Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 76.87 | 77.12 | 75.80 | 75.95 | 1,531,939 | -0.82(-1.07%) |
May 28, 2015 | 76.88 | 77.52 | 76.25 | 76.77 | 815,347 | -0.35(-0.45%) |
May 27, 2015 | 76.21 | 77.22 | 76.15 | 77.12 | 657,410 | +0.83(+1.09%) |
May 26, 2015 | 76.23 | 76.48 | 75.76 | 76.28 | 947,568 | -0.02(-0.03%) |
May 22, 2015 | 76.35 | 76.30 | 76.30 | 76.30 | 1,114,885 | -0.05(-0.07%) |
May 21, 2015 | 77.28 | 77.54 | 76.07 | 76.35 | 1,065,471 | -0.84(-1.09%) |
May 20, 2015 | 77.06 | 77.68 | 76.81 | 77.20 | 1,513,617 | +0.15(+0.20%) |
May 19, 2015 | 77.90 | 77.97 | 76.94 | 77.04 | 1,412,024 | -0.96(-1.23%) |
May 18, 2015 | 78.64 | 79.17 | 77.93 | 78.00 | 1,431,007 | -1.18(-1.50%) |
May 15, 2015 | 78.55 | 79.80 | 78.55 | 79.19 | 1,571,855 | +0.60(+0.76%) |
May 14, 2015 | 77.45 | 78.64 | 77.28 | 78.59 | 701,437 | +1.61(+2.10%) |
May 13, 2015 | 78.11 | 78.66 | 76.71 | 76.98 | 906,411 | -0.81(-1.04%) |
May 12, 2015 | 76.99 | 78.20 | 76.53 | 77.79 | 760,920 | +0.26(+0.33%) |
May 11, 2015 | 78.39 | 79.11 | 77.24 | 77.53 | 712,421 | -1.20(-1.53%) |
May 08, 2015 | 78.41 | 79.98 | 78.34 | 78.73 | 826,416 | +1.18(+1.53%) |
May 07, 2015 | 76.49 | 77.92 | 76.16 | 77.55 | 854,624 | +1.17(+1.53%) |
May 06, 2015 | 76.81 | 77.22 | 75.89 | 76.38 | 938,242 | -0.55(-0.72%) |
May 05, 2015 | 78.78 | 79.16 | 76.69 | 76.93 | 1,042,328 | -2.21(-2.80%) |
May 04, 2015 | 78.84 | 79.59 | 78.82 | 79.14 | 826,644 | +0.60(+0.76%) |
May 01, 2015 | 78.59 | 79.57 | 78.42 | 78.55 | 1,048,851 | +0.23(+0.29%) |
Apr 30, 2015 | 79.12 | 79.42 | 77.82 | 78.32 | 1,248,309 | -1.09(-1.37%) |
Apr 29, 2015 | 81.14 | 81.63 | 79.21 | 79.41 | 1,009,052 | -2.36(-2.89%) |
Apr 28, 2015 | 82.25 | 82.25 | 81.39 | 81.77 | 787,201 | -0.90(-1.08%) |
Apr 27, 2015 | 82.72 | 83.36 | 82.29 | 82.66 | 908,926 | +0.21(+0.26%) |
Apr 24, 2015 | 81.50 | 82.68 | 81.12 | 82.45 | 1,295,579 | +0.94(+1.15%) |
Apr 23, 2015 | 82.25 | 82.85 | 80.73 | 81.51 | 1,241,108 | -0.74(-0.90%) |
Apr 22, 2015 | 81.99 | 82.88 | 81.69 | 82.25 | 1,294,201 | +0.25(+0.30%) |
Apr 21, 2015 | 81.56 | 82.36 | 81.56 | 82.01 | 868,204 | +0.70(+0.86%) |
Apr 20, 2015 | 81.13 | 81.79 | 80.90 | 81.31 | 875,545 | +0.22(+0.28%) |
Apr 17, 2015 | 81.64 | 81.81 | 80.39 | 81.08 | 859,064 | -0.68(-0.83%) |
Apr 16, 2015 | 80.97 | 82.06 | 80.80 | 81.76 | 502,477 | +0.56(+0.69%) |
