Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.11 | 79.20 | 78.18 | 78.49 | 827,240 | -0.84(-1.06%) |
Apr 29, 2015 | 79.19 | 79.61 | 78.97 | 79.32 | 1,126,722 | -0.25(-0.31%) |
Apr 28, 2015 | 79.34 | 79.63 | 78.79 | 79.57 | 563,646 | +0.31(+0.39%) |
Apr 27, 2015 | 79.75 | 79.86 | 79.20 | 79.26 | 389,877 | -0.27(-0.34%) |
Apr 24, 2015 | 79.51 | 79.67 | 79.32 | 79.54 | 372,993 | +0.37(+0.46%) |
Apr 23, 2015 | 78.79 | 79.49 | 78.78 | 79.17 | 1,329,956 | +0.15(+0.19%) |
Apr 22, 2015 | 78.68 | 79.11 | 78.34 | 79.02 | 493,523 | +0.47(+0.60%) |
Apr 21, 2015 | 78.88 | 79.07 | 78.42 | 78.55 | 614,610 | -0.15(-0.18%) |
Apr 20, 2015 | 78.30 | 78.84 | 78.30 | 78.69 | 314,726 | +0.80(+1.02%) |
Apr 17, 2015 | 78.40 | 78.45 | 77.56 | 77.90 | 608,728 | -0.97(-1.23%) |
Apr 16, 2015 | 78.73 | 79.10 | 78.68 | 78.86 | 606,653 | +0.00(+0.00%) |
Apr 15, 2015 | 78.67 | 79.10 | 78.65 | 78.86 | 349,305 | +0.38(+0.49%) |
Apr 14, 2015 | 78.23 | 78.57 | 77.96 | 78.48 | 536,629 | +0.15(+0.20%) |
Apr 13, 2015 | 78.59 | 78.91 | 78.32 | 78.32 | 794,319 | -0.34(-0.43%) |
Apr 10, 2015 | 78.27 | 78.70 | 78.18 | 78.67 | 590,322 | +0.55(+0.70%) |
Apr 09, 2015 | 77.50 | 78.23 | 77.44 | 78.12 | 996,959 | +0.44(+0.56%) |
Apr 08, 2015 | 77.55 | 78.00 | 77.38 | 77.68 | 1,099,294 | +0.15(+0.19%) |
Apr 07, 2015 | 77.60 | 78.06 | 77.54 | 77.54 | 676,451 | -0.09(-0.11%) |
Apr 06, 2015 | 76.77 | 77.89 | 76.66 | 77.62 | 906,569 | +0.52(+0.68%) |
Apr 02, 2015 | 76.88 | 77.10 | 77.10 | 77.10 | 618,083 | +0.24(+0.31%) |
Apr 01, 2015 | 77.10 | 77.21 | 76.44 | 76.86 | 1,161,081 | -0.32(-0.41%) |
Mar 31, 2015 | 77.61 | 77.79 | 77.16 | 77.18 | 550,719 | -0.75(-0.97%) |
Mar 30, 2015 | 77.44 | 78.05 | 77.44 | 77.93 | 438,098 | +0.97(+1.27%) |
Mar 27, 2015 | 76.95 | 77.14 | 76.75 | 76.96 | 551,000 | +0.03(+0.03%) |
Mar 26, 2015 | 76.77 | 77.35 | 76.49 | 76.93 | 3,970,902 | -0.18(-0.23%) |
Mar 25, 2015 | 78.47 | 78.49 | 77.11 | 77.11 | 1,376,965 | -1.23(-1.58%) |
Mar 24, 2015 | 78.61 | 78.98 | 78.32 | 78.34 | 716,894 | -0.46(-0.58%) |
Mar 23, 2015 | 78.87 | 79.17 | 78.79 | 78.80 | 719,172 | -0.12(-0.15%) |
Mar 20, 2015 | 78.65 | 79.20 | 78.65 | 78.92 | 1,155,890 | +0.71(+0.91%) |
Mar 19, 2015 | 78.48 | 78.61 | 78.16 | 78.21 | 1,264,948 | -0.45(-0.57%) |
Mar 18, 2015 | 77.63 | 78.96 | 77.23 | 78.66 | 1,566,314 | +0.87(+1.12%) |
