Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 81.48 | 81.53 | 81.13 | 81.15 | 9,526 | -0.34(-0.41%) |
Oct 29, 2015 | 81.44 | 81.59 | 81.25 | 81.48 | 7,158 | -0.08(-0.10%) |
Oct 28, 2015 | 80.44 | 81.57 | 80.44 | 81.57 | 10,096 | +1.32(+1.65%) |
Oct 27, 2015 | 80.33 | 80.54 | 80.23 | 80.24 | 5,465 | -0.58(-0.71%) |
Oct 26, 2015 | 80.96 | 80.96 | 80.74 | 80.82 | 7,709 | -0.27(-0.33%) |
Oct 23, 2015 | 81.06 | 81.16 | 80.69 | 81.09 | 16,091 | +0.82(+1.02%) |
Oct 22, 2015 | 79.67 | 80.49 | 79.67 | 80.27 | 56,406 | +0.45(+0.56%) |
Oct 21, 2015 | 80.14 | 80.14 | 79.47 | 79.82 | 39,541 | -0.09(-0.12%) |
Oct 20, 2015 | 80.15 | 80.15 | 79.83 | 79.92 | 4,738 | +0.00(+0.00%) |
Oct 19, 2015 | 79.64 | 80.09 | 79.64 | 79.92 | 39,792 | -0.04(-0.05%) |
Oct 16, 2015 | 79.86 | 79.97 | 79.49 | 79.95 | 13,317 | +0.27(+0.34%) |
Oct 15, 2015 | 78.74 | 79.71 | 78.65 | 79.69 | 17,856 | +1.20(+1.53%) |
Oct 14, 2015 | 78.90 | 79.21 | 78.48 | 78.48 | 8,084 | -0.71(-0.89%) |
Oct 13, 2015 | 79.70 | 79.87 | 79.05 | 79.19 | 15,416 | -0.37(-0.47%) |
Oct 12, 2015 | 79.61 | 79.62 | 79.42 | 79.56 | 5,894 | +0.10(+0.12%) |
Oct 09, 2015 | 79.61 | 79.75 | 79.46 | 79.47 | 14,714 | -0.21(-0.26%) |
Oct 08, 2015 | 78.93 | 79.67 | 78.77 | 79.67 | 18,798 | +0.88(+1.11%) |
Oct 07, 2015 | 78.48 | 78.80 | 78.43 | 78.80 | 28,847 | +0.76(+0.98%) |
Oct 06, 2015 | 78.47 | 78.47 | 77.84 | 78.04 | 9,500 | -0.19(-0.24%) |
Oct 05, 2015 | 77.76 | 78.22 | 77.76 | 78.22 | 13,068 | +1.76(+2.30%) |
Oct 02, 2015 | 74.64 | 76.46 | 74.37 | 76.46 | 11,194 | +1.05(+1.39%) |
Oct 01, 2015 | 75.38 | 75.64 | 74.82 | 75.42 | 12,337 | +0.08(+0.11%) |
Sep 30, 2015 | 75.16 | 75.42 | 74.95 | 75.33 | 8,189 | +1.32(+1.79%) |
Sep 29, 2015 | 74.50 | 74.84 | 74.01 | 74.01 | 25,570 | -0.25(-0.34%) |
Sep 28, 2015 | 75.88 | 75.88 | 74.26 | 74.26 | 26,033 | -2.51(-3.27%) |
Sep 25, 2015 | 76.81 | 76.81 | 76.77 | 76.77 | 2,638 | +0.39(+0.52%) |
Sep 24, 2015 | 75.62 | 76.43 | 75.62 | 76.38 | 21,629 | -0.33(-0.44%) |
Sep 23, 2015 | 76.72 | 76.99 | 76.48 | 76.71 | 8,710 | -0.09(-0.12%) |
Sep 22, 2015 | 76.70 | 76.82 | 76.44 | 76.81 | 9,833 | -0.89(-1.15%) |
Sep 21, 2015 | 77.97 | 78.32 | 77.64 | 77.70 | 10,123 | +0.31(+0.40%) |
Sep 18, 2015 | 77.85 | 78.04 | 77.39 | 77.39 | 6,765 | -1.33(-1.69%) |
