Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.01 | 77.58 | 76.81 | 76.93 | 10,417,670 | -0.37(-0.48%) |
Apr 29, 2015 | 76.95 | 77.82 | 76.54 | 77.30 | 7,150,664 | +0.15(+0.20%) |
Apr 28, 2015 | 76.70 | 77.20 | 76.31 | 77.15 | 5,469,050 | +0.31(+0.40%) |
Apr 27, 2015 | 78.67 | 78.83 | 76.69 | 76.84 | 9,140,573 | -1.83(-2.33%) |
Apr 24, 2015 | 77.28 | 78.94 | 77.16 | 78.67 | 9,716,249 | +1.39(+1.79%) |
Apr 23, 2015 | 77.63 | 77.70 | 76.93 | 77.28 | 7,952,998 | -0.67(-0.86%) |
Apr 22, 2015 | 77.28 | 79.16 | 76.68 | 77.95 | 24,165,514 | +2.37(+3.13%) |
Apr 21, 2015 | 76.64 | 76.93 | 75.32 | 75.59 | 7,506,829 | -1.04(-1.36%) |
Apr 20, 2015 | 75.69 | 76.69 | 75.69 | 76.63 | 5,500,455 | +1.04(+1.37%) |
Apr 17, 2015 | 75.79 | 75.97 | 75.26 | 75.59 | 8,702,416 | -0.60(-0.78%) |
Apr 16, 2015 | 76.78 | 77.63 | 76.09 | 76.19 | 6,365,499 | -0.65(-0.84%) |
Apr 15, 2015 | 77.28 | 77.72 | 76.71 | 76.84 | 8,289,300 | -0.91(-1.17%) |
Apr 14, 2015 | 77.41 | 77.87 | 77.26 | 77.75 | 6,226,797 | +0.11(+0.14%) |
Apr 13, 2015 | 77.61 | 77.88 | 77.34 | 77.63 | 6,523,679 | -0.29(-0.37%) |
Apr 10, 2015 | 77.20 | 78.04 | 76.93 | 77.92 | 7,452,664 | +1.00(+1.29%) |
Apr 09, 2015 | 77.16 | 77.63 | 76.65 | 76.93 | 6,012,034 | -0.24(-0.31%) |
Apr 08, 2015 | 77.07 | 77.68 | 76.47 | 77.16 | 5,579,237 | +0.40(+0.52%) |
Apr 07, 2015 | 76.68 | 77.12 | 76.56 | 76.77 | 5,577,321 | +0.06(+0.07%) |
Apr 06, 2015 | 76.29 | 77.14 | 76.05 | 76.71 | 5,649,569 | +0.36(+0.47%) |
Apr 02, 2015 | 76.46 | 76.35 | 76.35 | 76.35 | 8,301,689 | -0.37(-0.48%) |
Apr 01, 2015 | 77.13 | 77.30 | 76.49 | 76.72 | 9,394,204 | -0.92(-1.18%) |
Mar 31, 2015 | 77.94 | 78.42 | 77.63 | 77.63 | 7,049,954 | -0.35(-0.45%) |
Mar 30, 2015 | 77.63 | 78.34 | 77.58 | 77.99 | 5,110,930 | +0.73(+0.95%) |
Mar 27, 2015 | 77.57 | 77.96 | 77.10 | 77.25 | 5,826,710 | -0.54(-0.70%) |
Mar 26, 2015 | 77.76 | 78.06 | 76.64 | 77.79 | 13,110,645 | -0.40(-0.51%) |
Mar 25, 2015 | 78.90 | 79.36 | 78.17 | 78.19 | 7,568,943 | -0.97(-1.23%) |
Mar 24, 2015 | 78.45 | 79.55 | 78.14 | 79.16 | 9,476,027 | +0.59(+0.75%) |
Mar 23, 2015 | 77.12 | 78.97 | 77.12 | 78.57 | 11,587,190 | +1.25(+1.62%) |
Mar 20, 2015 | 76.74 | 77.86 | 76.58 | 77.32 | 12,568,700 | +0.85(+1.11%) |
Mar 19, 2015 | 77.17 | 77.29 | 76.47 | 76.47 | 4,537,691 | -0.81(-1.05%) |
Mar 18, 2015 | 76.50 | 77.48 | 75.95 | 77.28 | 7,318,230 | +0.66(+0.86%) |
