Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.55 | 77.60 | 77.30 | 77.37 | 10,138 | -0.03(-0.04%) |
Apr 29, 2015 | 77.54 | 77.65 | 77.30 | 77.40 | 24,613 | -0.38(-0.49%) |
Apr 28, 2015 | 77.64 | 77.78 | 77.50 | 77.78 | 34,249 | +0.07(+0.09%) |
Apr 27, 2015 | 77.74 | 77.75 | 77.54 | 77.71 | 40,242 | +0.14(+0.18%) |
Apr 24, 2015 | 77.70 | 77.70 | 77.57 | 77.57 | 12,557 | -0.03(-0.04%) |
Apr 23, 2015 | 77.60 | 77.62 | 77.55 | 77.60 | 3,384 | +0.05(+0.07%) |
Apr 22, 2015 | 77.60 | 77.60 | 77.45 | 77.55 | 15,165 | -0.05(-0.07%) |
Apr 21, 2015 | 77.59 | 77.68 | 77.32 | 77.60 | 40,397 | +0.00(+0.00%) |
Apr 20, 2015 | 77.55 | 77.65 | 77.50 | 77.60 | 25,844 | +0.28(+0.36%) |
Apr 17, 2015 | 77.58 | 77.70 | 77.29 | 77.32 | 16,625 | -0.18(-0.23%) |
Apr 16, 2015 | 77.56 | 77.59 | 77.48 | 77.50 | 19,419 | -0.05(-0.06%) |
Apr 15, 2015 | 77.53 | 77.55 | 77.38 | 77.55 | 5,423 | +0.11(+0.14%) |
Apr 14, 2015 | 77.40 | 77.65 | 77.35 | 77.44 | 24,239 | -0.21(-0.27%) |
Apr 13, 2015 | 77.83 | 77.83 | 77.60 | 77.65 | 15,072 | -0.08(-0.10%) |
Apr 10, 2015 | 77.15 | 77.87 | 77.15 | 77.73 | 66,621 | +0.12(+0.15%) |
Apr 09, 2015 | 77.10 | 77.69 | 76.88 | 77.61 | 9,250 | +0.61(+0.79%) |
Apr 08, 2015 | 77.14 | 77.50 | 76.93 | 77.00 | 5,978 | -0.30(-0.38%) |
Apr 07, 2015 | 76.67 | 77.40 | 76.66 | 77.30 | 5,246 | -0.03(-0.04%) |
Apr 06, 2015 | 77.55 | 77.55 | 77.33 | 77.33 | 4,525 | +0.29(+0.38%) |
Apr 02, 2015 | 77.03 | 77.04 | 77.04 | 77.04 | 11,100 | -0.11(-0.14%) |
Apr 01, 2015 | 77.15 | 77.30 | 77.05 | 77.15 | 20,401 | -0.10(-0.13%) |
Mar 31, 2015 | 77.40 | 77.40 | 77.10 | 77.25 | 12,614 | -0.14(-0.18%) |
Mar 30, 2015 | 77.10 | 77.40 | 77.10 | 77.39 | 3,156 | +0.29(+0.38%) |
Mar 27, 2015 | 77.14 | 77.20 | 77.02 | 77.10 | 12,674 | -0.33(-0.43%) |
Mar 26, 2015 | 77.01 | 77.45 | 77.01 | 77.43 | 6,863 | +0.43(+0.56%) |
Mar 25, 2015 | 77.40 | 77.40 | 77.00 | 77.00 | 16,583 | -0.20(-0.26%) |
Mar 24, 2015 | 77.22 | 77.31 | 77.14 | 77.20 | 35,810 | -0.04(-0.05%) |
Mar 23, 2015 | 77.19 | 77.34 | 77.16 | 77.24 | 15,574 | +0.21(+0.27%) |
Mar 20, 2015 | 77.23 | 77.24 | 76.97 | 77.03 | 11,341 | +0.25(+0.33%) |
Mar 19, 2015 | 77.18 | 77.25 | 76.78 | 76.78 | 49,553 | -0.46(-0.60%) |
Mar 18, 2015 | 76.70 | 77.31 | 76.63 | 77.24 | 24,151 | +0.18(+0.24%) |
