Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 76.96 | 77.46 | 76.30 | 77.32 | 1,975,062 | -0.52(-0.67%) |
May 28, 2015 | 78.60 | 78.78 | 77.39 | 77.85 | 579,904 | -0.67(-0.86%) |
May 27, 2015 | 77.99 | 78.73 | 77.62 | 78.52 | 673,928 | +0.54(+0.70%) |
May 26, 2015 | 78.12 | 78.40 | 77.44 | 77.97 | 965,462 | -0.47(-0.60%) |
May 22, 2015 | 79.34 | 78.44 | 78.44 | 78.44 | 695,231 | -1.14(-1.43%) |
May 21, 2015 | 79.72 | 79.80 | 78.98 | 79.58 | 856,274 | -0.27(-0.33%) |
May 20, 2015 | 81.39 | 81.61 | 79.81 | 79.85 | 865,389 | -1.64(-2.01%) |
May 19, 2015 | 82.07 | 82.16 | 81.43 | 81.49 | 419,920 | -0.39(-0.47%) |
May 18, 2015 | 81.35 | 81.96 | 81.10 | 81.88 | 453,392 | +0.31(+0.38%) |
May 15, 2015 | 80.85 | 81.58 | 80.57 | 81.56 | 747,313 | +0.81(+1.00%) |
May 14, 2015 | 80.25 | 81.34 | 79.77 | 80.75 | 1,112,829 | +1.78(+2.25%) |
May 13, 2015 | 79.48 | 79.81 | 78.71 | 78.97 | 894,096 | -0.49(-0.62%) |
May 12, 2015 | 80.11 | 80.42 | 79.32 | 79.47 | 1,117,342 | -0.97(-1.20%) |
May 11, 2015 | 80.53 | 81.03 | 80.29 | 80.43 | 739,837 | -0.03(-0.03%) |
May 08, 2015 | 80.97 | 81.55 | 80.44 | 80.46 | 708,026 | +0.11(+0.14%) |
May 07, 2015 | 80.08 | 80.87 | 79.95 | 80.35 | 780,156 | +0.09(+0.11%) |
May 06, 2015 | 80.34 | 80.75 | 79.78 | 80.26 | 901,565 | +0.29(+0.36%) |
May 05, 2015 | 80.93 | 81.11 | 79.82 | 79.97 | 520,311 | -1.08(-1.34%) |
May 04, 2015 | 81.02 | 82.06 | 80.98 | 81.05 | 714,065 | +0.15(+0.18%) |
May 01, 2015 | 80.35 | 81.17 | 80.27 | 80.91 | 741,081 | +0.85(+1.07%) |
Apr 30, 2015 | 80.40 | 81.04 | 79.74 | 80.05 | 810,800 | -0.55(-0.68%) |
Apr 29, 2015 | 81.78 | 81.78 | 80.60 | 80.60 | 621,388 | -1.22(-1.49%) |
Apr 28, 2015 | 81.53 | 82.50 | 81.17 | 81.83 | 1,065,808 | -0.12(-0.15%) |
Apr 27, 2015 | 83.50 | 83.54 | 81.82 | 81.95 | 1,047,342 | -1.53(-1.83%) |
Apr 24, 2015 | 84.23 | 84.23 | 83.31 | 83.47 | 795,181 | -0.50(-0.60%) |
Apr 23, 2015 | 84.23 | 84.60 | 83.69 | 83.97 | 870,605 | -0.28(-0.34%) |
Apr 22, 2015 | 84.82 | 84.82 | 83.75 | 84.26 | 700,843 | -0.20(-0.24%) |
Apr 21, 2015 | 84.45 | 84.86 | 84.25 | 84.46 | 638,849 | +0.46(+0.55%) |
Apr 20, 2015 | 84.65 | 84.72 | 83.40 | 84.00 | 1,440,420 | +1.21(+1.46%) |
Apr 17, 2015 | 83.31 | 83.31 | 82.49 | 82.79 | 1,207,867 | -1.05(-1.25%) |
Apr 16, 2015 | 84.25 | 84.64 | 83.56 | 83.84 | 1,052,361 | -0.35(-0.41%) |
