Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.45 | 74.49 | 74.42 | 74.48 | 850,946 | -0.01(-0.01%) |
Apr 29, 2015 | 74.46 | 74.49 | 74.44 | 74.49 | 525,755 | +0.01(+0.01%) |
Apr 28, 2015 | 74.48 | 74.51 | 74.48 | 74.48 | 577,096 | -0.04(-0.05%) |
Apr 27, 2015 | 74.52 | 74.52 | 74.50 | 74.51 | 500,536 | -0.01(-0.01%) |
Apr 24, 2015 | 74.52 | 74.53 | 74.51 | 74.52 | 462,447 | +0.03(+0.04%) |
Apr 23, 2015 | 74.47 | 74.50 | 74.47 | 74.50 | 640,065 | +0.04(+0.05%) |
Apr 22, 2015 | 74.48 | 74.50 | 74.46 | 74.46 | 663,405 | -0.06(-0.08%) |
Apr 21, 2015 | 74.51 | 74.52 | 74.47 | 74.52 | 644,644 | +0.01(+0.01%) |
Apr 20, 2015 | 74.51 | 74.53 | 74.49 | 74.51 | 525,257 | -0.01(-0.01%) |
Apr 17, 2015 | 74.51 | 74.55 | 74.51 | 74.52 | 828,678 | -0.04(-0.05%) |
Apr 16, 2015 | 74.54 | 74.57 | 74.51 | 74.56 | 13,012,619 | +0.04(+0.05%) |
Apr 15, 2015 | 74.51 | 74.53 | 74.51 | 74.52 | 879,898 | +0.00(+0.00%) |
Apr 14, 2015 | 74.51 | 74.54 | 74.50 | 74.52 | 511,863 | +0.04(+0.05%) |
Apr 13, 2015 | 74.44 | 74.49 | 74.44 | 74.49 | 859,669 | +0.04(+0.06%) |
Apr 10, 2015 | 74.47 | 74.48 | 74.44 | 74.44 | 700,096 | -0.02(-0.02%) |
Apr 09, 2015 | 74.47 | 74.48 | 74.45 | 74.46 | 523,094 | -0.03(-0.04%) |
Apr 08, 2015 | 74.50 | 74.51 | 74.45 | 74.49 | 1,238,377 | +0.00(+0.00%) |
Apr 07, 2015 | 74.49 | 74.51 | 74.49 | 74.49 | 620,468 | -0.05(-0.07%) |
Apr 06, 2015 | 74.58 | 74.58 | 74.51 | 74.54 | 1,324,569 | +0.06(+0.08%) |
Apr 02, 2015 | 74.49 | 74.48 | 74.48 | 74.48 | 733,279 | -0.01(-0.01%) |
Apr 01, 2015 | 74.45 | 74.49 | 74.45 | 74.49 | 2,539,649 | +0.03(+0.04%) |
Mar 31, 2015 | 74.41 | 74.46 | 74.40 | 74.46 | 1,180,161 | +0.06(+0.08%) |
Mar 30, 2015 | 74.41 | 74.42 | 74.39 | 74.39 | 904,768 | -0.01(-0.01%) |
Mar 27, 2015 | 74.38 | 74.41 | 74.38 | 74.40 | 678,625 | +0.04(+0.06%) |
Mar 26, 2015 | 74.37 | 74.37 | 74.32 | 74.36 | 1,098,284 | -0.04(-0.05%) |
Mar 25, 2015 | 74.41 | 74.42 | 74.37 | 74.39 | 1,062,446 | -0.02(-0.02%) |
Mar 24, 2015 | 74.39 | 74.41 | 74.36 | 74.41 | 610,909 | +0.03(+0.04%) |
Mar 23, 2015 | 74.37 | 74.39 | 74.34 | 74.39 | 779,698 | +0.03(+0.04%) |
Mar 20, 2015 | 74.37 | 74.38 | 74.34 | 74.36 | 822,960 | +0.05(+0.07%) |
Mar 19, 2015 | 74.34 | 74.37 | 74.30 | 74.31 | 400,104 | -0.10(-0.13%) |
Mar 18, 2015 | 74.23 | 74.41 | 74.19 | 74.40 | 995,762 | +0.18(+0.24%) |
