Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 82.55 | 82.98 | 81.63 | 82.15 | 145,497 | +0.15(+0.19%) |
Jun 29, 2015 | 81.29 | 83.55 | 81.29 | 82.00 | 140,079 | +0.22(+0.26%) |
Jun 26, 2015 | 81.18 | 81.93 | 80.55 | 81.78 | 134,562 | +0.84(+1.03%) |
Jun 25, 2015 | 81.62 | 82.16 | 80.71 | 80.94 | 96,126 | -0.42(-0.52%) |
Jun 24, 2015 | 81.83 | 83.17 | 81.06 | 81.37 | 137,757 | -0.53(-0.65%) |
Jun 23, 2015 | 80.65 | 82.31 | 79.98 | 81.90 | 131,901 | +1.12(+1.38%) |
Jun 22, 2015 | 79.91 | 81.47 | 78.90 | 80.78 | 153,532 | +1.31(+1.64%) |
Jun 19, 2015 | 79.79 | 81.03 | 79.38 | 79.48 | 253,629 | -0.05(-0.06%) |
Jun 18, 2015 | 78.24 | 79.95 | 78.22 | 79.52 | 113,437 | +1.51(+1.94%) |
Jun 17, 2015 | 77.43 | 78.26 | 77.13 | 78.01 | 102,746 | +0.69(+0.90%) |
Jun 16, 2015 | 75.94 | 77.94 | 75.58 | 77.31 | 139,303 | +1.11(+1.45%) |
Jun 15, 2015 | 76.86 | 76.86 | 75.85 | 76.21 | 100,598 | -1.03(-1.33%) |
Jun 12, 2015 | 77.96 | 78.70 | 76.78 | 77.23 | 194,692 | -0.92(-1.18%) |
Jun 11, 2015 | 77.67 | 78.33 | 77.25 | 78.15 | 169,627 | +0.53(+0.68%) |
Jun 10, 2015 | 76.55 | 78.05 | 76.55 | 77.62 | 146,593 | +1.49(+1.96%) |
Jun 09, 2015 | 76.01 | 76.71 | 74.82 | 76.13 | 241,494 | +0.05(+0.06%) |
Jun 08, 2015 | 75.50 | 76.49 | 75.19 | 76.08 | 121,939 | +0.29(+0.38%) |
Jun 05, 2015 | 74.43 | 75.92 | 73.92 | 75.79 | 259,786 | +1.54(+2.07%) |
Jun 04, 2015 | 74.66 | 75.15 | 73.78 | 74.25 | 136,978 | -0.70(-0.94%) |
Jun 03, 2015 | 74.73 | 75.38 | 74.24 | 74.96 | 222,589 | +0.54(+0.73%) |
Jun 02, 2015 | 73.06 | 74.62 | 72.92 | 74.42 | 185,816 | +1.05(+1.44%) |
Jun 01, 2015 | 73.91 | 73.91 | 72.89 | 73.36 | 162,889 | -0.05(-0.07%) |
May 29, 2015 | 73.81 | 74.07 | 73.04 | 73.42 | 132,617 | -0.64(-0.86%) |
May 28, 2015 | 73.82 | 74.27 | 73.63 | 74.05 | 122,990 | -0.02(-0.02%) |
May 27, 2015 | 73.81 | 74.20 | 73.51 | 74.07 | 129,066 | +0.27(+0.37%) |
May 26, 2015 | 74.51 | 74.51 | 73.51 | 73.80 | 136,230 | -0.92(-1.23%) |
May 22, 2015 | 75.55 | 74.72 | 74.72 | 74.72 | 123,061 | -0.90(-1.19%) |
May 21, 2015 | 75.41 | 76.13 | 75.12 | 75.62 | 157,615 | +0.01(+0.01%) |
May 20, 2015 | 75.29 | 76.08 | 74.42 | 75.61 | 174,350 | +0.38(+0.50%) |
May 19, 2015 | 75.07 | 75.77 | 74.80 | 75.23 | 229,141 | -0.24(-0.32%) |
May 18, 2015 | 73.24 | 75.58 | 73.11 | 75.48 | 179,710 | +2.28(+3.11%) |
