Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 83.13 | 83.13 | 82.47 | 82.54 | 9,556 | -1.06(-1.27%) |
Apr 29, 2015 | 83.73 | 83.85 | 83.54 | 83.61 | 3,991 | -0.37(-0.44%) |
Apr 28, 2015 | 83.30 | 84.02 | 83.26 | 83.98 | 4,613 | +0.38(+0.46%) |
Apr 27, 2015 | 84.31 | 84.49 | 83.50 | 83.60 | 8,022 | -0.51(-0.61%) |
Apr 24, 2015 | 84.17 | 84.17 | 84.05 | 84.11 | 5,889 | -0.07(-0.09%) |
Apr 23, 2015 | 83.80 | 84.30 | 83.80 | 84.18 | 10,165 | +0.29(+0.34%) |
Apr 22, 2015 | 83.30 | 83.90 | 83.30 | 83.90 | 3,912 | +0.26(+0.31%) |
Apr 21, 2015 | 83.78 | 83.81 | 83.61 | 83.64 | 4,806 | -0.09(-0.11%) |
Apr 20, 2015 | 83.63 | 83.82 | 83.56 | 83.73 | 7,083 | +0.75(+0.91%) |
Apr 17, 2015 | 83.39 | 83.39 | 82.77 | 82.97 | 11,231 | -1.12(-1.33%) |
Apr 16, 2015 | 84.05 | 84.29 | 83.91 | 84.09 | 9,045 | -0.06(-0.07%) |
Apr 15, 2015 | 83.85 | 84.23 | 83.85 | 84.15 | 8,528 | +0.51(+0.61%) |
Apr 14, 2015 | 83.61 | 83.63 | 83.21 | 83.63 | 11,194 | +0.06(+0.07%) |
Apr 13, 2015 | 83.74 | 83.94 | 83.57 | 83.57 | 9,462 | -0.18(-0.22%) |
Apr 10, 2015 | 83.66 | 83.76 | 83.62 | 83.76 | 7,785 | +0.45(+0.54%) |
Apr 09, 2015 | 83.24 | 83.31 | 82.94 | 83.31 | 5,809 | +0.21(+0.26%) |
Apr 08, 2015 | 83.09 | 83.24 | 83.01 | 83.09 | 31,759 | +0.02(+0.02%) |
Apr 07, 2015 | 83.34 | 83.43 | 83.08 | 83.08 | 8,069 | -0.35(-0.42%) |
Apr 06, 2015 | 82.65 | 83.46 | 82.65 | 83.43 | 8,031 | +0.80(+0.97%) |
Apr 02, 2015 | 82.81 | 82.63 | 82.63 | 82.63 | 138,785 | +0.27(+0.33%) |
Apr 01, 2015 | 82.41 | 82.42 | 82.11 | 82.36 | 11,534 | -0.21(-0.26%) |
Mar 31, 2015 | 82.73 | 82.91 | 82.57 | 82.57 | 9,966 | -0.62(-0.75%) |
Mar 30, 2015 | 82.83 | 83.20 | 82.82 | 83.20 | 27,150 | +1.20(+1.47%) |
Mar 27, 2015 | 81.83 | 82.09 | 81.73 | 81.99 | 15,285 | +0.17(+0.20%) |
Mar 26, 2015 | 81.77 | 82.04 | 81.61 | 81.83 | 18,260 | -0.20(-0.24%) |
Mar 25, 2015 | 83.25 | 83.31 | 81.97 | 82.02 | 18,490 | -1.35(-1.62%) |
Mar 24, 2015 | 83.61 | 83.62 | 83.32 | 83.37 | 5,577 | -0.60(-0.71%) |
Mar 23, 2015 | 84.00 | 84.06 | 83.78 | 83.97 | 32,773 | +0.20(+0.24%) |
Mar 20, 2015 | 83.52 | 83.77 | 83.20 | 83.77 | 4,549 | +0.81(+0.97%) |
Mar 19, 2015 | 82.99 | 83.00 | 82.74 | 82.96 | 10,780 | -0.24(-0.29%) |
Mar 18, 2015 | 81.96 | 83.33 | 81.88 | 83.21 | 7,355 | +0.80(+0.97%) |
