Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.14 | 86.59 | 83.87 | 86.38 | 785,715 | +2.82(+3.38%) |
Sep 29, 2015 | 85.73 | 86.32 | 82.93 | 83.56 | 682,382 | -1.48(-1.74%) |
Sep 28, 2015 | 89.05 | 90.51 | 84.99 | 85.03 | 762,732 | -3.61(-4.07%) |
Sep 25, 2015 | 87.66 | 90.35 | 87.58 | 88.64 | 446,005 | +1.62(+1.86%) |
Sep 24, 2015 | 87.06 | 87.55 | 86.16 | 87.02 | 216,385 | -0.42(-0.48%) |
Sep 23, 2015 | 87.58 | 87.76 | 86.87 | 87.44 | 208,717 | +0.17(+0.20%) |
Sep 22, 2015 | 88.57 | 88.74 | 87.06 | 87.27 | 238,242 | -1.96(-2.19%) |
Sep 21, 2015 | 88.20 | 89.57 | 87.69 | 89.23 | 397,499 | +1.76(+2.01%) |
Sep 18, 2015 | 87.83 | 88.63 | 87.20 | 87.47 | 277,633 | -1.35(-1.52%) |
Sep 17, 2015 | 88.90 | 89.53 | 88.42 | 88.82 | 334,691 | -0.05(-0.06%) |
Sep 16, 2015 | 88.27 | 89.09 | 87.97 | 88.87 | 254,542 | +0.87(+0.99%) |
Sep 15, 2015 | 88.99 | 88.99 | 87.46 | 88.00 | 324,488 | -0.78(-0.87%) |
Sep 14, 2015 | 89.70 | 90.08 | 88.71 | 88.77 | 165,597 | -0.62(-0.69%) |
Sep 11, 2015 | 88.05 | 89.74 | 88.05 | 89.39 | 203,633 | +0.89(+1.01%) |
Sep 10, 2015 | 87.76 | 88.92 | 86.93 | 88.50 | 103,315 | +0.23(+0.26%) |
Sep 09, 2015 | 89.86 | 90.88 | 88.04 | 88.27 | 164,550 | -0.66(-0.74%) |
Sep 08, 2015 | 88.51 | 89.12 | 87.65 | 88.93 | 186,762 | +1.59(+1.82%) |
Sep 04, 2015 | 86.87 | 87.34 | 87.34 | 87.34 | 109,068 | -0.43(-0.49%) |
Sep 03, 2015 | 87.71 | 89.33 | 87.50 | 87.76 | 206,062 | +0.03(+0.04%) |
Sep 02, 2015 | 86.71 | 87.90 | 86.31 | 87.73 | 242,520 | +1.50(+1.74%) |
Sep 01, 2015 | 87.99 | 88.57 | 85.68 | 86.23 | 444,382 | -2.81(-3.16%) |
Aug 31, 2015 | 88.77 | 89.79 | 88.38 | 89.04 | 185,173 | -0.66(-0.74%) |
Aug 28, 2015 | 88.63 | 89.98 | 88.50 | 89.70 | 209,933 | +0.77(+0.86%) |
Aug 27, 2015 | 88.76 | 89.45 | 88.00 | 88.94 | 267,223 | +0.59(+0.66%) |
Aug 26, 2015 | 87.89 | 88.86 | 86.41 | 88.35 | 335,003 | +1.98(+2.29%) |
Aug 25, 2015 | 89.12 | 89.33 | 86.14 | 86.37 | 388,254 | -0.36(-0.42%) |
Aug 24, 2015 | 87.41 | 90.77 | 85.77 | 86.73 | 325,679 | -2.73(-3.05%) |
Aug 21, 2015 | 88.51 | 90.91 | 88.51 | 89.46 | 426,016 | -0.71(-0.79%) |
Aug 20, 2015 | 90.44 | 90.92 | 89.83 | 90.17 | 217,875 | -0.68(-0.75%) |
Aug 19, 2015 | 90.50 | 91.59 | 90.00 | 90.86 | 141,021 | +0.05(+0.05%) |
Aug 18, 2015 | 91.44 | 91.80 | 90.33 | 90.81 | 104,939 | -0.65(-0.71%) |
