Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 85.11 | 85.18 | 84.24 | 84.53 | 3,084,008 | -0.71(-0.83%) |
Apr 29, 2015 | 85.11 | 85.54 | 84.93 | 85.24 | 1,807,179 | -0.28(-0.32%) |
Apr 28, 2015 | 84.97 | 85.51 | 84.63 | 85.51 | 2,393,438 | +0.54(+0.63%) |
Apr 27, 2015 | 85.61 | 85.67 | 84.89 | 84.98 | 3,474,994 | -0.42(-0.49%) |
Apr 24, 2015 | 85.47 | 85.50 | 85.20 | 85.40 | 1,927,684 | +0.02(+0.03%) |
Apr 23, 2015 | 85.03 | 85.65 | 84.99 | 85.37 | 1,231,690 | +0.17(+0.20%) |
Apr 22, 2015 | 84.94 | 85.25 | 84.51 | 85.20 | 1,473,512 | +0.41(+0.48%) |
Apr 21, 2015 | 85.06 | 85.48 | 84.64 | 84.80 | 1,348,084 | -0.27(-0.32%) |
Apr 20, 2015 | 85.04 | 85.36 | 84.94 | 85.06 | 1,510,305 | +0.53(+0.63%) |
Apr 17, 2015 | 85.01 | 85.01 | 84.16 | 84.54 | 3,316,769 | -0.87(-1.02%) |
Apr 16, 2015 | 85.37 | 85.66 | 85.12 | 85.41 | 2,366,437 | -0.07(-0.09%) |
Apr 15, 2015 | 85.24 | 85.74 | 85.22 | 85.48 | 1,962,632 | +0.46(+0.54%) |
Apr 14, 2015 | 84.72 | 85.10 | 84.48 | 85.02 | 1,899,344 | +0.29(+0.35%) |
Apr 13, 2015 | 84.93 | 85.24 | 84.73 | 84.73 | 2,202,858 | -0.35(-0.41%) |
Apr 10, 2015 | 84.76 | 85.09 | 84.67 | 85.08 | 1,285,479 | +0.53(+0.62%) |
Apr 09, 2015 | 84.16 | 84.66 | 83.87 | 84.55 | 2,324,466 | +0.36(+0.42%) |
Apr 08, 2015 | 84.26 | 84.50 | 83.94 | 84.20 | 1,441,047 | +0.10(+0.12%) |
Apr 07, 2015 | 84.21 | 84.58 | 84.10 | 84.10 | 2,191,604 | -0.27(-0.32%) |
Apr 06, 2015 | 83.44 | 84.60 | 83.39 | 84.37 | 1,456,618 | +0.59(+0.70%) |
Apr 02, 2015 | 83.37 | 83.78 | 83.78 | 83.78 | 1,575,442 | +0.30(+0.36%) |
Apr 01, 2015 | 83.72 | 83.78 | 83.11 | 83.48 | 2,077,400 | -0.31(-0.37%) |
Mar 31, 2015 | 83.82 | 84.30 | 83.69 | 83.79 | 3,702,887 | -0.64(-0.76%) |
Mar 30, 2015 | 83.82 | 84.59 | 83.82 | 84.43 | 1,189,981 | +1.12(+1.35%) |
Mar 27, 2015 | 83.11 | 83.38 | 82.97 | 83.31 | 1,542,732 | +0.15(+0.19%) |
Mar 26, 2015 | 83.14 | 83.54 | 82.72 | 83.15 | 1,762,102 | -0.24(-0.28%) |
Mar 25, 2015 | 84.59 | 84.66 | 83.39 | 83.39 | 1,764,116 | -1.05(-1.25%) |
Mar 24, 2015 | 85.04 | 85.04 | 84.41 | 84.44 | 1,259,525 | -0.64(-0.75%) |
Mar 23, 2015 | 85.16 | 85.55 | 85.07 | 85.08 | 1,431,241 | -0.07(-0.09%) |
Mar 20, 2015 | 84.77 | 85.34 | 84.66 | 85.16 | 1,429,990 | +0.81(+0.96%) |
Mar 19, 2015 | 84.73 | 84.85 | 84.17 | 84.35 | 1,436,273 | -0.64(-0.75%) |
Mar 18, 2015 | 83.55 | 85.29 | 83.51 | 84.99 | 2,504,701 | +1.11(+1.32%) |