Mar 17, 2015 | 76.97 | 77.29 | 76.91 | 77.06 | 8,046 | -0.24(-0.31%) |
Mar 16, 2015 | 77.90 | 77.94 | 77.02 | 77.30 | 130,223 | -0.56(-0.72%) |
Mar 13, 2015 | 77.91 | 78.06 | 77.75 | 77.86 | 19,321 | -0.21(-0.27%) |
Mar 12, 2015 | 78.08 | 78.15 | 77.75 | 78.07 | 84,042 | -0.23(-0.29%) |
Mar 11, 2015 | 78.38 | 78.53 | 78.21 | 78.30 | 6,685 | -0.02(-0.02%) |
Mar 10, 2015 | 78.40 | 78.55 | 78.08 | 78.32 | 81,877 | -0.34(-0.43%) |
Mar 09, 2015 | 78.75 | 79.20 | 78.20 | 78.66 | 98,850 | +0.15(+0.19%) |
Mar 06, 2015 | 77.49 | 78.58 | 77.42 | 78.51 | 64,674 | +0.49(+0.63%) |
Mar 05, 2015 | 77.97 | 78.06 | 77.54 | 78.02 | 123,175 | +0.08(+0.10%) |
Mar 04, 2015 | 77.58 | 78.06 | 77.95 | 77.94 | 60,886 | -0.01(-0.01%) |
Mar 03, 2015 | 77.63 | 78.62 | 77.63 | 77.95 | 10,555 | +0.12(+0.15%) |
Mar 02, 2015 | 77.70 | 78.08 | 77.34 | 77.83 | 19,960 | -0.03(-0.04%) |
Feb 27, 2015 | 77.98 | 78.04 | 77.65 | 77.86 | 7,224 | +0.00(+0.00%) |
Feb 26, 2015 | 77.98 | 78.00 | 77.60 | 77.86 | 13,332 | +0.14(+0.18%) |
Feb 25, 2015 | 77.70 | 78.00 | 77.57 | 77.72 | 11,810 | -0.01(-0.01%) |
Feb 24, 2015 | 78.00 | 78.00 | 77.46 | 77.73 | 22,523 | +0.01(+0.01%) |
Feb 23, 2015 | 78.00 | 78.00 | 77.55 | 77.72 | 55,904 | -0.05(-0.06%) |
Feb 20, 2015 | 77.69 | 77.95 | 77.47 | 77.77 | 59,361 | +0.03(+0.04%) |
Feb 19, 2015 | 77.13 | 77.74 | 77.13 | 77.74 | 8,467 | +0.21(+0.27%) |
Feb 18, 2015 | 77.56 | 77.61 | 77.02 | 77.53 | 7,792 | -0.25(-0.32%) |
Feb 17, 2015 | 77.04 | 77.83 | 77.00 | 77.78 | 11,927 | +0.77(+1.00%) |
Feb 13, 2015 | 77.43 | 77.01 | 77.01 | 77.01 | 23,900 | -0.13(-0.17%) |
Feb 12, 2015 | 77.23 | 77.50 | 76.95 | 77.14 | 18,203 | +0.11(+0.14%) |
Feb 11, 2015 | 77.12 | 77.12 | 76.55 | 77.03 | 5,408 | -0.13(-0.17%) |
Feb 10, 2015 | 77.42 | 77.42 | 76.83 | 77.16 | 5,469 | +0.57(+0.74%) |
Feb 09, 2015 | 76.80 | 77.00 | 76.43 | 76.59 | 9,890 | +0.30(+0.39%) |
Feb 06, 2015 | 76.70 | 76.70 | 76.15 | 76.29 | 6,566 | -0.27(-0.35%) |
Feb 05, 2015 | 76.33 | 76.70 | 76.33 | 76.56 | 37,867 | +0.06(+0.08%) |
Feb 04, 2015 | 77.11 | 77.11 | 76.21 | 76.50 | 6,593 | +0.19(+0.24%) |
Feb 03, 2015 | 76.78 | 76.78 | 76.21 | 76.31 | 12,901 | -0.19(-0.25%) |
Feb 02, 2015 | 76.51 | 76.59 | 76.50 | 76.50 | 5,332 | +0.10(+0.13%) |
