Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.57 | 75.30 | 74.37 | 75.02 | 2,565,700 | +0.45(+0.60%) |
Apr 29, 2015 | 76.15 | 76.24 | 74.47 | 74.57 | 3,908,750 | -1.62(-2.13%) |
Apr 28, 2015 | 76.64 | 76.64 | 76.06 | 76.19 | 2,020,168 | -0.29(-0.37%) |
Apr 27, 2015 | 77.26 | 77.35 | 76.04 | 76.48 | 2,508,338 | -0.75(-0.97%) |
Apr 24, 2015 | 77.65 | 77.73 | 76.80 | 77.23 | 2,099,919 | -0.24(-0.32%) |
Apr 23, 2015 | 78.22 | 79.58 | 76.57 | 77.47 | 4,167,360 | -2.77(-3.46%) |
Apr 22, 2015 | 80.03 | 80.38 | 79.76 | 80.25 | 1,922,101 | +0.25(+0.32%) |
Apr 21, 2015 | 80.22 | 80.79 | 79.92 | 79.99 | 1,510,234 | -0.16(-0.19%) |
Apr 20, 2015 | 81.59 | 81.67 | 80.03 | 80.15 | 2,611,154 | -1.68(-2.05%) |
Apr 17, 2015 | 81.94 | 82.59 | 81.45 | 81.83 | 1,339,672 | -0.94(-1.13%) |
Apr 16, 2015 | 82.36 | 83.22 | 82.00 | 82.77 | 798,652 | +0.63(+0.77%) |
Apr 15, 2015 | 82.73 | 83.13 | 82.07 | 82.14 | 1,394,548 | -0.29(-0.35%) |
Apr 14, 2015 | 81.09 | 82.72 | 81.07 | 82.43 | 1,109,071 | +1.26(+1.55%) |
Apr 13, 2015 | 81.77 | 82.09 | 80.98 | 81.17 | 1,405,627 | -0.51(-0.63%) |
Apr 10, 2015 | 82.21 | 82.56 | 81.62 | 81.68 | 1,045,929 | -0.53(-0.65%) |
Apr 09, 2015 | 81.98 | 82.41 | 81.53 | 82.21 | 850,888 | +0.15(+0.18%) |
Apr 08, 2015 | 83.00 | 83.19 | 81.68 | 82.07 | 1,037,632 | -0.96(-1.16%) |
Apr 07, 2015 | 82.96 | 83.70 | 82.92 | 83.03 | 827,449 | +0.20(+0.24%) |
Apr 06, 2015 | 82.15 | 83.32 | 82.09 | 82.83 | 1,410,634 | +0.61(+0.74%) |
Apr 02, 2015 | 82.10 | 82.22 | 82.22 | 82.22 | 787,902 | -0.11(-0.14%) |
Apr 01, 2015 | 81.72 | 82.34 | 81.10 | 82.34 | 1,246,964 | -0.02(-0.02%) |
Mar 31, 2015 | 83.45 | 83.83 | 82.35 | 82.35 | 1,033,854 | -1.24(-1.48%) |
Mar 30, 2015 | 83.38 | 83.78 | 82.71 | 83.59 | 717,029 | +0.44(+0.53%) |
Mar 27, 2015 | 82.38 | 83.27 | 82.29 | 83.15 | 795,263 | +0.72(+0.87%) |
Mar 26, 2015 | 82.93 | 83.36 | 82.30 | 82.43 | 1,093,212 | -0.55(-0.67%) |
Mar 25, 2015 | 82.58 | 84.05 | 82.23 | 82.99 | 2,268,121 | +0.88(+1.07%) |
Mar 24, 2015 | 83.19 | 83.81 | 82.07 | 82.11 | 887,674 | -0.96(-1.16%) |
Mar 23, 2015 | 83.53 | 83.68 | 82.91 | 83.07 | 679,615 | -0.24(-0.29%) |
Mar 20, 2015 | 82.60 | 83.56 | 82.34 | 83.31 | 1,239,721 | +1.26(+1.53%) |
Mar 19, 2015 | 82.20 | 82.67 | 81.72 | 82.06 | 797,689 | -0.46(-0.55%) |
Mar 18, 2015 | 81.55 | 82.88 | 80.56 | 82.51 | 1,318,258 | +0.85(+1.04%) |
