Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 75.00 | 75.29 | 74.52 | 74.76 | 2,339,544 | -0.63(-0.84%) |
Aug 28, 2015 | 75.12 | 75.59 | 74.87 | 75.40 | 2,202,498 | -0.02(-0.02%) |
Aug 27, 2015 | 74.78 | 75.42 | 73.82 | 75.42 | 2,971,344 | +1.81(+2.46%) |
Aug 26, 2015 | 71.23 | 73.72 | 71.16 | 73.61 | 4,004,972 | +3.08(+4.36%) |
Aug 25, 2015 | 72.33 | 74.46 | 70.53 | 70.53 | 1,345,637 | -1.08(-1.51%) |
Aug 24, 2015 | 73.80 | 73.89 | 61.31 | 71.61 | 4,223,576 | -2.93(-3.93%) |
Aug 21, 2015 | 76.34 | 76.69 | 74.51 | 74.54 | 2,552,012 | -2.56(-3.32%) |
Aug 20, 2015 | 78.10 | 78.24 | 77.09 | 77.10 | 816,793 | -1.65(-2.10%) |
Aug 19, 2015 | 79.10 | 79.42 | 78.41 | 78.76 | 1,224,292 | -0.63(-0.79%) |
Aug 18, 2015 | 79.49 | 79.66 | 79.30 | 79.38 | 259,597 | -0.23(-0.29%) |
Aug 17, 2015 | 78.98 | 79.63 | 78.75 | 79.62 | 431,272 | +0.39(+0.50%) |
Aug 14, 2015 | 78.89 | 79.26 | 78.84 | 79.22 | 579,931 | +0.25(+0.31%) |
Aug 13, 2015 | 79.14 | 79.35 | 78.76 | 78.97 | 273,291 | -0.10(-0.13%) |
Aug 12, 2015 | 78.42 | 79.15 | 77.71 | 79.08 | 532,773 | +0.12(+0.15%) |
Aug 11, 2015 | 79.16 | 79.36 | 78.66 | 78.96 | 440,943 | -0.81(-1.01%) |
Aug 10, 2015 | 79.29 | 79.80 | 79.27 | 79.76 | 250,946 | +0.95(+1.21%) |
Aug 07, 2015 | 79.01 | 79.01 | 78.41 | 78.81 | 579,894 | -0.27(-0.35%) |
Aug 06, 2015 | 79.74 | 79.89 | 78.82 | 79.08 | 539,000 | -0.65(-0.82%) |
Aug 05, 2015 | 79.80 | 80.20 | 79.62 | 79.74 | 667,816 | +0.24(+0.30%) |
Aug 04, 2015 | 79.67 | 79.82 | 79.31 | 79.50 | 443,568 | -0.27(-0.33%) |
Aug 03, 2015 | 80.09 | 80.09 | 79.32 | 79.76 | 506,353 | -0.33(-0.41%) |
Jul 31, 2015 | 80.49 | 80.50 | 79.94 | 80.09 | 564,231 | -0.22(-0.28%) |
Jul 30, 2015 | 80.11 | 80.39 | 79.79 | 80.31 | 459,811 | +0.03(+0.03%) |
Jul 29, 2015 | 79.86 | 80.45 | 79.81 | 80.28 | 502,020 | +0.53(+0.67%) |
Jul 28, 2015 | 79.23 | 79.81 | 78.85 | 79.75 | 387,796 | +1.00(+1.27%) |
Jul 27, 2015 | 78.81 | 79.06 | 78.59 | 78.75 | 453,234 | -0.39(-0.50%) |
Jul 24, 2015 | 80.18 | 80.18 | 79.05 | 79.14 | 641,515 | -0.85(-1.06%) |
Jul 23, 2015 | 80.61 | 80.61 | 79.86 | 79.99 | 783,048 | -0.48(-0.60%) |
Jul 22, 2015 | 80.35 | 80.66 | 80.31 | 80.47 | 480,115 | -0.36(-0.45%) |
Jul 21, 2015 | 81.11 | 81.15 | 80.69 | 80.83 | 702,875 | -0.36(-0.44%) |
Jul 20, 2015 | 81.16 | 81.41 | 80.99 | 81.19 | 954,032 | +0.22(+0.28%) |