Jan 30, 2015 | 77.16 | 77.16 | 75.91 | 76.40 | 6,537 | -0.33(-0.43%) |
Jan 29, 2015 | 76.46 | 76.75 | 76.32 | 76.73 | 13,667 | +0.09(+0.11%) |
Jan 28, 2015 | 76.58 | 76.90 | 76.27 | 76.64 | 9,372 | -0.06(-0.07%) |
Jan 27, 2015 | 76.85 | 76.85 | 76.33 | 76.70 | 5,559 | -0.25(-0.33%) |
Jan 26, 2015 | 76.67 | 76.96 | 76.33 | 76.95 | 18,309 | +0.52(+0.68%) |
Jan 23, 2015 | 76.44 | 76.58 | 76.13 | 76.43 | 5,821 | +0.05(+0.07%) |
Jan 22, 2015 | 76.55 | 76.60 | 76.06 | 76.38 | 13,098 | -0.10(-0.13%) |
Jan 21, 2015 | 76.57 | 76.57 | 76.03 | 76.48 | 4,297 | +0.25(+0.32%) |
Jan 20, 2015 | 76.54 | 76.54 | 75.84 | 76.23 | 2,881 | +0.03(+0.04%) |
Jan 16, 2015 | 75.75 | 76.59 | 75.65 | 76.20 | 10,614 | -0.00(-0.00%) |
Jan 15, 2015 | 76.63 | 76.70 | 75.97 | 76.20 | 2,696 | -0.36(-0.47%) |
Jan 14, 2015 | 76.11 | 76.60 | 76.08 | 76.56 | 32,179 | -0.37(-0.48%) |
Jan 13, 2015 | 76.96 | 77.10 | 76.47 | 76.93 | 7,686 | +0.32(+0.42%) |
Jan 12, 2015 | 76.73 | 76.97 | 76.43 | 76.61 | 3,119 | +0.22(+0.29%) |
Jan 09, 2015 | 76.61 | 77.00 | 76.39 | 76.39 | 3,141 | -0.36(-0.47%) |
Jan 08, 2015 | 76.83 | 77.20 | 76.62 | 76.75 | 4,236 | -0.36(-0.47%) |
Jan 07, 2015 | 76.96 | 77.12 | 76.59 | 77.11 | 13,008 | +0.32(+0.42%) |
Jan 06, 2015 | 76.33 | 76.80 | 76.33 | 76.79 | 5,818 | -0.12(-0.16%) |
Jan 05, 2015 | 77.17 | 77.17 | 76.59 | 76.91 | 7,462 | -0.06(-0.08%) |
Jan 02, 2015 | 76.73 | 77.02 | 76.70 | 76.97 | 6,115 | -0.39(-0.50%) |
Dec 31, 2014 | 77.02 | 77.36 | 77.36 | 77.36 | 16,500 | +0.07(+0.09%) |
Dec 30, 2014 | 77.13 | 77.30 | 77.00 | 77.29 | 89,597 | -0.07(-0.09%) |
Dec 29, 2014 | 76.79 | 77.36 | 76.79 | 77.36 | 7,807 | +0.40(+0.52%) |
Dec 26, 2014 | 77.21 | 77.21 | 76.62 | 76.96 | 9,865 | -0.02(-0.03%) |
Dec 24, 2014 | 76.92 | 76.98 | 76.98 | 76.98 | 4,700 | -0.02(-0.03%) |
Dec 23, 2014 | 77.00 | 77.37 | 76.80 | 77.00 | 22,431 | +0.24(+0.31%) |
Dec 22, 2014 | 76.74 | 77.22 | 76.70 | 76.76 | 15,638 | -0.01(-0.01%) |
Dec 19, 2014 | 77.13 | 77.13 | 76.77 | 76.77 | 12,604 | -0.36(-0.47%) |
Dec 18, 2014 | 77.21 | 77.21 | 77.01 | 77.13 | 5,962 | +0.20(+0.26%) |
Dec 17, 2014 | 76.50 | 77.19 | 76.31 | 76.93 | 11,427 | +0.33(+0.43%) |
Dec 16, 2014 | 76.36 | 76.60 | 76.25 | 76.60 | 19,119 | -0.38(-0.49%) |