Aug 17, 2015 | 89.69 | 91.70 | 89.15 | 91.46 | 118,932 | +1.39(+1.54%) |
Aug 14, 2015 | 89.22 | 90.17 | 88.56 | 90.08 | 144,998 | +0.80(+0.90%) |
Aug 13, 2015 | 89.02 | 90.29 | 88.23 | 89.27 | 91,125 | +0.26(+0.29%) |
Aug 12, 2015 | 90.44 | 90.77 | 88.22 | 89.02 | 226,151 | -2.18(-2.39%) |
Aug 11, 2015 | 90.38 | 91.62 | 90.15 | 91.20 | 156,414 | +0.35(+0.38%) |
Aug 10, 2015 | 90.60 | 91.11 | 90.26 | 90.85 | 125,155 | +0.61(+0.68%) |
Aug 07, 2015 | 90.36 | 90.45 | 89.29 | 90.24 | 129,893 | +0.03(+0.04%) |
Aug 06, 2015 | 90.92 | 90.95 | 89.56 | 90.21 | 188,331 | -0.50(-0.55%) |
Aug 05, 2015 | 90.03 | 91.16 | 89.82 | 90.70 | 165,293 | +0.73(+0.81%) |
Aug 04, 2015 | 89.64 | 90.27 | 89.28 | 89.98 | 107,318 | +0.47(+0.53%) |
Aug 03, 2015 | 90.50 | 91.33 | 88.98 | 89.51 | 134,020 | -1.01(-1.11%) |
Jul 31, 2015 | 89.27 | 90.81 | 89.12 | 90.51 | 156,846 | +1.46(+1.64%) |
Jul 30, 2015 | 88.43 | 89.30 | 87.71 | 89.05 | 211,872 | +0.60(+0.68%) |
Jul 29, 2015 | 88.66 | 89.18 | 88.13 | 88.45 | 178,377 | -0.19(-0.21%) |
Jul 28, 2015 | 89.19 | 89.23 | 87.87 | 88.64 | 273,812 | +0.08(+0.09%) |
Jul 27, 2015 | 89.31 | 89.80 | 88.28 | 88.56 | 191,991 | -0.84(-0.94%) |
Jul 24, 2015 | 90.38 | 90.73 | 89.33 | 89.40 | 181,558 | -1.30(-1.44%) |
Jul 23, 2015 | 91.26 | 92.28 | 90.30 | 90.70 | 193,799 | -0.12(-0.13%) |
Jul 22, 2015 | 89.96 | 90.83 | 89.84 | 90.82 | 157,758 | +0.82(+0.91%) |
Jul 21, 2015 | 90.76 | 91.14 | 89.97 | 90.00 | 146,985 | -0.73(-0.80%) |
Jul 20, 2015 | 90.74 | 91.40 | 90.35 | 90.73 | 119,050 | +0.19(+0.21%) |
Jul 17, 2015 | 92.17 | 92.70 | 90.41 | 90.54 | 151,519 | -1.45(-1.58%) |
Jul 16, 2015 | 91.63 | 92.53 | 91.12 | 91.99 | 222,506 | +0.83(+0.91%) |
Jul 15, 2015 | 91.91 | 92.50 | 91.13 | 91.16 | 199,815 | -0.68(-0.74%) |
Jul 14, 2015 | 91.66 | 92.25 | 91.07 | 91.84 | 176,458 | +0.33(+0.36%) |
Jul 13, 2015 | 91.38 | 92.02 | 90.59 | 91.51 | 196,864 | +0.92(+1.02%) |
Jul 10, 2015 | 90.45 | 90.99 | 89.23 | 90.59 | 272,210 | +0.87(+0.98%) |
Jul 09, 2015 | 90.92 | 91.35 | 89.70 | 89.71 | 261,295 | -0.42(-0.47%) |
Jul 08, 2015 | 89.83 | 90.93 | 89.26 | 90.13 | 193,152 | -0.54(-0.59%) |
Jul 07, 2015 | 91.12 | 91.12 | 89.69 | 90.67 | 236,656 | -0.19(-0.21%) |
Jul 06, 2015 | 89.52 | 90.98 | 88.74 | 90.86 | 261,241 | +0.73(+0.81%) |
