Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.45 | 74.70 | 74.42 | 74.65 | 848,019 | +0.22(+0.29%) |
May 28, 2015 | 74.53 | 74.59 | 74.39 | 74.43 | 706,909 | -0.21(-0.28%) |
May 27, 2015 | 74.77 | 74.79 | 74.62 | 74.64 | 562,565 | -0.13(-0.18%) |
May 26, 2015 | 74.86 | 74.90 | 74.75 | 74.77 | 445,230 | -0.21(-0.27%) |
May 22, 2015 | 74.85 | 74.97 | 74.97 | 74.97 | 954,220 | +0.10(+0.13%) |
May 21, 2015 | 74.61 | 74.92 | 74.58 | 74.87 | 1,156,964 | +0.40(+0.54%) |
May 20, 2015 | 74.47 | 74.59 | 74.34 | 74.48 | 1,279,110 | +0.07(+0.09%) |
May 19, 2015 | 74.68 | 74.68 | 74.40 | 74.41 | 961,824 | -0.37(-0.49%) |
May 18, 2015 | 75.09 | 75.09 | 74.73 | 74.77 | 2,070,014 | -0.19(-0.26%) |
May 15, 2015 | 74.66 | 74.97 | 74.64 | 74.97 | 722,138 | +0.37(+0.50%) |
May 14, 2015 | 74.36 | 74.60 | 74.36 | 74.60 | 1,023,259 | +0.25(+0.33%) |
May 13, 2015 | 74.60 | 74.67 | 74.33 | 74.35 | 1,221,124 | +0.08(+0.11%) |
May 12, 2015 | 74.24 | 74.44 | 74.14 | 74.27 | 1,132,247 | -0.40(-0.53%) |
May 11, 2015 | 74.99 | 75.05 | 74.56 | 74.67 | 2,098,229 | -0.35(-0.46%) |
May 08, 2015 | 74.80 | 75.03 | 74.79 | 75.01 | 1,372,142 | +0.41(+0.55%) |
May 07, 2015 | 74.58 | 74.65 | 74.46 | 74.60 | 734,909 | -0.11(-0.15%) |
May 06, 2015 | 74.75 | 74.81 | 74.66 | 74.72 | 716,651 | -0.02(-0.03%) |
May 05, 2015 | 74.86 | 74.86 | 74.64 | 74.74 | 796,400 | -0.11(-0.15%) |
May 04, 2015 | 74.93 | 74.93 | 74.84 | 74.85 | 476,317 | -0.11(-0.14%) |
May 01, 2015 | 74.85 | 75.05 | 74.63 | 74.95 | 1,251,278 | +0.07(+0.10%) |
Apr 30, 2015 | 75.01 | 75.01 | 74.78 | 74.88 | 688,039 | -0.21(-0.28%) |
Apr 29, 2015 | 75.27 | 75.29 | 75.02 | 75.09 | 786,935 | -0.48(-0.63%) |
Apr 28, 2015 | 75.55 | 75.66 | 75.48 | 75.57 | 2,972,316 | -0.05(-0.07%) |
Apr 27, 2015 | 75.61 | 75.67 | 75.54 | 75.62 | 933,151 | +0.09(+0.11%) |
Apr 24, 2015 | 75.54 | 75.54 | 75.43 | 75.54 | 1,124,229 | +0.16(+0.21%) |
Apr 23, 2015 | 75.19 | 75.45 | 75.16 | 75.38 | 2,076,104 | +0.17(+0.23%) |
Apr 22, 2015 | 75.14 | 75.22 | 75.09 | 75.20 | 2,064,117 | +0.27(+0.36%) |
Apr 21, 2015 | 74.87 | 74.97 | 74.81 | 74.93 | 1,289,203 | +0.07(+0.09%) |
Apr 20, 2015 | 74.92 | 74.95 | 74.72 | 74.87 | 1,292,607 | -0.18(-0.24%) |
Apr 17, 2015 | 75.07 | 75.12 | 74.83 | 75.05 | 1,176,630 | -0.10(-0.13%) |
Apr 16, 2015 | 75.24 | 75.31 | 75.10 | 75.14 | 1,154,549 | -0.17(-0.22%) |