Mar 17, 2015 | 83.94 | 84.05 | 83.52 | 83.88 | 2,414,172 | -0.30(-0.36%) |
Mar 16, 2015 | 83.53 | 84.21 | 83.47 | 84.18 | 1,689,968 | +1.06(+1.27%) |
Mar 13, 2015 | 83.42 | 83.43 | 82.53 | 83.12 | 2,081,157 | -0.48(-0.57%) |
Mar 12, 2015 | 82.84 | 83.63 | 82.84 | 83.59 | 2,446,343 | +1.01(+1.22%) |
Mar 11, 2015 | 82.74 | 82.83 | 82.45 | 82.58 | 2,317,987 | +0.06(+0.07%) |
Mar 10, 2015 | 83.25 | 83.25 | 82.52 | 82.53 | 2,916,683 | -1.34(-1.60%) |
Mar 09, 2015 | 83.64 | 84.03 | 83.60 | 83.87 | 1,643,998 | +0.36(+0.43%) |
Mar 06, 2015 | 84.26 | 84.54 | 83.38 | 83.51 | 1,890,060 | -1.22(-1.44%) |
Mar 05, 2015 | 84.72 | 84.82 | 84.49 | 84.73 | 2,286,466 | +0.11(+0.13%) |
Mar 04, 2015 | 84.86 | 84.96 | 84.26 | 84.62 | 1,532,744 | -0.34(-0.40%) |
Mar 03, 2015 | 85.21 | 85.21 | 84.82 | 84.96 | 1,481,670 | -0.40(-0.46%) |
Mar 02, 2015 | 85.14 | 85.36 | 84.89 | 85.36 | 2,180,952 | +0.38(+0.45%) |
Feb 27, 2015 | 85.17 | 85.33 | 84.94 | 84.98 | 2,917,639 | -0.23(-0.27%) |
Feb 26, 2015 | 85.43 | 85.46 | 84.97 | 85.20 | 1,401,963 | -0.33(-0.39%) |
Feb 25, 2015 | 85.58 | 85.75 | 85.37 | 85.54 | 3,457,388 | -0.10(-0.11%) |
Feb 24, 2015 | 85.35 | 85.75 | 85.27 | 85.63 | 1,419,266 | +0.31(+0.36%) |
Feb 23, 2015 | 85.21 | 85.33 | 85.05 | 85.33 | 1,313,858 | -0.15(-0.17%) |
Feb 20, 2015 | 84.88 | 85.48 | 84.43 | 85.47 | 2,188,008 | +0.51(+0.60%) |
Feb 19, 2015 | 84.96 | 85.22 | 84.78 | 84.96 | 1,794,832 | -0.32(-0.38%) |
Feb 18, 2015 | 85.19 | 85.33 | 85.02 | 85.28 | 2,629,526 | -0.13(-0.15%) |
Feb 17, 2015 | 85.11 | 85.45 | 84.91 | 85.41 | 2,464,638 | +0.17(+0.20%) |
Feb 13, 2015 | 85.05 | 85.24 | 85.24 | 85.24 | 1,878,725 | +0.26(+0.30%) |
Feb 12, 2015 | 84.56 | 85.03 | 84.42 | 84.99 | 1,645,488 | +0.90(+1.07%) |
Feb 11, 2015 | 84.12 | 84.30 | 83.65 | 84.09 | 1,845,566 | -0.15(-0.17%) |
Feb 10, 2015 | 83.99 | 84.34 | 83.51 | 84.23 | 1,758,547 | +0.72(+0.86%) |
Feb 09, 2015 | 83.59 | 83.92 | 83.31 | 83.51 | 1,507,012 | -0.36(-0.42%) |
Feb 06, 2015 | 84.35 | 84.63 | 83.67 | 83.87 | 2,066,807 | -0.24(-0.29%) |
Feb 05, 2015 | 83.54 | 84.16 | 83.52 | 84.11 | 1,983,884 | +0.91(+1.09%) |
Feb 04, 2015 | 83.29 | 83.74 | 83.00 | 83.21 | 2,183,557 | -0.35(-0.42%) |
Feb 03, 2015 | 82.67 | 83.60 | 82.63 | 83.55 | 2,292,840 | +1.32(+1.60%) |
Feb 02, 2015 | 81.47 | 82.27 | 80.63 | 82.24 | 2,156,184 | +1.12(+1.39%) |
