Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.33 | 69.41 | 67.76 | 69.34 | 268,718 | +1.20(+1.76%) |
Jun 29, 2015 | 70.86 | 70.88 | 67.93 | 68.14 | 196,547 | -2.74(-3.87%) |
Jun 26, 2015 | 72.80 | 72.80 | 70.77 | 70.88 | 84,929 | -1.90(-2.61%) |
Jun 25, 2015 | 73.17 | 73.49 | 72.78 | 72.78 | 44,648 | -0.68(-0.92%) |
Jun 24, 2015 | 73.06 | 73.66 | 73.06 | 73.45 | 49,435 | +0.24(+0.33%) |
Jun 23, 2015 | 73.45 | 73.75 | 73.00 | 73.21 | 64,714 | -0.23(-0.31%) |
Jun 22, 2015 | 74.17 | 74.32 | 73.36 | 73.44 | 41,437 | -0.54(-0.74%) |
Jun 19, 2015 | 74.30 | 74.75 | 73.98 | 73.98 | 49,204 | -0.68(-0.91%) |
Jun 18, 2015 | 75.31 | 75.50 | 74.43 | 74.66 | 47,842 | -0.70(-0.92%) |
Jun 17, 2015 | 75.16 | 75.43 | 74.86 | 75.35 | 48,890 | +0.45(+0.60%) |
Jun 16, 2015 | 74.90 | 75.25 | 74.72 | 74.90 | 44,836 | +0.13(+0.18%) |
Jun 15, 2015 | 73.94 | 74.90 | 73.94 | 74.77 | 114,450 | +0.28(+0.38%) |
Jun 12, 2015 | 74.84 | 75.14 | 74.24 | 74.49 | 61,233 | -0.68(-0.90%) |
Jun 11, 2015 | 75.95 | 76.16 | 75.14 | 75.16 | 77,812 | -1.05(-1.38%) |
Jun 10, 2015 | 76.85 | 76.95 | 76.16 | 76.22 | 69,780 | -0.58(-0.76%) |
Jun 09, 2015 | 77.46 | 77.82 | 76.69 | 76.80 | 69,110 | -0.75(-0.97%) |
Jun 08, 2015 | 77.61 | 78.34 | 77.10 | 77.55 | 69,846 | -0.08(-0.10%) |
Jun 05, 2015 | 76.14 | 77.94 | 75.88 | 77.62 | 88,535 | +0.98(+1.27%) |
Jun 04, 2015 | 77.32 | 77.47 | 76.08 | 76.65 | 95,344 | -0.62(-0.80%) |
Jun 03, 2015 | 78.83 | 78.83 | 77.23 | 77.27 | 60,783 | -1.41(-1.79%) |
Jun 02, 2015 | 78.77 | 78.94 | 78.47 | 78.68 | 70,226 | -0.08(-0.10%) |
Jun 01, 2015 | 79.16 | 80.05 | 78.71 | 78.75 | 89,552 | -0.19(-0.24%) |
May 29, 2015 | 79.22 | 79.35 | 78.28 | 78.94 | 106,960 | +0.26(+0.33%) |
May 28, 2015 | 78.94 | 78.94 | 78.51 | 78.68 | 52,404 | -0.41(-0.52%) |
May 27, 2015 | 78.94 | 79.35 | 78.43 | 79.09 | 95,129 | +0.28(+0.36%) |
May 26, 2015 | 78.66 | 79.18 | 77.55 | 78.81 | 154,149 | +0.15(+0.19%) |
May 22, 2015 | 78.83 | 78.66 | 78.66 | 78.66 | 107,206 | -0.28(-0.36%) |
May 21, 2015 | 79.88 | 79.94 | 78.85 | 78.94 | 102,577 | -0.56(-0.71%) |
May 20, 2015 | 80.74 | 80.74 | 79.50 | 79.50 | 152,885 | -0.99(-1.23%) |
May 19, 2015 | 81.69 | 82.12 | 80.32 | 80.49 | 89,620 | -1.44(-1.76%) |
May 18, 2015 | 82.08 | 82.67 | 81.88 | 81.93 | 90,565 | -0.28(-0.34%) |
