Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.24 | 70.40 | 68.20 | 68.28 | 944,816 | +0.15(+0.21%) |
Jun 29, 2015 | 68.75 | 69.82 | 68.06 | 68.14 | 501,220 | -0.70(-1.02%) |
Jun 26, 2015 | 70.54 | 70.97 | 68.76 | 68.84 | 1,314,033 | -2.00(-2.82%) |
Jun 25, 2015 | 72.54 | 72.54 | 70.79 | 70.84 | 395,147 | -1.44(-2.00%) |
Jun 24, 2015 | 73.51 | 73.53 | 71.96 | 72.28 | 497,386 | -1.53(-2.07%) |
Jun 23, 2015 | 72.87 | 73.94 | 71.60 | 73.81 | 631,247 | +0.93(+1.28%) |
Jun 22, 2015 | 72.45 | 73.07 | 71.99 | 72.88 | 411,806 | +0.44(+0.60%) |
Jun 19, 2015 | 71.21 | 73.05 | 71.21 | 72.45 | 717,863 | +1.60(+2.26%) |
Jun 18, 2015 | 70.16 | 71.31 | 70.04 | 70.85 | 440,553 | +0.66(+0.94%) |
Jun 17, 2015 | 70.55 | 71.08 | 70.07 | 70.18 | 243,603 | -0.54(-0.76%) |
Jun 16, 2015 | 70.86 | 71.49 | 70.47 | 70.72 | 345,885 | -0.05(-0.08%) |
Jun 15, 2015 | 70.79 | 71.30 | 70.41 | 70.77 | 388,415 | -0.26(-0.37%) |
Jun 12, 2015 | 70.13 | 71.19 | 69.90 | 71.04 | 577,640 | +0.93(+1.32%) |
Jun 11, 2015 | 69.97 | 70.63 | 69.41 | 70.11 | 282,817 | +0.15(+0.21%) |
Jun 10, 2015 | 69.83 | 71.06 | 69.17 | 69.97 | 641,294 | +0.56(+0.81%) |
Jun 09, 2015 | 69.19 | 70.00 | 68.53 | 69.40 | 452,495 | +0.48(+0.70%) |
Jun 08, 2015 | 69.50 | 69.52 | 68.28 | 68.92 | 636,558 | -0.58(-0.84%) |
Jun 05, 2015 | 70.32 | 70.60 | 68.41 | 69.50 | 682,631 | -1.06(-1.51%) |
Jun 04, 2015 | 70.58 | 71.21 | 69.50 | 70.57 | 731,317 | -0.07(-0.10%) |
Jun 03, 2015 | 70.97 | 71.00 | 70.39 | 70.64 | 613,771 | -0.34(-0.47%) |
Jun 02, 2015 | 72.65 | 72.98 | 70.70 | 70.97 | 695,287 | -1.96(-2.69%) |
Jun 01, 2015 | 74.14 | 74.83 | 71.97 | 72.94 | 599,023 | -1.14(-1.53%) |
May 29, 2015 | 74.73 | 75.33 | 73.42 | 74.07 | 654,149 | -0.36(-0.49%) |
May 28, 2015 | 73.41 | 75.83 | 71.97 | 74.44 | 1,447,011 | -2.33(-3.04%) |
May 27, 2015 | 77.16 | 77.16 | 75.96 | 76.77 | 993,414 | +0.05(+0.07%) |
May 26, 2015 | 76.82 | 77.22 | 75.68 | 76.72 | 664,353 | -0.14(-0.18%) |
May 22, 2015 | 76.26 | 76.85 | 76.85 | 76.85 | 518,423 | +0.57(+0.75%) |
May 21, 2015 | 75.59 | 76.72 | 75.52 | 76.28 | 513,038 | +0.39(+0.51%) |
May 20, 2015 | 74.55 | 76.16 | 74.44 | 75.89 | 383,605 | +1.14(+1.52%) |
May 19, 2015 | 74.81 | 75.77 | 74.38 | 74.75 | 326,964 | -0.05(-0.06%) |
May 18, 2015 | 74.94 | 75.47 | 74.14 | 74.80 | 411,036 | -0.14(-0.18%) |