Dec 15, 2014 | 76.90 | 77.18 | 76.87 | 76.98 | 2,671 | +0.27(+0.35%) |
Dec 12, 2014 | 77.00 | 77.00 | 76.71 | 76.71 | 12,191 | -0.34(-0.44%) |
Dec 11, 2014 | 77.28 | 77.44 | 77.04 | 77.05 | 31,077 | -0.11(-0.14%) |
Dec 10, 2014 | 77.36 | 77.43 | 77.00 | 77.16 | 6,007 | -0.12(-0.16%) |
Dec 09, 2014 | 77.35 | 77.49 | 77.26 | 77.28 | 23,798 | -0.35(-0.45%) |
Dec 08, 2014 | 78.17 | 78.17 | 77.62 | 77.63 | 9,383 | -0.37(-0.47%) |
Dec 05, 2014 | 77.96 | 78.00 | 77.80 | 78.00 | 7,176 | +0.05(+0.06%) |
Dec 04, 2014 | 77.86 | 78.14 | 77.73 | 77.95 | 6,672 | +0.08(+0.10%) |
Dec 03, 2014 | 77.81 | 78.31 | 77.81 | 77.87 | 9,765 | -0.15(-0.19%) |
Dec 02, 2014 | 77.81 | 78.17 | 77.81 | 78.02 | 2,542 | +0.25(+0.32%) |
Dec 01, 2014 | 77.86 | 77.94 | 77.51 | 77.77 | 27,708 | -0.66(-0.85%) |
Nov 28, 2014 | 78.29 | 78.43 | 78.29 | 78.43 | 379 | -0.10(-0.13%) |
Nov 26, 2014 | 78.33 | 78.53 | 78.53 | 78.53 | 6,400 | +0.40(+0.51%) |
Nov 25, 2014 | 78.40 | 78.54 | 78.13 | 78.13 | 19,662 | -0.27(-0.34%) |
Nov 24, 2014 | 78.29 | 78.40 | 78.17 | 78.40 | 17,562 | +0.10(+0.13%) |
Nov 21, 2014 | 78.19 | 78.32 | 78.11 | 78.30 | 2,945 | +0.06(+0.08%) |
Nov 20, 2014 | 78.21 | 78.38 | 78.09 | 78.24 | 11,824 | +0.16(+0.20%) |
Nov 19, 2014 | 78.06 | 78.10 | 77.88 | 78.08 | 9,960 | -0.77(-0.98%) |
Nov 18, 2014 | 78.00 | 78.85 | 78.00 | 78.85 | 4,085 | +0.58(+0.74%) |
Nov 17, 2014 | 78.50 | 78.50 | 78.27 | 78.27 | 24,136 | -0.23(-0.29%) |
Nov 14, 2014 | 78.60 | 78.72 | 78.29 | 78.50 | 3,915 | -0.09(-0.11%) |
Nov 13, 2014 | 78.84 | 78.84 | 78.54 | 78.59 | 5,578 | -0.16(-0.21%) |
Nov 12, 2014 | 78.83 | 78.88 | 78.40 | 78.75 | 6,327 | -0.08(-0.10%) |
Nov 11, 2014 | 78.98 | 79.00 | 78.69 | 78.83 | 6,198 | -0.05(-0.06%) |
Nov 10, 2014 | 78.79 | 78.94 | 78.52 | 78.88 | 31,054 | +0.13(+0.16%) |
Nov 07, 2014 | 78.82 | 78.90 | 78.75 | 78.75 | 8,779 | -0.33(-0.42%) |
Nov 06, 2014 | 79.05 | 79.13 | 78.84 | 79.08 | 12,939 | +0.25(+0.32%) |
Nov 05, 2014 | 78.80 | 79.08 | 78.72 | 78.83 | 5,447 | -0.22(-0.28%) |
Nov 04, 2014 | 78.80 | 79.05 | 78.80 | 79.05 | 4,746 | -0.04(-0.05%) |
Nov 03, 2014 | 79.25 | 79.25 | 78.76 | 79.09 | 12,831 | -0.42(-0.53%) |
Oct 31, 2014 | 79.46 | 79.63 | 79.16 | 79.51 | 5,622 | +0.24(+0.30%) |
Oct 30, 2014 | 79.33 | 79.54 | 79.23 | 79.27 | 4,779 | -0.04(-0.05%) |
