Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 80.71 | 80.72 | 79.91 | 80.15 | 73,926 | -0.68(-0.84%) |
May 28, 2015 | 80.76 | 80.85 | 80.39 | 80.83 | 95,067 | -0.07(-0.08%) |
May 27, 2015 | 80.32 | 80.98 | 80.17 | 80.90 | 107,609 | +0.86(+1.07%) |
May 26, 2015 | 80.74 | 80.74 | 79.82 | 80.04 | 134,463 | -0.81(-1.01%) |
May 22, 2015 | 80.76 | 80.85 | 80.85 | 80.85 | 60,045 | +0.04(+0.05%) |
May 21, 2015 | 80.78 | 80.92 | 80.60 | 80.81 | 49,521 | -0.14(-0.17%) |
May 20, 2015 | 81.39 | 81.39 | 80.81 | 80.95 | 78,054 | -0.42(-0.52%) |
May 19, 2015 | 80.93 | 81.45 | 80.93 | 81.37 | 93,962 | +0.68(+0.84%) |
May 18, 2015 | 80.05 | 80.77 | 80.05 | 80.69 | 155,646 | +0.63(+0.78%) |
May 15, 2015 | 80.75 | 80.75 | 79.82 | 80.06 | 170,244 | -0.64(-0.80%) |
May 14, 2015 | 80.45 | 80.73 | 80.26 | 80.71 | 51,258 | +0.61(+0.76%) |
May 13, 2015 | 79.81 | 80.15 | 79.66 | 80.10 | 2,060,602 | +0.29(+0.37%) |
May 12, 2015 | 79.71 | 79.95 | 79.21 | 79.81 | 27,767 | -0.23(-0.29%) |
May 11, 2015 | 79.79 | 80.27 | 79.79 | 80.04 | 37,510 | +0.01(+0.01%) |
May 08, 2015 | 79.34 | 80.03 | 79.25 | 80.03 | 94,306 | +1.16(+1.47%) |
May 07, 2015 | 78.33 | 78.97 | 78.16 | 78.87 | 25,068 | +0.44(+0.56%) |
May 06, 2015 | 79.10 | 79.37 | 77.89 | 78.44 | 86,703 | -0.45(-0.58%) |
May 05, 2015 | 79.13 | 79.68 | 78.81 | 78.89 | 104,896 | -0.37(-0.47%) |
May 04, 2015 | 78.67 | 79.34 | 78.57 | 79.26 | 47,222 | +0.79(+1.01%) |
May 01, 2015 | 78.39 | 78.60 | 78.15 | 78.47 | 37,904 | +0.40(+0.52%) |
Apr 30, 2015 | 78.44 | 78.74 | 77.77 | 78.07 | 103,489 | -0.48(-0.61%) |
Apr 29, 2015 | 77.80 | 78.82 | 77.80 | 78.55 | 21,184 | +0.42(+0.54%) |
Apr 28, 2015 | 77.64 | 78.13 | 77.53 | 78.13 | 16,868 | +0.51(+0.66%) |
Apr 27, 2015 | 78.01 | 78.34 | 77.59 | 77.61 | 16,039 | -0.28(-0.36%) |
Apr 24, 2015 | 78.25 | 78.25 | 77.79 | 77.90 | 169,013 | -0.33(-0.43%) |
Apr 23, 2015 | 78.06 | 78.42 | 77.90 | 78.23 | 12,890 | -0.01(-0.01%) |
Apr 22, 2015 | 77.56 | 78.42 | 77.41 | 78.24 | 24,718 | +0.94(+1.22%) |
Apr 21, 2015 | 77.79 | 77.92 | 77.25 | 77.29 | 34,640 | -0.26(-0.33%) |
Apr 20, 2015 | 77.60 | 77.78 | 77.16 | 77.55 | 40,857 | +0.39(+0.51%) |
Apr 17, 2015 | 77.85 | 77.88 | 76.94 | 77.16 | 66,358 | -1.25(-1.60%) |
Apr 16, 2015 | 78.32 | 78.66 | 77.89 | 78.41 | 34,819 | +0.12(+0.15%) |