May 15, 2015 | 72.37 | 73.21 | 71.94 | 73.20 | 105,657 | +0.83(+1.14%) |
May 14, 2015 | 73.25 | 73.25 | 71.80 | 72.37 | 219,540 | -0.60(-0.83%) |
May 13, 2015 | 72.92 | 73.23 | 72.05 | 72.97 | 176,553 | -0.06(-0.09%) |
May 12, 2015 | 73.01 | 73.29 | 71.95 | 73.04 | 153,314 | -0.20(-0.27%) |
May 11, 2015 | 73.18 | 74.32 | 73.01 | 73.24 | 161,443 | +0.32(+0.44%) |
May 08, 2015 | 73.37 | 74.26 | 72.82 | 72.91 | 194,443 | +0.04(+0.05%) |
May 07, 2015 | 71.51 | 73.34 | 71.01 | 72.88 | 218,577 | +1.02(+1.42%) |
May 06, 2015 | 72.89 | 73.22 | 71.09 | 71.86 | 200,442 | -0.86(-1.19%) |
May 05, 2015 | 72.95 | 73.68 | 72.30 | 72.72 | 159,102 | -0.65(-0.88%) |
May 04, 2015 | 72.96 | 74.09 | 72.93 | 73.37 | 184,912 | +0.63(+0.87%) |
May 01, 2015 | 72.58 | 73.43 | 72.11 | 72.74 | 180,037 | +0.30(+0.41%) |
Apr 30, 2015 | 74.32 | 75.56 | 72.25 | 72.44 | 250,139 | -2.16(-2.90%) |
Apr 29, 2015 | 75.26 | 75.40 | 73.57 | 74.60 | 460,114 | -0.81(-1.07%) |
Apr 28, 2015 | 75.26 | 75.67 | 74.81 | 75.41 | 509,824 | +0.07(+0.10%) |
Apr 27, 2015 | 75.49 | 76.17 | 74.69 | 75.34 | 392,998 | +0.01(+0.01%) |
Apr 24, 2015 | 74.53 | 75.68 | 73.85 | 75.33 | 338,042 | +0.84(+1.12%) |
Apr 23, 2015 | 71.81 | 74.87 | 71.81 | 74.50 | 243,719 | +2.41(+3.35%) |
Apr 22, 2015 | 72.97 | 73.06 | 71.44 | 72.08 | 190,735 | -0.69(-0.95%) |
Apr 21, 2015 | 73.27 | 73.27 | 72.35 | 72.78 | 224,598 | -0.16(-0.22%) |
Apr 20, 2015 | 71.97 | 73.16 | 71.69 | 72.94 | 166,566 | +1.63(+2.29%) |
Apr 17, 2015 | 71.99 | 72.02 | 70.63 | 71.31 | 194,384 | -1.25(-1.72%) |
Apr 16, 2015 | 71.17 | 72.88 | 70.70 | 72.56 | 245,795 | +1.18(+1.65%) |
Apr 15, 2015 | 71.81 | 72.52 | 71.19 | 71.38 | 153,125 | -0.29(-0.40%) |
Apr 14, 2015 | 72.87 | 73.15 | 71.25 | 71.67 | 349,923 | -1.47(-2.01%) |
Apr 13, 2015 | 74.22 | 74.27 | 72.47 | 73.14 | 342,075 | -0.80(-1.08%) |
Apr 10, 2015 | 74.34 | 75.62 | 70.78 | 73.94 | 690,707 | -2.81(-3.66%) |
Apr 09, 2015 | 76.93 | 77.32 | 75.40 | 76.75 | 217,807 | +0.13(+0.16%) |
Apr 08, 2015 | 76.92 | 77.06 | 75.45 | 76.62 | 112,175 | -0.01(-0.01%) |
Apr 07, 2015 | 77.17 | 77.84 | 75.53 | 76.63 | 170,284 | -0.83(-1.07%) |
Apr 06, 2015 | 75.63 | 77.66 | 75.19 | 77.46 | 213,102 | +1.13(+1.49%) |
Apr 02, 2015 | 75.65 | 76.32 | 76.32 | 76.32 | 130,502 | +0.51(+0.68%) |