Mar 17, 2015 | 81.98 | 82.20 | 81.34 | 81.67 | 869,420 | -0.64(-0.78%) |
Mar 16, 2015 | 81.70 | 82.36 | 81.60 | 82.31 | 906,631 | +0.80(+0.98%) |
Mar 13, 2015 | 82.06 | 82.23 | 80.87 | 81.51 | 960,076 | -0.59(-0.72%) |
Mar 12, 2015 | 81.14 | 82.24 | 80.91 | 82.10 | 1,223,668 | +1.21(+1.49%) |
Mar 11, 2015 | 80.72 | 81.04 | 80.20 | 80.89 | 1,607,858 | +0.49(+0.61%) |
Mar 10, 2015 | 81.27 | 81.38 | 80.39 | 80.40 | 1,724,855 | -1.22(-1.49%) |
Mar 09, 2015 | 81.32 | 82.17 | 81.32 | 81.62 | 1,773,238 | +0.29(+0.36%) |
Mar 06, 2015 | 83.03 | 83.14 | 81.03 | 81.32 | 1,551,286 | -2.20(-2.64%) |
Mar 05, 2015 | 83.17 | 83.71 | 82.98 | 83.53 | 1,092,105 | +0.67(+0.81%) |
Mar 04, 2015 | 83.32 | 83.69 | 82.47 | 82.86 | 1,020,058 | -0.83(-0.99%) |
Mar 03, 2015 | 83.76 | 83.98 | 83.25 | 83.69 | 943,256 | -0.09(-0.11%) |
Mar 02, 2015 | 84.69 | 85.04 | 83.53 | 83.78 | 1,378,684 | -0.91(-1.08%) |
Feb 27, 2015 | 84.59 | 85.13 | 84.40 | 84.69 | 1,348,574 | +0.12(+0.14%) |
Feb 26, 2015 | 85.31 | 85.31 | 84.36 | 84.57 | 2,166,507 | -0.57(-0.67%) |
Feb 25, 2015 | 86.10 | 86.36 | 85.00 | 85.14 | 1,750,437 | -1.15(-1.33%) |
Feb 24, 2015 | 86.15 | 86.55 | 85.40 | 86.29 | 1,511,261 | -0.19(-0.22%) |
Feb 23, 2015 | 86.58 | 86.90 | 85.85 | 86.48 | 1,398,520 | -0.60(-0.69%) |
Feb 20, 2015 | 86.11 | 87.35 | 85.64 | 87.08 | 1,827,111 | +1.05(+1.22%) |
Feb 19, 2015 | 86.86 | 87.14 | 85.60 | 86.03 | 1,783,604 | -0.81(-0.94%) |
Feb 18, 2015 | 86.00 | 86.89 | 85.68 | 86.85 | 1,560,502 | +0.84(+0.98%) |
Feb 17, 2015 | 85.98 | 86.33 | 85.26 | 86.00 | 1,360,987 | -0.09(-0.10%) |
Feb 13, 2015 | 86.15 | 86.09 | 86.09 | 86.09 | 1,381,863 | -0.52(-0.60%) |
Feb 12, 2015 | 86.04 | 86.62 | 85.57 | 86.61 | 1,286,196 | +0.40(+0.46%) |
Feb 11, 2015 | 86.13 | 86.44 | 85.25 | 86.21 | 962,398 | +0.24(+0.27%) |
Feb 10, 2015 | 85.76 | 86.25 | 85.25 | 85.98 | 977,570 | +0.76(+0.89%) |
Feb 09, 2015 | 85.29 | 86.05 | 85.11 | 85.22 | 1,083,098 | -0.47(-0.55%) |
Feb 06, 2015 | 85.72 | 86.40 | 85.42 | 85.69 | 1,363,068 | -0.23(-0.26%) |
Feb 05, 2015 | 86.02 | 86.35 | 85.34 | 85.92 | 1,091,841 | +0.09(+0.10%) |
Feb 04, 2015 | 84.90 | 86.46 | 84.90 | 85.83 | 1,915,479 | +0.81(+0.96%) |
Feb 03, 2015 | 84.61 | 85.08 | 84.21 | 85.02 | 1,556,970 | +0.52(+0.62%) |
Feb 02, 2015 | 82.83 | 84.58 | 82.47 | 84.50 | 2,000,802 | +1.50(+1.81%) |