Mar 17, 2015 | 74.27 | 74.27 | 74.23 | 74.23 | 1,431,358 | -0.02(-0.02%) |
Mar 16, 2015 | 74.24 | 74.28 | 74.24 | 74.24 | 1,064,801 | +0.01(+0.01%) |
Mar 13, 2015 | 74.22 | 74.27 | 74.22 | 74.24 | 497,628 | +0.01(+0.01%) |
Mar 12, 2015 | 74.24 | 74.27 | 74.21 | 74.23 | 1,320,227 | +0.02(+0.02%) |
Mar 11, 2015 | 74.21 | 74.23 | 74.18 | 74.21 | 692,543 | +0.00(+0.00%) |
Mar 10, 2015 | 74.24 | 74.24 | 74.18 | 74.21 | 1,185,201 | +0.02(+0.02%) |
Mar 09, 2015 | 74.16 | 74.19 | 74.15 | 74.19 | 418,624 | +0.04(+0.05%) |
Mar 06, 2015 | 74.13 | 74.17 | 74.12 | 74.16 | 573,710 | -0.08(-0.11%) |
Mar 05, 2015 | 74.24 | 74.26 | 74.22 | 74.24 | 441,011 | +0.03(+0.04%) |
Mar 04, 2015 | 74.22 | 74.24 | 74.21 | 74.21 | 653,125 | +0.02(+0.02%) |
Mar 03, 2015 | 74.21 | 74.23 | 74.18 | 74.19 | 1,469,289 | -0.02(-0.02%) |
Mar 02, 2015 | 74.24 | 74.26 | 74.21 | 74.21 | 3,685,928 | -0.06(-0.08%) |
Feb 27, 2015 | 74.28 | 74.29 | 74.24 | 74.27 | 3,538,845 | +0.03(+0.04%) |
Feb 26, 2015 | 74.25 | 74.28 | 74.23 | 74.24 | 605,088 | -0.07(-0.09%) |
Feb 25, 2015 | 74.28 | 74.31 | 74.28 | 74.31 | 553,479 | +0.00(+0.00%) |
Feb 24, 2015 | 74.24 | 74.32 | 74.20 | 74.31 | 550,609 | +0.06(+0.08%) |
Feb 23, 2015 | 74.24 | 74.26 | 74.22 | 74.25 | 815,947 | +0.04(+0.05%) |
Feb 20, 2015 | 74.27 | 74.29 | 74.19 | 74.22 | 473,521 | -0.01(-0.01%) |
Feb 19, 2015 | 74.23 | 74.29 | 74.22 | 74.23 | 848,529 | -0.04(-0.06%) |
Feb 18, 2015 | 74.20 | 74.30 | 74.17 | 74.27 | 1,138,565 | +0.09(+0.12%) |
Feb 17, 2015 | 74.20 | 74.24 | 74.16 | 74.18 | 641,400 | -0.03(-0.05%) |
Feb 13, 2015 | 74.24 | 74.22 | 74.22 | 74.22 | 1,275,683 | +0.00(+0.00%) |
Feb 12, 2015 | 74.22 | 74.25 | 74.20 | 74.22 | 1,181,812 | +0.03(+0.04%) |
Feb 11, 2015 | 74.21 | 74.21 | 74.18 | 74.19 | 958,544 | +0.01(+0.01%) |
Feb 10, 2015 | 74.21 | 74.21 | 74.17 | 74.18 | 1,362,272 | -0.02(-0.02%) |
Feb 09, 2015 | 74.23 | 74.23 | 74.19 | 74.20 | 1,843,162 | -0.01(-0.01%) |
Feb 06, 2015 | 74.27 | 74.27 | 74.19 | 74.21 | 883,064 | -0.18(-0.24%) |
Feb 05, 2015 | 74.40 | 74.40 | 74.37 | 74.38 | 488,541 | -0.03(-0.04%) |
Feb 04, 2015 | 74.38 | 74.43 | 74.35 | 74.41 | 910,284 | +0.01(+0.02%) |
Feb 03, 2015 | 74.44 | 74.44 | 74.38 | 74.40 | 1,157,578 | -0.06(-0.08%) |
Feb 02, 2015 | 74.48 | 74.49 | 74.43 | 74.46 | 2,148,351 | -0.02(-0.03%) |
