Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.24 | 77.49 | 76.17 | 76.32 | 1,524,520 | -0.82(-1.07%) |
May 28, 2015 | 77.25 | 77.90 | 76.62 | 77.14 | 811,399 | -0.35(-0.45%) |
May 27, 2015 | 76.58 | 77.60 | 76.52 | 77.49 | 654,227 | +0.84(+1.09%) |
May 26, 2015 | 76.60 | 76.85 | 76.13 | 76.65 | 942,979 | -0.02(-0.03%) |
May 22, 2015 | 76.72 | 76.67 | 76.67 | 76.67 | 1,109,486 | -0.05(-0.07%) |
May 21, 2015 | 77.65 | 77.91 | 76.44 | 76.72 | 1,060,312 | -0.85(-1.09%) |
May 20, 2015 | 77.43 | 78.06 | 77.18 | 77.57 | 1,506,288 | +0.15(+0.20%) |
May 19, 2015 | 78.28 | 78.35 | 77.31 | 77.42 | 1,405,187 | -0.96(-1.23%) |
May 18, 2015 | 79.03 | 79.56 | 78.31 | 78.38 | 1,424,077 | -1.19(-1.50%) |
May 15, 2015 | 78.93 | 80.19 | 78.93 | 79.57 | 1,564,243 | +0.60(+0.76%) |
May 14, 2015 | 77.83 | 79.03 | 77.65 | 78.98 | 698,040 | +1.62(+2.10%) |
May 13, 2015 | 78.49 | 79.05 | 77.08 | 77.36 | 902,022 | -0.81(-1.04%) |
May 12, 2015 | 77.37 | 78.58 | 76.90 | 78.17 | 757,235 | +0.26(+0.33%) |
May 11, 2015 | 78.77 | 79.49 | 77.61 | 77.91 | 708,972 | -1.21(-1.53%) |
May 08, 2015 | 78.80 | 80.37 | 78.72 | 79.12 | 822,414 | +1.19(+1.53%) |
May 07, 2015 | 76.87 | 78.29 | 76.53 | 77.93 | 850,486 | +1.18(+1.53%) |
May 06, 2015 | 77.18 | 77.60 | 76.26 | 76.75 | 933,699 | -0.55(-0.72%) |
May 05, 2015 | 79.16 | 79.54 | 77.07 | 77.30 | 1,037,281 | -2.23(-2.80%) |
May 04, 2015 | 79.22 | 79.98 | 79.20 | 79.53 | 822,641 | +0.60(+0.76%) |
May 01, 2015 | 78.97 | 79.95 | 78.81 | 78.93 | 1,043,772 | +0.23(+0.29%) |
Apr 30, 2015 | 79.50 | 79.80 | 78.20 | 78.70 | 1,242,264 | -1.09(-1.37%) |
Apr 29, 2015 | 81.54 | 82.03 | 79.60 | 79.79 | 1,004,166 | -2.37(-2.89%) |
Apr 28, 2015 | 82.65 | 82.65 | 81.79 | 82.17 | 783,389 | -0.90(-1.08%) |
Apr 27, 2015 | 83.12 | 83.77 | 82.69 | 83.07 | 904,525 | +0.21(+0.26%) |
Apr 24, 2015 | 81.90 | 83.09 | 81.51 | 82.85 | 1,289,305 | +0.95(+1.15%) |
Apr 23, 2015 | 82.66 | 83.25 | 81.12 | 81.91 | 1,235,098 | -0.75(-0.90%) |
Apr 22, 2015 | 82.39 | 83.28 | 82.08 | 82.66 | 1,287,934 | +0.25(+0.30%) |
Apr 21, 2015 | 81.96 | 82.76 | 81.96 | 82.40 | 864,000 | +0.70(+0.86%) |
Apr 20, 2015 | 81.52 | 82.19 | 81.30 | 81.70 | 871,306 | +0.23(+0.28%) |
Apr 17, 2015 | 82.04 | 82.20 | 80.78 | 81.48 | 854,904 | -0.68(-0.83%) |
Apr 16, 2015 | 81.36 | 82.46 | 81.19 | 82.16 | 500,044 | +0.56(+0.69%) |
