Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.80 | 80.94 | 80.34 | 80.61 | 216,135 | -0.36(-0.45%) |
May 28, 2015 | 80.74 | 80.99 | 80.39 | 80.97 | 142,972 | -0.15(-0.18%) |
May 27, 2015 | 80.88 | 81.18 | 80.63 | 81.12 | 222,063 | +0.35(+0.44%) |
May 26, 2015 | 81.40 | 81.53 | 80.52 | 80.77 | 246,127 | -1.25(-1.53%) |
May 22, 2015 | 82.21 | 82.02 | 82.02 | 82.02 | 239,249 | -0.36(-0.44%) |
May 21, 2015 | 82.06 | 82.49 | 82.06 | 82.38 | 219,393 | +0.05(+0.07%) |
May 20, 2015 | 82.16 | 82.54 | 82.09 | 82.33 | 174,174 | +0.05(+0.06%) |
May 19, 2015 | 82.39 | 82.53 | 82.20 | 82.28 | 287,378 | -0.34(-0.41%) |
May 18, 2015 | 82.87 | 83.09 | 82.35 | 82.62 | 291,914 | -0.45(-0.55%) |
May 15, 2015 | 82.49 | 83.11 | 82.32 | 83.07 | 201,106 | +0.46(+0.56%) |
May 14, 2015 | 82.51 | 82.66 | 82.35 | 82.61 | 151,771 | +0.84(+1.02%) |
May 13, 2015 | 81.73 | 82.12 | 81.65 | 81.77 | 1,145,825 | +0.84(+1.04%) |
May 12, 2015 | 80.74 | 81.13 | 80.62 | 80.93 | 183,216 | -0.03(-0.04%) |
May 11, 2015 | 81.26 | 81.38 | 80.91 | 80.96 | 281,592 | -0.36(-0.44%) |
May 08, 2015 | 80.92 | 81.52 | 80.84 | 81.32 | 174,805 | +1.57(+1.96%) |
May 07, 2015 | 79.87 | 79.87 | 79.43 | 79.75 | 146,190 | -0.25(-0.32%) |
May 06, 2015 | 80.65 | 80.71 | 79.75 | 80.01 | 383,195 | -0.05(-0.06%) |
May 05, 2015 | 80.74 | 80.88 | 80.03 | 80.05 | 326,660 | -0.96(-1.19%) |
May 04, 2015 | 80.99 | 81.04 | 80.72 | 81.02 | 520,351 | +0.33(+0.41%) |
May 01, 2015 | 80.62 | 80.77 | 80.24 | 80.68 | 371,836 | +0.22(+0.27%) |
Apr 30, 2015 | 80.85 | 80.85 | 80.26 | 80.47 | 360,453 | -0.51(-0.64%) |
Apr 29, 2015 | 81.05 | 81.20 | 80.77 | 80.98 | 269,924 | -0.38(-0.47%) |
Apr 28, 2015 | 81.26 | 81.38 | 80.90 | 81.37 | 505,674 | +0.24(+0.29%) |
Apr 27, 2015 | 81.31 | 81.49 | 80.87 | 81.13 | 413,921 | +0.54(+0.67%) |
Apr 24, 2015 | 80.60 | 80.70 | 80.23 | 80.59 | 139,487 | +0.41(+0.52%) |
Apr 23, 2015 | 79.59 | 80.36 | 79.50 | 80.18 | 174,145 | +0.35(+0.43%) |
Apr 22, 2015 | 79.85 | 79.93 | 79.53 | 79.83 | 136,282 | +0.23(+0.29%) |
Apr 21, 2015 | 79.39 | 79.85 | 79.37 | 79.60 | 1,691,106 | +0.21(+0.26%) |
Apr 20, 2015 | 79.41 | 79.57 | 79.27 | 79.39 | 141,796 | -0.18(-0.22%) |
Apr 17, 2015 | 79.74 | 79.76 | 79.19 | 79.57 | 286,332 | -0.94(-1.17%) |
Apr 16, 2015 | 80.39 | 80.74 | 79.98 | 80.51 | 253,156 | +0.45(+0.56%) |