Mar 17, 2015 | 82.06 | 82.40 | 81.99 | 82.40 | 15,032 | +0.00(+0.00%) |
Mar 16, 2015 | 82.04 | 82.40 | 82.04 | 82.40 | 3,985 | +0.86(+1.05%) |
Mar 13, 2015 | 81.86 | 81.86 | 81.18 | 81.55 | 6,826 | -0.54(-0.66%) |
Mar 12, 2015 | 81.68 | 82.09 | 81.55 | 82.09 | 4,188 | +1.11(+1.37%) |
Mar 11, 2015 | 81.09 | 81.09 | 80.80 | 80.98 | 21,232 | -0.04(-0.05%) |
Mar 10, 2015 | 81.45 | 81.45 | 80.94 | 81.02 | 9,114 | -1.10(-1.34%) |
Mar 09, 2015 | 81.82 | 82.15 | 81.82 | 82.12 | 6,240 | +0.49(+0.60%) |
Mar 06, 2015 | 82.42 | 82.55 | 81.62 | 81.62 | 13,555 | -1.14(-1.37%) |
Mar 05, 2015 | 82.64 | 82.85 | 82.55 | 82.76 | 15,200 | +0.08(+0.10%) |
Mar 04, 2015 | 82.44 | 82.79 | 82.44 | 82.67 | 16,973 | -0.44(-0.53%) |
Mar 03, 2015 | 83.22 | 83.23 | 82.95 | 83.11 | 5,868 | -0.35(-0.42%) |
Mar 02, 2015 | 83.36 | 83.47 | 83.14 | 83.47 | 9,091 | +0.44(+0.53%) |
Feb 27, 2015 | 83.24 | 83.26 | 83.03 | 83.03 | 11,557 | -0.12(-0.15%) |
Feb 26, 2015 | 83.27 | 83.42 | 83.06 | 83.15 | 18,643 | -0.19(-0.23%) |
Feb 25, 2015 | 83.34 | 83.51 | 83.16 | 83.35 | 5,108 | +0.05(+0.06%) |
Feb 24, 2015 | 83.09 | 83.40 | 83.09 | 83.29 | 12,972 | +0.27(+0.33%) |
Feb 23, 2015 | 82.91 | 83.12 | 82.80 | 83.02 | 13,627 | -0.16(-0.19%) |
Feb 20, 2015 | 82.64 | 83.18 | 82.28 | 83.18 | 24,929 | +0.42(+0.51%) |
Feb 19, 2015 | 82.54 | 82.85 | 82.52 | 82.76 | 16,102 | -0.01(-0.01%) |
Feb 18, 2015 | 82.68 | 82.79 | 82.58 | 82.77 | 11,861 | +0.07(+0.08%) |
Feb 17, 2015 | 82.51 | 82.70 | 82.46 | 82.70 | 1,474 | +0.12(+0.15%) |
Feb 13, 2015 | 82.35 | 82.58 | 82.58 | 82.58 | 55,600 | +0.36(+0.44%) |
Feb 12, 2015 | 81.86 | 82.22 | 81.80 | 82.22 | 10,286 | +0.93(+1.15%) |
Feb 11, 2015 | 81.27 | 81.45 | 81.18 | 81.29 | 9,392 | +0.01(+0.01%) |
Feb 10, 2015 | 80.78 | 81.28 | 80.63 | 81.28 | 4,888 | +0.41(+0.50%) |
Feb 09, 2015 | 80.67 | 81.22 | 80.67 | 80.87 | 22,874 | -0.21(-0.26%) |
Feb 06, 2015 | 81.39 | 81.68 | 81.01 | 81.08 | 46,235 | -0.18(-0.22%) |
Feb 05, 2015 | 80.81 | 81.26 | 80.74 | 81.26 | 8,773 | +1.02(+1.27%) |
Feb 04, 2015 | 80.31 | 80.65 | 80.24 | 80.24 | 32,601 | -0.38(-0.47%) |
Feb 03, 2015 | 79.84 | 80.63 | 79.84 | 80.63 | 25,952 | +1.44(+1.82%) |
Feb 02, 2015 | 78.18 | 79.18 | 78.14 | 79.18 | 27,120 | +0.72(+0.91%) |