May 15, 2015 | 82.32 | 82.54 | 81.64 | 82.21 | 102,897 | +0.09(+0.11%) |
May 14, 2015 | 81.41 | 82.54 | 81.17 | 82.12 | 85,983 | +1.15(+1.42%) |
May 13, 2015 | 80.14 | 81.12 | 79.84 | 80.97 | 91,321 | +1.20(+1.51%) |
May 12, 2015 | 78.73 | 79.92 | 78.69 | 79.77 | 60,561 | +0.46(+0.58%) |
May 11, 2015 | 80.51 | 80.82 | 79.30 | 79.30 | 117,746 | -1.59(-1.97%) |
May 08, 2015 | 81.84 | 81.86 | 80.90 | 80.90 | 71,045 | -0.39(-0.48%) |
May 07, 2015 | 81.77 | 81.98 | 80.69 | 81.29 | 73,291 | -0.68(-0.84%) |
May 06, 2015 | 82.53 | 82.62 | 81.19 | 81.97 | 114,419 | -0.48(-0.58%) |
May 05, 2015 | 82.27 | 82.69 | 81.59 | 82.45 | 90,411 | +0.26(+0.32%) |
May 04, 2015 | 82.08 | 82.40 | 81.58 | 82.19 | 95,060 | -0.09(-0.11%) |
May 01, 2015 | 82.45 | 82.45 | 81.12 | 82.28 | 68,235 | +0.11(+0.14%) |
Apr 30, 2015 | 81.53 | 82.34 | 81.30 | 82.17 | 104,947 | +0.52(+0.63%) |
Apr 29, 2015 | 80.27 | 81.86 | 79.62 | 81.66 | 89,130 | +1.22(+1.52%) |
Apr 28, 2015 | 80.51 | 80.60 | 80.05 | 80.43 | 65,249 | +0.02(+0.02%) |
Apr 27, 2015 | 80.99 | 81.14 | 80.34 | 80.42 | 65,603 | -0.54(-0.66%) |
Apr 24, 2015 | 80.10 | 81.17 | 80.10 | 80.95 | 78,553 | +0.80(+0.99%) |
Apr 23, 2015 | 80.27 | 80.97 | 80.05 | 80.16 | 61,257 | +0.20(+0.25%) |
Apr 22, 2015 | 79.77 | 80.23 | 79.71 | 79.95 | 33,080 | +0.02(+0.02%) |
Apr 21, 2015 | 79.84 | 80.05 | 79.42 | 79.93 | 42,016 | +0.22(+0.28%) |
Apr 20, 2015 | 79.90 | 80.45 | 79.47 | 79.71 | 46,954 | +0.41(+0.51%) |
Apr 17, 2015 | 80.08 | 80.25 | 79.14 | 79.30 | 58,198 | -0.96(-1.20%) |
Apr 16, 2015 | 79.92 | 80.93 | 79.79 | 80.27 | 46,612 | +0.15(+0.18%) |
Apr 15, 2015 | 79.25 | 80.23 | 79.06 | 80.12 | 53,351 | +1.13(+1.43%) |
Apr 14, 2015 | 77.88 | 79.03 | 77.88 | 78.99 | 79,422 | +0.98(+1.26%) |
Apr 13, 2015 | 78.77 | 78.95 | 78.01 | 78.01 | 28,454 | -0.87(-1.10%) |
Apr 10, 2015 | 79.19 | 79.45 | 78.77 | 78.88 | 36,219 | -0.15(-0.19%) |
Apr 09, 2015 | 78.58 | 79.67 | 78.49 | 79.03 | 39,181 | +0.41(+0.52%) |
Apr 08, 2015 | 79.40 | 79.80 | 78.53 | 78.62 | 55,957 | -0.93(-1.16%) |
Apr 07, 2015 | 78.75 | 79.95 | 78.69 | 79.55 | 77,679 | +0.77(+0.97%) |
Apr 06, 2015 | 78.25 | 78.86 | 78.25 | 78.78 | 44,772 | +0.53(+0.68%) |
Apr 02, 2015 | 78.10 | 78.25 | 78.25 | 78.25 | 42,955 | +0.24(+0.31%) |
