Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.50 | 77.07 | 76.31 | 76.42 | 10,486,961 | -0.37(-0.48%) |
Apr 29, 2015 | 76.44 | 77.30 | 76.04 | 76.79 | 7,198,225 | +0.15(+0.20%) |
Apr 28, 2015 | 76.20 | 76.69 | 75.81 | 76.64 | 5,505,426 | +0.31(+0.40%) |
Apr 27, 2015 | 78.15 | 78.31 | 76.19 | 76.33 | 9,201,370 | -1.82(-2.33%) |
Apr 24, 2015 | 76.77 | 78.42 | 76.65 | 78.15 | 9,780,875 | +1.38(+1.79%) |
Apr 23, 2015 | 77.12 | 77.18 | 76.42 | 76.77 | 8,005,896 | -0.66(-0.86%) |
Apr 22, 2015 | 76.77 | 78.63 | 76.17 | 77.44 | 24,326,246 | +2.35(+3.13%) |
Apr 21, 2015 | 76.13 | 76.42 | 74.83 | 75.09 | 7,556,759 | -1.04(-1.36%) |
Apr 20, 2015 | 75.19 | 76.19 | 75.19 | 76.12 | 5,537,040 | +1.03(+1.37%) |
Apr 17, 2015 | 75.29 | 75.46 | 74.76 | 75.10 | 8,760,298 | -0.59(-0.78%) |
Apr 16, 2015 | 76.27 | 77.12 | 75.59 | 75.69 | 6,407,837 | -0.64(-0.84%) |
Apr 15, 2015 | 76.77 | 77.21 | 76.20 | 76.33 | 8,344,434 | -0.90(-1.17%) |
Apr 14, 2015 | 76.90 | 77.36 | 76.75 | 77.23 | 6,268,214 | +0.11(+0.14%) |
Apr 13, 2015 | 77.10 | 77.37 | 76.83 | 77.12 | 6,567,070 | -0.28(-0.37%) |
Apr 10, 2015 | 76.69 | 77.53 | 76.42 | 77.41 | 7,502,234 | +0.99(+1.29%) |
Apr 09, 2015 | 76.65 | 77.11 | 76.15 | 76.42 | 6,052,022 | -0.24(-0.31%) |
Apr 08, 2015 | 76.56 | 77.17 | 75.97 | 76.65 | 5,616,346 | +0.40(+0.52%) |
Apr 07, 2015 | 76.17 | 76.61 | 76.06 | 76.26 | 5,614,417 | +0.06(+0.07%) |
Apr 06, 2015 | 75.78 | 76.63 | 75.55 | 76.20 | 5,687,146 | +0.36(+0.47%) |
Apr 02, 2015 | 75.95 | 75.85 | 75.85 | 75.85 | 8,356,906 | -0.36(-0.48%) |
Apr 01, 2015 | 76.62 | 76.79 | 75.98 | 76.21 | 9,456,687 | -0.91(-1.18%) |
Mar 31, 2015 | 77.42 | 77.91 | 77.12 | 77.12 | 7,096,845 | -0.35(-0.45%) |
Mar 30, 2015 | 77.11 | 77.82 | 77.07 | 77.47 | 5,144,924 | +0.73(+0.95%) |
Mar 27, 2015 | 77.06 | 77.45 | 76.59 | 76.74 | 5,865,465 | -0.54(-0.70%) |
Mar 26, 2015 | 77.25 | 77.54 | 76.14 | 77.28 | 13,197,848 | -0.40(-0.51%) |
Mar 25, 2015 | 78.38 | 78.84 | 77.65 | 77.68 | 7,619,286 | -0.97(-1.23%) |
Mar 24, 2015 | 77.93 | 79.02 | 77.62 | 78.64 | 9,539,055 | +0.59(+0.75%) |
Mar 23, 2015 | 76.61 | 78.45 | 76.61 | 78.06 | 11,664,260 | +1.24(+1.62%) |
Mar 20, 2015 | 76.24 | 77.34 | 76.08 | 76.81 | 12,652,298 | +0.85(+1.11%) |
Mar 19, 2015 | 76.66 | 76.78 | 75.97 | 75.97 | 4,567,873 | -0.81(-1.05%) |
Mar 18, 2015 | 75.99 | 76.96 | 75.45 | 76.77 | 7,366,906 | +0.66(+0.86%) |