Apr 15, 2015 | 82.58 | 83.54 | 81.54 | 81.60 | 804,632 | -0.93(-1.13%) |
Apr 14, 2015 | 82.13 | 83.02 | 82.13 | 82.53 | 765,730 | +0.50(+0.61%) |
Apr 13, 2015 | 81.92 | 82.50 | 81.92 | 82.03 | 765,500 | -0.20(-0.24%) |
Apr 10, 2015 | 82.46 | 82.93 | 81.88 | 82.23 | 588,708 | +0.48(+0.59%) |
Apr 09, 2015 | 83.43 | 83.63 | 81.68 | 81.75 | 913,751 | -1.87(-2.24%) |
Apr 08, 2015 | 83.26 | 83.90 | 83.26 | 83.62 | 731,015 | +0.34(+0.41%) |
Apr 07, 2015 | 84.51 | 84.62 | 83.25 | 83.28 | 959,999 | -1.39(-1.64%) |
Apr 06, 2015 | 83.83 | 84.89 | 83.29 | 84.67 | 876,841 | +1.13(+1.36%) |
Apr 02, 2015 | 82.15 | 83.54 | 83.54 | 83.54 | 800,086 | +1.24(+1.51%) |
Apr 01, 2015 | 82.75 | 82.80 | 81.68 | 82.29 | 923,767 | -0.28(-0.33%) |
Mar 31, 2015 | 83.07 | 83.57 | 82.42 | 82.57 | 1,395,714 | -0.75(-0.90%) |
Mar 30, 2015 | 82.49 | 83.46 | 82.02 | 83.32 | 935,714 | +1.16(+1.42%) |
Mar 27, 2015 | 82.23 | 82.68 | 81.80 | 82.16 | 896,236 | +0.04(+0.05%) |
Mar 26, 2015 | 82.60 | 82.67 | 81.21 | 82.12 | 1,341,667 | -0.64(-0.77%) |
Mar 25, 2015 | 84.39 | 84.57 | 82.40 | 82.76 | 1,083,675 | -1.50(-1.79%) |
Mar 24, 2015 | 85.21 | 85.80 | 84.02 | 84.27 | 1,631,224 | -1.15(-1.34%) |
Mar 23, 2015 | 85.26 | 86.48 | 85.06 | 85.41 | 1,676,058 | -0.37(-0.43%) |
Mar 20, 2015 | 83.78 | 86.94 | 83.77 | 85.78 | 25,734,442 | +2.29(+2.75%) |
Mar 19, 2015 | 83.31 | 84.20 | 83.12 | 83.49 | 2,014,720 | -0.12(-0.14%) |
Mar 18, 2015 | 82.43 | 83.74 | 81.33 | 83.61 | 1,556,098 | +0.93(+1.13%) |
Mar 17, 2015 | 81.97 | 82.79 | 81.59 | 82.67 | 1,689,133 | +0.48(+0.58%) |
Mar 16, 2015 | 82.13 | 82.83 | 81.74 | 82.19 | 2,256,662 | +0.62(+0.76%) |
Mar 13, 2015 | 81.56 | 81.74 | 80.85 | 81.57 | 906,801 | +0.04(+0.05%) |
Mar 12, 2015 | 79.99 | 81.56 | 79.87 | 81.53 | 1,076,852 | +2.14(+2.70%) |
Mar 11, 2015 | 79.77 | 79.91 | 79.22 | 79.38 | 1,036,055 | -0.15(-0.19%) |
Mar 10, 2015 | 79.91 | 80.44 | 79.29 | 79.53 | 1,875,120 | -0.60(-0.75%) |
Mar 09, 2015 | 79.69 | 80.24 | 79.29 | 80.13 | 984,760 | +1.04(+1.32%) |
Mar 06, 2015 | 81.00 | 81.00 | 78.81 | 79.09 | 1,044,962 | -2.80(-3.42%) |
Mar 05, 2015 | 81.85 | 82.81 | 81.53 | 81.88 | 601,063 | +0.35(+0.43%) |
Mar 04, 2015 | 81.74 | 82.29 | 81.14 | 81.53 | 588,883 | -0.48(-0.59%) |
Mar 03, 2015 | 81.71 | 82.36 | 81.26 | 82.01 | 509,869 | +0.14(+0.17%) |