Sep 17, 2015 | 78.89 | 79.90 | 78.72 | 78.72 | 7,245 | -0.20(-0.26%) |
Sep 16, 2015 | 78.38 | 78.92 | 78.38 | 78.92 | 12,058 | +0.68(+0.87%) |
Sep 15, 2015 | 77.49 | 78.28 | 77.32 | 78.24 | 8,648 | +1.04(+1.35%) |
Sep 14, 2015 | 77.34 | 77.44 | 77.13 | 77.20 | 21,277 | -0.28(-0.36%) |
Sep 11, 2015 | 76.78 | 77.48 | 76.73 | 77.48 | 29,421 | +0.21(+0.28%) |
Sep 10, 2015 | 77.31 | 77.50 | 77.15 | 77.26 | 11,112 | +0.18(+0.24%) |
Sep 09, 2015 | 78.77 | 78.77 | 77.08 | 77.08 | 7,590 | -0.69(-0.89%) |
Sep 08, 2015 | 77.39 | 77.79 | 77.24 | 77.77 | 5,598 | +1.36(+1.78%) |
Sep 04, 2015 | 76.33 | 76.41 | 76.41 | 76.41 | 9,016 | -0.83(-1.07%) |
Sep 03, 2015 | 77.63 | 78.04 | 77.15 | 77.24 | 10,844 | +0.54(+0.70%) |
Sep 02, 2015 | 76.69 | 76.70 | 76.10 | 76.70 | 4,133 | +1.12(+1.48%) |
Sep 01, 2015 | 77.13 | 77.13 | 75.54 | 75.58 | 16,197 | -2.78(-3.54%) |
Aug 31, 2015 | 77.94 | 78.54 | 77.94 | 78.36 | 11,140 | -0.05(-0.06%) |
Aug 28, 2015 | 78.02 | 78.50 | 78.02 | 78.41 | 12,208 | +0.29(+0.37%) |
Aug 27, 2015 | 78.05 | 78.31 | 77.31 | 78.12 | 20,662 | +1.78(+2.33%) |
Aug 26, 2015 | 75.46 | 76.34 | 74.66 | 76.34 | 28,564 | +1.83(+2.45%) |
Aug 25, 2015 | 76.21 | 76.67 | 74.50 | 74.51 | 50,293 | -1.29(-1.70%) |
Aug 24, 2015 | 73.27 | 77.28 | 72.43 | 75.80 | 83,854 | -2.25(-2.88%) |
Aug 21, 2015 | 79.91 | 79.91 | 78.04 | 78.04 | 22,917 | -2.13(-2.66%) |
Aug 20, 2015 | 81.28 | 81.28 | 80.18 | 80.18 | 5,229 | -1.89(-2.31%) |
Aug 19, 2015 | 82.21 | 82.21 | 81.60 | 82.07 | 6,744 | -0.60(-0.73%) |
Aug 18, 2015 | 82.76 | 82.77 | 82.57 | 82.67 | 3,567 | -0.21(-0.25%) |
Aug 17, 2015 | 82.11 | 82.90 | 82.11 | 82.88 | 3,177 | +0.47(+0.57%) |
Aug 14, 2015 | 82.06 | 82.42 | 82.06 | 82.41 | 3,375 | +0.38(+0.47%) |
Aug 13, 2015 | 82.70 | 82.70 | 81.92 | 82.03 | 5,328 | -0.09(-0.11%) |
Aug 12, 2015 | 80.97 | 82.13 | 80.97 | 82.13 | 11,821 | -0.02(-0.02%) |
Aug 11, 2015 | 82.26 | 82.28 | 81.83 | 82.14 | 19,044 | -0.64(-0.78%) |
Aug 10, 2015 | 82.69 | 82.87 | 82.68 | 82.79 | 9,158 | +1.20(+1.47%) |
Aug 07, 2015 | 81.87 | 81.90 | 81.57 | 81.58 | 4,227 | -0.47(-0.58%) |
Aug 06, 2015 | 82.57 | 82.57 | 81.71 | 82.06 | 6,154 | -0.67(-0.81%) |
Aug 05, 2015 | 83.07 | 83.29 | 82.58 | 82.73 | 12,716 | +0.28(+0.34%) |