May 15, 2015 | 74.81 | 75.09 | 73.75 | 74.94 | 408,464 | +0.40(+0.53%) |
May 14, 2015 | 74.95 | 75.58 | 74.12 | 74.54 | 397,002 | -0.31(-0.42%) |
May 13, 2015 | 74.50 | 76.23 | 74.50 | 74.85 | 466,861 | +0.35(+0.48%) |
May 12, 2015 | 75.13 | 76.44 | 73.70 | 74.50 | 527,993 | -1.83(-2.39%) |
May 11, 2015 | 73.73 | 76.45 | 73.73 | 76.33 | 570,859 | +2.28(+3.08%) |
May 08, 2015 | 73.82 | 74.94 | 73.24 | 74.04 | 523,748 | +0.47(+0.64%) |
May 07, 2015 | 71.85 | 73.74 | 71.56 | 73.57 | 355,523 | +1.34(+1.86%) |
May 06, 2015 | 72.85 | 73.09 | 71.56 | 72.23 | 474,896 | -0.97(-1.32%) |
May 05, 2015 | 73.57 | 74.15 | 72.62 | 73.20 | 712,712 | +2.32(+3.27%) |
May 04, 2015 | 68.67 | 70.91 | 68.42 | 70.88 | 598,184 | +2.51(+3.67%) |
May 01, 2015 | 67.99 | 69.17 | 67.46 | 68.38 | 792,697 | +0.33(+0.48%) |
Apr 30, 2015 | 68.61 | 69.35 | 67.94 | 68.05 | 587,884 | -0.24(-0.34%) |
Apr 29, 2015 | 69.53 | 70.00 | 67.84 | 68.28 | 611,889 | -0.88(-1.27%) |
Apr 28, 2015 | 70.20 | 70.47 | 69.03 | 69.16 | 634,403 | -1.18(-1.67%) |
Apr 27, 2015 | 68.95 | 71.03 | 68.51 | 70.34 | 566,480 | +1.44(+2.09%) |
Apr 24, 2015 | 68.85 | 69.48 | 68.17 | 68.90 | 560,788 | -0.21(-0.30%) |
Apr 23, 2015 | 70.25 | 70.26 | 69.01 | 69.11 | 742,218 | -1.58(-2.23%) |
Apr 22, 2015 | 71.44 | 71.44 | 69.28 | 70.68 | 424,274 | -0.56(-0.79%) |
Apr 21, 2015 | 71.49 | 71.81 | 70.57 | 71.25 | 344,876 | -0.54(-0.76%) |
Apr 20, 2015 | 72.25 | 72.90 | 71.29 | 71.79 | 303,215 | -0.05(-0.08%) |
Apr 17, 2015 | 72.79 | 72.93 | 70.87 | 71.84 | 422,034 | -1.32(-1.81%) |
Apr 16, 2015 | 72.51 | 74.05 | 71.77 | 73.17 | 355,024 | +0.44(+0.61%) |
Apr 15, 2015 | 71.74 | 72.90 | 71.11 | 72.72 | 365,049 | +1.30(+1.81%) |
Apr 14, 2015 | 70.58 | 71.81 | 70.47 | 71.43 | 216,925 | +0.63(+0.90%) |
Apr 13, 2015 | 71.61 | 71.86 | 70.59 | 70.79 | 380,996 | -0.82(-1.14%) |
Apr 10, 2015 | 71.68 | 72.88 | 71.48 | 71.61 | 309,874 | +0.26(+0.37%) |
Apr 09, 2015 | 70.39 | 71.56 | 69.75 | 71.35 | 677,686 | +0.98(+1.39%) |
Apr 08, 2015 | 70.51 | 71.00 | 69.53 | 70.37 | 461,005 | -0.05(-0.06%) |
Apr 07, 2015 | 71.95 | 71.97 | 70.38 | 70.41 | 603,401 | -1.78(-2.46%) |
Apr 06, 2015 | 74.01 | 74.27 | 71.62 | 72.19 | 847,132 | -3.53(-4.67%) |
Apr 02, 2015 | 74.85 | 75.72 | 75.72 | 75.72 | 630,227 | +1.13(+1.52%) |
