Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.59 | 77.71 | 76.67 | 77.31 | 109,215 | +0.26(+0.33%) |
May 28, 2015 | 77.31 | 77.31 | 76.89 | 77.05 | 53,509 | -0.40(-0.52%) |
May 27, 2015 | 77.31 | 77.71 | 76.81 | 77.46 | 97,135 | +0.28(+0.36%) |
May 26, 2015 | 77.03 | 77.55 | 75.95 | 77.18 | 157,399 | +0.15(+0.19%) |
May 22, 2015 | 77.20 | 77.03 | 77.03 | 77.03 | 109,467 | -0.28(-0.36%) |
May 21, 2015 | 78.23 | 78.28 | 77.22 | 77.31 | 104,740 | -0.55(-0.71%) |
May 20, 2015 | 79.08 | 79.08 | 77.86 | 77.86 | 156,109 | -0.97(-1.23%) |
May 19, 2015 | 80.01 | 80.42 | 78.66 | 78.83 | 91,510 | -1.41(-1.76%) |
May 18, 2015 | 80.39 | 80.97 | 80.19 | 80.24 | 92,475 | -0.27(-0.34%) |
May 15, 2015 | 80.62 | 80.84 | 79.95 | 80.51 | 105,067 | +0.09(+0.11%) |
May 14, 2015 | 79.73 | 80.84 | 79.50 | 80.42 | 87,796 | +1.12(+1.42%) |
May 13, 2015 | 78.48 | 79.44 | 78.19 | 79.30 | 93,247 | +1.18(+1.51%) |
May 12, 2015 | 77.11 | 78.27 | 77.07 | 78.12 | 61,838 | +0.45(+0.58%) |
May 11, 2015 | 78.85 | 79.15 | 77.67 | 77.67 | 120,228 | -1.56(-1.97%) |
May 08, 2015 | 80.15 | 80.17 | 79.23 | 79.23 | 72,543 | -0.38(-0.48%) |
May 07, 2015 | 80.08 | 80.28 | 79.03 | 79.61 | 74,837 | -0.67(-0.84%) |
May 06, 2015 | 80.82 | 80.91 | 79.52 | 80.28 | 116,832 | -0.47(-0.58%) |
May 05, 2015 | 80.57 | 80.98 | 79.90 | 80.75 | 92,317 | +0.25(+0.32%) |
May 04, 2015 | 80.39 | 80.69 | 79.90 | 80.49 | 97,065 | -0.09(-0.11%) |
May 01, 2015 | 80.75 | 80.75 | 79.44 | 80.59 | 69,674 | +0.11(+0.14%) |
Apr 30, 2015 | 79.84 | 80.64 | 79.62 | 80.48 | 107,160 | +0.51(+0.63%) |
Apr 29, 2015 | 78.61 | 80.17 | 77.98 | 79.97 | 91,009 | +1.20(+1.52%) |
Apr 28, 2015 | 78.85 | 78.94 | 78.39 | 78.77 | 66,624 | +0.02(+0.02%) |
Apr 27, 2015 | 79.32 | 79.46 | 78.68 | 78.75 | 66,986 | -0.53(-0.66%) |
Apr 24, 2015 | 78.45 | 79.50 | 78.45 | 79.28 | 80,210 | +0.78(+0.99%) |
Apr 23, 2015 | 78.61 | 79.30 | 78.39 | 78.50 | 62,548 | +0.20(+0.25%) |
Apr 22, 2015 | 78.12 | 78.57 | 78.07 | 78.30 | 33,778 | +0.02(+0.02%) |
Apr 21, 2015 | 78.19 | 78.39 | 77.78 | 78.28 | 42,902 | +0.22(+0.28%) |
Apr 20, 2015 | 78.25 | 78.79 | 77.83 | 78.07 | 47,944 | +0.40(+0.51%) |
Apr 17, 2015 | 78.43 | 78.59 | 77.50 | 77.67 | 59,425 | -0.94(-1.20%) |
Apr 16, 2015 | 78.27 | 79.26 | 78.14 | 78.61 | 47,595 | +0.14(+0.18%) |
