Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 78.00 | 78.66 | 76.65 | 76.65 | 5,325,094 | -1.64(-2.09%) |
Mar 30, 2015 | 78.62 | 78.76 | 77.93 | 78.29 | 3,150,409 | +0.10(+0.12%) |
Mar 27, 2015 | 78.00 | 78.46 | 77.82 | 78.19 | 2,923,396 | +0.68(+0.88%) |
Mar 26, 2015 | 77.03 | 78.06 | 77.03 | 77.51 | 1,811,259 | -0.22(-0.28%) |
Mar 25, 2015 | 79.08 | 79.28 | 77.73 | 77.73 | 2,244,500 | -1.38(-1.74%) |
Mar 24, 2015 | 79.60 | 79.79 | 79.09 | 79.10 | 2,790,536 | -0.39(-0.49%) |
Mar 23, 2015 | 79.56 | 80.04 | 79.26 | 79.49 | 2,319,468 | -0.04(-0.05%) |
Mar 20, 2015 | 77.10 | 79.60 | 76.85 | 79.53 | 4,398,700 | +2.52(+3.28%) |
Mar 19, 2015 | 77.75 | 77.85 | 76.99 | 77.01 | 3,387,691 | -0.75(-0.96%) |
Mar 18, 2015 | 76.61 | 78.14 | 75.89 | 77.76 | 4,291,946 | +1.13(+1.48%) |
Mar 17, 2015 | 76.90 | 77.25 | 76.41 | 76.63 | 3,395,437 | -0.40(-0.52%) |
Mar 16, 2015 | 77.12 | 77.34 | 76.56 | 77.03 | 3,539,319 | +0.30(+0.39%) |
Mar 13, 2015 | 78.34 | 78.39 | 76.44 | 76.73 | 3,084,116 | -1.65(-2.11%) |
Mar 12, 2015 | 77.75 | 78.39 | 77.34 | 78.38 | 2,741,433 | +1.34(+1.73%) |
Mar 11, 2015 | 76.94 | 77.40 | 76.73 | 77.04 | 2,636,756 | +0.05(+0.06%) |
Mar 10, 2015 | 78.11 | 78.31 | 76.94 | 76.99 | 3,245,256 | -1.64(-2.08%) |
Mar 09, 2015 | 78.97 | 79.34 | 78.46 | 78.63 | 2,906,422 | -0.02(-0.03%) |
Mar 06, 2015 | 79.93 | 79.93 | 78.32 | 78.65 | 4,666,561 | -2.14(-2.65%) |
Mar 05, 2015 | 80.13 | 81.06 | 80.09 | 80.80 | 2,644,574 | +0.55(+0.69%) |
Mar 04, 2015 | 80.06 | 80.54 | 79.53 | 80.24 | 3,811,525 | +0.23(+0.28%) |
Mar 03, 2015 | 80.85 | 80.98 | 80.22 | 80.01 | 3,829,627 | -0.91(-1.13%) |
Mar 02, 2015 | 80.71 | 81.33 | 80.41 | 80.93 | 3,575,428 | +0.21(+0.26%) |
Feb 27, 2015 | 80.93 | 81.17 | 80.36 | 80.71 | 5,098,068 | +0.21(+0.26%) |
Feb 26, 2015 | 79.43 | 82.07 | 79.31 | 80.50 | 23,000,718 | +0.84(+1.05%) |
Feb 25, 2015 | 76.85 | 80.48 | 76.84 | 79.66 | 7,413,425 | +2.61(+3.38%) |
Feb 24, 2015 | 77.69 | 78.69 | 76.57 | 77.06 | 8,330,496 | -2.18(-2.75%) |
Feb 23, 2015 | 78.59 | 79.41 | 78.38 | 79.24 | 3,219,753 | +0.65(+0.83%) |
Feb 20, 2015 | 77.59 | 78.65 | 77.54 | 78.59 | 3,732,765 | +1.03(+1.33%) |
Feb 19, 2015 | 78.31 | 78.31 | 77.50 | 77.56 | 2,127,006 | -0.77(-0.98%) |
Feb 18, 2015 | 78.26 | 78.74 | 77.73 | 78.32 | 2,984,697 | -0.02(-0.02%) |
Feb 17, 2015 | 78.53 | 79.18 | 78.22 | 78.34 | 3,747,871 | -0.15(-0.19%) |