Apr 15, 2015 | 75.22 | 75.32 | 75.14 | 75.31 | 691,580 | +0.12(+0.16%) |
Apr 14, 2015 | 75.24 | 75.36 | 75.14 | 75.19 | 1,185,779 | +0.09(+0.11%) |
Apr 13, 2015 | 75.21 | 75.23 | 75.09 | 75.11 | 800,288 | -0.11(-0.14%) |
Apr 10, 2015 | 75.14 | 75.38 | 75.13 | 75.21 | 672,636 | +0.01(+0.01%) |
Apr 09, 2015 | 75.34 | 75.37 | 75.11 | 75.20 | 1,318,400 | +0.02(+0.03%) |
Apr 08, 2015 | 75.03 | 75.23 | 75.03 | 75.18 | 1,066,905 | +0.35(+0.47%) |
Apr 07, 2015 | 74.91 | 74.96 | 74.73 | 74.83 | 1,839,205 | -0.14(-0.19%) |
Apr 06, 2015 | 74.79 | 75.14 | 74.76 | 74.97 | 863,135 | +0.27(+0.36%) |
Apr 02, 2015 | 74.48 | 74.70 | 74.70 | 74.70 | 1,029,679 | +0.37(+0.50%) |
Apr 01, 2015 | 74.24 | 74.42 | 74.15 | 74.33 | 2,253,177 | +0.36(+0.49%) |
Mar 31, 2015 | 73.92 | 74.09 | 73.89 | 73.97 | 966,141 | -0.03(-0.04%) |
Mar 30, 2015 | 73.93 | 74.03 | 73.82 | 74.00 | 602,823 | +0.17(+0.23%) |
Mar 27, 2015 | 73.69 | 73.88 | 73.63 | 73.83 | 728,089 | +0.13(+0.17%) |
Mar 26, 2015 | 74.00 | 74.01 | 73.55 | 73.70 | 799,677 | -0.40(-0.54%) |
Mar 25, 2015 | 74.00 | 74.30 | 73.92 | 74.11 | 1,023,046 | +0.18(+0.25%) |
Mar 24, 2015 | 73.95 | 74.07 | 73.76 | 73.92 | 1,355,101 | +0.04(+0.05%) |
Mar 23, 2015 | 73.74 | 73.97 | 73.72 | 73.88 | 851,144 | +0.20(+0.27%) |
Mar 20, 2015 | 73.24 | 73.69 | 73.24 | 73.68 | 882,502 | +0.79(+1.09%) |
Mar 19, 2015 | 73.19 | 73.25 | 72.86 | 72.89 | 1,267,581 | -0.33(-0.45%) |
Mar 18, 2015 | 72.23 | 73.29 | 72.11 | 73.22 | 952,846 | +0.95(+1.31%) |
Mar 17, 2015 | 72.24 | 72.31 | 72.09 | 72.27 | 678,097 | +0.10(+0.14%) |
Mar 16, 2015 | 72.40 | 72.45 | 72.12 | 72.17 | 2,094,547 | -0.21(-0.29%) |
Mar 13, 2015 | 72.70 | 72.74 | 72.31 | 72.38 | 1,245,317 | -0.53(-0.73%) |
Mar 12, 2015 | 73.01 | 73.22 | 72.84 | 72.92 | 1,975,833 | +0.09(+0.12%) |
Mar 11, 2015 | 72.62 | 72.86 | 72.54 | 72.83 | 697,208 | +0.13(+0.17%) |
Mar 10, 2015 | 72.76 | 72.77 | 72.48 | 72.71 | 724,477 | -0.28(-0.39%) |
Mar 09, 2015 | 73.04 | 73.13 | 72.99 | 72.99 | 555,275 | -0.05(-0.07%) |
Mar 06, 2015 | 73.29 | 73.45 | 72.99 | 73.04 | 945,244 | -0.49(-0.67%) |
Mar 05, 2015 | 73.57 | 73.66 | 73.42 | 73.54 | 670,501 | -0.01(-0.01%) |
Mar 04, 2015 | 73.87 | 73.84 | 73.51 | 73.55 | 992,324 | -0.29(-0.39%) |
Mar 03, 2015 | 73.85 | 73.94 | 73.71 | 73.84 | 577,633 | +0.13(+0.18%) |
