Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 78.29 | 78.36 | 77.28 | 77.61 | 12,999,379 | -0.93(-1.19%) |
Apr 29, 2015 | 78.64 | 78.71 | 78.16 | 78.54 | 11,409,145 | -0.27(-0.35%) |
Apr 28, 2015 | 78.59 | 78.98 | 77.70 | 78.82 | 9,566,507 | +0.13(+0.16%) |
Apr 27, 2015 | 79.15 | 79.49 | 78.61 | 78.69 | 11,648,938 | -0.39(-0.49%) |
Apr 24, 2015 | 78.32 | 79.43 | 78.24 | 79.08 | 8,393,546 | +0.48(+0.62%) |
Apr 23, 2015 | 78.63 | 78.88 | 78.17 | 78.60 | 9,396,361 | +0.02(+0.03%) |
Apr 22, 2015 | 78.73 | 78.86 | 78.21 | 78.57 | 6,089,500 | +0.10(+0.13%) |
Apr 21, 2015 | 78.75 | 79.01 | 78.36 | 78.47 | 8,349,811 | +0.07(+0.09%) |
Apr 20, 2015 | 78.44 | 78.93 | 78.28 | 78.40 | 8,523,287 | +0.49(+0.63%) |
Apr 17, 2015 | 77.74 | 78.12 | 77.54 | 77.91 | 14,167,405 | -0.16(-0.21%) |
Apr 16, 2015 | 78.45 | 78.49 | 78.06 | 78.07 | 9,362,220 | -0.63(-0.81%) |
Apr 15, 2015 | 78.66 | 79.21 | 78.50 | 78.71 | 10,528,155 | +0.06(+0.08%) |
Apr 14, 2015 | 79.06 | 79.38 | 78.38 | 78.64 | 11,915,008 | -0.02(-0.03%) |
Apr 13, 2015 | 79.44 | 79.79 | 78.67 | 78.67 | 13,742,351 | -1.18(-1.48%) |
Apr 10, 2015 | 79.28 | 79.91 | 78.97 | 79.85 | 8,674,154 | +0.57(+0.72%) |
Apr 09, 2015 | 78.68 | 79.53 | 78.50 | 79.28 | 10,319,565 | +0.92(+1.17%) |
Apr 08, 2015 | 78.11 | 78.59 | 77.92 | 78.36 | 9,399,705 | +0.05(+0.06%) |
Apr 07, 2015 | 77.89 | 78.92 | 77.79 | 78.32 | 10,097,806 | +0.74(+0.95%) |
Apr 06, 2015 | 77.33 | 77.89 | 76.70 | 77.58 | 12,395,018 | -0.38(-0.48%) |
Apr 02, 2015 | 77.80 | 77.96 | 77.96 | 77.96 | 7,793,049 | +0.38(+0.49%) |
Apr 01, 2015 | 78.60 | 78.60 | 77.15 | 77.57 | 14,529,160 | -1.13(-1.44%) |
Mar 31, 2015 | 79.00 | 79.40 | 78.70 | 78.71 | 10,260,983 | -0.74(-0.94%) |
Mar 30, 2015 | 79.21 | 79.69 | 78.83 | 79.45 | 7,746,834 | +0.95(+1.21%) |
Mar 27, 2015 | 78.46 | 78.98 | 78.36 | 78.50 | 7,473,870 | +0.16(+0.20%) |
Mar 26, 2015 | 78.20 | 78.87 | 77.89 | 78.35 | 12,746,255 | -0.16(-0.20%) |
Mar 25, 2015 | 79.69 | 80.19 | 78.50 | 78.50 | 10,792,651 | -1.27(-1.59%) |
Mar 24, 2015 | 80.45 | 80.76 | 79.75 | 79.77 | 10,724,601 | -0.80(-0.99%) |
Mar 23, 2015 | 80.17 | 80.86 | 79.98 | 80.57 | 11,523,811 | +0.45(+0.57%) |
Mar 20, 2015 | 79.70 | 80.51 | 79.61 | 80.12 | 15,892,294 | +0.56(+0.70%) |
Mar 19, 2015 | 79.05 | 79.77 | 78.95 | 79.56 | 8,772,126 | +0.18(+0.23%) |
Mar 18, 2015 | 78.15 | 79.60 | 77.56 | 79.38 | 10,189,667 | +1.23(+1.57%) |