Jul 02, 2015 | 91.59 | 90.13 | 90.13 | 90.13 | 170,026 | -1.28(-1.40%) |
Jul 01, 2015 | 90.76 | 91.82 | 90.45 | 91.41 | 345,095 | +1.30(+1.45%) |
Jun 30, 2015 | 89.40 | 90.41 | 88.94 | 90.11 | 329,918 | +1.21(+1.36%) |
Jun 29, 2015 | 89.53 | 90.44 | 88.39 | 88.90 | 398,013 | -1.30(-1.44%) |
Jun 26, 2015 | 90.12 | 91.12 | 89.71 | 90.19 | 448,047 | +0.22(+0.25%) |
Jun 25, 2015 | 89.79 | 90.23 | 89.42 | 89.97 | 199,972 | +0.37(+0.41%) |
Jun 24, 2015 | 90.11 | 90.19 | 89.21 | 89.60 | 309,103 | -0.59(-0.65%) |
Jun 23, 2015 | 90.30 | 90.66 | 89.16 | 90.18 | 292,410 | +0.25(+0.28%) |
Jun 22, 2015 | 89.42 | 90.45 | 88.77 | 89.93 | 312,469 | +1.04(+1.17%) |
Jun 19, 2015 | 88.61 | 89.43 | 87.87 | 88.89 | 447,374 | +0.62(+0.70%) |
Jun 18, 2015 | 86.91 | 88.50 | 86.91 | 88.28 | 258,543 | +1.64(+1.89%) |
Jun 17, 2015 | 86.66 | 86.97 | 85.64 | 86.63 | 193,652 | +0.20(+0.23%) |
Jun 16, 2015 | 86.50 | 87.25 | 86.22 | 86.44 | 141,882 | -0.36(-0.42%) |
Jun 15, 2015 | 86.55 | 86.96 | 86.17 | 86.80 | 265,559 | -0.08(-0.09%) |
Jun 12, 2015 | 86.66 | 87.65 | 86.48 | 86.88 | 183,736 | +0.02(+0.02%) |
Jun 11, 2015 | 86.19 | 87.10 | 86.11 | 86.86 | 184,106 | +0.71(+0.82%) |
Jun 10, 2015 | 85.16 | 86.36 | 84.63 | 86.16 | 201,253 | +1.46(+1.72%) |
Jun 09, 2015 | 87.17 | 87.17 | 84.13 | 84.70 | 432,459 | -2.53(-2.90%) |
Jun 08, 2015 | 84.60 | 87.71 | 84.19 | 87.23 | 486,860 | +0.00(+0.00%) |
Jun 05, 2015 | 86.50 | 87.25 | 85.65 | 87.23 | 240,869 | +1.08(+1.26%) |
Jun 04, 2015 | 86.21 | 87.04 | 85.77 | 86.14 | 122,312 | -0.43(-0.50%) |
Jun 03, 2015 | 86.68 | 87.02 | 86.31 | 86.58 | 189,843 | +0.08(+0.09%) |
Jun 02, 2015 | 85.84 | 86.82 | 84.96 | 86.50 | 452,861 | +0.70(+0.81%) |
Jun 01, 2015 | 85.81 | 85.99 | 84.56 | 85.80 | 156,896 | +0.68(+0.80%) |
May 29, 2015 | 85.46 | 85.63 | 84.54 | 85.12 | 191,169 | -0.71(-0.83%) |
May 28, 2015 | 86.15 | 86.16 | 84.71 | 85.83 | 222,849 | -0.73(-0.84%) |
May 27, 2015 | 85.33 | 86.99 | 84.87 | 86.56 | 124,268 | +1.22(+1.43%) |
May 26, 2015 | 86.58 | 86.58 | 84.55 | 85.34 | 181,860 | -1.27(-1.47%) |
May 22, 2015 | 86.54 | 86.61 | 86.61 | 86.61 | 216,945 | +0.04(+0.05%) |
May 21, 2015 | 86.06 | 87.11 | 85.48 | 86.57 | 218,828 | +0.67(+0.78%) |
May 20, 2015 | 86.15 | 86.50 | 85.35 | 85.90 | 173,501 | -0.25(-0.30%) |
May 19, 2015 | 86.27 | 86.77 | 85.46 | 86.15 | 243,223 | +0.00(+0.00%) |
