Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 84.98 | 85.25 | 84.57 | 84.87 | 703,167 | -0.25(-0.29%) |
Feb 26, 2015 | 85.45 | 85.60 | 84.74 | 85.12 | 685,853 | -0.55(-0.65%) |
Feb 25, 2015 | 87.22 | 87.22 | 85.46 | 85.67 | 794,709 | -1.43(-1.64%) |
Feb 24, 2015 | 86.68 | 87.37 | 86.22 | 87.10 | 841,225 | +0.40(+0.46%) |
Feb 23, 2015 | 85.91 | 86.70 | 85.87 | 86.70 | 697,325 | +0.13(+0.15%) |
Feb 20, 2015 | 85.40 | 86.56 | 85.26 | 86.56 | 671,131 | +1.00(+1.17%) |
Feb 19, 2015 | 85.27 | 85.60 | 84.94 | 85.56 | 709,032 | +0.32(+0.38%) |
Feb 18, 2015 | 84.61 | 85.25 | 84.41 | 85.24 | 514,795 | +0.63(+0.74%) |
Feb 17, 2015 | 84.39 | 84.70 | 84.07 | 84.61 | 751,067 | +0.00(+0.00%) |
Feb 13, 2015 | 84.25 | 84.61 | 84.61 | 84.61 | 561,964 | +0.23(+0.27%) |
Feb 12, 2015 | 84.08 | 84.69 | 83.70 | 84.38 | 792,144 | +0.80(+0.96%) |
Feb 11, 2015 | 83.73 | 84.15 | 83.17 | 83.58 | 470,174 | -0.47(-0.56%) |
Feb 10, 2015 | 83.77 | 84.23 | 83.38 | 84.06 | 925,572 | +0.71(+0.85%) |
Feb 09, 2015 | 82.75 | 83.74 | 82.75 | 83.35 | 1,314,623 | +0.41(+0.49%) |
Feb 06, 2015 | 83.28 | 83.75 | 82.73 | 82.94 | 675,025 | -0.02(-0.02%) |
Feb 05, 2015 | 83.05 | 83.27 | 82.44 | 82.96 | 775,119 | +0.08(+0.09%) |
Feb 04, 2015 | 82.30 | 83.31 | 82.23 | 82.88 | 977,651 | +0.25(+0.30%) |
Feb 03, 2015 | 82.40 | 82.90 | 81.82 | 82.63 | 1,014,658 | +0.71(+0.87%) |
Feb 02, 2015 | 81.56 | 81.97 | 80.43 | 81.92 | 789,943 | +0.63(+0.77%) |
Jan 30, 2015 | 81.42 | 82.12 | 81.22 | 81.29 | 999,081 | -1.03(-1.26%) |
Jan 29, 2015 | 81.87 | 82.50 | 80.97 | 82.33 | 812,993 | +0.43(+0.52%) |
Jan 28, 2015 | 82.72 | 82.95 | 81.81 | 81.90 | 1,042,079 | -0.02(-0.02%) |
Jan 27, 2015 | 81.62 | 82.68 | 81.15 | 81.92 | 902,244 | -0.83(-1.00%) |
Jan 26, 2015 | 83.40 | 83.55 | 82.48 | 82.75 | 760,815 | -0.10(-0.13%) |
Jan 23, 2015 | 79.35 | 83.50 | 78.81 | 82.85 | 2,052,116 | +0.27(+0.32%) |
Jan 22, 2015 | 81.68 | 82.74 | 81.38 | 82.59 | 1,769,339 | +1.31(+1.61%) |
Jan 21, 2015 | 81.26 | 81.73 | 80.95 | 81.28 | 1,419,881 | -0.38(-0.47%) |
Jan 20, 2015 | 82.10 | 82.33 | 81.11 | 81.66 | 1,607,800 | +0.78(+0.96%) |
Jan 16, 2015 | 80.30 | 80.99 | 80.05 | 80.88 | 1,338,278 | +0.31(+0.39%) |
Jan 15, 2015 | 80.14 | 80.89 | 80.24 | 80.56 | 1,126,287 | +0.43(+0.53%) |
Jan 14, 2015 | 79.40 | 80.20 | 79.09 | 80.14 | 640,945 | -0.02(-0.02%) |