Mar 17, 2015 | 78.32 | 78.64 | 77.78 | 78.15 | 9,332,494 | -0.92(-1.16%) |
Mar 16, 2015 | 78.03 | 79.07 | 78.03 | 79.07 | 9,875,663 | +1.45(+1.86%) |
Mar 13, 2015 | 78.12 | 78.28 | 77.17 | 77.62 | 9,997,502 | -0.49(-0.62%) |
Mar 12, 2015 | 77.42 | 78.43 | 77.32 | 78.10 | 10,631,696 | +1.18(+1.54%) |
Mar 11, 2015 | 78.10 | 78.10 | 76.84 | 76.92 | 11,679,976 | -0.95(-1.22%) |
Mar 10, 2015 | 78.23 | 78.58 | 77.85 | 77.87 | 11,165,392 | -0.88(-1.12%) |
Mar 09, 2015 | 78.39 | 78.96 | 78.05 | 78.75 | 7,286,836 | +0.43(+0.55%) |
Mar 06, 2015 | 79.87 | 80.14 | 78.14 | 78.32 | 11,871,035 | -1.89(-2.35%) |
Mar 05, 2015 | 79.86 | 80.75 | 79.80 | 80.21 | 10,278,982 | +0.68(+0.86%) |
Mar 04, 2015 | 79.90 | 80.07 | 79.15 | 79.53 | 11,047,215 | -0.54(-0.67%) |
Mar 03, 2015 | 80.66 | 80.66 | 79.74 | 80.07 | 8,205,266 | -0.69(-0.85%) |
Mar 02, 2015 | 80.20 | 80.91 | 80.35 | 80.76 | 9,301,634 | +0.56(+0.69%) |
Feb 27, 2015 | 80.62 | 80.84 | 80.18 | 80.20 | 10,864,350 | -0.23(-0.28%) |
Feb 26, 2015 | 79.32 | 80.73 | 79.19 | 80.43 | 14,618,926 | +1.24(+1.57%) |
Feb 25, 2015 | 78.97 | 79.25 | 78.36 | 79.18 | 12,376,803 | +0.40(+0.51%) |
Feb 24, 2015 | 78.43 | 79.06 | 78.24 | 78.79 | 8,420,551 | +0.41(+0.52%) |
Feb 23, 2015 | 78.82 | 78.84 | 78.08 | 78.38 | 8,791,476 | -0.06(-0.08%) |
Feb 20, 2015 | 78.38 | 78.52 | 77.54 | 78.44 | 12,891,070 | +0.20(+0.26%) |
Feb 19, 2015 | 77.66 | 78.35 | 77.39 | 78.24 | 12,906,696 | +0.58(+0.74%) |
Feb 18, 2015 | 78.24 | 78.42 | 77.21 | 77.66 | 10,140,005 | -0.37(-0.48%) |
Feb 17, 2015 | 77.22 | 78.07 | 77.01 | 78.04 | 11,103,820 | +0.64(+0.82%) |
Feb 13, 2015 | 76.48 | 77.40 | 77.40 | 77.40 | 14,355,839 | +0.92(+1.20%) |
Feb 12, 2015 | 78.08 | 78.11 | 75.48 | 76.48 | 33,250,644 | -1.51(-1.93%) |
Feb 11, 2015 | 78.05 | 78.31 | 77.66 | 77.99 | 10,523,747 | +0.02(+0.03%) |
Feb 10, 2015 | 77.84 | 78.24 | 77.25 | 77.97 | 15,799,684 | +0.44(+0.57%) |
Feb 09, 2015 | 78.52 | 78.52 | 76.99 | 77.52 | 12,675,636 | -1.03(-1.31%) |
Feb 06, 2015 | 79.33 | 79.60 | 78.34 | 78.55 | 11,861,514 | -1.06(-1.33%) |
Feb 05, 2015 | 78.91 | 79.68 | 78.83 | 79.61 | 8,540,240 | +0.85(+1.09%) |
Feb 04, 2015 | 79.34 | 79.60 | 78.49 | 78.75 | 12,239,196 | -0.85(-1.07%) |
Feb 03, 2015 | 78.78 | 79.68 | 78.56 | 79.61 | 12,875,287 | +1.27(+1.62%) |
Feb 02, 2015 | 78.07 | 78.35 | 77.21 | 78.34 | 11,571,703 | +0.54(+0.69%) |
