Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.10 | 79.19 | 78.17 | 78.47 | 827,370 | -0.84(-1.06%) |
Apr 29, 2015 | 79.17 | 79.60 | 78.96 | 79.31 | 1,126,898 | -0.25(-0.31%) |
Apr 28, 2015 | 79.33 | 79.62 | 78.78 | 79.56 | 563,734 | +0.31(+0.39%) |
Apr 27, 2015 | 79.74 | 79.85 | 79.18 | 79.25 | 389,938 | -0.27(-0.34%) |
Apr 24, 2015 | 79.50 | 79.65 | 79.30 | 79.53 | 373,051 | +0.37(+0.46%) |
Apr 23, 2015 | 78.77 | 79.47 | 78.76 | 79.16 | 1,330,164 | +0.15(+0.19%) |
Apr 22, 2015 | 78.67 | 79.10 | 78.33 | 79.00 | 493,601 | +0.47(+0.60%) |
Apr 21, 2015 | 78.87 | 79.06 | 78.41 | 78.53 | 614,706 | -0.15(-0.18%) |
Apr 20, 2015 | 78.29 | 78.82 | 78.29 | 78.68 | 314,775 | +0.80(+1.02%) |
Apr 17, 2015 | 78.39 | 78.44 | 77.55 | 77.88 | 608,823 | -0.97(-1.23%) |
Apr 16, 2015 | 78.72 | 79.09 | 78.67 | 78.85 | 606,748 | +0.00(+0.00%) |
Apr 15, 2015 | 78.65 | 79.08 | 78.64 | 78.85 | 349,359 | +0.38(+0.49%) |
Apr 14, 2015 | 78.22 | 78.56 | 77.95 | 78.47 | 536,713 | +0.15(+0.20%) |
Apr 13, 2015 | 78.58 | 78.90 | 78.30 | 78.31 | 794,443 | -0.34(-0.43%) |
Apr 10, 2015 | 78.26 | 78.69 | 78.17 | 78.65 | 590,414 | +0.55(+0.70%) |
Apr 09, 2015 | 77.49 | 78.22 | 77.43 | 78.11 | 997,115 | +0.44(+0.56%) |
Apr 08, 2015 | 77.54 | 77.99 | 77.37 | 77.67 | 1,099,466 | +0.15(+0.19%) |
Apr 07, 2015 | 77.58 | 78.05 | 77.53 | 77.53 | 676,557 | -0.09(-0.11%) |
Apr 06, 2015 | 76.76 | 77.88 | 76.64 | 77.61 | 906,711 | +0.52(+0.68%) |
Apr 02, 2015 | 76.87 | 77.09 | 77.09 | 77.09 | 618,179 | +0.24(+0.31%) |
Apr 01, 2015 | 77.09 | 77.20 | 76.43 | 76.85 | 1,161,263 | -0.32(-0.41%) |
Mar 31, 2015 | 77.59 | 77.77 | 77.15 | 77.17 | 550,805 | -0.75(-0.97%) |
Mar 30, 2015 | 77.43 | 78.04 | 77.43 | 77.92 | 438,167 | +0.97(+1.27%) |
Mar 27, 2015 | 76.94 | 77.12 | 76.74 | 76.94 | 551,086 | +0.03(+0.03%) |
Mar 26, 2015 | 76.76 | 77.34 | 76.47 | 76.92 | 3,971,523 | -0.18(-0.23%) |
Mar 25, 2015 | 78.46 | 78.48 | 77.10 | 77.10 | 1,377,180 | -1.23(-1.58%) |
Mar 24, 2015 | 78.59 | 78.97 | 78.31 | 78.33 | 717,006 | -0.46(-0.58%) |
Mar 23, 2015 | 78.86 | 79.16 | 78.77 | 78.79 | 719,284 | -0.12(-0.15%) |
Mar 20, 2015 | 78.64 | 79.19 | 78.64 | 78.91 | 1,156,071 | +0.71(+0.91%) |
Mar 19, 2015 | 78.47 | 78.59 | 78.15 | 78.20 | 1,265,146 | -0.45(-0.57%) |
Mar 18, 2015 | 77.62 | 78.95 | 77.22 | 78.65 | 1,566,558 | +0.87(+1.12%) |