Mar 17, 2015 | 76.69 | 76.89 | 75.97 | 76.12 | 5,724,371 | -0.78(-1.01%) |
Mar 16, 2015 | 76.72 | 77.15 | 76.57 | 76.89 | 6,029,541 | +0.63(+0.83%) |
Mar 13, 2015 | 76.17 | 76.81 | 75.78 | 76.26 | 6,510,295 | +0.08(+0.10%) |
Mar 12, 2015 | 75.52 | 76.33 | 75.41 | 76.18 | 11,074,320 | +1.02(+1.36%) |
Mar 11, 2015 | 76.22 | 76.59 | 75.14 | 75.16 | 11,864,843 | -1.05(-1.38%) |
Mar 10, 2015 | 76.70 | 76.87 | 76.06 | 76.21 | 9,903,853 | -1.12(-1.45%) |
Mar 09, 2015 | 76.62 | 77.76 | 76.62 | 77.34 | 10,689,300 | +0.46(+0.60%) |
Mar 06, 2015 | 77.78 | 78.35 | 76.74 | 76.88 | 12,227,591 | -1.57(-2.00%) |
Mar 05, 2015 | 78.36 | 79.08 | 77.93 | 78.44 | 11,925,541 | -0.90(-1.14%) |
Mar 04, 2015 | 79.00 | 79.53 | 78.50 | 79.35 | 11,561,270 | +0.40(+0.51%) |
Mar 03, 2015 | 79.12 | 79.50 | 78.79 | 78.94 | 10,296,474 | -0.21(-0.26%) |
Mar 02, 2015 | 78.28 | 80.01 | 77.81 | 79.15 | 15,618,754 | +0.87(+1.11%) |
Feb 27, 2015 | 78.49 | 78.59 | 77.95 | 78.28 | 9,542,225 | -0.48(-0.61%) |
Feb 26, 2015 | 77.11 | 79.05 | 76.77 | 78.76 | 20,335,354 | +1.35(+1.74%) |
Feb 25, 2015 | 74.47 | 77.92 | 74.43 | 77.41 | 21,343,268 | +2.89(+3.87%) |
Feb 24, 2015 | 73.82 | 74.80 | 73.51 | 74.53 | 7,192,418 | +0.53(+0.71%) |
Feb 23, 2015 | 73.85 | 74.08 | 73.72 | 74.00 | 7,241,305 | +0.09(+0.13%) |
Feb 20, 2015 | 73.88 | 74.14 | 73.41 | 73.91 | 10,393,052 | +0.00(+0.00%) |
Feb 19, 2015 | 74.15 | 74.19 | 73.55 | 73.91 | 8,037,300 | -0.31(-0.41%) |
Feb 18, 2015 | 73.94 | 74.38 | 73.76 | 74.21 | 7,159,167 | +0.18(+0.24%) |
Feb 17, 2015 | 74.64 | 74.85 | 73.83 | 74.03 | 7,610,596 | -1.02(-1.36%) |
Feb 13, 2015 | 74.86 | 75.05 | 75.05 | 75.05 | 8,618,019 | +0.44(+0.59%) |
Feb 12, 2015 | 73.80 | 75.01 | 73.58 | 74.61 | 10,065,760 | +0.69(+0.93%) |
Feb 11, 2015 | 73.88 | 74.02 | 73.21 | 73.92 | 6,568,241 | +0.15(+0.20%) |
Feb 10, 2015 | 73.23 | 73.94 | 72.95 | 73.77 | 5,986,679 | +1.02(+1.40%) |
Feb 09, 2015 | 73.21 | 73.33 | 72.61 | 72.75 | 10,440,085 | -1.00(-1.35%) |
Feb 06, 2015 | 73.88 | 74.13 | 73.48 | 73.75 | 5,942,378 | -0.27(-0.37%) |
Feb 05, 2015 | 73.84 | 74.41 | 73.76 | 74.02 | 7,091,059 | +0.23(+0.31%) |
Feb 04, 2015 | 73.37 | 74.10 | 73.37 | 73.80 | 8,238,979 | +0.10(+0.14%) |
Feb 03, 2015 | 72.69 | 73.74 | 72.54 | 73.70 | 9,396,418 | +1.11(+1.52%) |
Feb 02, 2015 | 72.23 | 72.71 | 71.74 | 72.59 | 8,574,588 | +0.05(+0.08%) |