Apr 01, 2015 | 76.24 | 76.62 | 75.07 | 75.81 | 203,853 | -0.70(-0.92%) |
Mar 31, 2015 | 76.01 | 76.77 | 75.23 | 76.51 | 201,194 | +0.28(+0.37%) |
Mar 30, 2015 | 75.29 | 76.94 | 74.72 | 76.23 | 229,468 | +1.21(+1.61%) |
Mar 27, 2015 | 73.96 | 75.32 | 73.40 | 75.03 | 205,028 | +1.34(+1.82%) |
Mar 26, 2015 | 72.67 | 74.12 | 72.23 | 73.69 | 187,638 | +0.79(+1.09%) |
Mar 25, 2015 | 73.96 | 74.28 | 72.80 | 72.89 | 148,626 | -0.85(-1.15%) |
Mar 24, 2015 | 72.25 | 74.31 | 72.08 | 73.74 | 244,390 | +1.68(+2.34%) |
Mar 23, 2015 | 71.78 | 72.98 | 71.63 | 72.06 | 188,455 | +0.15(+0.21%) |
Mar 20, 2015 | 71.71 | 71.85 | 71.15 | 71.90 | 350,616 | +0.59(+0.82%) |
Mar 19, 2015 | 71.76 | 72.21 | 71.04 | 71.32 | 299,370 | -0.72(-1.00%) |
Mar 18, 2015 | 71.61 | 72.66 | 71.13 | 72.04 | 243,843 | +0.05(+0.08%) |
Mar 17, 2015 | 71.83 | 72.12 | 70.90 | 71.98 | 397,921 | -0.05(-0.06%) |
Mar 16, 2015 | 71.33 | 72.35 | 70.06 | 72.03 | 156,924 | +1.18(+1.66%) |
Mar 13, 2015 | 71.50 | 71.94 | 70.11 | 70.85 | 121,402 | -0.65(-0.91%) |
Mar 12, 2015 | 69.33 | 71.69 | 68.69 | 71.50 | 155,459 | +2.74(+3.98%) |
Mar 11, 2015 | 68.63 | 69.22 | 67.95 | 68.76 | 127,028 | +0.07(+0.10%) |
Mar 10, 2015 | 69.81 | 70.35 | 68.31 | 68.69 | 138,720 | -1.67(-2.38%) |
Mar 09, 2015 | 69.29 | 72.20 | 69.29 | 70.36 | 186,419 | +1.09(+1.57%) |
Mar 06, 2015 | 67.24 | 69.48 | 67.21 | 69.27 | 271,483 | +1.50(+2.22%) |
Mar 05, 2015 | 67.99 | 68.09 | 67.18 | 67.77 | 254,439 | +0.06(+0.09%) |
Mar 04, 2015 | 68.94 | 69.18 | 67.60 | 67.71 | 189,994 | -1.48(-2.13%) |
Mar 03, 2015 | 70.34 | 70.64 | 68.86 | 69.18 | 206,832 | -0.97(-1.39%) |
Mar 02, 2015 | 71.41 | 71.61 | 69.61 | 70.16 | 280,574 | -1.37(-1.91%) |
Feb 27, 2015 | 72.18 | 72.79 | 71.00 | 71.52 | 203,835 | -0.82(-1.13%) |
Feb 26, 2015 | 73.12 | 73.12 | 72.03 | 72.34 | 122,801 | -0.64(-0.88%) |
Feb 25, 2015 | 73.01 | 73.44 | 72.46 | 72.98 | 167,693 | -0.20(-0.27%) |
Feb 24, 2015 | 73.89 | 73.89 | 72.48 | 73.18 | 124,985 | -0.47(-0.64%) |
Feb 23, 2015 | 74.14 | 74.32 | 72.93 | 73.65 | 135,234 | -0.56(-0.75%) |
Feb 20, 2015 | 74.05 | 74.23 | 73.26 | 74.21 | 144,829 | +0.32(+0.44%) |
Feb 19, 2015 | 74.20 | 74.99 | 73.67 | 73.88 | 169,434 | -0.64(-0.86%) |
Feb 18, 2015 | 74.38 | 75.43 | 74.22 | 74.52 | 126,665 | -0.22(-0.30%) |
Feb 17, 2015 | 75.95 | 76.63 | 74.45 | 74.75 | 138,549 | -1.59(-2.09%) |