Jan 30, 2015 | 78.92 | 79.25 | 77.76 | 77.80 | 13,741,563 | -1.74(-2.19%) |
Jan 29, 2015 | 78.87 | 79.61 | 78.21 | 79.54 | 9,742,487 | +0.70(+0.89%) |
Jan 28, 2015 | 79.62 | 79.97 | 78.81 | 78.84 | 11,652,148 | -0.47(-0.60%) |
Jan 27, 2015 | 79.12 | 79.84 | 78.42 | 79.32 | 13,077,000 | -0.13(-0.17%) |
Jan 26, 2015 | 79.09 | 79.60 | 78.63 | 79.45 | 11,535,840 | +0.05(+0.06%) |
Jan 23, 2015 | 79.98 | 80.00 | 79.20 | 79.40 | 13,033,160 | -1.21(-1.50%) |
Jan 22, 2015 | 79.55 | 80.67 | 78.91 | 80.62 | 11,630,966 | +1.45(+1.83%) |
Jan 21, 2015 | 78.13 | 79.33 | 78.00 | 79.17 | 15,061,809 | +0.47(+0.60%) |
Jan 20, 2015 | 78.90 | 79.29 | 77.90 | 78.70 | 26,342,316 | -2.14(-2.64%) |
Jan 16, 2015 | 79.29 | 80.83 | 80.83 | 80.83 | 18,138,250 | +1.20(+1.51%) |
Jan 15, 2015 | 80.80 | 80.80 | 79.21 | 79.63 | 13,944,690 | -1.17(-1.45%) |
Jan 14, 2015 | 80.69 | 81.14 | 80.42 | 80.80 | 11,438,983 | -0.59(-0.73%) |
Jan 13, 2015 | 81.92 | 82.61 | 80.99 | 81.39 | 13,070,638 | +0.14(+0.17%) |
Jan 12, 2015 | 81.71 | 82.22 | 81.03 | 81.25 | 8,802,394 | -0.28(-0.34%) |
Jan 09, 2015 | 82.74 | 82.74 | 81.38 | 81.53 | 9,479,210 | -1.13(-1.36%) |
Jan 08, 2015 | 82.40 | 82.74 | 82.16 | 82.66 | 12,771,941 | +0.64(+0.79%) |
Jan 07, 2015 | 80.73 | 82.22 | 80.65 | 82.01 | 10,208,938 | +1.77(+2.21%) |
Jan 06, 2015 | 81.07 | 81.57 | 79.98 | 80.24 | 9,560,428 | -0.40(-0.49%) |
Jan 05, 2015 | 81.17 | 81.37 | 80.55 | 80.64 | 10,394,874 | -0.57(-0.70%) |
Jan 02, 2015 | 81.62 | 82.01 | 80.90 | 81.21 | 7,409,805 | -0.04(-0.05%) |
Dec 31, 2014 | 82.05 | 81.24 | 81.24 | 81.24 | 7,982,745 | -0.61(-0.75%) |
Dec 30, 2014 | 81.90 | 82.20 | 81.63 | 81.86 | 5,626,799 | +0.02(+0.03%) |
Dec 29, 2014 | 81.30 | 82.11 | 81.28 | 81.83 | 5,500,339 | +0.21(+0.26%) |
Dec 26, 2014 | 81.63 | 82.11 | 81.34 | 81.63 | 3,798,244 | +0.37(+0.45%) |
Dec 24, 2014 | 81.10 | 81.26 | 81.26 | 81.26 | 4,395,587 | +0.24(+0.30%) |
Dec 23, 2014 | 82.87 | 83.06 | 80.74 | 81.02 | 13,104,100 | -1.91(-2.30%) |
Dec 22, 2014 | 82.11 | 83.00 | 82.10 | 82.93 | 10,449,513 | +0.92(+1.13%) |
Dec 19, 2014 | 82.84 | 83.44 | 81.97 | 82.01 | 24,653,722 | -0.98(-1.18%) |
Dec 18, 2014 | 82.06 | 82.99 | 81.38 | 82.98 | 15,100,960 | +2.13(+2.63%) |
Dec 17, 2014 | 80.23 | 81.18 | 79.79 | 80.86 | 13,127,676 | +1.02(+1.27%) |
Dec 16, 2014 | 80.40 | 81.74 | 79.64 | 79.84 | 13,143,954 | -0.93(-1.15%) |