Mar 17, 2015 | 77.20 | 77.40 | 76.48 | 76.62 | 5,686,548 | -0.78(-1.01%) |
Mar 16, 2015 | 77.23 | 77.66 | 77.08 | 77.40 | 5,989,702 | +0.64(+0.83%) |
Mar 13, 2015 | 76.68 | 77.32 | 76.29 | 76.77 | 6,467,279 | +0.08(+0.10%) |
Mar 12, 2015 | 76.03 | 76.84 | 75.91 | 76.69 | 11,001,148 | +1.03(+1.36%) |
Mar 11, 2015 | 76.73 | 77.10 | 75.64 | 75.66 | 11,786,448 | -1.06(-1.38%) |
Mar 10, 2015 | 77.21 | 77.38 | 76.57 | 76.72 | 9,838,415 | -1.13(-1.45%) |
Mar 09, 2015 | 77.13 | 78.28 | 77.13 | 77.85 | 10,618,673 | +0.46(+0.60%) |
Mar 06, 2015 | 78.30 | 78.87 | 77.25 | 77.39 | 12,146,799 | -1.58(-2.00%) |
Mar 05, 2015 | 78.89 | 79.61 | 78.45 | 78.97 | 11,846,745 | -0.91(-1.14%) |
Mar 04, 2015 | 79.52 | 80.06 | 79.02 | 79.87 | 11,484,881 | +0.41(+0.51%) |
Mar 03, 2015 | 79.65 | 80.02 | 79.32 | 79.47 | 10,228,442 | -0.21(-0.26%) |
Mar 02, 2015 | 78.80 | 80.54 | 78.33 | 79.67 | 15,515,556 | +0.88(+1.11%) |
Feb 27, 2015 | 79.01 | 79.12 | 78.47 | 78.80 | 9,479,176 | -0.49(-0.61%) |
Feb 26, 2015 | 77.63 | 79.58 | 77.28 | 79.28 | 20,200,992 | +1.35(+1.74%) |
Feb 25, 2015 | 74.97 | 78.44 | 74.93 | 77.93 | 21,202,248 | +2.91(+3.87%) |
Feb 24, 2015 | 74.31 | 75.30 | 74.00 | 75.02 | 7,144,895 | +0.53(+0.71%) |
Feb 23, 2015 | 74.34 | 74.57 | 74.21 | 74.49 | 7,193,460 | +0.09(+0.13%) |
Feb 20, 2015 | 74.37 | 74.64 | 73.90 | 74.40 | 10,324,382 | +0.00(+0.00%) |
Feb 19, 2015 | 74.64 | 74.68 | 74.04 | 74.40 | 7,984,196 | -0.31(-0.41%) |
Feb 18, 2015 | 74.43 | 74.87 | 74.25 | 74.71 | 7,111,865 | +0.18(+0.24%) |
Feb 17, 2015 | 75.13 | 75.35 | 74.32 | 74.52 | 7,560,311 | -1.03(-1.36%) |
Feb 13, 2015 | 75.35 | 75.55 | 75.55 | 75.55 | 8,561,078 | +0.44(+0.59%) |
Feb 12, 2015 | 74.29 | 75.51 | 74.07 | 75.11 | 9,999,253 | +0.70(+0.93%) |
Feb 11, 2015 | 74.37 | 74.51 | 73.70 | 74.41 | 6,524,843 | +0.15(+0.20%) |
Feb 10, 2015 | 73.72 | 74.43 | 73.43 | 74.26 | 5,947,123 | +1.03(+1.40%) |
Feb 09, 2015 | 73.70 | 73.81 | 73.10 | 73.24 | 10,371,105 | -1.00(-1.35%) |
Feb 06, 2015 | 74.37 | 74.63 | 73.97 | 74.24 | 5,903,115 | -0.28(-0.37%) |
Feb 05, 2015 | 74.33 | 74.90 | 74.25 | 74.52 | 7,044,206 | +0.23(+0.31%) |
Feb 04, 2015 | 73.85 | 74.59 | 73.85 | 74.29 | 8,184,542 | +0.10(+0.14%) |
Feb 03, 2015 | 73.17 | 74.23 | 73.02 | 74.19 | 9,334,334 | +1.11(+1.52%) |
Feb 02, 2015 | 72.71 | 73.19 | 72.22 | 73.07 | 8,517,933 | +0.06(+0.08%) |