Jan 30, 2015 | 72.70 | 73.21 | 72.43 | 72.53 | 15,784,414 | -0.65(-0.89%) |
Jan 29, 2015 | 71.80 | 73.37 | 71.61 | 73.19 | 24,397,748 | +3.52(+5.06%) |
Jan 28, 2015 | 70.42 | 70.48 | 69.65 | 69.66 | 8,739,096 | -0.62(-0.88%) |
Jan 27, 2015 | 70.59 | 70.86 | 70.27 | 70.28 | 8,458,623 | -0.86(-1.21%) |
Jan 26, 2015 | 70.14 | 71.17 | 70.06 | 71.14 | 9,880,638 | +0.87(+1.24%) |
Jan 23, 2015 | 71.34 | 71.91 | 70.17 | 70.27 | 14,650,939 | -1.04(-1.46%) |
Jan 22, 2015 | 71.11 | 71.38 | 70.49 | 71.32 | 9,602,559 | +0.43(+0.61%) |
Jan 21, 2015 | 70.74 | 70.98 | 70.26 | 70.89 | 11,064,436 | -0.36(-0.51%) |
Jan 20, 2015 | 71.91 | 72.09 | 70.80 | 71.25 | 8,865,068 | -0.54(-0.75%) |
Jan 16, 2015 | 71.44 | 71.95 | 71.20 | 71.79 | 8,828,041 | +0.09(+0.12%) |
Jan 15, 2015 | 71.83 | 72.46 | 71.38 | 71.70 | 7,311,805 | -0.13(-0.17%) |
Jan 14, 2015 | 71.76 | 72.23 | 71.50 | 71.83 | 9,871,178 | -1.01(-1.39%) |
Jan 13, 2015 | 73.72 | 74.10 | 72.52 | 72.84 | 7,609,984 | -0.14(-0.19%) |
Jan 12, 2015 | 73.39 | 73.61 | 72.66 | 72.98 | 5,064,912 | -0.16(-0.21%) |
Jan 09, 2015 | 73.73 | 73.73 | 72.80 | 73.14 | 5,458,800 | -0.90(-1.22%) |
Jan 08, 2015 | 73.94 | 74.53 | 73.80 | 74.04 | 6,979,595 | +0.27(+0.37%) |
Jan 07, 2015 | 73.18 | 73.80 | 72.86 | 73.77 | 8,156,729 | +1.26(+1.74%) |
Jan 06, 2015 | 72.71 | 73.61 | 72.09 | 72.50 | 8,261,247 | +0.13(+0.18%) |
Jan 05, 2015 | 73.21 | 73.51 | 72.36 | 72.37 | 7,909,985 | -0.81(-1.10%) |
Jan 02, 2015 | 73.86 | 74.54 | 73.01 | 73.18 | 7,671,738 | -0.35(-0.47%) |
Dec 31, 2014 | 73.56 | 73.52 | 73.52 | 73.52 | 5,848,788 | -0.43(-0.58%) |
Dec 30, 2014 | 74.42 | 74.54 | 73.81 | 73.95 | 4,151,692 | -0.62(-0.83%) |
Dec 29, 2014 | 74.01 | 74.90 | 73.97 | 74.57 | 5,331,268 | +0.20(+0.27%) |
Dec 26, 2014 | 73.84 | 74.49 | 73.72 | 74.37 | 4,950,250 | +0.75(+1.01%) |
Dec 24, 2014 | 73.93 | 73.62 | 73.62 | 73.62 | 2,204,399 | -0.31(-0.41%) |
Dec 23, 2014 | 74.04 | 74.40 | 73.77 | 73.93 | 4,583,259 | +0.26(+0.35%) |
Dec 22, 2014 | 73.15 | 73.77 | 73.00 | 73.67 | 6,805,606 | +0.53(+0.72%) |
Dec 19, 2014 | 73.37 | 74.01 | 72.93 | 73.15 | 13,106,761 | -0.35(-0.48%) |
Dec 18, 2014 | 72.41 | 73.55 | 71.91 | 73.50 | 14,358,445 | +1.59(+2.20%) |
Dec 17, 2014 | 69.78 | 72.23 | 69.44 | 71.91 | 17,826,434 | +2.30(+3.30%) |
Dec 16, 2014 | 69.10 | 71.21 | 68.75 | 69.61 | 19,250,452 | +0.20(+0.29%) |