Jan 30, 2015 | 74.45 | 74.49 | 74.39 | 74.49 | 541,196 | +0.09(+0.12%) |
Jan 29, 2015 | 74.40 | 74.40 | 74.36 | 74.40 | 588,795 | -0.03(-0.04%) |
Jan 28, 2015 | 74.36 | 74.43 | 74.35 | 74.43 | 848,643 | +0.05(+0.07%) |
Jan 27, 2015 | 74.38 | 74.40 | 74.35 | 74.37 | 473,341 | +0.04(+0.06%) |
Jan 26, 2015 | 74.36 | 74.37 | 74.32 | 74.33 | 1,798,465 | -0.04(-0.06%) |
Jan 23, 2015 | 74.36 | 74.38 | 74.34 | 74.37 | 1,243,393 | +0.04(+0.05%) |
Jan 22, 2015 | 74.39 | 74.39 | 74.31 | 74.34 | 671,134 | -0.03(-0.04%) |
Jan 21, 2015 | 74.36 | 74.41 | 74.35 | 74.36 | 691,806 | +0.00(+0.00%) |
Jan 20, 2015 | 74.39 | 74.43 | 74.36 | 74.36 | 794,000 | -0.04(-0.05%) |
Jan 16, 2015 | 74.44 | 74.44 | 74.38 | 74.40 | 862,785 | -0.07(-0.09%) |
Jan 15, 2015 | 74.37 | 74.47 | 74.36 | 74.47 | 659,256 | +0.11(+0.15%) |
Jan 14, 2015 | 74.37 | 74.40 | 74.36 | 74.36 | 788,058 | +0.04(+0.06%) |
Jan 13, 2015 | 74.28 | 74.32 | 74.25 | 74.31 | 599,593 | +0.04(+0.06%) |
Jan 12, 2015 | 74.27 | 74.29 | 74.24 | 74.27 | 732,140 | +0.04(+0.06%) |
Jan 09, 2015 | 74.22 | 74.27 | 74.22 | 74.22 | 481,630 | +0.06(+0.08%) |
Jan 08, 2015 | 74.16 | 74.19 | 74.15 | 74.16 | 984,037 | -0.01(-0.01%) |
Jan 07, 2015 | 74.15 | 74.18 | 74.13 | 74.17 | 877,087 | +0.04(+0.05%) |
Jan 06, 2015 | 74.12 | 74.22 | 74.12 | 74.14 | 1,094,543 | +0.04(+0.05%) |
Jan 05, 2015 | 74.04 | 74.11 | 74.04 | 74.10 | 1,385,315 | +0.00(+0.00%) |
Jan 02, 2015 | 74.06 | 74.10 | 74.04 | 74.10 | 1,979,901 | +0.08(+0.11%) |
Dec 31, 2014 | 74.04 | 74.02 | 74.02 | 74.02 | 826,105 | -0.03(-0.04%) |
Dec 30, 2014 | 74.06 | 74.08 | 74.03 | 74.05 | 759,659 | +0.03(+0.04%) |
Dec 29, 2014 | 74.00 | 74.03 | 74.00 | 74.02 | 855,046 | +0.07(+0.09%) |
Dec 26, 2014 | 73.93 | 73.98 | 73.93 | 73.95 | 472,693 | -0.03(-0.04%) |
Dec 24, 2014 | 73.94 | 73.98 | 73.98 | 73.98 | 1,093,525 | +0.04(+0.05%) |
Dec 23, 2014 | 74.01 | 74.01 | 73.94 | 73.94 | 1,236,660 | -0.08(-0.11%) |
Dec 22, 2014 | 74.00 | 74.04 | 74.00 | 74.02 | 776,394 | +0.02(+0.02%) |
Dec 19, 2014 | 74.09 | 74.09 | 74.00 | 74.00 | 896,095 | -0.05(-0.07%) |
Dec 18, 2014 | 74.03 | 74.06 | 74.03 | 74.05 | 1,151,688 | -0.04(-0.06%) |
Dec 17, 2014 | 74.15 | 74.23 | 74.04 | 74.10 | 1,103,535 | -0.07(-0.09%) |
Dec 16, 2014 | 74.19 | 74.20 | 74.14 | 74.17 | 1,414,642 | +0.04(+0.06%) |
Dec 15, 2014 | 74.15 | 74.18 | 74.12 | 74.12 | 1,897,014 | -0.05(-0.07%) |
