Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 63.62 | 63.85 | 63.24 | 63.43 | 3,188,580 | -0.07(-0.11%) |
Apr 29, 2015 | 63.13 | 63.97 | 63.02 | 63.50 | 3,014,746 | +0.12(+0.19%) |
Apr 28, 2015 | 63.25 | 63.59 | 62.98 | 63.38 | 2,416,947 | +0.29(+0.46%) |
Apr 27, 2015 | 63.25 | 63.49 | 63.09 | 63.09 | 2,110,386 | +0.33(+0.53%) |
Apr 24, 2015 | 63.01 | 63.05 | 62.56 | 62.76 | 2,033,846 | -0.20(-0.32%) |
Apr 23, 2015 | 62.80 | 63.25 | 62.67 | 62.96 | 2,497,302 | +0.60(+0.96%) |
Apr 22, 2015 | 62.48 | 62.53 | 62.01 | 62.36 | 3,053,322 | -0.06(-0.10%) |
Apr 21, 2015 | 62.71 | 62.95 | 62.26 | 62.42 | 3,371,366 | -0.43(-0.68%) |
Apr 20, 2015 | 62.94 | 63.36 | 62.70 | 62.85 | 2,493,491 | +0.11(+0.18%) |
Apr 17, 2015 | 62.36 | 62.74 | 62.22 | 62.74 | 2,678,825 | -0.52(-0.82%) |
Apr 16, 2015 | 63.06 | 63.74 | 62.61 | 63.26 | 3,961,887 | +1.09(+1.75%) |
Apr 15, 2015 | 61.68 | 62.28 | 61.26 | 62.17 | 4,951,927 | +1.72(+2.85%) |
Apr 14, 2015 | 60.82 | 60.87 | 60.45 | 60.45 | 8,755,345 | +0.65(+1.09%) |
Apr 13, 2015 | 60.02 | 60.21 | 59.77 | 59.80 | 2,769,151 | +0.07(+0.12%) |
Apr 10, 2015 | 59.30 | 59.86 | 59.29 | 59.73 | 4,529,368 | +0.33(+0.56%) |
Apr 09, 2015 | 58.73 | 59.70 | 58.71 | 59.40 | 8,933,628 | -0.43(-0.72%) |
Apr 08, 2015 | 60.67 | 60.68 | 59.03 | 59.83 | 10,457,069 | -2.12(-3.42%) |
Apr 07, 2015 | 62.05 | 62.52 | 61.89 | 61.95 | 2,439,242 | +0.45(+0.73%) |
Apr 06, 2015 | 61.27 | 61.94 | 60.78 | 61.50 | 2,015,460 | +1.17(+1.94%) |
Apr 02, 2015 | 60.37 | 60.33 | 60.33 | 60.33 | 3,050,800 | +0.14(+0.23%) |
Apr 01, 2015 | 60.45 | 60.72 | 60.00 | 60.19 | 4,380,059 | +0.54(+0.91%) |
Mar 31, 2015 | 59.65 | 60.10 | 59.48 | 59.65 | 3,103,905 | -1.28(-2.10%) |
Mar 30, 2015 | 61.13 | 61.42 | 60.82 | 60.93 | 1,788,820 | +0.45(+0.74%) |
Mar 27, 2015 | 60.79 | 60.85 | 60.33 | 60.48 | 2,870,528 | -0.88(-1.43%) |
Mar 26, 2015 | 62.29 | 62.47 | 61.18 | 61.36 | 2,946,525 | -1.07(-1.71%) |
Mar 25, 2015 | 62.68 | 62.90 | 62.32 | 62.43 | 2,866,301 | +0.76(+1.23%) |
Mar 24, 2015 | 62.59 | 62.59 | 61.67 | 61.67 | 2,686,633 | -0.89(-1.42%) |
Mar 23, 2015 | 62.79 | 62.88 | 62.27 | 62.56 | 3,573,721 | +1.03(+1.67%) |
Mar 20, 2015 | 61.42 | 61.91 | 61.20 | 61.53 | 3,321,630 | +1.33(+2.21%) |
Mar 19, 2015 | 60.13 | 60.40 | 59.53 | 60.20 | 3,617,332 | -0.54(-0.89%) |
Mar 18, 2015 | 59.05 | 60.91 | 58.63 | 60.74 | 5,267,488 | +2.31(+3.95%) |