Mar 02, 2015 | 81.44 | 82.65 | 81.15 | 81.87 | 634,090 | +0.61(+0.76%) |
Feb 27, 2015 | 80.71 | 81.31 | 79.91 | 81.26 | 984,913 | +0.75(+0.93%) |
Feb 26, 2015 | 81.51 | 81.51 | 80.34 | 80.51 | 664,102 | -0.87(-1.07%) |
Feb 25, 2015 | 81.17 | 82.39 | 81.00 | 81.38 | 610,462 | +0.15(+0.19%) |
Feb 24, 2015 | 82.89 | 82.89 | 80.54 | 81.22 | 1,126,634 | -1.84(-2.21%) |
Feb 23, 2015 | 82.73 | 83.19 | 81.78 | 83.06 | 838,151 | +0.71(+0.86%) |
Feb 20, 2015 | 81.14 | 82.49 | 80.90 | 82.35 | 746,177 | +0.94(+1.16%) |
Feb 19, 2015 | 82.81 | 83.04 | 81.22 | 81.41 | 635,340 | -1.77(-2.12%) |
Feb 18, 2015 | 82.36 | 83.34 | 81.75 | 83.18 | 797,365 | +0.97(+1.18%) |
Feb 17, 2015 | 82.11 | 83.36 | 81.86 | 82.20 | 626,123 | -0.12(-0.14%) |
Feb 13, 2015 | 82.80 | 82.32 | 82.32 | 82.32 | 588,279 | -0.42(-0.50%) |
Feb 12, 2015 | 81.17 | 82.90 | 80.84 | 82.74 | 780,627 | +1.14(+1.40%) |
Feb 11, 2015 | 81.73 | 82.02 | 80.66 | 81.60 | 611,619 | +0.03(+0.04%) |
Feb 10, 2015 | 81.40 | 81.72 | 80.67 | 81.56 | 794,737 | +0.52(+0.65%) |
Feb 09, 2015 | 81.48 | 82.29 | 81.01 | 81.04 | 1,211,868 | -0.63(-0.78%) |
Feb 06, 2015 | 82.57 | 82.58 | 81.21 | 81.67 | 2,352,930 | -1.15(-1.39%) |
Feb 05, 2015 | 81.58 | 82.85 | 81.45 | 82.83 | 685,011 | +1.27(+1.56%) |
Feb 04, 2015 | 81.27 | 81.93 | 80.76 | 81.55 | 557,832 | -0.14(-0.17%) |
Feb 03, 2015 | 80.16 | 81.70 | 79.89 | 81.69 | 866,118 | +0.88(+1.09%) |
Feb 02, 2015 | 80.87 | 81.22 | 79.09 | 80.82 | 1,192,462 | +0.15(+0.19%) |
Jan 30, 2015 | 82.13 | 82.49 | 80.65 | 80.66 | 1,446,629 | -2.31(-2.79%) |
Jan 29, 2015 | 83.40 | 83.72 | 81.87 | 82.97 | 1,145,682 | -0.26(-0.32%) |
Jan 28, 2015 | 83.59 | 84.27 | 82.94 | 83.24 | 1,352,928 | -0.19(-0.22%) |
Jan 27, 2015 | 83.08 | 83.70 | 82.95 | 83.42 | 720,229 | -0.16(-0.19%) |
Jan 26, 2015 | 82.29 | 83.58 | 81.95 | 83.58 | 819,512 | +1.31(+1.60%) |
Jan 23, 2015 | 81.85 | 82.54 | 81.57 | 82.27 | 828,970 | -0.08(-0.10%) |
Jan 22, 2015 | 81.94 | 82.58 | 81.24 | 82.35 | 1,594,989 | +0.59(+0.72%) |
Jan 21, 2015 | 81.78 | 82.05 | 81.28 | 81.76 | 890,027 | -0.02(-0.02%) |
Jan 20, 2015 | 81.97 | 82.27 | 81.51 | 81.78 | 1,630,680 | -0.16(-0.20%) |
Jan 16, 2015 | 81.99 | 82.20 | 81.47 | 81.94 | 1,111,451 | -0.20(-0.24%) |
Jan 15, 2015 | 82.13 | 82.40 | 81.62 | 82.14 | 945,766 | +0.09(+0.11%) |