Jan 30, 2015 | 78.81 | 79.21 | 78.46 | 78.46 | 39,216 | -0.69(-0.87%) |
Jan 29, 2015 | 78.95 | 79.15 | 78.27 | 79.15 | 12,145 | +0.50(+0.64%) |
Jan 28, 2015 | 79.65 | 79.75 | 78.64 | 78.65 | 11,591 | -1.23(-1.54%) |
Jan 27, 2015 | 79.82 | 80.20 | 79.56 | 79.88 | 27,267 | -0.75(-0.92%) |
Jan 26, 2015 | 80.03 | 80.63 | 79.89 | 80.63 | 13,479 | +0.36(+0.45%) |
Jan 23, 2015 | 80.63 | 80.63 | 80.27 | 80.27 | 21,833 | -0.28(-0.34%) |
Jan 22, 2015 | 79.43 | 80.54 | 79.35 | 80.54 | 9,169 | +1.35(+1.71%) |
Jan 21, 2015 | 78.97 | 79.42 | 78.68 | 79.19 | 4,972 | +0.33(+0.42%) |
Jan 20, 2015 | 79.29 | 79.29 | 78.45 | 78.86 | 27,975 | -0.30(-0.38%) |
Jan 16, 2015 | 78.06 | 79.15 | 78.06 | 79.15 | 18,436 | +1.03(+1.32%) |
Jan 15, 2015 | 78.83 | 78.83 | 78.10 | 78.12 | 10,492 | -0.61(-0.77%) |
Jan 14, 2015 | 78.74 | 78.74 | 78.00 | 78.72 | 18,236 | -0.49(-0.62%) |
Jan 13, 2015 | 80.38 | 80.76 | 78.94 | 79.22 | 19,352 | -0.18(-0.22%) |
Jan 12, 2015 | 79.62 | 79.62 | 79.16 | 79.40 | 25,702 | -0.69(-0.86%) |
Jan 09, 2015 | 80.77 | 80.77 | 80.06 | 80.08 | 9,400 | -0.59(-0.73%) |
Jan 08, 2015 | 80.22 | 80.78 | 80.22 | 80.68 | 29,168 | +1.34(+1.69%) |
Jan 07, 2015 | 79.24 | 79.41 | 78.96 | 79.34 | 37,817 | +0.73(+0.92%) |
Jan 06, 2015 | 79.79 | 79.79 | 78.16 | 78.61 | 10,573 | -0.95(-1.19%) |
Jan 05, 2015 | 80.20 | 80.20 | 79.43 | 79.56 | 30,180 | -1.36(-1.68%) |
Jan 02, 2015 | 81.31 | 81.47 | 80.51 | 80.92 | 24,140 | -0.67(-0.83%) |
Dec 31, 2014 | 82.22 | 81.59 | 81.59 | 81.59 | 6,547 | -0.44(-0.53%) |
Dec 30, 2014 | 82.27 | 82.27 | 81.96 | 82.03 | 5,315 | -0.32(-0.38%) |
Dec 29, 2014 | 82.13 | 82.39 | 82.13 | 82.35 | 14,931 | +0.18(+0.21%) |
Dec 26, 2014 | 82.18 | 82.20 | 81.72 | 82.17 | 14,746 | +0.29(+0.36%) |
Dec 24, 2014 | 81.53 | 81.88 | 81.88 | 81.88 | 83,199 | +0.17(+0.20%) |
Dec 23, 2014 | 81.82 | 81.82 | 81.64 | 81.71 | 9,536 | +0.35(+0.43%) |
Dec 22, 2014 | 81.34 | 81.39 | 81.02 | 81.36 | 14,493 | +0.14(+0.17%) |
Dec 19, 2014 | 80.97 | 81.38 | 80.80 | 81.23 | 19,291 | +0.65(+0.81%) |
Dec 18, 2014 | 79.99 | 80.57 | 79.99 | 80.57 | 14,802 | +1.31(+1.66%) |
Dec 17, 2014 | 77.62 | 79.26 | 77.62 | 79.26 | 13,093 | +1.72(+2.22%) |
Dec 16, 2014 | 77.75 | 78.85 | 77.54 | 77.54 | 4,105 | -0.40(-0.52%) |
Dec 15, 2014 | 78.90 | 79.03 | 77.90 | 77.94 | 19,269 | -0.59(-0.75%) |