Jul 17, 2015 | 80.82 | 81.00 | 80.66 | 80.97 | 424,742 | +0.33(+0.40%) |
Jul 16, 2015 | 80.45 | 80.64 | 80.37 | 80.64 | 167,754 | +0.69(+0.86%) |
Jul 15, 2015 | 79.93 | 80.19 | 79.74 | 79.96 | 282,902 | +0.09(+0.12%) |
Jul 14, 2015 | 79.38 | 79.98 | 79.38 | 79.86 | 165,399 | +0.41(+0.52%) |
Jul 13, 2015 | 79.09 | 79.50 | 79.08 | 79.45 | 280,720 | +0.93(+1.19%) |
Jul 10, 2015 | 78.29 | 78.71 | 78.12 | 78.52 | 937,403 | +1.00(+1.29%) |
Jul 09, 2015 | 78.18 | 78.44 | 77.49 | 77.52 | 466,224 | +0.11(+0.14%) |
Jul 08, 2015 | 78.04 | 78.14 | 77.28 | 77.40 | 763,969 | -1.20(-1.53%) |
Jul 07, 2015 | 78.24 | 78.68 | 77.19 | 78.60 | 955,951 | +0.42(+0.54%) |
Jul 06, 2015 | 77.76 | 78.53 | 77.70 | 78.18 | 2,993,870 | -0.22(-0.28%) |
Jul 02, 2015 | 78.62 | 78.41 | 78.41 | 78.41 | 272,167 | -0.07(-0.09%) |
Jul 01, 2015 | 78.57 | 78.68 | 78.12 | 78.48 | 787,789 | +0.61(+0.78%) |
Jun 30, 2015 | 78.39 | 78.39 | 77.61 | 77.87 | 1,008,730 | +0.15(+0.20%) |
Jun 29, 2015 | 78.55 | 78.92 | 77.66 | 77.71 | 510,630 | -1.62(-2.04%) |
Jun 26, 2015 | 79.50 | 79.63 | 79.08 | 79.33 | 440,116 | -0.02(-0.02%) |
Jun 25, 2015 | 79.86 | 79.93 | 79.33 | 79.35 | 570,550 | -0.24(-0.30%) |
Jun 24, 2015 | 80.11 | 80.22 | 79.59 | 79.59 | 1,342,223 | -0.56(-0.70%) |
Jun 23, 2015 | 80.12 | 80.30 | 79.97 | 80.15 | 890,448 | +0.13(+0.16%) |
Jun 22, 2015 | 79.97 | 80.29 | 79.95 | 80.02 | 290,643 | +0.51(+0.64%) |
Jun 19, 2015 | 79.83 | 79.90 | 79.49 | 79.51 | 443,606 | -0.49(-0.61%) |
Jun 18, 2015 | 79.34 | 80.20 | 79.34 | 80.00 | 704,338 | +0.83(+1.04%) |
Jun 17, 2015 | 79.20 | 79.45 | 78.74 | 79.17 | 851,106 | +0.10(+0.13%) |
Jun 16, 2015 | 78.58 | 79.12 | 78.47 | 79.07 | 326,996 | +0.43(+0.54%) |
Jun 15, 2015 | 78.47 | 78.74 | 78.15 | 78.64 | 1,490,386 | -0.34(-0.43%) |
Jun 12, 2015 | 79.31 | 79.32 | 78.84 | 78.98 | 886,129 | -0.63(-0.79%) |
Jun 11, 2015 | 79.56 | 79.83 | 79.49 | 79.61 | 836,959 | +0.23(+0.29%) |
Jun 10, 2015 | 78.75 | 79.55 | 78.73 | 79.38 | 819,526 | +0.97(+1.24%) |
Jun 09, 2015 | 78.34 | 78.63 | 78.07 | 78.41 | 428,319 | +0.07(+0.09%) |
Jun 08, 2015 | 78.79 | 78.83 | 78.33 | 78.34 | 555,101 | -0.45(-0.57%) |
Jun 05, 2015 | 79.04 | 79.21 | 78.64 | 78.79 | 738,580 | -0.26(-0.32%) |
Jun 04, 2015 | 79.43 | 79.70 | 78.89 | 79.05 | 752,828 | -0.66(-0.82%) |
Jun 03, 2015 | 79.70 | 80.04 | 79.48 | 79.71 | 649,033 | +0.27(+0.34%) |