Apr 15, 2015 | 79.65 | 80.18 | 79.51 | 80.07 | 246,549 | +0.48(+0.60%) |
Apr 14, 2015 | 79.41 | 79.65 | 79.38 | 79.59 | 485,457 | +0.78(+0.99%) |
Apr 13, 2015 | 79.02 | 79.25 | 78.72 | 78.81 | 202,469 | -0.22(-0.28%) |
Apr 10, 2015 | 78.91 | 79.12 | 78.80 | 79.03 | 193,689 | +0.15(+0.18%) |
Apr 09, 2015 | 79.03 | 79.05 | 78.56 | 78.89 | 147,520 | -0.05(-0.06%) |
Apr 08, 2015 | 79.09 | 79.28 | 78.69 | 78.93 | 100,922 | +0.73(+0.93%) |
Apr 07, 2015 | 78.46 | 78.67 | 78.14 | 78.20 | 170,071 | -0.38(-0.49%) |
Apr 06, 2015 | 78.02 | 78.89 | 77.97 | 78.59 | 160,595 | +0.86(+1.11%) |
Apr 02, 2015 | 77.28 | 77.73 | 77.73 | 77.73 | 197,051 | +0.92(+1.20%) |
Apr 01, 2015 | 76.58 | 76.80 | 76.22 | 76.80 | 253,678 | +0.59(+0.78%) |
Mar 31, 2015 | 76.13 | 76.97 | 75.98 | 76.21 | 220,798 | -0.36(-0.47%) |
Mar 30, 2015 | 76.54 | 76.67 | 76.39 | 76.57 | 191,092 | +0.12(+0.16%) |
Mar 27, 2015 | 76.46 | 76.55 | 76.18 | 76.45 | 106,904 | +0.07(+0.09%) |
Mar 26, 2015 | 76.46 | 76.78 | 76.14 | 76.38 | 234,697 | -0.55(-0.72%) |
Mar 25, 2015 | 77.76 | 77.90 | 76.93 | 76.94 | 122,966 | -0.57(-0.74%) |
Mar 24, 2015 | 77.74 | 77.74 | 77.38 | 77.51 | 140,730 | +0.06(+0.08%) |
Mar 23, 2015 | 77.31 | 77.50 | 76.98 | 77.45 | 119,607 | +0.51(+0.67%) |
Mar 20, 2015 | 76.69 | 77.11 | 76.26 | 76.93 | 162,399 | +1.31(+1.74%) |
Mar 19, 2015 | 75.82 | 75.89 | 75.39 | 75.62 | 350,229 | -0.70(-0.91%) |
Mar 18, 2015 | 74.93 | 76.64 | 74.86 | 76.32 | 315,107 | +1.17(+1.56%) |
Mar 17, 2015 | 74.94 | 75.20 | 74.77 | 75.14 | 149,983 | -0.20(-0.26%) |
Mar 16, 2015 | 75.20 | 75.37 | 75.00 | 75.34 | 84,228 | +0.61(+0.81%) |
Mar 13, 2015 | 74.87 | 74.95 | 74.29 | 74.74 | 177,015 | -0.42(-0.56%) |
Mar 12, 2015 | 75.15 | 75.36 | 75.03 | 75.16 | 143,192 | +0.77(+1.04%) |
Mar 11, 2015 | 74.34 | 74.53 | 74.05 | 74.38 | 130,187 | +0.07(+0.09%) |
Mar 10, 2015 | 74.83 | 75.03 | 74.27 | 74.31 | 205,225 | -1.29(-1.71%) |
Mar 09, 2015 | 75.86 | 76.03 | 75.60 | 75.60 | 198,594 | -0.11(-0.14%) |
Mar 06, 2015 | 76.33 | 76.49 | 75.62 | 75.71 | 175,730 | -1.08(-1.41%) |
Mar 05, 2015 | 76.98 | 76.98 | 76.66 | 76.79 | 99,647 | +0.25(+0.32%) |
Mar 04, 2015 | 77.21 | 76.98 | 76.09 | 76.55 | 134,571 | -0.43(-0.56%) |
Mar 03, 2015 | 77.31 | 77.31 | 76.95 | 76.98 | 166,343 | -0.34(-0.44%) |