Mar 17, 2015 | 77.75 | 77.97 | 77.45 | 77.78 | 503,360 | -0.27(-0.35%) |
Mar 16, 2015 | 77.36 | 78.08 | 77.36 | 78.05 | 816,690 | +0.98(+1.27%) |
Mar 13, 2015 | 77.29 | 77.51 | 76.62 | 77.07 | 732,559 | -0.48(-0.61%) |
Mar 12, 2015 | 76.89 | 77.57 | 76.81 | 77.55 | 1,365,101 | +0.88(+1.15%) |
Mar 11, 2015 | 77.12 | 77.12 | 76.61 | 76.66 | 448,716 | -0.27(-0.35%) |
Mar 10, 2015 | 77.65 | 77.72 | 76.93 | 76.94 | 693,898 | -1.33(-1.70%) |
Mar 09, 2015 | 78.05 | 78.48 | 77.97 | 78.26 | 541,030 | +0.32(+0.41%) |
Mar 06, 2015 | 78.61 | 78.87 | 77.77 | 77.94 | 1,079,057 | -1.02(-1.29%) |
Mar 05, 2015 | 79.07 | 79.14 | 78.77 | 78.96 | 1,065,454 | -0.02(-0.02%) |
Mar 04, 2015 | 79.01 | 79.28 | 78.63 | 78.98 | 432,167 | -0.30(-0.38%) |
Mar 03, 2015 | 79.26 | 79.45 | 79.05 | 79.28 | 323,766 | -0.33(-0.42%) |
Mar 02, 2015 | 79.00 | 79.61 | 78.98 | 79.61 | 427,755 | +0.56(+0.71%) |
Feb 27, 2015 | 79.33 | 79.41 | 79.05 | 79.05 | 860,482 | -0.32(-0.41%) |
Feb 26, 2015 | 79.19 | 79.43 | 79.07 | 79.37 | 240,190 | -0.01(-0.01%) |
Feb 25, 2015 | 79.39 | 79.61 | 79.25 | 79.38 | 531,390 | -0.10(-0.13%) |
Feb 24, 2015 | 79.23 | 79.57 | 79.07 | 79.48 | 1,610,665 | +0.35(+0.44%) |
Feb 23, 2015 | 78.94 | 79.15 | 78.84 | 79.13 | 1,139,952 | -0.01(-0.01%) |
Feb 20, 2015 | 78.41 | 79.18 | 78.22 | 79.14 | 594,949 | +0.45(+0.57%) |
Feb 19, 2015 | 78.48 | 78.87 | 78.45 | 78.69 | 1,432,360 | -0.15(-0.19%) |
Feb 18, 2015 | 78.80 | 78.87 | 78.60 | 78.84 | 592,803 | -0.10(-0.13%) |
Feb 17, 2015 | 78.72 | 78.99 | 78.55 | 78.94 | 1,995,476 | +0.14(+0.17%) |
Feb 13, 2015 | 78.43 | 78.81 | 78.81 | 78.81 | 485,712 | +0.31(+0.40%) |
Feb 12, 2015 | 78.14 | 78.52 | 78.08 | 78.49 | 447,014 | +0.75(+0.96%) |
Feb 11, 2015 | 77.53 | 77.93 | 77.32 | 77.74 | 789,921 | +0.15(+0.20%) |
Feb 10, 2015 | 77.25 | 77.70 | 76.94 | 77.59 | 650,121 | +0.79(+1.03%) |
Feb 09, 2015 | 76.66 | 77.21 | 76.66 | 76.80 | 790,605 | -0.32(-0.42%) |
Feb 06, 2015 | 77.40 | 77.73 | 76.90 | 77.12 | 626,232 | -0.13(-0.17%) |
Feb 05, 2015 | 76.77 | 77.30 | 76.77 | 77.25 | 732,854 | +0.74(+0.97%) |
Feb 04, 2015 | 76.32 | 77.00 | 76.29 | 76.51 | 1,027,622 | -0.26(-0.34%) |
Feb 03, 2015 | 76.03 | 76.77 | 75.92 | 76.77 | 1,015,269 | +1.08(+1.43%) |
Feb 02, 2015 | 74.88 | 75.71 | 74.18 | 75.69 | 1,130,298 | +1.03(+1.38%) |