Jan 13, 2015 | 80.72 | 81.31 | 79.42 | 80.16 | 884,258 | +0.26(+0.32%) |
Jan 12, 2015 | 80.71 | 80.71 | 79.41 | 79.90 | 678,267 | -0.61(-0.75%) |
Jan 09, 2015 | 81.20 | 81.45 | 80.44 | 80.51 | 957,880 | -1.01(-1.23%) |
Jan 08, 2015 | 81.04 | 81.68 | 80.69 | 81.51 | 2,725,156 | +0.88(+1.10%) |
Jan 07, 2015 | 80.10 | 80.84 | 80.00 | 80.63 | 1,527,333 | +1.09(+1.37%) |
Jan 06, 2015 | 79.93 | 80.55 | 78.82 | 79.54 | 1,060,876 | -0.10(-0.13%) |
Jan 05, 2015 | 79.99 | 80.72 | 79.29 | 79.64 | 786,057 | -0.70(-0.87%) |
Jan 02, 2015 | 80.54 | 80.62 | 79.59 | 80.35 | 482,758 | +0.13(+0.17%) |
Dec 31, 2014 | 81.37 | 80.21 | 80.21 | 80.21 | 657,094 | -0.95(-1.17%) |
Dec 30, 2014 | 81.31 | 81.43 | 81.08 | 81.16 | 795,474 | -0.25(-0.30%) |
Dec 29, 2014 | 81.68 | 81.79 | 81.29 | 81.41 | 1,286,995 | -0.29(-0.36%) |
Dec 26, 2014 | 81.60 | 82.23 | 81.56 | 81.70 | 360,136 | -0.10(-0.13%) |
Dec 24, 2014 | 81.73 | 81.81 | 81.81 | 81.81 | 261,405 | +0.27(+0.33%) |
Dec 23, 2014 | 81.66 | 81.81 | 81.25 | 81.54 | 985,634 | +0.24(+0.29%) |
Dec 22, 2014 | 80.94 | 81.48 | 80.71 | 81.30 | 852,862 | +0.62(+0.76%) |
Dec 19, 2014 | 80.66 | 81.12 | 80.35 | 80.69 | 1,838,845 | +0.07(+0.08%) |
Dec 18, 2014 | 80.17 | 80.90 | 79.92 | 80.62 | 1,563,068 | +1.35(+1.70%) |
Dec 17, 2014 | 78.49 | 79.49 | 77.90 | 79.27 | 1,024,144 | +0.75(+0.96%) |
Dec 16, 2014 | 77.21 | 79.24 | 77.21 | 78.52 | 839,466 | +1.23(+1.60%) |
Dec 15, 2014 | 78.33 | 78.78 | 77.14 | 77.29 | 999,549 | -0.82(-1.05%) |
Dec 12, 2014 | 79.06 | 79.11 | 78.06 | 78.10 | 1,007,802 | -1.78(-2.22%) |
Dec 11, 2014 | 79.57 | 80.46 | 79.56 | 79.88 | 639,540 | +0.47(+0.59%) |
Dec 10, 2014 | 80.40 | 80.54 | 79.27 | 79.41 | 899,487 | -1.25(-1.55%) |
Dec 09, 2014 | 79.64 | 80.71 | 78.85 | 80.67 | 933,583 | +0.17(+0.21%) |
Dec 08, 2014 | 80.90 | 81.08 | 80.16 | 80.50 | 893,210 | -0.36(-0.45%) |
Dec 05, 2014 | 80.29 | 81.10 | 80.29 | 80.86 | 1,009,558 | +0.54(+0.67%) |
Dec 04, 2014 | 80.89 | 81.09 | 80.09 | 80.32 | 1,216,445 | -0.44(-0.54%) |
Dec 03, 2014 | 80.50 | 81.04 | 80.06 | 80.75 | 2,152,103 | +0.20(+0.25%) |
Dec 02, 2014 | 80.67 | 80.74 | 80.18 | 80.55 | 715,578 | -0.04(-0.05%) |
Dec 01, 2014 | 81.12 | 81.14 | 80.44 | 80.59 | 816,847 | -0.62(-0.76%) |
Nov 28, 2014 | 81.17 | 81.85 | 81.01 | 81.21 | 532,549 | +0.42(+0.52%) |