Dec 15, 2014 | 81.40 | 81.63 | 80.51 | 80.77 | 15,575,624 | -0.37(-0.45%) |
Dec 12, 2014 | 82.86 | 83.03 | 81.10 | 81.14 | 10,727,628 | -1.78(-2.15%) |
Dec 11, 2014 | 82.24 | 83.37 | 81.86 | 82.91 | 9,157,279 | +0.37(+0.45%) |
Dec 10, 2014 | 83.61 | 83.88 | 82.47 | 82.54 | 12,119,435 | -1.41(-1.68%) |
Dec 09, 2014 | 84.08 | 84.27 | 83.05 | 83.95 | 9,267,491 | -0.37(-0.43%) |
Dec 08, 2014 | 84.24 | 84.59 | 84.02 | 84.31 | 8,367,063 | +0.01(+0.01%) |
Dec 05, 2014 | 83.54 | 84.48 | 83.30 | 84.31 | 8,301,482 | +0.74(+0.88%) |
Dec 04, 2014 | 83.98 | 84.14 | 83.43 | 83.57 | 8,624,988 | -0.12(-0.15%) |
Dec 03, 2014 | 84.33 | 84.68 | 83.64 | 83.69 | 11,528,891 | -0.61(-0.73%) |
Dec 02, 2014 | 83.89 | 84.32 | 83.52 | 84.31 | 7,959,938 | +0.37(+0.44%) |
Dec 01, 2014 | 83.82 | 84.54 | 83.40 | 83.93 | 7,257,693 | -0.17(-0.20%) |
Nov 28, 2014 | 83.61 | 84.55 | 83.39 | 84.10 | 7,569,764 | +0.81(+0.97%) |
Nov 26, 2014 | 82.95 | 83.30 | 83.30 | 83.30 | 7,083,832 | +0.40(+0.48%) |
Nov 25, 2014 | 83.12 | 83.28 | 82.90 | 82.90 | 9,476,172 | -0.14(-0.17%) |
Nov 24, 2014 | 83.85 | 84.09 | 82.85 | 83.04 | 11,709,846 | -0.76(-0.91%) |
Nov 21, 2014 | 84.48 | 84.48 | 83.61 | 83.80 | 10,834,038 | +0.30(+0.35%) |
Nov 20, 2014 | 83.79 | 83.81 | 83.13 | 83.51 | 10,478,987 | -0.45(-0.53%) |
Nov 19, 2014 | 83.71 | 83.99 | 83.44 | 83.95 | 6,759,561 | -0.05(-0.06%) |
Nov 18, 2014 | 83.47 | 84.18 | 83.15 | 84.01 | 7,004,890 | +0.41(+0.49%) |
Nov 17, 2014 | 83.49 | 83.90 | 83.07 | 83.60 | 6,778,934 | +0.11(+0.13%) |
Nov 14, 2014 | 84.08 | 84.18 | 83.37 | 83.49 | 7,320,464 | -0.70(-0.83%) |
Nov 13, 2014 | 84.18 | 84.52 | 83.75 | 84.19 | 6,295,597 | +0.25(+0.29%) |
Nov 12, 2014 | 83.88 | 84.14 | 83.66 | 83.95 | 6,342,411 | -0.12(-0.15%) |
Nov 11, 2014 | 84.05 | 84.45 | 83.79 | 84.07 | 8,059,354 | +0.07(+0.08%) |
Nov 10, 2014 | 83.42 | 84.08 | 82.75 | 84.00 | 9,808,222 | +0.48(+0.57%) |
Nov 07, 2014 | 84.14 | 84.16 | 83.30 | 83.52 | 8,618,315 | -0.63(-0.74%) |
Nov 06, 2014 | 84.08 | 84.39 | 83.79 | 84.15 | 8,032,374 | +0.15(+0.17%) |
Nov 05, 2014 | 84.18 | 84.34 | 83.33 | 84.00 | 9,025,387 | +0.15(+0.18%) |
Nov 04, 2014 | 83.28 | 83.93 | 82.86 | 83.84 | 12,111,447 | +0.90(+1.08%) |
Nov 03, 2014 | 83.24 | 83.46 | 82.40 | 82.95 | 9,175,435 | -0.25(-0.30%) |
Oct 31, 2014 | 83.32 | 83.51 | 82.80 | 83.20 | 13,996,058 | +0.57(+0.69%) |