Apr 01, 2015 | 72.61 | 74.62 | 72.35 | 74.59 | 925,250 | +2.44(+3.38%) |
Mar 31, 2015 | 70.66 | 72.37 | 69.46 | 72.15 | 794,613 | +1.34(+1.89%) |
Mar 30, 2015 | 72.39 | 72.39 | 70.72 | 70.81 | 458,375 | -1.25(-1.73%) |
Mar 27, 2015 | 70.98 | 72.37 | 70.70 | 72.06 | 310,316 | +1.38(+1.95%) |
Mar 26, 2015 | 70.93 | 71.42 | 70.29 | 70.68 | 361,248 | -0.42(-0.59%) |
Mar 25, 2015 | 72.15 | 72.66 | 70.87 | 71.10 | 520,955 | -0.46(-0.65%) |
Mar 24, 2015 | 73.44 | 74.09 | 69.85 | 71.56 | 1,092,397 | -2.17(-2.95%) |
Mar 23, 2015 | 75.47 | 76.98 | 73.60 | 73.74 | 500,885 | -1.88(-2.49%) |
Mar 20, 2015 | 75.67 | 76.52 | 75.15 | 75.62 | 351,342 | +0.64(+0.85%) |
Mar 19, 2015 | 73.47 | 75.08 | 73.37 | 74.98 | 308,174 | +1.25(+1.70%) |
Mar 18, 2015 | 72.54 | 74.13 | 72.11 | 73.73 | 390,372 | +1.25(+1.72%) |
Mar 17, 2015 | 71.21 | 72.62 | 70.75 | 72.48 | 558,573 | +1.29(+1.81%) |
Mar 16, 2015 | 73.24 | 73.56 | 71.01 | 71.19 | 578,428 | -1.84(-2.52%) |
Mar 13, 2015 | 70.80 | 73.25 | 70.39 | 73.03 | 705,690 | +3.20(+4.58%) |
Mar 12, 2015 | 71.56 | 73.07 | 69.57 | 69.83 | 1,069,894 | -1.76(-2.45%) |
Mar 11, 2015 | 74.22 | 74.22 | 70.33 | 71.59 | 1,398,413 | -3.15(-4.22%) |
Mar 10, 2015 | 74.68 | 75.26 | 73.94 | 74.74 | 485,303 | +0.06(+0.08%) |
Mar 09, 2015 | 74.58 | 75.17 | 73.82 | 74.68 | 317,263 | +0.13(+0.17%) |
Mar 06, 2015 | 75.24 | 76.23 | 72.99 | 74.55 | 379,664 | -1.20(-1.58%) |
Mar 05, 2015 | 76.15 | 76.15 | 74.38 | 75.75 | 295,794 | -0.14(-0.19%) |
Mar 04, 2015 | 77.28 | 77.28 | 75.72 | 75.89 | 472,263 | -1.39(-1.79%) |
Mar 03, 2015 | 77.52 | 78.67 | 76.12 | 77.28 | 881,046 | -0.34(-0.43%) |
Mar 02, 2015 | 76.96 | 77.87 | 75.76 | 77.61 | 476,581 | +0.43(+0.55%) |
Feb 27, 2015 | 77.67 | 78.35 | 76.72 | 77.19 | 504,019 | -0.42(-0.54%) |
Feb 26, 2015 | 76.34 | 77.79 | 76.06 | 77.61 | 414,507 | +1.12(+1.47%) |
Feb 25, 2015 | 76.14 | 76.65 | 74.93 | 76.48 | 461,927 | -0.04(-0.05%) |
Feb 24, 2015 | 76.97 | 76.99 | 72.62 | 76.52 | 897,966 | +1.82(+2.44%) |
Feb 23, 2015 | 76.21 | 76.76 | 74.34 | 74.70 | 626,978 | -0.84(-1.12%) |
Feb 20, 2015 | 74.05 | 75.64 | 73.37 | 75.54 | 524,498 | +1.50(+2.03%) |
Feb 19, 2015 | 75.97 | 76.10 | 73.64 | 74.04 | 593,731 | -2.30(-3.01%) |
Feb 18, 2015 | 72.26 | 76.82 | 72.20 | 76.34 | 887,208 | +4.25(+5.89%) |
Feb 17, 2015 | 71.13 | 72.22 | 70.78 | 72.09 | 417,787 | +0.92(+1.30%) |