Dec 12, 2014 | 78.95 | 79.28 | 78.45 | 78.53 | 19,412 | -1.38(-1.73%) |
Dec 11, 2014 | 79.88 | 80.33 | 79.69 | 79.91 | 24,587 | +0.33(+0.42%) |
Dec 10, 2014 | 80.30 | 80.30 | 79.39 | 79.58 | 41,325 | -1.07(-1.32%) |
Dec 09, 2014 | 79.67 | 80.65 | 79.46 | 80.65 | 10,925 | +0.28(+0.35%) |
Dec 08, 2014 | 81.11 | 81.11 | 80.29 | 80.36 | 6,382 | -0.64(-0.79%) |
Dec 05, 2014 | 80.90 | 81.10 | 80.90 | 81.01 | 37,359 | +0.18(+0.23%) |
Dec 04, 2014 | 80.68 | 80.92 | 80.49 | 80.82 | 25,058 | -0.07(-0.09%) |
Dec 03, 2014 | 80.56 | 81.05 | 80.41 | 80.90 | 25,359 | +0.44(+0.55%) |
Dec 02, 2014 | 79.87 | 80.48 | 79.87 | 80.45 | 17,173 | +0.50(+0.62%) |
Dec 01, 2014 | 80.79 | 80.81 | 79.82 | 79.96 | 64,273 | -0.94(-1.16%) |
Nov 28, 2014 | 81.14 | 81.14 | 80.90 | 80.90 | 7,748 | -0.32(-0.40%) |
Nov 26, 2014 | 81.02 | 81.22 | 81.22 | 81.22 | 5,111 | +0.12(+0.15%) |
Nov 25, 2014 | 81.18 | 81.29 | 81.02 | 81.10 | 26,064 | +0.09(+0.11%) |
Nov 24, 2014 | 80.92 | 81.10 | 80.81 | 81.01 | 9,295 | +0.44(+0.55%) |
Nov 21, 2014 | 80.98 | 81.05 | 80.45 | 80.56 | 29,431 | +0.27(+0.33%) |
Nov 20, 2014 | 79.74 | 80.32 | 79.60 | 80.30 | 22,141 | +0.39(+0.48%) |
Nov 19, 2014 | 79.96 | 79.99 | 79.65 | 79.91 | 7,588 | -0.40(-0.50%) |
Nov 18, 2014 | 80.19 | 80.39 | 80.06 | 80.32 | 9,759 | +0.43(+0.54%) |
Nov 17, 2014 | 80.01 | 80.01 | 79.64 | 79.88 | 23,120 | +0.15(+0.18%) |
Nov 14, 2014 | 79.96 | 80.03 | 79.74 | 79.74 | 38,798 | -0.13(-0.16%) |
Nov 13, 2014 | 80.41 | 80.45 | 79.81 | 79.87 | 45,151 | -0.25(-0.31%) |
Nov 12, 2014 | 79.95 | 80.22 | 79.92 | 80.11 | 3,028 | +0.08(+0.10%) |
Nov 11, 2014 | 79.96 | 80.06 | 79.96 | 80.03 | 6,778 | +0.06(+0.08%) |
Nov 10, 2014 | 79.93 | 80.01 | 79.71 | 79.97 | 19,217 | +0.24(+0.30%) |
Nov 07, 2014 | 79.67 | 79.76 | 79.54 | 79.73 | 7,772 | +0.04(+0.05%) |
Nov 06, 2014 | 79.30 | 79.69 | 79.30 | 79.69 | 24,782 | +0.41(+0.52%) |
Nov 05, 2014 | 79.54 | 79.54 | 79.00 | 79.28 | 11,721 | +0.36(+0.45%) |
Nov 04, 2014 | 79.14 | 79.14 | 78.66 | 78.92 | 38,420 | -0.31(-0.39%) |
Nov 03, 2014 | 79.55 | 79.67 | 79.18 | 79.23 | 28,420 | -0.04(-0.05%) |
Oct 31, 2014 | 78.87 | 79.27 | 78.86 | 79.27 | 17,867 | +1.10(+1.41%) |
Oct 30, 2014 | 77.74 | 78.33 | 77.70 | 78.16 | 13,850 | +0.65(+0.84%) |