Oct 30, 2014 | 81.18 | 82.63 | 80.98 | 82.63 | 11,747,526 | +1.14(+1.40%) |
Oct 29, 2014 | 81.05 | 81.48 | 80.94 | 81.48 | 10,607,796 | +0.59(+0.73%) |
Oct 28, 2014 | 80.70 | 80.90 | 79.94 | 80.89 | 13,405,373 | +0.56(+0.69%) |
Oct 27, 2014 | 79.56 | 80.46 | 79.53 | 80.33 | 9,126,099 | +0.73(+0.91%) |
Oct 24, 2014 | 79.47 | 79.73 | 78.89 | 79.61 | 7,738,253 | +0.39(+0.49%) |
Oct 23, 2014 | 78.94 | 79.49 | 78.69 | 79.22 | 9,807,577 | +1.09(+1.39%) |
Oct 22, 2014 | 78.04 | 78.57 | 77.59 | 78.13 | 12,131,450 | +0.66(+0.86%) |
Oct 21, 2014 | 77.06 | 77.48 | 76.68 | 77.47 | 9,441,546 | +0.90(+1.17%) |
Oct 20, 2014 | 76.29 | 76.57 | 75.89 | 76.57 | 10,353,284 | +0.39(+0.51%) |
Oct 17, 2014 | 75.29 | 76.53 | 75.11 | 76.19 | 15,910,393 | +1.48(+1.98%) |
Oct 16, 2014 | 74.85 | 75.65 | 74.49 | 74.71 | 18,882,144 | -1.10(-1.46%) |
Oct 15, 2014 | 74.14 | 76.20 | 73.41 | 75.81 | 28,378,752 | +0.93(+1.24%) |
Oct 14, 2014 | 77.60 | 77.89 | 73.59 | 74.88 | 26,956,672 | -1.63(-2.13%) |
Oct 13, 2014 | 78.32 | 78.32 | 76.43 | 76.51 | 13,396,202 | -1.63(-2.08%) |
Oct 10, 2014 | 79.01 | 79.14 | 78.14 | 78.14 | 12,939,993 | -0.66(-0.83%) |
Oct 09, 2014 | 80.77 | 80.94 | 78.57 | 78.80 | 13,831,270 | -2.18(-2.70%) |
Oct 08, 2014 | 79.07 | 81.07 | 78.77 | 80.98 | 10,800,414 | +1.95(+2.46%) |
Oct 07, 2014 | 80.63 | 80.63 | 79.00 | 79.04 | 10,892,882 | -1.91(-2.36%) |
Oct 06, 2014 | 81.58 | 81.82 | 80.56 | 80.94 | 6,498,871 | -0.21(-0.26%) |
Oct 03, 2014 | 80.46 | 81.20 | 80.38 | 81.15 | 8,882,019 | +0.99(+1.23%) |
Oct 02, 2014 | 80.33 | 80.70 | 79.70 | 80.16 | 9,801,853 | -0.35(-0.43%) |
Oct 01, 2014 | 81.81 | 82.04 | 80.24 | 80.51 | 15,892,182 | -1.77(-2.15%) |
Sep 30, 2014 | 82.21 | 82.76 | 82.17 | 82.28 | 8,837,995 | +0.04(+0.05%) |
Sep 29, 2014 | 82.12 | 82.32 | 81.85 | 82.24 | 8,526,376 | -0.43(-0.52%) |
Sep 26, 2014 | 82.91 | 82.97 | 81.98 | 82.67 | 5,787,675 | +0.00(+0.00%) |
Sep 25, 2014 | 83.78 | 83.79 | 82.65 | 82.67 | 7,373,311 | -1.19(-1.42%) |
Sep 24, 2014 | 83.13 | 83.96 | 82.86 | 83.86 | 7,633,596 | +0.91(+1.10%) |
Sep 23, 2014 | 83.19 | 83.44 | 82.74 | 82.95 | 10,503,923 | -0.32(-0.39%) |
Sep 22, 2014 | 83.37 | 83.56 | 83.19 | 83.27 | 7,501,374 | -0.08(-0.10%) |
Sep 19, 2014 | 83.28 | 83.65 | 83.07 | 83.36 | 16,884,878 | +0.49(+0.60%) |
Sep 18, 2014 | 81.96 | 82.91 | 81.85 | 82.86 | 8,587,445 | +0.90(+1.09%) |
Sep 17, 2014 | 81.73 | 82.31 | 81.67 | 81.97 | 8,586,287 | +0.24(+0.29%) |