Dec 15, 2014 | 71.37 | 71.48 | 69.25 | 69.41 | 12,841,870 | -1.69(-2.38%) |
Dec 12, 2014 | 71.14 | 71.71 | 70.96 | 71.11 | 11,083,495 | -0.27(-0.38%) |
Dec 11, 2014 | 70.69 | 71.52 | 70.63 | 71.38 | 11,434,532 | +0.76(+1.08%) |
Dec 10, 2014 | 71.44 | 71.63 | 70.23 | 70.62 | 15,318,823 | -1.07(-1.49%) |
Dec 09, 2014 | 71.64 | 72.19 | 71.41 | 71.69 | 12,774,001 | -0.98(-1.35%) |
Dec 08, 2014 | 73.29 | 76.50 | 72.37 | 72.67 | 15,025,702 | -2.90(-3.84%) |
Dec 05, 2014 | 75.15 | 75.81 | 75.05 | 75.57 | 7,913,387 | +0.51(+0.68%) |
Dec 04, 2014 | 74.85 | 75.32 | 74.65 | 75.06 | 6,570,158 | +0.13(+0.17%) |
Dec 03, 2014 | 74.39 | 74.99 | 74.37 | 74.93 | 6,785,163 | +0.31(+0.41%) |
Dec 02, 2014 | 74.71 | 76.11 | 74.35 | 74.63 | 13,233,285 | -0.53(-0.70%) |
Dec 01, 2014 | 75.44 | 76.06 | 75.04 | 75.15 | 6,698,106 | -0.81(-1.06%) |
Nov 28, 2014 | 75.31 | 76.43 | 75.30 | 75.96 | 4,387,710 | +0.46(+0.61%) |
Nov 26, 2014 | 75.61 | 75.50 | 75.50 | 75.50 | 4,674,391 | +0.05(+0.07%) |
Nov 25, 2014 | 75.60 | 75.71 | 75.33 | 75.44 | 6,902,770 | -0.13(-0.17%) |
Nov 24, 2014 | 75.31 | 75.77 | 75.08 | 75.58 | 6,714,617 | +0.38(+0.51%) |
Nov 21, 2014 | 75.81 | 75.83 | 74.99 | 75.20 | 7,050,446 | +0.03(+0.04%) |
Nov 20, 2014 | 75.09 | 75.68 | 75.06 | 75.16 | 5,852,042 | +0.06(+0.08%) |
Nov 19, 2014 | 75.24 | 75.68 | 75.00 | 75.10 | 8,525,922 | +0.12(+0.16%) |
Nov 18, 2014 | 74.70 | 75.41 | 74.18 | 74.99 | 8,046,721 | +0.34(+0.46%) |
Nov 17, 2014 | 74.71 | 74.73 | 74.36 | 74.64 | 4,624,069 | -0.19(-0.25%) |
Nov 14, 2014 | 74.18 | 75.58 | 74.10 | 74.83 | 10,020,077 | +0.57(+0.76%) |
Nov 13, 2014 | 74.28 | 74.84 | 74.03 | 74.26 | 5,271,082 | +0.12(+0.16%) |
Nov 12, 2014 | 73.83 | 74.18 | 73.76 | 74.15 | 3,504,453 | +0.15(+0.20%) |
Nov 11, 2014 | 74.06 | 74.22 | 73.83 | 74.00 | 4,390,099 | +0.02(+0.03%) |
Nov 10, 2014 | 74.32 | 74.43 | 73.87 | 73.97 | 6,572,769 | +0.01(+0.01%) |
Nov 07, 2014 | 73.42 | 73.97 | 73.16 | 73.97 | 6,010,206 | +0.34(+0.46%) |
Nov 06, 2014 | 73.69 | 73.83 | 73.44 | 73.62 | 4,625,028 | +0.02(+0.02%) |
Nov 05, 2014 | 73.89 | 73.94 | 73.41 | 73.61 | 5,302,050 | +0.13(+0.18%) |
Nov 04, 2014 | 73.06 | 73.60 | 72.93 | 73.48 | 7,459,901 | +0.67(+0.92%) |
Nov 03, 2014 | 72.94 | 72.94 | 72.35 | 72.81 | 5,226,277 | -0.09(-0.13%) |
Oct 31, 2014 | 73.03 | 73.12 | 72.20 | 72.90 | 8,743,950 | +0.27(+0.37%) |
Oct 30, 2014 | 72.00 | 72.64 | 71.94 | 72.63 | 5,098,506 | +0.51(+0.70%) |