Feb 13, 2015 | 78.12 | 78.48 | 78.48 | 78.48 | 2,148,139 | +0.35(+0.45%) |
Feb 12, 2015 | 78.39 | 78.77 | 77.94 | 78.13 | 2,580,787 | +0.01(+0.01%) |
Feb 11, 2015 | 78.64 | 78.72 | 77.16 | 78.13 | 3,003,462 | -0.33(-0.43%) |
Feb 10, 2015 | 79.11 | 79.34 | 77.45 | 78.46 | 3,642,540 | -0.27(-0.34%) |
Feb 09, 2015 | 77.87 | 79.49 | 77.82 | 78.73 | 3,453,256 | +0.79(+1.01%) |
Feb 06, 2015 | 80.49 | 80.55 | 77.58 | 77.94 | 6,613,379 | -3.14(-3.88%) |
Feb 05, 2015 | 80.02 | 81.63 | 79.92 | 81.08 | 2,335,341 | +1.42(+1.78%) |
Feb 04, 2015 | 80.50 | 80.86 | 79.51 | 79.66 | 2,084,639 | -1.01(-1.25%) |
Feb 03, 2015 | 79.57 | 80.73 | 79.48 | 80.67 | 2,050,369 | +1.01(+1.27%) |
Feb 02, 2015 | 78.93 | 79.84 | 77.89 | 79.66 | 2,356,176 | +0.73(+0.93%) |
Jan 30, 2015 | 79.50 | 80.12 | 78.86 | 78.93 | 2,445,188 | -1.20(-1.49%) |
Jan 29, 2015 | 80.38 | 80.67 | 79.49 | 80.13 | 2,404,705 | -0.37(-0.47%) |
Jan 28, 2015 | 81.98 | 82.62 | 80.45 | 80.50 | 2,616,038 | -1.23(-1.50%) |
Jan 27, 2015 | 82.09 | 82.52 | 81.46 | 81.73 | 2,480,444 | -1.12(-1.35%) |
Jan 26, 2015 | 81.59 | 82.95 | 80.95 | 82.85 | 3,745,613 | +1.76(+2.17%) |
Jan 23, 2015 | 80.71 | 81.71 | 80.47 | 81.09 | 3,181,052 | +0.63(+0.78%) |
Jan 22, 2015 | 79.19 | 80.54 | 78.97 | 80.46 | 5,142,966 | +1.69(+2.15%) |
Jan 21, 2015 | 78.82 | 79.47 | 78.61 | 78.77 | 2,343,224 | -0.31(-0.39%) |
Jan 20, 2015 | 79.79 | 79.79 | 78.27 | 79.08 | 2,470,530 | -0.24(-0.30%) |
Jan 16, 2015 | 78.36 | 79.42 | 78.05 | 79.31 | 2,990,952 | +0.93(+1.18%) |
Jan 15, 2015 | 79.18 | 80.09 | 78.32 | 78.39 | 3,759,121 | -0.80(-1.01%) |
Jan 14, 2015 | 79.28 | 79.74 | 78.98 | 79.18 | 2,905,437 | -0.50(-0.63%) |
Jan 13, 2015 | 81.05 | 81.19 | 79.18 | 79.69 | 2,542,759 | -0.90(-1.11%) |
Jan 12, 2015 | 81.13 | 81.28 | 80.56 | 80.58 | 1,828,905 | -0.35(-0.43%) |
Jan 09, 2015 | 81.45 | 81.63 | 80.58 | 80.93 | 1,625,905 | -0.42(-0.51%) |
Jan 08, 2015 | 81.06 | 81.58 | 80.87 | 81.35 | 2,720,454 | +0.75(+0.93%) |
Jan 07, 2015 | 80.24 | 80.88 | 79.83 | 80.60 | 2,278,672 | +0.84(+1.05%) |
Jan 06, 2015 | 80.03 | 80.54 | 79.73 | 79.76 | 2,861,298 | -0.21(-0.26%) |
Jan 05, 2015 | 81.15 | 81.15 | 79.75 | 79.97 | 2,609,723 | -1.17(-1.44%) |
Jan 02, 2015 | 80.73 | 81.34 | 80.52 | 81.15 | 1,796,852 | +0.67(+0.83%) |
Dec 31, 2014 | 81.87 | 80.48 | 80.48 | 80.48 | 1,680,041 | -1.21(-1.48%) |