Dec 12, 2014 | 74.17 | 74.23 | 74.14 | 74.18 | 1,075,942 | +0.07(+0.09%) |
Dec 11, 2014 | 74.12 | 74.12 | 74.09 | 74.11 | 774,807 | -0.04(-0.05%) |
Dec 10, 2014 | 74.07 | 74.16 | 74.07 | 74.14 | 838,115 | +0.06(+0.08%) |
Dec 09, 2014 | 74.11 | 74.13 | 74.07 | 74.08 | 621,979 | +0.03(+0.04%) |
Dec 08, 2014 | 74.05 | 74.07 | 74.03 | 74.05 | 487,777 | -0.01(-0.01%) |
Dec 05, 2014 | 74.06 | 74.10 | 74.05 | 74.06 | 564,006 | -0.14(-0.19%) |
Dec 04, 2014 | 74.18 | 74.20 | 74.17 | 74.20 | 1,028,735 | +0.04(+0.06%) |
Dec 03, 2014 | 74.19 | 74.19 | 74.15 | 74.16 | 892,579 | -0.04(-0.05%) |
Dec 02, 2014 | 74.22 | 74.22 | 74.18 | 74.19 | 941,933 | -0.04(-0.06%) |
Dec 01, 2014 | 74.29 | 74.31 | 74.24 | 74.24 | 2,825,736 | -0.00(-0.00%) |
Nov 28, 2014 | 74.26 | 74.26 | 74.23 | 74.24 | 364,988 | +0.03(+0.04%) |
Nov 26, 2014 | 74.20 | 74.21 | 74.21 | 74.21 | 959,036 | +0.01(+0.01%) |
Nov 25, 2014 | 74.19 | 74.22 | 74.18 | 74.20 | 539,704 | +0.01(+0.01%) |
Nov 24, 2014 | 74.15 | 74.20 | 74.15 | 74.20 | 1,806,348 | +0.01(+0.01%) |
Nov 21, 2014 | 74.20 | 74.20 | 74.18 | 74.19 | 1,197,326 | +0.02(+0.02%) |
Nov 20, 2014 | 74.19 | 74.20 | 74.15 | 74.17 | 826,136 | +0.02(+0.02%) |
Nov 19, 2014 | 74.13 | 74.19 | 74.13 | 74.15 | 1,098,304 | -0.01(-0.01%) |
Nov 18, 2014 | 74.18 | 74.18 | 74.15 | 74.16 | 26,684,038 | -0.01(-0.01%) |
Nov 17, 2014 | 74.16 | 74.18 | 74.15 | 74.17 | 970,498 | -0.01(-0.01%) |
Nov 14, 2014 | 74.13 | 74.18 | 74.11 | 74.18 | 1,215,279 | +0.04(+0.05%) |
Nov 13, 2014 | 74.13 | 74.15 | 74.13 | 74.14 | 852,000 | +0.02(+0.02%) |
Nov 12, 2014 | 74.13 | 74.15 | 74.11 | 74.13 | 1,021,419 | +0.03(+0.04%) |
Nov 11, 2014 | 74.08 | 74.20 | 74.07 | 74.10 | 662,506 | -0.01(-0.01%) |
Nov 10, 2014 | 74.16 | 74.18 | 74.11 | 74.11 | 1,577,462 | -0.05(-0.07%) |
Nov 07, 2014 | 74.14 | 74.18 | 74.13 | 74.16 | 1,585,871 | +0.05(+0.07%) |
Nov 06, 2014 | 74.11 | 74.13 | 74.10 | 74.11 | 930,733 | -0.02(-0.02%) |
Nov 05, 2014 | 74.13 | 74.13 | 74.12 | 74.13 | 1,472,417 | -0.02(-0.02%) |
Nov 04, 2014 | 74.12 | 74.16 | 74.09 | 74.14 | 1,344,630 | -0.01(-0.01%) |
Nov 03, 2014 | 74.20 | 74.20 | 74.11 | 74.15 | 16,220,628 | -0.01(-0.01%) |
Oct 31, 2014 | 74.14 | 74.18 | 74.14 | 74.16 | 2,021,703 | -0.02(-0.02%) |
Oct 30, 2014 | 74.17 | 74.21 | 74.16 | 74.18 | 1,696,975 | +0.03(+0.04%) |