Mar 17, 2015 | 77.77 | 77.98 | 77.46 | 77.79 | 503,282 | -0.27(-0.35%) |
Mar 16, 2015 | 77.37 | 78.10 | 77.37 | 78.06 | 816,563 | +0.98(+1.27%) |
Mar 13, 2015 | 77.31 | 77.52 | 76.63 | 77.08 | 732,444 | -0.48(-0.61%) |
Mar 12, 2015 | 76.90 | 77.59 | 76.82 | 77.56 | 1,364,888 | +0.88(+1.15%) |
Mar 11, 2015 | 77.13 | 77.13 | 76.63 | 76.68 | 448,646 | -0.27(-0.35%) |
Mar 10, 2015 | 77.66 | 77.73 | 76.94 | 76.95 | 693,790 | -1.33(-1.70%) |
Mar 09, 2015 | 78.06 | 78.49 | 77.98 | 78.28 | 540,945 | +0.32(+0.41%) |
Mar 06, 2015 | 78.62 | 78.88 | 77.78 | 77.95 | 1,078,889 | -1.02(-1.29%) |
Mar 05, 2015 | 79.08 | 79.15 | 78.78 | 78.97 | 1,065,287 | -0.02(-0.02%) |
Mar 04, 2015 | 79.02 | 79.29 | 78.64 | 78.99 | 432,100 | -0.30(-0.38%) |
Mar 03, 2015 | 79.27 | 79.47 | 79.07 | 79.29 | 323,715 | -0.33(-0.42%) |
Mar 02, 2015 | 79.02 | 79.62 | 78.99 | 79.62 | 427,688 | +0.56(+0.71%) |
Feb 27, 2015 | 79.35 | 79.42 | 79.06 | 79.06 | 860,348 | -0.32(-0.41%) |
Feb 26, 2015 | 79.20 | 79.44 | 79.08 | 79.38 | 240,153 | -0.01(-0.01%) |
Feb 25, 2015 | 79.40 | 79.62 | 79.26 | 79.39 | 531,307 | -0.10(-0.13%) |
Feb 24, 2015 | 79.25 | 79.59 | 79.08 | 79.49 | 1,610,414 | +0.35(+0.44%) |
Feb 23, 2015 | 78.95 | 79.16 | 78.85 | 79.14 | 1,139,774 | -0.01(-0.01%) |
Feb 20, 2015 | 78.42 | 79.19 | 78.23 | 79.15 | 594,856 | +0.45(+0.57%) |
Feb 19, 2015 | 78.49 | 78.88 | 78.46 | 78.70 | 1,432,136 | -0.15(-0.19%) |
Feb 18, 2015 | 78.81 | 78.88 | 78.62 | 78.85 | 592,710 | -0.10(-0.13%) |
Feb 17, 2015 | 78.73 | 79.01 | 78.56 | 78.96 | 1,995,164 | +0.14(+0.17%) |
Feb 13, 2015 | 78.45 | 78.82 | 78.82 | 78.82 | 485,636 | +0.31(+0.40%) |
Feb 12, 2015 | 78.15 | 78.53 | 78.10 | 78.51 | 446,944 | +0.75(+0.96%) |
Feb 11, 2015 | 77.54 | 77.94 | 77.33 | 77.76 | 789,798 | +0.15(+0.20%) |
Feb 10, 2015 | 77.26 | 77.71 | 76.96 | 77.60 | 650,019 | +0.79(+1.03%) |
Feb 09, 2015 | 76.67 | 77.22 | 76.67 | 76.81 | 790,481 | -0.32(-0.42%) |
Feb 06, 2015 | 77.42 | 77.74 | 76.91 | 77.14 | 626,135 | -0.13(-0.17%) |
Feb 05, 2015 | 76.78 | 77.31 | 76.78 | 77.26 | 732,740 | +0.74(+0.97%) |
Feb 04, 2015 | 76.33 | 77.02 | 76.30 | 76.52 | 1,027,461 | -0.26(-0.34%) |
Feb 03, 2015 | 76.05 | 76.79 | 75.94 | 76.79 | 1,015,111 | +1.08(+1.43%) |
Feb 02, 2015 | 74.89 | 75.72 | 74.19 | 75.71 | 1,130,121 | +1.03(+1.38%) |