Aug 04, 2015 | 82.61 | 82.83 | 82.35 | 82.45 | 22,214 | -0.01(-0.01%) |
Aug 03, 2015 | 82.84 | 82.84 | 82.33 | 82.46 | 9,021 | -0.40(-0.48%) |
Jul 31, 2015 | 83.21 | 83.22 | 82.86 | 82.86 | 2,537 | -0.16(-0.19%) |
Jul 30, 2015 | 82.64 | 83.02 | 82.39 | 83.02 | 25,871 | +0.40(+0.48%) |
Jul 29, 2015 | 82.58 | 82.71 | 82.56 | 82.62 | 5,243 | +0.42(+0.51%) |
Jul 28, 2015 | 81.69 | 82.27 | 81.38 | 82.20 | 17,639 | +0.90(+1.11%) |
Jul 27, 2015 | 81.47 | 81.55 | 81.22 | 81.30 | 8,564 | -0.61(-0.74%) |
Jul 24, 2015 | 82.71 | 82.74 | 81.87 | 81.91 | 11,574 | -0.90(-1.09%) |
Jul 23, 2015 | 83.41 | 83.43 | 82.70 | 82.81 | 107,833 | -0.54(-0.65%) |
Jul 22, 2015 | 83.39 | 83.44 | 83.25 | 83.35 | 3,130 | -0.12(-0.14%) |
Jul 21, 2015 | 83.67 | 83.71 | 83.34 | 83.46 | 42,561 | -0.47(-0.56%) |
Jul 20, 2015 | 83.82 | 84.00 | 83.70 | 83.93 | 6,400 | -0.06(-0.07%) |
Jul 17, 2015 | 84.12 | 84.12 | 83.76 | 83.99 | 32,661 | -0.16(-0.19%) |
Jul 16, 2015 | 84.07 | 84.17 | 84.01 | 84.15 | 21,737 | +0.56(+0.67%) |
Jul 15, 2015 | 83.85 | 83.92 | 83.42 | 83.59 | 18,547 | -0.23(-0.28%) |
Jul 14, 2015 | 83.41 | 83.91 | 83.41 | 83.82 | 22,369 | +0.39(+0.47%) |
Jul 13, 2015 | 83.22 | 83.46 | 83.19 | 83.43 | 14,058 | +0.80(+0.97%) |
Jul 10, 2015 | 82.45 | 82.63 | 82.32 | 82.63 | 12,528 | +0.97(+1.19%) |
Jul 09, 2015 | 82.27 | 82.45 | 81.60 | 81.66 | 6,229 | +0.20(+0.25%) |
Jul 08, 2015 | 82.03 | 82.33 | 81.35 | 81.45 | 12,731 | -1.26(-1.52%) |
Jul 07, 2015 | 81.55 | 82.71 | 81.37 | 82.71 | 8,844 | +0.36(+0.44%) |
Jul 06, 2015 | 82.11 | 82.57 | 82.04 | 82.35 | 35,806 | -0.21(-0.26%) |
Jul 02, 2015 | 83.01 | 82.56 | 82.56 | 82.56 | 8,264 | -0.16(-0.19%) |
Jul 01, 2015 | 83.10 | 82.90 | 82.54 | 82.72 | 8,094 | +0.21(+0.26%) |
Jun 30, 2015 | 82.65 | 82.69 | 82.23 | 82.51 | 7,184 | +0.14(+0.17%) |
Jun 29, 2015 | 83.29 | 83.46 | 82.27 | 82.37 | 17,106 | -1.66(-1.97%) |
Jun 26, 2015 | 84.09 | 84.11 | 83.88 | 84.03 | 12,369 | -0.03(-0.03%) |
Jun 25, 2015 | 84.23 | 84.63 | 84.04 | 84.05 | 12,093 | -0.31(-0.36%) |
Jun 24, 2015 | 84.87 | 84.90 | 84.36 | 84.36 | 8,029 | -0.61(-0.71%) |
Jun 23, 2015 | 84.91 | 85.03 | 84.77 | 84.97 | 3,981 | +0.11(+0.13%) |
Jun 22, 2015 | 84.70 | 85.02 | 84.69 | 84.86 | 13,359 | +0.51(+0.61%) |