Oct 29, 2014 | 74.24 | 74.25 | 74.15 | 74.15 | 1,658,576 | -0.10(-0.13%) |
Oct 28, 2014 | 74.27 | 74.28 | 74.24 | 74.25 | 843,182 | -0.02(-0.02%) |
Oct 27, 2014 | 74.25 | 74.27 | 74.27 | 74.27 | 1,050,413 | +0.00(+0.00%) |
Oct 24, 2014 | 74.24 | 74.27 | 74.24 | 74.27 | 1,337,843 | +0.02(+0.02%) |
Oct 23, 2014 | 74.24 | 74.26 | 74.23 | 74.25 | 1,235,212 | -0.03(-0.05%) |
Oct 22, 2014 | 74.27 | 74.28 | 74.26 | 74.28 | 2,071,832 | -0.02(-0.02%) |
Oct 21, 2014 | 74.28 | 74.32 | 74.28 | 74.30 | 1,549,477 | -0.02(-0.02%) |
Oct 20, 2014 | 74.28 | 74.32 | 74.28 | 74.32 | 1,301,796 | +0.04(+0.06%) |
Oct 17, 2014 | 74.29 | 74.30 | 74.26 | 74.28 | 2,324,199 | -0.04(-0.06%) |
Oct 16, 2014 | 74.38 | 74.39 | 74.30 | 74.32 | 31,084,700 | -0.04(-0.06%) |
Oct 15, 2014 | 74.27 | 74.48 | 74.34 | 74.36 | 2,885,740 | +0.10(+0.13%) |
Oct 14, 2014 | 74.26 | 74.28 | 74.24 | 74.27 | 2,545,460 | +0.04(+0.06%) |
Oct 13, 2014 | 74.24 | 74.75 | 74.21 | 74.22 | 1,415,036 | +0.03(+0.04%) |
Oct 10, 2014 | 74.17 | 74.20 | 74.15 | 74.20 | 718,699 | +0.03(+0.05%) |
Oct 09, 2014 | 74.15 | 74.18 | 74.14 | 74.16 | 711,513 | +0.00(+0.00%) |
Oct 08, 2014 | 74.07 | 74.17 | 74.07 | 74.16 | 1,561,527 | +0.08(+0.11%) |
Oct 07, 2014 | 74.05 | 74.09 | 74.05 | 74.08 | 1,523,423 | +0.04(+0.06%) |
Oct 06, 2014 | 74.02 | 74.05 | 74.00 | 74.04 | 960,829 | +0.07(+0.09%) |
Oct 03, 2014 | 74.00 | 74.00 | 73.96 | 73.97 | 2,409,936 | -0.07(-0.09%) |
Oct 02, 2014 | 74.06 | 74.07 | 74.02 | 74.04 | 2,088,123 | -0.01(-0.01%) |
Oct 01, 2014 | 74.03 | 74.07 | 74.01 | 74.05 | 23,904,964 | +0.08(+0.11%) |
Sep 30, 2014 | 73.97 | 73.99 | 73.95 | 73.97 | 1,722,849 | -0.02(-0.02%) |
Sep 29, 2014 | 73.99 | 74.00 | 73.97 | 73.99 | 609,228 | +0.02(+0.02%) |
Sep 26, 2014 | 73.99 | 73.99 | 73.94 | 73.97 | 1,698,125 | -0.04(-0.05%) |
Sep 25, 2014 | 73.94 | 74.00 | 73.94 | 74.00 | 1,020,036 | +0.05(+0.07%) |
Sep 24, 2014 | 73.96 | 73.98 | 73.94 | 73.95 | 1,663,323 | -0.03(-0.04%) |
Sep 23, 2014 | 73.94 | 73.98 | 73.94 | 73.98 | 852,118 | +0.02(+0.02%) |
Sep 22, 2014 | 73.93 | 73.96 | 73.93 | 73.96 | 380,012 | +0.05(+0.07%) |
Sep 19, 2014 | 73.90 | 73.93 | 73.89 | 73.91 | 485,969 | -0.01(-0.01%) |
Sep 18, 2014 | 73.89 | 73.92 | 73.88 | 73.92 | 478,762 | +0.01(+0.01%) |
Sep 17, 2014 | 73.93 | 74.03 | 73.90 | 73.91 | 618,818 | -0.08(-0.11%) |