Jan 30, 2015 | 74.99 | 75.71 | 74.56 | 74.67 | 1,885,206 | -0.89(-1.18%) |
Jan 29, 2015 | 74.84 | 75.68 | 74.29 | 75.56 | 1,762,072 | +0.77(+1.03%) |
Jan 28, 2015 | 76.35 | 76.42 | 74.76 | 74.78 | 4,144,867 | -0.97(-1.28%) |
Jan 27, 2015 | 76.04 | 76.31 | 75.43 | 75.75 | 741,804 | -1.30(-1.69%) |
Jan 26, 2015 | 76.91 | 77.12 | 76.55 | 77.06 | 986,292 | +0.09(+0.11%) |
Jan 23, 2015 | 77.31 | 77.42 | 76.90 | 76.97 | 3,258,420 | -0.46(-0.59%) |
Jan 22, 2015 | 76.58 | 77.49 | 75.97 | 77.43 | 923,699 | +1.22(+1.60%) |
Jan 21, 2015 | 75.63 | 76.48 | 75.53 | 76.21 | 1,629,593 | +0.27(+0.36%) |
Jan 20, 2015 | 76.00 | 76.19 | 75.24 | 75.94 | 1,189,193 | +0.20(+0.26%) |
Jan 16, 2015 | 74.78 | 75.84 | 74.67 | 75.75 | 1,781,142 | +0.92(+1.23%) |
Jan 15, 2015 | 75.72 | 75.94 | 74.77 | 74.83 | 1,258,911 | -0.76(-1.00%) |
Jan 14, 2015 | 75.38 | 75.67 | 74.73 | 75.58 | 2,530,436 | -0.51(-0.67%) |
Jan 13, 2015 | 76.86 | 77.34 | 75.50 | 76.09 | 1,550,542 | -0.20(-0.26%) |
Jan 12, 2015 | 76.86 | 77.01 | 76.01 | 76.29 | 1,087,348 | -0.57(-0.74%) |
Jan 09, 2015 | 77.73 | 77.73 | 76.60 | 76.86 | 1,567,405 | -0.61(-0.79%) |
Jan 08, 2015 | 76.66 | 77.60 | 76.66 | 77.47 | 1,429,565 | +1.39(+1.82%) |
Jan 07, 2015 | 75.82 | 76.29 | 75.61 | 76.09 | 2,024,915 | +0.89(+1.19%) |
Jan 06, 2015 | 75.98 | 76.26 | 74.85 | 75.19 | 2,228,968 | -0.68(-0.90%) |
Jan 05, 2015 | 76.80 | 76.83 | 75.75 | 75.87 | 1,989,251 | -1.37(-1.77%) |
Jan 02, 2015 | 77.79 | 77.86 | 76.83 | 77.24 | 1,376,700 | -0.10(-0.13%) |
Dec 31, 2014 | 78.31 | 77.34 | 77.34 | 77.34 | 956,727 | -0.79(-1.01%) |
Dec 30, 2014 | 78.23 | 78.38 | 78.08 | 78.14 | 1,473,714 | -0.36(-0.46%) |
Dec 29, 2014 | 78.44 | 78.65 | 78.32 | 78.49 | 1,521,483 | -0.01(-0.01%) |
Dec 26, 2014 | 78.48 | 78.65 | 78.42 | 78.50 | 382,726 | +0.27(+0.35%) |
Dec 24, 2014 | 78.33 | 78.23 | 78.23 | 78.23 | 370,369 | -0.06(-0.08%) |
Dec 23, 2014 | 78.49 | 78.51 | 78.21 | 78.29 | 593,327 | +0.13(+0.16%) |
Dec 22, 2014 | 77.89 | 78.19 | 77.82 | 78.16 | 1,251,350 | +0.30(+0.39%) |
Dec 19, 2014 | 77.74 | 78.13 | 77.43 | 77.86 | 1,408,260 | +0.35(+0.45%) |
Dec 18, 2014 | 76.72 | 77.54 | 76.42 | 77.51 | 4,258,431 | +1.90(+2.52%) |
Dec 17, 2014 | 74.36 | 75.75 | 74.27 | 75.61 | 2,767,204 | +1.46(+1.97%) |
Dec 16, 2014 | 74.46 | 75.92 | 74.13 | 74.14 | 5,052,467 | -0.63(-0.84%) |