Nov 26, 2014 | 80.90 | 80.79 | 80.79 | 80.79 | 525,970 | -0.02(-0.02%) |
Nov 25, 2014 | 80.90 | 81.08 | 80.66 | 80.81 | 863,927 | -0.05(-0.06%) |
Nov 24, 2014 | 80.34 | 81.22 | 80.13 | 80.86 | 904,856 | +0.65(+0.80%) |
Nov 21, 2014 | 80.89 | 81.24 | 80.02 | 80.21 | 2,194,677 | +0.10(+0.13%) |
Nov 20, 2014 | 79.79 | 80.26 | 79.41 | 80.11 | 466,109 | +0.03(+0.04%) |
Nov 19, 2014 | 79.68 | 80.11 | 79.27 | 80.08 | 690,670 | +0.40(+0.50%) |
Nov 18, 2014 | 79.54 | 79.83 | 79.34 | 79.68 | 903,721 | +0.22(+0.27%) |
Nov 17, 2014 | 79.91 | 80.05 | 79.34 | 79.46 | 839,252 | -0.44(-0.55%) |
Nov 14, 2014 | 80.34 | 80.34 | 79.46 | 79.90 | 1,008,545 | -0.63(-0.78%) |
Nov 13, 2014 | 80.69 | 81.16 | 80.35 | 80.53 | 720,523 | -0.11(-0.14%) |
Nov 12, 2014 | 80.43 | 81.03 | 80.36 | 80.64 | 411,407 | +0.07(+0.08%) |
Nov 11, 2014 | 80.66 | 81.13 | 80.22 | 80.57 | 485,616 | +0.03(+0.04%) |
Nov 10, 2014 | 80.23 | 80.61 | 79.82 | 80.55 | 679,862 | +0.31(+0.39%) |
Nov 07, 2014 | 79.62 | 80.24 | 79.11 | 80.23 | 807,752 | +0.78(+0.98%) |
Nov 06, 2014 | 79.62 | 79.86 | 79.19 | 79.46 | 1,209,111 | +0.04(+0.05%) |
Nov 05, 2014 | 79.89 | 79.95 | 78.82 | 79.42 | 1,086,539 | -0.36(-0.45%) |
Nov 04, 2014 | 79.63 | 80.28 | 79.53 | 79.78 | 1,694,255 | +0.15(+0.19%) |
Nov 03, 2014 | 79.83 | 80.35 | 79.52 | 79.63 | 1,812,835 | +0.01(+0.01%) |
Oct 31, 2014 | 80.05 | 80.37 | 79.17 | 79.62 | 2,291,145 | +1.17(+1.50%) |
Oct 30, 2014 | 77.42 | 78.74 | 77.21 | 78.44 | 715,778 | +0.63(+0.81%) |
Oct 29, 2014 | 77.59 | 77.97 | 77.26 | 77.81 | 746,311 | +0.21(+0.27%) |
Oct 28, 2014 | 76.47 | 77.75 | 76.40 | 77.60 | 1,107,947 | +1.70(+2.24%) |
Oct 27, 2014 | 74.81 | 75.99 | 74.86 | 75.90 | 1,014,220 | +1.04(+1.39%) |
Oct 24, 2014 | 74.08 | 74.91 | 73.91 | 74.86 | 790,102 | +0.88(+1.19%) |
Oct 23, 2014 | 73.80 | 74.40 | 73.77 | 73.98 | 1,117,081 | +0.78(+1.06%) |
Oct 22, 2014 | 74.17 | 74.46 | 73.17 | 73.20 | 1,022,735 | -0.74(-1.00%) |
Oct 21, 2014 | 73.01 | 73.95 | 72.69 | 73.94 | 1,225,096 | +1.47(+2.02%) |
Oct 20, 2014 | 71.90 | 72.53 | 71.89 | 72.47 | 685,084 | +0.33(+0.46%) |
Oct 17, 2014 | 71.06 | 72.97 | 70.96 | 72.14 | 1,580,513 | +1.91(+2.72%) |
Oct 16, 2014 | 69.19 | 70.73 | 69.04 | 70.23 | 1,684,292 | +0.12(+0.18%) |
Oct 15, 2014 | 69.62 | 70.54 | 68.45 | 70.11 | 1,147,985 | -0.19(-0.27%) |