Jan 14, 2015 | 81.15 | 82.23 | 80.59 | 82.05 | 900,464 | +0.48(+0.59%) |
Jan 13, 2015 | 82.09 | 82.29 | 80.98 | 81.57 | 898,000 | -0.19(-0.23%) |
Jan 12, 2015 | 80.78 | 81.98 | 79.98 | 81.76 | 1,244,677 | +1.61(+2.01%) |
Jan 09, 2015 | 79.87 | 80.51 | 79.41 | 80.15 | 504,225 | +0.16(+0.20%) |
Jan 08, 2015 | 79.60 | 80.52 | 79.49 | 79.99 | 917,409 | +0.39(+0.49%) |
Jan 07, 2015 | 79.05 | 79.71 | 78.20 | 79.60 | 938,349 | +0.91(+1.16%) |
Jan 06, 2015 | 78.09 | 79.06 | 78.02 | 78.69 | 1,038,239 | +0.60(+0.77%) |
Jan 05, 2015 | 77.42 | 78.42 | 77.06 | 78.09 | 955,268 | +0.42(+0.54%) |
Jan 02, 2015 | 76.66 | 77.74 | 76.52 | 77.67 | 601,286 | +1.47(+1.93%) |
Dec 31, 2014 | 78.22 | 76.19 | 76.19 | 76.19 | 866,017 | -1.58(-2.03%) |
Dec 30, 2014 | 77.72 | 78.47 | 77.54 | 77.77 | 710,779 | +0.33(+0.43%) |
Dec 29, 2014 | 77.80 | 78.49 | 77.41 | 77.44 | 835,580 | -0.30(-0.39%) |
Dec 26, 2014 | 77.37 | 78.00 | 77.37 | 77.74 | 585,210 | +0.68(+0.88%) |
Dec 24, 2014 | 77.31 | 77.07 | 77.07 | 77.07 | 572,987 | -0.61(-0.78%) |
Dec 23, 2014 | 78.42 | 78.59 | 77.59 | 77.67 | 877,736 | -0.47(-0.60%) |
Dec 22, 2014 | 77.56 | 78.20 | 77.17 | 78.14 | 1,025,265 | +0.57(+0.73%) |
Dec 19, 2014 | 78.26 | 78.51 | 77.06 | 77.58 | 2,444,307 | -0.84(-1.07%) |
Dec 18, 2014 | 78.35 | 78.73 | 77.91 | 78.42 | 1,273,719 | +0.54(+0.69%) |
Dec 17, 2014 | 75.73 | 77.89 | 75.40 | 77.88 | 1,418,741 | +2.26(+2.98%) |
Dec 16, 2014 | 75.80 | 76.52 | 75.26 | 75.63 | 1,311,673 | -0.22(-0.29%) |
Dec 15, 2014 | 77.04 | 77.14 | 75.45 | 75.84 | 842,718 | -0.85(-1.10%) |
Dec 12, 2014 | 77.48 | 78.26 | 76.64 | 76.69 | 914,657 | -1.17(-1.50%) |
Dec 11, 2014 | 78.29 | 78.92 | 77.79 | 77.86 | 688,837 | -0.17(-0.21%) |
Dec 10, 2014 | 77.90 | 78.45 | 77.35 | 78.02 | 1,390,205 | +0.13(+0.16%) |
Dec 09, 2014 | 76.56 | 77.98 | 76.26 | 77.89 | 1,032,454 | +1.17(+1.52%) |
Dec 08, 2014 | 76.14 | 76.77 | 75.56 | 76.73 | 1,432,901 | +0.59(+0.77%) |
Dec 05, 2014 | 75.44 | 76.16 | 74.82 | 76.14 | 1,211,452 | +0.25(+0.34%) |
Dec 04, 2014 | 75.63 | 76.03 | 74.99 | 75.89 | 1,161,486 | +0.22(+0.29%) |
Dec 03, 2014 | 75.23 | 75.70 | 74.91 | 75.66 | 1,124,680 | +0.32(+0.43%) |
Dec 02, 2014 | 73.97 | 75.38 | 73.77 | 75.34 | 1,295,877 | +1.22(+1.65%) |
Dec 01, 2014 | 74.00 | 74.61 | 73.55 | 74.12 | 1,191,529 | +0.13(+0.18%) |