Mar 02, 2015 | 77.24 | 77.48 | 77.01 | 77.31 | 189,267 | +0.07(+0.09%) |
Feb 27, 2015 | 77.17 | 77.40 | 77.08 | 77.25 | 101,676 | +0.21(+0.28%) |
Feb 26, 2015 | 77.33 | 77.49 | 76.75 | 77.03 | 91,241 | -0.30(-0.39%) |
Feb 25, 2015 | 77.40 | 77.50 | 77.06 | 77.33 | 111,442 | +0.23(+0.30%) |
Feb 24, 2015 | 76.72 | 77.20 | 76.56 | 77.10 | 207,187 | +0.51(+0.66%) |
Feb 23, 2015 | 76.65 | 76.91 | 76.35 | 76.59 | 147,929 | -0.25(-0.32%) |
Feb 20, 2015 | 76.32 | 77.01 | 76.08 | 76.84 | 119,955 | +0.45(+0.58%) |
Feb 19, 2015 | 76.24 | 76.61 | 76.16 | 76.39 | 112,602 | -0.17(-0.22%) |
Feb 18, 2015 | 76.22 | 76.72 | 76.10 | 76.56 | 216,524 | +0.51(+0.67%) |
Feb 17, 2015 | 75.75 | 76.16 | 75.51 | 76.06 | 165,236 | +0.21(+0.28%) |
Feb 13, 2015 | 75.68 | 75.84 | 75.84 | 75.84 | 224,548 | +0.42(+0.56%) |
Feb 12, 2015 | 74.87 | 75.45 | 74.51 | 75.42 | 134,217 | +1.30(+1.75%) |
Feb 11, 2015 | 74.11 | 74.21 | 73.72 | 74.12 | 122,021 | -0.37(-0.49%) |
Feb 10, 2015 | 74.44 | 74.54 | 74.05 | 74.49 | 149,856 | +0.47(+0.63%) |
Feb 09, 2015 | 73.95 | 74.25 | 73.93 | 74.02 | 186,161 | -0.25(-0.33%) |
Feb 06, 2015 | 74.71 | 74.72 | 74.02 | 74.27 | 149,414 | -0.89(-1.18%) |
Feb 05, 2015 | 74.54 | 75.20 | 74.54 | 75.16 | 126,325 | +1.06(+1.43%) |
Feb 04, 2015 | 74.49 | 74.60 | 74.10 | 74.10 | 781,386 | -0.56(-0.75%) |
Feb 03, 2015 | 74.05 | 74.90 | 74.05 | 74.66 | 238,550 | +0.94(+1.27%) |
Feb 02, 2015 | 73.18 | 73.76 | 73.00 | 73.72 | 310,067 | +1.04(+1.44%) |
Jan 30, 2015 | 72.58 | 73.27 | 72.58 | 72.68 | 451,171 | -0.51(-0.69%) |
Jan 29, 2015 | 72.90 | 73.19 | 72.53 | 73.19 | 119,029 | +0.54(+0.74%) |
Jan 28, 2015 | 73.86 | 73.86 | 72.57 | 72.65 | 192,023 | -0.91(-1.24%) |
Jan 27, 2015 | 73.36 | 73.69 | 73.20 | 73.56 | 266,454 | +0.03(+0.04%) |
Jan 26, 2015 | 73.17 | 73.66 | 73.17 | 73.53 | 85,053 | +0.71(+0.97%) |
Jan 23, 2015 | 73.09 | 73.13 | 72.76 | 72.83 | 113,181 | -0.53(-0.72%) |
Jan 22, 2015 | 73.00 | 73.53 | 72.80 | 73.36 | 156,342 | +0.28(+0.39%) |
Jan 21, 2015 | 73.00 | 73.12 | 72.71 | 73.07 | 114,724 | +0.16(+0.22%) |
Jan 20, 2015 | 73.28 | 73.28 | 72.62 | 72.91 | 189,482 | +0.06(+0.08%) |
Jan 16, 2015 | 72.07 | 72.89 | 72.05 | 72.85 | 95,459 | +0.57(+0.79%) |
Jan 15, 2015 | 72.73 | 72.73 | 72.20 | 72.28 | 101,203 | +0.07(+0.10%) |