Oct 29, 2014 | 72.06 | 72.43 | 71.56 | 72.12 | 6,814,818 | +0.10(+0.14%) |
Oct 28, 2014 | 71.93 | 72.02 | 71.31 | 72.02 | 6,535,430 | +0.46(+0.64%) |
Oct 27, 2014 | 71.18 | 71.63 | 71.30 | 71.56 | 5,243,431 | +0.26(+0.37%) |
Oct 24, 2014 | 70.54 | 71.39 | 70.43 | 71.30 | 6,766,734 | +0.51(+0.71%) |
Oct 23, 2014 | 71.43 | 71.63 | 70.68 | 70.79 | 7,671,419 | +0.06(+0.09%) |
Oct 22, 2014 | 70.54 | 71.17 | 70.47 | 70.73 | 8,299,869 | -0.05(-0.08%) |
Oct 21, 2014 | 69.96 | 71.13 | 69.77 | 70.79 | 14,685,051 | -0.45(-0.63%) |
Oct 20, 2014 | 70.75 | 71.24 | 70.55 | 71.24 | 6,951,808 | +0.43(+0.60%) |
Oct 17, 2014 | 70.32 | 70.89 | 69.72 | 70.81 | 9,095,686 | +0.88(+1.26%) |
Oct 16, 2014 | 69.53 | 70.23 | 69.49 | 69.93 | 9,676,820 | -0.41(-0.59%) |
Oct 15, 2014 | 70.38 | 70.76 | 69.67 | 70.34 | 13,460,203 | -0.51(-0.72%) |
Oct 14, 2014 | 70.63 | 71.35 | 70.49 | 70.86 | 7,122,147 | +0.29(+0.41%) |
Oct 13, 2014 | 71.66 | 71.88 | 70.51 | 70.57 | 7,948,655 | -1.22(-1.70%) |
Oct 10, 2014 | 72.15 | 72.68 | 71.79 | 71.79 | 7,517,151 | -0.33(-0.45%) |
Oct 09, 2014 | 72.93 | 73.11 | 72.11 | 72.12 | 6,516,866 | -0.86(-1.18%) |
Oct 08, 2014 | 72.40 | 73.07 | 72.19 | 72.98 | 7,191,834 | +0.79(+1.10%) |
Oct 07, 2014 | 72.73 | 72.75 | 72.18 | 72.19 | 7,835,668 | -0.80(-1.10%) |
Oct 06, 2014 | 73.39 | 73.45 | 72.87 | 72.99 | 5,500,994 | -0.79(-1.08%) |
Oct 03, 2014 | 74.11 | 74.11 | 73.51 | 73.78 | 5,077,152 | +0.58(+0.79%) |
Oct 02, 2014 | 73.13 | 73.58 | 73.11 | 73.20 | 5,301,342 | -0.05(-0.07%) |
Oct 01, 2014 | 73.40 | 73.95 | 73.12 | 73.26 | 6,865,062 | -0.48(-0.65%) |
Sep 30, 2014 | 74.85 | 74.95 | 73.38 | 73.74 | 12,903,762 | -1.10(-1.47%) |
Sep 29, 2014 | 73.31 | 75.68 | 73.10 | 74.84 | 21,199,416 | +1.18(+1.61%) |
Sep 26, 2014 | 73.15 | 73.80 | 73.13 | 73.66 | 4,451,789 | +0.42(+0.57%) |
Sep 25, 2014 | 73.84 | 74.13 | 73.15 | 73.24 | 5,886,595 | -0.65(-0.88%) |
Sep 24, 2014 | 72.88 | 74.14 | 72.85 | 73.89 | 10,031,333 | +1.16(+1.59%) |
Sep 23, 2014 | 72.88 | 73.23 | 72.68 | 72.73 | 6,053,294 | -0.33(-0.45%) |
Sep 22, 2014 | 73.20 | 73.48 | 72.97 | 73.06 | 6,268,488 | -0.33(-0.46%) |
Sep 19, 2014 | 73.07 | 73.83 | 72.96 | 73.39 | 11,626,769 | +0.68(+0.94%) |
Sep 18, 2014 | 72.67 | 73.03 | 72.54 | 72.71 | 7,063,538 | -0.04(-0.05%) |
Sep 17, 2014 | 72.86 | 72.98 | 72.47 | 72.75 | 7,389,474 | -0.17(-0.23%) |
