Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 77.08 | 77.38 | 75.97 | 76.39 | 8,283,383 | -0.30(-0.39%) |
Jun 29, 2015 | 77.64 | 78.13 | 76.67 | 76.69 | 10,469,710 | -1.49(-1.90%) |
Jun 26, 2015 | 77.24 | 78.22 | 77.08 | 78.18 | 7,516,136 | +1.21(+1.57%) |
Jun 25, 2015 | 77.70 | 77.87 | 76.96 | 76.97 | 5,350,922 | -0.68(-0.88%) |
Jun 24, 2015 | 77.74 | 78.30 | 77.65 | 77.65 | 4,887,298 | -0.43(-0.56%) |
Jun 23, 2015 | 78.42 | 78.71 | 78.04 | 78.09 | 5,652,071 | +0.25(+0.32%) |
Jun 22, 2015 | 77.39 | 77.97 | 77.25 | 77.84 | 4,845,140 | +0.63(+0.82%) |
Jun 19, 2015 | 77.45 | 78.06 | 77.12 | 77.20 | 10,303,610 | -0.07(-0.09%) |
Jun 18, 2015 | 76.89 | 77.65 | 76.56 | 77.28 | 6,348,168 | +0.76(+1.00%) |
Jun 17, 2015 | 75.97 | 76.75 | 75.97 | 76.51 | 4,904,538 | +0.47(+0.62%) |
Jun 16, 2015 | 75.73 | 76.07 | 75.61 | 76.04 | 3,851,430 | +0.27(+0.35%) |
Jun 15, 2015 | 76.13 | 76.34 | 75.55 | 75.77 | 7,294,928 | -0.61(-0.80%) |
Jun 12, 2015 | 76.67 | 76.77 | 76.34 | 76.38 | 4,607,579 | -0.43(-0.55%) |
Jun 11, 2015 | 76.74 | 77.40 | 76.74 | 76.81 | 5,231,692 | +0.23(+0.30%) |
Jun 10, 2015 | 76.35 | 76.84 | 76.18 | 76.58 | 6,009,140 | +0.46(+0.60%) |
Jun 09, 2015 | 76.75 | 76.79 | 75.93 | 76.12 | 9,670,823 | -0.47(-0.62%) |
Jun 08, 2015 | 77.14 | 77.17 | 76.54 | 76.59 | 5,717,395 | -0.18(-0.23%) |
Jun 05, 2015 | 77.08 | 77.21 | 76.71 | 76.77 | 4,927,339 | -0.62(-0.80%) |
Jun 04, 2015 | 77.38 | 77.92 | 77.15 | 77.39 | 5,852,671 | -0.17(-0.22%) |
Jun 03, 2015 | 77.45 | 78.00 | 77.12 | 77.56 | 5,184,204 | +0.18(+0.24%) |
Jun 02, 2015 | 77.38 | 77.92 | 76.99 | 77.37 | 5,513,431 | +0.06(+0.07%) |
Jun 01, 2015 | 77.01 | 77.87 | 77.01 | 77.32 | 6,121,887 | +0.23(+0.30%) |
May 29, 2015 | 78.42 | 78.56 | 77.01 | 77.08 | 8,013,478 | -0.44(-0.57%) |
May 28, 2015 | 78.75 | 78.92 | 77.30 | 77.53 | 12,698,839 | -1.07(-1.36%) |
May 27, 2015 | 78.84 | 78.99 | 78.23 | 78.59 | 10,204,877 | +0.16(+0.20%) |
May 26, 2015 | 78.75 | 79.02 | 78.10 | 78.43 | 8,941,737 | -0.42(-0.54%) |
May 22, 2015 | 78.98 | 78.86 | 78.86 | 78.86 | 5,723,587 | -0.23(-0.29%) |
May 21, 2015 | 79.57 | 79.63 | 78.91 | 79.09 | 5,938,172 | -0.66(-0.83%) |
May 20, 2015 | 80.36 | 80.44 | 79.20 | 79.75 | 7,764,191 | -0.45(-0.57%) |
May 19, 2015 | 78.14 | 80.52 | 77.79 | 80.20 | 13,567,984 | +2.12(+2.71%) |
May 18, 2015 | 78.04 | 78.27 | 77.77 | 78.08 | 5,147,820 | -0.02(-0.02%) |