Apr 15, 2015 | 77.98 | 78.57 | 77.88 | 78.29 | 32,471 | +0.51(+0.66%) |
Apr 14, 2015 | 77.81 | 77.96 | 77.34 | 77.77 | 56,941 | -0.03(-0.04%) |
Apr 13, 2015 | 77.46 | 78.04 | 77.46 | 77.81 | 17,986 | +0.28(+0.37%) |
Apr 10, 2015 | 77.53 | 77.53 | 77.33 | 77.53 | 46,049 | +0.09(+0.12%) |
Apr 09, 2015 | 77.16 | 77.50 | 76.81 | 77.43 | 268,138 | +0.30(+0.39%) |
Apr 08, 2015 | 76.92 | 77.37 | 76.92 | 77.13 | 23,192 | +0.31(+0.40%) |
Apr 07, 2015 | 76.93 | 77.22 | 76.82 | 76.82 | 179,618 | +0.01(+0.01%) |
Apr 06, 2015 | 76.32 | 77.09 | 76.05 | 76.81 | 35,601 | -0.27(-0.34%) |
Apr 02, 2015 | 76.38 | 77.08 | 77.08 | 77.08 | 55,614 | +0.53(+0.69%) |
Apr 01, 2015 | 76.53 | 76.75 | 76.01 | 76.55 | 36,223 | -0.21(-0.27%) |
Mar 31, 2015 | 76.75 | 77.18 | 76.51 | 76.75 | 68,269 | -0.29(-0.38%) |
Mar 30, 2015 | 76.60 | 77.30 | 76.60 | 77.05 | 21,495 | +1.01(+1.33%) |
Mar 27, 2015 | 76.24 | 76.24 | 75.77 | 76.03 | 16,818 | -0.18(-0.24%) |
Mar 26, 2015 | 76.03 | 76.51 | 75.49 | 76.21 | 106,198 | -0.12(-0.16%) |
Mar 25, 2015 | 77.62 | 77.71 | 76.25 | 76.33 | 171,171 | -1.21(-1.56%) |
Mar 24, 2015 | 78.02 | 78.02 | 77.54 | 77.54 | 177,823 | -0.59(-0.76%) |
Mar 23, 2015 | 78.67 | 78.82 | 78.13 | 78.13 | 35,256 | -0.49(-0.62%) |
Mar 20, 2015 | 78.10 | 78.82 | 78.01 | 78.62 | 28,460 | +0.87(+1.12%) |
Mar 19, 2015 | 78.40 | 78.40 | 77.39 | 77.75 | 31,696 | -0.76(-0.96%) |
Mar 18, 2015 | 78.22 | 78.73 | 77.83 | 78.51 | 37,780 | +0.08(+0.10%) |
Mar 17, 2015 | 78.17 | 78.52 | 78.00 | 78.43 | 38,099 | -0.11(-0.14%) |
Mar 16, 2015 | 78.19 | 78.55 | 78.18 | 78.54 | 33,534 | +0.79(+1.01%) |
Mar 13, 2015 | 78.21 | 78.22 | 77.27 | 77.76 | 42,153 | -0.59(-0.75%) |
Mar 12, 2015 | 77.16 | 78.38 | 77.16 | 78.35 | 23,977 | +1.75(+2.29%) |
Mar 11, 2015 | 76.21 | 76.77 | 76.17 | 76.59 | 34,758 | +0.55(+0.72%) |
Mar 10, 2015 | 77.08 | 77.08 | 76.05 | 76.05 | 31,923 | -1.78(-2.29%) |
Mar 09, 2015 | 77.50 | 77.97 | 77.45 | 77.82 | 234,973 | +0.39(+0.51%) |
Mar 06, 2015 | 77.91 | 78.95 | 77.37 | 77.43 | 88,422 | -0.38(-0.49%) |
Mar 05, 2015 | 77.33 | 77.84 | 77.33 | 77.82 | 33,957 | +0.27(+0.34%) |
Mar 04, 2015 | 77.52 | 77.70 | 77.30 | 77.55 | 43,567 | -0.42(-0.54%) |
Mar 03, 2015 | 78.02 | 78.07 | 77.72 | 77.97 | 20,623 | -0.20(-0.25%) |