Jan 30, 2015 | 83.10 | 84.09 | 82.66 | 83.00 | 3,832,116 | -0.88(-1.05%) |
Jan 29, 2015 | 82.76 | 83.97 | 80.17 | 83.87 | 7,450,326 | -3.56(-4.08%) |
Jan 28, 2015 | 88.66 | 89.50 | 87.20 | 87.44 | 1,762,586 | -1.22(-1.37%) |
Jan 27, 2015 | 86.81 | 89.14 | 86.81 | 88.66 | 1,319,482 | -0.12(-0.14%) |
Jan 26, 2015 | 88.16 | 88.83 | 87.83 | 88.78 | 995,631 | +0.58(+0.65%) |
Jan 23, 2015 | 88.29 | 88.77 | 87.82 | 88.20 | 1,917,838 | -1.75(-1.95%) |
Jan 22, 2015 | 89.61 | 90.13 | 88.72 | 89.96 | 1,421,343 | +0.47(+0.53%) |
Jan 21, 2015 | 88.48 | 89.63 | 88.27 | 89.48 | 1,626,359 | -0.15(-0.16%) |
Jan 20, 2015 | 90.13 | 90.42 | 88.88 | 89.63 | 1,415,573 | -0.23(-0.25%) |
Jan 16, 2015 | 88.48 | 89.93 | 88.44 | 89.86 | 3,118,920 | +1.79(+2.03%) |
Jan 15, 2015 | 86.90 | 88.60 | 86.90 | 88.07 | 1,870,531 | +1.17(+1.35%) |
Jan 14, 2015 | 86.31 | 87.03 | 86.19 | 86.90 | 1,846,624 | +0.28(+0.33%) |
Jan 13, 2015 | 86.43 | 86.98 | 86.09 | 86.62 | 1,742,733 | +1.01(+1.18%) |
Jan 12, 2015 | 86.44 | 86.66 | 85.53 | 85.61 | 1,383,826 | -0.80(-0.92%) |
Jan 09, 2015 | 87.13 | 87.15 | 86.24 | 86.41 | 921,528 | -0.62(-0.71%) |
Jan 08, 2015 | 86.02 | 87.29 | 85.67 | 87.02 | 1,535,640 | +1.65(+1.93%) |
Jan 07, 2015 | 84.61 | 85.66 | 84.31 | 85.38 | 1,256,913 | +1.48(+1.76%) |
Jan 06, 2015 | 83.92 | 84.69 | 83.56 | 83.90 | 1,528,484 | +0.28(+0.33%) |
Jan 05, 2015 | 83.76 | 84.45 | 83.23 | 83.62 | 1,056,391 | -0.59(-0.70%) |
Jan 02, 2015 | 84.72 | 84.93 | 83.58 | 84.21 | 969,149 | -0.18(-0.21%) |
Dec 31, 2014 | 85.85 | 84.39 | 84.39 | 84.39 | 792,468 | -1.40(-1.63%) |
Dec 30, 2014 | 86.03 | 86.35 | 85.56 | 85.79 | 713,196 | -0.54(-0.63%) |
Dec 29, 2014 | 86.31 | 86.47 | 85.78 | 86.33 | 596,137 | -0.07(-0.08%) |
Dec 26, 2014 | 86.37 | 86.67 | 86.18 | 86.41 | 634,940 | +0.11(+0.12%) |
Dec 24, 2014 | 86.59 | 86.30 | 86.30 | 86.30 | 661,930 | -0.29(-0.34%) |
Dec 23, 2014 | 85.99 | 86.89 | 85.38 | 86.59 | 1,538,864 | +1.32(+1.55%) |
Dec 22, 2014 | 85.58 | 85.87 | 84.84 | 85.27 | 1,325,042 | -0.21(-0.25%) |
Dec 19, 2014 | 84.67 | 85.81 | 84.42 | 85.48 | 3,312,325 | +1.21(+1.44%) |
Dec 18, 2014 | 81.85 | 84.27 | 81.85 | 84.27 | 2,038,628 | +2.80(+3.44%) |
Dec 17, 2014 | 79.96 | 81.58 | 79.59 | 81.47 | 1,297,866 | +1.94(+2.44%) |
Dec 16, 2014 | 79.96 | 80.73 | 79.33 | 79.53 | 1,001,780 | -0.48(-0.60%) |