Oct 29, 2014 | 77.95 | 77.95 | 77.30 | 77.51 | 9,178 | -0.39(-0.50%) |
Oct 28, 2014 | 76.97 | 77.90 | 76.97 | 77.90 | 16,538 | +1.23(+1.61%) |
Oct 27, 2014 | 76.57 | 76.67 | 76.79 | 76.67 | 22,050 | -0.12(-0.16%) |
Oct 24, 2014 | 76.59 | 76.79 | 76.36 | 76.79 | 35,476 | +0.40(+0.53%) |
Oct 23, 2014 | 76.04 | 76.72 | 76.04 | 76.38 | 19,001 | +0.93(+1.23%) |
Oct 22, 2014 | 76.20 | 76.31 | 75.45 | 75.45 | 38,387 | -0.56(-0.74%) |
Oct 21, 2014 | 74.98 | 76.06 | 74.98 | 76.01 | 22,448 | +1.54(+2.07%) |
Oct 20, 2014 | 73.89 | 74.51 | 73.88 | 74.47 | 13,223 | +0.59(+0.80%) |
Oct 17, 2014 | 74.10 | 74.39 | 73.62 | 73.88 | 38,686 | +0.58(+0.79%) |
Oct 16, 2014 | 72.46 | 73.56 | 72.22 | 73.30 | 44,146 | +0.45(+0.62%) |
Oct 15, 2014 | 71.70 | 73.13 | 71.64 | 72.85 | 63,859 | -0.39(-0.53%) |
Oct 14, 2014 | 73.45 | 73.73 | 72.82 | 73.24 | 44,730 | +0.55(+0.76%) |
Oct 13, 2014 | 73.84 | 73.89 | 72.68 | 72.68 | 95,072 | -1.20(-1.63%) |
Oct 10, 2014 | 74.76 | 74.76 | 73.87 | 73.89 | 147,316 | -0.93(-1.24%) |
Oct 09, 2014 | 76.01 | 76.06 | 74.73 | 74.82 | 12,896 | -1.38(-1.81%) |
Oct 08, 2014 | 74.85 | 76.20 | 74.65 | 76.20 | 19,092 | +0.95(+1.26%) |
Oct 07, 2014 | 75.64 | 75.97 | 75.16 | 75.25 | 11,100 | -1.06(-1.39%) |
Oct 06, 2014 | 76.81 | 76.81 | 76.10 | 76.31 | 15,584 | -0.14(-0.18%) |
Oct 03, 2014 | 76.33 | 76.63 | 76.21 | 76.45 | 23,895 | +0.69(+0.92%) |
Oct 02, 2014 | 75.42 | 75.95 | 75.04 | 75.75 | 17,129 | +0.08(+0.10%) |
Oct 01, 2014 | 76.08 | 76.34 | 75.42 | 75.67 | 11,371 | -0.89(-1.16%) |
Sep 30, 2014 | 77.23 | 77.23 | 76.55 | 76.56 | 33,242 | -0.47(-0.61%) |
Sep 29, 2014 | 76.78 | 77.24 | 76.63 | 77.03 | 15,953 | -0.18(-0.23%) |
Sep 26, 2014 | 76.68 | 77.32 | 76.68 | 77.21 | 8,218 | +0.45(+0.59%) |
Sep 25, 2014 | 77.31 | 77.31 | 76.65 | 76.76 | 18,386 | -1.14(-1.46%) |
Sep 24, 2014 | 77.42 | 77.90 | 77.07 | 77.90 | 26,183 | +0.43(+0.56%) |
Sep 23, 2014 | 77.84 | 77.98 | 77.35 | 77.47 | 16,216 | -0.51(-0.66%) |
Sep 22, 2014 | 78.29 | 78.29 | 77.77 | 77.98 | 14,221 | -0.92(-1.17%) |
Sep 19, 2014 | 79.48 | 79.48 | 78.65 | 78.90 | 17,680 | -0.17(-0.21%) |
Sep 18, 2014 | 79.01 | 79.17 | 78.96 | 79.07 | 5,207 | +0.21(+0.27%) |
Sep 17, 2014 | 78.84 | 79.10 | 78.73 | 78.85 | 13,278 | +0.31(+0.40%) |