Jan 30, 2015 | 75.00 | 75.72 | 74.58 | 74.68 | 1,884,912 | -0.89(-1.18%) |
Jan 29, 2015 | 74.85 | 75.69 | 74.30 | 75.57 | 1,761,797 | +0.77(+1.03%) |
Jan 28, 2015 | 76.36 | 76.43 | 74.77 | 74.80 | 4,144,219 | -0.97(-1.28%) |
Jan 27, 2015 | 76.06 | 76.32 | 75.44 | 75.77 | 741,688 | -1.30(-1.69%) |
Jan 26, 2015 | 76.92 | 77.13 | 76.56 | 77.07 | 986,138 | +0.08(+0.11%) |
Jan 23, 2015 | 77.32 | 77.43 | 76.91 | 76.98 | 3,257,910 | -0.46(-0.59%) |
Jan 22, 2015 | 76.59 | 77.50 | 75.98 | 77.44 | 923,554 | +1.22(+1.60%) |
Jan 21, 2015 | 75.64 | 76.49 | 75.55 | 76.23 | 1,629,338 | +0.27(+0.36%) |
Jan 20, 2015 | 76.01 | 76.20 | 75.26 | 75.95 | 1,189,008 | +0.20(+0.26%) |
Jan 16, 2015 | 74.80 | 75.85 | 74.68 | 75.76 | 1,780,864 | +0.92(+1.23%) |
Jan 15, 2015 | 75.73 | 75.95 | 74.78 | 74.84 | 1,258,714 | -0.76(-1.00%) |
Jan 14, 2015 | 75.39 | 75.68 | 74.75 | 75.60 | 2,530,041 | -0.51(-0.67%) |
Jan 13, 2015 | 76.87 | 77.36 | 75.51 | 76.11 | 1,550,300 | -0.20(-0.26%) |
Jan 12, 2015 | 76.87 | 77.03 | 76.02 | 76.30 | 1,087,178 | -0.57(-0.74%) |
Jan 09, 2015 | 77.74 | 77.74 | 76.61 | 76.87 | 1,567,160 | -0.61(-0.79%) |
Jan 08, 2015 | 76.67 | 77.61 | 76.67 | 77.48 | 1,429,342 | +1.39(+1.82%) |
Jan 07, 2015 | 75.83 | 76.30 | 75.63 | 76.10 | 2,024,599 | +0.89(+1.19%) |
Jan 06, 2015 | 76.00 | 76.27 | 74.86 | 75.20 | 2,228,619 | -0.68(-0.90%) |
Jan 05, 2015 | 76.81 | 76.85 | 75.77 | 75.89 | 1,988,940 | -1.37(-1.77%) |
Jan 02, 2015 | 77.80 | 77.87 | 76.85 | 77.25 | 1,376,485 | -0.10(-0.13%) |
Dec 31, 2014 | 78.32 | 77.36 | 77.36 | 77.36 | 956,578 | -0.79(-1.01%) |
Dec 30, 2014 | 78.24 | 78.39 | 78.10 | 78.15 | 1,473,484 | -0.36(-0.46%) |
Dec 29, 2014 | 78.45 | 78.67 | 78.34 | 78.51 | 1,521,245 | -0.01(-0.01%) |
Dec 26, 2014 | 78.49 | 78.67 | 78.44 | 78.51 | 382,666 | +0.27(+0.35%) |
Dec 24, 2014 | 78.34 | 78.24 | 78.24 | 78.24 | 370,311 | -0.06(-0.08%) |
Dec 23, 2014 | 78.50 | 78.52 | 78.23 | 78.30 | 593,235 | +0.13(+0.16%) |
Dec 22, 2014 | 77.90 | 78.20 | 77.83 | 78.17 | 1,251,155 | +0.30(+0.39%) |
Dec 19, 2014 | 77.75 | 78.14 | 77.45 | 77.87 | 1,408,040 | +0.35(+0.45%) |
Dec 18, 2014 | 76.74 | 77.55 | 76.43 | 77.52 | 4,257,765 | +1.90(+2.52%) |
Dec 17, 2014 | 74.37 | 75.76 | 74.28 | 75.62 | 2,766,771 | +1.46(+1.97%) |
Dec 16, 2014 | 74.48 | 75.93 | 74.15 | 74.15 | 5,051,677 | -0.63(-0.84%) |