Jan 30, 2015 | 73.18 | 73.70 | 72.91 | 73.02 | 15,680,123 | -0.66(-0.89%) |
Jan 29, 2015 | 72.27 | 73.85 | 72.08 | 73.67 | 24,236,546 | +3.55(+5.06%) |
Jan 28, 2015 | 70.88 | 70.95 | 70.12 | 70.13 | 8,681,355 | -0.62(-0.88%) |
Jan 27, 2015 | 71.06 | 71.33 | 70.74 | 70.75 | 8,402,734 | -0.87(-1.21%) |
Jan 26, 2015 | 70.61 | 71.64 | 70.53 | 71.62 | 9,815,354 | +0.88(+1.24%) |
Jan 23, 2015 | 71.82 | 72.38 | 70.64 | 70.74 | 14,554,136 | -1.05(-1.46%) |
Jan 22, 2015 | 71.58 | 71.86 | 70.96 | 71.79 | 9,539,112 | +0.43(+0.61%) |
Jan 21, 2015 | 71.22 | 71.45 | 70.73 | 71.36 | 10,991,330 | -0.36(-0.51%) |
Jan 20, 2015 | 72.38 | 72.57 | 71.27 | 71.72 | 8,806,494 | -0.55(-0.75%) |
Jan 16, 2015 | 71.92 | 72.42 | 71.67 | 72.27 | 8,769,712 | +0.09(+0.12%) |
Jan 15, 2015 | 72.31 | 72.95 | 71.85 | 72.18 | 7,263,494 | -0.13(-0.17%) |
Jan 14, 2015 | 72.23 | 72.71 | 71.97 | 72.31 | 9,805,956 | -1.02(-1.39%) |
Jan 13, 2015 | 74.21 | 74.60 | 73.00 | 73.32 | 7,559,703 | -0.14(-0.19%) |
Jan 12, 2015 | 73.88 | 74.10 | 73.14 | 73.47 | 5,031,447 | -0.16(-0.21%) |
Jan 09, 2015 | 74.22 | 74.22 | 73.28 | 73.62 | 5,422,733 | -0.91(-1.22%) |
Jan 08, 2015 | 74.43 | 75.02 | 74.29 | 74.53 | 6,933,479 | +0.28(+0.37%) |
Jan 07, 2015 | 73.66 | 74.29 | 73.35 | 74.26 | 8,102,835 | +1.27(+1.74%) |
Jan 06, 2015 | 73.20 | 74.10 | 72.57 | 72.98 | 8,206,663 | +0.13(+0.18%) |
Jan 05, 2015 | 73.70 | 74.00 | 72.84 | 72.85 | 7,857,721 | -0.81(-1.10%) |
Jan 02, 2015 | 74.35 | 75.04 | 73.50 | 73.66 | 7,621,049 | -0.35(-0.47%) |
Dec 31, 2014 | 74.05 | 74.01 | 74.01 | 74.01 | 5,810,144 | -0.43(-0.58%) |
Dec 30, 2014 | 74.92 | 75.04 | 74.30 | 74.45 | 4,124,261 | -0.62(-0.83%) |
Dec 29, 2014 | 74.50 | 75.40 | 74.46 | 75.07 | 5,296,043 | +0.21(+0.27%) |
Dec 26, 2014 | 74.33 | 74.98 | 74.21 | 74.86 | 4,917,543 | +0.75(+1.01%) |
Dec 24, 2014 | 74.42 | 74.11 | 74.11 | 74.11 | 2,189,834 | -0.31(-0.41%) |
Dec 23, 2014 | 74.53 | 74.90 | 74.26 | 74.42 | 4,552,976 | +0.26(+0.35%) |
Dec 22, 2014 | 73.63 | 74.26 | 73.48 | 74.16 | 6,760,639 | +0.53(+0.72%) |
Dec 19, 2014 | 73.86 | 74.50 | 73.42 | 73.63 | 13,020,161 | -0.36(-0.48%) |
Dec 18, 2014 | 72.89 | 74.04 | 72.39 | 73.99 | 14,263,575 | +1.60(+2.20%) |
Dec 17, 2014 | 70.24 | 72.71 | 69.90 | 72.39 | 17,708,650 | +2.31(+3.30%) |
Dec 16, 2014 | 69.56 | 71.68 | 69.21 | 70.08 | 19,123,260 | +0.21(+0.29%) |