Mar 02, 2015 | 74.04 | 74.07 | 73.69 | 73.70 | 1,663,763 | -0.25(-0.33%) |
Feb 27, 2015 | 73.83 | 74.02 | 73.66 | 73.95 | 532,513 | +0.12(+0.17%) |
Feb 26, 2015 | 73.98 | 74.06 | 73.77 | 73.83 | 932,659 | -0.08(-0.11%) |
Feb 25, 2015 | 73.80 | 73.90 | 73.67 | 73.90 | 893,339 | +0.34(+0.46%) |
Feb 24, 2015 | 73.21 | 73.58 | 73.10 | 73.57 | 901,020 | +0.34(+0.47%) |
Feb 23, 2015 | 73.20 | 73.23 | 72.98 | 73.23 | 987,468 | -0.10(-0.13%) |
Feb 20, 2015 | 73.19 | 73.39 | 73.17 | 73.33 | 610,383 | +0.20(+0.28%) |
Feb 19, 2015 | 73.20 | 73.37 | 73.10 | 73.12 | 522,994 | -0.22(-0.30%) |
Feb 18, 2015 | 73.33 | 73.37 | 73.06 | 73.34 | 461,149 | -0.03(-0.04%) |
Feb 17, 2015 | 73.39 | 73.50 | 73.33 | 73.37 | 1,158,391 | -0.12(-0.17%) |
Feb 13, 2015 | 73.52 | 73.49 | 73.49 | 73.49 | 820,519 | +0.18(+0.24%) |
Feb 12, 2015 | 73.00 | 73.33 | 72.83 | 73.31 | 4,085,151 | +0.58(+0.80%) |
Feb 11, 2015 | 72.87 | 72.89 | 72.66 | 72.73 | 680,894 | -0.07(-0.09%) |
Feb 10, 2015 | 72.92 | 72.96 | 72.67 | 72.80 | 1,260,610 | -0.53(-0.73%) |
Feb 09, 2015 | 73.32 | 73.36 | 73.23 | 73.33 | 861,891 | +0.04(+0.05%) |
Feb 06, 2015 | 73.48 | 73.60 | 73.27 | 73.29 | 771,356 | -0.19(-0.26%) |
Feb 05, 2015 | 73.19 | 73.49 | 73.19 | 73.48 | 768,114 | +0.39(+0.53%) |
Feb 04, 2015 | 73.59 | 73.64 | 73.00 | 73.10 | 967,689 | -0.62(-0.84%) |
Feb 03, 2015 | 73.52 | 73.77 | 73.46 | 73.71 | 1,419,779 | +0.39(+0.54%) |
Feb 02, 2015 | 73.42 | 73.49 | 73.12 | 73.32 | 2,368,770 | +0.07(+0.10%) |
Jan 30, 2015 | 73.31 | 73.37 | 73.06 | 73.25 | 1,324,116 | +0.07(+0.09%) |
Jan 29, 2015 | 73.24 | 73.25 | 73.03 | 73.18 | 597,752 | +0.10(+0.13%) |
Jan 28, 2015 | 73.02 | 73.30 | 72.88 | 73.08 | 1,581,738 | +0.07(+0.10%) |
Jan 27, 2015 | 72.62 | 73.02 | 72.62 | 73.01 | 919,058 | +0.52(+0.71%) |
Jan 26, 2015 | 73.09 | 73.18 | 72.49 | 72.49 | 1,989,927 | -0.68(-0.93%) |
Jan 23, 2015 | 72.97 | 73.34 | 72.84 | 73.18 | 1,722,925 | +0.85(+1.18%) |
Jan 22, 2015 | 72.35 | 72.60 | 72.21 | 72.32 | 2,737,340 | -0.22(-0.31%) |
Jan 21, 2015 | 72.48 | 72.73 | 72.44 | 72.55 | 1,603,584 | -0.07(-0.09%) |
Jan 20, 2015 | 72.63 | 72.79 | 72.56 | 72.61 | 991,551 | -0.01(-0.02%) |
Jan 16, 2015 | 72.82 | 72.82 | 72.46 | 72.63 | 1,122,251 | +0.05(+0.07%) |
Jan 15, 2015 | 72.77 | 73.01 | 72.50 | 72.57 | 1,705,548 | +0.10(+0.14%) |