Dec 15, 2014 | 75.82 | 76.01 | 74.59 | 74.78 | 2,144,684 | -0.65(-0.86%) |
Dec 12, 2014 | 76.08 | 76.55 | 75.37 | 75.43 | 2,095,514 | -1.25(-1.63%) |
Dec 11, 2014 | 76.58 | 77.51 | 76.52 | 76.68 | 2,291,271 | +0.32(+0.42%) |
Dec 10, 2014 | 77.37 | 77.37 | 76.24 | 76.36 | 3,627,174 | -1.14(-1.47%) |
Dec 09, 2014 | 76.82 | 77.59 | 76.54 | 77.51 | 2,159,217 | -0.17(-0.22%) |
Dec 08, 2014 | 78.03 | 78.17 | 77.40 | 77.67 | 2,157,154 | -0.52(-0.66%) |
Dec 05, 2014 | 78.15 | 78.39 | 78.09 | 78.19 | 670,858 | +0.18(+0.23%) |
Dec 04, 2014 | 77.97 | 78.24 | 77.66 | 78.01 | 1,416,901 | -0.08(-0.10%) |
Dec 03, 2014 | 77.98 | 78.20 | 77.90 | 78.09 | 565,069 | +0.19(+0.24%) |
Dec 02, 2014 | 77.46 | 78.01 | 77.46 | 77.90 | 575,709 | +0.52(+0.67%) |
Dec 01, 2014 | 77.40 | 77.68 | 77.23 | 77.39 | 1,148,642 | -0.51(-0.65%) |
Nov 28, 2014 | 77.93 | 78.15 | 77.79 | 77.89 | 755,878 | -0.15(-0.20%) |
Nov 26, 2014 | 77.87 | 78.05 | 78.05 | 78.05 | 3,408,887 | +0.22(+0.28%) |
Nov 25, 2014 | 78.08 | 78.08 | 77.74 | 77.83 | 2,230,822 | -0.06(-0.08%) |
Nov 24, 2014 | 77.89 | 78.00 | 77.78 | 77.89 | 469,934 | +0.14(+0.17%) |
Nov 21, 2014 | 78.12 | 78.13 | 77.46 | 77.75 | 1,112,259 | +0.39(+0.50%) |
Nov 20, 2014 | 76.90 | 77.36 | 76.85 | 77.36 | 751,084 | +0.11(+0.14%) |
Nov 19, 2014 | 77.29 | 77.33 | 76.87 | 77.25 | 3,229,943 | -0.08(-0.10%) |
Nov 18, 2014 | 77.04 | 77.49 | 77.00 | 77.33 | 1,076,751 | +0.35(+0.45%) |
Nov 17, 2014 | 76.82 | 77.07 | 76.74 | 76.98 | 1,307,645 | -0.06(-0.08%) |
Nov 14, 2014 | 77.02 | 77.11 | 76.83 | 77.04 | 1,577,629 | +0.07(+0.09%) |
Nov 13, 2014 | 76.88 | 77.23 | 76.63 | 76.97 | 796,843 | +0.16(+0.21%) |
Nov 12, 2014 | 76.60 | 76.90 | 76.55 | 76.81 | 846,159 | -0.03(-0.04%) |
Nov 11, 2014 | 76.84 | 76.90 | 76.65 | 76.85 | 598,898 | +0.08(+0.10%) |
Nov 10, 2014 | 76.57 | 76.79 | 76.42 | 76.77 | 655,207 | +0.24(+0.31%) |
Nov 07, 2014 | 76.51 | 76.62 | 76.28 | 76.53 | 805,168 | +0.09(+0.12%) |
Nov 06, 2014 | 76.16 | 76.47 | 75.88 | 76.44 | 1,588,511 | +0.25(+0.33%) |
Nov 05, 2014 | 76.33 | 76.34 | 75.83 | 76.19 | 869,310 | +0.41(+0.54%) |
Nov 04, 2014 | 75.73 | 75.90 | 75.35 | 75.78 | 1,034,638 | -0.11(-0.15%) |
Nov 03, 2014 | 75.97 | 76.13 | 75.75 | 75.89 | 1,307,934 | -0.07(-0.09%) |
Oct 31, 2014 | 76.26 | 76.26 | 75.61 | 75.96 | 2,494,224 | +0.80(+1.07%) |
Oct 30, 2014 | 74.52 | 75.32 | 74.42 | 75.15 | 959,562 | +0.46(+0.61%) |