Sep 16, 2014 | 72.54 | 73.20 | 72.53 | 72.92 | 7,493,045 | +0.22(+0.30%) |
Sep 15, 2014 | 72.54 | 73.04 | 72.53 | 72.70 | 8,041,685 | +0.10(+0.14%) |
Sep 12, 2014 | 72.29 | 72.99 | 72.19 | 72.60 | 10,328,200 | +0.30(+0.41%) |
Sep 11, 2014 | 72.29 | 72.56 | 71.88 | 72.30 | 7,667,872 | -0.03(-0.04%) |
Sep 10, 2014 | 70.65 | 72.38 | 70.41 | 72.33 | 15,468,361 | +1.49(+2.10%) |
Sep 09, 2014 | 72.02 | 72.10 | 70.75 | 70.85 | 12,592,677 | -1.10(-1.52%) |
Sep 08, 2014 | 72.18 | 72.19 | 71.71 | 71.94 | 6,763,593 | -0.44(-0.61%) |
Sep 05, 2014 | 72.41 | 72.43 | 72.18 | 72.39 | 5,157,018 | +0.05(+0.06%) |
Sep 04, 2014 | 72.35 | 72.51 | 72.18 | 72.34 | 6,235,169 | -0.10(-0.14%) |
Sep 03, 2014 | 72.54 | 72.71 | 72.36 | 72.44 | 6,255,164 | +0.26(+0.37%) |
Sep 02, 2014 | 72.52 | 72.88 | 72.09 | 72.18 | 8,660,786 | -0.72(-0.98%) |
Aug 29, 2014 | 73.27 | 72.89 | 72.89 | 72.89 | 5,959,380 | -0.33(-0.45%) |
Aug 28, 2014 | 72.84 | 73.70 | 72.73 | 73.22 | 7,068,055 | +0.23(+0.32%) |
Aug 27, 2014 | 72.66 | 73.01 | 72.18 | 72.99 | 11,706,244 | +0.42(+0.57%) |
Aug 26, 2014 | 72.79 | 73.09 | 72.52 | 72.57 | 8,292,149 | -0.25(-0.35%) |
Aug 25, 2014 | 73.14 | 73.54 | 72.80 | 72.83 | 5,983,570 | -0.01(-0.01%) |
Aug 22, 2014 | 72.89 | 73.14 | 72.69 | 72.83 | 4,660,903 | -0.06(-0.08%) |
Aug 21, 2014 | 72.72 | 73.07 | 72.69 | 72.89 | 7,756,924 | +0.26(+0.36%) |
Aug 20, 2014 | 72.83 | 72.99 | 72.49 | 72.63 | 5,382,777 | -0.20(-0.28%) |
Aug 19, 2014 | 72.95 | 73.06 | 72.69 | 72.83 | 4,329,028 | +0.15(+0.21%) |
Aug 18, 2014 | 72.60 | 73.06 | 72.43 | 72.68 | 5,704,394 | +0.35(+0.49%) |
Aug 15, 2014 | 72.54 | 72.85 | 72.05 | 72.32 | 5,556,169 | +0.10(+0.14%) |
Aug 14, 2014 | 72.22 | 72.40 | 71.92 | 72.22 | 7,319,943 | -0.23(-0.32%) |
Aug 13, 2014 | 72.29 | 72.73 | 72.14 | 72.45 | 4,668,061 | +0.31(+0.43%) |
Aug 12, 2014 | 72.05 | 72.22 | 71.87 | 72.15 | 4,196,381 | +0.02(+0.03%) |
Aug 11, 2014 | 72.28 | 72.42 | 72.07 | 72.12 | 5,565,550 | -0.02(-0.02%) |
Aug 08, 2014 | 71.77 | 72.36 | 71.65 | 72.14 | 8,437,266 | +0.19(+0.26%) |
Aug 07, 2014 | 72.35 | 72.49 | 71.90 | 71.95 | 4,233,567 | -0.12(-0.17%) |
Aug 06, 2014 | 72.02 | 72.45 | 71.99 | 72.08 | 4,834,226 | +0.03(+0.04%) |
Aug 05, 2014 | 72.49 | 72.72 | 71.98 | 72.05 | 7,062,147 | -0.68(-0.93%) |
Aug 04, 2014 | 72.72 | 72.76 | 72.12 | 72.72 | 9,865,365 | +0.01(+0.01%) |