Mar 17, 2015 | 58.45 | 58.77 | 58.17 | 58.43 | 3,803,342 | +0.66(+1.14%) |
Mar 16, 2015 | 57.61 | 57.86 | 57.13 | 57.77 | 3,166,055 | +0.51(+0.89%) |
Mar 13, 2015 | 57.50 | 57.50 | 56.82 | 57.26 | 4,975,712 | -1.40(-2.39%) |
Mar 12, 2015 | 59.81 | 59.82 | 58.53 | 58.66 | 4,534,142 | +0.56(+0.96%) |
Mar 11, 2015 | 58.55 | 58.65 | 57.95 | 58.10 | 4,596,940 | -0.63(-1.07%) |
Mar 10, 2015 | 59.91 | 60.09 | 58.66 | 58.73 | 6,947,326 | -2.42(-3.96%) |
Mar 09, 2015 | 61.34 | 61.70 | 61.10 | 61.15 | 2,991,837 | +0.11(+0.18%) |
Mar 06, 2015 | 61.48 | 61.66 | 61.01 | 61.04 | 3,335,327 | -1.30(-2.09%) |
Mar 05, 2015 | 62.54 | 62.61 | 62.21 | 62.34 | 2,631,831 | -0.58(-0.92%) |
Mar 04, 2015 | 62.84 | 63.05 | 62.22 | 62.92 | 3,720,081 | -0.38(-0.60%) |
Mar 03, 2015 | 63.16 | 63.53 | 63.03 | 63.30 | 7,895,542 | -1.00(-1.56%) |
Mar 02, 2015 | 64.88 | 64.94 | 63.90 | 64.30 | 4,226,568 | -1.07(-1.64%) |
Feb 27, 2015 | 65.22 | 65.82 | 65.17 | 65.37 | 2,488,013 | +0.55(+0.85%) |
Feb 26, 2015 | 65.09 | 65.19 | 64.64 | 64.82 | 2,700,369 | -1.14(-1.73%) |
Feb 25, 2015 | 65.40 | 65.98 | 65.28 | 65.96 | 2,253,696 | +0.07(+0.11%) |
Feb 24, 2015 | 66.01 | 66.02 | 65.32 | 65.89 | 2,618,076 | +0.72(+1.10%) |
Feb 23, 2015 | 65.32 | 65.62 | 64.89 | 65.17 | 2,506,710 | -0.63(-0.96%) |
Feb 20, 2015 | 65.06 | 65.86 | 65.01 | 65.80 | 2,027,032 | +0.72(+1.11%) |
Feb 19, 2015 | 65.37 | 65.61 | 65.07 | 65.08 | 2,586,496 | -1.46(-2.19%) |
Feb 18, 2015 | 66.34 | 66.81 | 66.18 | 66.54 | 2,384,052 | +0.14(+0.21%) |
Feb 17, 2015 | 65.87 | 66.63 | 65.38 | 66.40 | 2,614,860 | +0.08(+0.12%) |
Feb 13, 2015 | 65.81 | 66.32 | 66.32 | 66.32 | 2,950,900 | +0.97(+1.48%) |
Feb 12, 2015 | 65.04 | 65.89 | 64.89 | 65.35 | 3,490,878 | +0.69(+1.07%) |
Feb 11, 2015 | 64.26 | 64.78 | 63.97 | 64.66 | 2,555,092 | -1.42(-2.15%) |
Feb 10, 2015 | 66.05 | 66.19 | 65.25 | 66.08 | 3,968,288 | -0.64(-0.96%) |
Feb 09, 2015 | 66.22 | 67.16 | 66.22 | 66.72 | 4,719,407 | +0.48(+0.72%) |
Feb 06, 2015 | 66.19 | 66.70 | 65.94 | 66.24 | 4,870,901 | -0.57(-0.85%) |
Feb 05, 2015 | 66.13 | 67.02 | 66.03 | 66.81 | 5,305,236 | +1.39(+2.12%) |
Feb 04, 2015 | 65.11 | 66.09 | 64.91 | 65.42 | 8,858,332 | -1.58(-2.36%) |
Feb 03, 2015 | 65.07 | 67.05 | 65.05 | 67.00 | 10,601,570 | +4.06(+6.45%) |
Feb 02, 2015 | 62.57 | 63.02 | 62.06 | 62.94 | 5,762,947 | +1.49(+2.42%) |