Dec 15, 2014 | 75.81 | 76.00 | 74.57 | 74.77 | 2,145,019 | -0.65(-0.86%) |
Dec 12, 2014 | 76.06 | 76.54 | 75.36 | 75.42 | 2,095,842 | -1.25(-1.63%) |
Dec 11, 2014 | 76.57 | 77.49 | 76.50 | 76.67 | 2,291,629 | +0.32(+0.42%) |
Dec 10, 2014 | 77.36 | 77.36 | 76.23 | 76.35 | 3,627,741 | -1.14(-1.47%) |
Dec 09, 2014 | 76.81 | 77.58 | 76.53 | 77.49 | 2,159,555 | -0.17(-0.22%) |
Dec 08, 2014 | 78.02 | 78.16 | 77.39 | 77.66 | 2,157,492 | -0.52(-0.66%) |
Dec 05, 2014 | 78.14 | 78.37 | 78.08 | 78.18 | 670,963 | +0.18(+0.23%) |
Dec 04, 2014 | 77.96 | 78.23 | 77.65 | 78.00 | 1,417,123 | -0.08(-0.10%) |
Dec 03, 2014 | 77.97 | 78.19 | 77.89 | 78.08 | 565,157 | +0.19(+0.24%) |
Dec 02, 2014 | 77.45 | 78.00 | 77.45 | 77.89 | 575,799 | +0.52(+0.67%) |
Dec 01, 2014 | 77.39 | 77.67 | 77.22 | 77.38 | 1,148,822 | -0.51(-0.65%) |
Nov 28, 2014 | 77.92 | 78.14 | 77.78 | 77.88 | 755,996 | -0.15(-0.20%) |
Nov 26, 2014 | 77.86 | 78.04 | 78.04 | 78.04 | 3,409,420 | +0.22(+0.28%) |
Nov 25, 2014 | 78.07 | 78.07 | 77.73 | 77.82 | 2,231,171 | -0.06(-0.08%) |
Nov 24, 2014 | 77.87 | 77.98 | 77.76 | 77.87 | 470,008 | +0.14(+0.17%) |
Nov 21, 2014 | 78.10 | 78.12 | 77.45 | 77.74 | 1,112,433 | +0.39(+0.50%) |
Nov 20, 2014 | 76.89 | 77.35 | 76.83 | 77.35 | 751,202 | +0.11(+0.14%) |
Nov 19, 2014 | 77.27 | 77.32 | 76.86 | 77.24 | 3,230,447 | -0.08(-0.10%) |
Nov 18, 2014 | 77.03 | 77.48 | 76.98 | 77.32 | 1,076,919 | +0.35(+0.45%) |
Nov 17, 2014 | 76.81 | 77.05 | 76.72 | 76.97 | 1,307,850 | -0.06(-0.08%) |
Nov 14, 2014 | 77.01 | 77.10 | 76.82 | 77.03 | 1,577,876 | +0.07(+0.09%) |
Nov 13, 2014 | 76.87 | 77.22 | 76.61 | 76.96 | 796,967 | +0.16(+0.21%) |
Nov 12, 2014 | 76.59 | 76.89 | 76.54 | 76.80 | 846,291 | -0.03(-0.04%) |
Nov 11, 2014 | 76.83 | 76.88 | 76.64 | 76.83 | 598,992 | +0.08(+0.10%) |
Nov 10, 2014 | 76.55 | 76.78 | 76.41 | 76.76 | 655,309 | +0.24(+0.31%) |
Nov 07, 2014 | 76.50 | 76.61 | 76.27 | 76.52 | 805,294 | +0.09(+0.12%) |
Nov 06, 2014 | 76.15 | 76.46 | 75.87 | 76.43 | 1,588,759 | +0.25(+0.33%) |
Nov 05, 2014 | 76.32 | 76.33 | 75.82 | 76.17 | 869,445 | +0.41(+0.54%) |
Nov 04, 2014 | 75.72 | 75.89 | 75.34 | 75.77 | 1,034,799 | -0.11(-0.14%) |
Nov 03, 2014 | 75.96 | 76.11 | 75.74 | 75.88 | 1,308,138 | -0.07(-0.09%) |
Oct 31, 2014 | 76.25 | 76.25 | 75.60 | 75.95 | 2,494,614 | +0.80(+1.07%) |
Oct 30, 2014 | 74.51 | 75.31 | 74.41 | 75.14 | 959,712 | +0.46(+0.61%) |