Apr 01, 2015 | 77.86 | 78.34 | 77.57 | 78.01 | 83,640 | +0.22(+0.29%) |
Mar 31, 2015 | 77.27 | 77.90 | 77.23 | 77.79 | 83,854 | +0.20(+0.26%) |
Mar 30, 2015 | 77.27 | 77.71 | 77.03 | 77.58 | 79,146 | +0.31(+0.41%) |
Mar 27, 2015 | 77.64 | 78.01 | 76.82 | 77.27 | 68,936 | -0.20(-0.26%) |
Mar 26, 2015 | 78.03 | 78.19 | 77.19 | 77.47 | 67,973 | +0.26(+0.34%) |
Mar 25, 2015 | 77.60 | 77.71 | 77.12 | 77.21 | 84,731 | -0.28(-0.36%) |
Mar 24, 2015 | 78.23 | 78.23 | 77.44 | 77.49 | 72,617 | -0.50(-0.64%) |
Mar 23, 2015 | 77.97 | 78.47 | 77.60 | 77.99 | 102,614 | +0.35(+0.45%) |
Mar 20, 2015 | 77.77 | 78.12 | 77.36 | 77.64 | 94,417 | +0.00(+0.00%) |
Mar 19, 2015 | 77.19 | 77.68 | 76.45 | 77.64 | 63,791 | +0.02(+0.02%) |
Mar 18, 2015 | 76.55 | 78.14 | 76.38 | 77.62 | 94,550 | +0.74(+0.96%) |
Mar 17, 2015 | 77.71 | 77.84 | 76.62 | 76.88 | 93,873 | -0.94(-1.21%) |
Mar 16, 2015 | 80.45 | 80.71 | 77.73 | 77.82 | 129,780 | -2.61(-3.24%) |
Mar 13, 2015 | 80.60 | 80.69 | 80.17 | 80.43 | 141,222 | -0.44(-0.55%) |
Mar 12, 2015 | 80.01 | 80.88 | 79.75 | 80.88 | 76,894 | +0.74(+0.92%) |
Mar 11, 2015 | 80.64 | 80.64 | 79.64 | 80.14 | 115,167 | -0.33(-0.41%) |
Mar 10, 2015 | 80.51 | 80.71 | 80.05 | 80.47 | 137,547 | -0.59(-0.73%) |
Mar 09, 2015 | 81.86 | 82.33 | 80.92 | 81.06 | 75,870 | -0.93(-1.13%) |
Mar 06, 2015 | 81.97 | 82.25 | 81.21 | 81.99 | 50,995 | -0.43(-0.52%) |
Mar 05, 2015 | 82.08 | 82.80 | 81.91 | 82.41 | 39,197 | +0.41(+0.50%) |
Mar 04, 2015 | 81.88 | 82.08 | 81.32 | 82.01 | 54,842 | +0.07(+0.09%) |
Mar 03, 2015 | 80.88 | 81.95 | 80.74 | 81.93 | 71,468 | +1.30(+1.61%) |
Mar 02, 2015 | 80.86 | 81.12 | 80.36 | 80.64 | 56,280 | -0.41(-0.50%) |
Feb 27, 2015 | 81.38 | 81.69 | 80.69 | 81.04 | 62,826 | +0.11(+0.14%) |
Feb 26, 2015 | 81.88 | 81.93 | 80.75 | 80.93 | 48,495 | -1.07(-1.31%) |
Feb 25, 2015 | 80.93 | 82.12 | 80.93 | 82.01 | 56,314 | +1.07(+1.33%) |
Feb 24, 2015 | 80.62 | 80.93 | 80.23 | 80.93 | 91,464 | +0.76(+0.95%) |
Feb 23, 2015 | 80.86 | 81.12 | 79.86 | 80.17 | 97,368 | -0.68(-0.85%) |
Feb 20, 2015 | 80.64 | 81.60 | 80.43 | 80.86 | 71,772 | +0.30(+0.37%) |
Feb 19, 2015 | 79.43 | 80.60 | 79.43 | 80.56 | 48,413 | +0.28(+0.35%) |
Feb 18, 2015 | 80.56 | 80.88 | 80.14 | 80.29 | 53,754 | -0.52(-0.64%) |
Feb 17, 2015 | 80.82 | 80.99 | 80.26 | 80.80 | 71,233 | -0.51(-0.63%) |