Jan 30, 2015 | 61.17 | 61.77 | 60.67 | 61.45 | 6,676,020 | -0.86(-1.38%) |
Jan 29, 2015 | 62.80 | 62.86 | 61.81 | 62.31 | 5,425,884 | -1.80(-2.81%) |
Jan 28, 2015 | 65.84 | 65.89 | 64.03 | 64.11 | 3,599,018 | -2.58(-3.87%) |
Jan 27, 2015 | 66.00 | 66.96 | 65.94 | 66.69 | 3,894,255 | +0.24(+0.36%) |
Jan 26, 2015 | 65.79 | 66.87 | 65.46 | 66.45 | 3,415,197 | +1.26(+1.93%) |
Jan 23, 2015 | 64.80 | 65.95 | 64.72 | 65.19 | 8,150,396 | -0.67(-1.02%) |
Jan 22, 2015 | 65.56 | 66.28 | 65.20 | 65.86 | 3,518,510 | +0.24(+0.37%) |
Jan 21, 2015 | 65.39 | 65.88 | 65.18 | 65.62 | 3,502,808 | +1.03(+1.59%) |
Jan 20, 2015 | 64.86 | 64.92 | 64.02 | 64.59 | 3,355,973 | +0.20(+0.31%) |
Jan 16, 2015 | 63.05 | 64.53 | 63.03 | 64.39 | 4,195,103 | +1.88(+3.01%) |
Jan 15, 2015 | 62.29 | 63.41 | 62.29 | 62.51 | 8,532,366 | +0.22(+0.35%) |
Jan 14, 2015 | 61.59 | 62.53 | 61.05 | 62.29 | 6,697,948 | -0.69(-1.10%) |
Jan 13, 2015 | 63.20 | 63.55 | 62.36 | 62.98 | 2,628,371 | +0.05(+0.08%) |
Jan 12, 2015 | 63.24 | 63.38 | 62.30 | 62.93 | 4,648,799 | -1.29(-2.01%) |
Jan 09, 2015 | 64.60 | 64.74 | 63.65 | 64.22 | 3,734,329 | -0.82(-1.26%) |
Jan 08, 2015 | 64.27 | 65.34 | 63.98 | 65.04 | 4,673,747 | +1.29(+2.02%) |
Jan 07, 2015 | 63.47 | 64.40 | 63.23 | 63.75 | 4,967,065 | +0.73(+1.16%) |
Jan 06, 2015 | 63.60 | 64.68 | 63.00 | 63.02 | 7,664,160 | -0.78(-1.22%) |
Jan 05, 2015 | 64.89 | 65.03 | 63.44 | 63.80 | 7,169,191 | -3.18(-4.75%) |
Jan 02, 2015 | 67.02 | 67.16 | 66.27 | 66.98 | 4,496,666 | +0.03(+0.04%) |
Dec 31, 2014 | 67.33 | 66.95 | 66.95 | 66.95 | 2,816,900 | -0.41(-0.61%) |
Dec 30, 2014 | 67.24 | 67.67 | 67.00 | 67.36 | 3,824,779 | -0.95(-1.39%) |
Dec 29, 2014 | 68.44 | 68.87 | 68.19 | 68.31 | 4,058,794 | -0.61(-0.89%) |
Dec 26, 2014 | 68.77 | 69.50 | 68.67 | 68.92 | 1,605,792 | +0.50(+0.73%) |
Dec 24, 2014 | 68.77 | 68.42 | 68.42 | 68.42 | 1,092,900 | -0.31(-0.45%) |
Dec 23, 2014 | 67.64 | 68.81 | 67.53 | 68.73 | 4,029,146 | +0.57(+0.84%) |
Dec 22, 2014 | 68.53 | 68.65 | 67.33 | 68.16 | 3,885,165 | -0.53(-0.77%) |
Dec 19, 2014 | 67.31 | 68.70 | 67.01 | 68.69 | 4,189,062 | +2.15(+3.23%) |
Dec 18, 2014 | 66.19 | 66.58 | 65.62 | 66.54 | 5,346,499 | +0.87(+1.32%) |
Dec 17, 2014 | 64.27 | 66.64 | 64.04 | 65.67 | 4,273,322 | +2.37(+3.74%) |
Dec 16, 2014 | 61.76 | 64.49 | 61.37 | 63.30 | 4,081,256 | +2.37(+3.89%) |