Apr 15, 2015 | 77.61 | 78.57 | 77.43 | 78.46 | 54,476 | +1.11(+1.43%) |
Apr 14, 2015 | 76.27 | 77.40 | 76.27 | 77.36 | 81,097 | +0.96(+1.26%) |
Apr 13, 2015 | 77.14 | 77.32 | 76.40 | 76.40 | 29,054 | -0.85(-1.10%) |
Apr 10, 2015 | 77.56 | 77.81 | 77.14 | 77.25 | 36,983 | -0.14(-0.19%) |
Apr 09, 2015 | 76.96 | 78.03 | 76.87 | 77.40 | 40,008 | +0.40(+0.52%) |
Apr 08, 2015 | 77.76 | 78.16 | 76.91 | 77.00 | 57,137 | -0.91(-1.16%) |
Apr 07, 2015 | 77.12 | 78.30 | 77.07 | 77.90 | 79,317 | +0.75(+0.97%) |
Apr 06, 2015 | 76.63 | 77.23 | 76.63 | 77.15 | 45,716 | +0.52(+0.68%) |
Apr 02, 2015 | 76.49 | 76.63 | 76.63 | 76.63 | 43,861 | +0.24(+0.31%) |
Apr 01, 2015 | 76.25 | 76.72 | 75.96 | 76.40 | 85,404 | +0.22(+0.29%) |
Mar 31, 2015 | 75.67 | 76.29 | 75.64 | 76.18 | 85,623 | +0.20(+0.26%) |
Mar 30, 2015 | 75.67 | 76.11 | 75.44 | 75.98 | 80,815 | +0.31(+0.41%) |
Mar 27, 2015 | 76.04 | 76.40 | 75.24 | 75.67 | 70,390 | -0.20(-0.26%) |
Mar 26, 2015 | 76.42 | 76.58 | 75.60 | 75.87 | 69,406 | +0.25(+0.34%) |
Mar 25, 2015 | 76.00 | 76.11 | 75.53 | 75.62 | 86,518 | -0.27(-0.36%) |
Mar 24, 2015 | 76.62 | 76.62 | 75.84 | 75.89 | 74,149 | -0.49(-0.64%) |
Mar 23, 2015 | 76.36 | 76.85 | 76.00 | 76.38 | 104,778 | +0.34(+0.45%) |
Mar 20, 2015 | 76.16 | 76.51 | 75.76 | 76.04 | 96,408 | +0.00(+0.00%) |
Mar 19, 2015 | 75.60 | 76.07 | 74.88 | 76.04 | 65,136 | +0.02(+0.02%) |
Mar 18, 2015 | 74.97 | 76.53 | 74.80 | 76.02 | 96,543 | +0.73(+0.96%) |
Mar 17, 2015 | 76.11 | 76.24 | 75.04 | 75.29 | 95,853 | -0.92(-1.21%) |
Mar 16, 2015 | 78.79 | 79.04 | 76.13 | 76.22 | 132,517 | -2.56(-3.24%) |
Mar 13, 2015 | 78.94 | 79.03 | 78.52 | 78.77 | 144,200 | -0.44(-0.55%) |
Mar 12, 2015 | 78.36 | 79.21 | 78.10 | 79.21 | 78,516 | +0.73(+0.92%) |
Mar 11, 2015 | 78.97 | 78.97 | 77.99 | 78.48 | 117,596 | -0.33(-0.41%) |
Mar 10, 2015 | 78.85 | 79.04 | 78.39 | 78.81 | 140,448 | -0.58(-0.73%) |
Mar 09, 2015 | 80.17 | 80.63 | 79.24 | 79.39 | 77,470 | -0.91(-1.13%) |
Mar 06, 2015 | 80.28 | 80.55 | 79.53 | 80.30 | 52,071 | -0.42(-0.52%) |
Mar 05, 2015 | 80.39 | 81.09 | 80.22 | 80.71 | 40,024 | +0.40(+0.50%) |
Mar 04, 2015 | 80.19 | 80.39 | 79.64 | 80.31 | 55,998 | +0.07(+0.09%) |
Mar 03, 2015 | 79.21 | 80.26 | 79.08 | 80.24 | 72,975 | +1.27(+1.61%) |