Oct 29, 2014 | 79.61 | 79.61 | 79.09 | 79.31 | 40,573 | -0.02(-0.03%) |
Oct 28, 2014 | 79.42 | 79.65 | 78.86 | 79.33 | 133,566 | -0.05(-0.06%) |
Oct 27, 2014 | 79.25 | 79.38 | 79.35 | 79.38 | 31,837 | +0.03(+0.04%) |
Oct 24, 2014 | 79.14 | 79.35 | 78.99 | 79.35 | 29,428 | +0.36(+0.46%) |
Oct 23, 2014 | 79.30 | 79.33 | 78.93 | 78.99 | 13,112 | -0.04(-0.05%) |
Oct 22, 2014 | 78.99 | 79.14 | 78.71 | 79.03 | 8,154 | +0.12(+0.15%) |
Oct 21, 2014 | 79.40 | 79.40 | 78.75 | 78.91 | 7,329 | +0.06(+0.08%) |
Oct 20, 2014 | 78.97 | 79.13 | 78.53 | 78.85 | 3,038 | -0.06(-0.08%) |
Oct 17, 2014 | 79.10 | 79.10 | 78.52 | 78.91 | 129,556 | +0.04(+0.05%) |
Oct 16, 2014 | 78.56 | 79.07 | 78.54 | 78.87 | 6,221 | +0.34(+0.43%) |
Oct 15, 2014 | 79.04 | 79.12 | 78.07 | 78.53 | 32,814 | -0.83(-1.04%) |
Oct 14, 2014 | 79.45 | 79.45 | 79.08 | 79.36 | 6,192 | +0.01(+0.01%) |
Oct 13, 2014 | 79.59 | 79.59 | 79.29 | 79.35 | 4,753 | -0.20(-0.25%) |
Oct 10, 2014 | 80.05 | 80.05 | 79.25 | 79.55 | 10,246 | -0.33(-0.41%) |
Oct 09, 2014 | 79.72 | 79.72 | 79.36 | 79.88 | 11,771 | +0.04(+0.05%) |
Oct 08, 2014 | 80.14 | 80.14 | 79.65 | 79.84 | 1,332 | +0.12(+0.16%) |
Oct 07, 2014 | 79.48 | 80.22 | 79.48 | 79.72 | 9,631 | -0.28(-0.36%) |
Oct 06, 2014 | 79.99 | 80.00 | 79.95 | 80.00 | 6,828 | -0.14(-0.17%) |
Oct 03, 2014 | 80.00 | 80.14 | 79.58 | 80.14 | 3,664 | +0.75(+0.94%) |
Oct 02, 2014 | 80.46 | 80.46 | 79.39 | 79.39 | 27,447 | -0.60(-0.75%) |
Oct 01, 2014 | 80.22 | 80.69 | 79.73 | 79.99 | 14,418 | -0.70(-0.86%) |
Sep 30, 2014 | 80.06 | 80.69 | 80.01 | 80.69 | 19,477 | +0.39(+0.49%) |
Sep 29, 2014 | 80.43 | 80.43 | 80.06 | 80.30 | 11,997 | -0.13(-0.16%) |
Sep 26, 2014 | 80.83 | 80.83 | 80.33 | 80.43 | 10,250 | -0.22(-0.27%) |
Sep 25, 2014 | 80.65 | 80.70 | 80.43 | 80.65 | 11,223 | -0.03(-0.04%) |
Sep 24, 2014 | 80.88 | 80.88 | 80.65 | 80.68 | 6,787 | -0.01(-0.01%) |
Sep 23, 2014 | 80.65 | 80.85 | 80.42 | 80.69 | 4,751 | -0.12(-0.15%) |
Sep 22, 2014 | 80.96 | 81.03 | 80.42 | 80.81 | 15,938 | -0.03(-0.04%) |
Sep 19, 2014 | 80.60 | 80.84 | 80.60 | 80.84 | 9,425 | -0.05(-0.06%) |
Sep 18, 2014 | 80.85 | 80.90 | 80.85 | 80.89 | 1,587 | +0.10(+0.12%) |
Sep 17, 2014 | 80.71 | 81.00 | 80.65 | 80.79 | 7,394 | -0.13(-0.16%) |