Dec 15, 2014 | 62.52 | 62.91 | 60.84 | 60.93 | 4,944,992 | -1.39(-2.23%) |
Dec 12, 2014 | 62.93 | 63.41 | 62.25 | 62.32 | 3,913,799 | -1.49(-2.34%) |
Dec 11, 2014 | 63.63 | 64.67 | 63.60 | 63.81 | 3,026,084 | -0.14(-0.22%) |
Dec 10, 2014 | 64.82 | 64.82 | 63.78 | 63.95 | 3,578,525 | -1.61(-2.46%) |
Dec 09, 2014 | 65.08 | 66.41 | 65.06 | 65.56 | 2,928,756 | -0.04(-0.06%) |
Dec 08, 2014 | 66.28 | 66.41 | 65.33 | 65.60 | 7,247,584 | -1.53(-2.28%) |
Dec 05, 2014 | 67.28 | 67.45 | 66.92 | 67.13 | 2,967,943 | -0.25(-0.37%) |
Dec 04, 2014 | 67.80 | 67.89 | 67.17 | 67.38 | 2,257,546 | -1.16(-1.69%) |
Dec 03, 2014 | 68.20 | 68.98 | 67.98 | 68.54 | 3,652,504 | -0.81(-1.17%) |
Dec 02, 2014 | 67.93 | 69.35 | 67.78 | 69.35 | 3,217,654 | +1.86(+2.76%) |
Dec 01, 2014 | 66.75 | 67.56 | 66.43 | 67.49 | 3,324,850 | +1.08(+1.63%) |
Nov 28, 2014 | 67.23 | 67.39 | 66.29 | 66.41 | 4,405,993 | -4.96(-6.95%) |
Nov 26, 2014 | 71.27 | 71.37 | 71.37 | 71.37 | 3,712,300 | +0.74(+1.05%) |
Nov 25, 2014 | 70.97 | 71.25 | 70.42 | 70.63 | 2,074,934 | -0.43(-0.61%) |
Nov 24, 2014 | 71.08 | 71.37 | 70.77 | 71.06 | 1,860,566 | -0.74(-1.03%) |
Nov 21, 2014 | 71.59 | 72.00 | 71.26 | 71.80 | 2,165,925 | +0.80(+1.13%) |
Nov 20, 2014 | 70.12 | 71.14 | 70.09 | 71.00 | 2,201,747 | +1.07(+1.53%) |
Nov 19, 2014 | 70.04 | 70.11 | 69.43 | 69.93 | 1,187,743 | -0.10(-0.14%) |
Nov 18, 2014 | 70.26 | 70.31 | 69.60 | 70.03 | 2,862,133 | +0.78(+1.13%) |
Nov 17, 2014 | 68.75 | 69.42 | 68.65 | 69.25 | 2,193,089 | -0.13(-0.19%) |
Nov 14, 2014 | 68.52 | 69.44 | 68.44 | 69.38 | 1,782,254 | +0.97(+1.42%) |
Nov 13, 2014 | 68.28 | 68.65 | 68.21 | 68.41 | 2,225,619 | -0.48(-0.70%) |
Nov 12, 2014 | 69.08 | 69.93 | 68.83 | 68.89 | 2,149,655 | -2.23(-3.14%) |
Nov 11, 2014 | 69.99 | 71.13 | 69.75 | 71.12 | 3,388,202 | +0.41(+0.58%) |
Nov 10, 2014 | 71.37 | 71.48 | 70.64 | 70.71 | 2,055,708 | -0.29(-0.41%) |
Nov 07, 2014 | 70.61 | 71.04 | 70.30 | 71.00 | 2,570,061 | +1.54(+2.22%) |
Nov 06, 2014 | 69.29 | 69.56 | 68.84 | 69.46 | 2,030,064 | +0.23(+0.33%) |
Nov 05, 2014 | 68.44 | 69.39 | 68.19 | 69.23 | 3,372,391 | +0.44(+0.64%) |
Nov 04, 2014 | 68.88 | 69.08 | 68.37 | 68.79 | 3,499,065 | -1.24(-1.77%) |
Nov 03, 2014 | 70.88 | 71.03 | 69.98 | 70.03 | 3,053,227 | -1.76(-2.45%) |
Oct 31, 2014 | 71.38 | 71.84 | 70.82 | 71.79 | 2,204,873 | +0.41(+0.57%) |
Oct 30, 2014 | 71.08 | 71.65 | 70.78 | 71.38 | 1,709,857 | +0.02(+0.03%) |