Jan 14, 2015 | 72.40 | 72.55 | 72.10 | 72.47 | 1,045,992 | +0.54(+0.76%) |
Jan 13, 2015 | 71.84 | 72.13 | 71.75 | 71.93 | 2,098,187 | +0.23(+0.32%) |
Jan 12, 2015 | 72.00 | 72.00 | 71.67 | 71.70 | 640,954 | -0.42(-0.58%) |
Jan 09, 2015 | 72.05 | 72.19 | 71.95 | 72.12 | 924,862 | -0.05(-0.06%) |
Jan 08, 2015 | 72.19 | 72.63 | 72.13 | 72.17 | 1,269,299 | +0.31(+0.43%) |
Jan 07, 2015 | 71.54 | 71.96 | 71.35 | 71.86 | 2,149,399 | +0.89(+1.26%) |
Jan 06, 2015 | 71.20 | 71.37 | 70.96 | 70.97 | 1,171,970 | -0.22(-0.31%) |
Jan 05, 2015 | 72.02 | 72.02 | 71.16 | 71.19 | 2,103,215 | -0.46(-0.64%) |
Jan 02, 2015 | 72.10 | 72.30 | 71.26 | 71.65 | 6,876,560 | -0.26(-0.36%) |
Dec 31, 2014 | 72.61 | 71.90 | 71.90 | 71.90 | 781,809 | -0.56(-0.77%) |
Dec 30, 2014 | 72.15 | 72.49 | 72.13 | 72.46 | 1,053,923 | +0.20(+0.27%) |
Dec 29, 2014 | 72.41 | 72.65 | 72.11 | 72.26 | 1,303,718 | -0.35(-0.49%) |
Dec 26, 2014 | 72.54 | 72.77 | 72.54 | 72.62 | 306,903 | -0.05(-0.07%) |
Dec 24, 2014 | 72.82 | 72.67 | 72.67 | 72.67 | 424,167 | +0.24(+0.33%) |
Dec 23, 2014 | 72.59 | 72.70 | 72.42 | 72.43 | 1,270,183 | -0.29(-0.39%) |
Dec 22, 2014 | 72.44 | 72.95 | 72.40 | 72.72 | 2,679,633 | +0.12(+0.16%) |
Dec 19, 2014 | 71.86 | 72.66 | 71.86 | 72.60 | 1,252,337 | +0.75(+1.04%) |
Dec 18, 2014 | 71.81 | 72.06 | 71.35 | 71.85 | 2,127,361 | +0.98(+1.39%) |
Dec 17, 2014 | 69.88 | 71.13 | 69.73 | 70.87 | 1,763,219 | +1.74(+2.52%) |
Dec 16, 2014 | 68.55 | 69.42 | 68.41 | 69.13 | 3,729,989 | -0.43(-0.62%) |
Dec 15, 2014 | 70.43 | 70.47 | 69.46 | 69.56 | 2,052,244 | -1.02(-1.45%) |
Dec 12, 2014 | 71.30 | 71.30 | 70.49 | 70.58 | 1,792,532 | -0.93(-1.29%) |
Dec 11, 2014 | 71.75 | 71.87 | 71.49 | 71.51 | 1,603,854 | -0.38(-0.53%) |
Dec 10, 2014 | 72.20 | 72.37 | 71.75 | 71.89 | 1,471,443 | -0.69(-0.95%) |
Dec 09, 2014 | 72.51 | 72.67 | 72.18 | 72.58 | 4,973,578 | -0.22(-0.30%) |
Dec 08, 2014 | 73.19 | 73.19 | 72.79 | 72.80 | 1,271,773 | -0.53(-0.72%) |
Dec 05, 2014 | 73.66 | 73.68 | 73.30 | 73.33 | 1,682,519 | -0.29(-0.39%) |
Dec 04, 2014 | 73.44 | 73.77 | 73.44 | 73.62 | 850,554 | +0.08(+0.12%) |
Dec 03, 2014 | 73.40 | 73.66 | 73.37 | 73.53 | 1,138,108 | +0.10(+0.14%) |
Dec 02, 2014 | 73.47 | 73.71 | 73.41 | 73.43 | 3,716,648 | -0.03(-0.04%) |
Dec 01, 2014 | 73.69 | 73.92 | 73.44 | 73.46 | 4,625,804 | -0.45(-0.61%) |