Feb 13, 2015 | 81.41 | 81.31 | 81.31 | 81.31 | 46,874 | +0.38(+0.47%) |
Feb 12, 2015 | 79.93 | 81.24 | 79.93 | 80.93 | 34,472 | +1.15(+1.44%) |
Feb 11, 2015 | 80.80 | 81.13 | 79.75 | 79.78 | 62,603 | -1.02(-1.26%) |
Feb 10, 2015 | 82.12 | 82.24 | 80.49 | 80.80 | 38,655 | -0.73(-0.89%) |
Feb 09, 2015 | 83.25 | 83.65 | 81.39 | 81.53 | 99,998 | -1.64(-1.97%) |
Feb 06, 2015 | 82.65 | 83.39 | 82.14 | 83.18 | 54,999 | +0.98(+1.20%) |
Feb 05, 2015 | 81.26 | 82.24 | 81.00 | 82.19 | 86,249 | +1.46(+1.81%) |
Feb 04, 2015 | 81.08 | 81.41 | 79.91 | 80.73 | 71,181 | -0.77(-0.94%) |
Feb 03, 2015 | 79.82 | 81.95 | 79.69 | 81.50 | 102,831 | +2.06(+2.59%) |
Feb 02, 2015 | 78.83 | 79.71 | 78.48 | 79.44 | 72,635 | +0.82(+1.04%) |
Jan 30, 2015 | 77.94 | 79.60 | 77.37 | 78.62 | 47,467 | +0.40(+0.51%) |
Jan 29, 2015 | 77.65 | 78.54 | 76.63 | 78.21 | 43,481 | +0.62(+0.80%) |
Jan 28, 2015 | 79.60 | 79.60 | 77.50 | 77.59 | 68,502 | -1.64(-2.07%) |
Jan 27, 2015 | 79.14 | 79.42 | 78.72 | 79.24 | 64,635 | -0.31(-0.39%) |
Jan 26, 2015 | 79.07 | 80.11 | 79.07 | 79.55 | 59,423 | +0.36(+0.46%) |
Jan 23, 2015 | 79.18 | 79.51 | 78.72 | 79.18 | 70,676 | -0.36(-0.46%) |
Jan 22, 2015 | 80.13 | 80.22 | 78.78 | 79.55 | 72,693 | +0.24(+0.30%) |
Jan 21, 2015 | 78.05 | 79.40 | 77.85 | 79.31 | 123,995 | +1.40(+1.80%) |
Jan 20, 2015 | 78.45 | 79.09 | 77.67 | 77.90 | 95,108 | -0.60(-0.77%) |
Jan 16, 2015 | 75.59 | 78.85 | 75.59 | 78.51 | 109,958 | +2.92(+3.86%) |
Jan 15, 2015 | 76.23 | 76.39 | 75.13 | 75.59 | 101,503 | -0.09(-0.12%) |
Jan 14, 2015 | 73.78 | 76.79 | 73.43 | 75.68 | 180,723 | +0.82(+1.10%) |
Jan 13, 2015 | 75.06 | 75.81 | 74.68 | 74.86 | 337,925 | -0.09(-0.12%) |
Jan 12, 2015 | 77.83 | 78.69 | 74.11 | 74.95 | 232,417 | -3.59(-4.57%) |
Jan 09, 2015 | 77.96 | 78.54 | 76.66 | 78.54 | 136,576 | +0.91(+1.17%) |
Jan 08, 2015 | 76.41 | 77.72 | 76.21 | 77.63 | 157,603 | +1.82(+2.41%) |
Jan 07, 2015 | 78.21 | 78.69 | 75.64 | 75.81 | 132,170 | -1.81(-2.33%) |
Jan 06, 2015 | 78.89 | 79.67 | 77.17 | 77.61 | 109,896 | -1.42(-1.80%) |
Jan 05, 2015 | 80.97 | 80.97 | 78.10 | 79.03 | 100,886 | -2.54(-3.11%) |
Jan 02, 2015 | 79.78 | 81.57 | 79.78 | 81.57 | 35,677 | +1.73(+2.17%) |
Dec 31, 2014 | 80.13 | 79.84 | 79.84 | 79.84 | 80,591 | -0.67(-0.84%) |