Dec 30, 2014 | 81.74 | 82.12 | 81.47 | 81.69 | 1,823,647 | -0.24(-0.29%) |
Dec 29, 2014 | 81.94 | 82.47 | 81.73 | 81.93 | 1,412,679 | -0.01(-0.01%) |
Dec 26, 2014 | 82.03 | 82.27 | 81.87 | 81.94 | 1,198,030 | -0.09(-0.11%) |
Dec 24, 2014 | 82.07 | 82.03 | 82.03 | 82.03 | 937,054 | +0.08(+0.10%) |
Dec 23, 2014 | 82.11 | 82.61 | 81.78 | 81.94 | 2,546,211 | -0.02(-0.03%) |
Dec 22, 2014 | 80.80 | 82.03 | 80.74 | 81.97 | 1,948,580 | +0.94(+1.16%) |
Dec 19, 2014 | 80.89 | 81.16 | 80.07 | 81.03 | 3,961,689 | +0.77(+0.96%) |
Dec 18, 2014 | 79.72 | 80.28 | 79.33 | 80.26 | 2,793,504 | +1.17(+1.48%) |
Dec 17, 2014 | 78.19 | 79.12 | 77.82 | 79.09 | 2,633,297 | +1.11(+1.42%) |
Dec 16, 2014 | 78.89 | 79.23 | 77.88 | 77.98 | 2,920,604 | -1.36(-1.71%) |
Dec 15, 2014 | 80.55 | 80.73 | 79.12 | 79.34 | 2,254,220 | -0.92(-1.15%) |
Dec 12, 2014 | 80.97 | 81.64 | 80.23 | 80.26 | 1,825,388 | -0.81(-0.99%) |
Dec 11, 2014 | 81.41 | 81.65 | 80.94 | 81.06 | 2,549,932 | -0.18(-0.22%) |
Dec 10, 2014 | 81.28 | 82.00 | 81.08 | 81.24 | 2,252,452 | -0.49(-0.61%) |
Dec 09, 2014 | 81.12 | 81.80 | 80.89 | 81.74 | 2,058,601 | +0.01(+0.01%) |
Dec 08, 2014 | 81.44 | 82.44 | 81.38 | 81.73 | 2,682,762 | +0.19(+0.23%) |
Dec 05, 2014 | 82.31 | 82.62 | 81.32 | 81.54 | 2,619,493 | -0.87(-1.05%) |
Dec 04, 2014 | 82.37 | 82.70 | 82.13 | 82.41 | 2,014,155 | -0.06(-0.07%) |
Dec 03, 2014 | 83.13 | 83.21 | 82.47 | 82.47 | 2,230,891 | -0.24(-0.28%) |
Dec 02, 2014 | 82.98 | 82.98 | 81.44 | 82.70 | 4,738,353 | -1.23(-1.47%) |
Dec 01, 2014 | 84.15 | 85.23 | 83.78 | 83.94 | 3,037,826 | -1.23(-1.45%) |
Nov 28, 2014 | 85.25 | 86.22 | 85.06 | 85.17 | 1,137,552 | +0.25(+0.30%) |
Nov 26, 2014 | 84.73 | 84.92 | 84.92 | 84.92 | 1,767,952 | +0.43(+0.51%) |
Nov 25, 2014 | 83.09 | 84.72 | 82.99 | 84.49 | 3,207,123 | +1.38(+1.66%) |
Nov 24, 2014 | 82.88 | 83.34 | 82.71 | 83.11 | 2,523,332 | +0.30(+0.36%) |
Nov 21, 2014 | 82.46 | 82.82 | 81.98 | 82.81 | 3,736,135 | +1.13(+1.38%) |
Nov 20, 2014 | 81.61 | 81.95 | 81.35 | 81.68 | 1,733,716 | -0.08(-0.10%) |
Nov 19, 2014 | 81.85 | 81.90 | 81.07 | 81.76 | 1,727,413 | +0.13(+0.16%) |
Nov 18, 2014 | 80.85 | 81.77 | 80.71 | 81.63 | 1,990,193 | +0.90(+1.12%) |
Nov 17, 2014 | 80.62 | 81.19 | 80.62 | 80.73 | 1,966,412 | +0.01(+0.01%) |
Nov 14, 2014 | 80.95 | 81.15 | 80.54 | 80.72 | 1,529,360 | -0.34(-0.42%) |