May 15, 2015 | 77.86 | 78.90 | 77.73 | 78.10 | 9,549,418 | +0.26(+0.34%) |
May 14, 2015 | 77.80 | 77.96 | 77.49 | 77.84 | 5,955,134 | +0.29(+0.37%) |
May 13, 2015 | 78.12 | 78.46 | 77.49 | 77.55 | 8,193,251 | -0.48(-0.61%) |
May 12, 2015 | 77.58 | 78.35 | 77.21 | 78.03 | 6,085,683 | +0.35(+0.45%) |
May 11, 2015 | 78.12 | 78.38 | 77.40 | 77.68 | 5,176,498 | -0.57(-0.73%) |
May 08, 2015 | 78.22 | 78.98 | 77.90 | 78.25 | 9,468,873 | +1.16(+1.50%) |
May 07, 2015 | 76.69 | 77.53 | 76.57 | 77.10 | 6,300,693 | +0.31(+0.40%) |
May 06, 2015 | 76.55 | 77.00 | 76.38 | 76.79 | 8,301,581 | +0.21(+0.27%) |
May 05, 2015 | 76.79 | 76.79 | 76.13 | 76.58 | 9,586,837 | +0.00(+0.00%) |
May 04, 2015 | 76.93 | 78.57 | 76.51 | 76.58 | 10,567,566 | -1.33(-1.71%) |
May 01, 2015 | 77.06 | 78.04 | 77.06 | 77.91 | 7,883,723 | +1.00(+1.29%) |
Apr 30, 2015 | 76.99 | 77.57 | 76.80 | 76.91 | 10,419,314 | -0.37(-0.48%) |
Apr 29, 2015 | 76.94 | 77.81 | 76.53 | 77.29 | 7,151,793 | +0.15(+0.20%) |
Apr 28, 2015 | 76.69 | 77.18 | 76.30 | 77.14 | 5,469,913 | +0.31(+0.40%) |
Apr 27, 2015 | 78.66 | 78.82 | 76.68 | 76.83 | 9,142,016 | -1.83(-2.33%) |
Apr 24, 2015 | 77.26 | 78.93 | 77.14 | 78.66 | 9,717,783 | +1.39(+1.79%) |
Apr 23, 2015 | 77.62 | 77.69 | 76.92 | 77.27 | 7,954,253 | -0.67(-0.86%) |
Apr 22, 2015 | 77.27 | 79.14 | 76.67 | 77.94 | 24,169,328 | +2.37(+3.13%) |
Apr 21, 2015 | 76.63 | 76.91 | 75.31 | 75.57 | 7,508,013 | -1.04(-1.36%) |
Apr 20, 2015 | 75.68 | 76.68 | 75.68 | 76.62 | 5,501,323 | +1.04(+1.37%) |
Apr 17, 2015 | 75.78 | 75.95 | 75.25 | 75.58 | 8,703,789 | -0.60(-0.78%) |
Apr 16, 2015 | 76.77 | 77.62 | 76.08 | 76.18 | 6,366,503 | -0.65(-0.84%) |
Apr 15, 2015 | 77.27 | 77.71 | 76.69 | 76.83 | 8,290,608 | -0.91(-1.17%) |
Apr 14, 2015 | 77.40 | 77.86 | 77.25 | 77.73 | 6,227,780 | +0.11(+0.14%) |
Apr 13, 2015 | 77.60 | 77.87 | 77.33 | 77.62 | 6,524,709 | -0.29(-0.37%) |
Apr 10, 2015 | 77.19 | 78.03 | 76.92 | 77.91 | 7,453,840 | +1.00(+1.29%) |
Apr 09, 2015 | 77.15 | 77.61 | 76.64 | 76.91 | 6,012,983 | -0.24(-0.31%) |
Apr 08, 2015 | 77.06 | 77.67 | 76.46 | 77.15 | 5,580,118 | +0.40(+0.52%) |
Apr 07, 2015 | 76.67 | 77.10 | 76.55 | 76.75 | 5,578,201 | +0.06(+0.07%) |
Apr 06, 2015 | 76.28 | 77.13 | 76.04 | 76.70 | 5,650,460 | +0.36(+0.47%) |
Apr 02, 2015 | 76.44 | 76.34 | 76.34 | 76.34 | 8,302,999 | -0.37(-0.48%) |