May 18, 2015 | 84.90 | 86.27 | 84.35 | 86.15 | 483,700 | +1.39(+1.64%) |
May 15, 2015 | 85.05 | 86.20 | 84.65 | 84.76 | 545,204 | -0.05(-0.06%) |
May 14, 2015 | 83.78 | 85.51 | 83.18 | 84.81 | 390,436 | +1.49(+1.79%) |
May 13, 2015 | 83.22 | 83.79 | 82.77 | 83.32 | 222,441 | +0.23(+0.28%) |
May 12, 2015 | 82.51 | 83.20 | 81.75 | 83.09 | 125,904 | +0.06(+0.07%) |
May 11, 2015 | 83.13 | 83.82 | 82.91 | 83.03 | 132,375 | -0.09(-0.11%) |
May 08, 2015 | 83.54 | 83.54 | 82.54 | 83.12 | 324,820 | +0.34(+0.42%) |
May 07, 2015 | 82.21 | 83.08 | 82.21 | 82.78 | 132,641 | +0.66(+0.80%) |
May 06, 2015 | 82.30 | 82.55 | 81.71 | 82.12 | 346,720 | -0.10(-0.12%) |
May 05, 2015 | 82.07 | 82.29 | 80.78 | 82.22 | 342,186 | +0.98(+1.21%) |
May 04, 2015 | 81.78 | 82.77 | 81.23 | 81.24 | 195,168 | -0.67(-0.82%) |
May 01, 2015 | 81.46 | 82.59 | 81.33 | 81.91 | 185,051 | +0.51(+0.63%) |
Apr 30, 2015 | 81.42 | 82.66 | 81.29 | 81.40 | 470,743 | -0.03(-0.04%) |
Apr 29, 2015 | 83.29 | 83.44 | 81.25 | 81.43 | 302,059 | -2.04(-2.45%) |
Apr 28, 2015 | 83.47 | 84.00 | 82.68 | 83.48 | 301,221 | -0.08(-0.10%) |
Apr 27, 2015 | 85.35 | 86.01 | 83.35 | 83.56 | 258,366 | -1.81(-2.12%) |
Apr 24, 2015 | 86.72 | 86.73 | 84.88 | 85.37 | 266,556 | -1.05(-1.22%) |
Apr 23, 2015 | 86.03 | 86.84 | 85.61 | 86.42 | 191,739 | +0.51(+0.59%) |
Apr 22, 2015 | 86.23 | 86.45 | 85.36 | 85.91 | 177,522 | +0.15(+0.17%) |
Apr 21, 2015 | 85.73 | 86.18 | 85.31 | 85.76 | 197,279 | +0.27(+0.32%) |
Apr 20, 2015 | 84.89 | 85.68 | 84.52 | 85.49 | 299,243 | +0.92(+1.09%) |
Apr 17, 2015 | 85.06 | 85.54 | 84.28 | 84.58 | 266,276 | -1.04(-1.22%) |
Apr 16, 2015 | 86.01 | 86.30 | 85.24 | 85.62 | 185,695 | -0.62(-0.71%) |
Apr 15, 2015 | 86.23 | 86.70 | 85.23 | 86.23 | 303,682 | +0.38(+0.44%) |
Apr 14, 2015 | 85.99 | 86.54 | 85.12 | 85.86 | 348,536 | -0.31(-0.36%) |
Apr 13, 2015 | 87.30 | 87.30 | 86.15 | 86.17 | 240,563 | -0.89(-1.02%) |
Apr 10, 2015 | 88.01 | 88.01 | 86.81 | 87.05 | 180,066 | -0.46(-0.52%) |
Apr 09, 2015 | 88.35 | 88.85 | 86.41 | 87.51 | 340,139 | -0.83(-0.94%) |
Apr 08, 2015 | 86.87 | 88.40 | 86.46 | 88.34 | 329,873 | +1.65(+1.90%) |
Apr 07, 2015 | 86.12 | 86.82 | 85.60 | 86.69 | 289,509 | +0.92(+1.07%) |
Apr 06, 2015 | 85.26 | 86.62 | 85.06 | 85.77 | 243,157 | +0.16(+0.18%) |