Nov 28, 2014 | 73.94 | 74.64 | 73.58 | 73.98 | 558,910 | +0.17(+0.23%) |
Nov 26, 2014 | 73.16 | 73.81 | 73.81 | 73.81 | 719,295 | +0.92(+1.26%) |
Nov 25, 2014 | 73.07 | 73.33 | 72.61 | 72.89 | 1,020,812 | -0.14(-0.19%) |
Nov 24, 2014 | 73.12 | 73.35 | 72.77 | 73.03 | 849,146 | +0.18(+0.24%) |
Nov 21, 2014 | 73.08 | 73.40 | 72.74 | 72.86 | 1,054,645 | +0.08(+0.10%) |
Nov 20, 2014 | 72.67 | 72.91 | 72.35 | 72.78 | 930,908 | +0.02(+0.03%) |
Nov 19, 2014 | 72.59 | 73.07 | 72.28 | 72.76 | 901,428 | -0.07(-0.10%) |
Nov 18, 2014 | 72.29 | 73.01 | 72.09 | 72.83 | 928,297 | +0.71(+0.99%) |
Nov 17, 2014 | 72.10 | 72.50 | 71.78 | 72.12 | 802,662 | +0.04(+0.06%) |
Nov 14, 2014 | 72.50 | 72.66 | 71.87 | 72.07 | 733,940 | -0.32(-0.45%) |
Nov 13, 2014 | 71.70 | 72.40 | 71.42 | 72.40 | 732,394 | +0.94(+1.32%) |
Nov 12, 2014 | 72.47 | 72.64 | 71.36 | 71.45 | 1,100,631 | -1.25(-1.72%) |
Nov 11, 2014 | 73.32 | 73.48 | 72.46 | 72.70 | 641,792 | -0.82(-1.11%) |
Nov 10, 2014 | 72.67 | 73.63 | 72.58 | 73.52 | 1,441,275 | +0.86(+1.18%) |
Nov 07, 2014 | 73.26 | 73.59 | 72.58 | 72.66 | 1,041,819 | -0.60(-0.82%) |
Nov 06, 2014 | 74.29 | 74.30 | 73.14 | 73.26 | 1,382,463 | -1.15(-1.54%) |
Nov 05, 2014 | 74.63 | 74.80 | 73.96 | 74.40 | 1,567,004 | +0.00(+0.00%) |
Nov 04, 2014 | 74.24 | 74.50 | 73.73 | 74.40 | 1,087,548 | +0.19(+0.26%) |
Nov 03, 2014 | 73.69 | 74.31 | 73.45 | 74.21 | 2,020,998 | +0.51(+0.69%) |
Oct 31, 2014 | 73.67 | 73.89 | 73.08 | 73.70 | 1,569,589 | +0.48(+0.66%) |
Oct 30, 2014 | 71.91 | 73.26 | 71.75 | 73.22 | 1,245,371 | +1.08(+1.50%) |
Oct 29, 2014 | 72.02 | 72.31 | 71.52 | 72.14 | 1,875,312 | -0.08(-0.11%) |
Oct 28, 2014 | 71.94 | 72.25 | 71.61 | 72.22 | 1,323,390 | +0.41(+0.57%) |
Oct 27, 2014 | 71.47 | 71.88 | 71.45 | 71.81 | 1,167,300 | +0.36(+0.50%) |
Oct 24, 2014 | 71.69 | 72.03 | 71.12 | 71.45 | 1,059,051 | -0.36(-0.50%) |
Oct 23, 2014 | 70.89 | 71.82 | 70.49 | 71.81 | 1,648,447 | +1.36(+1.93%) |
Oct 22, 2014 | 70.63 | 71.28 | 70.36 | 70.45 | 1,208,298 | -0.18(-0.25%) |
Oct 21, 2014 | 68.75 | 70.68 | 68.75 | 70.63 | 1,137,979 | +0.69(+0.99%) |
Oct 20, 2014 | 68.94 | 69.98 | 68.92 | 69.94 | 1,123,105 | +0.98(+1.42%) |
Oct 17, 2014 | 69.38 | 69.38 | 68.75 | 68.96 | 1,370,750 | +0.37(+0.54%) |
Oct 16, 2014 | 67.49 | 68.80 | 67.49 | 68.59 | 1,772,899 | +0.62(+0.91%) |