Feb 13, 2015 | 76.02 | 76.34 | 76.34 | 76.34 | 112,176 | +0.35(+0.46%) |
Feb 12, 2015 | 75.02 | 76.23 | 74.53 | 75.99 | 115,202 | +1.25(+1.67%) |
Feb 11, 2015 | 74.94 | 76.08 | 74.21 | 74.74 | 168,892 | -0.43(-0.57%) |
Feb 10, 2015 | 77.63 | 77.75 | 75.12 | 75.17 | 88,894 | -1.86(-2.42%) |
Feb 09, 2015 | 78.00 | 78.43 | 76.61 | 77.04 | 111,521 | -1.09(-1.40%) |
Feb 06, 2015 | 77.57 | 78.48 | 76.73 | 78.13 | 165,821 | +0.75(+0.97%) |
Feb 05, 2015 | 76.35 | 77.69 | 75.25 | 77.38 | 162,922 | +1.33(+1.74%) |
Feb 04, 2015 | 75.11 | 76.75 | 74.90 | 76.05 | 390,928 | +0.34(+0.45%) |
Feb 03, 2015 | 74.11 | 75.80 | 73.34 | 75.71 | 172,742 | +1.91(+2.59%) |
Feb 02, 2015 | 73.69 | 73.92 | 71.73 | 73.80 | 200,010 | +0.48(+0.65%) |
Jan 30, 2015 | 74.50 | 75.31 | 73.28 | 73.32 | 125,611 | -1.82(-2.42%) |
Jan 29, 2015 | 75.27 | 75.92 | 73.98 | 75.14 | 112,965 | +0.04(+0.06%) |
Jan 28, 2015 | 77.65 | 78.11 | 74.67 | 75.10 | 162,330 | -2.45(-3.16%) |
Jan 27, 2015 | 78.26 | 79.71 | 77.48 | 77.55 | 139,094 | -2.44(-3.05%) |
Jan 26, 2015 | 79.45 | 80.16 | 78.25 | 79.99 | 156,337 | +0.23(+0.29%) |
Jan 23, 2015 | 78.91 | 81.04 | 78.17 | 79.75 | 161,997 | +0.85(+1.08%) |
Jan 22, 2015 | 76.54 | 78.94 | 75.82 | 78.90 | 182,430 | +2.87(+3.77%) |
Jan 21, 2015 | 75.50 | 76.57 | 75.16 | 76.03 | 148,144 | +0.39(+0.51%) |
Jan 20, 2015 | 75.31 | 76.22 | 74.84 | 75.65 | 134,279 | +0.42(+0.56%) |
Jan 16, 2015 | 74.14 | 75.36 | 74.14 | 75.23 | 166,292 | +1.00(+1.34%) |
Jan 15, 2015 | 75.05 | 75.14 | 73.79 | 74.23 | 181,253 | -0.57(-0.77%) |
Jan 14, 2015 | 75.99 | 76.59 | 73.89 | 74.80 | 130,335 | -2.10(-2.73%) |
Jan 13, 2015 | 77.24 | 79.08 | 76.27 | 76.90 | 279,758 | +0.32(+0.42%) |
Jan 12, 2015 | 75.32 | 77.12 | 75.32 | 76.58 | 271,553 | +1.34(+1.79%) |
Jan 09, 2015 | 83.45 | 83.65 | 75.11 | 75.23 | 448,786 | -8.46(-10.11%) |
Jan 08, 2015 | 82.82 | 84.05 | 82.31 | 83.70 | 195,695 | +1.58(+1.92%) |
Jan 07, 2015 | 81.49 | 82.41 | 79.63 | 82.12 | 194,087 | +1.56(+1.94%) |
Jan 06, 2015 | 80.60 | 81.95 | 79.70 | 80.56 | 181,974 | +0.13(+0.17%) |
Jan 05, 2015 | 80.20 | 81.34 | 79.20 | 80.43 | 192,910 | -0.09(-0.11%) |
Jan 02, 2015 | 82.29 | 82.29 | 79.93 | 80.52 | 109,362 | -1.27(-1.56%) |
Dec 31, 2014 | 82.27 | 81.79 | 81.79 | 81.79 | 118,558 | -0.22(-0.27%) |