Jun 19, 2015 | 84.38 | 84.50 | 84.34 | 84.34 | 9,897 | -0.30(-0.35%) |
Jun 18, 2015 | 84.36 | 84.67 | 84.36 | 84.64 | 2,629 | +0.80(+0.96%) |
Jun 17, 2015 | 84.12 | 84.12 | 83.56 | 83.84 | 6,502 | +0.10(+0.12%) |
Jun 16, 2015 | 83.31 | 83.83 | 83.31 | 83.74 | 4,541 | +0.48(+0.57%) |
Jun 15, 2015 | 83.02 | 83.43 | 82.98 | 83.26 | 10,438 | -0.41(-0.49%) |
Jun 12, 2015 | 83.88 | 83.88 | 83.58 | 83.67 | 25,068 | -0.45(-0.53%) |
Jun 11, 2015 | 84.11 | 84.22 | 84.04 | 84.12 | 11,996 | +0.08(+0.10%) |
Jun 10, 2015 | 83.36 | 84.10 | 83.36 | 84.04 | 5,425 | +1.07(+1.29%) |
Jun 09, 2015 | 83.21 | 83.21 | 82.65 | 82.96 | 9,139 | -0.22(-0.27%) |
Jun 08, 2015 | 83.37 | 83.37 | 83.05 | 83.19 | 8,854 | -0.30(-0.36%) |
Jun 05, 2015 | 83.29 | 83.53 | 83.27 | 83.49 | 2,732 | +0.15(+0.17%) |
Jun 04, 2015 | 83.83 | 83.85 | 83.34 | 83.34 | 12,788 | -0.80(-0.96%) |
Jun 03, 2015 | 83.89 | 84.34 | 83.89 | 84.15 | 6,314 | +0.37(+0.44%) |
Jun 02, 2015 | 83.28 | 84.08 | 83.28 | 83.78 | 22,734 | +0.09(+0.11%) |
Jun 01, 2015 | 83.73 | 83.94 | 83.40 | 83.69 | 7,956 | +0.13(+0.16%) |
May 29, 2015 | 83.99 | 83.99 | 83.41 | 83.56 | 9,321 | -0.47(-0.55%) |
May 28, 2015 | 84.02 | 84.03 | 83.73 | 84.03 | 27,805 | -0.10(-0.11%) |
May 27, 2015 | 83.56 | 84.12 | 83.56 | 84.12 | 18,077 | +0.75(+0.90%) |
May 26, 2015 | 83.83 | 83.83 | 83.28 | 83.37 | 7,093 | -1.02(-1.20%) |
May 22, 2015 | 84.52 | 84.39 | 84.39 | 84.39 | 4,937 | -0.17(-0.20%) |
May 21, 2015 | 84.52 | 84.59 | 84.41 | 84.56 | 5,650 | -0.02(-0.02%) |
May 20, 2015 | 84.66 | 84.66 | 84.20 | 84.58 | 9,350 | +0.15(+0.18%) |
May 19, 2015 | 84.71 | 84.71 | 84.29 | 84.42 | 7,810 | -0.04(-0.05%) |
May 18, 2015 | 84.00 | 84.46 | 84.00 | 84.46 | 6,035 | +0.45(+0.53%) |
May 15, 2015 | 83.92 | 84.02 | 83.81 | 84.02 | 13,374 | +0.08(+0.10%) |
May 14, 2015 | 83.61 | 83.93 | 83.61 | 83.93 | 2,683 | +0.69(+0.83%) |
May 13, 2015 | 83.49 | 83.61 | 83.12 | 83.24 | 17,953 | +0.00(+0.00%) |
May 12, 2015 | 82.62 | 83.28 | 82.62 | 83.24 | 13,169 | -0.11(-0.13%) |
May 11, 2015 | 83.75 | 83.77 | 83.36 | 83.36 | 5,424 | -0.28(-0.33%) |
May 08, 2015 | 83.36 | 83.67 | 83.36 | 83.63 | 6,111 | +0.92(+1.12%) |
May 07, 2015 | 82.42 | 82.84 | 82.16 | 82.71 | 3,762 | +0.67(+0.82%) |
May 06, 2015 | 83.10 | 83.10 | 82.01 | 82.04 | 13,211 | -0.53(-0.64%) |