Jan 30, 2015 | 81.56 | 82.17 | 81.00 | 81.11 | 3,692,009 | -1.15(-1.40%) |
Jan 29, 2015 | 81.69 | 82.39 | 80.99 | 82.26 | 2,146,418 | +0.61(+0.75%) |
Jan 28, 2015 | 83.52 | 83.52 | 81.57 | 81.64 | 3,251,036 | -1.42(-1.70%) |
Jan 27, 2015 | 82.75 | 83.53 | 82.67 | 83.06 | 2,004,780 | -0.93(-1.11%) |
Jan 26, 2015 | 83.70 | 84.01 | 83.21 | 83.99 | 1,951,012 | +0.34(+0.41%) |
Jan 23, 2015 | 84.15 | 84.26 | 83.63 | 83.65 | 2,601,179 | -0.69(-0.82%) |
Jan 22, 2015 | 83.48 | 84.39 | 82.83 | 84.34 | 2,220,609 | +1.28(+1.54%) |
Jan 21, 2015 | 82.32 | 83.23 | 82.20 | 83.06 | 3,132,327 | +0.49(+0.60%) |
Jan 20, 2015 | 82.87 | 83.00 | 81.98 | 82.57 | 3,187,050 | -0.08(-0.10%) |
Jan 16, 2015 | 81.51 | 82.65 | 82.65 | 82.65 | 2,925,155 | +1.02(+1.25%) |
Jan 15, 2015 | 82.53 | 82.68 | 81.55 | 81.63 | 2,402,742 | -0.70(-0.84%) |
Jan 14, 2015 | 81.97 | 82.38 | 81.25 | 82.32 | 3,144,706 | -0.57(-0.68%) |
Jan 13, 2015 | 83.69 | 84.22 | 82.24 | 82.89 | 2,114,649 | -0.25(-0.30%) |
Jan 12, 2015 | 83.69 | 83.84 | 82.82 | 83.14 | 3,314,944 | -0.58(-0.70%) |
Jan 09, 2015 | 84.61 | 84.63 | 83.51 | 83.72 | 2,171,360 | -0.78(-0.92%) |
Jan 08, 2015 | 83.71 | 84.60 | 83.71 | 84.50 | 2,321,419 | +1.46(+1.76%) |
Jan 07, 2015 | 82.98 | 83.24 | 82.49 | 83.04 | 5,692,114 | +0.85(+1.03%) |
Jan 06, 2015 | 83.07 | 83.32 | 81.78 | 82.19 | 2,960,957 | -0.78(-0.95%) |
Jan 05, 2015 | 84.01 | 84.14 | 82.75 | 82.97 | 2,899,959 | -1.50(-1.77%) |
Jan 02, 2015 | 84.75 | 84.96 | 83.96 | 84.47 | 2,726,548 | +0.02(+0.03%) |
Dec 31, 2014 | 85.48 | 84.44 | 84.44 | 84.44 | 4,244,689 | -0.91(-1.07%) |
Dec 30, 2014 | 85.50 | 85.56 | 85.33 | 85.36 | 1,830,042 | -0.29(-0.34%) |
Dec 29, 2014 | 85.41 | 85.85 | 85.41 | 85.65 | 1,979,570 | +0.15(+0.18%) |
Dec 26, 2014 | 85.54 | 85.74 | 85.48 | 85.50 | 1,556,092 | +0.15(+0.17%) |
Dec 24, 2014 | 85.52 | 85.35 | 85.35 | 85.35 | 1,202,082 | -0.01(-0.01%) |
Dec 23, 2014 | 85.47 | 85.55 | 85.23 | 85.36 | 2,578,575 | +0.30(+0.35%) |
Dec 22, 2014 | 84.79 | 85.08 | 84.64 | 85.06 | 3,791,279 | +0.38(+0.45%) |
Dec 19, 2014 | 84.34 | 84.96 | 84.24 | 84.68 | 3,947,948 | +0.43(+0.52%) |
Dec 18, 2014 | 83.45 | 84.25 | 83.03 | 84.25 | 3,614,025 | +1.91(+2.31%) |
Dec 17, 2014 | 80.89 | 82.46 | 80.80 | 82.34 | 4,760,003 | +1.71(+2.12%) |
Dec 16, 2014 | 80.75 | 82.32 | 80.59 | 80.63 | 3,477,227 | -0.41(-0.51%) |