Aug 01, 2014 | 72.72 | 73.05 | 72.64 | 72.72 | 5,934,759 | -0.20(-0.27%) |
Jul 31, 2014 | 73.43 | 73.53 | 72.92 | 72.92 | 8,754,847 | -1.07(-1.45%) |
Jul 30, 2014 | 74.17 | 74.29 | 73.70 | 73.99 | 7,857,551 | +0.10(+0.14%) |
Jul 29, 2014 | 73.94 | 74.35 | 73.80 | 73.89 | 8,704,847 | +0.03(+0.04%) |
Jul 28, 2014 | 73.64 | 74.00 | 73.56 | 73.86 | 6,306,448 | +0.05(+0.06%) |
Jul 25, 2014 | 73.53 | 73.91 | 73.50 | 73.81 | 6,474,702 | +0.29(+0.39%) |
Jul 24, 2014 | 73.63 | 73.73 | 73.47 | 73.53 | 10,090,010 | +0.00(+0.00%) |
Jul 23, 2014 | 73.65 | 73.89 | 73.12 | 73.53 | 12,137,212 | -0.71(-0.96%) |
Jul 22, 2014 | 73.56 | 74.68 | 73.33 | 74.24 | 16,064,281 | -0.99(-1.31%) |
Jul 21, 2014 | 75.97 | 76.06 | 75.22 | 75.22 | 8,134,396 | -1.11(-1.45%) |
Jul 18, 2014 | 76.06 | 76.41 | 75.67 | 76.33 | 5,252,632 | +0.48(+0.63%) |
Jul 17, 2014 | 76.31 | 76.41 | 75.84 | 75.86 | 5,315,763 | -0.69(-0.91%) |
Jul 16, 2014 | 76.84 | 76.96 | 76.16 | 76.55 | 9,193,279 | -0.79(-1.03%) |
Jul 15, 2014 | 77.36 | 77.40 | 77.00 | 77.34 | 4,911,027 | -0.13(-0.17%) |
Jul 14, 2014 | 77.64 | 77.68 | 77.34 | 77.47 | 5,335,247 | +0.08(+0.10%) |
Jul 11, 2014 | 77.62 | 77.74 | 77.14 | 77.40 | 3,647,214 | -0.16(-0.21%) |
Jul 10, 2014 | 77.28 | 77.92 | 77.24 | 77.56 | 4,239,871 | -0.38(-0.48%) |
Jul 09, 2014 | 77.34 | 78.08 | 77.31 | 77.94 | 6,659,118 | +0.76(+0.98%) |
Jul 08, 2014 | 76.95 | 77.55 | 76.90 | 77.18 | 4,026,470 | -0.06(-0.08%) |
Jul 07, 2014 | 77.69 | 77.69 | 76.97 | 77.24 | 4,991,029 | -0.62(-0.80%) |
Jul 03, 2014 | 78.13 | 77.87 | 77.87 | 77.87 | 2,977,204 | +0.35(+0.45%) |
Jul 02, 2014 | 77.90 | 77.95 | 77.38 | 77.52 | 4,150,618 | -0.36(-0.47%) |
Jul 01, 2014 | 77.44 | 78.16 | 77.30 | 77.88 | 4,903,536 | +0.20(+0.26%) |
Jun 30, 2014 | 78.09 | 78.25 | 77.50 | 77.68 | 5,524,055 | -0.56(-0.71%) |
Jun 27, 2014 | 78.08 | 78.40 | 78.00 | 78.24 | 3,612,721 | -0.04(-0.05%) |
Jun 26, 2014 | 78.35 | 78.57 | 77.94 | 78.28 | 3,606,095 | -0.08(-0.10%) |
Jun 25, 2014 | 77.95 | 78.58 | 77.91 | 78.35 | 4,748,794 | +0.11(+0.14%) |
Jun 24, 2014 | 78.53 | 78.79 | 78.20 | 78.25 | 5,946,847 | -0.34(-0.43%) |
Jun 23, 2014 | 78.38 | 78.65 | 78.28 | 78.59 | 3,743,944 | -0.01(-0.01%) |
Jun 20, 2014 | 78.81 | 78.89 | 78.39 | 78.59 | 7,026,225 | +0.01(+0.01%) |
Jun 19, 2014 | 77.91 | 78.68 | 77.91 | 78.59 | 4,301,657 | +0.43(+0.55%) |
Jun 18, 2014 | 78.45 | 78.49 | 77.81 | 78.15 | 7,043,377 | +0.06(+0.08%) |