Apr 01, 2015 | 77.12 | 77.29 | 76.48 | 76.71 | 9,395,686 | -0.92(-1.18%) |
Mar 31, 2015 | 77.92 | 78.41 | 77.62 | 77.62 | 7,051,066 | -0.35(-0.45%) |
Mar 30, 2015 | 77.61 | 78.32 | 77.57 | 77.97 | 5,111,736 | +0.73(+0.95%) |
Mar 27, 2015 | 77.56 | 77.95 | 77.09 | 77.24 | 5,827,630 | -0.54(-0.70%) |
Mar 26, 2015 | 77.75 | 78.04 | 76.63 | 77.78 | 13,112,714 | -0.40(-0.51%) |
Mar 25, 2015 | 78.89 | 79.35 | 78.16 | 78.18 | 7,570,137 | -0.97(-1.23%) |
Mar 24, 2015 | 78.43 | 79.53 | 78.12 | 79.15 | 9,477,523 | +0.59(+0.75%) |
Mar 23, 2015 | 77.11 | 78.96 | 77.11 | 78.56 | 11,589,018 | +1.25(+1.62%) |
Mar 20, 2015 | 76.73 | 77.85 | 76.57 | 77.31 | 12,570,684 | +0.85(+1.11%) |
Mar 19, 2015 | 77.16 | 77.28 | 76.46 | 76.46 | 4,538,407 | -0.81(-1.05%) |
Mar 18, 2015 | 76.48 | 77.46 | 75.94 | 77.27 | 7,319,385 | +0.66(+0.86%) |
Mar 17, 2015 | 77.19 | 77.39 | 76.47 | 76.61 | 5,687,445 | -0.78(-1.01%) |
Mar 16, 2015 | 77.22 | 77.65 | 77.06 | 77.39 | 5,990,647 | +0.64(+0.83%) |
Mar 13, 2015 | 76.67 | 77.31 | 76.28 | 76.75 | 6,468,300 | +0.08(+0.10%) |
Mar 12, 2015 | 76.01 | 76.83 | 75.90 | 76.67 | 11,002,884 | +1.03(+1.36%) |
Mar 11, 2015 | 76.71 | 77.09 | 75.63 | 75.65 | 11,788,308 | -1.06(-1.38%) |
Mar 10, 2015 | 77.20 | 77.37 | 76.55 | 76.71 | 9,839,967 | -1.13(-1.45%) |
Mar 09, 2015 | 77.12 | 78.27 | 77.12 | 77.84 | 10,620,348 | +0.46(+0.60%) |
Mar 06, 2015 | 78.28 | 78.86 | 77.24 | 77.38 | 12,148,716 | -1.58(-2.00%) |
Mar 05, 2015 | 78.87 | 79.60 | 78.43 | 78.95 | 11,848,614 | -0.91(-1.14%) |
Mar 04, 2015 | 79.51 | 80.04 | 79.01 | 79.86 | 11,486,693 | +0.41(+0.51%) |
Mar 03, 2015 | 79.64 | 80.01 | 79.30 | 79.45 | 10,230,056 | -0.21(-0.26%) |
Mar 02, 2015 | 78.79 | 80.53 | 78.32 | 79.66 | 15,518,004 | +0.88(+1.11%) |
Feb 27, 2015 | 79.00 | 79.10 | 78.46 | 78.79 | 9,480,672 | -0.49(-0.61%) |
Feb 26, 2015 | 77.61 | 79.57 | 77.27 | 79.27 | 20,204,180 | +1.35(+1.74%) |
Feb 25, 2015 | 74.96 | 78.43 | 74.92 | 77.92 | 21,205,590 | +2.91(+3.87%) |
Feb 24, 2015 | 74.30 | 75.29 | 73.99 | 75.01 | 7,146,022 | +0.53(+0.71%) |
Feb 23, 2015 | 74.33 | 74.56 | 74.20 | 74.48 | 7,194,594 | +0.09(+0.13%) |
Feb 20, 2015 | 74.36 | 74.62 | 73.89 | 74.39 | 10,326,010 | +0.00(+0.00%) |
Feb 19, 2015 | 74.63 | 74.67 | 74.03 | 74.39 | 7,985,454 | -0.31(-0.41%) |
Feb 18, 2015 | 74.42 | 74.86 | 74.24 | 74.69 | 7,112,986 | +0.18(+0.24%) |
Feb 17, 2015 | 75.12 | 75.33 | 74.31 | 74.51 | 7,561,503 | -1.03(-1.36%) |