Dec 30, 2014 | 82.42 | 83.39 | 82.00 | 82.01 | 58,206 | -0.56(-0.67%) |
Dec 29, 2014 | 83.20 | 83.89 | 82.07 | 82.57 | 106,659 | -0.69(-0.83%) |
Dec 26, 2014 | 82.54 | 84.05 | 81.90 | 83.26 | 330,715 | +1.12(+1.36%) |
Dec 24, 2014 | 82.03 | 82.14 | 82.14 | 82.14 | 71,491 | +0.38(+0.46%) |
Dec 23, 2014 | 81.86 | 83.19 | 81.26 | 81.76 | 104,756 | +0.35(+0.43%) |
Dec 22, 2014 | 81.12 | 81.45 | 80.08 | 81.41 | 103,165 | +0.15(+0.19%) |
Dec 19, 2014 | 82.88 | 82.99 | 80.78 | 81.26 | 185,067 | -1.76(-2.12%) |
Dec 18, 2014 | 83.38 | 83.38 | 81.86 | 83.02 | 131,527 | +0.62(+0.75%) |
Dec 17, 2014 | 79.55 | 82.43 | 79.20 | 82.40 | 172,245 | +2.97(+3.74%) |
Dec 16, 2014 | 79.36 | 80.23 | 79.10 | 79.43 | 250,186 | +0.10(+0.12%) |
Dec 15, 2014 | 79.65 | 80.24 | 78.70 | 79.33 | 196,055 | +0.13(+0.17%) |
Dec 12, 2014 | 75.99 | 79.79 | 75.99 | 79.20 | 342,348 | -0.41(-0.52%) |
Dec 11, 2014 | 79.68 | 81.32 | 79.12 | 79.61 | 189,632 | +0.12(+0.15%) |
Dec 10, 2014 | 81.81 | 83.14 | 79.37 | 79.49 | 167,303 | -2.51(-3.06%) |
Dec 09, 2014 | 81.18 | 82.11 | 80.45 | 82.00 | 96,768 | -0.08(-0.10%) |
Dec 08, 2014 | 83.65 | 84.73 | 81.80 | 82.08 | 110,995 | -1.56(-1.87%) |
Dec 05, 2014 | 82.27 | 83.87 | 82.27 | 83.64 | 126,149 | +1.33(+1.61%) |
Dec 04, 2014 | 82.23 | 82.85 | 80.74 | 82.32 | 102,826 | -0.13(-0.16%) |
Dec 03, 2014 | 81.89 | 82.62 | 81.24 | 82.45 | 130,052 | +0.79(+0.97%) |
Dec 02, 2014 | 82.58 | 83.83 | 81.37 | 81.66 | 173,989 | -0.95(-1.15%) |
Dec 01, 2014 | 86.44 | 86.64 | 82.59 | 82.61 | 139,258 | -4.32(-4.97%) |
Nov 28, 2014 | 85.58 | 88.51 | 85.58 | 86.93 | 142,431 | +1.25(+1.45%) |
Nov 26, 2014 | 85.93 | 85.69 | 85.69 | 85.69 | 127,034 | -0.43(-0.50%) |
Nov 25, 2014 | 86.53 | 87.05 | 85.02 | 86.12 | 141,830 | -0.47(-0.54%) |
Nov 24, 2014 | 84.28 | 86.67 | 84.22 | 86.59 | 158,211 | +2.28(+2.70%) |
Nov 21, 2014 | 85.56 | 85.72 | 83.90 | 84.31 | 89,754 | -0.20(-0.23%) |
Nov 20, 2014 | 83.74 | 84.57 | 83.32 | 84.50 | 75,212 | +0.58(+0.69%) |
Nov 19, 2014 | 85.42 | 85.45 | 83.72 | 83.92 | 91,873 | -1.70(-1.99%) |
Nov 18, 2014 | 85.34 | 86.96 | 84.80 | 85.63 | 166,392 | +0.46(+0.54%) |
Nov 17, 2014 | 84.64 | 86.10 | 83.87 | 85.17 | 186,268 | +0.22(+0.25%) |
Nov 14, 2014 | 85.44 | 86.49 | 84.49 | 84.95 | 187,390 | -0.44(-0.51%) |
Nov 13, 2014 | 85.69 | 86.31 | 84.26 | 85.39 | 147,811 | +0.04(+0.04%) |