Dec 15, 2014 | 82.11 | 82.23 | 80.77 | 81.04 | 3,103,318 | -0.64(-0.79%) |
Dec 12, 2014 | 82.58 | 82.87 | 81.64 | 81.68 | 2,427,166 | -1.43(-1.72%) |
Dec 11, 2014 | 83.03 | 83.93 | 82.95 | 83.12 | 2,877,136 | +0.39(+0.47%) |
Dec 10, 2014 | 83.86 | 83.86 | 82.65 | 82.73 | 3,080,666 | -1.39(-1.65%) |
Dec 09, 2014 | 83.36 | 84.16 | 83.19 | 84.12 | 2,441,041 | -0.04(-0.05%) |
Dec 08, 2014 | 84.50 | 84.76 | 83.91 | 84.16 | 2,060,420 | -0.55(-0.65%) |
Dec 05, 2014 | 84.56 | 84.77 | 84.49 | 84.71 | 2,793,020 | +0.26(+0.30%) |
Dec 04, 2014 | 84.46 | 84.67 | 84.02 | 84.45 | 1,592,449 | -0.15(-0.18%) |
Dec 03, 2014 | 84.19 | 84.72 | 84.19 | 84.60 | 2,817,497 | +0.41(+0.49%) |
Dec 02, 2014 | 83.59 | 84.31 | 83.54 | 84.19 | 1,679,201 | +0.62(+0.74%) |
Dec 01, 2014 | 83.49 | 83.77 | 83.30 | 83.57 | 2,294,630 | -0.42(-0.50%) |
Nov 28, 2014 | 84.18 | 84.28 | 83.84 | 83.99 | 1,071,694 | -0.44(-0.52%) |
Nov 26, 2014 | 84.35 | 84.43 | 84.43 | 84.43 | 1,809,022 | +0.14(+0.17%) |
Nov 25, 2014 | 84.53 | 84.53 | 84.09 | 84.29 | 2,304,065 | -0.10(-0.12%) |
Nov 24, 2014 | 84.48 | 84.56 | 84.24 | 84.39 | 2,078,475 | +0.12(+0.14%) |
Nov 21, 2014 | 84.60 | 84.69 | 84.01 | 84.27 | 2,073,527 | +0.42(+0.50%) |
Nov 20, 2014 | 83.24 | 83.86 | 83.24 | 83.86 | 1,685,420 | +0.23(+0.28%) |
Nov 19, 2014 | 83.66 | 83.77 | 83.28 | 83.62 | 2,325,426 | -0.13(-0.15%) |
Nov 18, 2014 | 83.40 | 83.95 | 83.38 | 83.75 | 1,913,314 | +0.41(+0.49%) |
Nov 17, 2014 | 82.99 | 83.42 | 82.94 | 83.34 | 1,910,979 | +0.17(+0.20%) |
Nov 14, 2014 | 83.16 | 83.32 | 83.01 | 83.17 | 985,962 | +0.05(+0.06%) |
Nov 13, 2014 | 83.28 | 83.43 | 82.79 | 83.12 | 2,044,527 | -0.06(-0.08%) |
Nov 12, 2014 | 82.99 | 83.26 | 82.97 | 83.19 | 1,634,591 | -0.18(-0.21%) |
Nov 11, 2014 | 83.36 | 83.44 | 83.23 | 83.36 | 2,207,661 | +0.06(+0.07%) |
Nov 10, 2014 | 83.12 | 83.32 | 83.00 | 83.31 | 3,038,111 | +0.23(+0.27%) |
Nov 07, 2014 | 82.98 | 83.20 | 82.79 | 83.08 | 1,475,376 | +0.14(+0.16%) |
Nov 06, 2014 | 82.57 | 82.98 | 82.30 | 82.95 | 3,573,719 | +0.27(+0.32%) |
Nov 05, 2014 | 82.50 | 82.69 | 82.25 | 82.68 | 2,183,319 | +0.65(+0.79%) |
Nov 04, 2014 | 82.09 | 82.18 | 81.61 | 82.03 | 2,430,363 | -0.21(-0.25%) |
Nov 03, 2014 | 82.26 | 82.58 | 82.07 | 82.24 | 2,426,050 | +0.06(+0.07%) |
Oct 31, 2014 | 82.22 | 82.29 | 81.76 | 82.18 | 6,326,175 | +0.85(+1.05%) |
Oct 30, 2014 | 80.69 | 81.51 | 78.89 | 81.33 | 3,086,854 | +0.42(+0.52%) |