Apr 15, 2015 | 84.87 | 85.84 | 84.04 | 84.19 | 1,657,274 | -0.11(-0.13%) |
Apr 14, 2015 | 81.51 | 84.92 | 81.32 | 84.30 | 2,686,160 | +3.75(+4.66%) |
Apr 13, 2015 | 80.74 | 80.95 | 80.33 | 80.54 | 1,763,336 | +0.06(+0.07%) |
Apr 10, 2015 | 79.67 | 80.54 | 79.49 | 80.48 | 720,669 | +1.12(+1.41%) |
Apr 09, 2015 | 78.88 | 79.48 | 78.81 | 79.37 | 858,710 | +0.27(+0.34%) |
Apr 08, 2015 | 78.01 | 79.12 | 77.80 | 79.10 | 813,104 | +1.35(+1.74%) |
Apr 07, 2015 | 77.78 | 78.29 | 77.69 | 77.75 | 756,621 | -0.07(-0.09%) |
Apr 06, 2015 | 76.89 | 78.66 | 76.77 | 77.82 | 1,075,220 | +0.55(+0.71%) |
Apr 02, 2015 | 78.46 | 77.27 | 77.27 | 77.27 | 732,530 | -0.98(-1.25%) |
Apr 01, 2015 | 78.46 | 78.65 | 77.10 | 78.25 | 685,039 | -0.15(-0.19%) |
Mar 31, 2015 | 77.92 | 78.53 | 77.92 | 78.40 | 561,440 | +0.06(+0.08%) |
Mar 30, 2015 | 78.39 | 78.73 | 78.12 | 78.34 | 764,167 | +0.50(+0.64%) |
Mar 27, 2015 | 78.47 | 78.55 | 77.77 | 77.84 | 813,124 | -0.55(-0.70%) |
Mar 26, 2015 | 78.42 | 78.82 | 77.81 | 78.39 | 1,117,548 | -0.25(-0.32%) |
Mar 25, 2015 | 80.75 | 80.75 | 78.59 | 78.64 | 937,722 | -1.93(-2.39%) |
Mar 24, 2015 | 81.47 | 81.54 | 80.50 | 80.57 | 692,993 | -1.01(-1.24%) |
Mar 23, 2015 | 82.44 | 82.51 | 81.52 | 81.58 | 851,588 | -1.06(-1.28%) |
Mar 20, 2015 | 81.73 | 83.05 | 81.48 | 82.63 | 1,828,239 | +1.34(+1.65%) |
Mar 19, 2015 | 82.18 | 82.60 | 81.10 | 81.29 | 1,536,118 | -0.65(-0.80%) |
Mar 18, 2015 | 81.42 | 82.38 | 80.88 | 81.95 | 919,998 | +0.48(+0.59%) |
Mar 17, 2015 | 81.57 | 81.83 | 80.94 | 81.47 | 1,007,239 | -0.51(-0.62%) |
Mar 16, 2015 | 80.14 | 82.02 | 79.52 | 81.98 | 1,094,886 | +2.33(+2.92%) |
Mar 13, 2015 | 79.33 | 79.85 | 78.85 | 79.65 | 872,766 | +0.32(+0.41%) |
Mar 12, 2015 | 80.29 | 80.70 | 79.15 | 79.33 | 1,310,130 | -0.36(-0.45%) |
Mar 11, 2015 | 77.71 | 79.76 | 77.10 | 79.69 | 1,317,951 | +2.78(+3.62%) |
Mar 10, 2015 | 76.95 | 77.56 | 76.11 | 76.91 | 689,601 | -0.70(-0.90%) |
Mar 09, 2015 | 77.64 | 77.91 | 77.13 | 77.60 | 689,420 | -0.04(-0.05%) |
Mar 06, 2015 | 77.57 | 78.10 | 77.17 | 77.64 | 656,653 | +0.15(+0.19%) |
Mar 05, 2015 | 77.05 | 77.52 | 76.66 | 77.49 | 563,850 | +0.49(+0.63%) |
Mar 04, 2015 | 77.51 | 77.85 | 76.79 | 77.01 | 592,483 | -0.84(-1.08%) |
Mar 03, 2015 | 78.03 | 78.45 | 77.48 | 77.85 | 495,446 | -0.71(-0.90%) |