Dec 15, 2014 | 80.39 | 80.65 | 79.80 | 80.01 | 1,093,056 | +0.01(+0.01%) |
Dec 12, 2014 | 80.72 | 81.23 | 79.98 | 80.00 | 1,060,286 | -0.86(-1.06%) |
Dec 11, 2014 | 80.19 | 81.75 | 80.15 | 80.86 | 1,609,943 | +0.81(+1.01%) |
Dec 10, 2014 | 80.39 | 80.84 | 79.94 | 80.05 | 930,250 | -0.34(-0.42%) |
Dec 09, 2014 | 80.42 | 80.89 | 79.89 | 80.39 | 894,366 | -0.50(-0.62%) |
Dec 08, 2014 | 81.04 | 81.42 | 80.63 | 80.89 | 712,616 | -0.15(-0.18%) |
Dec 05, 2014 | 80.84 | 81.12 | 80.64 | 81.04 | 707,477 | +0.15(+0.18%) |
Dec 04, 2014 | 81.01 | 81.14 | 80.37 | 80.89 | 1,269,006 | -0.22(-0.27%) |
Dec 03, 2014 | 81.53 | 81.58 | 80.75 | 81.11 | 851,998 | -0.47(-0.58%) |
Dec 02, 2014 | 81.22 | 81.73 | 81.06 | 81.58 | 1,072,009 | +0.22(+0.27%) |
Dec 01, 2014 | 81.40 | 82.10 | 81.09 | 81.36 | 1,804,753 | -0.06(-0.08%) |
Nov 28, 2014 | 80.38 | 81.56 | 79.99 | 81.43 | 1,146,871 | +1.38(+1.72%) |
Nov 26, 2014 | 78.76 | 80.05 | 80.05 | 80.05 | 1,860,793 | +1.34(+1.70%) |
Nov 25, 2014 | 78.26 | 79.14 | 78.14 | 78.71 | 2,182,126 | +0.34(+0.44%) |
Nov 24, 2014 | 78.32 | 78.47 | 77.95 | 78.37 | 1,251,435 | +0.18(+0.23%) |
Nov 21, 2014 | 77.50 | 78.20 | 77.36 | 78.19 | 1,623,733 | +1.25(+1.62%) |
Nov 20, 2014 | 77.35 | 77.63 | 76.86 | 76.94 | 1,194,633 | -0.61(-0.78%) |
Nov 19, 2014 | 77.69 | 77.92 | 76.95 | 77.55 | 1,627,895 | -0.38(-0.49%) |
Nov 18, 2014 | 77.96 | 78.17 | 77.52 | 77.93 | 775,445 | -0.15(-0.20%) |
Nov 17, 2014 | 77.56 | 78.19 | 77.56 | 78.08 | 795,439 | +0.52(+0.67%) |
Nov 14, 2014 | 78.02 | 78.08 | 77.21 | 77.56 | 770,719 | -0.47(-0.60%) |
Nov 13, 2014 | 78.04 | 78.66 | 77.61 | 78.03 | 1,184,582 | +0.03(+0.04%) |
Nov 12, 2014 | 77.57 | 78.11 | 77.31 | 78.00 | 895,426 | +0.10(+0.13%) |
Nov 11, 2014 | 77.98 | 78.32 | 77.69 | 77.90 | 644,546 | -0.09(-0.11%) |
Nov 10, 2014 | 77.92 | 78.32 | 77.81 | 77.98 | 907,795 | +0.12(+0.16%) |
Nov 07, 2014 | 77.90 | 78.08 | 77.53 | 77.86 | 1,141,234 | -0.31(-0.40%) |
Nov 06, 2014 | 77.41 | 78.24 | 77.35 | 78.18 | 1,366,924 | +1.03(+1.33%) |
Nov 05, 2014 | 77.60 | 77.64 | 76.67 | 77.15 | 1,539,592 | +0.25(+0.33%) |
Nov 04, 2014 | 77.81 | 77.90 | 76.85 | 76.90 | 1,229,265 | -0.88(-1.13%) |
Nov 03, 2014 | 77.52 | 78.07 | 77.41 | 77.78 | 1,757,570 | +0.34(+0.44%) |
Oct 31, 2014 | 77.12 | 77.52 | 76.87 | 77.44 | 1,859,981 | +0.88(+1.15%) |
Oct 30, 2014 | 75.47 | 76.71 | 75.01 | 76.56 | 1,235,668 | +0.61(+0.81%) |