Apr 02, 2015 | 84.58 | 85.62 | 85.62 | 85.62 | 380,142 | +1.58(+1.87%) |
Apr 01, 2015 | 85.02 | 85.25 | 83.39 | 84.04 | 436,945 | -0.81(-0.96%) |
Mar 31, 2015 | 82.47 | 85.42 | 82.20 | 84.85 | 521,752 | +2.44(+2.96%) |
Mar 30, 2015 | 82.19 | 82.82 | 81.66 | 82.42 | 333,360 | +0.53(+0.64%) |
Mar 27, 2015 | 80.96 | 83.30 | 80.96 | 81.89 | 424,143 | +1.22(+1.51%) |
Mar 26, 2015 | 81.21 | 81.21 | 80.00 | 80.68 | 339,465 | -0.52(-0.64%) |
Mar 25, 2015 | 81.78 | 82.39 | 80.83 | 81.20 | 297,840 | -0.60(-0.73%) |
Mar 24, 2015 | 81.02 | 82.49 | 80.93 | 81.79 | 273,854 | +0.61(+0.75%) |
Mar 23, 2015 | 80.54 | 81.74 | 80.00 | 81.18 | 343,308 | +0.51(+0.63%) |
Mar 20, 2015 | 81.23 | 81.95 | 80.33 | 80.68 | 478,679 | -0.04(-0.05%) |
Mar 19, 2015 | 81.36 | 81.90 | 80.39 | 80.72 | 369,733 | -0.64(-0.79%) |
Mar 18, 2015 | 81.69 | 82.02 | 80.28 | 81.36 | 495,257 | -0.60(-0.73%) |
Mar 17, 2015 | 81.89 | 82.75 | 81.18 | 81.96 | 545,446 | +0.02(+0.02%) |
Mar 16, 2015 | 79.44 | 82.09 | 79.41 | 81.94 | 729,990 | +2.98(+3.77%) |
Mar 13, 2015 | 76.53 | 79.04 | 76.44 | 78.96 | 653,268 | +2.92(+3.84%) |
Mar 12, 2015 | 73.34 | 77.04 | 72.16 | 76.04 | 1,252,176 | +6.73(+9.72%) |
Mar 11, 2015 | 69.93 | 70.29 | 68.94 | 69.31 | 350,294 | -0.65(-0.93%) |
Mar 10, 2015 | 70.20 | 70.36 | 69.58 | 69.96 | 160,072 | -0.80(-1.13%) |
Mar 09, 2015 | 70.00 | 71.02 | 70.00 | 70.76 | 120,663 | +0.69(+0.99%) |
Mar 06, 2015 | 70.62 | 70.81 | 69.93 | 70.07 | 147,225 | -1.08(-1.51%) |
Mar 05, 2015 | 70.99 | 71.40 | 70.41 | 71.14 | 124,573 | +0.19(+0.26%) |
Mar 04, 2015 | 70.57 | 70.91 | 70.41 | 70.96 | 112,496 | +0.05(+0.07%) |
Mar 03, 2015 | 71.71 | 71.71 | 70.61 | 70.91 | 237,931 | -1.09(-1.52%) |
Mar 02, 2015 | 71.50 | 72.78 | 71.44 | 72.00 | 175,906 | +0.41(+0.57%) |
Feb 27, 2015 | 71.03 | 71.72 | 70.80 | 71.59 | 238,686 | +0.46(+0.64%) |
Feb 26, 2015 | 69.82 | 71.62 | 69.69 | 71.14 | 297,201 | +1.13(+1.61%) |
Feb 25, 2015 | 70.39 | 70.57 | 69.78 | 70.01 | 117,777 | -0.36(-0.51%) |
Feb 24, 2015 | 69.92 | 70.41 | 69.63 | 70.37 | 139,023 | +0.50(+0.71%) |
Feb 23, 2015 | 69.86 | 70.36 | 69.50 | 69.87 | 122,120 | -0.16(-0.23%) |
Feb 20, 2015 | 69.59 | 70.17 | 69.33 | 70.04 | 283,685 | +0.15(+0.21%) |
Feb 19, 2015 | 70.16 | 71.18 | 69.71 | 69.89 | 257,402 | -0.44(-0.63%) |
Feb 18, 2015 | 69.55 | 70.66 | 69.33 | 70.33 | 244,461 | +0.69(+1.00%) |