Oct 29, 2014 | 81.02 | 81.13 | 80.32 | 80.91 | 3,485,680 | +0.03(+0.04%) |
Oct 28, 2014 | 80.33 | 80.92 | 80.22 | 80.88 | 2,141,234 | +0.86(+1.08%) |
Oct 27, 2014 | 79.77 | 80.13 | 79.53 | 80.02 | 2,075,126 | -0.15(-0.19%) |
Oct 24, 2014 | 79.71 | 80.20 | 79.40 | 80.17 | 2,922,815 | +0.62(+0.78%) |
Oct 23, 2014 | 79.49 | 80.08 | 79.38 | 79.55 | 2,789,493 | +0.78(+0.99%) |
Oct 22, 2014 | 79.45 | 79.68 | 78.76 | 78.77 | 2,491,662 | -0.47(-0.60%) |
Oct 21, 2014 | 78.19 | 79.34 | 78.19 | 79.25 | 3,025,847 | +1.48(+1.90%) |
Oct 20, 2014 | 77.07 | 77.79 | 76.94 | 77.77 | 2,936,381 | +0.63(+0.81%) |
Oct 17, 2014 | 77.12 | 77.62 | 76.75 | 77.14 | 2,358,269 | +0.89(+1.17%) |
Oct 16, 2014 | 74.92 | 76.75 | 74.84 | 76.25 | 3,820,770 | +0.15(+0.20%) |
Oct 15, 2014 | 76.83 | 76.36 | 74.35 | 76.10 | 4,586,920 | -0.73(-0.95%) |
Oct 14, 2014 | 76.97 | 77.70 | 76.53 | 76.83 | 3,890,002 | +0.19(+0.25%) |
Oct 13, 2014 | 77.82 | 78.07 | 76.60 | 76.63 | 3,999,802 | -1.09(-1.40%) |
Oct 10, 2014 | 78.58 | 78.92 | 77.72 | 77.72 | 3,880,940 | -0.83(-1.05%) |
Oct 09, 2014 | 80.09 | 80.19 | 78.51 | 78.55 | 4,219,932 | -1.70(-2.12%) |
Oct 08, 2014 | 79.10 | 80.35 | 78.60 | 80.25 | 2,919,490 | +1.25(+1.59%) |
Oct 07, 2014 | 79.92 | 80.04 | 78.98 | 79.00 | 3,093,439 | -1.25(-1.55%) |
Oct 06, 2014 | 80.82 | 80.82 | 80.00 | 80.24 | 4,084,529 | -0.06(-0.08%) |
Oct 03, 2014 | 80.03 | 80.45 | 79.75 | 80.31 | 3,413,685 | +0.80(+1.01%) |
Oct 02, 2014 | 79.42 | 79.77 | 78.68 | 79.50 | 3,704,539 | +0.00(+0.00%) |
Oct 01, 2014 | 80.35 | 80.41 | 79.34 | 79.50 | 4,004,871 | -0.98(-1.22%) |
Sep 30, 2014 | 80.90 | 81.04 | 80.33 | 80.49 | 2,402,266 | -0.27(-0.33%) |
Sep 29, 2014 | 80.40 | 80.92 | 80.28 | 80.75 | 1,587,295 | -0.27(-0.34%) |
Sep 26, 2014 | 80.61 | 81.22 | 80.44 | 81.02 | 1,414,461 | +0.50(+0.62%) |
Sep 25, 2014 | 81.53 | 81.59 | 80.49 | 80.53 | 1,975,256 | -1.21(-1.49%) |
Sep 24, 2014 | 81.34 | 81.79 | 81.00 | 81.74 | 1,155,438 | +0.49(+0.60%) |
Sep 23, 2014 | 81.57 | 81.85 | 81.25 | 81.25 | 2,061,847 | -0.58(-0.70%) |
Sep 22, 2014 | 82.33 | 82.37 | 81.73 | 81.83 | 1,632,436 | -0.64(-0.78%) |
Sep 19, 2014 | 82.85 | 82.97 | 82.34 | 82.47 | 1,502,424 | -0.10(-0.13%) |
Sep 18, 2014 | 82.48 | 82.64 | 82.37 | 82.57 | 949,051 | +0.38(+0.46%) |
Sep 17, 2014 | 82.25 | 82.63 | 81.87 | 82.20 | 1,490,855 | +0.05(+0.06%) |