Jun 02, 2015 | 79.32 | 79.75 | 78.99 | 79.43 | 824,988 | -0.04(-0.05%) |
Jun 01, 2015 | 79.58 | 79.80 | 79.18 | 79.48 | 461,251 | +0.19(+0.24%) |
May 29, 2015 | 79.86 | 79.86 | 79.23 | 79.29 | 895,020 | -0.58(-0.73%) |
May 28, 2015 | 79.82 | 79.92 | 79.58 | 79.87 | 505,462 | -0.04(-0.05%) |
May 27, 2015 | 79.40 | 80.03 | 79.25 | 79.91 | 431,802 | +0.75(+0.95%) |
May 26, 2015 | 79.83 | 79.83 | 78.96 | 79.16 | 388,383 | -0.84(-1.06%) |
May 22, 2015 | 80.12 | 80.01 | 80.01 | 80.01 | 929,946 | -0.22(-0.28%) |
May 21, 2015 | 79.97 | 80.36 | 79.87 | 80.23 | 329,796 | +0.23(+0.29%) |
May 20, 2015 | 80.17 | 80.33 | 79.84 | 80.00 | 481,289 | -0.08(-0.10%) |
May 19, 2015 | 80.11 | 80.24 | 79.93 | 80.07 | 510,295 | +0.08(+0.10%) |
May 18, 2015 | 79.72 | 80.16 | 79.72 | 80.00 | 557,326 | +0.13(+0.16%) |
May 15, 2015 | 79.92 | 79.95 | 79.66 | 79.87 | 384,407 | +0.07(+0.09%) |
May 14, 2015 | 79.36 | 79.83 | 79.30 | 79.80 | 382,643 | +0.87(+1.10%) |
May 13, 2015 | 79.09 | 79.32 | 78.82 | 78.93 | 746,683 | +0.05(+0.06%) |
May 12, 2015 | 78.80 | 79.14 | 78.38 | 78.88 | 1,066,806 | -0.24(-0.30%) |
May 11, 2015 | 79.54 | 79.65 | 79.12 | 79.12 | 378,300 | -0.44(-0.56%) |
May 08, 2015 | 79.16 | 79.63 | 79.16 | 79.56 | 1,142,728 | +1.13(+1.45%) |
May 07, 2015 | 77.99 | 78.63 | 77.95 | 78.43 | 699,179 | +0.30(+0.38%) |
May 06, 2015 | 78.78 | 78.92 | 77.61 | 78.13 | 640,660 | -0.34(-0.43%) |
May 05, 2015 | 79.23 | 79.38 | 78.44 | 78.47 | 546,129 | -0.89(-1.12%) |
May 04, 2015 | 79.33 | 79.63 | 79.26 | 79.36 | 340,894 | +0.27(+0.35%) |
May 01, 2015 | 78.54 | 79.13 | 78.54 | 79.08 | 550,757 | +0.80(+1.02%) |
Apr 30, 2015 | 78.91 | 79.00 | 77.98 | 78.28 | 829,392 | -0.84(-1.06%) |
Apr 29, 2015 | 78.98 | 79.41 | 78.77 | 79.12 | 1,129,652 | -0.25(-0.31%) |
Apr 28, 2015 | 79.14 | 79.43 | 78.59 | 79.37 | 565,112 | +0.31(+0.39%) |
Apr 27, 2015 | 79.54 | 79.66 | 78.99 | 79.06 | 390,891 | -0.27(-0.34%) |
Apr 24, 2015 | 79.31 | 79.46 | 79.11 | 79.33 | 373,963 | +0.37(+0.46%) |
Apr 23, 2015 | 78.58 | 79.28 | 78.57 | 78.96 | 1,333,415 | +0.15(+0.19%) |
Apr 22, 2015 | 78.48 | 78.91 | 78.14 | 78.81 | 494,807 | +0.47(+0.60%) |
Apr 21, 2015 | 78.67 | 78.86 | 78.21 | 78.34 | 616,209 | -0.14(-0.18%) |
Apr 20, 2015 | 78.09 | 78.63 | 78.09 | 78.49 | 315,544 | +0.79(+1.02%) |