Jan 14, 2015 | 71.91 | 72.30 | 71.48 | 72.21 | 157,723 | -0.04(-0.05%) |
Jan 13, 2015 | 72.70 | 72.90 | 71.69 | 72.25 | 124,403 | +0.29(+0.41%) |
Jan 12, 2015 | 72.40 | 72.51 | 71.84 | 71.96 | 152,440 | -0.52(-0.72%) |
Jan 09, 2015 | 72.51 | 72.64 | 72.13 | 72.48 | 215,985 | -0.03(-0.04%) |
Jan 08, 2015 | 72.45 | 72.76 | 72.19 | 72.51 | 210,583 | +0.48(+0.66%) |
Jan 07, 2015 | 71.78 | 72.09 | 71.50 | 72.04 | 241,831 | +0.64(+0.89%) |
Jan 06, 2015 | 72.10 | 72.17 | 71.02 | 71.40 | 148,088 | -0.74(-1.02%) |
Jan 05, 2015 | 72.80 | 72.80 | 71.86 | 72.14 | 147,125 | -1.03(-1.41%) |
Jan 02, 2015 | 73.35 | 73.50 | 72.77 | 73.16 | 278,336 | +0.03(+0.04%) |
Dec 31, 2014 | 73.29 | 73.13 | 73.13 | 73.13 | 264,037 | -0.09(-0.13%) |
Dec 30, 2014 | 73.36 | 73.46 | 73.13 | 73.22 | 587,799 | -0.18(-0.24%) |
Dec 29, 2014 | 73.65 | 74.04 | 73.28 | 73.40 | 1,149,319 | -0.71(-0.96%) |
Dec 26, 2014 | 74.14 | 74.38 | 73.77 | 74.12 | 384,537 | +0.35(+0.48%) |
Dec 24, 2014 | 73.51 | 73.76 | 73.76 | 73.76 | 189,361 | +0.48(+0.66%) |
Dec 23, 2014 | 73.36 | 73.53 | 73.13 | 73.28 | 227,518 | -0.15(-0.21%) |
Dec 22, 2014 | 73.59 | 73.68 | 73.22 | 73.43 | 227,259 | +0.12(+0.17%) |
Dec 19, 2014 | 73.15 | 73.61 | 72.90 | 73.31 | 223,642 | +0.17(+0.24%) |
Dec 18, 2014 | 72.91 | 73.35 | 72.68 | 73.14 | 240,995 | +0.77(+1.07%) |
Dec 17, 2014 | 70.92 | 72.92 | 70.92 | 72.37 | 437,836 | +1.25(+1.75%) |
Dec 16, 2014 | 71.02 | 72.19 | 71.02 | 71.12 | 135,392 | +0.01(+0.01%) |
Dec 15, 2014 | 71.84 | 72.20 | 70.82 | 71.11 | 600,019 | -0.55(-0.77%) |
Dec 12, 2014 | 72.58 | 72.87 | 71.65 | 71.66 | 161,650 | -1.04(-1.44%) |
Dec 11, 2014 | 73.03 | 73.27 | 72.56 | 72.71 | 117,430 | -0.20(-0.28%) |
Dec 10, 2014 | 73.53 | 73.57 | 72.63 | 72.91 | 162,960 | -0.73(-0.99%) |
Dec 09, 2014 | 73.47 | 73.70 | 73.17 | 73.64 | 135,972 | -0.23(-0.32%) |
Dec 08, 2014 | 74.48 | 74.48 | 73.64 | 73.87 | 154,643 | -0.70(-0.94%) |
Dec 05, 2014 | 74.67 | 74.76 | 74.32 | 74.57 | 299,968 | -0.03(-0.04%) |
Dec 04, 2014 | 74.84 | 74.93 | 74.48 | 74.60 | 111,059 | -0.33(-0.43%) |
Dec 03, 2014 | 74.67 | 75.02 | 74.61 | 74.93 | 153,749 | +0.48(+0.65%) |
Dec 02, 2014 | 74.39 | 74.53 | 74.18 | 74.45 | 213,472 | +0.20(+0.26%) |
Dec 01, 2014 | 74.56 | 74.58 | 74.05 | 74.25 | 194,279 | -0.39(-0.53%) |