Feb 13, 2015 | 70.87 | 71.16 | 71.16 | 71.16 | 443,775 | +0.53(+0.76%) |
Feb 12, 2015 | 68.10 | 70.73 | 67.94 | 70.63 | 510,360 | +2.25(+3.29%) |
Feb 11, 2015 | 70.20 | 70.76 | 67.90 | 68.38 | 665,209 | -1.77(-2.52%) |
Feb 10, 2015 | 69.43 | 70.49 | 68.89 | 70.15 | 482,680 | +1.11(+1.60%) |
Feb 09, 2015 | 68.96 | 70.00 | 67.94 | 69.04 | 401,269 | -0.43(-0.63%) |
Feb 06, 2015 | 72.48 | 72.89 | 69.09 | 69.48 | 647,095 | -3.18(-4.38%) |
Feb 05, 2015 | 73.48 | 73.87 | 72.15 | 72.66 | 346,642 | -0.71(-0.96%) |
Feb 04, 2015 | 70.22 | 73.83 | 70.12 | 73.37 | 773,870 | +3.05(+4.34%) |
Feb 03, 2015 | 71.36 | 72.31 | 69.40 | 70.31 | 705,059 | -0.54(-0.77%) |
Feb 02, 2015 | 72.29 | 73.37 | 69.28 | 70.86 | 865,037 | -1.58(-2.18%) |
Jan 30, 2015 | 74.73 | 75.48 | 72.23 | 72.43 | 364,981 | -2.10(-2.82%) |
Jan 29, 2015 | 74.35 | 74.69 | 73.22 | 74.53 | 386,252 | +0.34(+0.46%) |
Jan 28, 2015 | 77.02 | 77.18 | 74.08 | 74.19 | 432,564 | -2.20(-2.89%) |
Jan 27, 2015 | 76.32 | 76.99 | 75.77 | 76.40 | 314,559 | -0.60(-0.77%) |
Jan 26, 2015 | 75.42 | 77.05 | 74.90 | 76.99 | 445,858 | +1.65(+2.19%) |
Jan 23, 2015 | 75.92 | 76.43 | 74.35 | 75.34 | 467,003 | -0.79(-1.03%) |
Jan 22, 2015 | 73.83 | 76.16 | 72.61 | 76.13 | 397,610 | +2.33(+3.15%) |
Jan 21, 2015 | 74.20 | 74.61 | 73.18 | 73.80 | 344,709 | -0.66(-0.89%) |
Jan 20, 2015 | 73.38 | 74.56 | 72.12 | 74.46 | 470,249 | +1.32(+1.80%) |
Jan 16, 2015 | 72.75 | 74.29 | 71.83 | 73.14 | 416,935 | +0.21(+0.28%) |
Jan 15, 2015 | 72.21 | 73.92 | 71.95 | 72.94 | 810,901 | +2.48(+3.51%) |
Jan 14, 2015 | 70.66 | 71.60 | 69.64 | 70.46 | 753,074 | -0.87(-1.22%) |
Jan 13, 2015 | 72.92 | 74.18 | 71.12 | 71.33 | 675,251 | -1.52(-2.08%) |
Jan 12, 2015 | 75.01 | 75.42 | 72.61 | 72.84 | 496,613 | -1.32(-1.78%) |
Jan 09, 2015 | 74.26 | 75.00 | 73.43 | 74.16 | 313,481 | -0.01(-0.01%) |
Jan 08, 2015 | 74.53 | 74.89 | 73.54 | 74.17 | 719,697 | +0.40(+0.54%) |
Jan 07, 2015 | 74.00 | 74.93 | 72.59 | 73.78 | 574,595 | +0.56(+0.77%) |
Jan 06, 2015 | 74.11 | 74.66 | 72.61 | 73.22 | 418,220 | -0.11(-0.15%) |
Jan 05, 2015 | 75.00 | 75.71 | 73.20 | 73.32 | 600,672 | -1.70(-2.26%) |
Jan 02, 2015 | 76.39 | 76.98 | 74.47 | 75.02 | 387,639 | -0.89(-1.17%) |
Dec 31, 2014 | 78.82 | 75.91 | 75.91 | 75.91 | 414,191 | -2.58(-3.29%) |