Apr 17, 2015 | 78.20 | 78.25 | 77.36 | 77.69 | 610,311 | -0.96(-1.23%) |
Apr 16, 2015 | 78.53 | 78.90 | 78.48 | 78.66 | 608,231 | +0.00(+0.00%) |
Apr 15, 2015 | 78.46 | 78.89 | 78.44 | 78.66 | 350,213 | +0.38(+0.49%) |
Apr 14, 2015 | 78.03 | 78.37 | 77.76 | 78.27 | 538,025 | +0.15(+0.20%) |
Apr 13, 2015 | 78.39 | 78.71 | 78.11 | 78.12 | 796,384 | -0.34(-0.43%) |
Apr 10, 2015 | 78.07 | 78.50 | 77.98 | 78.46 | 591,857 | +0.55(+0.70%) |
Apr 09, 2015 | 77.30 | 78.03 | 77.24 | 77.92 | 999,551 | +0.43(+0.56%) |
Apr 08, 2015 | 77.35 | 77.80 | 77.18 | 77.48 | 1,102,153 | +0.14(+0.19%) |
Apr 07, 2015 | 77.40 | 77.86 | 77.34 | 77.34 | 678,211 | -0.09(-0.11%) |
Apr 06, 2015 | 76.57 | 77.69 | 76.46 | 77.42 | 908,927 | +0.52(+0.68%) |
Apr 02, 2015 | 76.68 | 76.90 | 76.90 | 76.90 | 619,690 | +0.24(+0.31%) |
Apr 01, 2015 | 76.90 | 77.01 | 76.24 | 76.66 | 1,164,101 | -0.32(-0.41%) |
Mar 31, 2015 | 77.40 | 77.58 | 76.96 | 76.98 | 552,151 | -0.75(-0.97%) |
Mar 30, 2015 | 77.24 | 77.85 | 77.24 | 77.73 | 439,238 | +0.97(+1.27%) |
Mar 27, 2015 | 76.75 | 76.94 | 76.55 | 76.76 | 552,433 | +0.03(+0.03%) |
Mar 26, 2015 | 76.57 | 77.15 | 76.29 | 76.73 | 3,981,229 | -0.18(-0.23%) |
Mar 25, 2015 | 78.27 | 78.29 | 76.91 | 76.91 | 1,380,546 | -1.23(-1.58%) |
Mar 24, 2015 | 78.40 | 78.78 | 78.11 | 78.14 | 718,758 | -0.46(-0.58%) |
Mar 23, 2015 | 78.67 | 78.96 | 78.58 | 78.60 | 721,042 | -0.12(-0.15%) |
Mar 20, 2015 | 78.45 | 79.00 | 78.45 | 78.72 | 1,158,896 | +0.71(+0.91%) |
Mar 19, 2015 | 78.28 | 78.40 | 77.96 | 78.00 | 1,268,238 | -0.45(-0.57%) |
Mar 18, 2015 | 77.43 | 78.76 | 77.03 | 78.45 | 1,570,387 | +0.87(+1.12%) |
Mar 17, 2015 | 77.56 | 77.78 | 77.26 | 77.59 | 504,591 | -0.27(-0.35%) |
Mar 16, 2015 | 77.17 | 77.89 | 77.17 | 77.86 | 818,686 | +0.98(+1.27%) |
Mar 13, 2015 | 77.11 | 77.32 | 76.44 | 76.88 | 734,349 | -0.48(-0.61%) |
Mar 12, 2015 | 76.70 | 77.39 | 76.62 | 77.36 | 1,368,437 | +0.88(+1.15%) |
Mar 11, 2015 | 76.93 | 76.93 | 76.43 | 76.48 | 449,813 | -0.27(-0.35%) |
Mar 10, 2015 | 77.46 | 77.53 | 76.74 | 76.75 | 695,594 | -1.32(-1.70%) |
Mar 09, 2015 | 77.86 | 78.29 | 77.78 | 78.07 | 542,352 | +0.32(+0.41%) |
Mar 06, 2015 | 78.42 | 78.67 | 77.58 | 77.75 | 1,081,695 | -1.02(-1.29%) |
Mar 05, 2015 | 78.88 | 78.95 | 78.57 | 78.77 | 1,068,058 | -0.02(-0.02%) |
Mar 04, 2015 | 78.82 | 79.08 | 78.44 | 78.79 | 433,223 | -0.30(-0.38%) |