Sep 16, 2014 | 81.43 | 82.29 | 81.43 | 82.15 | 1,376,654 | +0.58(+0.71%) |
Sep 15, 2014 | 81.49 | 81.69 | 81.29 | 81.57 | 1,507,220 | +0.09(+0.11%) |
Sep 12, 2014 | 81.89 | 81.91 | 81.26 | 81.49 | 1,562,604 | -0.50(-0.61%) |
Sep 11, 2014 | 81.52 | 81.99 | 81.43 | 81.98 | 958,249 | +0.17(+0.21%) |
Sep 10, 2014 | 81.68 | 81.85 | 81.37 | 81.81 | 1,548,410 | +0.17(+0.21%) |
Sep 09, 2014 | 82.07 | 82.07 | 81.48 | 81.65 | 1,558,992 | -0.54(-0.66%) |
Sep 08, 2014 | 82.37 | 82.44 | 81.96 | 82.19 | 1,290,897 | -0.23(-0.28%) |
Sep 05, 2014 | 82.04 | 82.44 | 81.73 | 82.42 | 1,398,493 | +0.36(+0.44%) |
Sep 04, 2014 | 82.32 | 82.56 | 81.81 | 82.06 | 1,027,471 | -0.11(-0.14%) |
Sep 03, 2014 | 82.37 | 82.45 | 82.06 | 82.17 | 1,776,611 | +0.15(+0.19%) |
Sep 02, 2014 | 82.29 | 82.29 | 81.73 | 82.02 | 1,631,645 | -0.13(-0.16%) |
Aug 29, 2014 | 82.00 | 82.15 | 82.15 | 82.15 | 955,813 | +0.26(+0.31%) |
Aug 28, 2014 | 81.64 | 81.93 | 81.61 | 81.89 | 894,022 | -0.06(-0.08%) |
Aug 27, 2014 | 81.95 | 82.05 | 81.81 | 81.96 | 1,094,880 | +0.03(+0.04%) |
Aug 26, 2014 | 81.89 | 82.17 | 81.75 | 81.93 | 1,370,502 | +0.10(+0.13%) |
Aug 25, 2014 | 81.80 | 81.96 | 81.76 | 81.82 | 1,465,664 | +0.40(+0.49%) |
Aug 22, 2014 | 81.58 | 81.71 | 81.28 | 81.42 | 1,313,944 | -0.27(-0.33%) |
Aug 21, 2014 | 81.38 | 81.79 | 81.35 | 81.69 | 1,035,625 | +0.38(+0.47%) |
Aug 20, 2014 | 80.96 | 81.38 | 80.94 | 81.31 | 1,108,123 | +0.22(+0.27%) |
Aug 19, 2014 | 80.99 | 81.13 | 80.84 | 81.09 | 1,621,941 | +0.33(+0.41%) |
Aug 18, 2014 | 80.55 | 80.78 | 80.44 | 80.76 | 2,938,446 | +0.62(+0.78%) |
Aug 15, 2014 | 80.44 | 80.52 | 79.62 | 80.14 | 2,902,666 | -0.09(-0.11%) |
Aug 14, 2014 | 80.00 | 80.24 | 79.92 | 80.23 | 1,763,265 | +0.32(+0.40%) |
Aug 13, 2014 | 79.64 | 79.96 | 79.53 | 79.91 | 1,065,592 | +0.50(+0.62%) |
Aug 12, 2014 | 79.37 | 79.64 | 79.17 | 79.41 | 3,689,919 | -0.07(-0.09%) |
Aug 11, 2014 | 79.58 | 79.84 | 79.44 | 79.48 | 2,717,825 | +0.18(+0.22%) |
Aug 08, 2014 | 78.54 | 79.17 | 78.35 | 79.31 | 2,915,617 | +0.91(+1.16%) |
Aug 07, 2014 | 79.20 | 79.25 | 78.19 | 78.40 | 3,417,855 | -0.42(-0.54%) |
Aug 06, 2014 | 78.38 | 79.12 | 78.38 | 78.82 | 2,419,095 | +0.04(+0.05%) |
Aug 05, 2014 | 79.24 | 79.46 | 78.50 | 78.78 | 3,327,842 | -0.77(-0.97%) |
Aug 04, 2014 | 79.27 | 79.71 | 78.81 | 79.55 | 1,765,053 | +0.46(+0.58%) |