Feb 17, 2015 | 70.12 | 70.35 | 69.43 | 69.64 | 234,138 | -0.36(-0.51%) |
Feb 13, 2015 | 70.60 | 70.00 | 70.00 | 70.00 | 216,356 | -0.67(-0.95%) |
Feb 12, 2015 | 70.71 | 71.03 | 70.32 | 70.66 | 165,773 | +0.33(+0.48%) |
Feb 11, 2015 | 70.00 | 70.89 | 69.78 | 70.33 | 215,719 | +0.24(+0.34%) |
Feb 10, 2015 | 69.45 | 70.45 | 69.11 | 70.09 | 399,011 | +1.12(+1.62%) |
Feb 09, 2015 | 70.70 | 71.01 | 68.94 | 68.98 | 296,781 | -2.05(-2.88%) |
Feb 06, 2015 | 70.75 | 71.88 | 70.42 | 71.02 | 385,689 | +0.48(+0.68%) |
Feb 05, 2015 | 71.72 | 72.00 | 69.73 | 70.54 | 384,084 | -0.86(-1.21%) |
Feb 04, 2015 | 71.32 | 72.32 | 70.96 | 71.41 | 464,156 | -0.22(-0.31%) |
Feb 03, 2015 | 71.94 | 71.94 | 71.41 | 71.63 | 272,953 | +0.11(+0.15%) |
Feb 02, 2015 | 71.49 | 72.32 | 70.25 | 71.52 | 182,836 | -0.03(-0.05%) |
Jan 30, 2015 | 72.75 | 73.09 | 71.34 | 71.55 | 258,936 | -1.79(-2.45%) |
Jan 29, 2015 | 73.40 | 73.45 | 72.57 | 73.35 | 235,765 | -0.05(-0.07%) |
Jan 28, 2015 | 74.37 | 74.38 | 72.97 | 73.40 | 270,533 | -0.55(-0.74%) |
Jan 27, 2015 | 73.04 | 74.44 | 73.01 | 73.94 | 148,877 | -0.06(-0.08%) |
Jan 26, 2015 | 73.66 | 74.39 | 73.38 | 74.00 | 192,280 | +0.25(+0.34%) |
Jan 23, 2015 | 73.59 | 74.12 | 73.09 | 73.75 | 250,655 | +0.19(+0.25%) |
Jan 22, 2015 | 72.69 | 73.92 | 72.09 | 73.56 | 215,444 | +1.47(+2.04%) |
Jan 21, 2015 | 72.28 | 73.11 | 71.83 | 72.09 | 145,848 | -0.34(-0.47%) |
Jan 20, 2015 | 73.26 | 73.33 | 71.77 | 72.43 | 147,230 | -0.88(-1.20%) |
Jan 16, 2015 | 72.04 | 73.40 | 71.60 | 73.31 | 166,228 | +0.94(+1.30%) |
Jan 15, 2015 | 74.13 | 74.67 | 72.34 | 72.38 | 221,881 | -1.65(-2.22%) |
Jan 14, 2015 | 74.40 | 75.32 | 73.26 | 74.02 | 318,213 | -0.96(-1.28%) |
Jan 13, 2015 | 74.80 | 76.19 | 74.22 | 74.98 | 727,746 | +1.20(+1.62%) |
Jan 12, 2015 | 72.96 | 74.62 | 72.31 | 73.79 | 498,502 | +0.91(+1.25%) |
Jan 09, 2015 | 73.56 | 73.79 | 72.14 | 72.87 | 191,811 | -0.69(-0.94%) |
Jan 08, 2015 | 73.30 | 74.28 | 72.91 | 73.57 | 190,130 | +0.94(+1.29%) |
Jan 07, 2015 | 72.27 | 72.69 | 71.54 | 72.63 | 283,065 | +0.72(+1.00%) |
Jan 06, 2015 | 73.40 | 73.70 | 71.14 | 71.91 | 344,497 | -1.50(-2.04%) |
Jan 05, 2015 | 73.46 | 73.93 | 72.98 | 73.41 | 296,533 | -0.33(-0.45%) |
Jan 02, 2015 | 74.83 | 76.10 | 73.36 | 73.75 | 227,541 | -0.55(-0.75%) |