Mar 02, 2015 | 77.29 | 78.17 | 77.29 | 78.17 | 15,147 | +0.86(+1.12%) |
Feb 27, 2015 | 77.70 | 77.73 | 77.30 | 77.30 | 19,926 | -0.55(-0.70%) |
Feb 26, 2015 | 77.94 | 78.07 | 77.61 | 77.85 | 59,218 | -0.23(-0.30%) |
Feb 25, 2015 | 77.84 | 78.21 | 77.84 | 78.08 | 18,080 | +0.17(+0.22%) |
Feb 24, 2015 | 77.54 | 78.22 | 77.52 | 77.91 | 40,000 | +0.68(+0.87%) |
Feb 23, 2015 | 77.44 | 77.44 | 76.81 | 77.23 | 36,874 | -0.30(-0.39%) |
Feb 20, 2015 | 76.69 | 77.59 | 76.14 | 77.53 | 170,912 | +0.75(+0.98%) |
Feb 19, 2015 | 76.77 | 77.02 | 76.33 | 76.78 | 16,874 | -0.03(-0.04%) |
Feb 18, 2015 | 77.37 | 77.37 | 76.65 | 76.81 | 47,425 | -0.76(-0.98%) |
Feb 17, 2015 | 77.12 | 77.67 | 77.01 | 77.58 | 51,193 | +0.33(+0.43%) |
Feb 13, 2015 | 77.37 | 77.24 | 77.24 | 77.24 | 40,457 | -0.02(-0.02%) |
Feb 12, 2015 | 76.30 | 77.35 | 76.23 | 77.26 | 201,992 | +1.15(+1.51%) |
Feb 11, 2015 | 75.90 | 76.36 | 75.72 | 76.11 | 25,315 | -0.08(-0.10%) |
Feb 10, 2015 | 76.19 | 76.36 | 75.69 | 76.19 | 63,963 | +0.51(+0.67%) |
Feb 09, 2015 | 75.67 | 75.87 | 75.44 | 75.68 | 18,589 | -0.29(-0.38%) |
Feb 06, 2015 | 75.68 | 76.72 | 75.68 | 75.97 | 27,459 | +1.02(+1.36%) |
Feb 05, 2015 | 74.48 | 75.07 | 74.48 | 74.95 | 19,056 | +0.99(+1.34%) |
Feb 04, 2015 | 73.83 | 74.65 | 73.83 | 73.96 | 33,617 | -0.15(-0.20%) |
Feb 03, 2015 | 72.95 | 74.10 | 72.95 | 74.10 | 53,350 | +1.51(+2.07%) |
Feb 02, 2015 | 71.77 | 72.65 | 71.23 | 72.60 | 75,172 | +1.21(+1.70%) |
Jan 30, 2015 | 71.83 | 72.43 | 71.35 | 71.38 | 49,004 | -0.86(-1.18%) |
Jan 29, 2015 | 71.63 | 72.24 | 71.31 | 72.24 | 16,584 | +0.83(+1.16%) |
Jan 28, 2015 | 73.46 | 73.46 | 71.41 | 71.41 | 62,781 | -1.57(-2.16%) |
Jan 27, 2015 | 73.11 | 73.55 | 72.74 | 72.98 | 45,773 | -1.00(-1.35%) |
Jan 26, 2015 | 73.49 | 74.00 | 73.25 | 73.98 | 570,636 | +0.33(+0.45%) |
Jan 23, 2015 | 74.28 | 74.64 | 73.65 | 73.65 | 33,635 | -0.82(-1.10%) |
Jan 22, 2015 | 73.00 | 74.63 | 72.48 | 74.47 | 57,994 | +1.84(+2.53%) |
Jan 21, 2015 | 72.31 | 73.01 | 72.15 | 72.63 | 37,790 | +0.34(+0.47%) |
Jan 20, 2015 | 72.68 | 72.69 | 71.91 | 72.29 | 57,548 | -0.17(-0.24%) |
Jan 16, 2015 | 71.33 | 72.46 | 71.04 | 72.46 | 70,987 | +0.86(+1.19%) |
Jan 15, 2015 | 72.58 | 72.74 | 71.51 | 71.61 | 54,710 | -1.23(-1.69%) |