Dec 30, 2014 | 77.73 | 78.72 | 77.21 | 78.49 | 297,497 | +0.62(+0.80%) |
Dec 29, 2014 | 77.35 | 78.44 | 77.28 | 77.87 | 278,333 | +0.49(+0.63%) |
Dec 26, 2014 | 76.88 | 77.82 | 76.50 | 77.38 | 195,478 | +1.00(+1.31%) |
Dec 24, 2014 | 76.12 | 76.38 | 76.38 | 76.38 | 184,626 | +0.23(+0.31%) |
Dec 23, 2014 | 80.15 | 80.24 | 76.05 | 76.14 | 541,756 | -3.88(-4.84%) |
Dec 22, 2014 | 80.80 | 82.67 | 79.41 | 80.02 | 415,825 | -0.78(-0.96%) |
Dec 19, 2014 | 76.92 | 81.23 | 76.70 | 80.80 | 1,137,230 | +3.32(+4.28%) |
Dec 18, 2014 | 80.37 | 81.20 | 73.61 | 77.48 | 1,362,555 | -1.49(-1.89%) |
Dec 17, 2014 | 78.25 | 79.41 | 77.53 | 78.97 | 793,214 | +0.83(+1.06%) |
Dec 16, 2014 | 76.49 | 79.87 | 76.49 | 78.14 | 558,490 | -0.08(-0.10%) |
Dec 15, 2014 | 78.40 | 78.97 | 76.96 | 78.22 | 705,604 | +0.23(+0.29%) |
Dec 12, 2014 | 81.38 | 81.77 | 77.72 | 77.99 | 489,379 | -3.95(-4.82%) |
Dec 11, 2014 | 80.62 | 82.88 | 80.55 | 81.94 | 357,492 | +1.31(+1.62%) |
Dec 10, 2014 | 83.75 | 83.75 | 80.36 | 80.63 | 465,852 | -2.01(-2.43%) |
Dec 09, 2014 | 84.64 | 85.73 | 82.24 | 82.64 | 801,136 | -2.03(-2.40%) |
Dec 08, 2014 | 86.07 | 86.43 | 84.24 | 84.67 | 506,362 | +0.93(+1.11%) |
Dec 05, 2014 | 83.82 | 85.07 | 83.16 | 83.74 | 783,767 | -0.26(-0.31%) |
Dec 04, 2014 | 83.64 | 85.83 | 82.94 | 84.00 | 913,254 | +0.80(+0.96%) |
Dec 03, 2014 | 82.01 | 83.36 | 80.46 | 83.21 | 558,022 | +1.33(+1.62%) |
Dec 02, 2014 | 77.85 | 81.90 | 77.09 | 81.88 | 809,869 | +3.88(+4.98%) |
Dec 01, 2014 | 78.30 | 79.00 | 76.79 | 77.99 | 734,415 | -0.43(-0.55%) |
Nov 28, 2014 | 79.06 | 79.95 | 78.10 | 78.43 | 225,444 | -0.31(-0.39%) |
Nov 26, 2014 | 78.53 | 78.74 | 78.74 | 78.74 | 621,618 | +0.02(+0.02%) |
Nov 25, 2014 | 77.63 | 79.04 | 77.06 | 78.72 | 455,487 | +1.00(+1.29%) |
Nov 24, 2014 | 77.41 | 78.65 | 76.99 | 77.71 | 388,791 | +0.23(+0.30%) |
Nov 21, 2014 | 80.64 | 81.05 | 77.35 | 77.48 | 566,125 | -1.97(-2.48%) |
Nov 20, 2014 | 79.93 | 80.83 | 78.90 | 79.45 | 841,581 | -1.06(-1.31%) |
Nov 19, 2014 | 79.05 | 81.01 | 78.41 | 80.51 | 792,539 | +1.26(+1.58%) |
Nov 18, 2014 | 77.11 | 79.34 | 76.81 | 79.25 | 711,839 | +2.52(+3.29%) |
Nov 17, 2014 | 75.85 | 77.59 | 75.58 | 76.73 | 917,806 | +1.09(+1.45%) |
Nov 14, 2014 | 77.01 | 77.52 | 74.72 | 75.64 | 948,074 | -1.71(-2.21%) |
Nov 13, 2014 | 76.39 | 77.52 | 75.64 | 77.34 | 614,078 | +1.10(+1.45%) |