Oct 29, 2014 | 75.33 | 76.14 | 74.33 | 75.95 | 3,168,108 | -1.19(-1.54%) |
Oct 28, 2014 | 76.46 | 77.15 | 76.42 | 77.14 | 1,450,329 | +0.56(+0.73%) |
Oct 27, 2014 | 76.14 | 76.79 | 76.01 | 76.58 | 982,039 | +0.57(+0.75%) |
Oct 24, 2014 | 76.05 | 76.20 | 75.63 | 76.01 | 1,122,460 | +0.23(+0.30%) |
Oct 23, 2014 | 76.43 | 76.67 | 75.66 | 75.78 | 815,750 | -0.27(-0.36%) |
Oct 22, 2014 | 76.26 | 76.97 | 75.96 | 76.05 | 974,695 | -0.06(-0.07%) |
Oct 21, 2014 | 75.29 | 76.29 | 75.13 | 76.11 | 1,129,623 | +0.84(+1.12%) |
Oct 20, 2014 | 74.29 | 75.39 | 74.07 | 75.27 | 844,861 | +0.98(+1.32%) |
Oct 17, 2014 | 73.87 | 74.57 | 73.36 | 74.29 | 1,185,086 | +0.74(+1.01%) |
Oct 16, 2014 | 73.78 | 73.84 | 72.41 | 73.55 | 2,549,746 | -1.20(-1.60%) |
Oct 15, 2014 | 74.32 | 75.01 | 73.48 | 74.75 | 1,617,350 | -0.05(-0.06%) |
Oct 14, 2014 | 74.71 | 75.22 | 74.55 | 74.80 | 890,147 | +0.31(+0.42%) |
Oct 13, 2014 | 75.26 | 75.49 | 74.46 | 74.48 | 1,277,052 | -0.79(-1.05%) |
Oct 10, 2014 | 75.52 | 76.22 | 75.26 | 75.27 | 1,345,284 | -0.17(-0.22%) |
Oct 09, 2014 | 75.76 | 76.56 | 75.09 | 75.44 | 1,135,149 | -0.54(-0.71%) |
Oct 08, 2014 | 74.84 | 76.01 | 74.72 | 75.98 | 1,092,977 | +1.20(+1.61%) |
Oct 07, 2014 | 75.06 | 75.42 | 74.73 | 74.78 | 1,103,373 | -0.72(-0.95%) |
Oct 06, 2014 | 75.78 | 76.13 | 74.93 | 75.50 | 1,125,541 | -0.15(-0.20%) |
Oct 03, 2014 | 75.97 | 75.97 | 75.61 | 75.65 | 1,638,094 | -0.18(-0.23%) |
Oct 02, 2014 | 76.22 | 76.29 | 75.40 | 75.83 | 1,266,032 | -0.34(-0.45%) |
Oct 01, 2014 | 76.77 | 77.02 | 76.07 | 76.17 | 1,879,696 | -0.89(-1.15%) |
Sep 30, 2014 | 76.59 | 77.23 | 76.31 | 77.06 | 1,708,796 | +0.75(+0.98%) |
Sep 29, 2014 | 74.94 | 76.46 | 74.88 | 76.31 | 1,447,697 | +1.04(+1.38%) |
Sep 26, 2014 | 74.86 | 75.30 | 74.61 | 75.26 | 948,823 | +0.23(+0.30%) |
Sep 25, 2014 | 75.68 | 75.74 | 74.86 | 75.04 | 1,135,161 | -1.03(-1.36%) |
Sep 24, 2014 | 74.66 | 76.15 | 74.66 | 76.07 | 1,315,250 | +1.41(+1.89%) |
Sep 23, 2014 | 75.10 | 75.30 | 74.56 | 74.66 | 813,216 | -0.71(-0.94%) |
Sep 22, 2014 | 75.84 | 75.87 | 75.15 | 75.37 | 746,387 | -0.42(-0.55%) |
Sep 19, 2014 | 76.30 | 76.31 | 75.61 | 75.79 | 1,145,460 | -0.25(-0.33%) |
Sep 18, 2014 | 75.90 | 76.09 | 75.59 | 76.04 | 927,695 | +0.33(+0.44%) |
Sep 17, 2014 | 75.70 | 76.01 | 75.33 | 75.71 | 1,655,967 | -0.19(-0.24%) |