Aug 01, 2014 | 79.15 | 79.56 | 78.66 | 79.09 | 3,808,140 | -0.17(-0.21%) |
Jul 31, 2014 | 80.29 | 80.42 | 79.25 | 79.26 | 4,275,004 | -1.58(-1.95%) |
Jul 30, 2014 | 81.21 | 81.30 | 80.52 | 80.84 | 2,501,763 | -0.12(-0.15%) |
Jul 29, 2014 | 81.52 | 81.58 | 80.94 | 80.96 | 1,899,462 | -0.41(-0.50%) |
Jul 28, 2014 | 81.33 | 81.48 | 80.92 | 81.37 | 2,394,013 | +0.03(+0.04%) |
Jul 25, 2014 | 81.52 | 81.57 | 81.22 | 81.33 | 1,895,827 | -0.34(-0.42%) |
Jul 24, 2014 | 81.73 | 81.84 | 81.61 | 81.68 | 1,415,058 | +0.05(+0.06%) |
Jul 23, 2014 | 81.60 | 81.73 | 81.42 | 81.63 | 1,582,096 | +0.05(+0.06%) |
Jul 22, 2014 | 81.55 | 81.70 | 81.48 | 81.58 | 1,459,898 | +0.35(+0.43%) |
Jul 21, 2014 | 81.12 | 81.29 | 80.84 | 81.23 | 1,772,864 | -0.14(-0.18%) |
Jul 18, 2014 | 80.89 | 81.42 | 80.77 | 81.37 | 1,108,288 | +0.70(+0.87%) |
Jul 17, 2014 | 81.37 | 81.65 | 80.61 | 80.67 | 1,632,387 | -0.89(-1.09%) |
Jul 16, 2014 | 81.44 | 81.61 | 81.27 | 81.56 | 792,938 | +0.50(+0.61%) |
Jul 15, 2014 | 81.10 | 81.32 | 80.76 | 81.06 | 1,350,202 | +0.03(+0.04%) |
Jul 14, 2014 | 81.10 | 81.21 | 80.97 | 81.03 | 1,327,646 | +0.36(+0.45%) |
Jul 11, 2014 | 80.66 | 80.76 | 80.38 | 80.67 | 1,449,669 | -0.03(-0.04%) |
Jul 10, 2014 | 80.17 | 80.89 | 80.17 | 80.70 | 1,229,782 | -0.26(-0.33%) |
Jul 09, 2014 | 80.92 | 81.06 | 80.74 | 80.97 | 1,355,574 | +0.22(+0.28%) |
Jul 08, 2014 | 81.00 | 81.15 | 80.54 | 80.74 | 1,628,203 | -0.38(-0.47%) |
Jul 07, 2014 | 81.27 | 81.30 | 81.00 | 81.13 | 1,162,529 | -0.31(-0.38%) |
Jul 03, 2014 | 81.25 | 81.44 | 81.44 | 81.44 | 1,298,781 | +0.38(+0.46%) |
Jul 02, 2014 | 81.01 | 81.19 | 80.99 | 81.06 | 1,198,193 | -0.02(-0.03%) |
Jul 01, 2014 | 80.86 | 81.35 | 80.80 | 81.08 | 1,558,468 | +0.45(+0.55%) |
Jun 30, 2014 | 80.62 | 80.80 | 80.55 | 80.64 | 1,782,495 | +0.02(+0.02%) |
Jun 27, 2014 | 80.38 | 80.68 | 80.32 | 80.62 | 1,649,834 | +0.06(+0.08%) |
Jun 26, 2014 | 80.65 | 80.65 | 80.04 | 80.56 | 1,065,616 | -0.10(-0.12%) |
Jun 25, 2014 | 80.18 | 80.71 | 80.16 | 80.65 | 1,299,406 | +0.28(+0.35%) |
Jun 24, 2014 | 80.90 | 81.21 | 80.34 | 80.38 | 1,949,497 | -0.63(-0.78%) |
Jun 23, 2014 | 81.00 | 81.12 | 80.86 | 81.00 | 1,397,609 | +0.02(+0.02%) |
Jun 20, 2014 | 81.04 | 81.08 | 80.87 | 80.99 | 967,868 | +0.22(+0.27%) |
Jun 19, 2014 | 80.65 | 80.77 | 80.47 | 80.77 | 1,027,267 | +0.18(+0.23%) |
Jun 18, 2014 | 80.05 | 80.65 | 79.87 | 80.59 | 1,475,076 | +0.59(+0.74%) |
