 73.59 | 73.78 | 73.54 | 73.75 | 1,245,483 | +0.22(+0.30%) |
Nov 19, 2014 | 73.47 | 73.57 | 73.47 | 73.53 | 642,243 | +0.05(+0.06%) |
Nov 18, 2014 | 73.43 | 73.51 | 73.32 | 73.48 | 655,015 | +0.14(+0.19%) |
Nov 17, 2014 | 73.52 | 73.52 | 73.33 | 73.34 | 707,822 | -0.21(-0.29%) |
Nov 14, 2014 | 73.56 | 73.63 | 73.51 | 73.56 | 1,325,799 | -0.06(-0.08%) |
Nov 13, 2014 | 73.75 | 73.75 | 73.51 | 73.61 | 835,115 | -0.04(-0.05%) |
Nov 12, 2014 | 73.61 | 73.68 | 73.52 | 73.65 | 1,225,218 | +0.03(+0.04%) |
Nov 11, 2014 | 73.59 | 73.66 | 73.45 | 73.63 | 659,761 | -0.04(-0.05%) |
Nov 10, 2014 | 73.98 | 73.98 | 73.57 | 73.67 | 1,404,078 | -0.09(-0.12%) |
Nov 07, 2014 | 73.57 | 73.78 | 73.53 | 73.76 | 1,808,683 | +0.12(+0.17%) |
Nov 06, 2014 | 73.72 | 73.77 | 73.56 | 73.63 | 1,788,933 | -0.05(-0.07%) |
Nov 05, 2014 | 73.70 | 73.82 | 73.67 | 73.69 | 1,848,154 | -0.05(-0.06%) |
Nov 04, 2014 | 73.85 | 73.96 | 73.70 | 73.73 | 1,124,401 | -0.18(-0.25%) |