Feb 13, 2015 | 75.34 | 75.54 | 75.54 | 75.54 | 8,562,428 | +0.44(+0.59%) |
Feb 12, 2015 | 74.28 | 75.50 | 74.06 | 75.10 | 10,000,830 | +0.69(+0.93%) |
Feb 11, 2015 | 74.36 | 74.50 | 73.68 | 74.40 | 6,525,872 | +0.15(+0.20%) |
Feb 10, 2015 | 73.71 | 74.42 | 73.42 | 74.25 | 5,948,061 | +1.03(+1.40%) |
Feb 09, 2015 | 73.68 | 73.80 | 73.08 | 73.23 | 10,372,740 | -1.00(-1.35%) |
Feb 06, 2015 | 74.36 | 74.62 | 73.96 | 74.23 | 5,904,046 | -0.28(-0.37%) |
Feb 05, 2015 | 74.32 | 74.89 | 74.24 | 74.51 | 7,045,317 | +0.23(+0.31%) |
Feb 04, 2015 | 73.84 | 74.58 | 73.84 | 74.28 | 8,185,832 | +0.10(+0.14%) |
Feb 03, 2015 | 73.16 | 74.22 | 73.01 | 74.17 | 9,335,805 | +1.11(+1.52%) |
Feb 02, 2015 | 72.70 | 73.18 | 72.21 | 73.06 | 8,519,276 | +0.06(+0.08%) |
Jan 30, 2015 | 73.17 | 73.68 | 72.90 | 73.00 | 15,682,595 | -0.66(-0.89%) |
Jan 29, 2015 | 72.26 | 73.84 | 72.07 | 73.66 | 24,240,366 | +3.55(+5.06%) |
Jan 28, 2015 | 70.87 | 70.94 | 70.11 | 70.11 | 8,682,724 | -0.62(-0.88%) |
Jan 27, 2015 | 71.05 | 71.32 | 70.73 | 70.74 | 8,404,059 | -0.87(-1.21%) |
Jan 26, 2015 | 70.60 | 71.63 | 70.52 | 71.61 | 9,816,901 | +0.88(+1.24%) |
Jan 23, 2015 | 71.80 | 72.37 | 70.63 | 70.73 | 14,556,431 | -1.05(-1.46%) |
Jan 22, 2015 | 71.57 | 71.84 | 70.95 | 71.78 | 9,540,616 | +0.43(+0.61%) |
Jan 21, 2015 | 71.20 | 71.44 | 70.71 | 71.35 | 10,993,063 | -0.36(-0.51%) |
Jan 20, 2015 | 72.37 | 72.56 | 71.26 | 71.71 | 8,807,883 | -0.54(-0.75%) |
Jan 16, 2015 | 71.91 | 72.41 | 71.66 | 72.25 | 8,771,094 | +0.09(+0.12%) |
Jan 15, 2015 | 72.29 | 72.93 | 71.84 | 72.17 | 7,264,639 | -0.13(-0.17%) |
Jan 14, 2015 | 72.22 | 72.70 | 71.96 | 72.29 | 9,807,502 | -1.02(-1.39%) |
Jan 13, 2015 | 74.20 | 74.58 | 72.99 | 73.31 | 7,560,895 | -0.14(-0.19%) |
Jan 12, 2015 | 73.87 | 74.09 | 73.13 | 73.45 | 5,032,240 | -0.16(-0.21%) |
Jan 09, 2015 | 74.21 | 74.21 | 73.27 | 73.61 | 5,423,588 | -0.91(-1.22%) |
Jan 08, 2015 | 74.42 | 75.01 | 74.28 | 74.52 | 6,934,572 | +0.28(+0.37%) |
Jan 07, 2015 | 73.65 | 74.28 | 73.34 | 74.24 | 8,104,113 | +1.27(+1.74%) |
Jan 06, 2015 | 73.19 | 74.09 | 72.56 | 72.97 | 8,207,957 | +0.13(+0.18%) |
Jan 05, 2015 | 73.68 | 73.98 | 72.83 | 72.84 | 7,858,960 | -0.81(-1.10%) |
Jan 02, 2015 | 74.34 | 75.03 | 73.49 | 73.65 | 7,622,251 | -0.35(-0.47%) |
Dec 31, 2014 | 74.04 | 74.00 | 74.00 | 74.00 | 5,811,060 | -0.43(-0.58%) |