Nov 28, 2014 | 74.30 | 74.34 | 73.91 | 73.91 | 505,866 | -0.42(-0.56%) |
Nov 26, 2014 | 74.19 | 74.33 | 74.33 | 74.33 | 368,440 | +0.25(+0.33%) |
Nov 25, 2014 | 74.10 | 74.18 | 73.98 | 74.08 | 584,387 | +0.02(+0.03%) |
Nov 24, 2014 | 74.07 | 74.18 | 74.02 | 74.06 | 1,445,162 | +0.01(+0.02%) |
Nov 21, 2014 | 73.96 | 74.11 | 73.87 | 74.05 | 898,963 | +0.30(+0.41%) |
Nov 20, 2014 | 73.59 | 73.78 | 73.54 | 73.75 | 1,245,483 | +0.22(+0.30%) |
Nov 19, 2014 | 73.47 | 73.57 | 73.47 | 73.53 | 642,243 | +0.05(+0.06%) |
Nov 18, 2014 | 73.43 | 73.51 | 73.32 | 73.48 | 655,015 | +0.14(+0.19%) |
Nov 17, 2014 | 73.52 | 73.52 | 73.33 | 73.34 | 707,822 | -0.21(-0.29%) |
Nov 14, 2014 | 73.56 | 73.63 | 73.51 | 73.56 | 1,325,799 | -0.06(-0.08%) |
Nov 13, 2014 | 73.75 | 73.75 | 73.51 | 73.61 | 835,115 | -0.04(-0.05%) |
Nov 12, 2014 | 73.61 | 73.68 | 73.52 | 73.65 | 1,225,218 | +0.03(+0.04%) |
Nov 11, 2014 | 73.59 | 73.66 | 73.45 | 73.63 | 659,761 | -0.04(-0.05%) |
Nov 10, 2014 | 73.98 | 73.98 | 73.57 | 73.67 | 1,404,078 | -0.09(-0.12%) |
Nov 07, 2014 | 73.57 | 73.78 | 73.53 | 73.76 | 1,808,683 | +0.12(+0.17%) |
Nov 06, 2014 | 73.72 | 73.77 | 73.56 | 73.63 | 1,788,933 | -0.05(-0.07%) |
Nov 05, 2014 | 73.70 | 73.82 | 73.67 | 73.69 | 1,848,154 | -0.05(-0.06%) |
Nov 04, 2014 | 73.85 | 73.96 | 73.70 | 73.73 | 1,124,401 | -0.18(-0.25%) |
Nov 03, 2014 | 74.35 | 74.35 | 73.91 | 73.91 | 3,816,220 | -0.31(-0.42%) |
Oct 31, 2014 | 74.11 | 74.24 | 74.05 | 74.22 | 912,493 | +0.11(+0.15%) |
Oct 30, 2014 | 73.95 | 74.14 | 73.95 | 74.11 | 536,669 | +0.16(+0.22%) |
Oct 29, 2014 | 74.15 | 74.33 | 73.85 | 73.95 | 1,119,385 | -0.20(-0.27%) |
Oct 28, 2014 | 73.98 | 74.18 | 73.78 | 74.15 | 1,519,363 | +0.17(+0.23%) |
Oct 27, 2014 | 73.84 | 73.98 | 73.84 | 73.98 | 930,328 | +0.14(+0.19%) |
Oct 24, 2014 | 73.81 | 73.90 | 73.74 | 73.84 | 655,821 | +0.03(+0.04%) |
Oct 23, 2014 | 73.94 | 74.00 | 73.81 | 73.81 | 1,237,728 | -0.10(-0.14%) |
Oct 22, 2014 | 73.83 | 74.01 | 73.81 | 73.91 | 2,278,617 | +0.16(+0.21%) |
Oct 21, 2014 | 73.89 | 73.92 | 73.73 | 73.76 | 1,271,112 | -0.16(-0.22%) |
Oct 20, 2014 | 73.80 | 73.91 | 73.80 | 73.92 | 1,240,417 | +0.16(+0.22%) |
Oct 17, 2014 | 73.63 | 73.84 | 73.59 | 73.76 | 1,254,014 | +0.39(+0.53%) |
Oct 16, 2014 | 73.11 | 73.39 | 72.99 | 73.37 | 2,176,631 | +0.01(+0.01%) |