Nov 13, 2014 | 80.82 | 81.47 | 80.82 | 81.06 | 1,692,991 | +0.17(+0.21%) |
Nov 12, 2014 | 80.67 | 80.94 | 80.22 | 80.89 | 2,173,770 | +0.19(+0.24%) |
Nov 11, 2014 | 80.92 | 80.92 | 80.07 | 80.70 | 1,813,071 | +0.16(+0.20%) |
Nov 10, 2014 | 80.14 | 80.68 | 79.98 | 80.54 | 2,473,109 | -0.14(-0.17%) |
Nov 07, 2014 | 80.96 | 81.21 | 80.06 | 80.68 | 3,100,907 | -0.06(-0.08%) |
Nov 06, 2014 | 80.86 | 82.29 | 79.87 | 80.74 | 5,196,990 | +1.54(+1.95%) |
Nov 05, 2014 | 78.88 | 79.21 | 78.24 | 79.20 | 2,494,184 | +0.62(+0.79%) |
Nov 04, 2014 | 78.64 | 78.91 | 77.63 | 78.57 | 3,877,909 | +0.02(+0.02%) |
Nov 03, 2014 | 77.72 | 78.79 | 77.72 | 78.56 | 3,389,263 | -0.52(-0.66%) |
Oct 31, 2014 | 80.74 | 81.40 | 79.02 | 79.08 | 4,877,384 | -1.14(-1.42%) |
Oct 30, 2014 | 78.36 | 80.56 | 77.56 | 80.21 | 3,744,871 | +3.12(+4.05%) |
Oct 29, 2014 | 78.14 | 78.26 | 76.93 | 77.09 | 3,662,117 | -1.09(-1.40%) |
Oct 28, 2014 | 77.22 | 78.24 | 77.22 | 78.19 | 1,972,446 | +0.20(+0.26%) |
Oct 27, 2014 | 77.67 | 78.08 | 78.00 | 77.98 | 2,052,290 | -0.02(-0.02%) |
Oct 24, 2014 | 77.64 | 78.08 | 77.36 | 78.00 | 1,778,027 | +0.24(+0.31%) |
Oct 23, 2014 | 77.46 | 78.06 | 77.24 | 77.76 | 1,850,329 | +0.75(+0.98%) |
Oct 22, 2014 | 77.59 | 78.04 | 76.94 | 77.00 | 1,510,823 | -0.54(-0.69%) |
Oct 21, 2014 | 76.58 | 77.56 | 76.25 | 77.54 | 1,723,283 | +1.22(+1.60%) |
Oct 20, 2014 | 75.60 | 76.34 | 75.29 | 76.31 | 1,741,982 | +0.75(+0.99%) |
Oct 17, 2014 | 75.56 | 76.10 | 75.21 | 75.57 | 2,577,294 | +0.58(+0.77%) |
Oct 16, 2014 | 73.60 | 75.23 | 73.59 | 74.99 | 2,709,543 | +0.39(+0.52%) |
Oct 15, 2014 | 75.38 | 75.96 | 73.16 | 74.60 | 4,256,567 | -1.11(-1.47%) |
Oct 14, 2014 | 75.91 | 76.88 | 75.39 | 75.71 | 3,142,058 | +0.25(+0.33%) |
Oct 13, 2014 | 76.70 | 76.90 | 75.38 | 75.46 | 2,745,823 | -1.35(-1.76%) |
Oct 10, 2014 | 76.97 | 78.14 | 76.74 | 76.81 | 3,174,898 | -0.03(-0.04%) |
Oct 09, 2014 | 77.27 | 78.02 | 76.59 | 76.85 | 2,859,176 | -0.47(-0.61%) |
Oct 08, 2014 | 75.83 | 77.37 | 75.65 | 77.32 | 2,038,539 | +1.60(+2.11%) |
Oct 07, 2014 | 75.89 | 76.40 | 75.67 | 75.72 | 1,868,005 | -0.42(-0.55%) |
Oct 06, 2014 | 76.45 | 76.64 | 75.91 | 76.14 | 1,819,749 | +0.00(+0.00%) |
Oct 03, 2014 | 75.96 | 76.47 | 75.82 | 76.14 | 3,696,052 | +0.32(+0.42%) |
Oct 02, 2014 | 75.83 | 76.29 | 75.50 | 75.83 | 2,061,486 | +0.03(+0.04%) |
Oct 01, 2014 | 76.13 | 76.30 | 75.50 | 75.79 | 2,378,051 | -0.15(-0.19%) |