Apr 15, 2015 | 82.18 | 83.14 | 81.15 | 81.21 | 808,548 | -0.93(-1.13%) |
Apr 14, 2015 | 81.74 | 82.62 | 81.74 | 82.13 | 769,456 | +0.50(+0.61%) |
Apr 13, 2015 | 81.53 | 82.10 | 81.53 | 81.63 | 769,225 | -0.20(-0.24%) |
Apr 10, 2015 | 82.06 | 82.53 | 81.48 | 81.83 | 591,573 | +0.48(+0.59%) |
Apr 09, 2015 | 83.03 | 83.22 | 81.29 | 81.35 | 918,197 | -1.86(-2.24%) |
Apr 08, 2015 | 82.86 | 83.50 | 82.86 | 83.22 | 734,572 | +0.34(+0.41%) |
Apr 07, 2015 | 84.10 | 84.21 | 82.84 | 82.88 | 964,671 | -1.38(-1.64%) |
Apr 06, 2015 | 83.42 | 84.48 | 82.88 | 84.26 | 881,107 | +1.13(+1.36%) |
Apr 02, 2015 | 81.75 | 83.13 | 83.13 | 83.13 | 803,979 | +1.24(+1.51%) |
Apr 01, 2015 | 82.34 | 82.40 | 81.29 | 81.90 | 928,262 | -0.28(-0.34%) |
Mar 31, 2015 | 82.67 | 83.17 | 82.02 | 82.17 | 1,402,505 | -0.75(-0.90%) |
Mar 30, 2015 | 82.09 | 83.05 | 81.62 | 82.92 | 940,267 | +1.16(+1.42%) |
Mar 27, 2015 | 81.83 | 82.28 | 81.40 | 81.76 | 900,597 | +0.04(+0.05%) |
Mar 26, 2015 | 82.20 | 82.27 | 80.82 | 81.72 | 1,348,195 | -0.64(-0.77%) |
Mar 25, 2015 | 83.99 | 84.16 | 82.00 | 82.36 | 1,088,948 | -1.50(-1.79%) |
Mar 24, 2015 | 84.79 | 85.38 | 83.61 | 83.86 | 1,639,161 | -1.14(-1.34%) |
Mar 23, 2015 | 84.85 | 86.06 | 84.65 | 85.00 | 1,684,214 | -0.37(-0.43%) |
Mar 20, 2015 | 83.37 | 86.52 | 83.37 | 85.37 | 25,859,660 | +2.28(+2.74%) |
Mar 19, 2015 | 82.90 | 83.79 | 82.72 | 83.09 | 2,024,524 | -0.11(-0.14%) |
Mar 18, 2015 | 82.03 | 83.34 | 80.94 | 83.20 | 1,563,670 | +0.93(+1.13%) |
Mar 17, 2015 | 81.58 | 82.39 | 81.19 | 82.27 | 1,697,352 | +0.48(+0.58%) |
Mar 16, 2015 | 81.74 | 82.43 | 81.35 | 81.79 | 2,267,642 | +0.62(+0.76%) |
Mar 13, 2015 | 81.16 | 81.34 | 80.46 | 81.18 | 911,213 | +0.04(+0.05%) |
Mar 12, 2015 | 79.60 | 81.16 | 79.49 | 81.13 | 1,082,092 | +2.13(+2.70%) |
Mar 11, 2015 | 79.39 | 79.53 | 78.84 | 79.00 | 1,041,097 | -0.15(-0.19%) |
Mar 10, 2015 | 79.52 | 80.05 | 78.90 | 79.14 | 1,884,244 | -0.60(-0.75%) |
Mar 09, 2015 | 79.30 | 79.85 | 78.90 | 79.74 | 989,551 | +1.04(+1.32%) |
Mar 06, 2015 | 80.61 | 80.61 | 78.43 | 78.70 | 1,050,047 | -2.78(-3.42%) |
Mar 05, 2015 | 81.45 | 82.41 | 81.14 | 81.49 | 603,988 | +0.35(+0.43%) |
Mar 04, 2015 | 81.35 | 81.90 | 80.74 | 81.14 | 591,749 | -0.48(-0.59%) |
Mar 03, 2015 | 81.32 | 81.97 | 80.87 | 81.62 | 512,350 | +0.14(+0.17%) |