Nov 28, 2014 | 75.22 | 75.24 | 74.55 | 74.64 | 68,729 | -1.24(-1.64%) |
Nov 26, 2014 | 75.79 | 75.88 | 75.88 | 75.88 | 68,899 | +0.32(+0.42%) |
Nov 25, 2014 | 75.57 | 75.77 | 75.50 | 75.56 | 106,082 | +0.02(+0.02%) |
Nov 24, 2014 | 75.64 | 75.70 | 75.39 | 75.55 | 112,356 | +0.02(+0.02%) |
Nov 21, 2014 | 75.62 | 75.81 | 75.20 | 75.53 | 186,866 | +0.63(+0.84%) |
Nov 20, 2014 | 74.63 | 74.99 | 74.61 | 74.91 | 118,537 | -0.04(-0.05%) |
Nov 19, 2014 | 75.04 | 75.15 | 74.63 | 74.94 | 131,697 | -0.19(-0.25%) |
Nov 18, 2014 | 74.77 | 75.32 | 74.77 | 75.13 | 126,985 | +0.60(+0.80%) |
Nov 17, 2014 | 74.47 | 74.71 | 74.36 | 74.54 | 127,025 | -0.28(-0.37%) |
Nov 14, 2014 | 74.28 | 74.98 | 74.17 | 74.82 | 211,475 | +0.17(+0.22%) |
Nov 13, 2014 | 75.01 | 75.01 | 74.44 | 74.65 | 88,717 | -0.23(-0.31%) |
Nov 12, 2014 | 74.76 | 75.07 | 74.71 | 74.88 | 369,226 | -0.38(-0.51%) |
Nov 11, 2014 | 74.88 | 75.34 | 74.81 | 75.27 | 210,752 | +0.38(+0.50%) |
Nov 10, 2014 | 74.97 | 75.38 | 74.83 | 74.89 | 98,009 | +0.12(+0.16%) |
Nov 07, 2014 | 74.19 | 74.79 | 74.19 | 74.77 | 177,406 | +0.43(+0.58%) |
Nov 06, 2014 | 74.64 | 74.74 | 74.24 | 74.34 | 89,092 | -0.61(-0.81%) |
Nov 05, 2014 | 74.88 | 75.09 | 74.62 | 74.95 | 99,719 | +0.04(+0.06%) |
Nov 04, 2014 | 75.21 | 75.31 | 74.66 | 74.91 | 183,429 | -0.82(-1.08%) |
Nov 03, 2014 | 75.94 | 76.14 | 75.57 | 75.72 | 91,124 | -0.36(-0.47%) |
Oct 31, 2014 | 75.92 | 76.08 | 75.62 | 76.08 | 118,513 | +0.67(+0.88%) |
Oct 30, 2014 | 75.04 | 75.62 | 74.79 | 75.41 | 116,398 | +0.20(+0.26%) |
Oct 29, 2014 | 75.87 | 76.00 | 74.85 | 75.22 | 112,110 | -0.33(-0.44%) |
Oct 28, 2014 | 75.00 | 75.55 | 74.77 | 75.55 | 98,965 | +1.20(+1.62%) |
Oct 27, 2014 | 74.23 | 74.97 | 74.97 | 74.35 | 115,560 | -0.62(-0.83%) |
Oct 24, 2014 | 74.77 | 74.99 | 74.50 | 74.97 | 90,064 | +0.16(+0.21%) |
Oct 23, 2014 | 74.85 | 75.13 | 74.74 | 74.81 | 92,570 | +0.53(+0.71%) |
Oct 22, 2014 | 74.88 | 75.23 | 74.25 | 74.28 | 101,074 | -0.53(-0.71%) |
Oct 21, 2014 | 74.01 | 74.86 | 74.01 | 74.81 | 370,793 | +1.29(+1.75%) |
Oct 20, 2014 | 73.03 | 73.71 | 73.03 | 73.52 | 113,786 | +0.49(+0.67%) |
Oct 17, 2014 | 72.86 | 73.18 | 72.49 | 73.03 | 216,630 | +1.19(+1.66%) |
Oct 16, 2014 | 70.63 | 72.34 | 70.36 | 71.84 | 231,961 | -0.26(-0.36%) |