Jan 14, 2015 | 73.01 | 73.15 | 71.80 | 72.84 | 77,007 | -1.51(-2.02%) |
Jan 13, 2015 | 75.09 | 75.62 | 73.83 | 74.34 | 55,087 | -0.31(-0.41%) |
Jan 12, 2015 | 75.39 | 75.53 | 74.36 | 74.65 | 79,262 | -0.84(-1.11%) |
Jan 09, 2015 | 76.86 | 76.86 | 75.47 | 75.49 | 35,176 | -1.21(-1.58%) |
Jan 08, 2015 | 76.26 | 76.87 | 76.26 | 76.70 | 91,879 | +1.29(+1.71%) |
Jan 07, 2015 | 75.63 | 75.63 | 74.83 | 75.41 | 74,571 | +0.69(+0.93%) |
Jan 06, 2015 | 76.46 | 76.70 | 74.31 | 74.72 | 71,244 | -1.70(-2.23%) |
Jan 05, 2015 | 78.06 | 78.06 | 76.20 | 76.42 | 60,685 | -2.01(-2.56%) |
Jan 02, 2015 | 79.00 | 79.04 | 77.85 | 78.43 | 120,342 | -0.10(-0.13%) |
Dec 31, 2014 | 79.92 | 78.53 | 78.53 | 78.53 | 42,679 | -0.87(-1.10%) |
Dec 30, 2014 | 79.50 | 79.50 | 79.23 | 79.41 | 44,507 | -0.14(-0.17%) |
Dec 29, 2014 | 79.15 | 79.89 | 78.96 | 79.54 | 42,805 | +0.28(+0.36%) |
Dec 26, 2014 | 79.44 | 79.61 | 79.26 | 79.26 | 28,687 | -0.17(-0.22%) |
Dec 24, 2014 | 79.76 | 79.43 | 79.43 | 79.43 | 27,361 | +0.06(+0.08%) |
Dec 23, 2014 | 79.01 | 79.56 | 79.01 | 79.37 | 18,093 | +0.73(+0.93%) |
Dec 22, 2014 | 78.57 | 78.64 | 78.23 | 78.64 | 23,369 | +0.30(+0.38%) |
Dec 19, 2014 | 78.57 | 78.71 | 78.13 | 78.34 | 19,319 | -0.04(-0.05%) |
Dec 18, 2014 | 77.48 | 78.38 | 77.39 | 78.38 | 43,342 | +2.03(+2.66%) |
Dec 17, 2014 | 74.78 | 76.40 | 74.78 | 76.35 | 398,467 | +1.80(+2.41%) |
Dec 16, 2014 | 74.98 | 76.10 | 74.54 | 74.56 | 67,468 | -0.96(-1.28%) |
Dec 15, 2014 | 76.78 | 76.78 | 75.08 | 75.52 | 43,164 | -0.61(-0.80%) |
Dec 12, 2014 | 77.11 | 77.46 | 76.10 | 76.13 | 60,708 | -1.57(-2.02%) |
Dec 11, 2014 | 77.81 | 78.50 | 77.57 | 77.70 | 56,414 | +0.24(+0.31%) |
Dec 10, 2014 | 78.50 | 78.84 | 77.41 | 77.46 | 39,060 | -1.37(-1.74%) |
Dec 09, 2014 | 78.04 | 78.85 | 77.67 | 78.83 | 59,771 | -0.06(-0.08%) |
Dec 08, 2014 | 78.85 | 79.46 | 78.54 | 78.89 | 70,604 | +0.05(+0.06%) |
Dec 05, 2014 | 78.13 | 79.04 | 78.13 | 78.84 | 60,823 | +1.17(+1.50%) |
Dec 04, 2014 | 77.48 | 77.82 | 77.21 | 77.67 | 40,288 | -0.02(-0.02%) |
Dec 03, 2014 | 77.21 | 77.69 | 77.05 | 77.69 | 18,358 | +0.61(+0.80%) |
Dec 02, 2014 | 76.35 | 77.14 | 76.35 | 77.08 | 35,575 | +0.89(+1.17%) |
Dec 01, 2014 | 76.89 | 76.89 | 75.96 | 76.18 | 223,964 | -0.85(-1.11%) |