Oct 15, 2014 | 68.50 | 69.61 | 67.71 | 67.97 | 3,619,547 | -0.96(-1.39%) |
Oct 14, 2014 | 67.49 | 69.16 | 67.38 | 68.92 | 1,666,969 | +1.55(+2.30%) |
Oct 13, 2014 | 67.54 | 68.21 | 67.24 | 67.38 | 1,301,773 | +0.29(+0.44%) |
Oct 10, 2014 | 66.50 | 67.69 | 66.48 | 67.08 | 1,267,049 | +0.78(+1.18%) |
Oct 09, 2014 | 66.18 | 66.94 | 65.88 | 66.30 | 1,366,859 | -0.11(-0.17%) |
Oct 08, 2014 | 64.70 | 66.48 | 64.63 | 66.41 | 1,396,651 | +1.93(+2.99%) |
Oct 07, 2014 | 64.99 | 65.50 | 64.43 | 64.48 | 669,864 | -0.82(-1.25%) |
Oct 06, 2014 | 65.22 | 65.68 | 64.77 | 65.30 | 921,337 | +0.25(+0.38%) |
Oct 03, 2014 | 65.08 | 65.42 | 64.51 | 65.05 | 908,378 | +0.35(+0.54%) |
Oct 02, 2014 | 64.31 | 64.84 | 63.63 | 64.70 | 2,108,180 | +0.16(+0.25%) |
Oct 01, 2014 | 64.41 | 64.85 | 64.06 | 64.54 | 1,855,742 | +0.00(+0.00%) |
Sep 30, 2014 | 65.32 | 65.45 | 64.45 | 64.54 | 1,201,441 | -0.75(-1.14%) |
Sep 29, 2014 | 65.15 | 65.34 | 64.52 | 65.29 | 787,680 | -0.09(-0.14%) |
Sep 26, 2014 | 64.34 | 65.57 | 64.16 | 65.38 | 1,224,260 | +1.14(+1.78%) |
Sep 25, 2014 | 64.77 | 65.13 | 63.96 | 64.24 | 1,322,546 | -0.55(-0.84%) |
Sep 24, 2014 | 65.13 | 65.54 | 64.62 | 64.78 | 1,608,809 | -0.40(-0.61%) |
Sep 23, 2014 | 65.62 | 66.04 | 65.16 | 65.18 | 1,013,468 | -0.49(-0.74%) |
Sep 22, 2014 | 66.43 | 66.61 | 65.64 | 65.67 | 927,135 | -1.05(-1.57%) |
Sep 19, 2014 | 66.38 | 67.03 | 66.38 | 66.71 | 2,131,607 | -0.04(-0.06%) |
Sep 18, 2014 | 66.66 | 66.99 | 66.41 | 66.75 | 1,649,942 | +0.11(+0.16%) |
Sep 17, 2014 | 66.22 | 67.18 | 66.17 | 66.64 | 1,216,952 | +0.73(+1.11%) |
Sep 16, 2014 | 65.49 | 66.37 | 65.29 | 65.92 | 1,404,650 | +0.34(+0.52%) |
Sep 15, 2014 | 65.95 | 66.20 | 65.43 | 65.57 | 852,232 | -0.34(-0.51%) |
Sep 12, 2014 | 68.19 | 68.37 | 65.90 | 65.91 | 1,461,261 | -2.71(-3.94%) |
Sep 11, 2014 | 68.15 | 68.88 | 68.12 | 68.62 | 848,217 | +0.29(+0.42%) |
Sep 10, 2014 | 69.07 | 69.09 | 68.29 | 68.33 | 722,443 | -0.91(-1.31%) |
Sep 09, 2014 | 69.40 | 69.43 | 69.08 | 69.24 | 922,456 | -0.04(-0.05%) |
Sep 08, 2014 | 68.88 | 69.40 | 68.75 | 69.28 | 862,111 | +0.26(+0.38%) |
Sep 05, 2014 | 68.95 | 69.34 | 68.83 | 69.02 | 1,514,603 | +0.16(+0.24%) |
Sep 04, 2014 | 69.09 | 69.43 | 68.81 | 68.85 | 680,261 | -0.29(-0.41%) |
Sep 03, 2014 | 69.62 | 69.24 | 69.04 | 69.14 | 896,630 | -0.10(-0.15%) |