Oct 15, 2014 | 72.31 | 72.09 | 70.57 | 72.09 | 201,386 | -0.21(-0.29%) |
Oct 14, 2014 | 72.43 | 72.87 | 72.03 | 72.31 | 179,469 | +0.32(+0.44%) |
Oct 13, 2014 | 72.71 | 73.27 | 71.87 | 71.99 | 142,950 | -0.76(-1.05%) |
Oct 10, 2014 | 73.04 | 73.28 | 72.70 | 72.75 | 147,457 | -0.83(-1.13%) |
Oct 09, 2014 | 74.86 | 75.09 | 73.50 | 73.58 | 216,313 | -1.99(-2.63%) |
Oct 08, 2014 | 75.28 | 75.70 | 74.39 | 75.57 | 865,598 | +0.21(+0.28%) |
Oct 07, 2014 | 75.83 | 75.97 | 75.25 | 75.36 | 94,147 | -0.92(-1.21%) |
Oct 06, 2014 | 76.39 | 76.56 | 76.07 | 76.28 | 115,632 | +0.23(+0.30%) |
Oct 03, 2014 | 76.09 | 77.36 | 75.57 | 76.06 | 228,019 | +0.20(+0.26%) |
Oct 02, 2014 | 76.22 | 76.62 | 75.00 | 75.86 | 210,892 | -0.37(-0.49%) |
Oct 01, 2014 | 77.05 | 77.05 | 76.23 | 76.23 | 286,305 | -1.00(-1.29%) |
Sep 30, 2014 | 77.51 | 77.66 | 76.85 | 77.23 | 134,151 | -0.28(-0.36%) |
Sep 29, 2014 | 77.51 | 77.65 | 77.09 | 77.51 | 235,258 | -0.54(-0.69%) |
Sep 26, 2014 | 78.09 | 78.31 | 77.75 | 78.04 | 61,846 | +0.11(+0.14%) |
Sep 25, 2014 | 78.73 | 78.73 | 77.89 | 77.94 | 95,505 | -1.34(-1.69%) |
Sep 24, 2014 | 78.42 | 79.36 | 78.39 | 79.28 | 111,872 | +0.60(+0.76%) |
Sep 23, 2014 | 79.02 | 79.05 | 78.57 | 78.68 | 114,320 | -0.35(-0.45%) |
Sep 22, 2014 | 79.71 | 79.75 | 78.89 | 79.03 | 93,676 | -0.78(-0.98%) |
Sep 19, 2014 | 80.44 | 80.46 | 79.63 | 79.82 | 145,871 | -0.23(-0.29%) |
Sep 18, 2014 | 79.98 | 80.30 | 79.86 | 80.05 | 65,476 | +0.20(+0.25%) |
Sep 17, 2014 | 80.30 | 80.30 | 79.61 | 79.86 | 156,948 | -0.26(-0.33%) |
Sep 16, 2014 | 79.38 | 80.26 | 79.31 | 80.12 | 116,580 | +0.20(+0.25%) |
Sep 15, 2014 | 79.95 | 79.95 | 79.77 | 79.92 | 68,473 | -0.28(-0.35%) |
Sep 12, 2014 | 80.40 | 80.47 | 80.01 | 80.19 | 85,574 | -0.29(-0.37%) |
Sep 11, 2014 | 80.21 | 80.64 | 80.21 | 80.49 | 76,467 | -0.50(-0.61%) |
Sep 10, 2014 | 80.76 | 81.05 | 80.55 | 80.99 | 62,404 | +0.04(+0.05%) |
Sep 09, 2014 | 81.14 | 81.14 | 80.65 | 80.95 | 77,673 | -0.29(-0.36%) |
Sep 08, 2014 | 81.77 | 81.96 | 81.08 | 81.24 | 107,639 | -1.05(-1.28%) |
Sep 05, 2014 | 82.05 | 82.32 | 81.81 | 82.30 | 67,809 | +0.25(+0.30%) |
Sep 04, 2014 | 82.46 | 82.70 | 81.89 | 82.05 | 71,160 | -0.49(-0.59%) |
Sep 03, 2014 | 82.78 | 82.78 | 82.42 | 82.54 | 170,178 | +0.34(+0.41%) |