Nov 28, 2014 | 76.99 | 77.24 | 76.99 | 77.04 | 15,320 | +0.03(+0.03%) |
Nov 26, 2014 | 77.14 | 77.01 | 77.01 | 77.01 | 25,461 | +0.03(+0.04%) |
Nov 25, 2014 | 77.04 | 77.12 | 76.76 | 76.98 | 30,968 | -0.05(-0.07%) |
Nov 24, 2014 | 76.86 | 77.16 | 76.71 | 77.03 | 25,261 | +0.57(+0.75%) |
Nov 21, 2014 | 77.14 | 77.14 | 76.37 | 76.46 | 29,663 | +0.20(+0.27%) |
Nov 20, 2014 | 76.00 | 76.27 | 75.65 | 76.25 | 22,359 | +0.07(+0.09%) |
Nov 19, 2014 | 76.43 | 76.43 | 75.84 | 76.18 | 35,230 | -0.18(-0.23%) |
Nov 18, 2014 | 76.34 | 76.60 | 76.21 | 76.36 | 33,431 | +0.13(+0.17%) |
Nov 17, 2014 | 76.02 | 76.28 | 75.96 | 76.23 | 33,940 | -0.08(-0.10%) |
Nov 14, 2014 | 76.67 | 76.67 | 76.26 | 76.31 | 26,338 | -0.20(-0.26%) |
Nov 13, 2014 | 76.94 | 76.94 | 76.18 | 76.51 | 32,872 | -0.27(-0.36%) |
Nov 12, 2014 | 76.52 | 76.83 | 76.42 | 76.78 | 20,124 | -0.05(-0.07%) |
Nov 11, 2014 | 77.10 | 77.15 | 76.81 | 76.83 | 214,814 | -0.17(-0.22%) |
Nov 10, 2014 | 76.97 | 77.06 | 76.75 | 77.00 | 19,180 | +0.19(+0.24%) |
Nov 07, 2014 | 76.75 | 76.96 | 76.62 | 76.81 | 23,800 | +0.01(+0.02%) |
Nov 06, 2014 | 76.59 | 76.81 | 76.27 | 76.80 | 73,852 | +0.40(+0.52%) |
Nov 05, 2014 | 76.32 | 76.41 | 75.94 | 76.40 | 60,678 | +0.74(+0.98%) |
Nov 04, 2014 | 75.65 | 75.66 | 75.05 | 75.66 | 47,228 | -0.06(-0.08%) |
Nov 03, 2014 | 75.77 | 76.05 | 75.57 | 75.72 | 61,397 | +0.17(+0.23%) |
Oct 31, 2014 | 75.53 | 75.57 | 75.16 | 75.55 | 25,349 | +1.03(+1.38%) |
Oct 30, 2014 | 73.60 | 74.77 | 73.60 | 74.52 | 33,622 | +0.92(+1.25%) |
Oct 29, 2014 | 73.40 | 73.71 | 73.00 | 73.60 | 35,293 | +0.39(+0.54%) |
Oct 28, 2014 | 72.54 | 73.21 | 72.46 | 73.21 | 67,275 | +1.01(+1.39%) |
Oct 27, 2014 | 71.93 | 72.23 | 72.21 | 72.20 | 84,501 | -0.01(-0.01%) |
Oct 24, 2014 | 71.70 | 72.23 | 71.53 | 72.21 | 314,794 | +0.74(+1.04%) |
Oct 23, 2014 | 71.54 | 71.99 | 71.29 | 71.47 | 24,718 | +0.79(+1.12%) |
Oct 22, 2014 | 71.55 | 71.64 | 70.68 | 70.68 | 95,190 | -0.78(-1.09%) |
Oct 21, 2014 | 70.61 | 71.54 | 70.55 | 71.45 | 70,391 | +1.46(+2.08%) |
Oct 20, 2014 | 69.46 | 70.02 | 69.44 | 70.00 | 45,913 | +0.40(+0.58%) |
Oct 17, 2014 | 69.55 | 69.98 | 69.19 | 69.59 | 38,319 | +0.84(+1.23%) |
Oct 16, 2014 | 67.41 | 69.30 | 67.41 | 68.75 | 88,144 | +0.14(+0.21%) |