Sep 30, 2014 | 76.08 | 76.37 | 75.64 | 75.94 | 3,600,177 | +0.06(+0.09%) |
Sep 29, 2014 | 75.34 | 76.16 | 75.25 | 75.87 | 2,638,998 | +0.08(+0.11%) |
Sep 26, 2014 | 75.46 | 76.38 | 75.44 | 75.79 | 3,374,999 | +0.27(+0.35%) |
Sep 25, 2014 | 76.10 | 76.37 | 75.44 | 75.53 | 2,206,259 | -0.87(-1.14%) |
Sep 24, 2014 | 76.24 | 77.02 | 75.95 | 76.39 | 1,619,526 | +0.21(+0.28%) |
Sep 23, 2014 | 76.51 | 76.98 | 76.17 | 76.18 | 1,529,622 | -0.31(-0.40%) |
Sep 22, 2014 | 77.14 | 77.16 | 76.12 | 76.49 | 2,145,943 | -0.69(-0.89%) |
Sep 19, 2014 | 78.01 | 78.20 | 76.94 | 77.18 | 3,282,081 | -0.29(-0.38%) |
Sep 18, 2014 | 77.48 | 78.09 | 77.25 | 77.47 | 2,093,496 | +0.20(+0.26%) |
Sep 17, 2014 | 77.38 | 77.74 | 77.05 | 77.27 | 2,372,942 | +0.13(+0.17%) |
Sep 16, 2014 | 76.87 | 77.45 | 76.66 | 77.14 | 2,622,278 | +0.27(+0.35%) |
Sep 15, 2014 | 77.44 | 77.51 | 76.51 | 76.87 | 3,656,809 | -0.70(-0.91%) |
Sep 12, 2014 | 78.96 | 78.98 | 77.10 | 77.58 | 2,548,753 | -1.47(-1.86%) |
Sep 11, 2014 | 78.76 | 79.16 | 78.32 | 79.05 | 2,535,632 | +0.29(+0.37%) |
Sep 10, 2014 | 79.19 | 79.63 | 78.68 | 78.76 | 2,174,459 | -0.88(-1.11%) |
Sep 09, 2014 | 80.08 | 80.29 | 79.29 | 79.64 | 1,811,815 | -0.65(-0.81%) |
Sep 08, 2014 | 80.64 | 80.72 | 80.01 | 80.28 | 1,185,534 | -0.22(-0.27%) |
Sep 05, 2014 | 79.60 | 80.56 | 79.52 | 80.50 | 1,832,021 | +0.83(+1.04%) |
Sep 04, 2014 | 79.53 | 79.94 | 79.39 | 79.67 | 3,044,553 | +0.40(+0.50%) |
Sep 03, 2014 | 78.90 | 79.39 | 78.82 | 79.27 | 2,851,706 | -0.54(-0.68%) |
Sep 02, 2014 | 80.10 | 80.10 | 79.27 | 79.81 | 3,314,849 | +0.15(+0.18%) |
Aug 29, 2014 | 80.09 | 79.67 | 79.67 | 79.67 | 2,848,493 | -0.15(-0.18%) |
Aug 28, 2014 | 79.81 | 80.15 | 79.69 | 79.81 | 1,305,008 | -0.02(-0.02%) |
Aug 27, 2014 | 79.93 | 80.30 | 79.63 | 79.83 | 1,754,423 | +0.16(+0.20%) |
Aug 26, 2014 | 80.06 | 80.06 | 79.51 | 79.67 | 1,421,308 | -0.24(-0.30%) |
Aug 25, 2014 | 79.83 | 79.96 | 79.51 | 79.91 | 1,489,638 | +0.62(+0.78%) |
Aug 22, 2014 | 79.94 | 79.98 | 79.11 | 79.29 | 2,052,880 | -0.65(-0.81%) |
Aug 21, 2014 | 79.97 | 80.70 | 79.79 | 79.94 | 3,600,620 | +0.22(+0.27%) |
Aug 20, 2014 | 79.98 | 80.01 | 79.06 | 79.72 | 2,170,861 | -0.32(-0.40%) |
Aug 19, 2014 | 80.61 | 80.72 | 79.65 | 80.04 | 2,703,305 | -0.58(-0.72%) |
Aug 18, 2014 | 80.07 | 80.62 | 79.90 | 80.62 | 2,245,250 | +1.27(+1.60%) |