Mar 02, 2015 | 78.27 | 79.34 | 78.27 | 78.56 | 556,723 | +0.06(+0.08%) |
Feb 27, 2015 | 79.04 | 79.15 | 78.49 | 78.49 | 585,948 | -0.48(-0.60%) |
Feb 26, 2015 | 78.95 | 79.73 | 78.51 | 78.97 | 473,151 | -0.01(-0.01%) |
Feb 25, 2015 | 79.09 | 79.39 | 78.89 | 78.98 | 430,124 | -0.25(-0.31%) |
Feb 24, 2015 | 78.91 | 79.28 | 78.58 | 79.23 | 522,754 | +0.45(+0.57%) |
Feb 23, 2015 | 77.98 | 78.81 | 77.89 | 78.78 | 723,173 | +0.61(+0.78%) |
Feb 20, 2015 | 76.16 | 78.21 | 75.33 | 78.17 | 925,417 | +2.07(+2.72%) |
Feb 19, 2015 | 76.01 | 77.01 | 75.84 | 76.10 | 495,694 | -0.22(-0.29%) |
Feb 18, 2015 | 76.13 | 76.64 | 75.72 | 76.33 | 703,216 | -0.09(-0.12%) |
Feb 17, 2015 | 76.03 | 76.68 | 75.93 | 76.42 | 730,394 | +0.33(+0.43%) |
Feb 13, 2015 | 75.13 | 76.09 | 76.09 | 76.09 | 716,191 | +1.00(+1.33%) |
Feb 12, 2015 | 74.50 | 75.42 | 74.48 | 75.09 | 742,419 | +0.73(+0.98%) |
Feb 11, 2015 | 74.46 | 75.12 | 74.29 | 74.36 | 725,079 | -0.10(-0.13%) |
Feb 10, 2015 | 74.82 | 75.09 | 74.04 | 74.46 | 526,876 | +0.13(+0.18%) |
Feb 09, 2015 | 74.71 | 75.20 | 73.95 | 74.33 | 664,956 | -0.79(-1.05%) |
Feb 06, 2015 | 76.10 | 76.36 | 74.71 | 75.11 | 656,784 | -1.05(-1.38%) |
Feb 05, 2015 | 75.50 | 76.36 | 75.16 | 76.17 | 886,664 | +1.08(+1.44%) |
Feb 04, 2015 | 75.04 | 75.62 | 74.55 | 75.09 | 896,514 | +0.00(+0.00%) |
Feb 03, 2015 | 74.40 | 75.10 | 74.12 | 75.09 | 872,809 | +0.71(+0.96%) |
Feb 02, 2015 | 73.25 | 74.40 | 72.82 | 74.37 | 830,372 | +1.47(+2.02%) |
Jan 30, 2015 | 72.97 | 73.51 | 72.85 | 72.90 | 830,976 | -0.49(-0.67%) |
Jan 29, 2015 | 73.71 | 73.72 | 72.83 | 73.39 | 814,487 | -0.32(-0.43%) |
Jan 28, 2015 | 75.26 | 75.58 | 73.50 | 73.71 | 571,488 | -1.08(-1.44%) |
Jan 27, 2015 | 74.86 | 75.40 | 74.29 | 74.78 | 849,231 | -0.98(-1.29%) |
Jan 26, 2015 | 76.17 | 76.74 | 75.31 | 75.76 | 910,192 | -0.26(-0.34%) |
Jan 23, 2015 | 75.95 | 76.83 | 75.84 | 76.02 | 935,007 | -1.11(-1.44%) |
Jan 22, 2015 | 76.09 | 78.13 | 75.77 | 77.13 | 1,480,781 | +2.01(+2.67%) |
Jan 21, 2015 | 74.26 | 75.18 | 74.06 | 75.12 | 1,486,887 | +0.51(+0.69%) |
Jan 20, 2015 | 73.57 | 74.87 | 73.09 | 74.61 | 1,113,197 | +1.52(+2.08%) |
Jan 16, 2015 | 71.72 | 73.14 | 71.51 | 73.09 | 948,165 | +1.41(+1.97%) |
Jan 15, 2015 | 72.14 | 72.34 | 71.36 | 71.68 | 658,424 | -0.12(-0.17%) |