May 05, 2015 | 83.50 | 83.59 | 82.52 | 82.57 | 14,419 | -1.05(-1.25%) |
May 04, 2015 | 83.85 | 83.85 | 83.51 | 83.62 | 7,095 | +0.33(+0.40%) |
May 01, 2015 | 82.97 | 83.37 | 82.89 | 83.29 | 57,624 | +0.75(+0.90%) |
Apr 30, 2015 | 83.13 | 83.13 | 82.47 | 82.54 | 9,556 | -1.06(-1.27%) |
Apr 29, 2015 | 83.73 | 83.85 | 83.54 | 83.61 | 3,991 | -0.37(-0.44%) |
Apr 28, 2015 | 83.30 | 84.02 | 83.26 | 83.98 | 4,613 | +0.38(+0.46%) |
Apr 27, 2015 | 84.31 | 84.49 | 83.50 | 83.60 | 8,022 | -0.51(-0.61%) |
Apr 24, 2015 | 84.17 | 84.17 | 84.05 | 84.11 | 5,889 | -0.07(-0.09%) |
Apr 23, 2015 | 83.80 | 84.30 | 83.80 | 84.18 | 10,165 | +0.29(+0.34%) |
Apr 22, 2015 | 83.30 | 83.90 | 83.30 | 83.90 | 3,912 | +0.26(+0.31%) |
Apr 21, 2015 | 83.78 | 83.81 | 83.61 | 83.64 | 4,806 | -0.09(-0.11%) |
Apr 20, 2015 | 83.63 | 83.82 | 83.56 | 83.73 | 7,083 | +0.75(+0.91%) |
Apr 17, 2015 | 83.39 | 83.39 | 82.77 | 82.97 | 11,231 | -1.12(-1.33%) |
Apr 16, 2015 | 84.05 | 84.29 | 83.91 | 84.09 | 9,045 | -0.06(-0.07%) |
Apr 15, 2015 | 83.85 | 84.23 | 83.85 | 84.15 | 8,528 | +0.51(+0.61%) |
Apr 14, 2015 | 83.61 | 83.63 | 83.21 | 83.63 | 11,194 | +0.06(+0.07%) |
Apr 13, 2015 | 83.74 | 83.94 | 83.57 | 83.57 | 9,462 | -0.18(-0.22%) |
Apr 10, 2015 | 83.66 | 83.76 | 83.62 | 83.76 | 7,785 | +0.45(+0.54%) |
Apr 09, 2015 | 83.24 | 83.31 | 82.94 | 83.31 | 5,809 | +0.21(+0.26%) |
Apr 08, 2015 | 83.09 | 83.24 | 83.01 | 83.09 | 31,759 | +0.02(+0.02%) |
Apr 07, 2015 | 83.34 | 83.43 | 83.08 | 83.08 | 8,069 | -0.35(-0.42%) |
Apr 06, 2015 | 82.65 | 83.46 | 82.65 | 83.43 | 8,031 | +0.80(+0.97%) |
Apr 02, 2015 | 82.81 | 82.63 | 82.63 | 82.63 | 138,785 | +0.27(+0.33%) |
Apr 01, 2015 | 82.41 | 82.42 | 82.11 | 82.36 | 11,534 | -0.21(-0.26%) |
Mar 31, 2015 | 82.73 | 82.91 | 82.57 | 82.57 | 9,966 | -0.62(-0.75%) |
Mar 30, 2015 | 82.83 | 83.20 | 82.82 | 83.20 | 27,150 | +1.20(+1.47%) |
Mar 27, 2015 | 81.83 | 82.09 | 81.73 | 81.99 | 15,285 | +0.17(+0.20%) |
Mar 26, 2015 | 81.77 | 82.04 | 81.61 | 81.83 | 18,260 | -0.20(-0.24%) |
Mar 25, 2015 | 83.25 | 83.31 | 81.97 | 82.02 | 18,490 | -1.35(-1.62%) |
Mar 24, 2015 | 83.61 | 83.62 | 83.32 | 83.37 | 5,577 | -0.60(-0.71%) |
Mar 23, 2015 | 84.00 | 84.06 | 83.78 | 83.97 | 32,773 | +0.20(+0.24%) |