Mar 02, 2015 | 79.19 | 79.44 | 78.70 | 78.97 | 57,467 | -0.40(-0.50%) |
Feb 27, 2015 | 79.70 | 80.01 | 79.03 | 79.37 | 64,151 | +0.11(+0.14%) |
Feb 26, 2015 | 80.19 | 80.24 | 79.08 | 79.26 | 49,517 | -1.05(-1.31%) |
Feb 25, 2015 | 79.26 | 80.42 | 79.26 | 80.31 | 57,502 | +1.05(+1.33%) |
Feb 24, 2015 | 78.95 | 79.26 | 78.57 | 79.26 | 93,393 | +0.74(+0.95%) |
Feb 23, 2015 | 79.19 | 79.44 | 78.21 | 78.52 | 99,421 | -0.67(-0.85%) |
Feb 20, 2015 | 78.97 | 79.91 | 78.77 | 79.19 | 73,285 | +0.29(+0.37%) |
Feb 19, 2015 | 77.79 | 78.94 | 77.79 | 78.90 | 49,434 | +0.27(+0.35%) |
Feb 18, 2015 | 78.90 | 79.21 | 78.48 | 78.63 | 54,888 | -0.51(-0.64%) |
Feb 17, 2015 | 79.15 | 79.31 | 78.60 | 79.14 | 72,736 | -0.50(-0.63%) |
Feb 13, 2015 | 79.72 | 79.64 | 79.64 | 79.64 | 47,863 | +0.38(+0.47%) |
Feb 12, 2015 | 78.28 | 79.56 | 78.28 | 79.26 | 35,199 | +1.13(+1.44%) |
Feb 11, 2015 | 79.14 | 79.46 | 78.10 | 78.13 | 63,923 | -1.00(-1.26%) |
Feb 10, 2015 | 80.42 | 80.54 | 78.83 | 79.14 | 39,470 | -0.71(-0.89%) |
Feb 09, 2015 | 81.53 | 81.92 | 79.71 | 79.85 | 102,107 | -1.61(-1.97%) |
Feb 06, 2015 | 80.94 | 81.67 | 80.44 | 81.46 | 56,159 | +0.96(+1.20%) |
Feb 05, 2015 | 79.58 | 80.55 | 79.33 | 80.49 | 88,067 | +1.43(+1.81%) |
Feb 04, 2015 | 79.40 | 79.72 | 78.26 | 79.06 | 72,682 | -0.75(-0.94%) |
Feb 03, 2015 | 78.17 | 80.26 | 78.05 | 79.81 | 105,000 | +2.02(+2.59%) |
Feb 02, 2015 | 77.21 | 78.06 | 76.86 | 77.80 | 74,166 | +0.80(+1.04%) |
Jan 30, 2015 | 76.33 | 77.96 | 75.77 | 76.99 | 48,468 | +0.39(+0.51%) |
Jan 29, 2015 | 76.04 | 76.92 | 75.04 | 76.60 | 44,398 | +0.61(+0.80%) |
Jan 28, 2015 | 77.96 | 77.96 | 75.90 | 75.99 | 69,946 | -1.61(-2.07%) |
Jan 27, 2015 | 77.51 | 77.78 | 77.10 | 77.60 | 65,998 | -0.30(-0.39%) |
Jan 26, 2015 | 77.44 | 78.46 | 77.44 | 77.90 | 60,676 | +0.36(+0.46%) |
Jan 23, 2015 | 77.55 | 77.87 | 77.10 | 77.55 | 72,167 | -0.36(-0.46%) |
Jan 22, 2015 | 78.47 | 78.56 | 77.15 | 77.90 | 74,226 | +0.23(+0.30%) |
Jan 21, 2015 | 76.44 | 77.76 | 76.24 | 77.67 | 126,610 | +1.38(+1.80%) |
Jan 20, 2015 | 76.83 | 77.46 | 76.06 | 76.29 | 97,114 | -0.59(-0.77%) |
Jan 16, 2015 | 74.03 | 77.22 | 74.03 | 76.88 | 112,277 | +2.86(+3.86%) |
Jan 15, 2015 | 74.65 | 74.81 | 73.58 | 74.03 | 103,644 | -0.09(-0.12%) |