Mar 03, 2015 | 79.07 | 79.26 | 78.86 | 79.08 | 324,557 | -0.33(-0.42%) |
Mar 02, 2015 | 78.81 | 79.41 | 78.79 | 79.41 | 428,800 | +0.56(+0.71%) |
Feb 27, 2015 | 79.14 | 79.22 | 78.85 | 78.85 | 862,585 | -0.32(-0.41%) |
Feb 26, 2015 | 79.00 | 79.23 | 78.88 | 79.18 | 240,777 | -0.01(-0.01%) |
Feb 25, 2015 | 79.19 | 79.41 | 79.06 | 79.18 | 532,688 | -0.10(-0.13%) |
Feb 24, 2015 | 79.04 | 79.38 | 78.88 | 79.29 | 1,614,601 | +0.35(+0.44%) |
Feb 23, 2015 | 78.74 | 78.95 | 78.65 | 78.94 | 1,142,738 | -0.01(-0.01%) |
Feb 20, 2015 | 78.22 | 78.99 | 78.03 | 78.95 | 596,403 | +0.45(+0.57%) |
Feb 19, 2015 | 78.28 | 78.67 | 78.25 | 78.50 | 1,435,861 | -0.15(-0.19%) |
Feb 18, 2015 | 78.61 | 78.67 | 78.41 | 78.65 | 594,252 | -0.10(-0.13%) |
Feb 17, 2015 | 78.53 | 78.80 | 78.36 | 78.75 | 2,000,353 | +0.14(+0.17%) |
Feb 13, 2015 | 78.24 | 78.62 | 78.62 | 78.62 | 486,899 | +0.31(+0.40%) |
Feb 12, 2015 | 77.95 | 78.33 | 77.89 | 78.30 | 448,106 | +0.75(+0.96%) |
Feb 11, 2015 | 77.34 | 77.74 | 77.13 | 77.55 | 791,852 | +0.15(+0.20%) |
Feb 10, 2015 | 77.06 | 77.51 | 76.76 | 77.40 | 651,709 | +0.79(+1.03%) |
Feb 09, 2015 | 76.47 | 77.02 | 76.47 | 76.61 | 792,537 | -0.32(-0.42%) |
Feb 06, 2015 | 77.22 | 77.54 | 76.72 | 76.94 | 627,763 | -0.13(-0.17%) |
Feb 05, 2015 | 76.58 | 77.11 | 76.58 | 77.06 | 734,645 | +0.74(+0.97%) |
Feb 04, 2015 | 76.13 | 76.82 | 76.10 | 76.32 | 1,030,133 | -0.26(-0.34%) |
Feb 03, 2015 | 75.85 | 76.59 | 75.74 | 76.59 | 1,017,750 | +1.08(+1.43%) |
Feb 02, 2015 | 74.70 | 75.53 | 74.00 | 75.51 | 1,133,060 | +1.03(+1.38%) |
Jan 30, 2015 | 74.81 | 75.52 | 74.38 | 74.48 | 1,889,813 | -0.89(-1.18%) |
Jan 29, 2015 | 74.65 | 75.49 | 74.11 | 75.37 | 1,766,378 | +0.77(+1.03%) |
Jan 28, 2015 | 76.16 | 76.23 | 74.58 | 74.60 | 4,154,996 | -0.97(-1.28%) |
Jan 27, 2015 | 75.86 | 76.12 | 75.25 | 75.57 | 743,617 | -1.30(-1.69%) |
Jan 26, 2015 | 76.72 | 76.93 | 76.36 | 76.87 | 988,703 | +0.08(+0.11%) |
Jan 23, 2015 | 77.12 | 77.23 | 76.72 | 76.78 | 3,266,383 | -0.46(-0.59%) |
Jan 22, 2015 | 76.39 | 77.30 | 75.79 | 77.24 | 925,956 | +1.21(+1.60%) |
Jan 21, 2015 | 75.44 | 76.29 | 75.35 | 76.03 | 1,633,575 | +0.27(+0.36%) |
Jan 20, 2015 | 75.82 | 76.00 | 75.06 | 75.76 | 1,192,100 | +0.20(+0.26%) |
Jan 16, 2015 | 74.60 | 75.65 | 74.48 | 75.56 | 1,785,495 | +0.92(+1.23%) |