Dec 30, 2014 | 80.37 | 80.86 | 79.75 | 80.51 | 102,836 | +0.15(+0.18%) |
Dec 29, 2014 | 80.13 | 80.91 | 79.80 | 80.37 | 111,213 | -0.22(-0.27%) |
Dec 26, 2014 | 79.80 | 80.59 | 79.20 | 80.59 | 83,641 | +0.82(+1.03%) |
Dec 24, 2014 | 79.58 | 79.76 | 79.76 | 79.76 | 65,679 | +0.00(+0.00%) |
Dec 23, 2014 | 79.65 | 80.53 | 79.20 | 79.76 | 107,063 | +0.69(+0.88%) |
Dec 22, 2014 | 82.74 | 82.74 | 78.87 | 79.07 | 121,614 | -3.54(-4.28%) |
Dec 19, 2014 | 81.95 | 83.90 | 81.28 | 82.61 | 124,271 | +1.20(+1.48%) |
Dec 18, 2014 | 80.66 | 81.68 | 79.51 | 81.41 | 107,214 | +1.99(+2.50%) |
Dec 17, 2014 | 74.86 | 79.73 | 74.86 | 79.42 | 109,734 | +4.32(+5.76%) |
Dec 16, 2014 | 74.07 | 75.88 | 73.20 | 75.09 | 200,155 | +0.38(+0.51%) |
Dec 15, 2014 | 75.86 | 76.44 | 74.16 | 74.71 | 175,993 | -0.77(-1.02%) |
Dec 12, 2014 | 77.34 | 77.43 | 75.44 | 75.48 | 168,999 | -2.50(-3.20%) |
Dec 11, 2014 | 77.94 | 79.69 | 77.70 | 77.98 | 169,763 | +0.04(+0.05%) |
Dec 10, 2014 | 79.49 | 79.49 | 77.67 | 77.94 | 146,174 | -2.15(-2.69%) |
Dec 09, 2014 | 78.87 | 80.49 | 78.07 | 80.09 | 112,733 | +0.88(+1.11%) |
Dec 08, 2014 | 82.26 | 82.26 | 78.47 | 79.22 | 161,841 | -3.26(-3.96%) |
Dec 05, 2014 | 83.30 | 83.63 | 82.35 | 82.48 | 89,419 | -0.80(-0.96%) |
Dec 04, 2014 | 83.54 | 84.34 | 82.72 | 83.28 | 53,148 | -0.64(-0.76%) |
Dec 03, 2014 | 83.01 | 84.36 | 83.01 | 83.92 | 62,174 | +1.19(+1.43%) |
Dec 02, 2014 | 81.02 | 82.97 | 80.38 | 82.74 | 84,392 | +1.71(+2.12%) |
Dec 01, 2014 | 83.30 | 83.61 | 78.87 | 81.02 | 230,954 | -3.06(-3.64%) |
Nov 28, 2014 | 87.46 | 88.06 | 83.98 | 84.09 | 103,739 | -4.51(-5.09%) |
Nov 26, 2014 | 88.01 | 88.59 | 88.59 | 88.59 | 38,102 | +0.62(+0.70%) |
Nov 25, 2014 | 88.32 | 88.45 | 87.70 | 87.97 | 46,226 | +0.09(+0.10%) |
Nov 24, 2014 | 88.34 | 88.83 | 87.32 | 87.88 | 61,650 | +0.02(+0.02%) |
Nov 21, 2014 | 88.63 | 89.24 | 87.68 | 87.86 | 75,177 | +0.40(+0.46%) |
Nov 20, 2014 | 86.86 | 87.46 | 86.62 | 87.46 | 37,902 | +0.60(+0.69%) |
Nov 19, 2014 | 86.00 | 87.55 | 85.60 | 86.86 | 89,665 | +0.98(+1.14%) |
Nov 18, 2014 | 85.88 | 86.26 | 85.58 | 85.88 | 55,960 | +0.18(+0.21%) |
Nov 17, 2014 | 85.22 | 86.60 | 84.73 | 85.70 | 49,331 | +0.47(+0.55%) |
Nov 14, 2014 | 84.95 | 85.51 | 84.41 | 85.24 | 47,699 | +0.18(+0.21%) |
Nov 13, 2014 | 86.60 | 86.69 | 84.86 | 85.06 | 111,148 | -1.30(-1.50%) |