Mar 20, 2015 | 83.52 | 83.77 | 83.20 | 83.77 | 4,549 | +0.81(+0.97%) |
Mar 19, 2015 | 82.99 | 83.00 | 82.74 | 82.96 | 10,780 | -0.24(-0.29%) |
Mar 18, 2015 | 81.96 | 83.33 | 81.88 | 83.21 | 7,355 | +0.80(+0.97%) |
Mar 17, 2015 | 82.06 | 82.40 | 81.99 | 82.40 | 15,032 | +0.00(+0.00%) |
Mar 16, 2015 | 82.04 | 82.40 | 82.04 | 82.40 | 3,985 | +0.86(+1.05%) |
Mar 13, 2015 | 81.86 | 81.86 | 81.18 | 81.55 | 6,826 | -0.54(-0.66%) |
Mar 12, 2015 | 81.68 | 82.09 | 81.55 | 82.09 | 4,188 | +1.11(+1.37%) |
Mar 11, 2015 | 81.09 | 81.09 | 80.80 | 80.98 | 21,232 | -0.04(-0.05%) |
Mar 10, 2015 | 81.45 | 81.45 | 80.94 | 81.02 | 9,114 | -1.10(-1.34%) |
Mar 09, 2015 | 81.82 | 82.15 | 81.82 | 82.12 | 6,240 | +0.49(+0.60%) |
Mar 06, 2015 | 82.42 | 82.55 | 81.62 | 81.62 | 13,555 | -1.14(-1.37%) |
Mar 05, 2015 | 82.64 | 82.85 | 82.55 | 82.76 | 15,200 | +0.08(+0.10%) |
Mar 04, 2015 | 82.44 | 82.79 | 82.44 | 82.67 | 16,973 | -0.44(-0.53%) |
Mar 03, 2015 | 83.22 | 83.23 | 82.95 | 83.11 | 5,868 | -0.35(-0.42%) |
Mar 02, 2015 | 83.36 | 83.47 | 83.14 | 83.47 | 9,091 | +0.44(+0.53%) |
Feb 27, 2015 | 83.24 | 83.26 | 83.03 | 83.03 | 11,557 | -0.12(-0.15%) |
Feb 26, 2015 | 83.27 | 83.42 | 83.06 | 83.15 | 18,643 | -0.19(-0.23%) |
Feb 25, 2015 | 83.34 | 83.51 | 83.16 | 83.35 | 5,108 | +0.05(+0.06%) |
Feb 24, 2015 | 83.09 | 83.40 | 83.09 | 83.29 | 12,972 | +0.27(+0.33%) |
Feb 23, 2015 | 82.91 | 83.12 | 82.80 | 83.02 | 13,627 | -0.16(-0.19%) |
Feb 20, 2015 | 82.64 | 83.18 | 82.28 | 83.18 | 24,929 | +0.42(+0.51%) |
Feb 19, 2015 | 82.54 | 82.85 | 82.52 | 82.76 | 16,102 | -0.01(-0.01%) |
Feb 18, 2015 | 82.68 | 82.79 | 82.58 | 82.77 | 11,861 | +0.07(+0.08%) |
Feb 17, 2015 | 82.51 | 82.70 | 82.46 | 82.70 | 1,474 | +0.12(+0.15%) |
Feb 13, 2015 | 82.35 | 82.58 | 82.58 | 82.58 | 55,600 | +0.36(+0.44%) |
Feb 12, 2015 | 81.86 | 82.22 | 81.80 | 82.22 | 10,286 | +0.93(+1.15%) |
Feb 11, 2015 | 81.27 | 81.45 | 81.18 | 81.29 | 9,392 | +0.01(+0.01%) |
Feb 10, 2015 | 80.78 | 81.28 | 80.63 | 81.28 | 4,888 | +0.41(+0.50%) |
Feb 09, 2015 | 80.67 | 81.22 | 80.67 | 80.87 | 22,874 | -0.21(-0.26%) |
Feb 06, 2015 | 81.39 | 81.68 | 81.01 | 81.08 | 46,235 | -0.18(-0.22%) |
Feb 05, 2015 | 80.81 | 81.26 | 80.74 | 81.26 | 8,773 | +1.02(+1.27%) |
Feb 04, 2015 | 80.31 | 80.65 | 80.24 | 80.24 | 32,601 | -0.38(-0.47%) |