Dec 15, 2014 | 71.85 | 71.96 | 69.71 | 69.87 | 12,757,020 | -1.71(-2.38%) |
Dec 12, 2014 | 71.61 | 72.19 | 71.43 | 71.58 | 11,010,264 | -0.28(-0.38%) |
Dec 11, 2014 | 71.16 | 72.00 | 71.10 | 71.86 | 11,358,981 | +0.77(+1.08%) |
Dec 10, 2014 | 71.91 | 72.11 | 70.70 | 71.09 | 15,217,608 | -1.07(-1.49%) |
Dec 09, 2014 | 72.12 | 72.67 | 71.89 | 72.16 | 12,689,599 | -0.99(-1.35%) |
Dec 08, 2014 | 73.78 | 77.01 | 72.85 | 73.15 | 14,926,423 | -2.92(-3.84%) |
Dec 05, 2014 | 75.65 | 76.31 | 75.55 | 76.07 | 7,861,102 | +0.51(+0.68%) |
Dec 04, 2014 | 75.35 | 75.82 | 75.15 | 75.56 | 6,526,747 | +0.13(+0.17%) |
Dec 03, 2014 | 74.88 | 75.48 | 74.86 | 75.43 | 6,740,331 | +0.31(+0.41%) |
Dec 02, 2014 | 75.20 | 76.62 | 74.85 | 75.13 | 13,145,849 | -0.53(-0.70%) |
Dec 01, 2014 | 75.95 | 76.57 | 75.54 | 75.65 | 6,653,849 | -0.81(-1.06%) |
Nov 28, 2014 | 75.81 | 76.93 | 75.80 | 76.47 | 4,358,719 | +0.47(+0.61%) |
Nov 26, 2014 | 76.11 | 76.00 | 76.00 | 76.00 | 4,643,507 | +0.06(+0.07%) |
Nov 25, 2014 | 76.10 | 76.21 | 75.83 | 75.95 | 6,857,160 | -0.13(-0.17%) |
Nov 24, 2014 | 75.81 | 76.28 | 75.58 | 76.08 | 6,670,250 | +0.38(+0.51%) |
Nov 21, 2014 | 76.31 | 76.34 | 75.49 | 75.70 | 7,003,861 | +0.03(+0.04%) |
Nov 20, 2014 | 75.59 | 76.18 | 75.56 | 75.66 | 5,813,375 | +0.06(+0.08%) |
Nov 19, 2014 | 75.74 | 76.18 | 75.50 | 75.60 | 8,469,588 | +0.12(+0.16%) |
Nov 18, 2014 | 75.20 | 75.91 | 74.67 | 75.48 | 7,993,553 | +0.34(+0.46%) |
Nov 17, 2014 | 75.21 | 75.23 | 74.85 | 75.14 | 4,593,516 | -0.19(-0.25%) |
Nov 14, 2014 | 74.68 | 76.09 | 74.59 | 75.33 | 9,953,870 | +0.57(+0.76%) |
Nov 13, 2014 | 74.77 | 75.34 | 74.52 | 74.76 | 5,236,253 | +0.12(+0.16%) |
Nov 12, 2014 | 74.33 | 74.68 | 74.25 | 74.64 | 3,481,298 | +0.15(+0.20%) |
Nov 11, 2014 | 74.55 | 74.71 | 74.33 | 74.49 | 4,361,091 | +0.02(+0.03%) |
Nov 10, 2014 | 74.82 | 74.92 | 74.37 | 74.47 | 6,529,339 | +0.01(+0.01%) |
Nov 07, 2014 | 73.91 | 74.46 | 73.64 | 74.46 | 5,970,494 | +0.34(+0.46%) |
Nov 06, 2014 | 74.18 | 74.33 | 73.93 | 74.11 | 4,594,469 | +0.02(+0.02%) |
Nov 05, 2014 | 74.38 | 74.44 | 73.90 | 74.10 | 5,267,018 | +0.13(+0.18%) |
Nov 04, 2014 | 73.54 | 74.09 | 73.42 | 73.97 | 7,410,610 | +0.67(+0.92%) |
Nov 03, 2014 | 73.43 | 73.43 | 72.83 | 73.29 | 5,191,745 | -0.09(-0.13%) |
Oct 31, 2014 | 73.52 | 73.61 | 72.68 | 73.39 | 8,686,175 | +0.27(+0.37%) |
Oct 30, 2014 | 72.48 | 73.12 | 72.42 | 73.11 | 5,064,818 | +0.51(+0.70%) |