Jan 14, 2015 | 72.26 | 75.21 | 71.92 | 74.12 | 184,534 | +0.80(+1.10%) |
Jan 13, 2015 | 73.51 | 74.24 | 73.13 | 73.31 | 345,050 | -0.09(-0.12%) |
Jan 12, 2015 | 76.22 | 77.06 | 72.58 | 73.40 | 237,318 | -3.52(-4.58%) |
Jan 09, 2015 | 76.35 | 76.92 | 75.08 | 76.92 | 139,456 | +0.89(+1.17%) |
Jan 08, 2015 | 74.83 | 76.12 | 74.63 | 76.03 | 160,927 | +1.79(+2.41%) |
Jan 07, 2015 | 76.60 | 77.06 | 74.08 | 74.24 | 134,957 | -1.77(-2.33%) |
Jan 06, 2015 | 77.26 | 78.03 | 75.58 | 76.01 | 112,213 | -1.39(-1.80%) |
Jan 05, 2015 | 79.30 | 79.30 | 76.49 | 77.40 | 103,013 | -2.48(-3.11%) |
Jan 02, 2015 | 78.13 | 79.89 | 78.13 | 79.89 | 36,430 | +1.70(+2.17%) |
Dec 31, 2014 | 78.47 | 78.19 | 78.19 | 78.19 | 82,290 | -0.66(-0.84%) |
Dec 30, 2014 | 78.71 | 79.19 | 78.10 | 78.85 | 105,004 | +0.14(+0.18%) |
Dec 29, 2014 | 78.47 | 79.24 | 78.15 | 78.71 | 113,558 | -0.21(-0.27%) |
Dec 26, 2014 | 78.15 | 78.92 | 77.56 | 78.92 | 85,404 | +0.80(+1.03%) |
Dec 24, 2014 | 77.94 | 78.12 | 78.12 | 78.12 | 67,064 | +0.00(+0.00%) |
Dec 23, 2014 | 78.01 | 78.87 | 77.56 | 78.12 | 109,321 | +0.68(+0.88%) |
Dec 22, 2014 | 81.03 | 81.03 | 77.24 | 77.44 | 124,179 | -3.47(-4.28%) |
Dec 19, 2014 | 80.26 | 82.17 | 79.60 | 80.90 | 126,891 | +1.18(+1.48%) |
Dec 18, 2014 | 78.99 | 79.99 | 77.87 | 79.72 | 109,475 | +1.95(+2.50%) |
Dec 17, 2014 | 73.31 | 78.08 | 73.31 | 77.78 | 112,048 | +4.23(+5.76%) |
Dec 16, 2014 | 72.54 | 74.31 | 71.69 | 73.54 | 204,376 | +0.38(+0.51%) |
Dec 15, 2014 | 74.29 | 74.87 | 72.63 | 73.17 | 179,704 | -0.75(-1.02%) |
Dec 12, 2014 | 75.74 | 75.83 | 73.88 | 73.92 | 172,563 | -2.45(-3.20%) |
Dec 11, 2014 | 76.33 | 78.05 | 76.10 | 76.37 | 173,343 | +0.04(+0.05%) |
Dec 10, 2014 | 77.85 | 77.85 | 76.06 | 76.33 | 149,256 | -2.11(-2.69%) |
Dec 09, 2014 | 77.24 | 78.83 | 76.46 | 78.44 | 115,110 | +0.86(+1.11%) |
Dec 08, 2014 | 80.56 | 80.56 | 76.85 | 77.58 | 165,254 | -3.20(-3.96%) |
Dec 05, 2014 | 81.58 | 81.90 | 80.65 | 80.78 | 91,305 | -0.79(-0.96%) |
Dec 04, 2014 | 81.81 | 82.60 | 81.01 | 81.56 | 54,269 | -0.63(-0.76%) |
Dec 03, 2014 | 81.30 | 82.62 | 81.30 | 82.19 | 63,485 | +1.16(+1.43%) |
Dec 02, 2014 | 79.35 | 81.26 | 78.72 | 81.03 | 86,172 | +1.68(+2.12%) |
Dec 01, 2014 | 81.58 | 81.89 | 77.24 | 79.35 | 235,824 | -3.00(-3.64%) |