Jan 14, 2015 | 71.67 | 72.04 | 70.96 | 71.80 | 1,608,176 | -1.53(-2.09%) |
Jan 13, 2015 | 73.47 | 73.89 | 72.82 | 73.33 | 806,291 | +0.19(+0.26%) |
Jan 12, 2015 | 73.87 | 74.18 | 73.07 | 73.14 | 835,056 | -0.86(-1.16%) |
Jan 09, 2015 | 74.76 | 74.81 | 73.81 | 74.00 | 503,911 | -0.41(-0.55%) |
Jan 08, 2015 | 73.85 | 74.57 | 73.52 | 74.41 | 799,147 | +0.87(+1.18%) |
Jan 07, 2015 | 74.17 | 74.23 | 73.10 | 73.54 | 830,626 | -0.12(-0.16%) |
Jan 06, 2015 | 75.31 | 75.37 | 72.99 | 73.66 | 1,347,738 | -1.29(-1.72%) |
Jan 05, 2015 | 75.63 | 75.72 | 74.41 | 74.95 | 785,118 | -1.25(-1.64%) |
Jan 02, 2015 | 77.48 | 78.25 | 75.40 | 76.20 | 630,281 | -0.95(-1.23%) |
Dec 31, 2014 | 77.81 | 77.15 | 77.15 | 77.15 | 588,854 | -0.39(-0.51%) |
Dec 30, 2014 | 77.83 | 78.10 | 77.44 | 77.54 | 449,983 | -0.29(-0.38%) |
Dec 29, 2014 | 77.61 | 78.01 | 77.43 | 77.83 | 346,462 | +0.07(+0.09%) |
Dec 26, 2014 | 77.80 | 78.26 | 77.66 | 77.76 | 610,358 | +0.01(+0.01%) |
Dec 24, 2014 | 77.71 | 77.75 | 77.75 | 77.75 | 165,888 | -0.02(-0.02%) |
Dec 23, 2014 | 77.70 | 77.83 | 76.94 | 77.77 | 556,852 | +0.41(+0.53%) |
Dec 22, 2014 | 76.89 | 77.53 | 76.53 | 77.36 | 462,247 | +0.60(+0.78%) |
Dec 19, 2014 | 77.26 | 77.65 | 76.59 | 76.76 | 1,091,652 | -0.50(-0.65%) |
Dec 18, 2014 | 76.92 | 77.37 | 75.82 | 77.26 | 858,629 | +1.17(+1.54%) |
Dec 17, 2014 | 75.30 | 76.22 | 73.74 | 76.09 | 1,136,979 | +0.72(+0.96%) |
Dec 16, 2014 | 75.50 | 76.58 | 75.13 | 75.37 | 1,180,108 | -0.64(-0.84%) |
Dec 15, 2014 | 76.03 | 76.88 | 75.30 | 76.01 | 1,270,363 | +0.78(+1.03%) |
Dec 12, 2014 | 73.48 | 75.79 | 73.47 | 75.23 | 1,377,586 | +1.50(+2.04%) |
Dec 11, 2014 | 73.63 | 74.63 | 73.36 | 73.73 | 648,913 | +0.52(+0.71%) |
Dec 10, 2014 | 74.19 | 74.19 | 73.03 | 73.21 | 925,977 | -0.44(-0.60%) |
Dec 09, 2014 | 72.87 | 73.83 | 72.77 | 73.65 | 641,617 | -0.16(-0.22%) |
Dec 08, 2014 | 74.55 | 74.92 | 73.27 | 73.81 | 654,605 | -0.73(-0.98%) |
Dec 05, 2014 | 74.77 | 75.24 | 74.29 | 74.55 | 578,286 | +0.13(+0.17%) |
Dec 04, 2014 | 74.19 | 74.66 | 73.79 | 74.42 | 837,908 | +0.11(+0.15%) |
Dec 03, 2014 | 74.34 | 74.71 | 74.12 | 74.31 | 539,651 | -0.12(-0.16%) |
Dec 02, 2014 | 74.05 | 75.10 | 74.05 | 74.43 | 604,690 | +0.53(+0.72%) |
Dec 01, 2014 | 75.23 | 75.44 | 73.53 | 73.89 | 927,006 | -1.68(-2.22%) |