Oct 29, 2014 | 72.54 | 72.91 | 72.03 | 72.60 | 6,769,790 | +0.10(+0.14%) |
Oct 28, 2014 | 72.41 | 72.50 | 71.79 | 72.50 | 6,492,248 | +0.46(+0.64%) |
Oct 27, 2014 | 71.66 | 72.10 | 71.77 | 72.04 | 5,208,786 | +0.27(+0.37%) |
Oct 24, 2014 | 71.01 | 71.87 | 70.90 | 71.77 | 6,722,023 | +0.51(+0.71%) |
Oct 23, 2014 | 71.91 | 72.11 | 71.16 | 71.26 | 7,620,731 | +0.06(+0.09%) |
Oct 22, 2014 | 71.01 | 71.65 | 70.94 | 71.20 | 8,245,028 | -0.05(-0.08%) |
Oct 21, 2014 | 70.43 | 71.60 | 70.23 | 71.26 | 14,588,020 | -0.45(-0.63%) |
Oct 20, 2014 | 71.22 | 71.71 | 71.02 | 71.71 | 6,905,874 | +0.43(+0.60%) |
Oct 17, 2014 | 70.79 | 71.36 | 70.18 | 71.28 | 9,035,587 | +0.88(+1.26%) |
Oct 16, 2014 | 69.99 | 70.69 | 69.95 | 70.40 | 9,612,881 | -0.42(-0.59%) |
Oct 15, 2014 | 70.85 | 71.23 | 70.13 | 70.81 | 13,371,265 | -0.52(-0.72%) |
Oct 14, 2014 | 71.10 | 71.83 | 70.96 | 71.33 | 7,075,088 | +0.29(+0.41%) |
Oct 13, 2014 | 72.13 | 72.36 | 70.98 | 71.04 | 7,896,135 | -1.23(-1.70%) |
Oct 10, 2014 | 72.63 | 73.17 | 72.27 | 72.27 | 7,467,482 | -0.33(-0.45%) |
Oct 09, 2014 | 73.42 | 73.60 | 72.59 | 72.60 | 6,473,806 | -0.87(-1.18%) |
Oct 08, 2014 | 72.88 | 73.55 | 72.67 | 73.46 | 7,144,314 | +0.80(+1.10%) |
Oct 07, 2014 | 73.21 | 73.24 | 72.66 | 72.67 | 7,783,895 | -0.81(-1.10%) |
Oct 06, 2014 | 73.88 | 73.93 | 73.36 | 73.47 | 5,464,647 | -0.80(-1.08%) |
Oct 03, 2014 | 74.61 | 74.61 | 73.99 | 74.27 | 5,043,605 | +0.58(+0.79%) |
Oct 02, 2014 | 73.62 | 74.07 | 73.60 | 73.69 | 5,266,314 | -0.05(-0.07%) |
Oct 01, 2014 | 73.89 | 74.44 | 73.61 | 73.75 | 6,819,702 | -0.49(-0.65%) |
Sep 30, 2014 | 75.34 | 75.45 | 73.86 | 74.23 | 12,818,501 | -1.10(-1.47%) |
Sep 29, 2014 | 73.80 | 76.18 | 73.58 | 75.34 | 21,059,342 | +1.19(+1.61%) |
Sep 26, 2014 | 73.64 | 74.29 | 73.61 | 74.15 | 4,422,374 | +0.42(+0.57%) |
Sep 25, 2014 | 74.33 | 74.62 | 73.64 | 73.72 | 5,847,699 | -0.66(-0.88%) |
Sep 24, 2014 | 73.36 | 74.63 | 73.33 | 74.38 | 9,965,052 | +1.17(+1.59%) |
Sep 23, 2014 | 73.36 | 73.72 | 73.16 | 73.21 | 6,013,297 | -0.33(-0.45%) |
Sep 22, 2014 | 73.69 | 73.97 | 73.46 | 73.54 | 6,227,069 | -0.34(-0.46%) |
Sep 19, 2014 | 73.56 | 74.33 | 73.44 | 73.88 | 11,549,946 | +0.69(+0.94%) |
Sep 18, 2014 | 73.15 | 73.52 | 73.02 | 73.19 | 7,016,866 | -0.04(-0.05%) |
Sep 17, 2014 | 73.35 | 73.46 | 72.96 | 73.23 | 7,340,649 | -0.17(-0.23%) |