Sep 16, 2014 | 78.22 | 78.74 | 78.05 | 78.54 | 11,632 | +0.36(+0.46%) |
Sep 15, 2014 | 78.34 | 78.34 | 78.04 | 78.18 | 4,691 | -0.27(-0.34%) |
Sep 12, 2014 | 78.83 | 78.84 | 78.41 | 78.45 | 22,411 | -0.49(-0.62%) |
Sep 11, 2014 | 78.74 | 78.94 | 78.59 | 78.94 | 1,980 | +0.22(+0.28%) |
Sep 10, 2014 | 78.43 | 78.80 | 78.27 | 78.72 | 22,848 | +0.18(+0.23%) |
Sep 09, 2014 | 78.77 | 78.93 | 78.43 | 78.53 | 31,549 | -0.63(-0.79%) |
Sep 08, 2014 | 79.24 | 79.25 | 78.93 | 79.16 | 12,587 | +0.03(+0.03%) |
Sep 05, 2014 | 78.70 | 79.20 | 78.70 | 79.13 | 21,426 | +0.04(+0.05%) |
Sep 04, 2014 | 79.45 | 79.03 | 79.09 | 79.09 | 15,028 | +0.06(+0.08%) |
Sep 03, 2014 | 79.59 | 79.59 | 79.03 | 79.03 | 31,843 | -0.30(-0.38%) |
Sep 02, 2014 | 79.35 | 79.35 | 79.05 | 79.33 | 5,975 | +0.18(+0.23%) |
Aug 29, 2014 | 77.28 | 79.15 | 79.15 | 79.15 | 16,748 | +0.20(+0.26%) |
Aug 28, 2014 | 78.78 | 78.98 | 79.01 | 78.95 | 23,945 | -0.06(-0.08%) |
Aug 27, 2014 | 79.17 | 79.21 | 78.97 | 79.01 | 10,214 | -0.20(-0.26%) |
Aug 26, 2014 | 78.85 | 79.21 | 78.85 | 79.21 | 25,667 | +0.51(+0.64%) |
Aug 25, 2014 | 78.85 | 79.02 | 78.71 | 78.71 | 4,297 | +0.17(+0.22%) |
Aug 22, 2014 | 78.52 | 78.67 | 78.35 | 78.53 | 18,698 | +0.10(+0.13%) |
Aug 21, 2014 | 78.39 | 78.43 | 78.37 | 78.43 | 6,130 | -0.02(-0.03%) |
Aug 20, 2014 | 78.26 | 78.45 | 78.26 | 78.45 | 2,165 | +0.20(+0.26%) |
Aug 19, 2014 | 78.21 | 78.31 | 78.21 | 78.25 | 21,627 | +0.54(+0.70%) |
Aug 18, 2014 | 77.53 | 77.94 | 77.53 | 77.71 | 18,779 | +0.68(+0.89%) |
Aug 15, 2014 | 77.35 | 77.48 | 76.62 | 77.02 | 12,781 | -0.07(-0.10%) |
Aug 14, 2014 | 76.91 | 77.11 | 76.91 | 77.10 | 16,423 | +0.33(+0.43%) |
Aug 13, 2014 | 76.74 | 76.84 | 76.44 | 76.77 | 10,599 | +0.62(+0.81%) |
Aug 12, 2014 | 76.73 | 76.73 | 76.11 | 76.15 | 9,271 | -0.42(-0.55%) |
Aug 11, 2014 | 76.51 | 76.91 | 76.51 | 76.57 | 20,640 | +0.43(+0.57%) |
Aug 08, 2014 | 75.47 | 76.05 | 75.44 | 76.14 | 31,916 | +0.86(+1.14%) |
Aug 07, 2014 | 76.14 | 76.14 | 75.28 | 75.29 | 15,234 | -0.39(-0.51%) |
Aug 06, 2014 | 75.27 | 76.10 | 75.27 | 75.67 | 21,579 | +0.05(+0.06%) |
Aug 05, 2014 | 75.83 | 76.13 | 75.27 | 75.63 | 34,854 | -0.52(-0.69%) |
Aug 04, 2014 | 75.91 | 76.29 | 75.28 | 76.15 | 20,936 | +0.49(+0.64%) |