Oct 29, 2014 | 71.80 | 72.20 | 70.83 | 71.36 | 1,765,764 | -0.14(-0.20%) |
Oct 28, 2014 | 71.02 | 71.50 | 70.68 | 71.50 | 1,483,937 | +1.05(+1.49%) |
Oct 27, 2014 | 70.35 | 70.90 | 70.90 | 70.45 | 1,983,148 | -0.45(-0.63%) |
Oct 24, 2014 | 70.72 | 70.90 | 70.40 | 70.90 | 1,665,565 | +0.07(+0.10%) |
Oct 23, 2014 | 70.43 | 71.08 | 70.19 | 70.83 | 3,660,312 | +1.29(+1.86%) |
Oct 22, 2014 | 69.90 | 70.41 | 69.54 | 69.54 | 4,006,180 | -0.66(-0.94%) |
Oct 21, 2014 | 69.10 | 70.27 | 69.06 | 70.20 | 4,973,970 | +1.88(+2.75%) |
Oct 20, 2014 | 67.60 | 68.37 | 67.42 | 68.32 | 5,281,196 | -0.40(-0.58%) |
Oct 17, 2014 | 68.28 | 69.36 | 68.13 | 68.72 | 6,261,345 | +1.51(+2.25%) |
Oct 16, 2014 | 65.84 | 67.29 | 65.76 | 67.21 | 8,687,487 | -1.20(-1.75%) |
Oct 15, 2014 | 68.51 | 68.56 | 66.88 | 68.41 | 5,224,592 | -0.09(-0.13%) |
Oct 14, 2014 | 69.71 | 69.75 | 68.48 | 68.50 | 4,488,182 | -1.14(-1.64%) |
Oct 13, 2014 | 70.90 | 71.14 | 69.63 | 69.64 | 3,064,870 | -0.69(-0.98%) |
Oct 10, 2014 | 70.70 | 71.02 | 70.20 | 70.33 | 5,968,090 | -1.76(-2.44%) |
Oct 09, 2014 | 72.74 | 73.07 | 71.91 | 72.09 | 3,077,723 | -2.50(-3.35%) |
Oct 08, 2014 | 73.44 | 74.59 | 73.05 | 74.59 | 2,052,220 | +1.44(+1.97%) |
Oct 07, 2014 | 73.45 | 73.73 | 73.15 | 73.15 | 1,392,935 | -0.58(-0.79%) |
Oct 06, 2014 | 73.30 | 73.91 | 73.21 | 73.73 | 1,407,812 | +0.18(+0.24%) |
Oct 03, 2014 | 73.64 | 73.83 | 73.13 | 73.55 | 1,589,988 | -0.74(-1.00%) |
Oct 02, 2014 | 75.08 | 75.15 | 73.40 | 74.29 | 2,158,837 | -0.88(-1.17%) |
Oct 01, 2014 | 75.49 | 75.77 | 74.93 | 75.17 | 2,036,058 | -0.96(-1.26%) |
Sep 30, 2014 | 76.45 | 76.66 | 75.90 | 76.13 | 1,566,240 | -0.52(-0.68%) |
Sep 29, 2014 | 76.69 | 76.94 | 76.40 | 76.65 | 1,354,546 | +0.05(+0.07%) |
Sep 26, 2014 | 76.05 | 76.81 | 75.77 | 76.60 | 1,883,383 | +0.26(+0.34%) |
Sep 25, 2014 | 76.71 | 76.78 | 76.08 | 76.34 | 1,600,917 | -1.42(-1.83%) |
Sep 24, 2014 | 77.83 | 77.89 | 77.18 | 77.76 | 1,150,025 | +0.10(+0.13%) |
Sep 23, 2014 | 77.88 | 78.26 | 77.64 | 77.66 | 1,232,925 | -0.90(-1.15%) |
Sep 22, 2014 | 78.44 | 78.63 | 78.20 | 78.56 | 1,094,070 | -0.19(-0.24%) |
Sep 19, 2014 | 79.01 | 79.11 | 78.21 | 78.75 | 1,010,975 | +0.16(+0.20%) |
Sep 18, 2014 | 78.63 | 78.80 | 78.45 | 78.59 | 940,775 | +0.60(+0.77%) |
Sep 17, 2014 | 78.52 | 78.57 | 77.93 | 77.99 | 1,018,957 | -0.41(-0.52%) |