Sep 16, 2014 | 73.03 | 73.68 | 73.01 | 73.40 | 7,443,536 | +0.22(+0.30%) |
Sep 15, 2014 | 73.02 | 73.53 | 73.01 | 73.18 | 7,988,550 | +0.10(+0.14%) |
Sep 12, 2014 | 72.77 | 73.47 | 72.67 | 73.08 | 10,259,957 | +0.30(+0.41%) |
Sep 11, 2014 | 72.77 | 73.04 | 72.36 | 72.78 | 7,617,207 | -0.03(-0.04%) |
Sep 10, 2014 | 71.12 | 72.86 | 70.88 | 72.81 | 15,366,155 | +1.50(+2.10%) |
Sep 09, 2014 | 72.50 | 72.58 | 71.22 | 71.32 | 12,509,472 | -1.10(-1.52%) |
Sep 08, 2014 | 72.66 | 72.67 | 72.19 | 72.42 | 6,718,903 | -0.45(-0.61%) |
Sep 05, 2014 | 72.89 | 72.91 | 72.66 | 72.87 | 5,122,943 | +0.05(+0.06%) |
Sep 04, 2014 | 72.83 | 72.99 | 72.66 | 72.82 | 6,193,970 | -0.10(-0.14%) |
Sep 03, 2014 | 73.03 | 73.20 | 72.84 | 72.92 | 6,213,834 | +0.27(+0.37%) |
Sep 02, 2014 | 73.00 | 73.36 | 72.57 | 72.66 | 8,603,561 | -0.72(-0.98%) |
Aug 29, 2014 | 73.75 | 73.38 | 73.38 | 73.38 | 5,920,003 | -0.33(-0.45%) |
Aug 28, 2014 | 73.32 | 74.19 | 73.21 | 73.71 | 7,021,353 | +0.23(+0.32%) |
Aug 27, 2014 | 73.15 | 73.50 | 72.66 | 73.47 | 11,628,896 | +0.42(+0.57%) |
Aug 26, 2014 | 73.27 | 73.58 | 73.01 | 73.05 | 8,237,360 | -0.26(-0.35%) |
Aug 25, 2014 | 73.63 | 74.03 | 73.29 | 73.31 | 5,944,034 | -0.01(-0.01%) |
Aug 22, 2014 | 73.38 | 73.63 | 73.18 | 73.32 | 4,630,106 | -0.06(-0.08%) |
Aug 21, 2014 | 73.21 | 73.56 | 73.17 | 73.38 | 7,705,671 | +0.26(+0.36%) |
Aug 20, 2014 | 73.32 | 73.48 | 72.97 | 73.12 | 5,347,211 | -0.20(-0.28%) |
Aug 19, 2014 | 73.43 | 73.55 | 73.17 | 73.32 | 4,300,425 | +0.16(+0.21%) |
Aug 18, 2014 | 73.08 | 73.54 | 72.91 | 73.16 | 5,666,702 | +0.36(+0.49%) |
Aug 15, 2014 | 73.02 | 73.33 | 72.53 | 72.81 | 5,519,457 | +0.10(+0.14%) |
Aug 14, 2014 | 72.70 | 72.88 | 72.39 | 72.70 | 7,271,577 | -0.23(-0.32%) |
Aug 13, 2014 | 72.77 | 73.22 | 72.62 | 72.94 | 4,637,217 | +0.31(+0.43%) |
Aug 12, 2014 | 72.53 | 72.70 | 72.35 | 72.63 | 4,168,654 | +0.02(+0.03%) |
Aug 11, 2014 | 72.76 | 72.91 | 72.55 | 72.60 | 5,528,776 | -0.02(-0.02%) |
Aug 08, 2014 | 72.25 | 72.84 | 72.13 | 72.62 | 8,381,517 | +0.19(+0.26%) |
Aug 07, 2014 | 72.83 | 72.97 | 72.38 | 72.43 | 4,205,594 | -0.12(-0.17%) |
Aug 06, 2014 | 72.49 | 72.93 | 72.47 | 72.56 | 4,802,284 | +0.03(+0.04%) |
Aug 05, 2014 | 72.97 | 73.20 | 72.46 | 72.53 | 7,015,484 | -0.68(-0.93%) |
Aug 04, 2014 | 73.20 | 73.24 | 72.60 | 73.21 | 9,800,180 | +0.01(+0.01%) |