Nov 28, 2014 | 75.32 | 76.95 | 75.32 | 75.57 | 600,386 | +0.65(+0.87%) |
Nov 26, 2014 | 74.85 | 74.92 | 74.92 | 74.92 | 599,885 | +0.33(+0.44%) |
Nov 25, 2014 | 75.00 | 75.45 | 74.49 | 74.59 | 639,936 | -0.35(-0.46%) |
Nov 24, 2014 | 74.87 | 75.09 | 74.40 | 74.94 | 467,635 | +0.33(+0.44%) |
Nov 21, 2014 | 74.64 | 74.81 | 74.10 | 74.61 | 598,356 | +0.43(+0.58%) |
Nov 20, 2014 | 72.86 | 74.20 | 72.86 | 74.18 | 516,597 | +0.81(+1.11%) |
Nov 19, 2014 | 73.02 | 73.61 | 72.67 | 73.36 | 716,506 | +0.17(+0.24%) |
Nov 18, 2014 | 73.13 | 73.42 | 72.99 | 73.19 | 822,471 | +0.16(+0.21%) |
Nov 17, 2014 | 73.71 | 74.10 | 72.93 | 73.03 | 613,550 | -0.55(-0.75%) |
Nov 14, 2014 | 73.71 | 74.43 | 73.30 | 73.58 | 1,010,604 | -0.16(-0.21%) |
Nov 13, 2014 | 74.47 | 74.87 | 73.46 | 73.74 | 1,096,956 | -0.71(-0.95%) |
Nov 12, 2014 | 73.42 | 74.66 | 72.99 | 74.44 | 1,137,522 | +1.14(+1.56%) |
Nov 11, 2014 | 73.07 | 74.16 | 72.72 | 73.30 | 1,672,607 | -0.79(-1.07%) |
Nov 10, 2014 | 73.24 | 74.11 | 72.91 | 74.09 | 739,559 | +1.06(+1.45%) |
Nov 07, 2014 | 72.19 | 73.69 | 72.18 | 73.03 | 1,192,045 | -1.05(-1.41%) |
Nov 06, 2014 | 73.84 | 74.15 | 73.70 | 74.08 | 1,102,208 | +0.24(+0.33%) |
Nov 05, 2014 | 75.41 | 75.58 | 73.37 | 73.84 | 1,833,774 | -1.07(-1.43%) |
Nov 04, 2014 | 73.35 | 75.15 | 73.12 | 74.91 | 1,442,101 | +1.79(+2.45%) |
Nov 03, 2014 | 72.53 | 73.38 | 72.22 | 73.12 | 1,151,230 | +0.26(+0.35%) |
Oct 31, 2014 | 72.42 | 72.91 | 71.85 | 72.86 | 984,385 | +1.18(+1.64%) |
Oct 30, 2014 | 72.12 | 72.64 | 71.03 | 71.68 | 1,034,596 | -0.63(-0.87%) |
Oct 29, 2014 | 71.95 | 72.19 | 71.39 | 72.31 | 640,479 | +0.28(+0.39%) |
Oct 28, 2014 | 72.02 | 72.41 | 71.70 | 72.03 | 873,639 | +0.53(+0.74%) |
Oct 27, 2014 | 70.56 | 71.51 | 70.64 | 71.50 | 605,550 | +0.86(+1.22%) |
Oct 24, 2014 | 70.95 | 71.14 | 70.38 | 70.64 | 886,022 | -0.18(-0.26%) |
Oct 23, 2014 | 70.71 | 71.20 | 70.38 | 70.82 | 732,080 | +0.69(+0.99%) |
Oct 22, 2014 | 70.26 | 70.65 | 69.89 | 70.13 | 1,652,856 | -0.15(-0.21%) |
Oct 21, 2014 | 68.74 | 70.31 | 68.39 | 70.28 | 1,158,190 | +1.90(+2.78%) |
Oct 20, 2014 | 68.17 | 68.63 | 68.17 | 68.38 | 896,075 | -0.05(-0.07%) |
Oct 17, 2014 | 68.72 | 69.01 | 67.86 | 68.42 | 1,006,919 | +0.17(+0.25%) |
Oct 16, 2014 | 66.58 | 68.96 | 66.13 | 68.25 | 2,771,689 | +0.98(+1.45%) |
Oct 15, 2014 | 66.49 | 67.41 | 65.47 | 67.27 | 1,722,031 | +0.16(+0.24%) |