Nov 28, 2014 | 85.66 | 86.24 | 82.24 | 82.35 | 105,926 | -4.41(-5.09%) |
Nov 26, 2014 | 86.19 | 86.76 | 86.76 | 86.76 | 38,906 | +0.61(+0.70%) |
Nov 25, 2014 | 86.50 | 86.62 | 85.89 | 86.16 | 47,201 | +0.09(+0.10%) |
Nov 24, 2014 | 86.51 | 87.00 | 85.51 | 86.07 | 62,950 | +0.02(+0.02%) |
Nov 21, 2014 | 86.80 | 87.40 | 85.87 | 86.05 | 76,762 | +0.39(+0.46%) |
Nov 20, 2014 | 85.07 | 85.66 | 84.83 | 85.66 | 38,701 | +0.59(+0.69%) |
Nov 19, 2014 | 84.23 | 85.74 | 83.83 | 85.07 | 91,556 | +0.96(+1.14%) |
Nov 18, 2014 | 84.11 | 84.48 | 83.82 | 84.11 | 57,140 | +0.18(+0.21%) |
Nov 17, 2014 | 83.46 | 84.82 | 82.98 | 83.93 | 50,371 | +0.46(+0.55%) |
Nov 14, 2014 | 83.19 | 83.74 | 82.66 | 83.48 | 48,705 | +0.18(+0.21%) |
Nov 13, 2014 | 84.82 | 84.90 | 83.11 | 83.30 | 113,492 | -1.27(-1.50%) |
Nov 12, 2014 | 83.05 | 84.64 | 82.96 | 84.57 | 86,553 | +1.43(+1.72%) |
Nov 11, 2014 | 81.55 | 83.32 | 80.95 | 83.14 | 116,541 | +1.50(+1.84%) |
Nov 10, 2014 | 80.71 | 81.69 | 80.44 | 81.64 | 124,531 | +0.74(+0.92%) |
Nov 07, 2014 | 79.03 | 81.24 | 79.03 | 80.90 | 80,106 | +1.38(+1.73%) |
Nov 06, 2014 | 78.73 | 79.65 | 78.51 | 79.53 | 73,260 | +0.25(+0.31%) |
Nov 05, 2014 | 78.41 | 79.28 | 77.69 | 79.28 | 91,765 | +0.99(+1.26%) |
Nov 04, 2014 | 80.25 | 80.51 | 77.87 | 78.29 | 162,591 | -2.29(-2.84%) |
Nov 03, 2014 | 80.92 | 81.39 | 80.34 | 80.58 | 57,053 | -0.33(-0.41%) |
Oct 31, 2014 | 81.17 | 81.61 | 80.14 | 80.92 | 115,760 | -0.26(-0.33%) |
Oct 30, 2014 | 81.62 | 81.75 | 80.83 | 81.18 | 45,522 | -0.71(-0.86%) |
Oct 29, 2014 | 81.87 | 82.49 | 81.45 | 81.89 | 52,190 | +0.00(+0.00%) |
Oct 28, 2014 | 82.52 | 82.56 | 81.61 | 81.89 | 49,773 | -0.49(-0.60%) |
Oct 27, 2014 | 82.31 | 82.38 | 82.75 | 82.38 | 41,258 | -0.37(-0.45%) |
Oct 24, 2014 | 82.06 | 82.93 | 81.82 | 82.75 | 46,283 | +0.51(+0.62%) |
Oct 23, 2014 | 81.89 | 82.68 | 81.73 | 82.24 | 51,601 | +0.90(+1.11%) |
Oct 22, 2014 | 81.20 | 82.30 | 80.80 | 81.34 | 53,481 | +0.16(+0.20%) |
Oct 21, 2014 | 79.45 | 81.75 | 79.45 | 81.18 | 64,790 | +2.08(+2.63%) |
Oct 20, 2014 | 79.54 | 79.65 | 78.22 | 79.10 | 68,460 | -0.41(-0.51%) |
Oct 17, 2014 | 78.73 | 81.98 | 78.66 | 79.51 | 186,319 | +1.59(+2.04%) |
Oct 16, 2014 | 72.58 | 78.59 | 72.30 | 77.92 | 179,174 | +4.11(+5.57%) |