Dec 30, 2014 | 74.91 | 75.03 | 74.29 | 74.43 | 4,124,911 | -0.62(-0.83%) |
Dec 29, 2014 | 74.49 | 75.39 | 74.45 | 75.06 | 5,296,878 | +0.21(+0.27%) |
Dec 26, 2014 | 74.32 | 74.97 | 74.20 | 74.85 | 4,918,318 | +0.75(+1.01%) |
Dec 24, 2014 | 74.41 | 74.10 | 74.10 | 74.10 | 2,190,179 | -0.31(-0.41%) |
Dec 23, 2014 | 74.52 | 74.88 | 74.24 | 74.41 | 4,553,694 | +0.26(+0.35%) |
Dec 22, 2014 | 73.62 | 74.25 | 73.47 | 74.15 | 6,761,705 | +0.53(+0.72%) |
Dec 19, 2014 | 73.85 | 74.49 | 73.41 | 73.62 | 13,022,214 | -0.36(-0.48%) |
Dec 18, 2014 | 72.88 | 74.03 | 72.38 | 73.98 | 14,265,823 | +1.60(+2.20%) |
Dec 17, 2014 | 70.23 | 72.70 | 69.89 | 72.38 | 17,711,442 | +2.31(+3.30%) |
Dec 16, 2014 | 69.55 | 71.67 | 69.20 | 70.07 | 19,126,274 | +0.21(+0.29%) |
Dec 15, 2014 | 71.84 | 71.95 | 69.70 | 69.86 | 12,759,031 | -1.71(-2.38%) |
Dec 12, 2014 | 71.60 | 72.17 | 71.42 | 71.57 | 11,012,000 | -0.28(-0.38%) |
Dec 11, 2014 | 71.15 | 71.99 | 71.09 | 71.84 | 11,360,772 | +0.77(+1.08%) |
Dec 10, 2014 | 71.90 | 72.10 | 70.69 | 71.08 | 15,220,007 | -1.07(-1.49%) |
Dec 09, 2014 | 72.10 | 72.66 | 71.88 | 72.15 | 12,691,600 | -0.99(-1.35%) |
Dec 08, 2014 | 73.77 | 77.00 | 72.84 | 73.14 | 14,928,777 | -2.92(-3.84%) |
Dec 05, 2014 | 75.64 | 76.30 | 75.54 | 76.06 | 7,862,341 | +0.51(+0.68%) |
Dec 04, 2014 | 75.33 | 75.81 | 75.14 | 75.55 | 6,527,776 | +0.13(+0.17%) |
Dec 03, 2014 | 74.87 | 75.47 | 74.85 | 75.42 | 6,741,394 | +0.31(+0.41%) |
Dec 02, 2014 | 75.19 | 76.61 | 74.84 | 75.11 | 13,147,921 | -0.53(-0.70%) |
Dec 01, 2014 | 75.93 | 76.56 | 75.53 | 75.64 | 6,654,898 | -0.81(-1.06%) |
Nov 28, 2014 | 75.80 | 76.92 | 75.79 | 76.46 | 4,359,406 | +0.47(+0.61%) |
Nov 26, 2014 | 76.10 | 75.99 | 75.99 | 75.99 | 4,644,239 | +0.06(+0.07%) |
Nov 25, 2014 | 76.09 | 76.20 | 75.82 | 75.93 | 6,858,242 | -0.13(-0.17%) |
Nov 24, 2014 | 75.80 | 76.26 | 75.57 | 76.07 | 6,671,303 | +0.38(+0.51%) |
Nov 21, 2014 | 76.30 | 76.33 | 75.48 | 75.68 | 7,004,966 | +0.03(+0.04%) |
Nov 20, 2014 | 75.57 | 76.17 | 75.54 | 75.65 | 5,814,293 | +0.06(+0.08%) |
Nov 19, 2014 | 75.73 | 76.17 | 75.49 | 75.59 | 8,470,925 | +0.12(+0.16%) |
Nov 18, 2014 | 75.18 | 75.90 | 74.66 | 75.47 | 7,994,814 | +0.34(+0.46%) |
Nov 17, 2014 | 75.20 | 75.21 | 74.84 | 75.13 | 4,594,241 | -0.19(-0.25%) |
Nov 14, 2014 | 74.67 | 76.08 | 74.58 | 75.32 | 9,955,441 | +0.57(+0.76%) |
Nov 13, 2014 | 74.76 | 75.32 | 74.51 | 74.74 | 5,237,080 | +0.12(+0.16%) |