Aug 15, 2014 | 79.25 | 79.72 | 78.92 | 79.35 | 2,096,693 | +0.53(+0.68%) |
Aug 14, 2014 | 78.82 | 78.89 | 78.35 | 78.82 | 1,537,919 | +0.27(+0.35%) |
Aug 13, 2014 | 78.51 | 78.67 | 77.99 | 78.55 | 2,224,791 | +0.40(+0.52%) |
Aug 12, 2014 | 79.09 | 79.13 | 77.93 | 78.14 | 2,982,610 | -1.07(-1.35%) |
Aug 11, 2014 | 79.61 | 80.45 | 79.16 | 79.21 | 2,476,814 | -0.06(-0.08%) |
Aug 08, 2014 | 78.53 | 79.18 | 78.25 | 79.27 | 2,319,288 | +0.70(+0.89%) |
Aug 07, 2014 | 77.54 | 78.87 | 77.39 | 78.57 | 3,985,544 | +1.28(+1.66%) |
Aug 06, 2014 | 76.84 | 77.59 | 76.06 | 77.29 | 3,010,080 | +0.69(+0.91%) |
Aug 05, 2014 | 76.71 | 76.98 | 76.04 | 76.59 | 2,453,370 | -0.62(-0.81%) |
Aug 04, 2014 | 76.56 | 77.35 | 75.86 | 77.21 | 2,291,406 | +0.98(+1.28%) |
Aug 01, 2014 | 76.33 | 77.25 | 76.02 | 76.24 | 2,129,162 | -0.03(-0.04%) |
Jul 31, 2014 | 77.44 | 77.78 | 76.27 | 76.27 | 3,023,641 | -1.50(-1.93%) |
Jul 30, 2014 | 75.61 | 78.83 | 75.61 | 77.77 | 3,556,404 | +3.15(+4.22%) |
Jul 29, 2014 | 74.75 | 75.31 | 74.55 | 74.62 | 2,071,374 | -0.04(-0.05%) |
Jul 28, 2014 | 74.70 | 75.03 | 74.34 | 74.66 | 2,070,106 | +0.15(+0.20%) |
Jul 25, 2014 | 74.53 | 75.10 | 74.43 | 74.51 | 1,118,819 | -0.12(-0.16%) |
Jul 24, 2014 | 75.10 | 75.19 | 74.55 | 74.64 | 1,388,002 | -0.48(-0.63%) |
Jul 23, 2014 | 75.29 | 75.39 | 75.02 | 75.11 | 1,524,877 | +0.06(+0.09%) |
Jul 22, 2014 | 74.60 | 75.10 | 74.17 | 75.05 | 1,935,254 | +0.82(+1.11%) |
Jul 21, 2014 | 74.47 | 74.60 | 74.16 | 74.22 | 1,276,220 | -0.49(-0.66%) |
Jul 18, 2014 | 73.72 | 74.76 | 73.63 | 74.72 | 1,933,032 | +1.32(+1.79%) |
Jul 17, 2014 | 74.07 | 74.33 | 73.32 | 73.40 | 1,646,819 | -0.98(-1.31%) |
Jul 16, 2014 | 74.26 | 74.47 | 73.88 | 74.38 | 1,601,785 | +0.34(+0.46%) |
Jul 15, 2014 | 74.30 | 74.35 | 73.38 | 74.04 | 2,198,636 | -0.27(-0.37%) |
Jul 14, 2014 | 74.30 | 74.42 | 73.87 | 74.31 | 1,818,183 | +0.27(+0.36%) |
Jul 11, 2014 | 73.81 | 74.20 | 73.52 | 74.05 | 1,319,562 | +0.19(+0.25%) |
Jul 10, 2014 | 72.93 | 74.03 | 72.81 | 73.86 | 1,942,571 | +0.44(+0.59%) |
Jul 09, 2014 | 73.09 | 73.64 | 72.62 | 73.42 | 1,997,024 | +0.41(+0.56%) |
Jul 08, 2014 | 73.09 | 73.36 | 72.72 | 73.01 | 2,166,115 | -0.30(-0.41%) |
Jul 07, 2014 | 72.49 | 73.41 | 72.40 | 73.31 | 2,221,408 | +0.58(+0.80%) |
Jul 03, 2014 | 72.50 | 72.73 | 72.73 | 72.73 | 1,442,687 | +0.22(+0.30%) |