Sep 16, 2014 | 77.70 | 78.87 | 77.69 | 78.40 | 1,261,471 | +0.71(+0.91%) |
Sep 15, 2014 | 77.24 | 77.86 | 77.10 | 77.69 | 935,429 | +0.23(+0.30%) |
Sep 12, 2014 | 77.52 | 77.72 | 77.25 | 77.46 | 1,492,557 | -0.71(-0.91%) |
Sep 11, 2014 | 78.06 | 78.22 | 77.77 | 78.17 | 1,403,796 | -0.33(-0.42%) |
Sep 10, 2014 | 78.31 | 78.51 | 77.87 | 78.50 | 1,870,730 | +0.86(+1.11%) |
Sep 09, 2014 | 77.69 | 77.92 | 77.40 | 77.64 | 2,320,219 | -0.67(-0.86%) |
Sep 08, 2014 | 78.94 | 79.08 | 78.27 | 78.31 | 1,877,902 | -1.86(-2.32%) |
Sep 05, 2014 | 79.70 | 80.28 | 79.68 | 80.17 | 1,264,661 | +0.36(+0.45%) |
Sep 04, 2014 | 80.78 | 80.85 | 79.67 | 79.81 | 1,859,651 | -0.91(-1.13%) |
Sep 03, 2014 | 80.51 | 80.85 | 80.48 | 80.72 | 1,196,362 | +0.48(+0.60%) |
Sep 02, 2014 | 80.90 | 80.96 | 80.13 | 80.24 | 1,577,599 | -0.73(-0.90%) |
Aug 29, 2014 | 80.80 | 80.97 | 80.97 | 80.97 | 1,533,700 | -0.22(-0.27%) |
Aug 28, 2014 | 80.77 | 81.28 | 80.74 | 81.19 | 1,991,732 | +0.45(+0.56%) |
Aug 27, 2014 | 80.13 | 80.74 | 80.05 | 80.74 | 1,535,360 | +0.47(+0.59%) |
Aug 26, 2014 | 79.80 | 80.55 | 79.80 | 80.27 | 1,706,072 | +0.80(+1.01%) |
Aug 25, 2014 | 79.11 | 79.68 | 79.11 | 79.47 | 1,265,721 | +0.21(+0.26%) |
Aug 22, 2014 | 79.44 | 79.62 | 79.05 | 79.26 | 1,393,331 | -0.53(-0.66%) |
Aug 21, 2014 | 79.80 | 80.00 | 79.71 | 79.79 | 2,047,051 | -0.31(-0.39%) |
Aug 20, 2014 | 80.14 | 80.19 | 79.83 | 80.10 | 1,275,443 | -0.77(-0.95%) |
Aug 19, 2014 | 80.60 | 80.92 | 80.47 | 80.87 | 1,022,167 | +0.30(+0.37%) |
Aug 18, 2014 | 80.41 | 80.57 | 80.07 | 80.57 | 1,089,483 | +0.77(+0.96%) |
Aug 15, 2014 | 79.81 | 79.97 | 79.27 | 79.80 | 1,126,200 | +0.47(+0.59%) |
Aug 14, 2014 | 79.44 | 79.76 | 79.17 | 79.33 | 1,053,713 | +0.32(+0.41%) |
Aug 13, 2014 | 79.17 | 79.31 | 78.72 | 79.01 | 1,603,942 | -0.93(-1.16%) |
Aug 12, 2014 | 79.49 | 80.04 | 79.44 | 79.94 | 1,387,744 | -0.59(-0.73%) |
Aug 11, 2014 | 80.25 | 80.79 | 80.16 | 80.53 | 1,719,033 | +0.15(+0.19%) |
Aug 08, 2014 | 80.04 | 80.43 | 79.74 | 80.38 | 1,895,360 | -0.09(-0.11%) |
Aug 07, 2014 | 81.27 | 81.39 | 80.32 | 80.47 | 1,881,825 | -0.95(-1.17%) |
Aug 06, 2014 | 80.82 | 81.75 | 80.82 | 81.42 | 1,616,293 | -0.11(-0.13%) |
Aug 05, 2014 | 82.23 | 82.26 | 81.37 | 81.53 | 1,844,840 | -0.49(-0.60%) |
Aug 04, 2014 | 81.52 | 82.03 | 80.88 | 82.02 | 1,433,613 | +0.75(+0.92%) |