Oct 14, 2014 | 69.71 | 70.96 | 69.48 | 70.30 | 858,586 | +0.78(+1.12%) |
Oct 13, 2014 | 70.90 | 71.32 | 69.47 | 69.52 | 810,401 | -1.27(-1.79%) |
Oct 10, 2014 | 71.17 | 71.39 | 70.59 | 70.79 | 1,104,639 | -0.16(-0.23%) |
Oct 09, 2014 | 72.11 | 72.19 | 70.71 | 70.95 | 789,156 | -1.19(-1.65%) |
Oct 08, 2014 | 71.76 | 72.36 | 71.46 | 72.14 | 1,536,758 | +0.29(+0.41%) |
Oct 07, 2014 | 72.83 | 72.99 | 71.83 | 71.85 | 621,383 | -1.28(-1.75%) |
Oct 06, 2014 | 73.59 | 73.89 | 72.96 | 73.13 | 561,860 | -0.06(-0.08%) |
Oct 03, 2014 | 72.92 | 73.37 | 72.57 | 73.18 | 368,997 | +0.74(+1.02%) |
Oct 02, 2014 | 72.53 | 72.95 | 71.92 | 72.45 | 555,406 | -0.27(-0.38%) |
Oct 01, 2014 | 73.93 | 74.27 | 72.44 | 72.72 | 710,529 | -1.55(-2.09%) |
Sep 30, 2014 | 74.72 | 74.92 | 74.00 | 74.27 | 538,983 | -0.41(-0.54%) |
Sep 29, 2014 | 73.98 | 74.93 | 73.90 | 74.68 | 594,527 | +0.20(+0.27%) |
Sep 26, 2014 | 73.69 | 74.57 | 73.60 | 74.48 | 639,833 | +0.55(+0.74%) |
Sep 25, 2014 | 74.73 | 74.74 | 73.72 | 73.93 | 682,791 | -0.80(-1.08%) |
Sep 24, 2014 | 74.14 | 75.04 | 74.14 | 74.74 | 800,821 | +0.47(+0.64%) |
Sep 23, 2014 | 74.60 | 74.89 | 74.04 | 74.26 | 726,136 | -0.82(-1.10%) |
Sep 22, 2014 | 75.58 | 75.85 | 75.04 | 75.09 | 923,677 | -0.54(-0.71%) |
Sep 19, 2014 | 74.19 | 77.49 | 74.09 | 75.62 | 2,957,205 | +2.02(+2.74%) |
Sep 18, 2014 | 73.19 | 73.69 | 73.15 | 73.61 | 664,985 | +0.46(+0.63%) |
Sep 17, 2014 | 73.10 | 73.56 | 72.84 | 73.15 | 390,748 | +0.08(+0.10%) |
Sep 16, 2014 | 72.76 | 73.33 | 72.25 | 73.07 | 458,515 | +0.30(+0.42%) |
Sep 15, 2014 | 72.65 | 72.78 | 72.37 | 72.77 | 770,473 | +0.06(+0.08%) |
Sep 12, 2014 | 72.85 | 72.85 | 72.30 | 72.71 | 533,113 | -0.09(-0.12%) |
Sep 11, 2014 | 72.48 | 72.92 | 72.33 | 72.80 | 607,183 | +0.18(+0.25%) |
Sep 10, 2014 | 72.53 | 72.86 | 72.34 | 72.62 | 539,437 | -0.02(-0.03%) |
Sep 09, 2014 | 72.56 | 72.97 | 72.49 | 72.64 | 375,257 | -0.11(-0.16%) |
Sep 08, 2014 | 72.65 | 73.08 | 72.23 | 72.75 | 757,594 | -0.09(-0.13%) |
Sep 05, 2014 | 72.42 | 72.92 | 72.15 | 72.84 | 416,971 | +0.44(+0.61%) |
Sep 04, 2014 | 72.68 | 73.10 | 72.26 | 72.40 | 557,522 | -0.20(-0.27%) |
Sep 03, 2014 | 72.82 | 72.94 | 72.49 | 72.60 | 465,333 | +0.25(+0.34%) |
Sep 02, 2014 | 72.82 | 73.17 | 72.21 | 72.35 | 649,172 | -0.48(-0.66%) |