Jun 17, 2014 | 77.81 | 78.53 | 77.74 | 78.09 | 8,374,779 | +0.13(+0.17%) |
Jun 16, 2014 | 77.44 | 78.01 | 77.30 | 77.96 | 5,197,598 | +0.47(+0.61%) |
Jun 13, 2014 | 76.66 | 77.57 | 76.66 | 77.49 | 5,211,408 | +0.56(+0.73%) |
Jun 12, 2014 | 77.43 | 77.89 | 76.76 | 76.93 | 7,150,978 | -0.51(-0.66%) |
Jun 11, 2014 | 77.68 | 77.85 | 77.37 | 77.44 | 8,137,439 | -0.35(-0.46%) |
Jun 10, 2014 | 78.35 | 78.35 | 77.64 | 77.79 | 7,168,468 | -0.83(-1.06%) |
Jun 06, 2014 | 78.97 | 79.13 | 78.48 | 78.62 | 3,832,827 | -0.38(-0.48%) |
Jun 05, 2014 | 78.92 | 79.12 | 78.46 | 79.00 | 3,122,403 | +0.01(+0.01%) |
Jun 04, 2014 | 78.16 | 79.02 | 78.09 | 78.99 | 4,644,571 | +0.76(+0.98%) |
Jun 03, 2014 | 78.38 | 78.65 | 78.20 | 78.23 | 4,337,328 | -0.45(-0.57%) |
Jun 02, 2014 | 78.18 | 79.04 | 78.13 | 78.68 | 3,870,933 | +0.46(+0.59%) |
May 30, 2014 | 78.08 | 78.24 | 77.66 | 78.22 | 5,488,646 | +0.07(+0.09%) |
May 29, 2014 | 78.09 | 78.26 | 77.78 | 78.15 | 5,314,164 | +0.66(+0.85%) |
May 28, 2014 | 77.90 | 78.06 | 77.16 | 77.49 | 11,638,339 | -0.81(-1.04%) |
May 27, 2014 | 78.18 | 78.71 | 78.08 | 78.30 | 6,658,185 | +0.28(+0.35%) |
May 23, 2014 | 78.42 | 78.03 | 78.03 | 78.03 | 5,456,884 | -0.28(-0.36%) |
May 22, 2014 | 78.52 | 78.78 | 78.20 | 78.31 | 1,984,999 | -0.15(-0.19%) |
May 21, 2014 | 77.80 | 78.47 | 77.68 | 78.45 | 3,576,183 | +0.79(+1.01%) |
May 20, 2014 | 78.06 | 78.36 | 77.60 | 77.67 | 4,067,480 | -0.43(-0.55%) |
May 19, 2014 | 78.65 | 78.66 | 77.83 | 78.09 | 5,014,165 | -0.80(-1.02%) |
May 16, 2014 | 78.45 | 79.09 | 78.29 | 78.90 | 6,642,145 | +0.49(+0.62%) |
May 15, 2014 | 78.62 | 78.79 | 78.14 | 78.41 | 4,964,120 | -0.41(-0.51%) |
May 14, 2014 | 79.32 | 79.39 | 78.44 | 78.81 | 5,000,603 | -0.38(-0.48%) |
May 13, 2014 | 79.04 | 79.27 | 78.41 | 79.20 | 5,170,676 | +0.51(+0.65%) |
May 12, 2014 | 78.75 | 79.04 | 78.63 | 78.68 | 4,989,145 | -0.05(-0.07%) |
May 09, 2014 | 77.91 | 78.75 | 77.89 | 78.74 | 4,770,749 | +0.75(+0.96%) |
May 08, 2014 | 78.03 | 78.16 | 77.59 | 77.99 | 4,420,206 | -0.01(-0.01%) |
May 07, 2014 | 77.46 | 78.11 | 77.22 | 78.00 | 5,622,145 | +0.77(+1.00%) |
May 06, 2014 | 77.31 | 77.49 | 77.11 | 77.22 | 3,892,810 | -0.15(-0.19%) |
May 05, 2014 | 77.55 | 77.55 | 76.95 | 77.37 | 4,533,121 | -0.22(-0.29%) |
May 02, 2014 | 77.35 | 78.24 | 77.25 | 77.59 | 6,450,038 | +0.36(+0.47%) |