Sep 16, 2014 | 73.96 | 73.99 | 73.93 | 73.99 | 1,855,581 | +0.04(+0.06%) |
Sep 15, 2014 | 73.93 | 73.95 | 73.93 | 73.94 | 492,397 | +0.03(+0.05%) |
Sep 12, 2014 | 73.90 | 73.93 | 73.90 | 73.91 | 389,081 | -0.02(-0.02%) |
Sep 11, 2014 | 73.94 | 73.95 | 73.92 | 73.93 | 885,262 | +0.01(+0.01%) |
Sep 10, 2014 | 73.90 | 73.93 | 73.90 | 73.92 | 420,351 | +0.01(+0.01%) |
Sep 09, 2014 | 73.95 | 73.96 | 73.91 | 73.91 | 579,141 | -0.04(-0.06%) |
Sep 08, 2014 | 74.00 | 74.01 | 73.95 | 73.95 | 609,346 | -0.04(-0.06%) |
Sep 05, 2014 | 74.00 | 74.01 | 73.99 | 74.00 | 482,177 | +0.03(+0.04%) |
Sep 04, 2014 | 73.97 | 74.00 | 73.94 | 73.97 | 1,945,525 | -0.01(-0.01%) |
Sep 03, 2014 | 73.96 | 73.99 | 73.95 | 73.98 | 846,936 | +0.02(+0.02%) |
Sep 02, 2014 | 74.00 | 74.00 | 73.96 | 73.96 | 15,446,456 | -0.06(-0.08%) |
Aug 29, 2014 | 73.99 | 74.02 | 74.02 | 74.02 | 589,384 | +0.04(+0.05%) |
Aug 28, 2014 | 73.96 | 74.00 | 73.96 | 73.99 | 524,735 | +0.02(+0.02%) |
Aug 27, 2014 | 73.96 | 73.97 | 73.96 | 73.97 | 540,869 | +0.02(+0.02%) |
Aug 26, 2014 | 73.95 | 73.96 | 73.94 | 73.95 | 425,279 | +0.03(+0.04%) |
Aug 25, 2014 | 73.94 | 73.95 | 73.93 | 73.93 | 1,309,913 | -0.03(-0.04%) |
Aug 22, 2014 | 73.95 | 73.98 | 73.94 | 73.95 | 867,088 | -0.02(-0.02%) |
Aug 21, 2014 | 73.96 | 74.01 | 73.96 | 73.97 | 823,264 | +0.00(+0.00%) |
Aug 20, 2014 | 74.02 | 74.02 | 73.96 | 73.97 | 763,767 | -0.07(-0.09%) |
Aug 19, 2014 | 74.05 | 74.05 | 74.02 | 74.04 | 1,196,599 | +0.00(+0.00%) |
Aug 18, 2014 | 74.00 | 74.03 | 74.00 | 74.04 | 824,723 | +0.00(+0.00%) |
Aug 15, 2014 | 74.01 | 74.09 | 74.01 | 74.04 | 1,041,397 | +0.00(+0.00%) |
Aug 14, 2014 | 74.00 | 74.06 | 74.00 | 74.04 | 1,115,223 | +0.02(+0.02%) |
Aug 13, 2014 | 74.04 | 74.04 | 74.01 | 74.02 | 809,754 | +0.04(+0.05%) |
Aug 12, 2014 | 74.00 | 74.01 | 73.98 | 73.99 | 1,813,873 | +0.00(+0.00%) |
Aug 11, 2014 | 74.01 | 74.01 | 73.99 | 73.99 | 1,445,391 | +0.00(+0.00%) |
Aug 08, 2014 | 74.02 | 74.04 | 74.00 | 73.99 | 571,846 | -0.04(-0.06%) |
Aug 07, 2014 | 74.01 | 74.03 | 73.97 | 74.03 | 1,290,540 | +0.03(+0.05%) |
Aug 06, 2014 | 73.99 | 74.01 | 73.98 | 74.00 | 1,085,572 | +0.02(+0.02%) |
Aug 05, 2014 | 73.95 | 74.00 | 73.95 | 73.98 | 1,461,050 | +0.00(+0.00%) |
Aug 04, 2014 | 73.97 | 73.99 | 73.96 | 73.98 | 1,622,013 | +0.00(+0.00%) |