Sep 16, 2014 | 80.66 | 81.78 | 80.51 | 81.73 | 7,878,535 | +0.90(+1.11%) |
Sep 15, 2014 | 80.73 | 80.98 | 80.55 | 80.83 | 5,862,806 | +0.11(+0.13%) |
Sep 12, 2014 | 80.70 | 80.90 | 80.27 | 80.73 | 7,683,555 | +0.02(+0.03%) |
Sep 11, 2014 | 80.88 | 80.97 | 80.36 | 80.70 | 6,264,782 | -0.34(-0.42%) |
Sep 10, 2014 | 80.43 | 81.31 | 80.25 | 81.04 | 9,595,488 | +0.92(+1.15%) |
Sep 09, 2014 | 80.59 | 80.59 | 79.93 | 80.12 | 7,781,360 | -0.19(-0.24%) |
Sep 08, 2014 | 80.60 | 80.73 | 80.15 | 80.32 | 6,348,296 | -0.29(-0.35%) |
Sep 05, 2014 | 80.22 | 80.60 | 79.79 | 80.60 | 7,450,087 | +0.45(+0.56%) |
Sep 04, 2014 | 80.27 | 80.36 | 80.09 | 80.16 | 7,964,316 | +0.06(+0.08%) |
Sep 03, 2014 | 80.14 | 80.36 | 79.92 | 80.09 | 6,122,261 | +0.31(+0.39%) |
Sep 02, 2014 | 79.74 | 80.05 | 79.52 | 79.78 | 6,017,301 | -0.29(-0.36%) |
Aug 29, 2014 | 79.58 | 80.07 | 80.07 | 80.07 | 6,850,273 | +0.60(+0.76%) |
Aug 28, 2014 | 79.43 | 79.65 | 79.28 | 79.47 | 4,515,669 | -0.21(-0.26%) |
Aug 27, 2014 | 79.97 | 80.06 | 79.44 | 79.68 | 6,200,769 | -0.17(-0.21%) |
Aug 26, 2014 | 79.87 | 80.05 | 79.64 | 79.85 | 4,550,327 | +0.16(+0.20%) |
Aug 25, 2014 | 80.01 | 80.13 | 79.58 | 79.68 | 4,765,079 | +0.10(+0.13%) |
Aug 22, 2014 | 79.99 | 80.29 | 79.48 | 79.58 | 6,576,631 | -0.30(-0.38%) |
Aug 21, 2014 | 79.23 | 80.06 | 79.23 | 79.89 | 10,900,434 | +0.75(+0.95%) |
Aug 20, 2014 | 78.87 | 79.20 | 78.74 | 79.13 | 6,760,010 | +0.19(+0.24%) |
Aug 19, 2014 | 78.77 | 78.94 | 78.22 | 78.94 | 7,395,114 | +0.20(+0.25%) |
Aug 18, 2014 | 78.14 | 78.76 | 78.01 | 78.74 | 7,800,182 | +1.17(+1.51%) |
Aug 15, 2014 | 78.37 | 78.54 | 77.29 | 77.57 | 9,111,673 | -0.65(-0.83%) |
Aug 14, 2014 | 78.12 | 78.24 | 77.82 | 78.22 | 6,832,236 | +0.21(+0.28%) |
Aug 13, 2014 | 77.55 | 78.16 | 77.55 | 78.01 | 5,952,263 | +0.85(+1.10%) |
Aug 12, 2014 | 77.44 | 77.61 | 76.91 | 77.16 | 5,970,503 | -0.41(-0.52%) |
Aug 11, 2014 | 77.91 | 78.04 | 77.45 | 77.56 | 7,442,763 | +0.06(+0.08%) |
Aug 08, 2014 | 76.83 | 77.42 | 76.50 | 77.50 | 7,329,395 | +0.88(+1.15%) |
Aug 07, 2014 | 77.51 | 77.58 | 76.35 | 76.62 | 9,674,759 | -0.60(-0.77%) |
Aug 06, 2014 | 76.42 | 77.31 | 76.37 | 77.22 | 9,667,234 | +0.68(+0.89%) |
Aug 05, 2014 | 76.54 | 76.86 | 76.33 | 76.53 | 8,126,411 | -0.26(-0.34%) |
Aug 04, 2014 | 76.66 | 76.96 | 76.15 | 76.80 | 8,711,327 | +0.20(+0.26%) |