Oct 15, 2014 | 68.97 | 69.29 | 67.00 | 68.61 | 169,719 | -1.63(-2.32%) |
Oct 14, 2014 | 70.17 | 70.74 | 69.90 | 70.23 | 89,927 | +0.21(+0.30%) |
Oct 13, 2014 | 70.74 | 71.16 | 70.02 | 70.02 | 124,864 | -0.70(-0.99%) |
Oct 10, 2014 | 71.40 | 72.02 | 70.72 | 70.72 | 106,302 | -0.95(-1.32%) |
Oct 09, 2014 | 73.27 | 73.27 | 71.52 | 71.67 | 39,132 | -1.70(-2.31%) |
Oct 08, 2014 | 72.19 | 73.37 | 71.90 | 73.36 | 58,549 | +1.27(+1.76%) |
Oct 07, 2014 | 73.15 | 73.15 | 72.09 | 72.09 | 45,688 | -1.48(-2.02%) |
Oct 06, 2014 | 74.30 | 74.30 | 73.40 | 73.58 | 74,113 | -0.09(-0.13%) |
Oct 03, 2014 | 73.03 | 73.72 | 73.03 | 73.67 | 75,357 | +1.11(+1.54%) |
Oct 02, 2014 | 72.24 | 72.69 | 71.78 | 72.55 | 68,078 | +0.16(+0.23%) |
Oct 01, 2014 | 73.10 | 73.24 | 72.25 | 72.39 | 77,860 | -1.00(-1.36%) |
Sep 30, 2014 | 73.49 | 73.70 | 73.20 | 73.39 | 156,034 | -0.02(-0.02%) |
Sep 29, 2014 | 73.01 | 73.51 | 72.93 | 73.40 | 17,643 | -0.35(-0.47%) |
Sep 26, 2014 | 73.40 | 73.84 | 73.28 | 73.75 | 38,415 | +0.67(+0.92%) |
Sep 25, 2014 | 74.25 | 74.25 | 73.08 | 73.08 | 31,579 | -1.32(-1.77%) |
Sep 24, 2014 | 74.27 | 74.40 | 73.81 | 74.40 | 46,964 | +0.36(+0.49%) |
Sep 23, 2014 | 74.44 | 74.67 | 74.03 | 74.03 | 48,566 | -0.51(-0.68%) |
Sep 22, 2014 | 75.00 | 75.18 | 74.42 | 74.54 | 140,309 | -0.57(-0.76%) |
Sep 19, 2014 | 75.81 | 75.83 | 74.95 | 75.11 | 57,742 | -0.32(-0.43%) |
Sep 18, 2014 | 74.79 | 75.50 | 74.79 | 75.43 | 124,874 | +1.03(+1.38%) |
Sep 17, 2014 | 74.11 | 74.77 | 74.08 | 74.41 | 32,142 | +0.40(+0.54%) |
Sep 16, 2014 | 73.71 | 74.14 | 73.60 | 74.01 | 27,013 | +0.25(+0.34%) |
Sep 15, 2014 | 73.92 | 73.92 | 73.58 | 73.76 | 31,935 | -0.08(-0.10%) |
Sep 12, 2014 | 73.51 | 74.10 | 73.51 | 73.84 | 22,739 | +0.30(+0.40%) |
Sep 11, 2014 | 73.10 | 73.56 | 73.09 | 73.54 | 16,858 | +0.25(+0.34%) |
Sep 10, 2014 | 72.62 | 73.43 | 72.62 | 73.29 | 42,239 | +0.60(+0.83%) |
Sep 09, 2014 | 73.39 | 73.39 | 72.60 | 72.69 | 14,153 | -0.74(-1.01%) |
Sep 08, 2014 | 73.34 | 73.62 | 73.22 | 73.43 | 31,926 | +0.07(+0.09%) |
Sep 05, 2014 | 73.26 | 73.36 | 72.71 | 73.36 | 28,643 | +0.20(+0.27%) |
Sep 04, 2014 | 73.37 | 73.81 | 73.17 | 73.17 | 20,375 | -0.08(-0.10%) |
Sep 03, 2014 | 73.57 | 73.79 | 73.06 | 73.24 | 61,545 | -0.08(-0.10%) |
Sep 02, 2014 | 73.17 | 73.41 | 72.91 | 73.32 | 183,037 | +0.34(+0.47%) |