Sep 02, 2014 | 69.24 | 69.53 | 69.14 | 69.24 | 1,045,723 | -0.08(-0.11%) |
Aug 29, 2014 | 69.54 | 69.31 | 69.31 | 69.31 | 2,058,467 | +0.08(+0.12%) |
Aug 28, 2014 | 69.42 | 69.73 | 69.17 | 69.23 | 465,150 | -0.24(-0.35%) |
Aug 27, 2014 | 69.59 | 69.94 | 69.17 | 69.47 | 689,280 | +0.13(+0.18%) |
Aug 26, 2014 | 69.20 | 69.71 | 68.91 | 69.35 | 614,020 | +0.14(+0.20%) |
Aug 25, 2014 | 69.73 | 69.73 | 69.09 | 69.21 | 825,333 | -0.35(-0.51%) |
Aug 22, 2014 | 69.93 | 69.99 | 69.15 | 69.56 | 560,039 | -0.35(-0.50%) |
Aug 21, 2014 | 70.61 | 70.80 | 69.91 | 69.91 | 923,768 | -0.53(-0.75%) |
Aug 20, 2014 | 70.25 | 70.63 | 69.73 | 70.44 | 881,694 | -0.01(-0.02%) |
Aug 19, 2014 | 70.33 | 70.74 | 70.16 | 70.45 | 1,279,624 | +0.11(+0.16%) |
Aug 18, 2014 | 69.97 | 70.51 | 69.79 | 70.33 | 619,821 | +0.72(+1.03%) |
Aug 15, 2014 | 69.83 | 70.16 | 69.37 | 69.62 | 611,057 | -0.19(-0.27%) |
Aug 14, 2014 | 69.97 | 70.13 | 69.33 | 69.81 | 515,724 | +0.04(+0.05%) |
Aug 13, 2014 | 68.53 | 69.84 | 68.53 | 69.77 | 1,268,693 | +1.32(+1.93%) |
Aug 12, 2014 | 68.34 | 68.73 | 68.19 | 68.45 | 425,994 | +0.11(+0.16%) |
Aug 11, 2014 | 68.16 | 68.68 | 68.02 | 68.34 | 551,394 | +0.30(+0.44%) |
Aug 08, 2014 | 67.70 | 68.10 | 67.23 | 68.05 | 454,614 | +0.37(+0.55%) |
Aug 07, 2014 | 67.65 | 68.41 | 67.30 | 67.67 | 639,918 | -0.03(-0.04%) |
Aug 06, 2014 | 67.55 | 68.12 | 66.93 | 67.70 | 696,544 | +0.02(+0.03%) |
Aug 05, 2014 | 68.21 | 68.56 | 67.58 | 67.68 | 582,397 | -0.89(-1.29%) |
Aug 04, 2014 | 67.97 | 68.79 | 67.64 | 68.57 | 808,111 | +0.53(+0.78%) |
Aug 01, 2014 | 68.29 | 68.65 | 67.89 | 68.03 | 1,741,590 | -0.30(-0.44%) |
Jul 31, 2014 | 68.95 | 69.28 | 68.25 | 68.33 | 816,505 | -1.00(-1.44%) |
Jul 30, 2014 | 69.21 | 69.61 | 69.02 | 69.33 | 754,568 | +0.23(+0.33%) |
Jul 29, 2014 | 69.88 | 70.37 | 69.10 | 69.10 | 735,044 | -0.82(-1.18%) |
Jul 28, 2014 | 69.59 | 70.23 | 69.48 | 69.92 | 604,094 | +0.35(+0.51%) |
Jul 25, 2014 | 70.83 | 70.92 | 69.48 | 69.57 | 1,113,098 | -1.34(-1.89%) |
Jul 24, 2014 | 70.76 | 71.41 | 70.30 | 70.90 | 1,433,029 | +0.15(+0.21%) |
Jul 23, 2014 | 70.75 | 71.03 | 70.55 | 70.76 | 654,475 | -0.06(-0.08%) |
Jul 22, 2014 | 70.57 | 70.98 | 70.03 | 70.82 | 1,047,709 | +0.93(+1.32%) |
Jul 21, 2014 | 70.05 | 70.25 | 69.71 | 69.89 | 952,091 | -0.22(-0.32%) |
Jul 18, 2014 | 69.63 | 70.18 | 69.49 | 70.11 | 760,490 | +0.77(+1.12%) |