Jan 15, 2015 | 75.54 | 75.76 | 74.59 | 74.64 | 1,261,988 | -0.76(-1.00%) |
Jan 14, 2015 | 75.20 | 75.48 | 74.55 | 75.40 | 2,536,620 | -0.51(-0.67%) |
Jan 13, 2015 | 76.67 | 77.16 | 75.32 | 75.91 | 1,554,331 | -0.20(-0.26%) |
Jan 12, 2015 | 76.67 | 76.83 | 75.82 | 76.10 | 1,090,005 | -0.57(-0.74%) |
Jan 09, 2015 | 77.54 | 77.54 | 76.41 | 76.67 | 1,571,235 | -0.61(-0.79%) |
Jan 08, 2015 | 76.47 | 77.41 | 76.47 | 77.28 | 1,433,059 | +1.38(+1.82%) |
Jan 07, 2015 | 75.64 | 76.10 | 75.43 | 75.90 | 2,029,864 | +0.89(+1.19%) |
Jan 06, 2015 | 75.80 | 76.07 | 74.67 | 75.01 | 2,234,415 | -0.68(-0.90%) |
Jan 05, 2015 | 76.61 | 76.65 | 75.57 | 75.69 | 1,994,112 | -1.37(-1.77%) |
Jan 02, 2015 | 77.60 | 77.67 | 76.65 | 77.05 | 1,380,065 | -0.10(-0.13%) |
Dec 31, 2014 | 78.11 | 77.16 | 77.16 | 77.16 | 959,066 | -0.79(-1.01%) |
Dec 30, 2014 | 78.04 | 78.19 | 77.89 | 77.95 | 1,477,316 | -0.36(-0.46%) |
Dec 29, 2014 | 78.25 | 78.46 | 78.13 | 78.30 | 1,525,201 | -0.01(-0.01%) |
Dec 26, 2014 | 78.28 | 78.46 | 78.23 | 78.31 | 383,661 | +0.27(+0.35%) |
Dec 24, 2014 | 78.14 | 78.04 | 78.04 | 78.04 | 371,274 | -0.06(-0.08%) |
Dec 23, 2014 | 78.30 | 78.32 | 78.02 | 78.10 | 594,777 | +0.13(+0.16%) |
Dec 22, 2014 | 77.70 | 78.00 | 77.63 | 77.97 | 1,254,408 | +0.30(+0.39%) |
Dec 19, 2014 | 77.55 | 77.94 | 77.25 | 77.67 | 1,411,702 | +0.35(+0.45%) |
Dec 18, 2014 | 76.54 | 77.35 | 76.23 | 77.32 | 4,268,838 | +1.90(+2.52%) |
Dec 17, 2014 | 74.18 | 75.57 | 74.09 | 75.42 | 2,773,966 | +1.46(+1.97%) |
Dec 16, 2014 | 74.28 | 75.73 | 73.95 | 73.96 | 5,064,815 | -0.62(-0.84%) |
Dec 15, 2014 | 75.62 | 75.81 | 74.39 | 74.59 | 2,150,261 | -0.65(-0.86%) |
Dec 12, 2014 | 75.88 | 76.35 | 75.18 | 75.24 | 2,100,964 | -1.25(-1.63%) |
Dec 11, 2014 | 76.38 | 77.30 | 76.32 | 76.49 | 2,297,230 | +0.32(+0.42%) |
Dec 10, 2014 | 77.17 | 77.17 | 76.05 | 76.17 | 3,636,607 | -1.14(-1.47%) |
Dec 09, 2014 | 76.62 | 77.39 | 76.34 | 77.30 | 2,164,833 | -0.17(-0.22%) |
Dec 08, 2014 | 77.83 | 77.97 | 77.20 | 77.47 | 2,162,764 | -0.51(-0.66%) |
Dec 05, 2014 | 77.95 | 78.18 | 77.89 | 77.99 | 672,603 | +0.18(+0.23%) |
Dec 04, 2014 | 77.77 | 78.04 | 77.46 | 77.81 | 1,420,586 | -0.08(-0.10%) |
Dec 03, 2014 | 77.78 | 78.00 | 77.70 | 77.89 | 566,539 | +0.19(+0.24%) |
Dec 02, 2014 | 77.26 | 77.81 | 77.26 | 77.70 | 577,206 | +0.51(+0.67%) |