Sep 16, 2014 | 74.97 | 76.23 | 74.97 | 75.89 | 2,522,098 | +1.11(+1.48%) |
Sep 15, 2014 | 74.88 | 74.93 | 74.36 | 74.79 | 1,038,363 | -0.04(-0.05%) |
Sep 12, 2014 | 74.57 | 74.88 | 74.31 | 74.83 | 1,703,207 | +0.24(+0.32%) |
Sep 11, 2014 | 74.13 | 74.68 | 73.89 | 74.59 | 1,068,165 | +0.46(+0.62%) |
Sep 10, 2014 | 73.48 | 74.47 | 73.28 | 74.12 | 1,842,679 | +0.85(+1.16%) |
Sep 09, 2014 | 74.17 | 74.17 | 73.15 | 73.28 | 1,337,772 | -0.96(-1.29%) |
Sep 08, 2014 | 73.21 | 74.88 | 73.09 | 74.24 | 2,588,258 | +1.10(+1.50%) |
Sep 05, 2014 | 72.76 | 73.18 | 72.43 | 73.14 | 1,155,112 | +0.67(+0.92%) |
Sep 04, 2014 | 73.32 | 73.32 | 72.37 | 72.47 | 1,879,715 | -0.93(-1.27%) |
Sep 03, 2014 | 74.28 | 74.29 | 73.33 | 73.40 | 980,507 | -0.65(-0.88%) |
Sep 02, 2014 | 73.81 | 74.26 | 73.62 | 74.05 | 1,181,800 | +0.23(+0.32%) |
Aug 29, 2014 | 74.21 | 73.82 | 73.82 | 73.82 | 948,034 | -0.42(-0.57%) |
Aug 28, 2014 | 73.70 | 74.46 | 73.70 | 74.24 | 859,787 | +0.44(+0.60%) |
Aug 27, 2014 | 74.19 | 74.26 | 73.39 | 73.79 | 1,658,351 | -0.41(-0.55%) |
Aug 26, 2014 | 74.21 | 74.48 | 74.02 | 74.21 | 1,025,146 | -0.09(-0.12%) |
Aug 25, 2014 | 74.14 | 74.50 | 74.06 | 74.29 | 1,069,263 | +0.02(+0.02%) |
Aug 22, 2014 | 74.13 | 74.28 | 73.85 | 74.28 | 1,324,491 | +0.07(+0.10%) |
Aug 21, 2014 | 73.84 | 74.29 | 73.82 | 74.21 | 1,483,878 | +0.38(+0.52%) |
Aug 20, 2014 | 73.85 | 73.93 | 73.45 | 73.82 | 1,003,337 | +0.03(+0.04%) |
Aug 19, 2014 | 73.49 | 73.93 | 73.46 | 73.79 | 1,043,123 | +0.30(+0.40%) |
Aug 18, 2014 | 73.41 | 73.75 | 73.30 | 73.49 | 699,663 | +0.10(+0.14%) |
Aug 15, 2014 | 74.18 | 74.43 | 72.90 | 73.39 | 1,116,709 | -0.72(-0.97%) |
Aug 14, 2014 | 73.04 | 74.19 | 73.04 | 74.11 | 2,374,315 | +1.08(+1.48%) |
Aug 13, 2014 | 72.91 | 73.05 | 72.49 | 73.03 | 1,192,075 | +0.37(+0.51%) |
Aug 12, 2014 | 72.57 | 73.00 | 72.44 | 72.66 | 1,127,388 | +0.04(+0.06%) |
Aug 11, 2014 | 72.54 | 72.98 | 72.33 | 72.62 | 1,542,173 | +0.05(+0.07%) |
Aug 08, 2014 | 71.85 | 72.65 | 71.83 | 72.57 | 1,306,266 | +0.70(+0.97%) |
Aug 07, 2014 | 72.06 | 72.39 | 71.77 | 71.87 | 1,558,299 | -0.18(-0.26%) |
Aug 06, 2014 | 71.06 | 72.25 | 71.03 | 72.06 | 1,685,767 | +1.00(+1.40%) |
Aug 05, 2014 | 71.53 | 71.80 | 70.92 | 71.06 | 1,645,060 | -0.72(-1.01%) |
Aug 04, 2014 | 71.45 | 71.88 | 71.22 | 71.78 | 1,720,661 | +0.26(+0.36%) |