Nov 12, 2014 | 84.59 | 85.76 | 83.71 | 85.36 | 141,399 | +0.74(+0.87%) |
Nov 11, 2014 | 85.16 | 85.31 | 83.39 | 84.62 | 154,560 | -0.41(-0.49%) |
Nov 10, 2014 | 82.69 | 85.16 | 82.69 | 85.03 | 175,615 | +2.14(+2.59%) |
Nov 07, 2014 | 82.86 | 82.91 | 82.07 | 82.89 | 123,460 | +0.20(+0.24%) |
Nov 06, 2014 | 81.18 | 82.88 | 81.08 | 82.69 | 161,623 | +1.62(+2.00%) |
Nov 05, 2014 | 79.49 | 81.33 | 79.49 | 81.07 | 170,188 | +1.95(+2.47%) |
Nov 04, 2014 | 78.44 | 79.45 | 78.08 | 79.12 | 237,030 | +0.36(+0.46%) |
Nov 03, 2014 | 80.06 | 80.24 | 77.90 | 78.76 | 265,643 | -1.07(-1.34%) |
Oct 31, 2014 | 80.05 | 80.17 | 78.86 | 79.82 | 162,838 | +1.21(+1.54%) |
Oct 30, 2014 | 78.75 | 80.09 | 77.86 | 78.61 | 223,264 | -0.58(-0.74%) |
Oct 29, 2014 | 81.48 | 83.10 | 78.31 | 79.20 | 231,206 | -3.42(-4.15%) |
Oct 28, 2014 | 79.72 | 82.69 | 79.25 | 82.62 | 246,823 | +3.46(+4.37%) |
Oct 27, 2014 | 78.52 | 79.54 | 78.27 | 79.16 | 136,004 | +0.36(+0.46%) |
Oct 24, 2014 | 79.29 | 79.31 | 78.54 | 78.80 | 107,166 | -0.16(-0.20%) |
Oct 23, 2014 | 78.84 | 79.59 | 78.80 | 78.96 | 106,835 | +0.51(+0.65%) |
Oct 22, 2014 | 79.56 | 80.19 | 78.37 | 78.45 | 178,181 | -0.86(-1.09%) |
Oct 21, 2014 | 79.28 | 80.04 | 79.09 | 79.31 | 157,353 | +0.22(+0.27%) |
Oct 20, 2014 | 77.09 | 79.66 | 77.09 | 79.10 | 143,929 | +1.86(+2.40%) |
Oct 17, 2014 | 77.95 | 77.95 | 76.89 | 77.24 | 134,150 | +0.31(+0.41%) |
Oct 16, 2014 | 76.56 | 77.79 | 75.55 | 76.93 | 139,804 | -0.33(-0.43%) |
Oct 15, 2014 | 76.62 | 77.52 | 75.41 | 77.26 | 230,287 | -0.17(-0.22%) |
Oct 14, 2014 | 77.66 | 78.21 | 76.73 | 77.43 | 270,178 | +0.54(+0.70%) |
Oct 13, 2014 | 76.79 | 77.63 | 76.40 | 76.89 | 196,369 | +0.39(+0.52%) |
Oct 10, 2014 | 76.03 | 77.36 | 75.90 | 76.50 | 207,069 | +0.03(+0.04%) |
Oct 09, 2014 | 77.63 | 77.68 | 76.38 | 76.47 | 197,004 | -1.14(-1.47%) |
Oct 08, 2014 | 76.99 | 78.13 | 76.55 | 77.61 | 197,908 | +0.62(+0.80%) |
Oct 07, 2014 | 76.53 | 77.41 | 76.00 | 76.99 | 138,977 | +0.31(+0.41%) |
Oct 06, 2014 | 77.48 | 77.87 | 76.65 | 76.68 | 125,994 | -0.71(-0.92%) |
Oct 03, 2014 | 77.57 | 77.83 | 76.63 | 77.39 | 108,436 | +0.61(+0.79%) |
Oct 02, 2014 | 76.61 | 77.40 | 76.18 | 76.78 | 99,373 | +0.36(+0.47%) |
Oct 01, 2014 | 76.66 | 77.74 | 76.16 | 76.42 | 153,458 | -0.37(-0.48%) |