Aug 01, 2014 | 81.28 | 81.58 | 80.88 | 81.27 | 3,381,703 | -0.56(-0.68%) |
Jul 31, 2014 | 82.92 | 82.95 | 81.83 | 81.83 | 3,011,579 | +1.36(+1.69%) |
Jul 30, 2014 | 81.18 | 81.30 | 80.13 | 80.47 | 2,337,541 | -1.19(-1.46%) |
Jul 29, 2014 | 82.01 | 82.12 | 81.59 | 81.66 | 1,145,865 | -0.16(-0.20%) |
Jul 28, 2014 | 81.64 | 81.89 | 81.30 | 81.82 | 781,212 | -0.17(-0.21%) |
Jul 25, 2014 | 82.16 | 82.22 | 81.72 | 81.99 | 671,646 | -0.57(-0.69%) |
Jul 24, 2014 | 82.45 | 82.77 | 82.27 | 82.56 | 1,036,222 | +0.07(+0.08%) |
Jul 23, 2014 | 82.59 | 82.73 | 82.32 | 82.49 | 793,846 | +0.13(+0.16%) |
Jul 22, 2014 | 82.61 | 82.70 | 82.36 | 82.36 | 864,778 | +0.27(+0.33%) |
Jul 21, 2014 | 81.43 | 82.28 | 81.32 | 82.09 | 761,701 | -0.14(-0.17%) |
Jul 18, 2014 | 82.06 | 82.42 | 81.92 | 82.23 | 937,728 | -0.23(-0.28%) |
Jul 17, 2014 | 82.88 | 83.22 | 82.37 | 82.46 | 1,613,115 | -0.59(-0.71%) |
Jul 16, 2014 | 82.69 | 83.11 | 82.54 | 83.05 | 1,507,699 | +1.05(+1.28%) |
Jul 15, 2014 | 82.53 | 82.69 | 81.87 | 82.00 | 1,465,223 | -0.24(-0.29%) |
Jul 14, 2014 | 82.18 | 82.39 | 81.89 | 82.24 | 1,617,486 | +0.37(+0.45%) |
Jul 11, 2014 | 81.60 | 82.01 | 81.44 | 81.87 | 1,483,331 | +0.77(+0.95%) |
Jul 10, 2014 | 81.47 | 81.54 | 80.79 | 81.10 | 1,352,732 | -1.18(-1.43%) |
Jul 09, 2014 | 81.85 | 82.40 | 81.70 | 82.28 | 1,544,613 | +0.26(+0.32%) |
Jul 08, 2014 | 81.92 | 82.16 | 81.69 | 82.02 | 1,396,055 | -0.10(-0.12%) |
Jul 07, 2014 | 82.33 | 82.43 | 81.91 | 82.12 | 1,010,724 | -0.31(-0.38%) |
Jul 03, 2014 | 82.89 | 82.43 | 82.43 | 82.43 | 1,081,000 | -0.69(-0.83%) |
Jul 02, 2014 | 83.16 | 83.42 | 82.96 | 83.12 | 1,304,185 | +0.33(+0.40%) |
Jul 01, 2014 | 82.90 | 83.13 | 82.66 | 82.79 | 1,034,579 | +0.42(+0.51%) |
Jun 30, 2014 | 82.30 | 82.80 | 82.04 | 82.37 | 1,848,195 | +0.14(+0.17%) |
Jun 27, 2014 | 82.55 | 82.55 | 82.02 | 82.23 | 937,231 | +0.13(+0.16%) |
Jun 26, 2014 | 81.67 | 82.21 | 81.00 | 82.10 | 1,043,439 | +0.46(+0.56%) |
Jun 25, 2014 | 81.70 | 81.84 | 81.25 | 81.64 | 2,791,450 | -0.09(-0.11%) |
Jun 24, 2014 | 82.57 | 82.72 | 81.72 | 81.73 | 2,919,263 | -1.02(-1.23%) |
Jun 23, 2014 | 82.82 | 82.86 | 82.59 | 82.75 | 1,045,311 | +0.40(+0.49%) |
Jun 20, 2014 | 82.43 | 82.67 | 82.29 | 82.35 | 2,073,243 | +0.37(+0.45%) |
Jun 19, 2014 | 82.51 | 82.57 | 81.88 | 81.98 | 1,545,427 | -0.03(-0.04%) |
Jun 18, 2014 | 81.62 | 82.08 | 81.43 | 82.01 | 1,867,139 | +1.56(+1.94%) |