Mar 02, 2015 | 81.04 | 82.25 | 80.76 | 81.48 | 637,175 | +0.61(+0.76%) |
Feb 27, 2015 | 80.32 | 80.91 | 79.52 | 80.86 | 989,705 | +0.75(+0.93%) |
Feb 26, 2015 | 81.11 | 81.11 | 79.95 | 80.12 | 667,334 | -0.87(-1.07%) |
Feb 25, 2015 | 80.77 | 81.99 | 80.61 | 80.98 | 613,432 | +0.15(+0.19%) |
Feb 24, 2015 | 82.49 | 82.49 | 80.15 | 80.83 | 1,132,116 | -1.83(-2.21%) |
Feb 23, 2015 | 82.33 | 82.79 | 81.38 | 82.66 | 842,229 | +0.71(+0.86%) |
Feb 20, 2015 | 80.74 | 82.09 | 80.51 | 81.95 | 749,808 | +0.94(+1.16%) |
Feb 19, 2015 | 82.41 | 82.64 | 80.83 | 81.02 | 638,431 | -1.76(-2.12%) |
Feb 18, 2015 | 81.97 | 82.94 | 81.35 | 82.77 | 801,245 | +0.97(+1.18%) |
Feb 17, 2015 | 81.72 | 82.96 | 81.46 | 81.81 | 629,170 | -0.11(-0.14%) |
Feb 13, 2015 | 82.40 | 81.92 | 81.92 | 81.92 | 591,141 | -0.41(-0.50%) |
Feb 12, 2015 | 80.78 | 82.50 | 80.45 | 82.34 | 784,426 | +1.13(+1.40%) |
Feb 11, 2015 | 81.33 | 81.62 | 80.27 | 81.20 | 614,595 | +0.03(+0.04%) |
Feb 10, 2015 | 81.01 | 81.33 | 80.28 | 81.17 | 798,604 | +0.52(+0.65%) |
Feb 09, 2015 | 81.09 | 81.90 | 80.62 | 80.65 | 1,217,764 | -0.63(-0.78%) |
Feb 06, 2015 | 82.17 | 82.18 | 80.82 | 81.28 | 2,364,378 | -1.15(-1.39%) |
Feb 05, 2015 | 81.18 | 82.45 | 81.05 | 82.42 | 688,344 | +1.27(+1.56%) |
Feb 04, 2015 | 80.88 | 81.53 | 80.37 | 81.16 | 560,547 | -0.14(-0.17%) |
Feb 03, 2015 | 79.77 | 81.30 | 79.50 | 81.30 | 870,333 | +0.87(+1.09%) |
Feb 02, 2015 | 80.48 | 80.83 | 78.71 | 80.42 | 1,198,264 | +0.15(+0.19%) |
Jan 30, 2015 | 81.73 | 82.09 | 80.26 | 80.27 | 1,453,668 | -2.30(-2.79%) |
Jan 29, 2015 | 83.00 | 83.31 | 81.48 | 82.57 | 1,151,257 | -0.26(-0.32%) |
Jan 28, 2015 | 83.18 | 83.86 | 82.54 | 82.83 | 1,359,511 | -0.18(-0.22%) |
Jan 27, 2015 | 82.68 | 83.30 | 82.55 | 83.02 | 723,734 | -0.16(-0.19%) |
Jan 26, 2015 | 81.89 | 83.18 | 81.55 | 83.18 | 823,500 | +1.31(+1.60%) |
Jan 23, 2015 | 81.46 | 82.14 | 81.18 | 81.87 | 833,004 | -0.08(-0.10%) |
Jan 22, 2015 | 81.55 | 82.18 | 80.84 | 81.95 | 1,602,750 | +0.59(+0.72%) |
Jan 21, 2015 | 81.39 | 81.65 | 80.89 | 81.37 | 894,358 | -0.02(-0.02%) |
Jan 20, 2015 | 81.57 | 81.87 | 81.12 | 81.39 | 1,638,614 | -0.16(-0.20%) |
Jan 16, 2015 | 81.60 | 81.80 | 81.08 | 81.55 | 1,116,859 | -0.20(-0.24%) |
Jan 15, 2015 | 81.73 | 82.00 | 81.22 | 81.74 | 950,367 | +0.09(+0.11%) |