Oct 29, 2014 | 74.85 | 74.86 | 74.22 | 74.68 | 1,395,116 | -0.06(-0.08%) |
Oct 28, 2014 | 74.29 | 74.77 | 74.21 | 74.74 | 1,111,135 | +0.80(+1.08%) |
Oct 27, 2014 | 73.81 | 74.02 | 74.02 | 73.95 | 1,654,419 | -0.07(-0.09%) |
Oct 24, 2014 | 73.69 | 74.08 | 73.40 | 74.02 | 1,121,829 | +0.47(+0.64%) |
Oct 23, 2014 | 73.43 | 73.97 | 73.33 | 73.54 | 1,500,283 | +0.81(+1.12%) |
Oct 22, 2014 | 73.27 | 73.44 | 72.67 | 72.73 | 1,314,738 | -0.40(-0.54%) |
Oct 21, 2014 | 72.37 | 73.19 | 72.28 | 73.13 | 1,404,111 | +1.29(+1.80%) |
Oct 20, 2014 | 71.10 | 71.90 | 71.06 | 71.83 | 994,055 | +0.55(+0.77%) |
Oct 17, 2014 | 71.09 | 71.71 | 70.88 | 71.28 | 2,624,427 | +0.97(+1.38%) |
Oct 16, 2014 | 69.40 | 70.86 | 69.29 | 70.31 | 3,714,816 | -0.18(-0.25%) |
Oct 15, 2014 | 71.21 | 70.74 | 69.00 | 70.49 | 4,510,311 | -0.72(-1.01%) |
Oct 14, 2014 | 71.60 | 72.02 | 70.99 | 71.21 | 2,700,798 | -0.07(-0.09%) |
Oct 13, 2014 | 72.32 | 72.60 | 71.21 | 71.27 | 2,208,938 | -1.05(-1.45%) |
Oct 10, 2014 | 73.09 | 73.49 | 72.32 | 72.32 | 2,405,453 | -0.81(-1.11%) |
Oct 09, 2014 | 74.44 | 74.50 | 73.05 | 73.14 | 1,156,663 | -1.39(-1.86%) |
Oct 08, 2014 | 73.28 | 74.62 | 72.90 | 74.52 | 1,357,611 | +1.30(+1.78%) |
Oct 07, 2014 | 74.12 | 74.13 | 73.22 | 73.22 | 1,205,958 | -1.13(-1.52%) |
Oct 06, 2014 | 74.75 | 74.82 | 74.12 | 74.35 | 1,725,678 | -0.06(-0.08%) |
Oct 03, 2014 | 74.16 | 74.55 | 73.87 | 74.41 | 2,147,944 | +0.84(+1.14%) |
Oct 02, 2014 | 73.53 | 73.86 | 72.92 | 73.58 | 1,113,832 | -0.06(-0.08%) |
Oct 01, 2014 | 74.52 | 74.55 | 73.46 | 73.64 | 1,387,961 | -0.96(-1.29%) |
Sep 30, 2014 | 74.84 | 75.07 | 74.48 | 74.60 | 504,067 | -0.08(-0.10%) |
Sep 29, 2014 | 74.32 | 74.85 | 74.21 | 74.68 | 836,805 | -0.24(-0.32%) |
Sep 26, 2014 | 74.49 | 75.05 | 74.34 | 74.91 | 811,947 | +0.62(+0.83%) |
Sep 25, 2014 | 75.40 | 75.40 | 74.30 | 74.30 | 737,990 | -1.29(-1.71%) |
Sep 24, 2014 | 75.07 | 75.63 | 74.84 | 75.59 | 447,172 | +0.56(+0.74%) |
Sep 23, 2014 | 75.15 | 75.46 | 75.03 | 75.03 | 1,402,463 | -0.40(-0.52%) |
Sep 22, 2014 | 75.83 | 75.83 | 75.29 | 75.43 | 463,585 | -0.57(-0.75%) |
Sep 19, 2014 | 76.18 | 76.25 | 75.80 | 76.00 | 1,313,525 | +0.10(+0.13%) |
Sep 18, 2014 | 75.68 | 75.93 | 75.64 | 75.90 | 413,444 | +0.43(+0.57%) |
Sep 17, 2014 | 75.45 | 75.79 | 75.09 | 75.47 | 771,879 | +0.14(+0.19%) |