Nov 12, 2014 | 75.56 | 76.59 | 74.09 | 76.24 | 650,187 | +0.61(+0.80%) |
Nov 11, 2014 | 75.89 | 76.66 | 75.23 | 75.64 | 490,080 | -0.46(-0.61%) |
Nov 10, 2014 | 76.96 | 77.34 | 75.77 | 76.10 | 608,844 | -0.52(-0.68%) |
Nov 07, 2014 | 78.74 | 79.03 | 75.54 | 76.62 | 1,545,225 | -2.40(-3.04%) |
Nov 06, 2014 | 77.85 | 79.84 | 77.85 | 79.02 | 758,435 | +1.08(+1.39%) |
Nov 05, 2014 | 77.73 | 79.46 | 77.39 | 77.94 | 1,222,461 | +1.13(+1.47%) |
Nov 04, 2014 | 76.59 | 77.45 | 76.40 | 76.81 | 872,121 | +0.23(+0.29%) |
Nov 03, 2014 | 75.85 | 76.61 | 74.79 | 76.59 | 587,859 | +0.71(+0.94%) |
Oct 31, 2014 | 74.33 | 75.95 | 73.81 | 75.87 | 591,191 | +3.14(+4.32%) |
Oct 30, 2014 | 72.69 | 73.63 | 71.08 | 72.73 | 550,352 | +0.24(+0.34%) |
Oct 29, 2014 | 71.37 | 72.57 | 71.30 | 72.48 | 535,294 | +1.05(+1.47%) |
Oct 28, 2014 | 72.31 | 72.55 | 70.31 | 71.44 | 691,489 | -0.22(-0.30%) |
Oct 27, 2014 | 71.26 | 71.33 | 71.33 | 71.65 | 474,107 | +0.33(+0.46%) |
Oct 24, 2014 | 72.68 | 72.68 | 71.11 | 71.33 | 660,544 | -1.01(-1.40%) |
Oct 23, 2014 | 72.56 | 73.15 | 70.79 | 72.34 | 1,370,461 | +0.79(+1.10%) |
Oct 22, 2014 | 73.18 | 73.55 | 71.32 | 71.55 | 1,185,891 | -1.53(-2.09%) |
Oct 21, 2014 | 73.36 | 73.62 | 71.88 | 73.08 | 586,789 | +0.49(+0.67%) |
Oct 20, 2014 | 71.07 | 72.83 | 71.02 | 72.59 | 634,006 | +1.59(+2.24%) |
Oct 17, 2014 | 71.82 | 72.46 | 69.79 | 71.00 | 1,568,986 | +0.63(+0.90%) |
Oct 16, 2014 | 76.70 | 78.52 | 70.03 | 70.37 | 2,265,821 | -7.60(-9.75%) |
Oct 15, 2014 | 78.13 | 79.01 | 76.01 | 77.97 | 812,837 | -1.03(-1.30%) |
Oct 14, 2014 | 79.68 | 80.40 | 78.36 | 79.00 | 510,853 | +0.07(+0.09%) |
Oct 13, 2014 | 80.61 | 81.28 | 78.67 | 78.93 | 511,280 | -1.33(-1.65%) |
Oct 10, 2014 | 81.28 | 82.56 | 80.23 | 80.25 | 443,909 | -1.25(-1.53%) |
Oct 09, 2014 | 82.19 | 82.94 | 81.36 | 81.50 | 449,596 | -0.48(-0.58%) |
Oct 08, 2014 | 81.01 | 82.02 | 79.99 | 81.98 | 469,377 | +0.97(+1.19%) |
Oct 07, 2014 | 81.92 | 82.75 | 80.99 | 81.01 | 546,259 | -1.23(-1.49%) |
Oct 06, 2014 | 83.59 | 83.60 | 82.21 | 82.24 | 350,958 | -0.94(-1.13%) |
Oct 03, 2014 | 80.91 | 83.61 | 80.33 | 83.18 | 886,672 | +3.46(+4.34%) |
Oct 02, 2014 | 78.74 | 81.93 | 78.74 | 79.72 | 886,808 | +0.77(+0.97%) |
Oct 01, 2014 | 78.99 | 79.84 | 78.23 | 78.95 | 814,892 | -0.51(-0.64%) |