Oct 29, 2014 | 74.87 | 74.87 | 74.23 | 74.70 | 1,394,898 | -0.06(-0.08%) |
Oct 28, 2014 | 74.30 | 74.78 | 74.22 | 74.76 | 1,110,961 | +0.80(+1.08%) |
Oct 27, 2014 | 73.82 | 74.03 | 74.03 | 73.96 | 1,654,161 | -0.07(-0.09%) |
Oct 24, 2014 | 73.70 | 74.10 | 73.41 | 74.03 | 1,121,654 | +0.47(+0.64%) |
Oct 23, 2014 | 73.44 | 73.98 | 73.34 | 73.55 | 1,500,048 | +0.81(+1.12%) |
Oct 22, 2014 | 73.28 | 73.45 | 72.68 | 72.74 | 1,314,533 | -0.40(-0.54%) |
Oct 21, 2014 | 72.38 | 73.20 | 72.29 | 73.14 | 1,403,892 | +1.29(+1.80%) |
Oct 20, 2014 | 71.12 | 71.91 | 71.07 | 71.84 | 993,900 | +0.55(+0.77%) |
Oct 17, 2014 | 71.10 | 71.72 | 70.90 | 71.29 | 2,624,017 | +0.97(+1.38%) |
Oct 16, 2014 | 69.41 | 70.87 | 69.30 | 70.32 | 3,714,235 | -0.18(-0.25%) |
Oct 15, 2014 | 71.22 | 70.75 | 69.01 | 70.50 | 4,509,606 | -0.72(-1.01%) |
Oct 14, 2014 | 71.61 | 72.03 | 71.00 | 71.22 | 2,700,376 | -0.07(-0.09%) |
Oct 13, 2014 | 72.33 | 72.61 | 71.22 | 71.29 | 2,208,593 | -1.05(-1.45%) |
Oct 10, 2014 | 73.10 | 73.50 | 72.33 | 72.33 | 2,405,077 | -0.81(-1.11%) |
Oct 09, 2014 | 74.45 | 74.51 | 73.06 | 73.15 | 1,156,482 | -1.39(-1.86%) |
Oct 08, 2014 | 73.29 | 74.63 | 72.91 | 74.54 | 1,357,399 | +1.30(+1.78%) |
Oct 07, 2014 | 74.13 | 74.15 | 73.23 | 73.23 | 1,205,770 | -1.13(-1.53%) |
Oct 06, 2014 | 74.76 | 74.83 | 74.13 | 74.37 | 1,725,408 | -0.06(-0.08%) |
Oct 03, 2014 | 74.17 | 74.56 | 73.88 | 74.43 | 2,147,608 | +0.84(+1.14%) |
Oct 02, 2014 | 73.55 | 73.87 | 72.93 | 73.59 | 1,113,658 | -0.06(-0.08%) |
Oct 01, 2014 | 74.53 | 74.56 | 73.47 | 73.65 | 1,387,744 | -0.96(-1.29%) |
Sep 30, 2014 | 74.85 | 75.09 | 74.49 | 74.61 | 503,988 | -0.08(-0.10%) |
Sep 29, 2014 | 74.33 | 74.87 | 74.22 | 74.69 | 836,674 | -0.24(-0.32%) |
Sep 26, 2014 | 74.50 | 75.06 | 74.35 | 74.92 | 811,821 | +0.62(+0.83%) |
Sep 25, 2014 | 75.41 | 75.41 | 74.31 | 74.31 | 737,874 | -1.29(-1.71%) |
Sep 24, 2014 | 75.09 | 75.64 | 74.86 | 75.60 | 447,103 | +0.56(+0.74%) |
Sep 23, 2014 | 75.16 | 75.47 | 75.05 | 75.05 | 1,402,244 | -0.40(-0.52%) |
Sep 22, 2014 | 75.84 | 75.84 | 75.30 | 75.44 | 463,512 | -0.57(-0.75%) |
Sep 19, 2014 | 76.19 | 76.27 | 75.81 | 76.01 | 1,313,319 | +0.10(+0.13%) |
Sep 18, 2014 | 75.69 | 75.94 | 75.65 | 75.91 | 413,380 | +0.43(+0.57%) |
Sep 17, 2014 | 75.47 | 75.80 | 75.10 | 75.48 | 771,758 | +0.14(+0.19%) |