Oct 15, 2014 | 73.35 | 73.48 | 73.15 | 73.36 | 1,340,546 | +0.01(+0.01%) |
Oct 14, 2014 | 73.27 | 73.47 | 73.25 | 73.35 | 2,010,549 | +0.18(+0.25%) |
Oct 13, 2014 | 73.37 | 73.37 | 73.14 | 73.17 | 855,629 | -0.10(-0.13%) |
Oct 10, 2014 | 73.44 | 73.46 | 73.25 | 73.27 | 939,829 | -0.22(-0.30%) |
Oct 09, 2014 | 73.63 | 73.76 | 73.47 | 73.49 | 1,513,994 | -0.01(-0.01%) |
Oct 08, 2014 | 73.26 | 73.51 | 73.19 | 73.50 | 1,583,431 | +0.29(+0.40%) |
Oct 07, 2014 | 73.14 | 73.26 | 73.12 | 73.21 | 1,581,951 | +0.01(+0.01%) |
Oct 06, 2014 | 73.11 | 73.31 | 73.10 | 73.20 | 1,202,500 | +0.15(+0.20%) |
Oct 03, 2014 | 72.98 | 73.08 | 72.86 | 73.05 | 940,242 | +0.10(+0.13%) |
Oct 02, 2014 | 73.04 | 73.11 | 72.87 | 72.95 | 1,490,502 | -0.27(-0.36%) |
Oct 01, 2014 | 73.01 | 73.23 | 72.91 | 73.22 | 7,783,574 | +0.43(+0.60%) |
Sep 30, 2014 | 72.77 | 72.95 | 72.72 | 72.78 | 1,762,590 | -0.04(-0.05%) |
Sep 29, 2014 | 72.90 | 72.93 | 72.69 | 72.82 | 1,892,250 | -0.34(-0.47%) |
Sep 26, 2014 | 73.09 | 73.33 | 73.08 | 73.16 | 1,376,624 | -0.22(-0.30%) |
Sep 25, 2014 | 73.51 | 73.62 | 73.30 | 73.38 | 1,555,314 | -0.12(-0.16%) |
Sep 24, 2014 | 73.46 | 73.53 | 73.40 | 73.50 | 1,112,337 | +0.11(+0.15%) |
Sep 23, 2014 | 73.32 | 73.39 | 73.27 | 73.39 | 707,188 | +0.08(+0.11%) |
Sep 22, 2014 | 73.39 | 73.39 | 73.29 | 73.31 | 782,891 | +0.11(+0.15%) |
Sep 19, 2014 | 73.18 | 73.29 | 73.13 | 73.20 | 614,936 | +0.11(+0.15%) |
Sep 18, 2014 | 73.10 | 73.17 | 73.00 | 73.09 | 848,766 | +0.03(+0.04%) |
Sep 17, 2014 | 73.27 | 73.31 | 73.03 | 73.06 | 756,401 | -0.19(-0.26%) |
Sep 16, 2014 | 73.26 | 73.39 | 73.20 | 73.26 | 996,563 | +0.09(+0.12%) |
Sep 15, 2014 | 73.20 | 73.33 | 73.13 | 73.16 | 917,599 | -0.15(-0.21%) |
Sep 12, 2014 | 73.54 | 73.54 | 73.31 | 73.32 | 2,332,361 | -0.41(-0.55%) |
Sep 11, 2014 | 73.84 | 73.91 | 73.70 | 73.73 | 684,887 | +0.01(+0.01%) |
Sep 10, 2014 | 73.58 | 73.77 | 73.49 | 73.72 | 1,467,002 | -0.02(-0.03%) |
Sep 09, 2014 | 73.92 | 73.92 | 73.74 | 73.74 | 1,232,120 | -0.23(-0.31%) |
Sep 08, 2014 | 74.29 | 74.35 | 73.96 | 73.96 | 1,936,903 | -0.48(-0.64%) |
Sep 05, 2014 | 74.28 | 74.50 | 74.28 | 74.44 | 1,606,819 | +0.26(+0.36%) |
Sep 04, 2014 | 74.42 | 74.42 | 74.11 | 74.18 | 2,119,057 | -0.01(-0.02%) |
Sep 03, 2014 | 74.09 | 74.24 | 74.05 | 74.19 | 1,269,962 | +0.14(+0.18%) |
Sep 02, 2014 | 74.33 | 74.36 | 74.02 | 74.05 | 1,628,254 | -0.34(-0.45%) |