Feb 03, 2015 | 79.84 | 80.63 | 79.84 | 80.63 | 25,952 | +1.44(+1.82%) |
Feb 02, 2015 | 78.18 | 79.18 | 78.14 | 79.18 | 27,120 | +0.72(+0.91%) |
Jan 30, 2015 | 78.81 | 79.21 | 78.46 | 78.46 | 39,216 | -0.69(-0.87%) |
Jan 29, 2015 | 78.95 | 79.15 | 78.27 | 79.15 | 12,145 | +0.50(+0.64%) |
Jan 28, 2015 | 79.65 | 79.75 | 78.64 | 78.65 | 11,591 | -1.23(-1.54%) |
Jan 27, 2015 | 79.82 | 80.20 | 79.56 | 79.88 | 27,267 | -0.75(-0.92%) |
Jan 26, 2015 | 80.03 | 80.63 | 79.89 | 80.63 | 13,479 | +0.36(+0.45%) |
Jan 23, 2015 | 80.63 | 80.63 | 80.27 | 80.27 | 21,833 | -0.28(-0.34%) |
Jan 22, 2015 | 79.43 | 80.54 | 79.35 | 80.54 | 9,169 | +1.35(+1.71%) |
Jan 21, 2015 | 78.97 | 79.42 | 78.68 | 79.19 | 4,972 | +0.33(+0.42%) |
Jan 20, 2015 | 79.29 | 79.29 | 78.45 | 78.86 | 27,975 | -0.30(-0.38%) |
Jan 16, 2015 | 78.06 | 79.15 | 78.06 | 79.15 | 18,436 | +1.03(+1.32%) |
Jan 15, 2015 | 78.83 | 78.83 | 78.10 | 78.12 | 10,492 | -0.61(-0.77%) |
Jan 14, 2015 | 78.74 | 78.74 | 78.00 | 78.72 | 18,236 | -0.49(-0.62%) |
Jan 13, 2015 | 80.38 | 80.76 | 78.94 | 79.22 | 19,352 | -0.18(-0.22%) |
Jan 12, 2015 | 79.62 | 79.62 | 79.16 | 79.40 | 25,702 | -0.69(-0.86%) |
Jan 09, 2015 | 80.77 | 80.77 | 80.06 | 80.08 | 9,400 | -0.59(-0.73%) |
Jan 08, 2015 | 80.22 | 80.78 | 80.22 | 80.68 | 29,168 | +1.34(+1.69%) |
Jan 07, 2015 | 79.24 | 79.41 | 78.96 | 79.34 | 37,817 | +0.73(+0.92%) |
Jan 06, 2015 | 79.79 | 79.79 | 78.16 | 78.61 | 10,573 | -0.95(-1.19%) |
Jan 05, 2015 | 80.20 | 80.20 | 79.43 | 79.56 | 30,180 | -1.36(-1.68%) |
Jan 02, 2015 | 81.31 | 81.47 | 80.51 | 80.92 | 24,140 | -0.67(-0.83%) |
Dec 31, 2014 | 82.22 | 81.59 | 81.59 | 81.59 | 6,547 | -0.44(-0.53%) |
Dec 30, 2014 | 82.27 | 82.27 | 81.96 | 82.03 | 5,315 | -0.32(-0.38%) |
Dec 29, 2014 | 82.13 | 82.39 | 82.13 | 82.35 | 14,931 | +0.18(+0.21%) |
Dec 26, 2014 | 82.18 | 82.20 | 81.72 | 82.17 | 14,746 | +0.29(+0.36%) |
Dec 24, 2014 | 81.53 | 81.88 | 81.88 | 81.88 | 83,199 | +0.17(+0.20%) |
Dec 23, 2014 | 81.82 | 81.82 | 81.64 | 81.71 | 9,536 | +0.35(+0.43%) |
Dec 22, 2014 | 81.34 | 81.39 | 81.02 | 81.36 | 14,493 | +0.14(+0.17%) |
Dec 19, 2014 | 80.97 | 81.38 | 80.80 | 81.23 | 19,291 | +0.65(+0.81%) |
Dec 18, 2014 | 79.99 | 80.57 | 79.99 | 80.57 | 14,802 | +1.31(+1.66%) |