Aug 01, 2014 | 73.20 | 73.53 | 73.12 | 73.20 | 5,895,546 | -0.20(-0.27%) |
Jul 31, 2014 | 73.92 | 74.02 | 73.40 | 73.40 | 8,697,000 | -1.08(-1.45%) |
Jul 30, 2014 | 74.67 | 74.78 | 74.19 | 74.48 | 7,805,633 | +0.10(+0.14%) |
Jul 29, 2014 | 74.44 | 74.85 | 74.30 | 74.38 | 8,647,331 | +0.03(+0.04%) |
Jul 28, 2014 | 74.13 | 74.50 | 74.05 | 74.35 | 6,264,779 | +0.05(+0.06%) |
Jul 25, 2014 | 74.02 | 74.40 | 73.99 | 74.30 | 6,431,921 | +0.29(+0.39%) |
Jul 24, 2014 | 74.12 | 74.23 | 73.96 | 74.02 | 10,023,341 | +0.00(+0.00%) |
Jul 23, 2014 | 74.14 | 74.38 | 73.60 | 74.02 | 12,057,017 | -0.71(-0.96%) |
Jul 22, 2014 | 74.05 | 75.18 | 73.82 | 74.73 | 15,958,137 | -0.99(-1.31%) |
Jul 21, 2014 | 76.48 | 76.56 | 75.72 | 75.72 | 8,080,648 | -1.12(-1.45%) |
Jul 18, 2014 | 76.57 | 76.92 | 76.17 | 76.84 | 5,217,926 | +0.48(+0.63%) |
Jul 17, 2014 | 76.82 | 76.92 | 76.34 | 76.36 | 5,280,640 | -0.70(-0.91%) |
Jul 16, 2014 | 77.35 | 77.47 | 76.66 | 77.06 | 9,132,535 | -0.80(-1.03%) |
Jul 15, 2014 | 77.87 | 77.91 | 77.52 | 77.86 | 4,878,577 | -0.13(-0.17%) |
Jul 14, 2014 | 78.16 | 78.19 | 77.86 | 77.99 | 5,299,994 | +0.08(+0.10%) |
Jul 11, 2014 | 78.14 | 78.25 | 77.65 | 77.91 | 3,623,115 | -0.16(-0.21%) |
Jul 10, 2014 | 77.80 | 78.44 | 77.75 | 78.08 | 4,211,856 | -0.38(-0.48%) |
Jul 09, 2014 | 77.86 | 78.60 | 77.83 | 78.46 | 6,615,119 | +0.76(+0.98%) |
Jul 08, 2014 | 77.46 | 78.07 | 77.42 | 77.70 | 3,999,865 | -0.06(-0.08%) |
Jul 07, 2014 | 78.21 | 78.21 | 77.49 | 77.76 | 4,958,051 | -0.63(-0.80%) |
Jul 03, 2014 | 78.65 | 78.39 | 78.39 | 78.39 | 2,957,532 | +0.35(+0.45%) |
Jul 02, 2014 | 78.42 | 78.46 | 77.90 | 78.04 | 4,123,193 | -0.36(-0.47%) |
Jul 01, 2014 | 77.96 | 78.68 | 77.81 | 78.40 | 4,871,137 | +0.20(+0.26%) |
Jun 30, 2014 | 78.61 | 78.77 | 78.01 | 78.20 | 5,487,555 | -0.56(-0.71%) |
Jun 27, 2014 | 78.60 | 78.92 | 78.52 | 78.76 | 3,588,851 | -0.04(-0.05%) |
Jun 26, 2014 | 78.88 | 79.09 | 78.46 | 78.80 | 3,582,268 | -0.08(-0.10%) |
Jun 25, 2014 | 78.47 | 79.10 | 78.43 | 78.88 | 4,717,417 | +0.11(+0.14%) |
Jun 24, 2014 | 79.05 | 79.32 | 78.72 | 78.77 | 5,907,554 | -0.34(-0.43%) |
Jun 23, 2014 | 78.90 | 79.17 | 78.80 | 79.11 | 3,719,206 | -0.01(-0.01%) |
Jun 20, 2014 | 79.33 | 79.41 | 78.91 | 79.12 | 6,979,800 | +0.01(+0.01%) |
Jun 19, 2014 | 78.43 | 79.20 | 78.43 | 79.11 | 4,273,234 | +0.43(+0.55%) |
Jun 18, 2014 | 78.98 | 79.02 | 78.33 | 78.67 | 6,996,839 | +0.06(+0.08%) |