Aug 29, 2014 | 74.47 | 74.39 | 74.39 | 74.39 | 715,321 | -0.05(-0.07%) |
Aug 28, 2014 | 74.43 | 74.56 | 74.38 | 74.44 | 980,303 | -0.19(-0.25%) |
Aug 27, 2014 | 74.36 | 74.63 | 74.33 | 74.63 | 1,066,296 | +0.47(+0.63%) |
Aug 26, 2014 | 74.15 | 74.20 | 74.09 | 74.16 | 853,113 | +0.21(+0.28%) |
Aug 25, 2014 | 73.97 | 73.98 | 73.91 | 73.95 | 817,996 | -0.03(-0.03%) |
Aug 22, 2014 | 74.11 | 74.12 | 73.88 | 73.98 | 1,318,538 | -0.01(-0.01%) |
Aug 21, 2014 | 73.91 | 74.04 | 73.86 | 73.98 | 806,377 | +0.11(+0.15%) |
Aug 20, 2014 | 74.17 | 74.24 | 73.84 | 73.88 | 1,280,752 | -0.35(-0.48%) |
Aug 19, 2014 | 74.20 | 74.24 | 74.11 | 74.23 | 873,931 | +0.21(+0.29%) |
Aug 18, 2014 | 74.03 | 74.07 | 73.99 | 74.02 | 571,696 | +0.01(+0.01%) |
Aug 15, 2014 | 74.06 | 74.15 | 73.86 | 74.01 | 983,384 | +0.11(+0.15%) |
Aug 14, 2014 | 73.68 | 73.92 | 73.67 | 73.90 | 1,171,994 | +0.40(+0.54%) |
Aug 13, 2014 | 73.34 | 73.55 | 73.34 | 73.50 | 1,129,145 | +0.19(+0.26%) |
Aug 12, 2014 | 73.34 | 73.47 | 73.21 | 73.31 | 1,024,295 | +0.10(+0.13%) |
Aug 11, 2014 | 73.11 | 73.27 | 73.10 | 73.21 | 990,756 | +0.15(+0.20%) |
Aug 08, 2014 | 72.79 | 73.11 | 72.71 | 73.06 | 1,923,059 | +0.26(+0.35%) |
Aug 07, 2014 | 72.83 | 73.01 | 72.78 | 72.81 | 703,407 | -0.13(-0.18%) |
Aug 06, 2014 | 72.74 | 73.03 | 72.66 | 72.94 | 2,852,539 | -0.09(-0.12%) |
Aug 05, 2014 | 73.10 | 73.21 | 72.96 | 73.03 | 2,847,761 | -0.09(-0.12%) |
Aug 04, 2014 | 73.08 | 73.37 | 73.06 | 73.12 | 2,556,506 | +0.21(+0.28%) |
Aug 01, 2014 | 73.28 | 73.37 | 72.71 | 72.91 | 8,271,180 | -0.55(-0.74%) |
Jul 31, 2014 | 73.75 | 73.84 | 73.44 | 73.46 | 4,056,136 | -0.52(-0.70%) |
Jul 30, 2014 | 74.32 | 74.32 | 73.95 | 73.98 | 1,073,422 | -0.03(-0.04%) |
Jul 29, 2014 | 74.04 | 74.18 | 74.01 | 74.01 | 929,128 | -0.08(-0.11%) |
Jul 28, 2014 | 74.29 | 74.29 | 74.01 | 74.09 | 839,402 | -0.26(-0.35%) |
Jul 25, 2014 | 74.40 | 74.56 | 74.32 | 74.35 | 805,041 | -0.10(-0.14%) |
Jul 24, 2014 | 74.53 | 74.55 | 74.44 | 74.46 | 688,803 | -0.11(-0.15%) |
Jul 23, 2014 | 74.35 | 74.57 | 74.34 | 74.57 | 989,151 | +0.39(+0.53%) |
Jul 22, 2014 | 74.14 | 74.19 | 74.02 | 74.18 | 763,611 | +0.12(+0.16%) |
Jul 21, 2014 | 73.94 | 74.07 | 73.73 | 74.06 | 1,057,256 | +0.17(+0.23%) |
Jul 18, 2014 | 73.71 | 73.96 | 73.67 | 73.89 | 1,394,876 | +0.26(+0.36%) |