Nov 12, 2014 | 84.80 | 86.42 | 84.71 | 86.35 | 84,766 | +1.46(+1.72%) |
Nov 11, 2014 | 83.27 | 85.07 | 82.66 | 84.89 | 114,134 | +1.53(+1.84%) |
Nov 10, 2014 | 82.41 | 83.42 | 82.14 | 83.36 | 121,959 | +0.76(+0.92%) |
Nov 07, 2014 | 80.70 | 82.95 | 80.70 | 82.61 | 78,452 | +1.40(+1.73%) |
Nov 06, 2014 | 80.39 | 81.33 | 80.17 | 81.20 | 71,747 | +0.25(+0.31%) |
Nov 05, 2014 | 80.07 | 80.95 | 79.33 | 80.95 | 89,870 | +1.01(+1.26%) |
Nov 04, 2014 | 81.94 | 82.21 | 79.51 | 79.94 | 159,234 | -2.34(-2.84%) |
Nov 03, 2014 | 82.62 | 83.11 | 82.03 | 82.28 | 55,875 | -0.34(-0.41%) |
Oct 31, 2014 | 82.88 | 83.33 | 81.83 | 82.62 | 113,370 | -0.27(-0.33%) |
Oct 30, 2014 | 83.35 | 83.47 | 82.53 | 82.89 | 44,582 | -0.72(-0.86%) |
Oct 29, 2014 | 83.60 | 84.23 | 83.17 | 83.62 | 51,112 | +0.00(+0.00%) |
Oct 28, 2014 | 84.26 | 84.30 | 83.33 | 83.62 | 48,745 | -0.50(-0.60%) |
Oct 27, 2014 | 84.05 | 84.12 | 84.50 | 84.12 | 40,406 | -0.38(-0.45%) |
Oct 24, 2014 | 83.80 | 84.68 | 83.55 | 84.50 | 45,327 | +0.52(+0.62%) |
Oct 23, 2014 | 83.62 | 84.43 | 83.45 | 83.98 | 50,535 | +0.92(+1.11%) |
Oct 22, 2014 | 82.91 | 84.04 | 82.50 | 83.06 | 52,376 | +0.16(+0.20%) |
Oct 21, 2014 | 81.13 | 83.47 | 81.13 | 82.89 | 63,452 | +2.12(+2.63%) |
Oct 20, 2014 | 81.22 | 81.33 | 79.87 | 80.77 | 67,046 | -0.41(-0.51%) |
Oct 17, 2014 | 80.39 | 83.71 | 80.32 | 81.18 | 182,471 | +1.62(+2.04%) |
Oct 16, 2014 | 74.11 | 80.25 | 73.82 | 79.56 | 175,474 | +4.20(+5.57%) |
Oct 15, 2014 | 72.18 | 76.04 | 70.49 | 75.37 | 198,364 | +2.00(+2.72%) |
Oct 14, 2014 | 74.79 | 74.96 | 71.41 | 73.37 | 263,004 | -1.55(-2.07%) |
Oct 13, 2014 | 79.13 | 79.67 | 74.90 | 74.92 | 132,080 | -4.21(-5.32%) |
Oct 10, 2014 | 80.34 | 80.56 | 74.83 | 79.13 | 239,482 | -1.39(-1.72%) |
Oct 09, 2014 | 83.17 | 83.17 | 80.50 | 80.52 | 96,271 | -2.54(-3.06%) |
Oct 08, 2014 | 83.92 | 84.23 | 82.30 | 83.06 | 51,729 | -1.12(-1.33%) |
Oct 07, 2014 | 85.16 | 85.16 | 84.14 | 84.17 | 36,506 | -1.15(-1.35%) |
Oct 06, 2014 | 86.50 | 86.69 | 85.33 | 85.33 | 31,525 | -1.08(-1.25%) |
Oct 03, 2014 | 86.24 | 86.62 | 85.63 | 86.41 | 34,799 | +0.32(+0.38%) |
Oct 02, 2014 | 86.14 | 86.41 | 84.75 | 86.08 | 57,114 | -0.04(-0.04%) |
Oct 01, 2014 | 86.59 | 87.45 | 85.81 | 86.12 | 50,976 | -0.49(-0.56%) |