Jun 17, 2014 | 78.33 | 79.05 | 78.26 | 78.61 | 8,319,444 | +0.13(+0.17%) |
Jun 16, 2014 | 77.95 | 78.53 | 77.81 | 78.48 | 5,163,256 | +0.47(+0.61%) |
Jun 13, 2014 | 77.17 | 78.08 | 77.17 | 78.01 | 5,176,974 | +0.57(+0.73%) |
Jun 12, 2014 | 77.94 | 78.41 | 77.27 | 77.44 | 7,103,729 | -0.51(-0.66%) |
Jun 11, 2014 | 78.20 | 78.37 | 77.88 | 77.95 | 8,083,672 | -0.36(-0.46%) |
Jun 10, 2014 | 78.88 | 78.88 | 78.15 | 78.31 | 7,121,103 | -0.84(-1.06%) |
Jun 06, 2014 | 79.50 | 79.66 | 79.00 | 79.15 | 3,807,502 | -0.38(-0.48%) |
Jun 05, 2014 | 79.44 | 79.64 | 78.98 | 79.53 | 3,101,772 | +0.01(+0.01%) |
Jun 04, 2014 | 78.68 | 79.54 | 78.61 | 79.52 | 4,613,882 | +0.77(+0.98%) |
Jun 03, 2014 | 78.90 | 79.17 | 78.72 | 78.75 | 4,308,669 | -0.45(-0.57%) |
Jun 02, 2014 | 78.70 | 79.57 | 78.65 | 79.20 | 3,845,356 | +0.47(+0.59%) |
May 30, 2014 | 78.60 | 78.76 | 78.18 | 78.74 | 5,452,380 | +0.07(+0.09%) |
May 29, 2014 | 78.61 | 78.78 | 78.30 | 78.67 | 5,279,051 | +0.66(+0.85%) |
May 28, 2014 | 78.42 | 78.58 | 77.67 | 78.01 | 11,561,440 | -0.82(-1.04%) |
May 27, 2014 | 78.70 | 79.24 | 78.60 | 78.82 | 6,614,192 | +0.28(+0.35%) |
May 23, 2014 | 78.95 | 78.54 | 78.54 | 78.54 | 5,420,829 | -0.28(-0.36%) |
May 22, 2014 | 79.05 | 79.30 | 78.72 | 78.83 | 1,971,884 | -0.15(-0.19%) |
May 21, 2014 | 78.32 | 78.99 | 78.20 | 78.98 | 3,552,554 | +0.79(+1.01%) |
May 20, 2014 | 78.58 | 78.88 | 78.11 | 78.18 | 4,040,605 | -0.43(-0.55%) |
May 19, 2014 | 79.17 | 79.18 | 78.34 | 78.61 | 4,981,034 | -0.81(-1.02%) |
May 16, 2014 | 78.97 | 79.62 | 78.81 | 79.42 | 6,598,258 | +0.49(+0.62%) |
May 15, 2014 | 79.15 | 79.31 | 78.66 | 78.93 | 4,931,321 | -0.41(-0.51%) |
May 14, 2014 | 79.85 | 79.92 | 78.96 | 79.34 | 4,967,562 | -0.39(-0.48%) |
May 13, 2014 | 79.56 | 79.79 | 78.93 | 79.72 | 5,136,512 | +0.52(+0.65%) |
May 12, 2014 | 79.28 | 79.57 | 79.15 | 79.21 | 4,956,180 | -0.05(-0.07%) |
May 09, 2014 | 78.43 | 79.28 | 78.41 | 79.26 | 4,739,227 | +0.75(+0.96%) |
May 08, 2014 | 78.54 | 78.68 | 78.11 | 78.51 | 4,391,000 | -0.01(-0.01%) |
May 07, 2014 | 77.98 | 78.63 | 77.74 | 78.51 | 5,584,998 | +0.78(+1.00%) |
May 06, 2014 | 77.82 | 78.00 | 77.62 | 77.74 | 3,867,088 | -0.15(-0.19%) |
May 05, 2014 | 78.07 | 78.07 | 77.46 | 77.88 | 4,503,169 | -0.22(-0.29%) |
May 02, 2014 | 77.86 | 78.76 | 77.77 | 78.11 | 6,407,420 | +0.36(+0.47%) |