Aug 01, 2014 | 75.73 | 75.73 | 75.30 | 75.66 | 9,163 | -0.29(-0.39%) |
Jul 31, 2014 | 76.73 | 76.80 | 75.96 | 75.96 | 19,419 | -1.55(-2.00%) |
Jul 30, 2014 | 77.55 | 77.55 | 77.25 | 77.51 | 9,965 | -0.11(-0.14%) |
Jul 29, 2014 | 77.70 | 77.91 | 77.53 | 77.62 | 12,143 | +0.06(+0.08%) |
Jul 28, 2014 | 77.79 | 77.79 | 77.25 | 77.56 | 10,284 | -0.07(-0.09%) |
Jul 25, 2014 | 78.21 | 78.21 | 77.59 | 77.63 | 15,246 | -0.73(-0.93%) |
Jul 24, 2014 | 78.42 | 78.48 | 78.18 | 78.36 | 14,077 | +0.20(+0.26%) |
Jul 23, 2014 | 78.35 | 78.35 | 78.16 | 78.16 | 26,743 | +0.03(+0.04%) |
Jul 22, 2014 | 77.97 | 78.28 | 77.97 | 78.13 | 6,227 | +0.52(+0.68%) |
Jul 21, 2014 | 77.34 | 77.72 | 77.34 | 77.60 | 7,212 | -0.20(-0.26%) |
Jul 18, 2014 | 77.70 | 77.89 | 77.70 | 77.81 | 6,729 | +0.79(+1.03%) |
Jul 17, 2014 | 77.95 | 77.98 | 77.02 | 77.02 | 41,963 | -0.96(-1.23%) |
Jul 16, 2014 | 78.14 | 78.14 | 77.70 | 77.97 | 8,281 | +0.17(+0.22%) |
Jul 15, 2014 | 78.20 | 78.20 | 77.70 | 77.80 | 12,755 | -0.34(-0.44%) |
Jul 14, 2014 | 78.12 | 78.28 | 78.03 | 78.14 | 10,243 | +0.40(+0.51%) |
Jul 11, 2014 | 77.61 | 77.78 | 77.47 | 77.74 | 24,034 | +0.00(+0.00%) |
Jul 10, 2014 | 77.35 | 78.00 | 77.35 | 77.74 | 11,964 | -0.21(-0.27%) |
Jul 09, 2014 | 78.06 | 78.19 | 77.95 | 77.95 | 9,926 | +0.08(+0.11%) |
Jul 08, 2014 | 78.39 | 78.39 | 77.71 | 77.87 | 16,555 | -0.74(-0.94%) |
Jul 07, 2014 | 78.75 | 79.07 | 78.56 | 78.61 | 18,896 | -0.60(-0.75%) |
Jul 03, 2014 | 79.09 | 79.20 | 79.20 | 79.20 | 2,718 | +0.48(+0.61%) |
Jul 02, 2014 | 79.47 | 79.47 | 78.73 | 78.73 | 5,275 | -0.25(-0.31%) |
Jul 01, 2014 | 79.08 | 79.19 | 78.89 | 78.97 | 10,132 | +0.73(+0.93%) |
Jun 30, 2014 | 77.72 | 78.31 | 77.72 | 78.25 | 25,398 | +0.28(+0.35%) |
Jun 27, 2014 | 78.00 | 78.05 | 77.88 | 77.97 | 4,629 | +0.21(+0.27%) |
Jun 26, 2014 | 77.43 | 77.89 | 77.43 | 77.76 | 56,390 | -0.16(-0.20%) |
Jun 25, 2014 | 77.65 | 77.92 | 77.55 | 77.92 | 16,633 | +0.37(+0.47%) |
Jun 24, 2014 | 77.98 | 78.37 | 77.55 | 77.55 | 3,608 | -0.56(-0.72%) |
Jun 23, 2014 | 78.31 | 78.31 | 78.00 | 78.11 | 8,020 | -0.09(-0.12%) |
Jun 20, 2014 | 78.15 | 78.20 | 77.91 | 78.20 | 16,240 | +0.26(+0.33%) |
Jun 19, 2014 | 78.15 | 78.15 | 77.79 | 77.94 | 38,051 | +0.30(+0.39%) |
Jun 18, 2014 | 77.51 | 77.64 | 77.26 | 77.64 | 7,881 | +0.25(+0.32%) |