Oct 15, 2014 | 70.69 | 74.46 | 69.03 | 73.81 | 202,547 | +1.96(+2.72%) |
Oct 14, 2014 | 73.25 | 73.42 | 69.93 | 71.86 | 268,550 | -1.52(-2.07%) |
Oct 13, 2014 | 77.50 | 78.03 | 73.35 | 73.37 | 134,865 | -4.13(-5.32%) |
Oct 10, 2014 | 78.68 | 78.89 | 73.28 | 77.50 | 244,532 | -1.36(-1.72%) |
Oct 09, 2014 | 81.45 | 81.45 | 78.84 | 78.86 | 98,301 | -2.49(-3.06%) |
Oct 08, 2014 | 82.19 | 82.49 | 80.60 | 81.34 | 52,820 | -1.09(-1.33%) |
Oct 07, 2014 | 83.40 | 83.40 | 82.40 | 82.44 | 37,276 | -1.13(-1.35%) |
Oct 06, 2014 | 84.71 | 84.90 | 83.56 | 83.56 | 32,189 | -1.06(-1.25%) |
Oct 03, 2014 | 84.46 | 84.83 | 83.86 | 84.62 | 35,533 | +0.32(+0.38%) |
Oct 02, 2014 | 84.36 | 84.62 | 83.00 | 84.30 | 58,318 | -0.04(-0.04%) |
Oct 01, 2014 | 84.80 | 85.64 | 84.04 | 84.34 | 52,051 | -0.48(-0.56%) |
Sep 30, 2014 | 84.13 | 84.82 | 83.62 | 84.82 | 56,312 | +0.85(+1.01%) |
Sep 29, 2014 | 82.98 | 84.06 | 82.67 | 83.97 | 59,544 | +0.69(+0.83%) |
Sep 26, 2014 | 81.94 | 83.28 | 81.73 | 83.28 | 90,888 | +1.66(+2.03%) |
Sep 25, 2014 | 81.06 | 81.64 | 80.76 | 81.62 | 75,610 | +0.65(+0.81%) |
Sep 24, 2014 | 81.47 | 81.59 | 80.39 | 80.97 | 88,775 | -0.72(-0.89%) |
Sep 23, 2014 | 82.24 | 82.56 | 81.43 | 81.69 | 78,605 | -0.55(-0.66%) |
Sep 22, 2014 | 83.76 | 83.76 | 82.16 | 82.24 | 73,360 | -1.48(-1.77%) |
Sep 19, 2014 | 83.86 | 84.15 | 83.18 | 83.72 | 37,958 | +0.12(+0.15%) |
Sep 18, 2014 | 83.21 | 83.76 | 82.79 | 83.60 | 52,909 | +0.46(+0.55%) |
Sep 17, 2014 | 83.95 | 83.95 | 82.98 | 83.14 | 64,247 | -0.44(-0.53%) |
Sep 16, 2014 | 83.55 | 84.23 | 83.05 | 83.58 | 44,110 | -0.07(-0.08%) |
Sep 15, 2014 | 83.83 | 83.86 | 82.89 | 83.65 | 49,263 | -0.65(-0.77%) |
Sep 12, 2014 | 85.24 | 85.29 | 83.76 | 84.30 | 75,090 | -1.32(-1.54%) |
Sep 11, 2014 | 85.49 | 85.82 | 85.20 | 85.63 | 36,592 | -0.18(-0.21%) |
Sep 10, 2014 | 86.17 | 86.21 | 84.25 | 85.80 | 76,242 | -0.05(-0.06%) |
Sep 09, 2014 | 85.68 | 85.93 | 85.64 | 85.86 | 61,818 | +0.34(+0.39%) |
Sep 08, 2014 | 85.64 | 85.66 | 85.42 | 85.52 | 50,513 | -0.19(-0.23%) |
Sep 05, 2014 | 85.56 | 85.84 | 85.56 | 85.71 | 37,501 | +0.04(+0.04%) |
Sep 04, 2014 | 85.89 | 86.26 | 85.50 | 85.68 | 63,034 | -0.37(-0.43%) |
Sep 03, 2014 | 85.96 | 86.24 | 85.68 | 86.05 | 71,756 | +0.14(+0.16%) |