Aug 29, 2014 | 72.87 | 72.83 | 72.83 | 72.83 | 533,852 | +0.07(+0.09%) |
Aug 28, 2014 | 72.57 | 72.89 | 72.31 | 72.77 | 329,510 | -0.07(-0.09%) |
Aug 27, 2014 | 72.91 | 73.12 | 72.69 | 72.83 | 378,044 | -0.01(-0.01%) |
Aug 26, 2014 | 72.98 | 73.20 | 72.65 | 72.84 | 641,648 | -0.04(-0.05%) |
Aug 25, 2014 | 72.81 | 73.00 | 72.67 | 72.88 | 566,079 | +0.26(+0.36%) |
Aug 22, 2014 | 72.53 | 72.88 | 72.33 | 72.62 | 496,303 | -0.11(-0.16%) |
Aug 21, 2014 | 73.20 | 73.38 | 72.66 | 72.73 | 486,327 | -0.30(-0.41%) |
Aug 20, 2014 | 71.75 | 73.12 | 71.69 | 73.03 | 1,192,707 | +1.38(+1.93%) |
Aug 19, 2014 | 71.40 | 71.77 | 71.19 | 71.65 | 424,682 | +0.40(+0.56%) |
Aug 18, 2014 | 70.87 | 71.28 | 70.74 | 71.25 | 759,785 | +1.06(+1.51%) |
Aug 15, 2014 | 70.88 | 71.04 | 69.91 | 70.19 | 2,569,563 | -0.39(-0.55%) |
Aug 14, 2014 | 70.69 | 71.25 | 70.57 | 70.58 | 781,802 | -0.23(-0.32%) |
Aug 13, 2014 | 69.80 | 70.96 | 69.80 | 70.81 | 565,650 | +1.13(+1.62%) |
Aug 12, 2014 | 69.49 | 70.04 | 69.31 | 69.68 | 636,695 | +0.01(+0.01%) |
Aug 11, 2014 | 69.68 | 70.19 | 69.51 | 69.67 | 489,494 | +0.22(+0.31%) |
Aug 08, 2014 | 68.36 | 69.59 | 68.17 | 69.46 | 672,668 | +1.11(+1.62%) |
Aug 07, 2014 | 68.69 | 68.88 | 68.21 | 68.35 | 628,595 | +0.10(+0.15%) |
Aug 06, 2014 | 68.26 | 68.49 | 67.74 | 68.25 | 919,068 | -0.50(-0.73%) |
Aug 05, 2014 | 68.99 | 69.67 | 68.58 | 68.74 | 633,385 | -0.37(-0.53%) |
Aug 04, 2014 | 69.33 | 69.33 | 68.61 | 69.11 | 518,254 | -0.16(-0.23%) |
Aug 01, 2014 | 69.07 | 69.70 | 68.76 | 69.27 | 784,442 | +0.24(+0.34%) |
Jul 31, 2014 | 69.12 | 69.42 | 68.70 | 69.04 | 1,660,576 | -0.70(-1.00%) |
Jul 30, 2014 | 70.32 | 70.46 | 69.07 | 69.73 | 1,221,766 | -0.20(-0.28%) |
Jul 29, 2014 | 70.72 | 70.75 | 69.90 | 69.93 | 731,978 | -0.92(-1.30%) |
Jul 28, 2014 | 71.14 | 71.31 | 70.24 | 70.86 | 674,008 | -0.41(-0.58%) |
Jul 25, 2014 | 72.35 | 72.47 | 70.86 | 71.27 | 847,081 | -1.28(-1.77%) |
Jul 24, 2014 | 72.81 | 73.23 | 72.45 | 72.55 | 1,078,026 | -0.46(-0.63%) |
Jul 23, 2014 | 73.37 | 73.38 | 72.69 | 73.01 | 911,893 | -0.45(-0.62%) |
Jul 22, 2014 | 75.90 | 75.90 | 72.94 | 73.47 | 2,064,681 | -2.32(-3.06%) |
Jul 21, 2014 | 75.07 | 75.83 | 74.99 | 75.78 | 1,019,166 | +0.62(+0.83%) |
Jul 18, 2014 | 74.46 | 75.18 | 74.23 | 75.16 | 588,860 | +0.93(+1.26%) |