Jan 14, 2015 | 80.76 | 81.83 | 80.20 | 81.65 | 904,845 | +0.48(+0.59%) |
Jan 13, 2015 | 81.69 | 81.90 | 80.59 | 81.18 | 902,370 | -0.19(-0.23%) |
Jan 12, 2015 | 80.39 | 81.58 | 79.60 | 81.37 | 1,250,734 | +1.61(+2.01%) |
Jan 09, 2015 | 79.49 | 80.12 | 79.02 | 79.76 | 506,678 | +0.16(+0.20%) |
Jan 08, 2015 | 79.21 | 80.13 | 79.11 | 79.60 | 921,873 | +0.39(+0.49%) |
Jan 07, 2015 | 78.67 | 79.32 | 77.82 | 79.21 | 942,915 | +0.90(+1.16%) |
Jan 06, 2015 | 77.71 | 78.68 | 77.65 | 78.31 | 1,043,291 | +0.60(+0.77%) |
Jan 05, 2015 | 77.04 | 78.04 | 76.69 | 77.71 | 959,916 | +0.42(+0.54%) |
Jan 02, 2015 | 76.29 | 77.36 | 76.15 | 77.29 | 604,212 | +1.47(+1.93%) |
Dec 31, 2014 | 77.84 | 75.82 | 75.82 | 75.82 | 870,231 | -1.57(-2.03%) |
Dec 30, 2014 | 77.34 | 78.09 | 77.16 | 77.40 | 714,237 | +0.33(+0.43%) |
Dec 29, 2014 | 77.42 | 78.11 | 77.03 | 77.07 | 839,646 | -0.30(-0.39%) |
Dec 26, 2014 | 77.00 | 77.62 | 77.00 | 77.36 | 588,057 | +0.67(+0.88%) |
Dec 24, 2014 | 76.94 | 76.69 | 76.69 | 76.69 | 575,775 | -0.60(-0.78%) |
Dec 23, 2014 | 78.04 | 78.21 | 77.22 | 77.29 | 882,007 | -0.47(-0.60%) |
Dec 22, 2014 | 77.18 | 77.82 | 76.80 | 77.76 | 1,030,254 | +0.56(+0.73%) |
Dec 19, 2014 | 77.88 | 78.13 | 76.69 | 77.20 | 2,456,201 | -0.84(-1.07%) |
Dec 18, 2014 | 77.97 | 78.35 | 77.53 | 78.04 | 1,279,917 | +0.53(+0.69%) |
Dec 17, 2014 | 75.36 | 77.52 | 75.04 | 77.50 | 1,425,645 | +2.24(+2.98%) |
Dec 16, 2014 | 75.44 | 76.15 | 74.90 | 75.26 | 1,318,055 | -0.22(-0.29%) |
Dec 15, 2014 | 76.67 | 76.77 | 75.08 | 75.48 | 846,818 | -0.84(-1.10%) |
Dec 12, 2014 | 77.10 | 77.88 | 76.27 | 76.32 | 919,107 | -1.16(-1.50%) |
Dec 11, 2014 | 77.91 | 78.54 | 77.42 | 77.48 | 692,189 | -0.16(-0.21%) |
Dec 10, 2014 | 77.52 | 78.07 | 76.98 | 77.64 | 1,396,969 | +0.13(+0.16%) |
Dec 09, 2014 | 76.19 | 77.60 | 75.89 | 77.52 | 1,037,477 | +1.16(+1.52%) |
Dec 08, 2014 | 75.77 | 76.40 | 75.20 | 76.36 | 1,439,873 | +0.58(+0.77%) |
Dec 05, 2014 | 75.08 | 75.79 | 74.46 | 75.77 | 1,217,346 | +0.25(+0.34%) |
Dec 04, 2014 | 75.27 | 75.66 | 74.63 | 75.52 | 1,167,137 | +0.22(+0.29%) |
Dec 03, 2014 | 74.87 | 75.34 | 74.54 | 75.30 | 1,130,152 | +0.32(+0.43%) |
Dec 02, 2014 | 73.61 | 75.02 | 73.41 | 74.97 | 1,302,183 | +1.22(+1.65%) |
Dec 01, 2014 | 73.64 | 74.25 | 73.19 | 73.76 | 1,197,327 | +0.13(+0.18%) |