Sep 16, 2014 | 74.62 | 75.44 | 74.62 | 75.33 | 1,087,349 | +0.55(+0.73%) |
Sep 15, 2014 | 74.74 | 74.86 | 74.49 | 74.78 | 390,233 | +0.05(+0.07%) |
Sep 12, 2014 | 75.01 | 75.01 | 74.52 | 74.73 | 1,000,032 | -0.36(-0.48%) |
Sep 11, 2014 | 74.73 | 75.10 | 74.66 | 75.09 | 227,073 | +0.08(+0.10%) |
Sep 10, 2014 | 74.71 | 75.05 | 74.50 | 75.02 | 121,916 | +0.35(+0.47%) |
Sep 09, 2014 | 75.04 | 75.13 | 74.49 | 74.66 | 327,121 | -0.43(-0.57%) |
Sep 08, 2014 | 75.25 | 75.30 | 74.89 | 75.09 | 404,371 | -0.22(-0.29%) |
Sep 05, 2014 | 74.98 | 75.31 | 74.65 | 75.31 | 863,477 | +0.38(+0.51%) |
Sep 04, 2014 | 75.13 | 75.43 | 74.75 | 74.93 | 286,439 | -0.16(-0.21%) |
Sep 03, 2014 | 75.41 | 75.41 | 74.96 | 75.09 | 262,878 | -0.03(-0.04%) |
Sep 02, 2014 | 75.24 | 75.27 | 74.86 | 75.13 | 706,293 | -0.03(-0.04%) |
Aug 29, 2014 | 75.18 | 75.16 | 75.16 | 75.16 | 1,175,961 | +0.16(+0.21%) |
Aug 28, 2014 | 74.86 | 75.06 | 74.81 | 75.00 | 278,119 | -0.13(-0.18%) |
Aug 27, 2014 | 75.17 | 75.24 | 75.00 | 75.13 | 268,663 | -0.01(-0.01%) |
Aug 26, 2014 | 75.12 | 75.29 | 75.12 | 75.14 | 189,268 | +0.10(+0.13%) |
Aug 25, 2014 | 74.99 | 75.17 | 74.92 | 75.04 | 508,563 | +0.42(+0.56%) |
Aug 22, 2014 | 74.76 | 74.76 | 74.60 | 74.62 | 640,661 | -0.18(-0.24%) |
Aug 21, 2014 | 74.52 | 74.89 | 74.52 | 74.80 | 333,893 | +0.33(+0.44%) |
Aug 20, 2014 | 74.28 | 74.58 | 74.23 | 74.47 | 1,245,238 | +0.10(+0.14%) |
Aug 19, 2014 | 74.21 | 74.40 | 74.08 | 74.37 | 390,107 | +0.36(+0.49%) |
Aug 18, 2014 | 73.71 | 74.03 | 73.71 | 74.01 | 1,976,821 | +0.63(+0.86%) |
Aug 15, 2014 | 73.67 | 73.68 | 72.91 | 73.37 | 491,546 | -0.01(-0.01%) |
Aug 14, 2014 | 73.21 | 73.41 | 73.13 | 73.38 | 1,421,276 | +0.26(+0.36%) |
Aug 13, 2014 | 72.85 | 73.17 | 72.80 | 73.12 | 448,619 | +0.55(+0.75%) |
Aug 12, 2014 | 72.58 | 72.76 | 72.40 | 72.58 | 488,111 | -0.08(-0.10%) |
Aug 11, 2014 | 72.75 | 72.93 | 72.61 | 72.65 | 783,652 | +0.23(+0.31%) |
Aug 08, 2014 | 71.78 | 72.36 | 71.65 | 72.42 | 662,935 | +0.76(+1.06%) |
Aug 07, 2014 | 72.34 | 72.40 | 71.51 | 71.67 | 2,721,612 | -0.40(-0.55%) |
Aug 06, 2014 | 71.62 | 72.34 | 71.62 | 72.06 | 440,580 | +0.07(+0.09%) |
Aug 05, 2014 | 72.42 | 72.54 | 71.75 | 71.99 | 2,315,482 | -0.69(-0.95%) |
Aug 04, 2014 | 72.38 | 72.89 | 72.10 | 72.68 | 4,953,598 | +0.49(+0.68%) |