Nov 12, 2014 | 74.31 | 74.67 | 74.24 | 74.63 | 3,481,847 | +0.15(+0.20%) |
Nov 11, 2014 | 74.54 | 74.70 | 74.31 | 74.48 | 4,361,780 | +0.02(+0.03%) |
Nov 10, 2014 | 74.81 | 74.91 | 74.35 | 74.46 | 6,530,370 | +0.01(+0.01%) |
Nov 07, 2014 | 73.90 | 74.45 | 73.63 | 74.45 | 5,971,437 | +0.34(+0.46%) |
Nov 06, 2014 | 74.17 | 74.31 | 73.92 | 74.10 | 4,595,194 | +0.02(+0.02%) |
Nov 05, 2014 | 74.37 | 74.42 | 73.89 | 74.09 | 5,267,849 | +0.13(+0.18%) |
Nov 04, 2014 | 73.53 | 74.08 | 73.41 | 73.95 | 7,411,780 | +0.67(+0.92%) |
Nov 03, 2014 | 73.41 | 73.41 | 72.82 | 73.28 | 5,192,565 | -0.09(-0.13%) |
Oct 31, 2014 | 73.51 | 73.59 | 72.67 | 73.37 | 8,687,546 | +0.27(+0.37%) |
Oct 30, 2014 | 72.47 | 73.11 | 72.40 | 73.10 | 5,065,618 | +0.51(+0.70%) |
Oct 29, 2014 | 72.53 | 72.90 | 72.02 | 72.59 | 6,770,858 | +0.10(+0.14%) |
Oct 28, 2014 | 72.40 | 72.49 | 71.77 | 72.49 | 6,493,273 | +0.46(+0.64%) |
Oct 27, 2014 | 71.64 | 72.09 | 71.76 | 72.03 | 5,209,608 | +0.27(+0.37%) |
Oct 24, 2014 | 71.00 | 71.86 | 70.89 | 71.76 | 6,723,084 | +0.51(+0.71%) |
Oct 23, 2014 | 71.90 | 72.10 | 71.14 | 71.25 | 7,621,934 | +0.06(+0.09%) |
Oct 22, 2014 | 71.00 | 71.64 | 70.92 | 71.19 | 8,246,329 | -0.05(-0.08%) |
Oct 21, 2014 | 70.42 | 71.59 | 70.22 | 71.25 | 14,590,323 | -0.45(-0.63%) |
Oct 20, 2014 | 71.21 | 71.70 | 71.01 | 71.70 | 6,906,964 | +0.43(+0.60%) |
Oct 17, 2014 | 70.78 | 71.35 | 70.17 | 71.27 | 9,037,013 | +0.88(+1.26%) |
Oct 16, 2014 | 69.98 | 70.68 | 69.94 | 70.38 | 9,614,398 | -0.41(-0.59%) |
Oct 15, 2014 | 70.84 | 71.22 | 70.12 | 70.80 | 13,373,376 | -0.52(-0.72%) |
Oct 14, 2014 | 71.09 | 71.82 | 70.95 | 71.32 | 7,076,205 | +0.29(+0.41%) |
Oct 13, 2014 | 72.12 | 72.35 | 70.97 | 71.03 | 7,897,381 | -1.23(-1.70%) |
Oct 10, 2014 | 72.62 | 73.16 | 72.26 | 72.26 | 7,468,661 | -0.33(-0.45%) |
Oct 09, 2014 | 73.41 | 73.59 | 72.58 | 72.58 | 6,474,828 | -0.87(-1.18%) |
Oct 08, 2014 | 72.87 | 73.54 | 72.65 | 73.45 | 7,145,442 | +0.80(+1.10%) |
Oct 07, 2014 | 73.20 | 73.23 | 72.65 | 72.65 | 7,785,123 | -0.81(-1.10%) |
Oct 06, 2014 | 73.87 | 73.92 | 73.34 | 73.46 | 5,465,509 | -0.80(-1.08%) |
Oct 03, 2014 | 74.60 | 74.60 | 73.98 | 74.26 | 5,044,401 | +0.58(+0.79%) |
Oct 02, 2014 | 73.61 | 74.06 | 73.59 | 73.68 | 5,267,145 | -0.05(-0.07%) |
Oct 01, 2014 | 73.88 | 74.43 | 73.59 | 73.73 | 6,820,778 | -0.49(-0.65%) |