Nov 28, 2014 | 73.59 | 74.28 | 73.22 | 73.62 | 561,630 | +0.17(+0.23%) |
Nov 26, 2014 | 72.81 | 73.45 | 73.45 | 73.45 | 722,795 | +0.91(+1.26%) |
Nov 25, 2014 | 72.71 | 72.97 | 72.26 | 72.54 | 1,025,779 | -0.14(-0.19%) |
Nov 24, 2014 | 72.76 | 73.00 | 72.42 | 72.68 | 853,278 | +0.18(+0.24%) |
Nov 21, 2014 | 72.73 | 73.05 | 72.39 | 72.50 | 1,059,776 | +0.08(+0.11%) |
Nov 20, 2014 | 72.32 | 72.55 | 72.00 | 72.43 | 935,437 | +0.02(+0.03%) |
Nov 19, 2014 | 72.24 | 72.71 | 71.93 | 72.41 | 905,814 | -0.07(-0.10%) |
Nov 18, 2014 | 71.94 | 72.66 | 71.74 | 72.48 | 932,814 | +0.71(+0.99%) |
Nov 17, 2014 | 71.75 | 72.15 | 71.44 | 71.77 | 806,568 | +0.04(+0.06%) |
Nov 14, 2014 | 72.15 | 72.31 | 71.52 | 71.72 | 737,511 | -0.32(-0.45%) |
Nov 13, 2014 | 71.35 | 72.05 | 71.07 | 72.05 | 735,957 | +0.94(+1.32%) |
Nov 12, 2014 | 72.12 | 72.29 | 71.01 | 71.11 | 1,105,987 | -1.24(-1.72%) |
Nov 11, 2014 | 72.97 | 73.12 | 72.11 | 72.35 | 644,915 | -0.81(-1.11%) |
Nov 10, 2014 | 72.32 | 73.28 | 72.23 | 73.16 | 1,448,288 | +0.86(+1.18%) |
Nov 07, 2014 | 72.90 | 73.23 | 72.23 | 72.31 | 1,046,889 | -0.60(-0.82%) |
Nov 06, 2014 | 73.93 | 73.94 | 72.79 | 72.90 | 1,389,189 | -1.14(-1.54%) |
Nov 05, 2014 | 74.26 | 74.44 | 73.61 | 74.04 | 1,574,629 | +0.00(+0.00%) |
Nov 04, 2014 | 73.88 | 74.14 | 73.38 | 74.04 | 1,092,840 | +0.19(+0.26%) |
Nov 03, 2014 | 73.33 | 73.95 | 73.09 | 73.85 | 2,030,832 | +0.51(+0.69%) |
Oct 31, 2014 | 73.31 | 73.53 | 72.72 | 73.35 | 1,577,227 | +0.48(+0.66%) |
Oct 30, 2014 | 71.56 | 72.90 | 71.41 | 72.86 | 1,251,431 | +1.08(+1.50%) |
Oct 29, 2014 | 71.67 | 71.96 | 71.18 | 71.79 | 1,884,437 | -0.08(-0.11%) |
Oct 28, 2014 | 71.60 | 71.90 | 71.27 | 71.87 | 1,329,829 | +0.41(+0.57%) |
Oct 27, 2014 | 71.12 | 71.53 | 71.11 | 71.46 | 1,172,980 | +0.36(+0.50%) |
Oct 24, 2014 | 71.34 | 71.69 | 70.78 | 71.11 | 1,064,204 | -0.36(-0.50%) |
Oct 23, 2014 | 70.55 | 71.47 | 70.14 | 71.46 | 1,656,467 | +1.35(+1.93%) |
Oct 22, 2014 | 70.29 | 70.94 | 70.02 | 70.11 | 1,214,177 | -0.18(-0.25%) |
Oct 21, 2014 | 68.42 | 70.34 | 68.42 | 70.29 | 1,143,516 | +0.69(+0.99%) |
Oct 20, 2014 | 68.61 | 69.64 | 68.58 | 69.60 | 1,128,570 | +0.98(+1.42%) |
Oct 17, 2014 | 69.05 | 69.05 | 68.42 | 68.62 | 1,377,420 | +0.37(+0.54%) |
Oct 16, 2014 | 67.16 | 68.47 | 67.16 | 68.25 | 1,781,526 | +0.61(+0.91%) |