Sep 02, 2014 | 82.57 | 82.57 | 81.98 | 82.20 | 166,236 | -0.20(-0.24%) |
Aug 29, 2014 | 82.62 | 82.39 | 82.39 | 82.39 | 56,546 | +0.05(+0.06%) |
Aug 28, 2014 | 82.48 | 82.55 | 82.24 | 82.34 | 56,845 | -0.60(-0.72%) |
Aug 27, 2014 | 82.61 | 82.94 | 82.61 | 82.94 | 84,095 | +0.35(+0.42%) |
Aug 26, 2014 | 82.55 | 82.71 | 82.38 | 82.59 | 50,093 | +0.21(+0.26%) |
Aug 25, 2014 | 82.31 | 82.46 | 82.14 | 82.38 | 80,457 | +0.33(+0.40%) |
Aug 22, 2014 | 81.97 | 82.15 | 81.79 | 82.05 | 72,613 | -0.01(-0.01%) |
Aug 21, 2014 | 81.86 | 82.11 | 81.86 | 82.06 | 54,002 | +0.28(+0.34%) |
Aug 20, 2014 | 81.64 | 81.90 | 81.48 | 81.78 | 130,611 | -0.49(-0.60%) |
Aug 19, 2014 | 82.01 | 82.27 | 81.99 | 82.27 | 68,879 | +0.45(+0.55%) |
Aug 18, 2014 | 81.75 | 81.82 | 81.45 | 81.81 | 77,815 | +0.51(+0.63%) |
Aug 15, 2014 | 81.50 | 81.60 | 80.99 | 81.30 | 58,372 | -0.12(-0.15%) |
Aug 14, 2014 | 81.18 | 81.42 | 81.18 | 81.42 | 53,285 | +0.66(+0.82%) |
Aug 13, 2014 | 80.88 | 80.96 | 80.64 | 80.76 | 91,501 | +0.25(+0.31%) |
Aug 12, 2014 | 80.49 | 80.59 | 80.34 | 80.51 | 51,452 | -0.08(-0.10%) |
Aug 11, 2014 | 80.33 | 80.72 | 80.26 | 80.59 | 48,517 | +0.81(+1.01%) |
Aug 08, 2014 | 79.33 | 79.83 | 79.16 | 79.79 | 116,399 | +0.27(+0.34%) |
Aug 07, 2014 | 80.04 | 80.28 | 79.20 | 79.52 | 65,180 | -0.64(-0.80%) |
Aug 06, 2014 | 79.83 | 80.16 | 79.22 | 80.16 | 139,806 | +0.05(+0.06%) |
Aug 05, 2014 | 80.74 | 80.98 | 79.89 | 80.11 | 156,633 | -1.22(-1.51%) |
Aug 04, 2014 | 81.36 | 81.44 | 80.74 | 81.34 | 73,649 | +0.59(+0.73%) |
Aug 01, 2014 | 80.96 | 81.44 | 80.66 | 80.74 | 147,424 | -0.46(-0.57%) |
Jul 31, 2014 | 81.90 | 81.92 | 81.15 | 81.21 | 119,468 | -1.40(-1.69%) |
Jul 30, 2014 | 82.75 | 82.87 | 82.32 | 82.61 | 69,662 | -0.29(-0.35%) |
Jul 29, 2014 | 83.40 | 83.42 | 82.85 | 82.89 | 83,036 | -0.44(-0.53%) |
Jul 28, 2014 | 83.26 | 83.39 | 82.88 | 83.34 | 207,471 | -0.04(-0.05%) |
Jul 25, 2014 | 83.47 | 83.59 | 83.17 | 83.37 | 67,124 | +0.02(+0.02%) |
Jul 24, 2014 | 83.54 | 83.60 | 83.34 | 83.36 | 39,820 | -0.05(-0.05%) |
Jul 23, 2014 | 83.45 | 83.56 | 83.23 | 83.40 | 65,591 | +0.20(+0.24%) |
Jul 22, 2014 | 83.01 | 83.40 | 83.01 | 83.20 | 133,219 | +0.39(+0.47%) |
Jul 21, 2014 | 82.64 | 82.83 | 82.35 | 82.81 | 84,135 | -0.18(-0.22%) |
Jul 18, 2014 | 82.50 | 83.02 | 82.38 | 82.99 | 45,893 | +0.58(+0.71%) |