Sep 30, 2014 | 79.15 | 80.48 | 78.66 | 79.46 | 729,278 | +0.26(+0.33%) |
Sep 29, 2014 | 77.65 | 79.34 | 77.20 | 79.20 | 480,209 | +1.02(+1.31%) |
Sep 26, 2014 | 78.61 | 79.28 | 77.62 | 78.18 | 324,710 | +0.00(+0.00%) |
Sep 25, 2014 | 80.44 | 80.73 | 77.85 | 78.18 | 535,050 | -2.55(-3.16%) |
Sep 24, 2014 | 79.30 | 81.11 | 79.12 | 80.73 | 377,617 | +1.68(+2.12%) |
Sep 23, 2014 | 80.33 | 80.90 | 78.97 | 79.05 | 430,732 | -1.20(-1.50%) |
Sep 22, 2014 | 81.14 | 81.59 | 79.97 | 80.25 | 282,129 | -0.95(-1.17%) |
Sep 19, 2014 | 82.39 | 82.39 | 81.02 | 81.20 | 431,147 | -1.03(-1.25%) |
Sep 18, 2014 | 80.09 | 82.49 | 79.41 | 82.23 | 417,120 | +2.49(+3.12%) |
Sep 17, 2014 | 81.83 | 81.92 | 79.64 | 79.74 | 381,881 | -2.23(-2.72%) |
Sep 16, 2014 | 80.50 | 83.00 | 80.50 | 81.97 | 506,310 | +1.43(+1.78%) |
Sep 15, 2014 | 79.86 | 80.99 | 79.56 | 80.54 | 300,377 | +0.43(+0.54%) |
Sep 12, 2014 | 81.49 | 81.61 | 79.67 | 80.11 | 369,200 | -1.55(-1.90%) |
Sep 11, 2014 | 81.22 | 81.80 | 80.42 | 81.66 | 295,664 | +0.12(+0.14%) |
Sep 10, 2014 | 81.45 | 81.54 | 80.68 | 81.54 | 304,912 | +0.37(+0.45%) |
Sep 09, 2014 | 82.00 | 82.00 | 80.98 | 81.18 | 320,305 | -0.59(-0.72%) |
Sep 08, 2014 | 81.20 | 82.39 | 80.92 | 81.77 | 461,645 | +0.76(+0.94%) |
Sep 05, 2014 | 79.30 | 81.02 | 79.17 | 81.01 | 420,258 | +1.51(+1.89%) |
Sep 04, 2014 | 82.66 | 83.12 | 79.43 | 79.50 | 687,417 | -2.84(-3.45%) |
Sep 03, 2014 | 83.77 | 84.07 | 82.23 | 82.34 | 528,253 | -0.90(-1.08%) |
Sep 02, 2014 | 83.91 | 84.67 | 83.20 | 83.24 | 547,749 | -0.38(-0.45%) |
Aug 29, 2014 | 84.12 | 83.61 | 83.61 | 83.61 | 492,638 | -0.47(-0.55%) |
Aug 28, 2014 | 82.22 | 84.90 | 81.54 | 84.08 | 965,415 | +1.16(+1.39%) |
Aug 27, 2014 | 80.50 | 83.59 | 80.19 | 82.92 | 1,124,490 | +2.47(+3.07%) |
Aug 26, 2014 | 80.19 | 81.44 | 78.18 | 80.45 | 2,524,808 | -4.78(-5.60%) |
Aug 25, 2014 | 85.26 | 85.94 | 84.92 | 85.23 | 635,926 | +1.64(+1.96%) |
Aug 22, 2014 | 84.47 | 84.47 | 82.51 | 83.59 | 636,414 | -0.78(-0.92%) |
Aug 21, 2014 | 84.97 | 85.37 | 84.23 | 84.37 | 547,208 | -0.44(-0.52%) |
Aug 20, 2014 | 85.18 | 86.83 | 84.36 | 84.81 | 456,954 | -0.51(-0.60%) |
Aug 19, 2014 | 85.12 | 85.91 | 84.72 | 85.32 | 464,814 | +0.87(+1.03%) |
Aug 18, 2014 | 85.66 | 85.67 | 84.12 | 84.45 | 604,056 | -0.68(-0.80%) |