Sep 30, 2014 | 75.33 | 75.43 | 73.85 | 74.22 | 12,820,524 | -1.10(-1.47%) |
Sep 29, 2014 | 73.79 | 76.17 | 73.57 | 75.32 | 21,062,666 | +1.19(+1.61%) |
Sep 26, 2014 | 73.63 | 74.28 | 73.60 | 74.13 | 4,423,072 | +0.42(+0.57%) |
Sep 25, 2014 | 74.32 | 74.61 | 73.63 | 73.71 | 5,848,622 | -0.66(-0.88%) |
Sep 24, 2014 | 73.35 | 74.62 | 73.32 | 74.37 | 9,966,625 | +1.17(+1.59%) |
Sep 23, 2014 | 73.35 | 73.70 | 73.15 | 73.20 | 6,014,247 | -0.33(-0.45%) |
Sep 22, 2014 | 73.68 | 73.95 | 73.45 | 73.53 | 6,228,052 | -0.34(-0.46%) |
Sep 19, 2014 | 73.55 | 74.31 | 73.43 | 73.87 | 11,551,769 | +0.69(+0.94%) |
Sep 18, 2014 | 73.14 | 73.51 | 73.01 | 73.18 | 7,017,974 | -0.04(-0.05%) |
Sep 17, 2014 | 73.34 | 73.45 | 72.94 | 73.22 | 7,341,807 | -0.17(-0.23%) |
Sep 16, 2014 | 73.01 | 73.67 | 73.00 | 73.39 | 7,444,710 | +0.22(+0.30%) |
Sep 15, 2014 | 73.01 | 73.52 | 73.00 | 73.17 | 7,989,811 | +0.10(+0.14%) |
Sep 12, 2014 | 72.76 | 73.46 | 72.66 | 73.07 | 10,261,577 | +0.30(+0.41%) |
Sep 11, 2014 | 72.76 | 73.03 | 72.35 | 72.77 | 7,618,409 | -0.03(-0.04%) |
Sep 10, 2014 | 71.11 | 72.85 | 70.87 | 72.80 | 15,368,580 | +1.50(+2.10%) |
Sep 09, 2014 | 72.49 | 72.57 | 71.21 | 71.31 | 12,511,446 | -1.10(-1.52%) |
Sep 08, 2014 | 72.65 | 72.66 | 72.18 | 72.41 | 6,719,964 | -0.45(-0.61%) |
Sep 05, 2014 | 72.88 | 72.90 | 72.65 | 72.86 | 5,123,752 | +0.05(+0.06%) |
Sep 04, 2014 | 72.82 | 72.98 | 72.65 | 72.81 | 6,194,948 | -0.10(-0.14%) |
Sep 03, 2014 | 73.01 | 73.19 | 72.83 | 72.91 | 6,214,814 | +0.27(+0.37%) |
Sep 02, 2014 | 72.99 | 73.35 | 72.56 | 72.65 | 8,604,919 | -0.72(-0.98%) |
Aug 29, 2014 | 73.74 | 73.37 | 73.37 | 73.37 | 5,920,938 | -0.33(-0.45%) |
Aug 28, 2014 | 73.31 | 74.18 | 73.20 | 73.70 | 7,022,462 | +0.23(+0.32%) |
Aug 27, 2014 | 73.14 | 73.48 | 72.65 | 73.46 | 11,630,731 | +0.42(+0.57%) |
Aug 26, 2014 | 73.26 | 73.57 | 73.00 | 73.04 | 8,238,660 | -0.26(-0.35%) |
Aug 25, 2014 | 73.62 | 74.02 | 73.27 | 73.30 | 5,944,972 | -0.01(-0.01%) |
Aug 22, 2014 | 73.37 | 73.62 | 73.17 | 73.31 | 4,630,837 | -0.06(-0.08%) |
Aug 21, 2014 | 73.20 | 73.55 | 73.16 | 73.37 | 7,706,887 | +0.26(+0.36%) |
Aug 20, 2014 | 73.31 | 73.47 | 72.96 | 73.10 | 5,348,055 | -0.20(-0.28%) |
Aug 19, 2014 | 73.42 | 73.54 | 73.16 | 73.31 | 4,301,103 | +0.16(+0.21%) |
Aug 18, 2014 | 73.07 | 73.53 | 72.90 | 73.15 | 5,667,597 | +0.36(+0.49%) |
Aug 15, 2014 | 73.01 | 73.32 | 72.51 | 72.79 | 5,520,328 | +0.10(+0.14%) |