Jul 17, 2014 | 73.82 | 73.85 | 73.63 | 73.63 | 656,669 | -0.16(-0.22%) |
Jul 16, 2014 | 73.84 | 73.89 | 73.74 | 73.79 | 831,829 | -0.06(-0.08%) |
Jul 15, 2014 | 73.89 | 73.92 | 73.78 | 73.85 | 1,447,602 | -0.08(-0.11%) |
Jul 14, 2014 | 74.12 | 74.13 | 73.92 | 73.93 | 558,596 | -0.15(-0.20%) |
Jul 11, 2014 | 74.07 | 74.16 | 74.05 | 74.08 | 783,152 | +0.07(+0.10%) |
Jul 10, 2014 | 74.14 | 74.18 | 74.00 | 74.01 | 1,325,082 | -0.22(-0.29%) |
Jul 09, 2014 | 74.00 | 74.26 | 73.99 | 74.23 | 666,857 | +0.24(+0.32%) |
Jul 08, 2014 | 73.82 | 74.01 | 73.73 | 73.99 | 1,186,148 | +0.47(+0.65%) |
Jul 07, 2014 | 73.50 | 73.59 | 73.45 | 73.51 | 547,287 | +0.12(+0.16%) |
Jul 03, 2014 | 73.47 | 73.40 | 73.40 | 73.40 | 1,113,087 | -0.05(-0.07%) |
Jul 02, 2014 | 73.57 | 73.62 | 73.43 | 73.45 | 598,271 | -0.12(-0.16%) |
Jul 01, 2014 | 73.59 | 73.83 | 73.49 | 73.57 | 1,443,316 | -0.08(-0.10%) |
Jun 30, 2014 | 73.60 | 73.83 | 73.60 | 73.64 | 615,493 | -0.18(-0.25%) |
Jun 27, 2014 | 73.84 | 73.89 | 73.71 | 73.83 | 904,157 | +0.01(+0.01%) |
Jun 26, 2014 | 73.85 | 73.89 | 73.75 | 73.82 | 436,129 | -0.02(-0.03%) |
Jun 25, 2014 | 73.70 | 73.86 | 73.70 | 73.84 | 1,278,204 | +0.17(+0.23%) |
Jun 24, 2014 | 73.51 | 73.70 | 73.51 | 73.67 | 717,734 | +0.28(+0.38%) |
Jun 23, 2014 | 73.27 | 73.40 | 73.26 | 73.39 | 584,662 | +0.17(+0.23%) |
Jun 20, 2014 | 73.15 | 73.27 | 73.10 | 73.22 | 777,617 | +0.13(+0.17%) |
Jun 19, 2014 | 73.27 | 73.37 | 73.07 | 73.09 | 1,234,838 | -0.13(-0.17%) |
Jun 18, 2014 | 72.67 | 73.23 | 72.61 | 73.22 | 1,164,999 | +0.54(+0.74%) |
Jun 17, 2014 | 72.91 | 72.91 | 72.65 | 72.68 | 1,653,009 | -0.24(-0.32%) |
Jun 16, 2014 | 73.25 | 73.27 | 72.84 | 72.92 | 1,045,806 | -0.42(-0.57%) |
Jun 13, 2014 | 73.20 | 73.38 | 73.14 | 73.34 | 749,162 | +0.15(+0.21%) |
Jun 12, 2014 | 73.23 | 73.30 | 73.13 | 73.19 | 1,280,769 | -0.08(-0.11%) |
Jun 11, 2014 | 73.36 | 73.50 | 73.26 | 73.27 | 769,535 | -0.25(-0.34%) |
Jun 10, 2014 | 73.87 | 73.87 | 73.51 | 73.52 | 1,134,893 | -0.31(-0.42%) |
Jun 06, 2014 | 73.73 | 73.91 | 73.60 | 73.83 | 2,603,173 | +0.60(+0.82%) |
Jun 05, 2014 | 73.05 | 73.25 | 72.96 | 73.23 | 1,035,500 | +0.19(+0.25%) |
Jun 04, 2014 | 72.99 | 73.10 | 72.89 | 73.04 | 1,697,710 | -0.04(-0.06%) |
Jun 03, 2014 | 73.40 | 73.40 | 73.07 | 73.09 | 1,937,011 | -0.54(-0.73%) |