Aug 01, 2014 | 76.49 | 76.99 | 75.75 | 76.60 | 11,230,529 | -0.15(-0.19%) |
Jul 31, 2014 | 78.03 | 78.03 | 76.71 | 76.74 | 11,899,608 | -1.69(-2.16%) |
Jul 30, 2014 | 78.41 | 78.86 | 78.06 | 78.44 | 7,819,735 | +0.26(+0.33%) |
Jul 29, 2014 | 78.55 | 78.60 | 77.97 | 78.18 | 7,902,103 | -0.12(-0.15%) |
Jul 28, 2014 | 78.12 | 78.51 | 77.95 | 78.29 | 6,045,033 | +0.00(+0.00%) |
Jul 25, 2014 | 78.41 | 78.51 | 78.05 | 78.29 | 5,154,473 | -0.07(-0.09%) |
Jul 24, 2014 | 78.47 | 78.77 | 78.22 | 78.36 | 6,752,067 | +0.01(+0.01%) |
Jul 23, 2014 | 78.82 | 78.92 | 78.12 | 78.35 | 6,275,712 | -0.21(-0.27%) |
Jul 22, 2014 | 78.14 | 78.62 | 78.04 | 78.57 | 8,533,031 | +0.92(+1.18%) |
Jul 21, 2014 | 77.78 | 77.88 | 77.45 | 77.65 | 8,312,323 | -0.41(-0.52%) |
Jul 18, 2014 | 77.19 | 78.18 | 76.96 | 78.05 | 10,967,079 | +1.10(+1.42%) |
Jul 17, 2014 | 78.13 | 78.28 | 76.87 | 76.96 | 14,622,140 | -1.42(-1.81%) |
Jul 16, 2014 | 79.38 | 79.49 | 78.17 | 78.37 | 15,581,160 | -0.81(-1.03%) |
Jul 15, 2014 | 80.68 | 80.87 | 78.80 | 79.19 | 18,542,866 | -1.61(-1.99%) |
Jul 14, 2014 | 80.80 | 80.88 | 80.59 | 80.80 | 10,133,603 | +0.21(+0.27%) |
Jul 11, 2014 | 81.15 | 81.28 | 80.40 | 80.58 | 7,126,582 | -0.54(-0.66%) |
Jul 10, 2014 | 80.57 | 81.27 | 80.14 | 81.12 | 6,462,453 | -0.18(-0.23%) |
Jul 09, 2014 | 81.27 | 81.43 | 81.06 | 81.30 | 7,461,304 | +0.25(+0.30%) |
Jul 08, 2014 | 81.43 | 81.46 | 80.90 | 81.06 | 8,174,864 | -0.58(-0.70%) |
Jul 07, 2014 | 80.83 | 81.84 | 80.71 | 81.63 | 9,148,955 | +0.81(+1.00%) |
Jul 03, 2014 | 81.17 | 80.83 | 80.83 | 80.83 | 5,476,672 | -0.34(-0.42%) |
Jul 02, 2014 | 81.04 | 81.25 | 80.73 | 81.17 | 4,864,345 | -0.01(-0.01%) |
Jul 01, 2014 | 80.62 | 81.27 | 80.50 | 81.17 | 6,689,171 | +0.96(+1.19%) |
Jun 30, 2014 | 80.98 | 81.27 | 80.14 | 80.21 | 8,970,328 | -0.28(-0.35%) |
Jun 27, 2014 | 80.87 | 80.96 | 80.08 | 80.50 | 8,429,355 | -0.51(-0.62%) |
Jun 26, 2014 | 81.15 | 81.25 | 80.53 | 81.00 | 6,659,777 | -0.08(-0.10%) |
Jun 25, 2014 | 79.92 | 81.17 | 79.92 | 81.09 | 8,359,962 | +0.90(+1.12%) |
Jun 24, 2014 | 80.22 | 80.68 | 80.16 | 80.19 | 7,714,314 | -0.12(-0.15%) |
Jun 23, 2014 | 80.44 | 80.60 | 80.08 | 80.31 | 7,907,774 | -0.40(-0.49%) |
Jun 20, 2014 | 80.02 | 80.87 | 79.79 | 80.71 | 16,256,980 | +1.12(+1.41%) |
Jun 19, 2014 | 78.92 | 79.64 | 78.83 | 79.59 | 7,149,087 | +0.77(+0.97%) |
Jun 18, 2014 | 78.14 | 78.84 | 78.10 | 78.83 | 7,097,963 | +0.67(+0.86%) |