Dec 01, 2014 | 77.20 | 77.48 | 77.03 | 77.19 | 1,151,629 | -0.51(-0.65%) |
Nov 28, 2014 | 77.73 | 77.95 | 77.59 | 77.69 | 757,844 | -0.15(-0.20%) |
Nov 26, 2014 | 77.67 | 77.84 | 77.84 | 77.84 | 3,417,753 | +0.22(+0.28%) |
Nov 25, 2014 | 77.88 | 77.88 | 77.54 | 77.63 | 2,236,623 | -0.06(-0.08%) |
Nov 24, 2014 | 77.68 | 77.79 | 77.57 | 77.68 | 471,157 | +0.14(+0.17%) |
Nov 21, 2014 | 77.91 | 77.93 | 77.26 | 77.55 | 1,115,151 | +0.39(+0.50%) |
Nov 20, 2014 | 76.71 | 77.16 | 76.65 | 77.16 | 753,038 | +0.11(+0.14%) |
Nov 19, 2014 | 77.09 | 77.13 | 76.67 | 77.05 | 3,238,342 | -0.08(-0.10%) |
Nov 18, 2014 | 76.84 | 77.29 | 76.80 | 77.13 | 1,079,551 | +0.35(+0.45%) |
Nov 17, 2014 | 76.62 | 76.87 | 76.54 | 76.78 | 1,311,046 | -0.06(-0.08%) |
Nov 14, 2014 | 76.82 | 76.91 | 76.63 | 76.84 | 1,581,732 | +0.07(+0.09%) |
Nov 13, 2014 | 76.68 | 77.03 | 76.43 | 76.77 | 798,915 | +0.16(+0.21%) |
Nov 12, 2014 | 76.40 | 76.71 | 76.35 | 76.61 | 848,359 | -0.03(-0.04%) |
Nov 11, 2014 | 76.64 | 76.70 | 76.45 | 76.65 | 600,455 | +0.08(+0.10%) |
Nov 10, 2014 | 76.37 | 76.60 | 76.22 | 76.57 | 656,911 | +0.24(+0.31%) |
Nov 07, 2014 | 76.31 | 76.42 | 76.08 | 76.33 | 807,262 | +0.09(+0.12%) |
Nov 06, 2014 | 75.96 | 76.27 | 75.68 | 76.24 | 1,592,642 | +0.25(+0.33%) |
Nov 05, 2014 | 76.13 | 76.14 | 75.63 | 75.99 | 871,570 | +0.41(+0.54%) |
Nov 04, 2014 | 75.53 | 75.70 | 75.15 | 75.58 | 1,037,328 | -0.11(-0.14%) |
Nov 03, 2014 | 75.78 | 75.93 | 75.56 | 75.69 | 1,311,335 | -0.07(-0.09%) |
Oct 31, 2014 | 76.06 | 76.06 | 75.41 | 75.76 | 2,500,711 | +0.80(+1.07%) |
Oct 30, 2014 | 74.32 | 75.13 | 74.22 | 74.96 | 962,057 | +0.46(+0.61%) |
Oct 29, 2014 | 74.67 | 74.68 | 74.04 | 74.50 | 1,398,525 | -0.06(-0.08%) |
Oct 28, 2014 | 74.11 | 74.59 | 74.03 | 74.56 | 1,113,851 | +0.79(+1.08%) |
Oct 27, 2014 | 73.63 | 73.84 | 73.84 | 73.77 | 1,658,463 | -0.07(-0.09%) |
Oct 24, 2014 | 73.51 | 73.90 | 73.22 | 73.84 | 1,124,571 | +0.47(+0.64%) |
Oct 23, 2014 | 73.25 | 73.79 | 73.15 | 73.36 | 1,503,949 | +0.81(+1.12%) |
Oct 22, 2014 | 73.09 | 73.26 | 72.49 | 72.55 | 1,317,951 | -0.40(-0.54%) |
Oct 21, 2014 | 72.19 | 73.01 | 72.10 | 72.95 | 1,407,543 | +1.29(+1.80%) |
Oct 20, 2014 | 70.93 | 71.72 | 70.89 | 71.66 | 996,485 | +0.55(+0.77%) |
Oct 17, 2014 | 70.91 | 71.53 | 70.71 | 71.11 | 2,630,841 | +0.97(+1.38%) |
Oct 16, 2014 | 69.23 | 70.69 | 69.13 | 70.14 | 3,723,894 | -0.18(-0.25%) |