Jul 17, 2014 | 82.88 | 83.15 | 82.32 | 82.41 | 50,448 | -0.69(-0.83%) |
Jul 16, 2014 | 83.13 | 83.25 | 82.96 | 83.10 | 183,889 | +0.33(+0.40%) |
Jul 15, 2014 | 83.10 | 83.14 | 82.31 | 82.76 | 113,619 | -0.32(-0.39%) |
Jul 14, 2014 | 83.09 | 83.27 | 82.99 | 83.09 | 62,532 | +0.39(+0.48%) |
Jul 11, 2014 | 82.84 | 82.84 | 82.45 | 82.69 | 64,748 | -0.21(-0.26%) |
Jul 10, 2014 | 82.51 | 82.96 | 82.27 | 82.91 | 59,511 | -0.78(-0.93%) |
Jul 09, 2014 | 83.20 | 83.71 | 83.20 | 83.69 | 82,832 | +0.08(+0.10%) |
Jul 08, 2014 | 84.10 | 84.26 | 83.25 | 83.61 | 112,909 | -0.66(-0.78%) |
Jul 07, 2014 | 84.35 | 84.35 | 84.16 | 84.26 | 318,496 | -0.65(-0.76%) |
Jul 03, 2014 | 84.59 | 84.91 | 84.91 | 84.91 | 50,971 | +0.42(+0.50%) |
Jul 02, 2014 | 84.42 | 84.49 | 84.27 | 84.49 | 71,834 | +0.13(+0.15%) |
Jul 01, 2014 | 84.18 | 84.48 | 84.04 | 84.36 | 116,667 | +0.62(+0.74%) |
Jun 30, 2014 | 83.41 | 83.74 | 83.35 | 83.74 | 179,875 | +0.54(+0.65%) |
Jun 27, 2014 | 82.89 | 83.22 | 82.86 | 83.20 | 50,466 | +0.08(+0.10%) |
Jun 26, 2014 | 82.87 | 83.12 | 82.54 | 83.12 | 53,106 | +0.64(+0.78%) |
Jun 25, 2014 | 82.14 | 82.61 | 82.13 | 82.48 | 64,370 | +0.18(+0.22%) |
Jun 24, 2014 | 82.92 | 83.02 | 82.24 | 82.30 | 73,732 | -0.67(-0.81%) |
Jun 23, 2014 | 83.11 | 83.28 | 82.82 | 82.97 | 188,789 | -0.33(-0.40%) |
Jun 20, 2014 | 83.37 | 83.38 | 83.16 | 83.30 | 75,174 | +0.00(+0.00%) |
Jun 19, 2014 | 83.40 | 83.52 | 83.08 | 83.30 | 64,842 | +0.14(+0.17%) |
Jun 18, 2014 | 82.56 | 83.27 | 82.48 | 83.16 | 38,415 | +0.72(+0.87%) |
Jun 17, 2014 | 82.35 | 82.56 | 82.21 | 82.44 | 49,368 | -0.21(-0.25%) |
Jun 16, 2014 | 82.56 | 82.77 | 82.31 | 82.65 | 162,751 | -0.22(-0.26%) |
Jun 13, 2014 | 82.74 | 82.89 | 82.57 | 82.86 | 46,743 | -0.10(-0.13%) |
Jun 12, 2014 | 82.83 | 83.25 | 82.76 | 82.97 | 36,900 | +0.28(+0.33%) |
Jun 11, 2014 | 82.69 | 82.89 | 82.57 | 82.69 | 67,904 | -0.48(-0.58%) |
Jun 10, 2014 | 83.09 | 83.19 | 82.89 | 83.17 | 62,573 | +0.01(+0.01%) |
Jun 06, 2014 | 83.01 | 83.20 | 82.82 | 83.16 | 155,516 | +0.58(+0.71%) |
Jun 05, 2014 | 82.11 | 82.61 | 81.94 | 82.58 | 59,181 | +0.61(+0.75%) |
Jun 04, 2014 | 81.82 | 82.00 | 81.60 | 81.97 | 41,384 | +0.09(+0.11%) |
Jun 03, 2014 | 81.53 | 81.91 | 81.21 | 81.88 | 99,065 | -0.23(-0.28%) |