Jun 17, 2014 | 76.79 | 77.47 | 76.79 | 77.39 | 3,301 | +0.42(+0.55%) |
Jun 16, 2014 | 77.22 | 77.22 | 76.63 | 76.97 | 22,656 | +0.08(+0.11%) |
Jun 13, 2014 | 76.68 | 77.01 | 76.68 | 76.89 | 6,998 | +0.29(+0.37%) |
Jun 12, 2014 | 77.18 | 77.19 | 76.60 | 76.60 | 11,949 | -0.56(-0.73%) |
Jun 11, 2014 | 77.27 | 77.33 | 77.02 | 77.16 | 5,358 | -0.24(-0.31%) |
Jun 10, 2014 | 77.42 | 77.44 | 77.29 | 77.40 | 16,239 | +0.20(+0.26%) |
Jun 06, 2014 | 76.96 | 77.28 | 76.96 | 77.20 | 16,474 | +0.51(+0.67%) |
Jun 05, 2014 | 76.13 | 76.71 | 75.82 | 76.69 | 14,847 | +0.86(+1.13%) |
Jun 04, 2014 | 75.47 | 75.90 | 75.47 | 75.83 | 19,111 | +0.14(+0.18%) |
Jun 03, 2014 | 75.44 | 75.69 | 75.31 | 75.69 | 106,182 | -0.02(-0.02%) |
Jun 02, 2014 | 75.76 | 75.76 | 75.26 | 75.71 | 18,653 | +0.12(+0.16%) |
May 30, 2014 | 75.80 | 75.83 | 75.58 | 75.59 | 14,257 | -0.18(-0.24%) |
May 29, 2014 | 75.60 | 75.77 | 75.53 | 75.77 | 7,589 | +0.17(+0.23%) |
May 28, 2014 | 75.40 | 75.60 | 75.30 | 75.60 | 7,737 | -0.02(-0.02%) |
May 27, 2014 | 75.48 | 75.70 | 75.41 | 75.62 | 8,090 | +0.62(+0.82%) |
May 23, 2014 | 74.61 | 75.00 | 75.00 | 75.00 | 17,292 | +0.37(+0.49%) |
May 22, 2014 | 74.28 | 74.63 | 74.24 | 74.63 | 5,032 | +0.58(+0.78%) |
May 21, 2014 | 74.13 | 74.13 | 73.96 | 74.05 | 913 | +0.32(+0.44%) |
May 20, 2014 | 74.12 | 74.12 | 73.39 | 73.73 | 22,180 | -0.58(-0.78%) |
May 19, 2014 | 74.20 | 74.31 | 73.99 | 74.31 | 24,419 | +0.54(+0.74%) |
May 16, 2014 | 73.41 | 73.86 | 73.32 | 73.77 | 15,847 | +0.15(+0.20%) |
May 15, 2014 | 73.62 | 73.62 | 73.09 | 73.62 | 4,233 | -0.54(-0.73%) |
May 14, 2014 | 74.64 | 74.64 | 74.16 | 74.16 | 13,257 | -0.88(-1.18%) |
May 13, 2014 | 75.09 | 75.09 | 74.94 | 75.05 | 13,637 | -0.05(-0.06%) |
May 12, 2014 | 74.37 | 75.12 | 74.37 | 75.09 | 14,846 | +1.09(+1.47%) |
May 09, 2014 | 73.59 | 74.04 | 73.59 | 74.01 | 18,470 | +0.25(+0.34%) |
May 08, 2014 | 74.18 | 74.60 | 73.68 | 73.76 | 32,352 | +0.03(+0.04%) |
May 07, 2014 | 73.76 | 73.85 | 73.27 | 73.73 | 8,391 | -0.10(-0.14%) |
May 06, 2014 | 74.36 | 74.51 | 73.82 | 73.83 | 14,308 | -0.64(-0.86%) |
May 05, 2014 | 74.24 | 74.63 | 74.20 | 74.47 | 25,078 | -0.10(-0.13%) |
May 02, 2014 | 74.91 | 74.91 | 74.57 | 74.57 | 22,685 | +0.31(+0.42%) |