Jun 17, 2014 | 80.34 | 80.50 | 80.17 | 80.45 | 935,122 | -0.32(-0.40%) |
Jun 16, 2014 | 80.89 | 81.04 | 80.60 | 80.77 | 1,879,462 | +0.27(+0.34%) |
Jun 13, 2014 | 80.68 | 80.69 | 80.26 | 80.50 | 1,767,506 | +0.72(+0.90%) |
Jun 12, 2014 | 79.68 | 80.11 | 79.66 | 79.78 | 2,048,868 | +0.94(+1.19%) |
Jun 11, 2014 | 78.95 | 79.13 | 78.75 | 78.84 | 752,236 | -0.20(-0.25%) |
Jun 10, 2014 | 79.04 | 79.32 | 78.99 | 79.04 | 800,935 | -0.31(-0.39%) |
Jun 06, 2014 | 79.19 | 79.40 | 79.07 | 79.35 | 1,317,542 | +0.38(+0.48%) |
Jun 05, 2014 | 78.74 | 79.08 | 78.58 | 78.97 | 1,066,599 | +0.58(+0.74%) |
Jun 04, 2014 | 78.78 | 78.80 | 78.28 | 78.39 | 928,325 | -0.97(-1.22%) |
Jun 03, 2014 | 79.17 | 79.40 | 78.97 | 79.36 | 1,968,016 | +0.64(+0.81%) |
Jun 02, 2014 | 78.98 | 79.06 | 78.71 | 78.72 | 1,608,093 | +0.12(+0.15%) |
May 30, 2014 | 78.63 | 78.76 | 78.39 | 78.60 | 3,113,133 | -0.21(-0.27%) |
May 29, 2014 | 79.11 | 79.16 | 78.68 | 78.81 | 3,443,743 | +0.66(+0.84%) |
May 28, 2014 | 78.48 | 78.48 | 78.15 | 78.15 | 2,856,186 | -0.31(-0.40%) |
May 27, 2014 | 79.07 | 79.09 | 78.46 | 78.46 | 1,824,965 | -0.63(-0.80%) |
May 23, 2014 | 79.30 | 79.09 | 79.09 | 79.09 | 2,716,900 | -0.64(-0.80%) |
May 22, 2014 | 79.58 | 79.87 | 79.56 | 79.73 | 3,119,120 | +0.52(+0.66%) |
May 21, 2014 | 79.33 | 79.38 | 79.10 | 79.21 | 2,120,905 | +0.43(+0.55%) |
May 20, 2014 | 78.77 | 79.06 | 78.53 | 78.78 | 1,209,484 | -0.47(-0.59%) |
May 19, 2014 | 79.33 | 79.49 | 79.00 | 79.25 | 1,407,709 | +0.31(+0.39%) |
May 16, 2014 | 78.94 | 79.07 | 78.77 | 78.94 | 1,448,245 | +0.21(+0.27%) |
May 15, 2014 | 79.04 | 79.07 | 78.62 | 78.73 | 1,676,024 | +0.06(+0.08%) |
May 14, 2014 | 78.33 | 79.11 | 78.30 | 78.67 | 1,783,489 | -1.10(-1.38%) |
May 13, 2014 | 80.03 | 80.06 | 79.63 | 79.77 | 1,275,027 | -0.14(-0.18%) |
May 12, 2014 | 80.22 | 80.30 | 79.57 | 79.91 | 2,007,343 | +0.29(+0.36%) |
May 09, 2014 | 79.92 | 79.97 | 79.53 | 79.62 | 2,571,349 | -0.88(-1.09%) |
May 08, 2014 | 80.67 | 80.83 | 80.42 | 80.50 | 3,136,536 | +0.19(+0.24%) |
May 07, 2014 | 80.07 | 80.50 | 79.75 | 80.31 | 3,879,797 | +0.84(+1.06%) |
May 06, 2014 | 79.34 | 79.68 | 79.32 | 79.47 | 2,287,356 | +0.00(+0.00%) |
May 05, 2014 | 79.20 | 79.64 | 79.12 | 79.47 | 2,099,961 | +0.04(+0.05%) |
May 02, 2014 | 79.00 | 79.69 | 78.86 | 79.43 | 3,971,943 | +0.38(+0.48%) |