Sep 16, 2014 | 80.84 | 80.94 | 80.65 | 80.92 | 2,463 | +0.25(+0.31%) |
Sep 15, 2014 | 80.82 | 80.95 | 80.57 | 80.67 | 3,812 | -0.19(-0.23%) |
Sep 12, 2014 | 81.24 | 81.26 | 80.57 | 80.86 | 8,798 | -0.16(-0.20%) |
Sep 11, 2014 | 80.36 | 81.02 | 80.36 | 81.02 | 2,361 | +0.19(+0.24%) |
Sep 10, 2014 | 80.89 | 81.04 | 80.83 | 80.83 | 10,788 | -0.10(-0.12%) |
Sep 09, 2014 | 81.11 | 81.11 | 80.90 | 80.93 | 10,773 | -0.11(-0.14%) |
Sep 08, 2014 | 81.55 | 81.55 | 80.71 | 81.04 | 12,581 | -0.04(-0.05%) |
Sep 05, 2014 | 80.85 | 81.16 | 80.81 | 81.08 | 30,816 | -0.03(-0.04%) |
Sep 04, 2014 | 81.38 | 81.38 | 81.00 | 81.11 | 2,750 | +0.30(+0.37%) |
Sep 03, 2014 | 81.25 | 81.28 | 80.80 | 80.81 | 12,774 | -0.36(-0.44%) |
Sep 02, 2014 | 81.18 | 81.21 | 81.11 | 81.17 | 48,059 | -0.23(-0.28%) |
Aug 29, 2014 | 81.42 | 81.40 | 81.40 | 81.40 | 5,700 | +0.21(+0.25%) |
Aug 28, 2014 | 81.29 | 81.44 | 81.02 | 81.19 | 14,516 | +0.32(+0.40%) |
Aug 27, 2014 | 81.35 | 81.35 | 80.87 | 80.87 | 7,401 | -0.52(-0.64%) |
Aug 26, 2014 | 81.41 | 81.41 | 81.04 | 81.39 | 12,710 | +0.07(+0.08%) |
Aug 25, 2014 | 81.38 | 81.39 | 80.96 | 81.32 | 9,595 | +0.25(+0.31%) |
Aug 22, 2014 | 81.12 | 81.17 | 80.95 | 81.08 | 9,592 | +0.13(+0.15%) |
Aug 21, 2014 | 81.05 | 81.17 | 80.59 | 80.95 | 11,031 | +0.05(+0.06%) |
Aug 20, 2014 | 81.06 | 81.12 | 80.67 | 80.90 | 20,158 | -0.54(-0.66%) |
Aug 19, 2014 | 80.90 | 81.44 | 80.60 | 81.44 | 4,145 | +0.69(+0.85%) |
Aug 18, 2014 | 80.99 | 81.19 | 80.50 | 80.75 | 5,730 | +0.04(+0.05%) |
Aug 15, 2014 | 81.00 | 81.00 | 80.50 | 80.71 | 10,757 | -0.03(-0.03%) |
Aug 14, 2014 | 80.84 | 80.90 | 80.60 | 80.73 | 21,972 | -0.08(-0.10%) |
Aug 13, 2014 | 80.89 | 80.98 | 80.65 | 80.81 | 4,267 | +0.22(+0.27%) |
Aug 12, 2014 | 80.60 | 81.03 | 80.60 | 80.60 | 28,316 | -0.15(-0.19%) |
Aug 11, 2014 | 81.00 | 81.07 | 80.75 | 80.75 | 4,859 | +0.18(+0.22%) |
Aug 08, 2014 | 80.92 | 81.02 | 80.70 | 80.57 | 6,207 | +0.04(+0.05%) |
Aug 07, 2014 | 80.58 | 81.07 | 80.51 | 80.53 | 3,108 | -0.05(-0.06%) |
Aug 06, 2014 | 80.29 | 80.99 | 80.29 | 80.58 | 14,854 | -0.22(-0.27%) |
Aug 05, 2014 | 81.22 | 81.27 | 80.79 | 80.80 | 13,335 | -0.44(-0.55%) |
Aug 04, 2014 | 81.22 | 81.30 | 80.95 | 81.24 | 10,295 | +0.02(+0.02%) |