Aug 01, 2014 | 70.96 | 71.67 | 70.55 | 71.53 | 2,516,742 | +0.76(+1.08%) |
Jul 31, 2014 | 72.43 | 72.53 | 70.72 | 70.76 | 2,613,341 | -1.77(-2.45%) |
Jul 30, 2014 | 73.28 | 73.44 | 72.35 | 72.54 | 1,627,948 | -0.75(-1.02%) |
Jul 29, 2014 | 73.61 | 74.06 | 73.28 | 73.28 | 1,895,060 | -0.43(-0.59%) |
Jul 28, 2014 | 74.23 | 74.46 | 73.51 | 73.72 | 1,187,689 | -0.56(-0.76%) |
Jul 25, 2014 | 74.13 | 74.31 | 73.32 | 74.28 | 1,989,024 | +0.15(+0.21%) |
Jul 24, 2014 | 75.07 | 75.29 | 73.70 | 74.13 | 2,152,694 | -1.33(-1.77%) |
Jul 23, 2014 | 75.07 | 75.51 | 75.07 | 75.46 | 1,357,594 | +0.39(+0.52%) |
Jul 22, 2014 | 74.99 | 75.24 | 74.67 | 75.07 | 1,033,236 | +0.18(+0.25%) |
Jul 21, 2014 | 75.06 | 75.37 | 74.65 | 74.88 | 973,885 | -0.46(-0.61%) |
Jul 18, 2014 | 74.36 | 75.52 | 74.14 | 75.34 | 1,732,793 | +1.35(+1.82%) |
Jul 17, 2014 | 73.97 | 74.32 | 73.64 | 73.99 | 1,791,857 | -0.14(-0.18%) |
Jul 16, 2014 | 74.82 | 75.59 | 73.12 | 74.13 | 5,577,548 | -1.86(-2.45%) |
Jul 15, 2014 | 75.93 | 76.70 | 75.93 | 75.99 | 1,655,922 | -0.26(-0.35%) |
Jul 14, 2014 | 77.46 | 77.72 | 75.81 | 76.25 | 2,730,913 | -1.17(-1.51%) |
Jul 11, 2014 | 77.19 | 77.68 | 77.03 | 77.43 | 829,724 | +0.14(+0.18%) |
Jul 10, 2014 | 77.14 | 77.41 | 76.86 | 77.29 | 888,925 | -0.29(-0.37%) |
Jul 09, 2014 | 77.80 | 78.12 | 77.47 | 77.58 | 975,086 | -0.23(-0.30%) |
Jul 08, 2014 | 77.71 | 78.20 | 77.29 | 77.81 | 1,153,433 | +0.10(+0.12%) |
Jul 07, 2014 | 77.64 | 78.22 | 77.59 | 77.72 | 815,595 | +0.14(+0.19%) |
Jul 03, 2014 | 77.68 | 77.57 | 77.57 | 77.57 | 791,267 | -0.11(-0.14%) |
Jul 02, 2014 | 77.79 | 77.86 | 77.10 | 77.68 | 1,021,257 | -0.11(-0.14%) |
Jul 01, 2014 | 78.46 | 78.46 | 77.56 | 77.80 | 1,312,335 | -0.37(-0.47%) |
Jun 30, 2014 | 77.77 | 78.30 | 77.60 | 78.17 | 1,085,659 | +0.36(+0.46%) |
Jun 27, 2014 | 77.43 | 77.96 | 77.04 | 77.80 | 1,173,122 | +0.29(+0.37%) |
Jun 26, 2014 | 78.14 | 78.22 | 77.42 | 77.51 | 1,140,003 | -0.51(-0.65%) |
Jun 25, 2014 | 78.46 | 78.63 | 77.88 | 78.02 | 971,343 | -0.61(-0.78%) |
Jun 24, 2014 | 79.02 | 79.17 | 78.52 | 78.63 | 1,051,511 | -0.67(-0.85%) |
Jun 23, 2014 | 80.28 | 80.37 | 79.14 | 79.30 | 1,033,684 | -1.08(-1.34%) |
Jun 20, 2014 | 80.31 | 80.40 | 80.04 | 80.38 | 2,006,797 | +0.31(+0.39%) |
Jun 19, 2014 | 79.67 | 80.28 | 79.67 | 80.07 | 970,304 | +0.39(+0.49%) |
Jun 18, 2014 | 78.74 | 79.73 | 78.61 | 79.67 | 1,077,278 | +0.73(+0.93%) |