Oct 15, 2014 | 68.17 | 69.27 | 67.38 | 67.64 | 3,637,159 | -0.95(-1.39%) |
Oct 14, 2014 | 67.16 | 68.82 | 67.05 | 68.59 | 1,675,080 | +1.54(+2.30%) |
Oct 13, 2014 | 67.21 | 67.88 | 66.92 | 67.05 | 1,308,108 | +0.29(+0.44%) |
Oct 10, 2014 | 66.18 | 67.36 | 66.16 | 66.76 | 1,273,214 | +0.78(+1.18%) |
Oct 09, 2014 | 65.86 | 66.61 | 65.56 | 65.98 | 1,373,509 | -0.11(-0.17%) |
Oct 08, 2014 | 64.39 | 66.16 | 64.32 | 66.09 | 1,403,447 | +1.92(+2.99%) |
Oct 07, 2014 | 64.68 | 65.19 | 64.12 | 64.17 | 673,124 | -0.81(-1.25%) |
Oct 06, 2014 | 64.90 | 65.36 | 64.46 | 64.98 | 925,820 | +0.25(+0.38%) |
Oct 03, 2014 | 64.77 | 65.10 | 64.20 | 64.74 | 912,798 | +0.35(+0.54%) |
Oct 02, 2014 | 63.99 | 64.52 | 63.32 | 64.39 | 2,118,438 | +0.16(+0.25%) |
Oct 01, 2014 | 64.10 | 64.53 | 63.75 | 64.23 | 1,864,772 | +0.00(+0.00%) |
Sep 30, 2014 | 65.00 | 65.14 | 64.14 | 64.23 | 1,207,287 | -0.74(-1.14%) |
Sep 29, 2014 | 64.84 | 65.03 | 64.21 | 64.97 | 791,512 | -0.09(-0.14%) |
Sep 26, 2014 | 64.03 | 65.25 | 63.85 | 65.06 | 1,230,217 | +1.13(+1.78%) |
Sep 25, 2014 | 64.46 | 64.81 | 63.65 | 63.93 | 1,328,981 | -0.54(-0.84%) |
Sep 24, 2014 | 64.81 | 65.22 | 64.30 | 64.47 | 1,616,636 | -0.40(-0.61%) |
Sep 23, 2014 | 65.30 | 65.72 | 64.85 | 64.87 | 1,018,399 | -0.49(-0.74%) |
Sep 22, 2014 | 66.11 | 66.28 | 65.33 | 65.35 | 931,646 | -1.04(-1.57%) |
Sep 19, 2014 | 66.06 | 66.71 | 66.06 | 66.39 | 2,141,978 | -0.04(-0.06%) |
Sep 18, 2014 | 66.33 | 66.67 | 66.09 | 66.43 | 1,657,969 | +0.11(+0.16%) |
Sep 17, 2014 | 65.90 | 66.85 | 65.85 | 66.32 | 1,222,873 | +0.73(+1.11%) |
Sep 16, 2014 | 65.17 | 66.04 | 64.97 | 65.60 | 1,411,484 | +0.34(+0.52%) |
Sep 15, 2014 | 65.63 | 65.88 | 65.11 | 65.26 | 856,378 | -0.33(-0.51%) |
Sep 12, 2014 | 67.86 | 68.04 | 65.58 | 65.59 | 1,468,371 | -2.69(-3.94%) |
Sep 11, 2014 | 67.82 | 68.55 | 67.79 | 68.28 | 852,344 | +0.28(+0.42%) |
Sep 10, 2014 | 68.73 | 68.75 | 67.96 | 68.00 | 725,958 | -0.90(-1.31%) |
Sep 09, 2014 | 69.06 | 69.10 | 68.74 | 68.90 | 926,944 | -0.04(-0.05%) |
Sep 08, 2014 | 68.55 | 69.07 | 68.42 | 68.94 | 866,305 | +0.26(+0.38%) |
Sep 05, 2014 | 68.61 | 69.00 | 68.50 | 68.68 | 1,521,972 | +0.16(+0.24%) |
Sep 04, 2014 | 68.75 | 69.10 | 68.47 | 68.52 | 683,571 | -0.28(-0.41%) |
Sep 03, 2014 | 69.28 | 68.90 | 68.71 | 68.80 | 900,993 | -0.10(-0.15%) |