Aug 01, 2014 | 72.29 | 72.68 | 71.89 | 72.20 | 4,158,681 | -0.29(-0.41%) |
Jul 31, 2014 | 73.47 | 73.53 | 72.48 | 72.49 | 679,202 | -1.49(-2.01%) |
Jul 30, 2014 | 74.24 | 74.31 | 73.66 | 73.98 | 1,302,529 | -0.02(-0.02%) |
Jul 29, 2014 | 74.38 | 74.49 | 73.96 | 74.00 | 712,164 | -0.24(-0.32%) |
Jul 28, 2014 | 74.22 | 74.36 | 73.79 | 74.23 | 692,578 | +0.02(+0.02%) |
Jul 25, 2014 | 74.32 | 74.39 | 74.05 | 74.22 | 534,777 | -0.35(-0.47%) |
Jul 24, 2014 | 74.73 | 74.76 | 74.53 | 74.57 | 599,766 | -0.05(-0.07%) |
Jul 23, 2014 | 74.57 | 74.72 | 74.44 | 74.62 | 654,176 | +0.20(+0.27%) |
Jul 22, 2014 | 74.28 | 74.51 | 74.25 | 74.42 | 1,859,607 | +0.36(+0.49%) |
Jul 21, 2014 | 74.01 | 74.12 | 73.74 | 74.06 | 444,539 | -0.13(-0.17%) |
Jul 18, 2014 | 73.76 | 74.26 | 73.62 | 74.18 | 558,063 | +0.75(+1.02%) |
Jul 17, 2014 | 74.11 | 74.31 | 73.33 | 73.43 | 771,744 | -0.81(-1.09%) |
Jul 16, 2014 | 74.27 | 74.38 | 74.06 | 74.24 | 668,118 | +0.35(+0.47%) |
Jul 15, 2014 | 74.01 | 74.13 | 73.54 | 73.90 | 1,090,565 | -0.08(-0.10%) |
Jul 14, 2014 | 73.89 | 74.03 | 73.85 | 73.97 | 198,928 | +0.45(+0.62%) |
Jul 11, 2014 | 73.39 | 73.56 | 73.24 | 73.52 | 320,173 | +0.12(+0.16%) |
Jul 10, 2014 | 72.86 | 73.59 | 72.84 | 73.40 | 294,481 | -0.27(-0.37%) |
Jul 09, 2014 | 73.49 | 73.73 | 73.38 | 73.67 | 761,056 | +0.34(+0.46%) |
Jul 08, 2014 | 73.60 | 73.67 | 73.17 | 73.33 | 943,813 | -0.47(-0.64%) |
Jul 07, 2014 | 73.82 | 73.93 | 73.69 | 73.80 | 635,332 | -0.19(-0.25%) |
Jul 03, 2014 | 73.83 | 73.99 | 73.99 | 73.99 | 133,367 | +0.38(+0.51%) |
Jul 02, 2014 | 73.43 | 73.64 | 73.42 | 73.61 | 307,728 | +0.20(+0.28%) |
Jul 01, 2014 | 73.03 | 73.63 | 73.03 | 73.41 | 522,651 | +0.55(+0.75%) |
Jun 30, 2014 | 72.98 | 73.13 | 72.85 | 72.86 | 1,041,588 | -0.16(-0.22%) |
Jun 27, 2014 | 72.72 | 73.03 | 72.64 | 73.02 | 423,739 | +0.13(+0.18%) |
Jun 26, 2014 | 72.89 | 72.90 | 72.39 | 72.89 | 546,790 | -0.04(-0.06%) |
Jun 25, 2014 | 72.41 | 73.00 | 72.41 | 72.93 | 513,320 | +0.40(+0.55%) |
Jun 24, 2014 | 72.88 | 73.18 | 72.45 | 72.53 | 748,846 | -0.42(-0.58%) |
Jun 23, 2014 | 72.94 | 73.01 | 72.81 | 72.96 | 324,134 | -0.02(-0.02%) |
Jun 20, 2014 | 73.07 | 73.07 | 72.90 | 72.97 | 421,099 | +0.12(+0.16%) |
Jun 19, 2014 | 72.88 | 72.91 | 72.61 | 72.85 | 456,808 | +0.04(+0.06%) |
Jun 18, 2014 | 72.34 | 72.85 | 72.13 | 72.81 | 663,840 | +0.52(+0.72%) |