Dec 31, 2014 | 73.76 | 74.30 | 74.30 | 74.30 | 207,893 | +0.57(+0.77%) |
Dec 30, 2014 | 74.16 | 74.32 | 73.28 | 73.73 | 140,141 | -0.58(-0.78%) |
Dec 29, 2014 | 73.65 | 74.36 | 73.22 | 74.31 | 150,591 | +0.78(+1.06%) |
Dec 26, 2014 | 73.78 | 74.01 | 73.21 | 73.53 | 69,739 | +0.10(+0.13%) |
Dec 24, 2014 | 73.23 | 73.43 | 73.43 | 73.43 | 125,349 | +0.11(+0.15%) |
Dec 23, 2014 | 73.20 | 73.58 | 72.60 | 73.32 | 188,707 | +0.34(+0.47%) |
Dec 22, 2014 | 73.04 | 73.44 | 72.39 | 72.98 | 179,940 | +0.03(+0.04%) |
Dec 19, 2014 | 73.29 | 73.29 | 72.25 | 72.94 | 371,857 | -0.47(-0.64%) |
Dec 18, 2014 | 74.78 | 74.78 | 72.67 | 73.42 | 370,075 | -0.73(-0.99%) |
Dec 17, 2014 | 72.74 | 74.27 | 72.12 | 74.15 | 250,689 | +1.57(+2.16%) |
Dec 16, 2014 | 73.12 | 73.77 | 72.55 | 72.58 | 460,314 | -0.63(-0.86%) |
Dec 15, 2014 | 73.03 | 73.83 | 72.88 | 73.21 | 353,206 | +0.84(+1.17%) |
Dec 12, 2014 | 70.87 | 72.63 | 70.37 | 72.37 | 312,789 | +0.86(+1.20%) |
Dec 11, 2014 | 72.33 | 73.00 | 71.22 | 71.51 | 316,577 | -0.28(-0.38%) |
Dec 10, 2014 | 73.44 | 73.44 | 71.27 | 71.78 | 309,828 | -1.72(-2.34%) |
Dec 09, 2014 | 71.85 | 73.50 | 71.43 | 73.50 | 447,092 | +1.13(+1.56%) |
Dec 08, 2014 | 73.86 | 76.42 | 70.59 | 72.38 | 575,561 | -1.83(-2.46%) |
Dec 05, 2014 | 72.71 | 74.35 | 72.71 | 74.20 | 436,152 | +1.22(+1.67%) |
Dec 04, 2014 | 72.47 | 73.33 | 71.61 | 72.98 | 273,096 | +0.75(+1.04%) |
Dec 03, 2014 | 72.40 | 72.51 | 71.58 | 72.23 | 315,162 | -0.09(-0.12%) |
Dec 02, 2014 | 70.95 | 72.38 | 70.84 | 72.32 | 287,686 | +1.76(+2.50%) |
Dec 01, 2014 | 71.20 | 71.88 | 70.46 | 70.56 | 216,511 | -0.57(-0.80%) |
Nov 28, 2014 | 71.17 | 72.51 | 71.02 | 71.13 | 104,081 | +0.24(+0.34%) |
Nov 26, 2014 | 69.36 | 70.88 | 70.88 | 70.88 | 177,802 | +1.41(+2.03%) |
Nov 25, 2014 | 68.94 | 69.76 | 68.93 | 69.47 | 255,926 | +0.71(+1.04%) |
Nov 24, 2014 | 69.41 | 69.80 | 68.58 | 68.76 | 364,209 | -0.35(-0.50%) |
Nov 21, 2014 | 69.84 | 69.96 | 69.04 | 69.11 | 325,149 | +0.21(+0.31%) |
Nov 20, 2014 | 68.72 | 69.28 | 67.94 | 68.89 | 126,413 | -0.18(-0.26%) |
Nov 19, 2014 | 69.32 | 69.60 | 68.98 | 69.07 | 106,972 | -0.31(-0.44%) |
Nov 18, 2014 | 69.80 | 69.98 | 69.22 | 69.38 | 96,236 | -0.25(-0.36%) |
Nov 17, 2014 | 70.80 | 70.93 | 69.60 | 69.63 | 135,047 | -1.09(-1.54%) |
Nov 14, 2014 | 71.04 | 71.58 | 70.70 | 70.72 | 137,206 | -0.49(-0.68%) |