Sep 02, 2014 | 86.54 | 86.54 | 85.82 | 85.91 | 72,546 | -0.49(-0.57%) |
Aug 29, 2014 | 85.84 | 86.40 | 86.40 | 86.40 | 57,845 | +0.78(+0.91%) |
Aug 28, 2014 | 85.08 | 85.66 | 85.04 | 85.63 | 50,912 | +0.42(+0.50%) |
Aug 27, 2014 | 84.96 | 85.29 | 84.96 | 85.20 | 60,876 | +0.49(+0.58%) |
Aug 26, 2014 | 84.66 | 84.85 | 84.47 | 84.71 | 47,596 | +0.23(+0.27%) |
Aug 25, 2014 | 84.34 | 85.17 | 84.13 | 84.48 | 97,486 | +0.21(+0.25%) |
Aug 22, 2014 | 85.54 | 85.62 | 83.78 | 84.27 | 67,187 | -1.04(-1.22%) |
Aug 21, 2014 | 85.26 | 85.94 | 85.13 | 85.31 | 60,370 | -0.04(-0.04%) |
Aug 20, 2014 | 85.33 | 85.70 | 85.04 | 85.34 | 87,055 | +0.19(+0.23%) |
Aug 19, 2014 | 84.59 | 85.20 | 84.19 | 85.15 | 47,324 | +0.89(+1.05%) |
Aug 18, 2014 | 84.51 | 84.96 | 84.07 | 84.26 | 51,631 | -0.17(-0.21%) |
Aug 15, 2014 | 84.11 | 84.45 | 84.02 | 84.44 | 32,585 | +0.54(+0.64%) |
Aug 14, 2014 | 82.89 | 84.09 | 83.13 | 83.90 | 37,917 | +0.77(+0.92%) |
Aug 13, 2014 | 82.94 | 83.56 | 82.26 | 83.13 | 44,262 | +0.37(+0.44%) |
Aug 12, 2014 | 82.36 | 82.85 | 81.71 | 82.76 | 67,261 | +0.31(+0.38%) |
Aug 11, 2014 | 82.14 | 83.74 | 82.07 | 82.45 | 70,021 | +2.77(+3.47%) |
Aug 08, 2014 | 78.97 | 79.60 | 78.73 | 79.68 | 32,095 | +0.82(+1.04%) |
Aug 07, 2014 | 79.25 | 79.46 | 78.38 | 78.86 | 39,466 | -0.02(-0.03%) |
Aug 06, 2014 | 78.88 | 79.14 | 78.45 | 78.88 | 67,998 | -0.02(-0.02%) |
Aug 05, 2014 | 79.84 | 80.24 | 78.60 | 78.90 | 69,814 | -1.41(-1.76%) |
Aug 04, 2014 | 79.84 | 80.47 | 79.32 | 80.31 | 66,260 | +0.49(+0.61%) |
Aug 01, 2014 | 80.36 | 80.94 | 79.22 | 79.82 | 93,854 | -0.80(-0.99%) |
Jul 31, 2014 | 81.95 | 82.28 | 80.43 | 80.62 | 82,362 | -2.46(-2.96%) |
Jul 30, 2014 | 84.40 | 84.40 | 82.61 | 83.08 | 59,105 | -0.91(-1.08%) |
Jul 29, 2014 | 84.11 | 84.54 | 84.07 | 83.98 | 31,833 | -0.35(-0.41%) |
Jul 28, 2014 | 84.18 | 84.68 | 84.18 | 84.33 | 37,748 | -0.09(-0.10%) |
Jul 25, 2014 | 84.33 | 84.72 | 84.11 | 84.42 | 39,298 | +0.07(+0.08%) |
Jul 24, 2014 | 84.44 | 84.66 | 84.19 | 84.35 | 29,699 | +0.09(+0.10%) |
Jul 23, 2014 | 84.07 | 84.52 | 83.64 | 84.26 | 41,757 | +0.49(+0.58%) |
Jul 22, 2014 | 83.11 | 83.95 | 83.08 | 83.77 | 97,356 | +0.82(+0.99%) |
Jul 21, 2014 | 83.08 | 83.30 | 82.73 | 82.96 | 61,671 | -0.07(-0.08%) |
Jul 18, 2014 | 83.06 | 83.36 | 82.83 | 83.03 | 87,186 | +0.16(+0.19%) |