Jun 17, 2014 | 72.13 | 72.34 | 72.01 | 72.29 | 405,116 | +0.13(+0.17%) |
Jun 16, 2014 | 72.06 | 72.30 | 71.92 | 72.17 | 616,306 | -0.02(-0.02%) |
Jun 13, 2014 | 72.06 | 72.26 | 71.90 | 72.18 | 349,758 | +0.23(+0.31%) |
Jun 12, 2014 | 72.46 | 72.52 | 71.81 | 71.96 | 943,339 | -0.56(-0.77%) |
Jun 11, 2014 | 72.52 | 72.66 | 72.36 | 72.52 | 307,750 | -0.30(-0.41%) |
Jun 10, 2014 | 72.66 | 72.82 | 72.56 | 72.82 | 301,170 | +0.25(+0.35%) |
Jun 06, 2014 | 72.49 | 72.59 | 72.41 | 72.57 | 1,245,678 | +0.28(+0.39%) |
Jun 05, 2014 | 71.93 | 72.34 | 71.66 | 72.28 | 924,400 | +0.49(+0.69%) |
Jun 04, 2014 | 71.59 | 71.85 | 71.51 | 71.79 | 824,855 | +0.08(+0.12%) |
Jun 03, 2014 | 71.55 | 71.74 | 71.52 | 71.71 | 294,849 | -0.03(-0.05%) |
Jun 02, 2014 | 71.84 | 71.84 | 71.49 | 71.74 | 999,814 | +0.01(+0.01%) |
May 30, 2014 | 71.55 | 71.78 | 71.44 | 71.73 | 3,886,571 | +0.12(+0.16%) |
May 29, 2014 | 71.40 | 71.61 | 71.26 | 71.61 | 4,558,489 | +0.40(+0.57%) |
May 28, 2014 | 71.34 | 71.43 | 71.17 | 71.21 | 259,737 | -0.11(-0.15%) |
May 27, 2014 | 71.19 | 71.32 | 71.10 | 71.32 | 809,617 | +0.41(+0.58%) |
May 23, 2014 | 70.73 | 70.91 | 70.91 | 70.91 | 898,864 | +0.17(+0.24%) |
May 22, 2014 | 70.57 | 70.76 | 70.42 | 70.74 | 270,210 | +0.22(+0.31%) |
May 21, 2014 | 70.09 | 70.53 | 70.09 | 70.52 | 544,243 | +0.65(+0.94%) |
May 20, 2014 | 70.21 | 70.28 | 69.73 | 69.87 | 374,733 | -0.43(-0.61%) |
May 19, 2014 | 69.83 | 70.34 | 69.82 | 70.30 | 342,492 | +0.29(+0.41%) |
May 16, 2014 | 69.88 | 70.03 | 69.58 | 70.01 | 1,458,903 | +0.22(+0.31%) |
May 15, 2014 | 70.28 | 70.35 | 69.53 | 69.80 | 1,734,558 | -0.62(-0.88%) |
May 14, 2014 | 70.67 | 70.70 | 70.30 | 70.42 | 1,918,684 | -0.32(-0.45%) |
May 13, 2014 | 70.72 | 70.80 | 70.60 | 70.73 | 1,160,640 | +0.12(+0.17%) |
May 12, 2014 | 70.28 | 70.64 | 70.28 | 70.62 | 2,125,157 | +0.59(+0.84%) |
May 09, 2014 | 69.80 | 70.03 | 69.59 | 70.03 | 462,242 | +0.14(+0.20%) |
May 08, 2014 | 69.77 | 70.30 | 69.68 | 69.89 | 916,336 | +0.01(+0.01%) |
May 07, 2014 | 69.72 | 69.92 | 69.23 | 69.88 | 1,406,056 | +0.41(+0.59%) |
May 06, 2014 | 69.93 | 69.93 | 69.43 | 69.47 | 864,258 | -0.65(-0.92%) |
May 05, 2014 | 69.59 | 70.13 | 69.48 | 70.11 | 586,973 | +0.12(+0.17%) |
May 02, 2014 | 70.14 | 70.37 | 69.88 | 70.00 | 1,654,590 | -0.12(-0.17%) |