Sep 30, 2014 | 77.17 | 77.50 | 76.79 | 76.79 | 209,681 | -0.49(-0.64%) |
Sep 29, 2014 | 76.58 | 77.86 | 76.58 | 77.28 | 153,306 | -0.05(-0.07%) |
Sep 26, 2014 | 77.13 | 78.09 | 76.66 | 77.33 | 87,656 | +0.30(+0.40%) |
Sep 25, 2014 | 77.32 | 78.10 | 76.85 | 77.03 | 112,303 | -1.00(-1.29%) |
Sep 24, 2014 | 77.62 | 78.74 | 77.08 | 78.03 | 91,285 | +0.70(+0.90%) |
Sep 23, 2014 | 78.61 | 79.25 | 76.96 | 77.33 | 96,840 | -1.57(-1.99%) |
Sep 22, 2014 | 80.13 | 80.13 | 78.85 | 78.90 | 132,959 | -1.54(-1.92%) |
Sep 19, 2014 | 80.30 | 80.91 | 79.58 | 80.44 | 283,234 | +0.27(+0.34%) |
Sep 18, 2014 | 79.97 | 80.62 | 79.51 | 80.17 | 108,365 | +0.51(+0.64%) |
Sep 17, 2014 | 79.55 | 80.69 | 78.85 | 79.66 | 107,491 | +0.15(+0.19%) |
Sep 16, 2014 | 79.30 | 80.07 | 78.89 | 79.51 | 88,869 | +0.05(+0.07%) |
Sep 15, 2014 | 80.66 | 82.23 | 79.19 | 79.46 | 102,092 | -1.35(-1.68%) |
Sep 12, 2014 | 81.94 | 82.08 | 80.37 | 80.81 | 93,587 | -0.88(-1.08%) |
Sep 11, 2014 | 79.84 | 82.18 | 79.84 | 81.69 | 92,114 | +1.26(+1.56%) |
Sep 10, 2014 | 80.55 | 80.99 | 79.67 | 80.43 | 129,293 | +0.14(+0.18%) |
Sep 09, 2014 | 80.26 | 81.12 | 80.05 | 80.29 | 106,869 | -0.21(-0.26%) |
Sep 08, 2014 | 80.12 | 81.36 | 79.91 | 80.50 | 120,780 | +0.14(+0.18%) |
Sep 05, 2014 | 80.56 | 81.44 | 79.76 | 80.35 | 128,723 | -0.69(-0.85%) |
Sep 04, 2014 | 80.53 | 81.61 | 80.23 | 81.04 | 94,663 | +0.76(+0.95%) |
Sep 03, 2014 | 81.12 | 81.71 | 79.97 | 80.28 | 159,567 | -0.74(-0.92%) |
Sep 02, 2014 | 80.75 | 82.02 | 79.44 | 81.03 | 102,726 | +0.67(+0.84%) |
Aug 29, 2014 | 80.99 | 80.35 | 80.35 | 80.35 | 80,749 | -0.39(-0.49%) |
Aug 28, 2014 | 81.21 | 81.26 | 79.95 | 80.75 | 94,869 | -0.76(-0.93%) |
Aug 27, 2014 | 80.51 | 82.07 | 79.88 | 81.51 | 150,479 | +1.05(+1.30%) |
Aug 26, 2014 | 79.40 | 80.60 | 79.40 | 80.46 | 79,391 | +0.87(+1.09%) |
Aug 25, 2014 | 80.98 | 81.40 | 79.50 | 79.59 | 63,703 | -1.17(-1.44%) |
Aug 22, 2014 | 80.03 | 81.37 | 79.26 | 80.76 | 85,295 | +0.86(+1.08%) |
Aug 21, 2014 | 79.39 | 79.91 | 78.70 | 79.90 | 75,297 | +0.41(+0.52%) |
Aug 20, 2014 | 79.31 | 79.63 | 78.80 | 79.48 | 64,544 | -0.17(-0.21%) |
Aug 19, 2014 | 78.74 | 80.05 | 78.74 | 79.65 | 92,688 | +1.17(+1.50%) |
Aug 18, 2014 | 78.37 | 78.78 | 77.78 | 78.48 | 122,685 | +0.77(+0.99%) |
Aug 15, 2014 | 78.92 | 79.05 | 77.06 | 77.71 | 200,086 | -0.48(-0.61%) |