Aug 01, 2014 | 73.91 | 73.99 | 73.91 | 73.98 | 22,659,366 | +0.09(+0.13%) |
Jul 31, 2014 | 73.85 | 73.89 | 73.83 | 73.89 | 1,653,371 | +0.03(+0.05%) |
Jul 30, 2014 | 73.85 | 73.85 | 73.81 | 73.85 | 1,269,247 | -0.03(-0.05%) |
Jul 29, 2014 | 73.88 | 73.89 | 73.87 | 73.89 | 291,774 | +0.02(+0.02%) |
Jul 28, 2014 | 73.88 | 73.89 | 73.87 | 73.87 | 2,614,442 | -0.03(-0.05%) |
Jul 25, 2014 | 73.90 | 73.91 | 73.89 | 73.90 | 2,657,478 | +0.01(+0.01%) |
Jul 24, 2014 | 73.89 | 73.90 | 73.88 | 73.89 | 252,890 | -0.03(-0.04%) |
Jul 23, 2014 | 73.93 | 73.93 | 73.91 | 73.92 | 546,961 | +0.03(+0.04%) |
Jul 22, 2014 | 73.89 | 73.91 | 73.89 | 73.89 | 2,807,805 | +0.00(+0.00%) |
Jul 21, 2014 | 73.93 | 73.93 | 73.89 | 73.89 | 2,806,954 | +0.01(+0.01%) |
Jul 18, 2014 | 73.91 | 73.93 | 73.89 | 73.89 | 2,648,480 | -0.06(-0.08%) |
Jul 17, 2014 | 73.91 | 73.95 | 73.89 | 73.95 | 2,753,515 | +0.06(+0.08%) |
Jul 16, 2014 | 73.90 | 73.91 | 73.88 | 73.89 | 487,799 | -0.01(-0.01%) |
Jul 15, 2014 | 73.91 | 73.95 | 73.89 | 73.89 | 498,078 | -0.03(-0.05%) |
Jul 14, 2014 | 73.91 | 73.94 | 73.91 | 73.93 | 769,233 | -0.01(-0.01%) |
Jul 11, 2014 | 73.95 | 73.96 | 73.93 | 73.94 | 2,989,069 | +0.02(+0.02%) |
Jul 10, 2014 | 73.91 | 73.95 | 73.91 | 73.92 | 532,819 | +0.03(+0.05%) |
Jul 09, 2014 | 73.86 | 73.90 | 73.82 | 73.89 | 435,456 | +0.01(+0.01%) |
Jul 08, 2014 | 73.87 | 73.89 | 73.85 | 73.88 | 717,598 | +0.02(+0.02%) |
Jul 07, 2014 | 73.83 | 73.86 | 73.83 | 73.86 | 578,579 | -0.02(-0.02%) |
Jul 03, 2014 | 73.86 | 73.88 | 73.88 | 73.88 | 563,163 | -0.01(-0.01%) |
Jul 02, 2014 | 73.88 | 73.91 | 73.88 | 73.89 | 679,418 | -0.03(-0.04%) |
Jul 01, 2014 | 73.95 | 73.95 | 73.91 | 73.91 | 620,402 | -0.03(-0.04%) |
Jun 30, 2014 | 73.93 | 73.95 | 73.93 | 73.94 | 1,248,473 | +0.01(+0.01%) |
Jun 27, 2014 | 73.94 | 73.95 | 73.93 | 73.93 | 600,293 | +0.02(+0.02%) |
Jun 26, 2014 | 73.99 | 73.99 | 73.92 | 73.92 | 421,621 | +0.02(+0.02%) |
Jun 25, 2014 | 73.89 | 73.92 | 73.89 | 73.90 | 518,896 | +0.01(+0.01%) |
Jun 24, 2014 | 73.86 | 73.89 | 73.86 | 73.89 | 656,628 | +0.03(+0.04%) |
Jun 23, 2014 | 73.89 | 73.89 | 73.86 | 73.86 | 764,549 | +0.00(+0.00%) |
Jun 20, 2014 | 73.87 | 73.87 | 73.84 | 73.86 | 581,701 | +0.00(+0.00%) |
Jun 19, 2014 | 73.89 | 73.89 | 73.86 | 73.86 | 364,390 | -0.01(-0.01%) |
Jun 18, 2014 | 73.86 | 73.87 | 73.84 | 73.87 | 610,793 | +0.06(+0.08%) |