Dec 17, 2014 | 77.62 | 79.26 | 77.62 | 79.26 | 13,093 | +1.72(+2.22%) |
Dec 16, 2014 | 77.75 | 78.85 | 77.54 | 77.54 | 4,105 | -0.40(-0.52%) |
Dec 15, 2014 | 78.90 | 79.03 | 77.90 | 77.94 | 19,269 | -0.59(-0.75%) |
Dec 12, 2014 | 78.95 | 79.28 | 78.45 | 78.53 | 19,412 | -1.38(-1.73%) |
Dec 11, 2014 | 79.88 | 80.33 | 79.69 | 79.91 | 24,587 | +0.33(+0.42%) |
Dec 10, 2014 | 80.30 | 80.30 | 79.39 | 79.58 | 41,325 | -1.07(-1.32%) |
Dec 09, 2014 | 79.67 | 80.65 | 79.46 | 80.65 | 10,925 | +0.28(+0.35%) |
Dec 08, 2014 | 81.11 | 81.11 | 80.29 | 80.36 | 6,382 | -0.64(-0.79%) |
Dec 05, 2014 | 80.90 | 81.10 | 80.90 | 81.01 | 37,359 | +0.18(+0.23%) |
Dec 04, 2014 | 80.68 | 80.92 | 80.49 | 80.82 | 25,058 | -0.07(-0.09%) |
Dec 03, 2014 | 80.56 | 81.05 | 80.41 | 80.90 | 25,359 | +0.44(+0.55%) |
Dec 02, 2014 | 79.87 | 80.48 | 79.87 | 80.45 | 17,173 | +0.50(+0.62%) |
Dec 01, 2014 | 80.79 | 80.81 | 79.82 | 79.96 | 64,273 | -0.94(-1.16%) |
Nov 28, 2014 | 81.14 | 81.14 | 80.90 | 80.90 | 7,748 | -0.32(-0.40%) |
Nov 26, 2014 | 81.02 | 81.22 | 81.22 | 81.22 | 5,111 | +0.12(+0.15%) |
Nov 25, 2014 | 81.18 | 81.29 | 81.02 | 81.10 | 26,064 | +0.09(+0.11%) |
Nov 24, 2014 | 80.92 | 81.10 | 80.81 | 81.01 | 9,295 | +0.44(+0.55%) |
Nov 21, 2014 | 80.98 | 81.05 | 80.45 | 80.56 | 29,431 | +0.27(+0.33%) |
Nov 20, 2014 | 79.74 | 80.32 | 79.60 | 80.30 | 22,141 | +0.39(+0.48%) |
Nov 19, 2014 | 79.96 | 79.99 | 79.65 | 79.91 | 7,588 | -0.40(-0.50%) |
Nov 18, 2014 | 80.19 | 80.39 | 80.06 | 80.32 | 9,759 | +0.43(+0.54%) |
Nov 17, 2014 | 80.01 | 80.01 | 79.64 | 79.88 | 23,120 | +0.15(+0.18%) |
Nov 14, 2014 | 79.96 | 80.03 | 79.74 | 79.74 | 38,798 | -0.13(-0.16%) |
Nov 13, 2014 | 80.41 | 80.45 | 79.81 | 79.87 | 45,151 | -0.25(-0.31%) |
Nov 12, 2014 | 79.95 | 80.22 | 79.92 | 80.11 | 3,028 | +0.08(+0.10%) |
Nov 11, 2014 | 79.96 | 80.06 | 79.96 | 80.03 | 6,778 | +0.06(+0.08%) |
Nov 10, 2014 | 79.93 | 80.01 | 79.71 | 79.97 | 19,217 | +0.24(+0.30%) |
Nov 07, 2014 | 79.67 | 79.76 | 79.54 | 79.73 | 7,772 | +0.04(+0.05%) |
Nov 06, 2014 | 79.30 | 79.69 | 79.30 | 79.69 | 24,782 | +0.41(+0.52%) |
Nov 05, 2014 | 79.54 | 79.54 | 79.00 | 79.28 | 11,721 | +0.36(+0.45%) |
Nov 04, 2014 | 79.14 | 79.14 | 78.66 | 78.92 | 38,420 | -0.31(-0.39%) |