Aug 01, 2014 | 81.12 | 81.22 | 80.97 | 81.22 | 7,595 | -0.28(-0.34%) |
Jul 31, 2014 | 81.56 | 81.60 | 81.50 | 81.50 | 13,495 | -0.19(-0.23%) |
Jul 30, 2014 | 82.02 | 82.02 | 81.46 | 81.69 | 30,245 | +0.15(+0.18%) |
Jul 29, 2014 | 81.11 | 81.67 | 81.04 | 81.54 | 5,962 | +0.36(+0.45%) |
Jul 28, 2014 | 81.74 | 81.78 | 81.17 | 81.18 | 8,399 | -0.41(-0.50%) |
Jul 25, 2014 | 81.48 | 81.59 | 81.40 | 81.59 | 4,993 | -0.09(-0.12%) |
Jul 24, 2014 | 81.75 | 81.76 | 81.63 | 81.68 | 8,465 | +0.06(+0.07%) |
Jul 23, 2014 | 81.61 | 81.75 | 81.52 | 81.62 | 5,196 | +0.06(+0.07%) |
Jul 22, 2014 | 81.64 | 81.70 | 81.08 | 81.56 | 12,146 | +0.32(+0.40%) |
Jul 21, 2014 | 81.48 | 81.48 | 81.22 | 81.24 | 7,478 | -0.15(-0.18%) |
Jul 18, 2014 | 81.66 | 81.66 | 81.39 | 81.39 | 7,188 | -0.11(-0.13%) |
Jul 17, 2014 | 81.70 | 81.73 | 81.35 | 81.50 | 6,791 | -0.04(-0.05%) |
Jul 16, 2014 | 81.65 | 81.70 | 81.50 | 81.54 | 8,597 | -0.11(-0.13%) |
Jul 15, 2014 | 81.76 | 81.77 | 81.58 | 81.65 | 12,758 | +0.47(+0.58%) |
Jul 14, 2014 | 81.65 | 81.77 | 81.18 | 81.18 | 43,684 | -0.59(-0.72%) |
Jul 11, 2014 | 81.77 | 81.77 | 81.61 | 81.77 | 16,447 | +0.00(+0.00%) |
Jul 10, 2014 | 81.75 | 81.83 | 81.65 | 81.77 | 28,839 | -0.25(-0.30%) |
Jul 09, 2014 | 82.09 | 82.09 | 81.93 | 82.02 | 7,393 | +0.04(+0.05%) |
Jul 08, 2014 | 81.92 | 82.00 | 81.75 | 81.98 | 12,135 | -0.01(-0.01%) |
Jul 07, 2014 | 81.99 | 82.00 | 81.81 | 81.99 | 4,974 | +0.45(+0.55%) |
Jul 03, 2014 | 82.34 | 81.54 | 81.54 | 81.54 | 3,500 | -0.26(-0.32%) |
Jul 02, 2014 | 81.87 | 82.04 | 81.80 | 81.80 | 13,625 | -0.18(-0.22%) |
Jul 01, 2014 | 81.88 | 82.15 | 81.86 | 81.98 | 12,396 | -0.23(-0.28%) |
Jun 30, 2014 | 82.66 | 82.66 | 82.00 | 82.21 | 9,597 | +0.03(+0.03%) |
Jun 27, 2014 | 82.10 | 82.18 | 82.08 | 82.18 | 1,958 | -0.02(-0.02%) |
Jun 26, 2014 | 82.24 | 82.38 | 82.15 | 82.20 | 11,226 | -0.08(-0.10%) |
Jun 25, 2014 | 82.33 | 82.33 | 82.20 | 82.28 | 20,210 | +0.04(+0.05%) |
Jun 24, 2014 | 82.36 | 82.40 | 82.20 | 82.24 | 7,879 | +0.07(+0.09%) |
Jun 23, 2014 | 82.28 | 82.40 | 81.80 | 82.17 | 5,650 | -0.21(-0.26%) |
Jun 20, 2014 | 82.25 | 82.62 | 81.84 | 82.38 | 14,354 | -0.02(-0.02%) |
Jun 19, 2014 | 81.96 | 82.40 | 81.96 | 82.39 | 5,716 | +0.30(+0.37%) |
Jun 18, 2014 | 82.24 | 82.34 | 81.94 | 82.09 | 10,182 | +0.33(+0.40%) |