Sep 16, 2014 | 74.63 | 75.45 | 74.63 | 75.34 | 1,087,179 | +0.55(+0.73%) |
Sep 15, 2014 | 74.75 | 74.87 | 74.50 | 74.79 | 390,172 | +0.05(+0.07%) |
Sep 12, 2014 | 75.02 | 75.02 | 74.53 | 74.74 | 999,875 | -0.36(-0.48%) |
Sep 11, 2014 | 74.74 | 75.11 | 74.67 | 75.10 | 227,038 | +0.08(+0.10%) |
Sep 10, 2014 | 74.73 | 75.06 | 74.51 | 75.03 | 121,897 | +0.35(+0.47%) |
Sep 09, 2014 | 75.05 | 75.14 | 74.50 | 74.67 | 327,070 | -0.43(-0.57%) |
Sep 08, 2014 | 75.26 | 75.31 | 74.90 | 75.10 | 404,308 | -0.22(-0.29%) |
Sep 05, 2014 | 74.99 | 75.32 | 74.67 | 75.32 | 863,342 | +0.38(+0.51%) |
Sep 04, 2014 | 75.15 | 75.44 | 74.76 | 74.94 | 286,394 | -0.16(-0.21%) |
Sep 03, 2014 | 75.42 | 75.42 | 74.97 | 75.10 | 262,837 | -0.03(-0.04%) |
Sep 02, 2014 | 75.25 | 75.28 | 74.87 | 75.14 | 706,183 | -0.03(-0.04%) |
Aug 29, 2014 | 75.19 | 75.17 | 75.17 | 75.17 | 1,175,777 | +0.16(+0.21%) |
Aug 28, 2014 | 74.87 | 75.07 | 74.82 | 75.01 | 278,075 | -0.13(-0.18%) |
Aug 27, 2014 | 75.18 | 75.25 | 75.01 | 75.15 | 268,621 | -0.01(-0.01%) |
Aug 26, 2014 | 75.13 | 75.31 | 75.13 | 75.15 | 189,239 | +0.10(+0.13%) |
Aug 25, 2014 | 75.00 | 75.18 | 74.93 | 75.05 | 508,483 | +0.42(+0.56%) |
Aug 22, 2014 | 74.77 | 74.77 | 74.62 | 74.63 | 640,561 | -0.18(-0.24%) |
Aug 21, 2014 | 74.53 | 74.90 | 74.53 | 74.81 | 333,841 | +0.33(+0.44%) |
Aug 20, 2014 | 74.29 | 74.59 | 74.25 | 74.48 | 1,245,043 | +0.10(+0.14%) |
Aug 19, 2014 | 74.22 | 74.41 | 74.09 | 74.38 | 390,046 | +0.36(+0.49%) |
Aug 18, 2014 | 73.72 | 74.04 | 73.72 | 74.02 | 1,976,511 | +0.63(+0.86%) |
Aug 15, 2014 | 73.68 | 73.69 | 72.92 | 73.39 | 491,469 | -0.01(-0.01%) |
Aug 14, 2014 | 73.23 | 73.42 | 73.14 | 73.39 | 1,421,054 | +0.26(+0.36%) |
Aug 13, 2014 | 72.86 | 73.18 | 72.81 | 73.13 | 448,549 | +0.55(+0.75%) |
Aug 12, 2014 | 72.59 | 72.77 | 72.41 | 72.59 | 488,035 | -0.08(-0.10%) |
Aug 11, 2014 | 72.76 | 72.94 | 72.62 | 72.66 | 783,530 | +0.23(+0.31%) |
Aug 08, 2014 | 71.79 | 72.37 | 71.66 | 72.43 | 662,832 | +0.76(+1.06%) |
Aug 07, 2014 | 72.35 | 72.41 | 71.53 | 71.68 | 2,721,186 | -0.40(-0.55%) |
Aug 06, 2014 | 71.63 | 72.35 | 71.63 | 72.07 | 440,511 | +0.07(+0.09%) |
Aug 05, 2014 | 72.43 | 72.55 | 71.76 | 72.01 | 2,315,120 | -0.69(-0.95%) |
Aug 04, 2014 | 72.39 | 72.91 | 72.12 | 72.70 | 4,952,823 | +0.49(+0.68%) |