Jul 17, 2014 | 74.44 | 74.94 | 74.21 | 74.23 | 892,093 | -0.71(-0.94%) |
Jul 16, 2014 | 75.04 | 75.25 | 74.49 | 74.93 | 557,436 | +0.12(+0.16%) |
Jul 15, 2014 | 74.44 | 75.33 | 74.35 | 74.81 | 645,866 | +0.27(+0.37%) |
Jul 14, 2014 | 74.84 | 75.14 | 74.42 | 74.54 | 492,520 | -0.09(-0.13%) |
Jul 11, 2014 | 74.05 | 74.77 | 73.68 | 74.63 | 431,464 | +0.62(+0.84%) |
Jul 10, 2014 | 73.53 | 74.44 | 73.34 | 74.01 | 240,023 | -0.16(-0.22%) |
Jul 09, 2014 | 74.19 | 74.33 | 73.72 | 74.17 | 345,683 | +0.37(+0.50%) |
Jul 08, 2014 | 74.69 | 74.69 | 73.55 | 73.80 | 528,218 | -0.89(-1.19%) |
Jul 07, 2014 | 74.46 | 74.92 | 74.15 | 74.69 | 573,098 | +0.00(+0.00%) |
Jul 03, 2014 | 74.39 | 74.69 | 74.69 | 74.69 | 372,629 | +0.32(+0.43%) |
Jul 02, 2014 | 74.55 | 74.77 | 74.14 | 74.37 | 473,681 | -0.29(-0.39%) |
Jul 01, 2014 | 73.82 | 74.90 | 73.47 | 74.66 | 596,650 | +1.04(+1.41%) |
Jun 30, 2014 | 73.72 | 73.82 | 73.24 | 73.63 | 550,466 | -0.09(-0.13%) |
Jun 27, 2014 | 73.70 | 73.96 | 73.40 | 73.72 | 882,660 | -0.08(-0.10%) |
Jun 26, 2014 | 73.91 | 74.02 | 73.34 | 73.79 | 387,204 | -0.08(-0.11%) |
Jun 25, 2014 | 73.37 | 73.95 | 73.37 | 73.88 | 440,381 | +0.33(+0.45%) |
Jun 24, 2014 | 74.57 | 74.64 | 73.46 | 73.55 | 634,561 | -1.33(-1.77%) |
Jun 23, 2014 | 75.70 | 75.81 | 74.78 | 74.88 | 584,744 | -0.93(-1.23%) |
Jun 20, 2014 | 75.14 | 75.91 | 75.14 | 75.81 | 1,230,223 | +0.67(+0.89%) |
Jun 19, 2014 | 74.96 | 75.16 | 74.52 | 75.14 | 365,147 | +0.06(+0.08%) |
Jun 18, 2014 | 75.13 | 75.22 | 74.39 | 75.09 | 498,211 | +0.00(+0.00%) |
Jun 17, 2014 | 74.62 | 75.11 | 74.44 | 75.09 | 447,944 | +0.18(+0.24%) |
Jun 16, 2014 | 74.73 | 75.14 | 74.67 | 74.91 | 312,862 | +0.12(+0.16%) |
Jun 13, 2014 | 74.32 | 74.84 | 74.24 | 74.78 | 354,710 | +0.48(+0.65%) |
Jun 12, 2014 | 74.81 | 74.99 | 74.12 | 74.30 | 594,606 | -0.73(-0.97%) |
Jun 11, 2014 | 75.15 | 75.16 | 74.71 | 75.03 | 405,440 | -0.54(-0.71%) |
Jun 10, 2014 | 75.47 | 75.65 | 74.99 | 75.57 | 573,103 | +0.29(+0.39%) |
Jun 06, 2014 | 75.28 | 75.48 | 75.20 | 75.27 | 729,008 | -0.01(-0.01%) |
Jun 05, 2014 | 74.49 | 75.38 | 74.31 | 75.28 | 685,421 | +0.79(+1.06%) |
Jun 04, 2014 | 74.31 | 74.58 | 74.23 | 74.49 | 331,311 | +0.03(+0.04%) |
Jun 03, 2014 | 74.52 | 74.80 | 73.97 | 74.46 | 537,810 | -0.25(-0.34%) |