Sep 02, 2014 | 68.91 | 69.19 | 68.81 | 68.90 | 1,050,811 | -0.08(-0.11%) |
Aug 29, 2014 | 69.20 | 68.98 | 68.98 | 68.98 | 2,068,483 | +0.08(+0.12%) |
Aug 28, 2014 | 69.09 | 69.39 | 68.83 | 68.90 | 467,414 | -0.24(-0.35%) |
Aug 27, 2014 | 69.25 | 69.60 | 68.84 | 69.14 | 692,634 | +0.13(+0.18%) |
Aug 26, 2014 | 68.86 | 69.38 | 68.58 | 69.01 | 617,008 | +0.14(+0.20%) |
Aug 25, 2014 | 69.39 | 69.39 | 68.75 | 68.87 | 829,349 | -0.35(-0.51%) |
Aug 22, 2014 | 69.59 | 69.65 | 68.81 | 69.22 | 562,764 | -0.35(-0.50%) |
Aug 21, 2014 | 70.27 | 70.46 | 69.57 | 69.57 | 928,263 | -0.52(-0.75%) |
Aug 20, 2014 | 69.91 | 70.29 | 69.39 | 70.09 | 885,983 | -0.01(-0.02%) |
Aug 19, 2014 | 69.99 | 70.40 | 69.82 | 70.11 | 1,285,850 | +0.11(+0.16%) |
Aug 18, 2014 | 69.63 | 70.17 | 69.45 | 69.99 | 622,837 | +0.71(+1.03%) |
Aug 15, 2014 | 69.50 | 69.82 | 69.03 | 69.28 | 614,031 | -0.19(-0.27%) |
Aug 14, 2014 | 69.63 | 69.79 | 69.00 | 69.47 | 518,233 | +0.04(+0.05%) |
Aug 13, 2014 | 68.20 | 69.50 | 68.20 | 69.43 | 1,274,866 | +1.31(+1.93%) |
Aug 12, 2014 | 68.01 | 68.40 | 67.86 | 68.12 | 428,067 | +0.11(+0.16%) |
Aug 11, 2014 | 67.83 | 68.35 | 67.69 | 68.01 | 554,077 | +0.30(+0.44%) |
Aug 08, 2014 | 67.38 | 67.77 | 66.91 | 67.72 | 456,826 | +0.37(+0.55%) |
Aug 07, 2014 | 67.32 | 68.08 | 66.98 | 67.34 | 643,032 | -0.03(-0.04%) |
Aug 06, 2014 | 67.22 | 67.79 | 66.61 | 67.37 | 699,933 | +0.02(+0.03%) |
Aug 05, 2014 | 67.88 | 68.23 | 67.25 | 67.35 | 585,231 | -0.88(-1.29%) |
Aug 04, 2014 | 67.64 | 68.45 | 67.31 | 68.23 | 812,042 | +0.53(+0.78%) |
Aug 01, 2014 | 67.96 | 68.32 | 67.56 | 67.70 | 1,750,064 | -0.30(-0.44%) |
Jul 31, 2014 | 68.61 | 68.94 | 67.92 | 68.00 | 820,478 | -0.99(-1.44%) |
Jul 30, 2014 | 68.88 | 69.27 | 68.68 | 68.99 | 758,239 | +0.23(+0.33%) |
Jul 29, 2014 | 69.54 | 70.03 | 68.76 | 68.76 | 738,620 | -0.82(-1.18%) |
Jul 28, 2014 | 69.25 | 69.89 | 69.15 | 69.58 | 607,033 | +0.35(+0.51%) |
Jul 25, 2014 | 70.49 | 70.57 | 69.14 | 69.23 | 1,118,513 | -1.33(-1.89%) |
Jul 24, 2014 | 70.42 | 71.06 | 69.96 | 70.56 | 1,440,002 | +0.15(+0.21%) |
Jul 23, 2014 | 70.40 | 70.69 | 70.21 | 70.42 | 657,659 | -0.06(-0.08%) |
Jul 22, 2014 | 70.23 | 70.64 | 69.69 | 70.47 | 1,052,806 | +0.92(+1.32%) |
Jul 21, 2014 | 69.71 | 69.91 | 69.38 | 69.55 | 956,724 | -0.22(-0.32%) |
Jul 18, 2014 | 69.29 | 69.84 | 69.15 | 69.77 | 764,191 | +0.77(+1.12%) |