Aug 01, 2014 | 72.30 | 72.70 | 71.90 | 72.21 | 4,158,030 | -0.29(-0.41%) |
Jul 31, 2014 | 73.48 | 73.55 | 72.49 | 72.50 | 679,096 | -1.49(-2.01%) |
Jul 30, 2014 | 74.25 | 74.32 | 73.67 | 73.99 | 1,302,325 | -0.02(-0.02%) |
Jul 29, 2014 | 74.39 | 74.50 | 73.98 | 74.01 | 712,052 | -0.24(-0.32%) |
Jul 28, 2014 | 74.23 | 74.37 | 73.80 | 74.25 | 692,470 | +0.02(+0.02%) |
Jul 25, 2014 | 74.33 | 74.40 | 74.06 | 74.23 | 534,693 | -0.35(-0.47%) |
Jul 24, 2014 | 74.74 | 74.78 | 74.54 | 74.58 | 599,672 | -0.05(-0.07%) |
Jul 23, 2014 | 74.58 | 74.73 | 74.46 | 74.63 | 654,073 | +0.20(+0.27%) |
Jul 22, 2014 | 74.30 | 74.52 | 74.26 | 74.43 | 1,859,316 | +0.36(+0.49%) |
Jul 21, 2014 | 74.02 | 74.14 | 73.75 | 74.07 | 444,470 | -0.13(-0.17%) |
Jul 18, 2014 | 73.77 | 74.27 | 73.63 | 74.19 | 557,976 | +0.75(+1.02%) |
Jul 17, 2014 | 74.12 | 74.33 | 73.34 | 73.45 | 771,624 | -0.81(-1.09%) |
Jul 16, 2014 | 74.28 | 74.39 | 74.07 | 74.25 | 668,014 | +0.35(+0.47%) |
Jul 15, 2014 | 74.03 | 74.14 | 73.55 | 73.91 | 1,090,394 | -0.08(-0.10%) |
Jul 14, 2014 | 73.90 | 74.04 | 73.86 | 73.98 | 198,897 | +0.45(+0.62%) |
Jul 11, 2014 | 73.40 | 73.57 | 73.25 | 73.53 | 320,123 | +0.12(+0.16%) |
Jul 10, 2014 | 72.87 | 73.60 | 72.86 | 73.41 | 294,435 | -0.27(-0.37%) |
Jul 09, 2014 | 73.50 | 73.74 | 73.39 | 73.68 | 760,937 | +0.34(+0.46%) |
Jul 08, 2014 | 73.61 | 73.68 | 73.18 | 73.34 | 943,666 | -0.47(-0.64%) |
Jul 07, 2014 | 73.83 | 73.94 | 73.71 | 73.82 | 635,233 | -0.19(-0.25%) |
Jul 03, 2014 | 73.84 | 74.00 | 74.00 | 74.00 | 133,346 | +0.38(+0.51%) |
Jul 02, 2014 | 73.45 | 73.66 | 73.43 | 73.62 | 307,680 | +0.20(+0.28%) |
Jul 01, 2014 | 73.04 | 73.64 | 73.04 | 73.42 | 522,570 | +0.55(+0.75%) |
Jun 30, 2014 | 72.99 | 73.14 | 72.86 | 72.87 | 1,041,425 | -0.16(-0.22%) |
Jun 27, 2014 | 72.73 | 73.04 | 72.65 | 73.03 | 423,672 | +0.13(+0.18%) |
Jun 26, 2014 | 72.91 | 72.91 | 72.40 | 72.90 | 546,705 | -0.04(-0.06%) |
Jun 25, 2014 | 72.42 | 73.01 | 72.42 | 72.94 | 513,240 | +0.40(+0.55%) |
Jun 24, 2014 | 72.89 | 73.19 | 72.46 | 72.54 | 748,729 | -0.42(-0.58%) |
Jun 23, 2014 | 72.95 | 73.02 | 72.82 | 72.97 | 324,083 | -0.02(-0.02%) |
Jun 20, 2014 | 73.08 | 73.08 | 72.91 | 72.98 | 421,033 | +0.12(+0.16%) |
Jun 19, 2014 | 72.89 | 72.92 | 72.63 | 72.87 | 456,736 | +0.04(+0.06%) |
Jun 18, 2014 | 72.35 | 72.86 | 72.15 | 72.82 | 663,736 | +0.52(+0.72%) |