Sep 30, 2014 | 85.90 | 86.60 | 85.38 | 86.60 | 55,149 | +0.86(+1.01%) |
Sep 29, 2014 | 84.73 | 85.83 | 84.42 | 85.74 | 58,314 | +0.70(+0.83%) |
Sep 26, 2014 | 83.67 | 85.04 | 83.45 | 85.04 | 89,011 | +1.69(+2.03%) |
Sep 25, 2014 | 82.77 | 83.36 | 82.46 | 83.35 | 74,049 | +0.67(+0.81%) |
Sep 24, 2014 | 83.18 | 83.31 | 82.09 | 82.68 | 86,941 | -0.74(-0.88%) |
Sep 23, 2014 | 83.98 | 84.30 | 83.15 | 83.42 | 76,981 | -0.56(-0.66%) |
Sep 22, 2014 | 85.52 | 85.52 | 83.89 | 83.98 | 71,845 | -1.51(-1.77%) |
Sep 19, 2014 | 85.63 | 85.92 | 84.93 | 85.49 | 37,174 | +0.13(+0.15%) |
Sep 18, 2014 | 84.97 | 85.52 | 84.53 | 85.36 | 51,817 | +0.47(+0.55%) |
Sep 17, 2014 | 85.72 | 85.72 | 84.73 | 84.89 | 62,920 | -0.45(-0.53%) |
Sep 16, 2014 | 85.31 | 86.01 | 84.80 | 85.34 | 43,199 | -0.07(-0.08%) |
Sep 15, 2014 | 85.60 | 85.63 | 84.64 | 85.42 | 48,246 | -0.67(-0.77%) |
Sep 12, 2014 | 87.04 | 87.09 | 85.52 | 86.08 | 73,540 | -1.35(-1.54%) |
Sep 11, 2014 | 87.29 | 87.63 | 87.00 | 87.43 | 35,836 | -0.18(-0.21%) |
Sep 10, 2014 | 87.99 | 88.03 | 86.03 | 87.61 | 74,667 | -0.05(-0.06%) |
Sep 09, 2014 | 87.49 | 87.74 | 87.45 | 87.67 | 60,542 | +0.34(+0.39%) |
Sep 08, 2014 | 87.45 | 87.47 | 87.22 | 87.32 | 49,470 | -0.20(-0.23%) |
Sep 05, 2014 | 87.36 | 87.65 | 87.36 | 87.52 | 36,727 | +0.04(+0.04%) |
Sep 04, 2014 | 87.70 | 88.08 | 87.31 | 87.49 | 61,732 | -0.38(-0.43%) |
Sep 03, 2014 | 87.77 | 88.06 | 87.49 | 87.86 | 70,274 | +0.14(+0.16%) |
Sep 02, 2014 | 88.37 | 88.37 | 87.63 | 87.72 | 71,048 | -0.50(-0.57%) |
Aug 29, 2014 | 87.65 | 88.22 | 88.22 | 88.22 | 56,650 | +0.79(+0.91%) |
Aug 28, 2014 | 86.87 | 87.47 | 86.84 | 87.43 | 49,860 | +0.43(+0.50%) |
Aug 27, 2014 | 86.75 | 87.09 | 86.75 | 87.00 | 59,619 | +0.50(+0.58%) |
Aug 26, 2014 | 86.44 | 86.64 | 86.25 | 86.50 | 46,613 | +0.23(+0.27%) |
Aug 25, 2014 | 86.12 | 86.96 | 85.90 | 86.26 | 95,472 | +0.22(+0.25%) |
Aug 22, 2014 | 87.34 | 87.43 | 85.54 | 86.05 | 65,799 | -1.06(-1.22%) |
Aug 21, 2014 | 87.05 | 87.76 | 86.93 | 87.11 | 59,123 | -0.04(-0.04%) |
Aug 20, 2014 | 87.13 | 87.50 | 86.84 | 87.14 | 85,258 | +0.20(+0.23%) |
Aug 19, 2014 | 86.38 | 87.00 | 85.97 | 86.95 | 46,347 | +0.91(+1.05%) |
Aug 18, 2014 | 86.29 | 86.75 | 85.84 | 86.04 | 50,565 | -0.18(-0.21%) |