Oct 14, 2014 | 67.93 | 69.75 | 66.49 | 67.11 | 3,471,762 | +1.98(+3.04%) |
Oct 13, 2014 | 65.97 | 66.24 | 64.85 | 65.12 | 1,815,094 | -0.71(-1.08%) |
Oct 10, 2014 | 66.52 | 66.73 | 65.89 | 65.84 | 929,392 | -0.89(-1.33%) |
Oct 09, 2014 | 67.68 | 67.74 | 66.70 | 66.72 | 622,896 | -1.15(-1.70%) |
Oct 08, 2014 | 66.76 | 68.05 | 66.39 | 67.87 | 855,606 | +1.12(+1.68%) |
Oct 07, 2014 | 67.88 | 67.88 | 66.73 | 66.76 | 1,151,551 | -1.47(-2.15%) |
Oct 06, 2014 | 69.14 | 69.50 | 67.93 | 68.22 | 797,508 | -0.92(-1.33%) |
Oct 03, 2014 | 68.69 | 69.26 | 68.38 | 69.14 | 975,296 | +1.02(+1.50%) |
Oct 02, 2014 | 67.10 | 68.25 | 66.93 | 68.12 | 930,854 | +1.15(+1.72%) |
Oct 01, 2014 | 67.89 | 67.90 | 66.86 | 66.97 | 1,593,018 | -0.67(-0.99%) |
Sep 30, 2014 | 67.50 | 67.85 | 66.93 | 67.64 | 938,748 | +0.05(+0.07%) |
Sep 29, 2014 | 67.20 | 67.68 | 66.71 | 67.59 | 681,258 | -0.19(-0.28%) |
Sep 26, 2014 | 66.74 | 67.97 | 66.59 | 67.78 | 1,149,579 | +1.24(+1.86%) |
Sep 25, 2014 | 66.21 | 66.81 | 65.52 | 66.54 | 1,292,103 | +0.09(+0.14%) |
Sep 24, 2014 | 66.80 | 66.80 | 66.10 | 66.45 | 774,092 | -0.16(-0.25%) |
Sep 23, 2014 | 67.02 | 67.30 | 66.57 | 66.61 | 617,574 | -0.64(-0.95%) |
Sep 22, 2014 | 67.77 | 67.94 | 67.22 | 67.25 | 472,709 | -0.72(-1.06%) |
Sep 19, 2014 | 67.78 | 68.43 | 67.74 | 67.97 | 1,052,171 | +0.43(+0.64%) |
Sep 18, 2014 | 67.75 | 67.97 | 67.40 | 67.55 | 1,202,358 | -0.15(-0.22%) |
Sep 17, 2014 | 68.35 | 68.78 | 67.67 | 67.69 | 1,163,829 | -0.47(-0.70%) |
Sep 16, 2014 | 68.17 | 68.50 | 67.97 | 68.17 | 1,306,626 | -0.08(-0.12%) |
Sep 15, 2014 | 67.59 | 68.54 | 67.59 | 68.25 | 1,218,884 | -0.58(-0.85%) |
Sep 12, 2014 | 68.85 | 69.25 | 68.53 | 68.83 | 955,979 | +0.09(+0.13%) |
Sep 11, 2014 | 68.18 | 68.81 | 67.95 | 68.74 | 846,419 | +0.22(+0.32%) |
Sep 10, 2014 | 69.35 | 69.60 | 68.17 | 68.52 | 2,460,700 | -0.94(-1.35%) |
Sep 09, 2014 | 69.98 | 70.21 | 69.35 | 69.46 | 524,775 | -0.63(-0.90%) |
Sep 08, 2014 | 70.38 | 70.47 | 69.96 | 70.09 | 956,633 | -0.17(-0.25%) |
Sep 05, 2014 | 70.07 | 70.33 | 69.92 | 70.27 | 927,091 | -0.01(-0.01%) |
Sep 04, 2014 | 69.67 | 70.31 | 69.67 | 70.28 | 1,011,261 | +0.84(+1.21%) |
Sep 03, 2014 | 69.84 | 69.85 | 69.19 | 69.44 | 931,122 | +0.00(+0.00%) |
Sep 02, 2014 | 67.54 | 69.76 | 67.54 | 69.44 | 1,096,917 | +0.43(+0.62%) |