Aug 15, 2014 | 84.47 | 85.79 | 83.86 | 85.13 | 352,797 | +1.38(+1.65%) |
Aug 14, 2014 | 86.68 | 87.30 | 83.07 | 83.75 | 629,259 | -2.64(-3.06%) |
Aug 13, 2014 | 84.73 | 87.37 | 84.29 | 86.39 | 639,325 | +2.16(+2.56%) |
Aug 12, 2014 | 82.92 | 84.47 | 82.39 | 84.23 | 437,294 | +1.31(+1.58%) |
Aug 11, 2014 | 82.05 | 83.58 | 81.41 | 82.92 | 440,145 | +1.51(+1.85%) |
Aug 08, 2014 | 79.56 | 81.64 | 78.66 | 81.42 | 581,190 | +1.36(+1.70%) |
Aug 07, 2014 | 83.19 | 83.29 | 79.84 | 80.06 | 523,315 | -3.20(-3.84%) |
Aug 06, 2014 | 82.88 | 84.38 | 82.60 | 83.26 | 353,035 | +0.12(+0.14%) |
Aug 05, 2014 | 82.66 | 83.51 | 82.39 | 83.14 | 403,415 | +0.44(+0.53%) |
Aug 04, 2014 | 82.52 | 83.74 | 81.45 | 82.70 | 348,748 | +0.49(+0.60%) |
Aug 01, 2014 | 81.79 | 83.16 | 80.68 | 82.21 | 442,956 | +0.77(+0.95%) |
Jul 31, 2014 | 85.35 | 85.96 | 81.27 | 81.44 | 654,204 | -4.70(-5.46%) |
Jul 30, 2014 | 88.73 | 89.33 | 85.05 | 86.14 | 553,157 | -3.71(-4.13%) |
Jul 29, 2014 | 91.34 | 92.47 | 89.84 | 89.85 | 235,196 | -1.22(-1.34%) |
Jul 28, 2014 | 91.37 | 92.24 | 91.04 | 91.07 | 291,487 | +0.24(+0.27%) |
Jul 25, 2014 | 89.98 | 90.98 | 89.22 | 90.83 | 371,657 | +0.67(+0.74%) |
Jul 24, 2014 | 90.27 | 91.66 | 89.89 | 90.16 | 326,636 | -0.17(-0.19%) |
Jul 23, 2014 | 91.82 | 92.00 | 90.27 | 90.33 | 301,680 | -1.01(-1.11%) |
Jul 22, 2014 | 89.84 | 91.44 | 89.47 | 91.34 | 286,109 | +1.72(+1.92%) |
Jul 21, 2014 | 89.89 | 90.33 | 88.94 | 89.63 | 213,599 | -0.40(-0.45%) |
Jul 18, 2014 | 89.09 | 90.14 | 89.09 | 90.03 | 326,448 | +1.09(+1.23%) |
Jul 17, 2014 | 90.14 | 90.45 | 88.73 | 88.94 | 329,289 | -1.62(-1.79%) |
Jul 16, 2014 | 91.28 | 92.89 | 89.97 | 90.56 | 275,639 | -0.63(-0.70%) |
Jul 15, 2014 | 91.63 | 92.42 | 90.71 | 91.19 | 266,123 | -0.53(-0.58%) |
Jul 14, 2014 | 91.39 | 92.00 | 91.03 | 91.72 | 454,969 | +0.52(+0.57%) |
Jul 11, 2014 | 89.50 | 91.44 | 89.31 | 91.20 | 477,844 | +1.39(+1.54%) |
Jul 10, 2014 | 88.57 | 90.45 | 87.92 | 89.81 | 320,703 | +0.63(+0.70%) |
Jul 09, 2014 | 88.58 | 89.38 | 88.09 | 89.19 | 323,754 | +0.58(+0.66%) |
Jul 08, 2014 | 88.37 | 89.69 | 87.87 | 88.61 | 345,894 | +0.23(+0.26%) |
Jul 07, 2014 | 87.95 | 89.72 | 87.86 | 88.37 | 432,992 | +0.48(+0.55%) |
Jul 03, 2014 | 88.06 | 87.89 | 87.89 | 87.89 | 142,389 | -0.16(-0.18%) |
Jul 02, 2014 | 87.80 | 88.51 | 87.32 | 88.05 | 305,170 | +0.51(+0.58%) |