Jun 02, 2014 | 74.45 | 74.77 | 73.92 | 74.72 | 581,715 | +0.24(+0.33%) |
May 30, 2014 | 73.94 | 74.64 | 73.91 | 74.47 | 850,801 | +0.35(+0.47%) |
May 29, 2014 | 73.48 | 74.27 | 73.31 | 74.12 | 836,600 | +1.00(+1.37%) |
May 28, 2014 | 72.78 | 73.78 | 72.78 | 73.13 | 638,090 | +0.35(+0.48%) |
May 27, 2014 | 72.56 | 72.83 | 72.24 | 72.78 | 674,538 | +0.41(+0.56%) |
May 23, 2014 | 72.36 | 72.37 | 72.37 | 72.37 | 615,566 | +0.25(+0.35%) |
May 22, 2014 | 72.18 | 72.51 | 71.83 | 72.12 | 370,914 | -0.06(-0.08%) |
May 21, 2014 | 71.85 | 72.33 | 71.80 | 72.17 | 609,886 | +0.50(+0.70%) |
May 20, 2014 | 72.71 | 72.80 | 71.46 | 71.67 | 816,150 | -1.22(-1.67%) |
May 19, 2014 | 72.77 | 73.70 | 72.56 | 72.89 | 559,344 | -0.06(-0.08%) |
May 16, 2014 | 72.88 | 73.12 | 71.93 | 72.95 | 1,632,011 | -0.09(-0.13%) |
May 15, 2014 | 73.85 | 73.92 | 72.85 | 73.04 | 853,238 | -1.03(-1.39%) |
May 14, 2014 | 75.19 | 75.22 | 73.97 | 74.07 | 448,045 | -1.11(-1.48%) |
May 13, 2014 | 75.37 | 75.60 | 75.05 | 75.18 | 645,453 | -0.10(-0.14%) |
May 12, 2014 | 74.79 | 75.34 | 74.79 | 75.28 | 694,988 | +0.87(+1.16%) |
May 09, 2014 | 74.30 | 74.64 | 73.84 | 74.42 | 453,036 | -0.02(-0.03%) |
May 08, 2014 | 74.95 | 75.10 | 74.15 | 74.44 | 705,344 | -0.48(-0.64%) |
May 07, 2014 | 73.72 | 74.96 | 73.18 | 74.92 | 1,070,899 | +1.42(+1.93%) |
May 06, 2014 | 74.24 | 74.71 | 73.36 | 73.50 | 615,570 | -1.01(-1.36%) |
May 05, 2014 | 72.95 | 74.69 | 72.78 | 74.51 | 1,128,898 | +1.36(+1.86%) |
May 02, 2014 | 73.29 | 73.99 | 73.09 | 73.15 | 594,520 | -0.13(-0.18%) |
May 01, 2014 | 72.84 | 73.79 | 72.46 | 73.28 | 622,434 | +0.39(+0.54%) |
Apr 30, 2014 | 72.23 | 73.09 | 72.05 | 72.89 | 870,395 | +0.60(+0.83%) |
Apr 29, 2014 | 72.39 | 72.83 | 72.04 | 72.29 | 566,817 | +0.29(+0.40%) |
Apr 28, 2014 | 72.27 | 72.63 | 71.14 | 72.00 | 923,732 | +0.09(+0.13%) |
Apr 25, 2014 | 72.85 | 72.85 | 71.83 | 71.90 | 565,193 | -1.09(-1.49%) |
Apr 24, 2014 | 73.61 | 73.74 | 72.20 | 72.99 | 569,573 | -0.50(-0.68%) |
Apr 23, 2014 | 73.40 | 73.96 | 72.98 | 73.49 | 540,813 | +0.06(+0.08%) |
Apr 22, 2014 | 74.36 | 74.70 | 73.40 | 73.43 | 817,200 | -0.84(-1.14%) |
Apr 21, 2014 | 74.72 | 75.05 | 73.93 | 74.28 | 616,032 | -0.32(-0.43%) |
Apr 17, 2014 | 73.57 | 74.60 | 74.60 | 74.60 | 1,413,260 | +0.84(+1.15%) |
Apr 16, 2014 | 73.20 | 74.08 | 72.70 | 73.75 | 1,047,198 | +1.07(+1.47%) |