Jun 17, 2014 | 78.40 | 79.13 | 78.31 | 78.94 | 1,235,909 | +0.23(+0.30%) |
Jun 16, 2014 | 78.17 | 78.86 | 78.01 | 78.71 | 1,330,695 | +0.33(+0.42%) |
Jun 13, 2014 | 77.72 | 78.40 | 77.41 | 78.38 | 989,611 | +0.56(+0.72%) |
Jun 12, 2014 | 77.79 | 77.86 | 77.36 | 77.82 | 958,025 | +0.00(+0.00%) |
Jun 11, 2014 | 77.87 | 77.94 | 77.32 | 77.82 | 876,775 | -0.07(-0.09%) |
Jun 10, 2014 | 77.97 | 78.16 | 77.68 | 77.89 | 817,545 | -0.88(-1.11%) |
Jun 06, 2014 | 78.12 | 78.88 | 77.95 | 78.77 | 1,122,192 | +0.85(+1.09%) |
Jun 05, 2014 | 78.18 | 78.21 | 77.50 | 77.92 | 1,227,367 | -0.34(-0.43%) |
Jun 04, 2014 | 77.33 | 78.29 | 77.00 | 78.25 | 1,225,566 | +0.96(+1.24%) |
Jun 03, 2014 | 77.90 | 77.99 | 77.11 | 77.30 | 1,496,960 | -0.62(-0.79%) |
Jun 02, 2014 | 78.13 | 78.21 | 77.59 | 77.92 | 814,847 | -0.22(-0.29%) |
May 30, 2014 | 77.87 | 78.29 | 77.59 | 78.14 | 1,144,688 | +0.33(+0.42%) |
May 29, 2014 | 77.10 | 77.93 | 76.92 | 77.81 | 1,157,683 | +0.14(+0.19%) |
May 28, 2014 | 77.96 | 78.26 | 77.66 | 77.67 | 991,219 | -0.29(-0.37%) |
May 27, 2014 | 78.09 | 78.19 | 77.67 | 77.96 | 895,067 | +0.06(+0.07%) |
May 23, 2014 | 78.19 | 77.90 | 77.90 | 77.90 | 800,610 | -0.24(-0.31%) |
May 22, 2014 | 77.82 | 78.18 | 77.46 | 78.14 | 886,664 | +0.22(+0.28%) |
May 21, 2014 | 77.96 | 78.17 | 77.28 | 77.92 | 1,050,228 | +0.08(+0.11%) |
May 20, 2014 | 77.01 | 78.02 | 76.96 | 77.84 | 1,827,217 | +0.85(+1.10%) |
May 19, 2014 | 76.55 | 77.22 | 76.51 | 76.99 | 1,094,258 | -0.18(-0.24%) |
May 16, 2014 | 77.00 | 77.18 | 76.71 | 77.18 | 1,091,380 | +0.11(+0.15%) |
May 15, 2014 | 76.61 | 77.30 | 76.49 | 77.07 | 1,546,410 | +0.35(+0.46%) |
May 14, 2014 | 77.21 | 77.34 | 76.59 | 76.71 | 909,431 | -0.68(-0.88%) |
May 13, 2014 | 76.91 | 77.42 | 76.91 | 77.39 | 1,160,778 | +0.52(+0.68%) |
May 12, 2014 | 76.88 | 77.07 | 76.55 | 76.87 | 1,024,517 | +0.17(+0.22%) |
May 09, 2014 | 76.99 | 76.99 | 76.15 | 76.71 | 1,363,858 | -0.16(-0.21%) |
May 08, 2014 | 77.30 | 77.64 | 76.59 | 76.87 | 1,214,339 | -0.54(-0.69%) |
May 07, 2014 | 77.11 | 77.47 | 76.72 | 77.40 | 1,520,824 | +0.67(+0.87%) |
May 06, 2014 | 77.79 | 77.94 | 76.38 | 76.73 | 2,634,313 | -1.33(-1.71%) |
May 05, 2014 | 77.17 | 78.51 | 76.73 | 78.06 | 1,675,556 | +0.60(+0.77%) |
May 02, 2014 | 76.52 | 77.86 | 76.41 | 77.46 | 1,619,169 | +0.75(+0.98%) |