Aug 29, 2014 | 72.92 | 72.98 | 72.98 | 72.98 | 12,475 | +0.29(+0.40%) |
Aug 28, 2014 | 72.78 | 72.84 | 72.43 | 72.69 | 48,704 | -0.38(-0.52%) |
Aug 27, 2014 | 73.50 | 73.50 | 72.95 | 73.07 | 15,818 | -0.31(-0.42%) |
Aug 26, 2014 | 73.10 | 73.62 | 73.10 | 73.38 | 27,943 | +0.30(+0.41%) |
Aug 25, 2014 | 72.88 | 73.42 | 72.85 | 73.08 | 34,789 | +0.68(+0.94%) |
Aug 22, 2014 | 72.38 | 72.86 | 72.28 | 72.40 | 24,372 | -0.10(-0.14%) |
Aug 21, 2014 | 71.79 | 72.61 | 71.65 | 72.50 | 26,429 | +0.89(+1.25%) |
Aug 20, 2014 | 71.31 | 71.66 | 71.31 | 71.61 | 19,243 | +0.25(+0.36%) |
Aug 19, 2014 | 71.39 | 71.59 | 71.34 | 71.36 | 30,053 | +0.13(+0.18%) |
Aug 18, 2014 | 70.86 | 71.26 | 70.83 | 71.23 | 22,103 | +0.82(+1.17%) |
Aug 15, 2014 | 71.08 | 71.12 | 70.04 | 70.40 | 55,979 | -0.34(-0.48%) |
Aug 14, 2014 | 70.63 | 70.63 | 70.63 | 70.74 | 15,235 | +0.25(+0.35%) |
Aug 13, 2014 | 70.44 | 70.66 | 70.37 | 70.50 | 39,786 | +0.34(+0.48%) |
Aug 12, 2014 | 70.01 | 70.42 | 69.96 | 70.16 | 36,221 | -0.02(-0.02%) |
Aug 11, 2014 | 70.43 | 70.46 | 70.10 | 70.18 | 58,501 | +0.03(+0.05%) |
Aug 08, 2014 | 69.59 | 70.00 | 69.37 | 70.14 | 19,543 | +0.59(+0.86%) |
Aug 07, 2014 | 70.46 | 70.46 | 69.32 | 69.55 | 36,298 | -0.47(-0.67%) |
Aug 06, 2014 | 69.55 | 70.37 | 69.55 | 70.01 | 48,881 | +0.25(+0.35%) |
Aug 05, 2014 | 70.09 | 70.37 | 69.50 | 69.77 | 43,323 | -0.65(-0.92%) |
Aug 04, 2014 | 70.27 | 70.46 | 69.95 | 70.41 | 69,951 | +0.38(+0.55%) |
Aug 01, 2014 | 70.63 | 70.79 | 69.66 | 70.03 | 180,153 | -0.88(-1.23%) |
Jul 31, 2014 | 71.90 | 71.97 | 70.90 | 70.91 | 41,868 | -1.49(-2.05%) |
Jul 30, 2014 | 72.26 | 72.61 | 71.92 | 72.39 | 33,924 | +0.49(+0.69%) |
Jul 29, 2014 | 72.33 | 72.46 | 71.90 | 71.90 | 5,977 | -0.28(-0.39%) |
Jul 28, 2014 | 72.29 | 72.29 | 71.85 | 72.18 | 22,637 | -0.17(-0.23%) |
Jul 25, 2014 | 72.34 | 72.43 | 72.11 | 72.35 | 30,378 | -0.37(-0.51%) |
Jul 24, 2014 | 72.61 | 72.84 | 72.57 | 72.72 | 17,075 | +0.31(+0.43%) |
Jul 23, 2014 | 72.32 | 72.55 | 72.16 | 72.41 | 17,885 | +0.14(+0.20%) |
Jul 22, 2014 | 72.14 | 72.40 | 72.04 | 72.27 | 17,750 | +0.42(+0.58%) |
Jul 21, 2014 | 71.71 | 71.92 | 71.54 | 71.85 | 23,321 | -0.17(-0.24%) |
Jul 18, 2014 | 71.59 | 72.16 | 71.59 | 72.02 | 35,875 | +0.73(+1.02%) |