Oct 15, 2014 | 71.03 | 70.57 | 68.83 | 70.32 | 4,521,334 | -0.72(-1.01%) |
Oct 14, 2014 | 71.42 | 71.84 | 70.81 | 71.03 | 2,707,399 | -0.07(-0.09%) |
Oct 13, 2014 | 72.15 | 72.43 | 71.03 | 71.10 | 2,214,336 | -1.05(-1.45%) |
Oct 10, 2014 | 72.92 | 73.31 | 72.15 | 72.15 | 2,411,332 | -0.81(-1.11%) |
Oct 09, 2014 | 74.26 | 74.32 | 72.87 | 72.96 | 1,159,490 | -1.38(-1.86%) |
Oct 08, 2014 | 73.10 | 74.43 | 72.72 | 74.34 | 1,360,929 | +1.30(+1.78%) |
Oct 07, 2014 | 73.94 | 73.95 | 73.04 | 73.04 | 1,208,906 | -1.13(-1.52%) |
Oct 06, 2014 | 74.57 | 74.64 | 73.94 | 74.17 | 1,729,896 | -0.06(-0.08%) |
Oct 03, 2014 | 73.98 | 74.37 | 73.69 | 74.23 | 2,153,193 | +0.84(+1.14%) |
Oct 02, 2014 | 73.35 | 73.67 | 72.74 | 73.40 | 1,116,554 | -0.06(-0.08%) |
Oct 01, 2014 | 74.33 | 74.37 | 73.28 | 73.46 | 1,391,353 | -0.96(-1.29%) |
Sep 30, 2014 | 74.65 | 74.89 | 74.30 | 74.42 | 505,299 | -0.08(-0.10%) |
Sep 29, 2014 | 74.14 | 74.67 | 74.03 | 74.49 | 838,850 | -0.24(-0.32%) |
Sep 26, 2014 | 74.31 | 74.87 | 74.16 | 74.73 | 813,932 | +0.62(+0.83%) |
Sep 25, 2014 | 75.21 | 75.21 | 74.11 | 74.11 | 739,793 | -1.29(-1.71%) |
Sep 24, 2014 | 74.89 | 75.45 | 74.66 | 75.41 | 448,265 | +0.55(+0.74%) |
Sep 23, 2014 | 74.97 | 75.28 | 74.85 | 74.85 | 1,405,891 | -0.39(-0.52%) |
Sep 22, 2014 | 75.64 | 75.64 | 75.10 | 75.25 | 464,718 | -0.57(-0.75%) |
Sep 19, 2014 | 75.99 | 76.07 | 75.62 | 75.82 | 1,316,735 | +0.10(+0.13%) |
Sep 18, 2014 | 75.50 | 75.74 | 75.46 | 75.72 | 414,455 | +0.43(+0.57%) |
Sep 17, 2014 | 75.27 | 75.61 | 74.91 | 75.29 | 773,765 | +0.14(+0.19%) |
Sep 16, 2014 | 74.44 | 75.25 | 74.44 | 75.14 | 1,090,006 | +0.55(+0.73%) |
Sep 15, 2014 | 74.56 | 74.67 | 74.30 | 74.60 | 391,187 | +0.05(+0.07%) |
Sep 12, 2014 | 74.83 | 74.83 | 74.34 | 74.55 | 1,002,476 | -0.36(-0.48%) |
Sep 11, 2014 | 74.55 | 74.92 | 74.48 | 74.91 | 227,628 | +0.08(+0.10%) |
Sep 10, 2014 | 74.53 | 74.87 | 74.32 | 74.83 | 122,214 | +0.35(+0.47%) |
Sep 09, 2014 | 74.86 | 74.94 | 74.30 | 74.48 | 327,921 | -0.43(-0.57%) |
Sep 08, 2014 | 75.07 | 75.12 | 74.71 | 74.91 | 405,359 | -0.22(-0.29%) |
Sep 05, 2014 | 74.80 | 75.13 | 74.47 | 75.13 | 865,587 | +0.38(+0.51%) |
Sep 04, 2014 | 74.95 | 75.25 | 74.57 | 74.75 | 287,139 | -0.16(-0.21%) |
Sep 03, 2014 | 75.23 | 75.23 | 74.78 | 74.91 | 263,521 | -0.03(-0.04%) |