Aug 14, 2014 | 76.70 | 79.06 | 76.70 | 78.18 | 139,399 | +1.26(+1.64%) |
Aug 13, 2014 | 77.62 | 77.62 | 76.00 | 76.92 | 196,232 | -0.72(-0.92%) |
Aug 12, 2014 | 78.88 | 79.10 | 77.16 | 77.64 | 168,623 | -1.54(-1.94%) |
Aug 11, 2014 | 78.58 | 79.82 | 78.10 | 79.17 | 243,030 | +0.72(+0.92%) |
Aug 08, 2014 | 77.36 | 78.82 | 77.25 | 78.45 | 265,564 | +1.12(+1.44%) |
Aug 07, 2014 | 77.32 | 77.67 | 74.03 | 77.33 | 242,600 | -0.15(-0.20%) |
Aug 06, 2014 | 74.52 | 77.61 | 74.15 | 77.49 | 352,258 | +2.35(+3.13%) |
Aug 05, 2014 | 73.81 | 75.30 | 73.49 | 75.14 | 237,031 | +0.96(+1.30%) |
Aug 04, 2014 | 73.90 | 74.79 | 73.14 | 74.17 | 221,992 | +0.32(+0.44%) |
Aug 01, 2014 | 73.44 | 74.24 | 73.08 | 73.85 | 158,727 | +0.36(+0.49%) |
Jul 31, 2014 | 73.23 | 74.06 | 73.05 | 73.49 | 238,303 | -0.40(-0.54%) |
Jul 30, 2014 | 73.56 | 74.06 | 72.89 | 73.90 | 205,137 | +0.79(+1.07%) |
Jul 29, 2014 | 72.65 | 73.55 | 72.57 | 73.11 | 367,025 | +0.47(+0.65%) |
Jul 28, 2014 | 73.46 | 73.49 | 72.43 | 72.64 | 111,684 | -0.68(-0.93%) |
Jul 25, 2014 | 72.82 | 73.62 | 72.81 | 73.31 | 131,275 | -0.11(-0.15%) |
Jul 24, 2014 | 73.83 | 74.46 | 73.12 | 73.42 | 134,523 | -0.08(-0.11%) |
Jul 23, 2014 | 73.76 | 74.22 | 73.30 | 73.50 | 96,256 | -0.26(-0.35%) |
Jul 22, 2014 | 74.70 | 74.70 | 73.68 | 73.76 | 110,018 | -0.63(-0.84%) |
Jul 21, 2014 | 73.49 | 74.89 | 72.84 | 74.39 | 148,209 | +0.18(+0.24%) |
Jul 18, 2014 | 73.59 | 74.40 | 73.23 | 74.21 | 283,252 | +0.30(+0.41%) |
Jul 17, 2014 | 74.82 | 74.91 | 73.37 | 73.90 | 219,126 | -1.30(-1.73%) |
Jul 16, 2014 | 76.82 | 77.12 | 74.93 | 75.21 | 245,285 | -1.35(-1.76%) |
Jul 15, 2014 | 75.14 | 76.79 | 74.59 | 76.56 | 239,056 | +1.42(+1.89%) |
Jul 14, 2014 | 78.06 | 78.43 | 73.68 | 75.14 | 367,717 | -2.41(-3.11%) |
Jul 11, 2014 | 73.89 | 79.68 | 70.22 | 77.55 | 1,112,285 | +0.56(+0.73%) |
Jul 10, 2014 | 77.07 | 79.10 | 76.82 | 76.99 | 285,605 | -1.52(-1.93%) |
Jul 09, 2014 | 77.92 | 79.24 | 77.60 | 78.50 | 147,687 | +0.92(+1.19%) |
Jul 08, 2014 | 78.32 | 78.49 | 77.15 | 77.58 | 192,220 | -1.13(-1.43%) |
Jul 07, 2014 | 79.42 | 80.02 | 78.62 | 78.71 | 193,231 | -1.42(-1.77%) |
Jul 03, 2014 | 80.01 | 80.13 | 80.13 | 80.13 | 88,466 | +0.69(+0.87%) |
Jul 02, 2014 | 78.01 | 80.07 | 78.01 | 79.44 | 131,682 | +1.29(+1.66%) |