Jul 17, 2014 | 69.47 | 69.75 | 69.00 | 69.00 | 783,143 | -0.54(-0.78%) |
Jul 16, 2014 | 69.63 | 69.78 | 69.07 | 69.55 | 1,034,859 | -0.02(-0.03%) |
Jul 15, 2014 | 69.08 | 69.75 | 69.08 | 69.56 | 1,041,365 | +0.49(+0.71%) |
Jul 14, 2014 | 69.04 | 69.21 | 68.58 | 69.07 | 700,844 | +0.18(+0.26%) |
Jul 11, 2014 | 69.26 | 69.37 | 68.73 | 68.90 | 650,605 | -0.33(-0.48%) |
Jul 10, 2014 | 68.39 | 69.37 | 68.24 | 69.23 | 1,415,877 | +0.72(+1.05%) |
Jul 09, 2014 | 68.58 | 68.76 | 67.81 | 68.51 | 1,103,967 | -0.05(-0.07%) |
Jul 08, 2014 | 68.40 | 68.75 | 68.31 | 68.56 | 821,179 | +0.27(+0.40%) |
Jul 07, 2014 | 68.39 | 68.80 | 68.13 | 68.29 | 959,737 | -0.05(-0.07%) |
Jul 03, 2014 | 68.69 | 68.34 | 68.34 | 68.34 | 434,051 | -0.35(-0.51%) |
Jul 02, 2014 | 69.19 | 69.19 | 68.49 | 68.69 | 944,240 | -0.47(-0.67%) |
Jul 01, 2014 | 69.39 | 69.39 | 68.29 | 69.16 | 1,851,194 | +0.14(+0.21%) |
Jun 30, 2014 | 69.08 | 69.46 | 68.51 | 69.02 | 866,239 | +0.06(+0.08%) |
Jun 27, 2014 | 68.67 | 69.12 | 68.58 | 68.96 | 1,317,909 | +0.20(+0.29%) |
Jun 26, 2014 | 69.17 | 69.26 | 68.45 | 68.76 | 818,805 | -0.35(-0.51%) |
Jun 25, 2014 | 69.48 | 69.76 | 69.04 | 69.11 | 1,302,772 | -0.38(-0.54%) |
Jun 24, 2014 | 69.38 | 69.69 | 69.16 | 69.49 | 892,514 | -0.06(-0.08%) |
Jun 23, 2014 | 69.83 | 70.10 | 69.48 | 69.54 | 737,796 | -0.17(-0.24%) |
Jun 20, 2014 | 69.86 | 70.07 | 69.47 | 69.71 | 1,622,232 | -0.35(-0.49%) |
Jun 19, 2014 | 69.81 | 70.06 | 69.49 | 70.06 | 645,974 | +0.58(+0.83%) |
Jun 18, 2014 | 69.02 | 69.83 | 68.78 | 69.48 | 942,677 | +0.41(+0.59%) |
Jun 17, 2014 | 69.10 | 69.42 | 68.67 | 69.07 | 1,100,834 | -0.13(-0.18%) |
Jun 16, 2014 | 69.57 | 69.83 | 69.04 | 69.20 | 614,557 | -0.31(-0.45%) |
Jun 13, 2014 | 69.37 | 69.75 | 68.68 | 69.51 | 862,003 | +0.35(+0.50%) |
Jun 12, 2014 | 69.40 | 69.52 | 68.51 | 69.17 | 1,008,205 | -0.23(-0.33%) |
Jun 11, 2014 | 69.39 | 69.75 | 68.83 | 69.40 | 929,894 | +0.18(+0.25%) |
Jun 10, 2014 | 69.78 | 70.02 | 68.83 | 69.22 | 849,406 | -1.41(-1.99%) |
Jun 06, 2014 | 70.80 | 70.80 | 70.20 | 70.63 | 709,739 | -0.19(-0.27%) |
Jun 05, 2014 | 69.59 | 70.86 | 69.25 | 70.82 | 693,777 | +1.36(+1.95%) |
Jun 04, 2014 | 69.05 | 69.63 | 68.87 | 69.47 | 507,962 | +0.32(+0.46%) |
Jun 03, 2014 | 69.08 | 69.52 | 68.74 | 69.15 | 595,896 | -0.17(-0.24%) |