Jul 17, 2014 | 72.05 | 72.17 | 71.17 | 71.29 | 47,325 | -1.10(-1.53%) |
Jul 16, 2014 | 72.70 | 72.70 | 72.24 | 72.39 | 27,066 | -0.24(-0.33%) |
Jul 15, 2014 | 72.48 | 72.73 | 72.27 | 72.63 | 100,423 | +0.81(+1.12%) |
Jul 14, 2014 | 72.00 | 72.17 | 71.82 | 71.82 | 23,688 | +0.54(+0.75%) |
Jul 11, 2014 | 71.07 | 71.41 | 70.74 | 71.29 | 25,618 | +0.03(+0.04%) |
Jul 10, 2014 | 70.94 | 71.39 | 70.80 | 71.26 | 57,933 | -0.54(-0.75%) |
Jul 09, 2014 | 71.85 | 71.99 | 71.59 | 71.80 | 59,622 | +0.13(+0.18%) |
Jul 08, 2014 | 72.27 | 72.28 | 71.42 | 71.67 | 62,972 | -0.84(-1.16%) |
Jul 07, 2014 | 72.78 | 72.78 | 72.35 | 72.51 | 33,331 | -0.48(-0.66%) |
Jul 03, 2014 | 72.75 | 73.00 | 73.00 | 73.00 | 24,832 | +0.65(+0.90%) |
Jul 02, 2014 | 72.37 | 72.63 | 72.32 | 72.34 | 62,724 | -0.02(-0.02%) |
Jul 01, 2014 | 71.97 | 72.72 | 71.93 | 72.36 | 71,002 | +0.62(+0.86%) |
Jun 30, 2014 | 71.63 | 71.94 | 71.63 | 71.74 | 26,114 | +0.08(+0.11%) |
Jun 27, 2014 | 71.25 | 71.68 | 71.19 | 71.66 | 22,782 | +0.24(+0.33%) |
Jun 26, 2014 | 71.61 | 71.61 | 70.95 | 71.42 | 40,845 | -0.25(-0.36%) |
Jun 25, 2014 | 71.20 | 71.76 | 71.12 | 71.68 | 30,902 | +0.21(+0.30%) |
Jun 24, 2014 | 71.99 | 72.38 | 71.39 | 71.47 | 64,700 | -0.73(-1.01%) |
Jun 23, 2014 | 71.88 | 72.24 | 71.57 | 72.20 | 198,481 | +0.30(+0.41%) |
Jun 20, 2014 | 71.95 | 72.04 | 71.74 | 71.90 | 46,051 | +0.30(+0.41%) |
Jun 19, 2014 | 71.99 | 71.99 | 71.38 | 71.61 | 36,489 | -0.36(-0.51%) |
Jun 18, 2014 | 71.53 | 72.02 | 71.23 | 71.97 | 48,316 | +0.40(+0.56%) |
Jun 17, 2014 | 70.58 | 71.68 | 70.58 | 71.57 | 50,878 | +0.85(+1.20%) |
Jun 16, 2014 | 70.86 | 70.89 | 70.48 | 70.73 | 31,665 | -0.30(-0.42%) |
Jun 13, 2014 | 71.39 | 71.40 | 70.92 | 71.02 | 25,497 | -0.08(-0.12%) |
Jun 12, 2014 | 71.45 | 71.54 | 70.98 | 71.11 | 34,751 | -0.44(-0.62%) |
Jun 11, 2014 | 71.65 | 71.83 | 71.37 | 71.55 | 28,541 | -0.59(-0.82%) |
Jun 10, 2014 | 71.84 | 72.15 | 71.82 | 72.14 | 47,620 | +0.58(+0.82%) |
Jun 06, 2014 | 70.94 | 71.61 | 70.92 | 71.56 | 32,481 | +0.69(+0.98%) |
Jun 05, 2014 | 70.29 | 70.91 | 69.97 | 70.86 | 60,150 | +0.74(+1.05%) |
Jun 04, 2014 | 69.76 | 70.15 | 69.76 | 70.12 | 22,560 | +0.09(+0.13%) |
Jun 03, 2014 | 69.82 | 70.08 | 69.74 | 70.03 | 39,837 | +0.10(+0.15%) |