Jun 17, 2014 | 72.15 | 72.35 | 72.02 | 72.30 | 405,053 | +0.13(+0.17%) |
Jun 16, 2014 | 72.07 | 72.31 | 71.94 | 72.18 | 616,210 | -0.02(-0.02%) |
Jun 13, 2014 | 72.07 | 72.27 | 71.91 | 72.20 | 349,703 | +0.23(+0.31%) |
Jun 12, 2014 | 72.47 | 72.53 | 71.82 | 71.97 | 943,191 | -0.56(-0.77%) |
Jun 11, 2014 | 72.53 | 72.67 | 72.37 | 72.53 | 307,702 | -0.30(-0.41%) |
Jun 10, 2014 | 72.67 | 72.83 | 72.57 | 72.83 | 301,123 | +0.25(+0.35%) |
Jun 06, 2014 | 72.51 | 72.60 | 72.42 | 72.58 | 1,245,484 | +0.29(+0.39%) |
Jun 05, 2014 | 71.94 | 72.35 | 71.68 | 72.30 | 924,256 | +0.49(+0.69%) |
Jun 04, 2014 | 71.60 | 71.86 | 71.52 | 71.80 | 824,726 | +0.08(+0.12%) |
Jun 03, 2014 | 71.56 | 71.75 | 71.53 | 71.72 | 294,803 | -0.03(-0.05%) |
Jun 02, 2014 | 71.85 | 71.85 | 71.50 | 71.75 | 999,658 | +0.01(+0.01%) |
May 30, 2014 | 71.56 | 71.79 | 71.45 | 71.74 | 3,885,964 | +0.12(+0.16%) |
May 29, 2014 | 71.41 | 71.63 | 71.27 | 71.63 | 4,557,777 | +0.40(+0.56%) |
May 28, 2014 | 71.35 | 71.44 | 71.18 | 71.22 | 259,697 | -0.11(-0.15%) |
May 27, 2014 | 71.20 | 71.33 | 71.11 | 71.33 | 809,491 | +0.41(+0.58%) |
May 23, 2014 | 70.74 | 70.92 | 70.92 | 70.92 | 898,724 | +0.17(+0.24%) |
May 22, 2014 | 70.58 | 70.77 | 70.43 | 70.75 | 270,168 | +0.22(+0.31%) |
May 21, 2014 | 70.10 | 70.54 | 70.10 | 70.54 | 544,158 | +0.65(+0.94%) |
May 20, 2014 | 70.23 | 70.29 | 69.74 | 69.88 | 374,674 | -0.43(-0.61%) |
May 19, 2014 | 69.84 | 70.35 | 69.83 | 70.31 | 342,438 | +0.29(+0.41%) |
May 16, 2014 | 69.89 | 70.04 | 69.59 | 70.02 | 1,458,675 | +0.22(+0.31%) |
May 15, 2014 | 70.29 | 70.36 | 69.54 | 69.81 | 1,734,287 | -0.62(-0.88%) |
May 14, 2014 | 70.68 | 70.71 | 70.31 | 70.43 | 1,918,384 | -0.32(-0.45%) |
May 13, 2014 | 70.73 | 70.81 | 70.61 | 70.75 | 1,160,459 | +0.12(+0.17%) |
May 12, 2014 | 70.29 | 70.65 | 70.29 | 70.63 | 2,124,825 | +0.59(+0.84%) |
May 09, 2014 | 69.81 | 70.04 | 69.60 | 70.04 | 462,169 | +0.14(+0.20%) |
May 08, 2014 | 69.78 | 70.31 | 69.69 | 69.90 | 916,193 | +0.01(+0.01%) |
May 07, 2014 | 69.73 | 69.93 | 69.24 | 69.89 | 1,405,836 | +0.41(+0.59%) |
May 06, 2014 | 69.94 | 69.94 | 69.45 | 69.48 | 864,123 | -0.65(-0.92%) |
May 05, 2014 | 69.60 | 70.14 | 69.49 | 70.12 | 586,881 | +0.12(+0.17%) |
May 02, 2014 | 70.15 | 70.38 | 69.89 | 70.01 | 1,654,331 | -0.12(-0.17%) |