Jun 17, 2014 | 79.59 | 80.04 | 79.48 | 80.00 | 1,164,376 | +0.28(+0.35%) |
Jun 16, 2014 | 79.65 | 79.87 | 79.47 | 79.72 | 1,560,941 | +0.06(+0.07%) |
Jun 13, 2014 | 79.46 | 79.71 | 79.35 | 79.67 | 1,367,663 | +0.37(+0.47%) |
Jun 12, 2014 | 79.67 | 79.75 | 79.18 | 79.29 | 1,798,352 | -0.49(-0.61%) |
Jun 11, 2014 | 79.73 | 79.86 | 79.60 | 79.78 | 1,464,384 | -0.25(-0.31%) |
Jun 10, 2014 | 79.93 | 80.05 | 79.78 | 80.02 | 1,457,021 | +0.10(+0.12%) |
Jun 06, 2014 | 79.71 | 79.98 | 79.61 | 79.93 | 1,239,387 | +0.39(+0.49%) |
Jun 05, 2014 | 79.14 | 79.57 | 78.80 | 79.54 | 1,864,449 | +0.59(+0.75%) |
Jun 04, 2014 | 78.69 | 79.01 | 78.66 | 78.95 | 1,731,898 | +0.13(+0.16%) |
Jun 03, 2014 | 78.66 | 78.89 | 78.53 | 78.82 | 1,238,477 | +0.06(+0.07%) |
Jun 02, 2014 | 78.72 | 78.78 | 78.39 | 78.77 | 2,536,841 | +0.14(+0.17%) |
May 30, 2014 | 78.47 | 78.69 | 78.39 | 78.63 | 1,641,411 | +0.05(+0.06%) |
May 29, 2014 | 78.38 | 78.58 | 78.17 | 78.58 | 1,501,424 | +0.33(+0.42%) |
May 28, 2014 | 78.19 | 78.41 | 78.09 | 78.26 | 1,619,102 | +0.05(+0.06%) |
May 27, 2014 | 78.07 | 78.29 | 78.07 | 78.21 | 1,054,661 | +0.38(+0.49%) |
May 23, 2014 | 77.61 | 77.83 | 77.83 | 77.83 | 963,749 | +0.14(+0.18%) |
May 22, 2014 | 77.43 | 77.73 | 77.32 | 77.69 | 874,260 | +0.30(+0.38%) |
May 21, 2014 | 77.09 | 77.48 | 77.05 | 77.39 | 1,021,684 | +0.53(+0.69%) |
May 20, 2014 | 77.28 | 77.33 | 76.66 | 76.86 | 1,396,925 | -0.50(-0.65%) |
May 19, 2014 | 76.91 | 77.40 | 76.90 | 77.36 | 1,328,758 | +0.25(+0.33%) |
May 16, 2014 | 76.99 | 77.10 | 76.62 | 77.10 | 3,128,989 | +0.12(+0.16%) |
May 15, 2014 | 77.48 | 77.52 | 76.57 | 76.98 | 1,967,201 | -0.61(-0.78%) |
May 14, 2014 | 77.88 | 77.94 | 77.52 | 77.59 | 1,675,611 | -0.37(-0.47%) |
May 13, 2014 | 78.03 | 78.11 | 77.87 | 77.95 | 1,191,957 | +0.06(+0.07%) |
May 12, 2014 | 77.56 | 77.95 | 77.48 | 77.90 | 1,662,456 | +0.63(+0.81%) |
May 09, 2014 | 77.25 | 77.37 | 76.93 | 77.27 | 1,499,043 | -0.01(-0.01%) |
May 08, 2014 | 77.26 | 77.79 | 77.09 | 77.28 | 1,916,864 | -0.15(-0.20%) |
May 07, 2014 | 77.05 | 77.45 | 76.69 | 77.43 | 2,360,594 | +0.66(+0.86%) |
May 06, 2014 | 77.25 | 77.31 | 76.73 | 76.77 | 913,733 | -0.58(-0.75%) |
May 05, 2014 | 76.97 | 77.44 | 76.73 | 77.35 | 1,192,275 | -0.06(-0.07%) |
May 02, 2014 | 77.44 | 77.88 | 77.29 | 77.40 | 2,513,173 | -0.12(-0.15%) |