Jun 17, 2014 | 81.88 | 82.40 | 81.59 | 81.76 | 15,800 | -0.09(-0.11%) |
Jun 16, 2014 | 81.90 | 81.97 | 81.38 | 81.85 | 26,894 | -0.16(-0.20%) |
Jun 13, 2014 | 81.97 | 82.01 | 81.85 | 82.01 | 19,506 | +0.14(+0.16%) |
Jun 12, 2014 | 81.86 | 81.97 | 81.79 | 81.88 | 17,393 | -0.02(-0.02%) |
Jun 11, 2014 | 81.84 | 81.96 | 81.84 | 81.89 | 9,569 | -0.01(-0.01%) |
Jun 10, 2014 | 81.81 | 82.01 | 81.77 | 81.90 | 7,423 | +0.12(+0.15%) |
Jun 06, 2014 | 81.41 | 81.80 | 81.36 | 81.78 | 12,316 | +0.18(+0.22%) |
Jun 05, 2014 | 81.60 | 81.63 | 81.48 | 81.60 | 14,270 | +0.11(+0.13%) |
Jun 04, 2014 | 81.55 | 81.58 | 81.40 | 81.49 | 8,486 | -0.16(-0.20%) |
Jun 03, 2014 | 81.66 | 81.84 | 81.31 | 81.65 | 30,275 | +0.20(+0.25%) |
Jun 02, 2014 | 81.40 | 81.50 | 81.40 | 81.45 | 8,811 | -0.36(-0.44%) |
May 30, 2014 | 81.56 | 81.83 | 81.56 | 81.81 | 2,896 | +0.12(+0.15%) |
May 29, 2014 | 81.71 | 81.72 | 81.50 | 81.69 | 6,200 | +0.03(+0.04%) |
May 28, 2014 | 81.67 | 81.73 | 81.50 | 81.66 | 10,579 | -0.03(-0.03%) |
May 27, 2014 | 81.74 | 81.82 | 81.52 | 81.69 | 7,554 | +0.01(+0.01%) |
May 23, 2014 | 81.53 | 81.68 | 81.68 | 81.68 | 6,000 | +0.15(+0.18%) |
May 22, 2014 | 81.75 | 81.77 | 81.52 | 81.53 | 3,718 | -0.20(-0.24%) |
May 21, 2014 | 81.82 | 81.87 | 81.52 | 81.73 | 10,805 | -0.03(-0.04%) |
May 20, 2014 | 82.00 | 82.00 | 81.72 | 81.76 | 16,723 | -0.07(-0.08%) |
May 19, 2014 | 81.52 | 81.83 | 81.51 | 81.83 | 7,514 | +0.06(+0.08%) |
May 16, 2014 | 81.75 | 81.76 | 81.65 | 81.76 | 3,128 | -0.01(-0.01%) |
May 15, 2014 | 81.91 | 81.91 | 81.71 | 81.78 | 15,470 | -0.11(-0.14%) |
May 14, 2014 | 81.85 | 81.90 | 81.76 | 81.89 | 11,761 | -0.09(-0.11%) |
May 13, 2014 | 81.87 | 82.03 | 81.85 | 81.98 | 22,025 | -0.09(-0.12%) |
May 12, 2014 | 82.23 | 82.23 | 82.00 | 82.08 | 12,928 | +0.03(+0.03%) |
May 09, 2014 | 81.93 | 82.07 | 81.80 | 82.05 | 18,639 | +0.12(+0.15%) |
May 08, 2014 | 81.94 | 82.01 | 81.86 | 81.93 | 5,832 | -0.21(-0.26%) |
May 07, 2014 | 82.11 | 82.16 | 81.99 | 82.14 | 5,132 | +0.08(+0.10%) |
May 06, 2014 | 82.07 | 82.10 | 81.86 | 82.06 | 3,596 | -0.06(-0.07%) |
May 05, 2014 | 82.14 | 82.23 | 82.00 | 82.12 | 3,004 | +0.32(+0.39%) |
May 02, 2014 | 82.20 | 82.20 | 81.80 | 81.80 | 61,662 | -0.19(-0.23%) |