Aug 15, 2014 | 85.88 | 86.23 | 85.79 | 86.22 | 31,912 | +0.55(+0.64%) |
Aug 14, 2014 | 84.63 | 85.86 | 84.88 | 85.67 | 37,134 | +0.78(+0.92%) |
Aug 13, 2014 | 84.69 | 85.32 | 83.99 | 84.88 | 43,348 | +0.37(+0.44%) |
Aug 12, 2014 | 84.10 | 84.60 | 83.43 | 84.51 | 65,872 | +0.32(+0.38%) |
Aug 11, 2014 | 83.87 | 85.51 | 83.80 | 84.19 | 68,575 | +2.83(+3.47%) |
Aug 08, 2014 | 80.63 | 81.27 | 80.39 | 81.36 | 31,432 | +0.84(+1.04%) |
Aug 07, 2014 | 80.92 | 81.13 | 80.03 | 80.52 | 38,651 | -0.02(-0.03%) |
Aug 06, 2014 | 80.55 | 80.81 | 80.10 | 80.55 | 66,594 | -0.02(-0.02%) |
Aug 05, 2014 | 81.52 | 81.93 | 80.26 | 80.56 | 68,372 | -1.44(-1.76%) |
Aug 04, 2014 | 81.52 | 82.16 | 80.99 | 82.00 | 64,891 | +0.50(+0.61%) |
Aug 01, 2014 | 82.06 | 82.64 | 80.89 | 81.51 | 91,916 | -0.82(-0.99%) |
Jul 31, 2014 | 83.67 | 84.01 | 82.13 | 82.32 | 80,661 | -2.51(-2.96%) |
Jul 30, 2014 | 86.18 | 86.18 | 84.35 | 84.83 | 57,885 | -0.92(-1.08%) |
Jul 29, 2014 | 85.88 | 86.32 | 85.84 | 85.75 | 31,176 | -0.36(-0.41%) |
Jul 28, 2014 | 85.95 | 86.47 | 85.95 | 86.11 | 36,969 | -0.09(-0.10%) |
Jul 25, 2014 | 86.11 | 86.50 | 85.88 | 86.20 | 38,487 | +0.07(+0.08%) |
Jul 24, 2014 | 86.22 | 86.45 | 85.97 | 86.13 | 29,086 | +0.09(+0.10%) |
Jul 23, 2014 | 85.84 | 86.31 | 85.40 | 86.04 | 40,895 | +0.50(+0.58%) |
Jul 22, 2014 | 84.87 | 85.72 | 84.83 | 85.54 | 95,345 | +0.84(+0.99%) |
Jul 21, 2014 | 84.83 | 85.06 | 84.47 | 84.71 | 60,397 | -0.07(-0.08%) |
Jul 18, 2014 | 84.81 | 85.11 | 84.58 | 84.78 | 85,385 | +0.16(+0.19%) |
Jul 17, 2014 | 84.69 | 85.24 | 84.15 | 84.62 | 144,119 | -0.34(-0.40%) |
Jul 16, 2014 | 85.84 | 85.86 | 84.81 | 84.96 | 80,669 | -0.42(-0.50%) |
Jul 15, 2014 | 85.56 | 85.71 | 85.19 | 85.38 | 28,045 | -0.14(-0.17%) |
Jul 14, 2014 | 85.77 | 86.11 | 85.45 | 85.52 | 31,492 | -0.02(-0.02%) |
Jul 11, 2014 | 85.29 | 85.99 | 85.17 | 85.54 | 36,201 | +0.05(+0.06%) |
Jul 10, 2014 | 85.58 | 85.75 | 85.17 | 85.49 | 39,379 | -0.57(-0.66%) |
Jul 09, 2014 | 85.75 | 86.06 | 85.26 | 86.06 | 43,745 | +0.16(+0.19%) |
Jul 08, 2014 | 86.88 | 87.12 | 85.36 | 85.90 | 60,565 | -1.23(-1.41%) |
Jul 07, 2014 | 87.66 | 88.00 | 86.68 | 87.12 | 63,375 | -0.55(-0.63%) |
Jul 03, 2014 | 87.68 | 87.68 | 87.68 | 87.68 | 29,301 | +0.00(+0.00%) |
Jul 02, 2014 | 84.78 | 88.00 | 84.78 | 87.68 | 81,908 | -0.07(-0.08%) |