Aug 14, 2014 | 72.68 | 72.87 | 72.38 | 72.69 | 7,272,724 | -0.23(-0.32%) |
Aug 13, 2014 | 72.76 | 73.20 | 72.61 | 72.93 | 4,637,949 | +0.31(+0.43%) |
Aug 12, 2014 | 72.51 | 72.68 | 72.34 | 72.61 | 4,169,311 | +0.02(+0.03%) |
Aug 11, 2014 | 72.75 | 72.89 | 72.54 | 72.59 | 5,529,649 | -0.02(-0.02%) |
Aug 08, 2014 | 72.23 | 72.83 | 72.12 | 72.61 | 8,382,840 | +0.19(+0.26%) |
Aug 07, 2014 | 72.82 | 72.96 | 72.36 | 72.42 | 4,206,258 | -0.12(-0.17%) |
Aug 06, 2014 | 72.48 | 72.92 | 72.46 | 72.55 | 4,803,042 | +0.03(+0.04%) |
Aug 05, 2014 | 72.96 | 73.19 | 72.45 | 72.51 | 7,016,592 | -0.68(-0.93%) |
Aug 04, 2014 | 73.19 | 73.23 | 72.58 | 73.20 | 9,801,727 | +0.01(+0.01%) |
Aug 01, 2014 | 73.19 | 73.52 | 73.11 | 73.19 | 5,896,476 | -0.20(-0.27%) |
Jul 31, 2014 | 73.90 | 74.01 | 73.39 | 73.39 | 8,698,373 | -1.08(-1.45%) |
Jul 30, 2014 | 74.66 | 74.77 | 74.18 | 74.47 | 7,806,865 | +0.10(+0.14%) |
Jul 29, 2014 | 74.42 | 74.83 | 74.28 | 74.37 | 8,648,696 | +0.03(+0.04%) |
Jul 28, 2014 | 74.12 | 74.49 | 74.04 | 74.34 | 6,265,768 | +0.05(+0.06%) |
Jul 25, 2014 | 74.01 | 74.39 | 73.98 | 74.29 | 6,432,936 | +0.29(+0.39%) |
Jul 24, 2014 | 74.11 | 74.21 | 73.94 | 74.00 | 10,024,923 | +0.00(+0.00%) |
Jul 23, 2014 | 74.13 | 74.37 | 73.59 | 74.00 | 12,058,919 | -0.71(-0.96%) |
Jul 22, 2014 | 74.04 | 75.17 | 73.81 | 74.72 | 15,960,656 | -0.99(-1.31%) |
Jul 21, 2014 | 76.46 | 76.55 | 75.71 | 75.71 | 8,081,924 | -1.12(-1.45%) |
Jul 18, 2014 | 76.56 | 76.91 | 76.16 | 76.83 | 5,218,749 | +0.48(+0.63%) |
Jul 17, 2014 | 76.81 | 76.91 | 76.33 | 76.35 | 5,281,473 | -0.70(-0.91%) |
Jul 16, 2014 | 77.34 | 77.46 | 76.65 | 77.05 | 9,133,976 | -0.80(-1.03%) |
Jul 15, 2014 | 77.86 | 77.90 | 77.50 | 77.85 | 4,879,347 | -0.13(-0.17%) |
Jul 14, 2014 | 78.15 | 78.18 | 77.85 | 77.98 | 5,300,831 | +0.08(+0.10%) |
Jul 11, 2014 | 78.13 | 78.24 | 77.64 | 77.90 | 3,623,687 | -0.16(-0.21%) |
Jul 10, 2014 | 77.78 | 78.43 | 77.74 | 78.06 | 4,212,521 | -0.38(-0.48%) |
Jul 09, 2014 | 77.85 | 78.58 | 77.82 | 78.44 | 6,616,163 | +0.76(+0.98%) |
Jul 08, 2014 | 77.45 | 78.06 | 77.40 | 77.68 | 4,000,496 | -0.06(-0.08%) |
Jul 07, 2014 | 78.20 | 78.20 | 77.47 | 77.75 | 4,958,834 | -0.63(-0.80%) |
Jul 03, 2014 | 78.64 | 78.37 | 78.37 | 78.37 | 2,957,999 | +0.35(+0.45%) |
Jul 02, 2014 | 78.40 | 78.45 | 77.88 | 78.02 | 4,123,844 | -0.36(-0.47%) |