Apr 15, 2014 | 72.01 | 72.75 | 71.36 | 72.68 | 628,842 | +0.60(+0.83%) |
Apr 14, 2014 | 72.02 | 72.34 | 71.31 | 72.08 | 627,759 | +0.67(+0.93%) |
Apr 11, 2014 | 71.85 | 72.46 | 71.41 | 71.41 | 773,580 | -0.67(-0.92%) |
Apr 10, 2014 | 73.87 | 74.07 | 72.08 | 72.08 | 614,385 | -2.02(-2.72%) |
Apr 09, 2014 | 73.50 | 74.15 | 73.19 | 74.10 | 554,065 | +0.94(+1.28%) |
Apr 08, 2014 | 73.35 | 73.41 | 71.99 | 73.16 | 450,624 | -0.22(-0.29%) |
Apr 07, 2014 | 74.49 | 74.82 | 73.17 | 73.38 | 486,953 | -1.18(-1.59%) |
Apr 04, 2014 | 76.40 | 76.47 | 74.40 | 74.56 | 540,322 | -1.37(-1.80%) |
Apr 03, 2014 | 76.06 | 76.18 | 75.42 | 75.93 | 387,852 | +0.03(+0.04%) |
Apr 02, 2014 | 75.60 | 75.99 | 75.39 | 75.90 | 484,307 | +0.38(+0.50%) |
Apr 01, 2014 | 74.95 | 75.55 | 74.59 | 75.53 | 455,424 | +0.74(+0.99%) |
Mar 31, 2014 | 74.73 | 74.92 | 74.20 | 74.78 | 854,355 | +0.62(+0.84%) |
Mar 28, 2014 | 73.90 | 74.59 | 73.83 | 74.17 | 410,763 | +0.45(+0.61%) |
Mar 27, 2014 | 74.12 | 74.26 | 73.49 | 73.71 | 625,971 | -0.40(-0.54%) |
Mar 26, 2014 | 75.75 | 75.83 | 74.09 | 74.12 | 677,361 | -1.23(-1.63%) |
Mar 25, 2014 | 75.78 | 76.00 | 74.92 | 75.35 | 1,134,256 | +0.22(+0.29%) |
Mar 24, 2014 | 75.63 | 75.77 | 74.85 | 75.13 | 657,036 | -0.35(-0.46%) |
Mar 21, 2014 | 76.11 | 76.31 | 75.32 | 75.48 | 1,264,605 | +0.23(+0.30%) |
Mar 20, 2014 | 75.11 | 75.33 | 74.75 | 75.25 | 481,564 | +0.14(+0.19%) |
Mar 19, 2014 | 76.03 | 76.40 | 74.59 | 75.11 | 421,348 | -0.86(-1.14%) |
Mar 18, 2014 | 75.87 | 76.22 | 75.72 | 75.98 | 507,113 | +0.24(+0.32%) |
Mar 17, 2014 | 75.12 | 75.84 | 75.03 | 75.73 | 662,473 | +0.92(+1.23%) |
Mar 14, 2014 | 74.59 | 75.45 | 74.59 | 74.81 | 705,968 | +0.05(+0.06%) |
Mar 13, 2014 | 75.60 | 75.97 | 74.42 | 74.77 | 749,723 | -0.58(-0.77%) |
Mar 12, 2014 | 75.43 | 75.53 | 74.85 | 75.35 | 1,410,348 | -0.37(-0.48%) |
Mar 11, 2014 | 76.76 | 76.90 | 75.54 | 75.71 | 684,155 | -0.98(-1.27%) |
Mar 10, 2014 | 76.82 | 76.88 | 76.22 | 76.69 | 638,601 | -0.45(-0.58%) |
Mar 07, 2014 | 77.69 | 77.84 | 75.95 | 77.14 | 1,515,932 | -0.16(-0.21%) |
Mar 06, 2014 | 78.06 | 78.23 | 77.04 | 77.30 | 979,702 | -0.62(-0.80%) |
Mar 05, 2014 | 78.60 | 78.91 | 77.72 | 77.92 | 1,017,706 | -0.43(-0.55%) |
Mar 04, 2014 | 78.15 | 78.81 | 77.95 | 78.35 | 971,588 | +0.66(+0.85%) |