Jun 17, 2014 | 73.82 | 73.85 | 73.81 | 73.81 | 831,162 | -0.06(-0.08%) |
Jun 16, 2014 | 73.86 | 73.88 | 73.86 | 73.87 | 385,693 | -0.02(-0.02%) |
Jun 13, 2014 | 73.85 | 73.90 | 73.85 | 73.89 | 665,733 | -0.04(-0.06%) |
Jun 12, 2014 | 73.89 | 73.94 | 73.89 | 73.93 | 1,288,762 | +0.03(+0.04%) |
Jun 11, 2014 | 73.90 | 73.91 | 73.89 | 73.91 | 329,350 | +0.03(+0.04%) |
Jun 10, 2014 | 74.03 | 74.03 | 73.88 | 73.88 | 757,697 | -0.07(-0.09%) |
Jun 06, 2014 | 73.96 | 73.98 | 73.93 | 73.95 | 838,887 | -0.02(-0.02%) |
Jun 05, 2014 | 73.94 | 73.98 | 73.94 | 73.97 | 1,358,322 | +0.01(+0.01%) |
Jun 04, 2014 | 73.94 | 73.96 | 73.93 | 73.96 | 1,182,759 | +0.03(+0.04%) |
Jun 03, 2014 | 73.94 | 73.96 | 73.93 | 73.93 | 469,540 | -0.02(-0.02%) |
Jun 02, 2014 | 73.98 | 73.99 | 73.94 | 73.95 | 1,118,104 | -0.05(-0.07%) |
May 30, 2014 | 73.98 | 74.01 | 73.98 | 74.00 | 1,024,432 | +0.02(+0.02%) |
May 29, 2014 | 74.00 | 74.03 | 73.98 | 73.98 | 1,888,583 | -0.01(-0.01%) |
May 28, 2014 | 73.99 | 74.02 | 73.99 | 73.99 | 642,916 | +0.02(+0.02%) |
May 27, 2014 | 73.98 | 73.98 | 73.96 | 73.98 | 972,539 | +0.02(+0.02%) |
May 23, 2014 | 73.98 | 73.96 | 73.96 | 73.96 | 436,393 | -0.00(-0.00%) |
May 22, 2014 | 73.97 | 73.98 | 73.96 | 73.96 | 408,840 | -0.03(-0.05%) |
May 21, 2014 | 73.97 | 73.99 | 73.97 | 73.99 | 426,466 | +0.00(+0.00%) |
May 20, 2014 | 73.97 | 74.00 | 73.97 | 73.99 | 400,285 | +0.01(+0.01%) |
May 19, 2014 | 73.98 | 74.00 | 73.97 | 73.98 | 414,301 | +0.02(+0.02%) |
May 16, 2014 | 73.95 | 73.98 | 73.95 | 73.97 | 510,815 | +0.01(+0.01%) |
May 15, 2014 | 73.95 | 73.98 | 73.94 | 73.96 | 385,667 | +0.01(+0.01%) |
May 14, 2014 | 73.92 | 73.98 | 73.92 | 73.95 | 737,372 | +0.03(+0.04%) |
May 13, 2014 | 73.92 | 73.93 | 73.91 | 73.92 | 556,493 | +0.03(+0.04%) |
May 12, 2014 | 73.88 | 73.91 | 73.88 | 73.90 | 1,145,302 | -0.02(-0.02%) |
May 09, 2014 | 73.84 | 73.91 | 73.84 | 73.91 | 413,745 | +0.03(+0.04%) |
May 08, 2014 | 73.89 | 73.91 | 73.87 | 73.89 | 834,192 | +0.02(+0.02%) |
May 07, 2014 | 73.84 | 73.89 | 73.84 | 73.87 | 738,282 | +0.03(+0.04%) |
May 06, 2014 | 73.84 | 73.85 | 73.84 | 73.84 | 495,241 | -0.03(-0.04%) |
May 05, 2014 | 73.86 | 73.87 | 73.84 | 73.87 | 1,762,522 | +0.01(+0.01%) |
May 02, 2014 | 73.83 | 73.87 | 73.82 | 73.86 | 621,231 | -0.01(-0.01%) |