Jul 17, 2014 | 69.81 | 70.09 | 69.34 | 69.34 | 779,351 | -0.55(-0.78%) |
Jul 16, 2014 | 69.97 | 70.12 | 69.41 | 69.88 | 1,029,849 | -0.02(-0.03%) |
Jul 15, 2014 | 69.42 | 70.09 | 69.42 | 69.90 | 1,036,323 | +0.49(+0.71%) |
Jul 14, 2014 | 69.38 | 69.55 | 68.91 | 69.41 | 697,451 | +0.18(+0.26%) |
Jul 11, 2014 | 69.59 | 69.70 | 69.07 | 69.23 | 647,455 | -0.34(-0.48%) |
Jul 10, 2014 | 68.72 | 69.71 | 68.57 | 69.57 | 1,409,021 | +0.72(+1.05%) |
Jul 09, 2014 | 68.91 | 69.09 | 68.14 | 68.84 | 1,098,622 | -0.05(-0.07%) |
Jul 08, 2014 | 68.74 | 69.09 | 68.64 | 68.90 | 817,202 | +0.27(+0.40%) |
Jul 07, 2014 | 68.72 | 69.13 | 68.46 | 68.62 | 955,090 | -0.05(-0.07%) |
Jul 03, 2014 | 69.03 | 68.67 | 68.67 | 68.67 | 431,950 | -0.36(-0.51%) |
Jul 02, 2014 | 69.53 | 69.53 | 68.83 | 69.03 | 939,668 | -0.47(-0.67%) |
Jul 01, 2014 | 69.73 | 69.73 | 68.62 | 69.50 | 1,842,230 | +0.15(+0.21%) |
Jun 30, 2014 | 69.42 | 69.80 | 68.84 | 69.35 | 862,044 | +0.06(+0.08%) |
Jun 27, 2014 | 69.00 | 69.46 | 68.91 | 69.29 | 1,311,528 | +0.20(+0.29%) |
Jun 26, 2014 | 69.51 | 69.60 | 68.79 | 69.09 | 814,841 | -0.35(-0.51%) |
Jun 25, 2014 | 69.82 | 70.10 | 69.37 | 69.45 | 1,296,464 | -0.38(-0.54%) |
Jun 24, 2014 | 69.72 | 70.03 | 69.50 | 69.83 | 888,193 | -0.06(-0.08%) |
Jun 23, 2014 | 70.17 | 70.44 | 69.82 | 69.88 | 734,224 | -0.17(-0.24%) |
Jun 20, 2014 | 70.20 | 70.41 | 69.80 | 70.05 | 1,614,378 | -0.35(-0.49%) |
Jun 19, 2014 | 70.15 | 70.40 | 69.83 | 70.40 | 642,847 | +0.58(+0.83%) |
Jun 18, 2014 | 69.36 | 70.17 | 69.11 | 69.82 | 938,113 | +0.41(+0.59%) |
Jun 17, 2014 | 69.43 | 69.76 | 69.01 | 69.41 | 1,095,504 | -0.13(-0.18%) |
Jun 16, 2014 | 69.91 | 70.17 | 69.37 | 69.54 | 611,582 | -0.32(-0.45%) |
Jun 13, 2014 | 69.71 | 70.09 | 69.01 | 69.85 | 857,830 | +0.35(+0.50%) |
Jun 12, 2014 | 69.74 | 69.86 | 68.85 | 69.50 | 1,003,323 | -0.23(-0.33%) |
Jun 11, 2014 | 69.73 | 70.09 | 69.16 | 69.74 | 925,392 | +0.18(+0.25%) |
Jun 10, 2014 | 70.12 | 70.36 | 69.16 | 69.56 | 845,294 | -1.41(-1.99%) |
Jun 06, 2014 | 71.14 | 71.14 | 70.54 | 70.97 | 706,303 | -0.20(-0.27%) |
Jun 05, 2014 | 69.93 | 71.21 | 69.59 | 71.17 | 690,418 | +1.36(+1.95%) |
Jun 04, 2014 | 69.38 | 69.96 | 69.21 | 69.81 | 505,502 | +0.32(+0.46%) |
Jun 03, 2014 | 69.42 | 69.86 | 69.07 | 69.48 | 593,011 | -0.17(-0.24%) |