Jul 02, 2014 | 72.48 | 72.86 | 72.12 | 72.51 | 2,367,631 | +0.02(+0.03%) |
Jul 01, 2014 | 72.79 | 72.79 | 72.12 | 72.49 | 2,994,304 | -0.22(-0.30%) |
Jun 30, 2014 | 71.93 | 72.72 | 71.82 | 72.70 | 2,681,305 | +0.78(+1.08%) |
Jun 27, 2014 | 71.55 | 72.32 | 71.55 | 71.93 | 1,730,929 | +0.32(+0.44%) |
Jun 26, 2014 | 72.11 | 72.19 | 71.58 | 71.61 | 1,848,047 | -0.53(-0.73%) |
Jun 25, 2014 | 71.50 | 72.38 | 71.50 | 72.14 | 1,393,794 | +0.02(+0.03%) |
Jun 24, 2014 | 71.75 | 72.41 | 71.73 | 72.11 | 1,514,165 | +0.13(+0.18%) |
Jun 23, 2014 | 71.91 | 72.11 | 71.78 | 71.99 | 1,132,579 | -0.01(-0.01%) |
Jun 20, 2014 | 71.69 | 72.03 | 71.37 | 71.99 | 2,241,435 | +0.28(+0.39%) |
Jun 19, 2014 | 71.11 | 71.71 | 70.86 | 71.71 | 1,801,171 | +0.55(+0.77%) |
Jun 18, 2014 | 71.15 | 71.30 | 70.34 | 71.16 | 1,923,999 | -0.13(-0.18%) |
Jun 17, 2014 | 70.97 | 71.48 | 70.60 | 71.29 | 2,137,916 | +0.24(+0.34%) |
Jun 16, 2014 | 71.66 | 71.72 | 70.63 | 71.05 | 1,475,815 | -0.41(-0.58%) |
Jun 13, 2014 | 71.57 | 71.59 | 70.64 | 71.46 | 1,604,465 | +0.44(+0.61%) |
Jun 12, 2014 | 71.44 | 71.44 | 70.67 | 71.02 | 2,202,650 | -0.43(-0.60%) |
Jun 11, 2014 | 71.68 | 71.68 | 71.10 | 71.45 | 1,405,553 | -0.44(-0.62%) |
Jun 10, 2014 | 71.94 | 72.66 | 71.47 | 71.89 | 1,574,060 | -0.89(-1.22%) |
Jun 06, 2014 | 72.30 | 72.96 | 72.16 | 72.78 | 1,810,367 | +0.56(+0.77%) |
Jun 05, 2014 | 71.73 | 72.30 | 71.44 | 72.22 | 1,972,369 | +0.58(+0.81%) |
Jun 04, 2014 | 71.41 | 71.73 | 71.07 | 71.64 | 2,356,715 | +0.23(+0.33%) |
Jun 03, 2014 | 71.14 | 71.55 | 71.14 | 71.41 | 1,953,800 | +0.27(+0.37%) |
Jun 02, 2014 | 72.17 | 72.26 | 70.97 | 71.14 | 2,852,643 | -1.00(-1.38%) |
May 30, 2014 | 71.89 | 72.22 | 71.72 | 72.14 | 2,082,868 | +0.20(+0.28%) |
May 29, 2014 | 71.74 | 72.00 | 71.47 | 71.94 | 1,533,192 | +0.15(+0.21%) |
May 28, 2014 | 71.21 | 71.87 | 71.10 | 71.79 | 1,704,160 | +0.15(+0.21%) |
May 27, 2014 | 71.33 | 71.88 | 71.29 | 71.64 | 1,641,861 | +0.47(+0.67%) |
May 23, 2014 | 71.22 | 71.16 | 71.16 | 71.16 | 1,533,994 | -0.19(-0.27%) |
May 22, 2014 | 71.19 | 71.52 | 71.09 | 71.35 | 976,100 | +0.22(+0.31%) |
May 21, 2014 | 70.94 | 71.20 | 70.82 | 71.14 | 1,487,596 | +0.28(+0.40%) |
May 20, 2014 | 70.69 | 71.24 | 70.43 | 70.85 | 2,084,196 | +0.15(+0.22%) |
May 19, 2014 | 71.27 | 71.72 | 70.63 | 70.70 | 1,882,599 | -0.82(-1.15%) |
May 16, 2014 | 71.43 | 72.08 | 71.03 | 71.52 | 1,961,717 | +0.16(+0.23%) |