Jul 17, 2014 | 82.94 | 83.48 | 82.42 | 82.87 | 147,158 | -0.33(-0.40%) |
Jul 16, 2014 | 84.07 | 84.09 | 83.06 | 83.20 | 82,370 | -0.42(-0.50%) |
Jul 15, 2014 | 83.79 | 83.94 | 83.43 | 83.62 | 28,636 | -0.14(-0.17%) |
Jul 14, 2014 | 84.00 | 84.33 | 83.69 | 83.76 | 32,156 | -0.02(-0.02%) |
Jul 11, 2014 | 83.53 | 84.21 | 83.41 | 83.77 | 36,964 | +0.05(+0.06%) |
Jul 10, 2014 | 83.81 | 83.98 | 83.41 | 83.72 | 40,209 | -0.56(-0.66%) |
Jul 09, 2014 | 83.98 | 84.28 | 83.50 | 84.28 | 44,667 | +0.16(+0.19%) |
Jul 08, 2014 | 85.08 | 85.32 | 83.60 | 84.12 | 61,842 | -1.20(-1.41%) |
Jul 07, 2014 | 85.85 | 86.18 | 84.89 | 85.32 | 64,712 | -0.54(-0.63%) |
Jul 03, 2014 | 85.86 | 85.86 | 85.86 | 85.86 | 29,919 | +0.00(+0.00%) |
Jul 02, 2014 | 83.03 | 86.18 | 83.03 | 85.86 | 83,635 | -0.07(-0.08%) |
Jul 01, 2014 | 85.97 | 86.18 | 85.78 | 85.93 | 65,456 | -0.17(-0.20%) |
Jun 30, 2014 | 86.11 | 86.32 | 85.59 | 86.11 | 60,000 | -0.24(-0.28%) |
Jun 27, 2014 | 86.32 | 86.49 | 86.07 | 86.35 | 85,723 | -0.45(-0.52%) |
Jun 26, 2014 | 87.03 | 87.03 | 85.53 | 86.80 | 60,626 | +0.21(+0.24%) |
Jun 25, 2014 | 86.14 | 86.79 | 85.50 | 86.60 | 88,134 | +1.04(+1.22%) |
Jun 24, 2014 | 85.46 | 86.20 | 85.32 | 85.55 | 50,190 | +0.19(+0.22%) |
Jun 23, 2014 | 84.37 | 85.78 | 84.37 | 85.36 | 35,126 | +0.92(+1.09%) |
Jun 20, 2014 | 84.82 | 84.82 | 84.39 | 84.44 | 27,573 | -0.03(-0.04%) |
Jun 19, 2014 | 85.03 | 85.03 | 84.35 | 84.47 | 39,000 | -0.14(-0.16%) |
Jun 18, 2014 | 84.75 | 84.75 | 84.00 | 84.61 | 38,644 | +0.03(+0.04%) |
Jun 17, 2014 | 85.15 | 85.20 | 84.45 | 84.58 | 17,422 | -0.35(-0.41%) |
Jun 16, 2014 | 84.49 | 85.06 | 84.02 | 84.92 | 59,074 | +0.40(+0.47%) |
Jun 13, 2014 | 84.87 | 84.87 | 84.15 | 84.52 | 17,331 | +0.07(+0.08%) |
Jun 12, 2014 | 86.06 | 86.27 | 82.90 | 84.45 | 61,131 | -1.36(-1.58%) |
Jun 11, 2014 | 85.59 | 86.46 | 85.34 | 85.81 | 23,065 | +0.44(+0.51%) |
Jun 10, 2014 | 85.57 | 86.20 | 85.36 | 85.38 | 17,579 | -0.64(-0.75%) |
Jun 06, 2014 | 85.34 | 86.42 | 85.06 | 86.02 | 35,560 | +0.68(+0.80%) |
Jun 05, 2014 | 85.10 | 85.83 | 85.10 | 85.34 | 26,024 | +0.09(+0.10%) |
Jun 04, 2014 | 84.65 | 85.32 | 84.37 | 85.25 | 23,164 | +0.84(+0.99%) |
Jun 03, 2014 | 85.03 | 85.15 | 84.37 | 84.42 | 22,966 | -0.44(-0.51%) |