Jun 17, 2014 | 78.31 | 78.36 | 77.73 | 78.15 | 6,305,034 | -0.40(-0.51%) |
Jun 16, 2014 | 78.60 | 78.89 | 78.08 | 78.55 | 7,209,827 | -0.06(-0.08%) |
Jun 13, 2014 | 78.60 | 78.70 | 78.34 | 78.61 | 5,611,124 | +0.00(+0.00%) |
Jun 12, 2014 | 79.11 | 79.13 | 78.60 | 78.61 | 7,734,603 | -0.61(-0.76%) |
Jun 11, 2014 | 79.59 | 79.85 | 79.07 | 79.22 | 7,773,947 | -0.60(-0.75%) |
Jun 10, 2014 | 79.33 | 79.83 | 78.80 | 79.82 | 7,489,732 | +0.71(+0.89%) |
Jun 06, 2014 | 79.16 | 79.23 | 78.92 | 79.11 | 6,032,287 | -0.03(-0.04%) |
Jun 05, 2014 | 78.80 | 79.25 | 78.53 | 79.14 | 6,170,050 | +0.41(+0.53%) |
Jun 04, 2014 | 78.38 | 78.75 | 78.16 | 78.73 | 7,314,302 | +0.17(+0.21%) |
Jun 03, 2014 | 78.14 | 78.67 | 78.08 | 78.56 | 8,702,595 | +0.22(+0.28%) |
Jun 02, 2014 | 77.85 | 78.41 | 77.45 | 78.34 | 7,623,463 | +0.54(+0.70%) |
May 30, 2014 | 77.21 | 77.85 | 77.09 | 77.79 | 7,790,189 | +0.54(+0.69%) |
May 29, 2014 | 77.10 | 77.28 | 76.79 | 77.26 | 4,789,073 | +0.35(+0.46%) |
May 28, 2014 | 77.19 | 77.39 | 76.76 | 76.90 | 5,676,934 | -0.39(-0.51%) |
May 27, 2014 | 77.52 | 77.72 | 76.88 | 77.29 | 5,900,701 | -0.13(-0.17%) |
May 23, 2014 | 77.47 | 77.42 | 77.42 | 77.42 | 6,880,826 | +0.18(+0.23%) |
May 22, 2014 | 77.12 | 77.31 | 76.74 | 77.24 | 4,019,501 | +0.23(+0.30%) |
May 21, 2014 | 76.60 | 77.06 | 76.55 | 77.01 | 6,963,438 | +0.68(+0.89%) |
May 20, 2014 | 76.76 | 76.89 | 76.11 | 76.33 | 7,142,412 | -0.30(-0.39%) |
May 19, 2014 | 76.31 | 76.85 | 76.24 | 76.63 | 9,189,680 | +0.05(+0.06%) |
May 16, 2014 | 76.58 | 76.82 | 76.25 | 76.58 | 8,559,146 | -0.08(-0.11%) |
May 15, 2014 | 76.63 | 76.78 | 76.45 | 76.67 | 9,203,347 | -0.14(-0.18%) |
May 14, 2014 | 76.87 | 76.98 | 76.73 | 76.80 | 5,498,856 | -0.11(-0.15%) |
May 13, 2014 | 76.83 | 77.28 | 76.62 | 76.92 | 8,119,000 | +0.38(+0.50%) |
May 12, 2014 | 77.09 | 77.09 | 76.46 | 76.54 | 9,764,500 | -0.30(-0.39%) |
May 09, 2014 | 76.80 | 77.09 | 76.45 | 76.83 | 7,475,138 | +0.31(+0.41%) |
May 08, 2014 | 76.65 | 76.97 | 76.42 | 76.52 | 7,443,931 | -0.31(-0.41%) |
May 07, 2014 | 76.03 | 76.94 | 75.65 | 76.83 | 11,453,381 | +1.07(+1.41%) |
May 06, 2014 | 76.16 | 76.16 | 75.77 | 75.77 | 7,246,693 | -0.37(-0.49%) |
May 05, 2014 | 75.60 | 76.27 | 75.41 | 76.14 | 7,128,142 | +0.53(+0.69%) |
May 02, 2014 | 76.27 | 76.43 | 75.29 | 75.62 | 11,484,150 | -0.93(-1.21%) |