May 15, 2014 | 71.31 | 71.43 | 70.60 | 71.36 | 1,865,834 | -0.08(-0.11%) |
May 14, 2014 | 71.34 | 71.96 | 71.33 | 71.44 | 1,558,305 | +0.19(+0.26%) |
May 13, 2014 | 71.07 | 72.44 | 71.02 | 71.26 | 1,653,150 | +0.18(+0.25%) |
May 12, 2014 | 71.51 | 71.51 | 70.96 | 71.08 | 2,147,809 | -0.27(-0.38%) |
May 09, 2014 | 71.17 | 71.35 | 70.85 | 71.35 | 1,602,402 | +0.32(+0.45%) |
May 08, 2014 | 70.99 | 71.37 | 70.70 | 71.03 | 2,119,707 | -0.08(-0.11%) |
May 07, 2014 | 71.10 | 71.54 | 70.50 | 71.11 | 3,532,563 | +0.93(+1.32%) |
May 06, 2014 | 70.46 | 70.59 | 70.14 | 70.19 | 3,420,577 | -0.97(-1.36%) |
May 05, 2014 | 69.82 | 71.49 | 69.72 | 71.15 | 3,436,028 | +1.13(+1.61%) |
May 02, 2014 | 69.28 | 70.83 | 69.18 | 70.03 | 3,464,462 | +0.62(+0.89%) |
May 01, 2014 | 67.65 | 69.64 | 67.37 | 69.41 | 4,276,635 | +2.18(+3.24%) |
Apr 30, 2014 | 66.86 | 67.42 | 66.77 | 67.22 | 2,780,693 | +0.42(+0.63%) |
Apr 29, 2014 | 67.36 | 67.47 | 66.72 | 66.81 | 2,067,871 | -0.37(-0.55%) |
Apr 28, 2014 | 67.08 | 67.45 | 66.65 | 67.18 | 2,036,493 | +0.31(+0.46%) |
Apr 25, 2014 | 67.06 | 67.28 | 66.75 | 66.87 | 1,321,556 | -0.39(-0.57%) |
Apr 24, 2014 | 67.81 | 67.83 | 66.87 | 67.26 | 4,430,893 | -0.38(-0.56%) |
Apr 23, 2014 | 67.34 | 67.69 | 66.95 | 67.64 | 1,835,302 | +0.08(+0.12%) |
Apr 22, 2014 | 66.84 | 67.72 | 66.69 | 67.55 | 2,692,930 | +0.68(+1.01%) |
Apr 21, 2014 | 66.72 | 66.88 | 66.25 | 66.88 | 1,829,591 | +0.35(+0.53%) |
Apr 17, 2014 | 66.40 | 66.52 | 66.52 | 66.52 | 2,268,875 | +0.22(+0.33%) |
Apr 16, 2014 | 66.22 | 66.40 | 65.95 | 66.31 | 1,998,468 | +0.56(+0.86%) |
Apr 15, 2014 | 65.44 | 65.89 | 65.08 | 65.74 | 2,129,806 | +0.30(+0.46%) |
Apr 14, 2014 | 65.20 | 65.73 | 64.88 | 65.45 | 2,024,754 | +0.61(+0.94%) |
Apr 11, 2014 | 65.39 | 65.63 | 64.83 | 64.83 | 2,837,751 | -0.80(-1.23%) |
Apr 10, 2014 | 65.88 | 66.27 | 65.38 | 65.64 | 3,096,671 | -0.26(-0.39%) |
Apr 09, 2014 | 65.72 | 66.00 | 65.12 | 65.90 | 2,452,876 | +0.30(+0.45%) |
Apr 08, 2014 | 64.94 | 65.74 | 64.53 | 65.60 | 3,716,251 | +0.93(+1.43%) |
Apr 07, 2014 | 64.78 | 65.56 | 64.62 | 64.67 | 4,334,948 | -0.05(-0.07%) |
Apr 04, 2014 | 65.51 | 65.54 | 64.22 | 64.72 | 3,598,009 | -0.42(-0.64%) |
Apr 03, 2014 | 65.22 | 65.43 | 64.70 | 65.14 | 1,904,942 | -0.02(-0.02%) |
Apr 02, 2014 | 65.34 | 66.00 | 65.04 | 65.15 | 2,696,528 | -0.27(-0.42%) |