Aug 29, 2014 | 69.36 | 69.01 | 69.01 | 69.01 | 643,972 | -0.11(-0.16%) |
Aug 28, 2014 | 68.52 | 69.17 | 68.45 | 69.12 | 663,762 | +0.58(+0.84%) |
Aug 27, 2014 | 69.13 | 69.42 | 67.72 | 68.54 | 1,180,671 | -0.52(-0.75%) |
Aug 26, 2014 | 69.99 | 70.05 | 68.94 | 69.06 | 627,653 | -0.76(-1.09%) |
Aug 25, 2014 | 69.72 | 69.87 | 69.50 | 69.82 | 368,438 | +0.56(+0.80%) |
Aug 22, 2014 | 69.64 | 69.72 | 68.75 | 69.26 | 481,874 | -0.27(-0.39%) |
Aug 21, 2014 | 69.87 | 69.90 | 69.37 | 69.54 | 432,221 | -0.03(-0.04%) |
Aug 20, 2014 | 70.05 | 70.23 | 69.38 | 69.56 | 575,852 | -0.69(-0.99%) |
Aug 19, 2014 | 70.71 | 70.71 | 69.97 | 70.26 | 558,169 | -0.11(-0.16%) |
Aug 18, 2014 | 69.43 | 70.45 | 68.97 | 70.37 | 845,824 | +1.34(+1.95%) |
Aug 15, 2014 | 69.26 | 69.45 | 68.42 | 69.03 | 545,082 | -0.02(-0.03%) |
Aug 14, 2014 | 69.57 | 69.74 | 68.83 | 69.05 | 880,869 | -0.63(-0.91%) |
Aug 13, 2014 | 69.87 | 70.19 | 69.61 | 69.68 | 414,201 | -0.01(-0.01%) |
Aug 12, 2014 | 69.56 | 69.98 | 69.42 | 69.69 | 408,950 | -0.01(-0.01%) |
Aug 11, 2014 | 69.87 | 70.29 | 69.60 | 69.70 | 446,331 | +0.19(+0.28%) |
Aug 08, 2014 | 68.56 | 69.44 | 68.50 | 69.51 | 712,440 | +1.00(+1.45%) |
Aug 07, 2014 | 68.94 | 69.36 | 68.47 | 68.51 | 539,740 | -0.41(-0.60%) |
Aug 06, 2014 | 69.21 | 69.25 | 68.74 | 68.92 | 1,007,150 | -0.53(-0.76%) |
Aug 05, 2014 | 69.43 | 69.91 | 69.07 | 69.45 | 513,784 | -0.10(-0.14%) |
Aug 04, 2014 | 69.79 | 69.79 | 68.92 | 69.55 | 868,470 | -0.08(-0.12%) |
Aug 01, 2014 | 70.13 | 70.52 | 69.58 | 69.64 | 1,618,616 | -0.93(-1.32%) |
Jul 31, 2014 | 71.07 | 71.66 | 70.52 | 70.57 | 1,079,573 | -1.13(-1.58%) |
Jul 30, 2014 | 71.36 | 71.98 | 71.32 | 71.70 | 679,993 | +0.40(+0.56%) |
Jul 29, 2014 | 71.98 | 72.06 | 71.25 | 71.30 | 1,241,289 | -0.75(-1.04%) |
Jul 28, 2014 | 72.22 | 72.30 | 71.72 | 72.05 | 722,191 | -0.14(-0.19%) |
Jul 25, 2014 | 72.25 | 72.47 | 72.12 | 72.18 | 1,081,400 | -0.45(-0.61%) |
Jul 24, 2014 | 71.86 | 72.64 | 71.63 | 72.63 | 845,699 | +0.70(+0.98%) |
Jul 23, 2014 | 72.42 | 72.42 | 71.42 | 71.93 | 1,018,985 | -0.03(-0.04%) |
Jul 22, 2014 | 71.29 | 72.54 | 71.16 | 71.96 | 956,059 | +0.82(+1.15%) |
Jul 21, 2014 | 70.83 | 71.32 | 70.72 | 71.14 | 843,268 | -0.05(-0.08%) |
Jul 18, 2014 | 70.62 | 71.70 | 70.47 | 71.19 | 1,669,133 | +0.51(+0.72%) |