Nov 13, 2014 | 71.00 | 72.08 | 70.66 | 71.21 | 158,521 | +0.37(+0.53%) |
Nov 12, 2014 | 70.53 | 71.06 | 70.16 | 70.83 | 132,671 | +0.06(+0.09%) |
Nov 11, 2014 | 70.69 | 71.23 | 70.49 | 70.77 | 118,129 | +0.03(+0.05%) |
Nov 10, 2014 | 70.50 | 70.89 | 69.97 | 70.74 | 157,485 | +0.43(+0.61%) |
Nov 07, 2014 | 70.49 | 70.86 | 70.07 | 70.31 | 137,086 | -0.34(-0.48%) |
Nov 06, 2014 | 70.16 | 70.74 | 70.11 | 70.65 | 218,074 | +0.63(+0.90%) |
Nov 05, 2014 | 70.26 | 70.81 | 69.64 | 70.01 | 240,130 | +0.08(+0.12%) |
Nov 04, 2014 | 70.27 | 70.85 | 69.18 | 69.93 | 175,327 | -0.41(-0.58%) |
Nov 03, 2014 | 70.10 | 71.01 | 69.93 | 70.34 | 234,625 | +0.25(+0.36%) |
Oct 31, 2014 | 71.18 | 71.48 | 69.91 | 70.09 | 298,182 | +0.12(+0.17%) |
Oct 30, 2014 | 69.34 | 70.06 | 68.98 | 69.97 | 224,166 | +0.25(+0.36%) |
Oct 29, 2014 | 70.37 | 70.59 | 69.41 | 69.71 | 272,781 | -0.53(-0.75%) |
Oct 28, 2014 | 68.59 | 70.50 | 68.58 | 70.24 | 453,986 | +1.71(+2.50%) |
Oct 27, 2014 | 67.99 | 68.58 | 68.17 | 68.53 | 157,376 | +0.36(+0.52%) |
Oct 24, 2014 | 68.27 | 68.32 | 67.35 | 68.17 | 227,547 | +0.09(+0.13%) |
Oct 23, 2014 | 67.88 | 68.17 | 67.69 | 68.08 | 329,675 | +0.85(+1.27%) |
Oct 22, 2014 | 67.74 | 68.06 | 67.17 | 67.23 | 173,750 | -0.48(-0.71%) |
Oct 21, 2014 | 67.00 | 67.92 | 66.70 | 67.71 | 365,359 | +0.95(+1.42%) |
Oct 20, 2014 | 66.75 | 67.49 | 66.37 | 66.76 | 285,594 | -0.25(-0.38%) |
Oct 17, 2014 | 68.04 | 68.33 | 66.82 | 67.01 | 327,978 | -0.15(-0.22%) |
Oct 16, 2014 | 65.30 | 67.77 | 65.30 | 67.16 | 549,901 | +0.50(+0.75%) |
Oct 15, 2014 | 66.57 | 67.23 | 64.93 | 66.65 | 431,837 | -0.80(-1.19%) |
Oct 14, 2014 | 67.42 | 68.52 | 67.31 | 67.46 | 438,809 | +0.61(+0.91%) |
Oct 13, 2014 | 66.79 | 67.99 | 66.22 | 66.85 | 343,966 | +0.37(+0.56%) |
Oct 10, 2014 | 66.75 | 67.98 | 66.35 | 66.48 | 229,014 | -0.67(-0.99%) |
Oct 09, 2014 | 68.81 | 69.15 | 67.09 | 67.14 | 224,078 | -1.97(-2.85%) |
Oct 08, 2014 | 67.13 | 69.34 | 67.06 | 69.11 | 283,358 | +2.08(+3.10%) |
Oct 07, 2014 | 68.59 | 69.30 | 66.99 | 67.04 | 270,407 | -2.18(-3.15%) |
Oct 06, 2014 | 69.99 | 70.23 | 69.01 | 69.22 | 153,607 | -0.65(-0.93%) |
Oct 03, 2014 | 69.07 | 69.97 | 68.58 | 69.87 | 265,262 | +1.58(+2.31%) |
Oct 02, 2014 | 68.70 | 69.17 | 67.23 | 68.29 | 282,240 | -0.54(-0.79%) |