Jul 17, 2014 | 71.03 | 71.29 | 70.58 | 70.68 | 1,686,582 | -0.76(-1.06%) |
Jul 16, 2014 | 71.55 | 72.69 | 70.67 | 71.44 | 2,989,575 | +1.34(+1.91%) |
Jul 15, 2014 | 66.90 | 70.15 | 66.45 | 70.10 | 2,312,050 | +2.41(+3.57%) |
Jul 14, 2014 | 67.49 | 67.95 | 67.38 | 67.68 | 1,273,521 | +0.36(+0.54%) |
Jul 11, 2014 | 66.77 | 67.45 | 66.55 | 67.32 | 817,675 | +0.38(+0.57%) |
Jul 10, 2014 | 66.78 | 67.27 | 66.52 | 66.94 | 617,978 | -0.61(-0.90%) |
Jul 09, 2014 | 67.40 | 67.79 | 66.74 | 67.55 | 850,465 | +0.24(+0.35%) |
Jul 08, 2014 | 67.43 | 67.86 | 67.10 | 67.31 | 1,115,924 | -0.33(-0.48%) |
Jul 07, 2014 | 67.71 | 67.93 | 66.96 | 67.64 | 1,127,576 | +0.03(+0.04%) |
Jul 03, 2014 | 67.36 | 67.61 | 67.61 | 67.61 | 306,127 | +0.41(+0.61%) |
Jul 02, 2014 | 66.59 | 67.22 | 66.59 | 67.20 | 731,235 | +0.36(+0.53%) |
Jul 01, 2014 | 67.66 | 67.68 | 66.75 | 66.84 | 1,182,116 | -0.37(-0.56%) |
Jun 30, 2014 | 67.03 | 67.47 | 66.76 | 67.22 | 899,605 | +0.27(+0.41%) |
Jun 27, 2014 | 66.62 | 67.30 | 66.48 | 66.94 | 847,591 | -0.04(-0.05%) |
Jun 26, 2014 | 68.65 | 68.76 | 66.84 | 66.98 | 1,639,690 | -1.76(-2.56%) |
Jun 25, 2014 | 68.38 | 69.18 | 68.27 | 68.74 | 807,468 | +0.28(+0.41%) |
Jun 24, 2014 | 69.30 | 69.76 | 68.29 | 68.46 | 878,863 | -0.88(-1.27%) |
Jun 23, 2014 | 70.35 | 70.35 | 69.08 | 69.34 | 1,105,249 | -0.81(-1.16%) |
Jun 20, 2014 | 69.71 | 70.33 | 69.63 | 70.15 | 757,552 | +0.49(+0.71%) |
Jun 19, 2014 | 69.60 | 69.83 | 69.14 | 69.66 | 820,245 | +0.11(+0.16%) |
Jun 18, 2014 | 69.28 | 69.79 | 69.13 | 69.55 | 771,559 | +0.46(+0.66%) |
Jun 17, 2014 | 68.56 | 69.59 | 68.34 | 69.09 | 910,660 | +0.24(+0.34%) |
Jun 16, 2014 | 68.92 | 69.28 | 68.63 | 68.86 | 541,647 | -0.02(-0.03%) |
Jun 13, 2014 | 68.72 | 69.04 | 68.42 | 68.88 | 516,560 | +0.23(+0.33%) |
Jun 12, 2014 | 69.53 | 69.53 | 68.27 | 68.65 | 1,077,096 | -0.90(-1.30%) |
Jun 11, 2014 | 69.91 | 70.11 | 69.47 | 69.55 | 631,075 | -0.60(-0.86%) |
Jun 10, 2014 | 70.58 | 71.13 | 69.94 | 70.15 | 783,405 | +0.09(+0.13%) |
Jun 06, 2014 | 70.12 | 70.44 | 69.49 | 70.06 | 1,483,056 | +0.02(+0.03%) |
Jun 05, 2014 | 70.44 | 70.50 | 69.66 | 70.04 | 967,837 | +0.00(+0.00%) |
Jun 04, 2014 | 69.91 | 70.21 | 69.76 | 70.04 | 443,421 | +0.06(+0.09%) |
Jun 03, 2014 | 70.26 | 70.79 | 69.88 | 69.98 | 484,676 | -0.72(-1.02%) |