Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.92 | 78.07 | 76.53 | 76.60 | 8,064,233 | -0.44(-0.57%) |
May 28, 2015 | 78.25 | 78.42 | 76.81 | 77.04 | 12,779,269 | -1.06(-1.36%) |
May 27, 2015 | 78.34 | 78.50 | 77.74 | 78.10 | 10,269,511 | +0.16(+0.20%) |
May 26, 2015 | 78.25 | 78.53 | 77.61 | 77.94 | 8,998,371 | -0.42(-0.54%) |
May 22, 2015 | 78.49 | 78.36 | 78.36 | 78.36 | 5,759,839 | -0.23(-0.29%) |
May 21, 2015 | 79.07 | 79.13 | 78.42 | 78.59 | 5,975,783 | -0.66(-0.83%) |
May 20, 2015 | 79.86 | 79.94 | 78.70 | 79.25 | 7,813,367 | -0.45(-0.57%) |
May 19, 2015 | 77.65 | 80.02 | 77.30 | 79.70 | 13,653,919 | +2.11(+2.71%) |
May 18, 2015 | 77.55 | 77.77 | 77.28 | 77.59 | 5,180,425 | -0.02(-0.02%) |
May 15, 2015 | 77.37 | 78.40 | 77.24 | 77.61 | 9,609,901 | +0.26(+0.34%) |
May 14, 2015 | 77.31 | 77.47 | 77.01 | 77.35 | 5,992,852 | +0.28(+0.37%) |
May 13, 2015 | 77.63 | 77.96 | 77.01 | 77.06 | 8,245,144 | -0.47(-0.61%) |
May 12, 2015 | 77.09 | 77.85 | 76.72 | 77.54 | 6,124,227 | +0.35(+0.45%) |
May 11, 2015 | 77.63 | 77.89 | 76.91 | 77.19 | 5,209,284 | -0.57(-0.73%) |
May 08, 2015 | 77.73 | 78.49 | 77.41 | 77.76 | 9,528,846 | +1.15(+1.50%) |
May 07, 2015 | 76.21 | 77.05 | 76.09 | 76.61 | 6,340,600 | +0.31(+0.40%) |
May 06, 2015 | 76.07 | 76.52 | 75.89 | 76.30 | 8,354,161 | +0.21(+0.27%) |
May 05, 2015 | 76.30 | 76.30 | 75.65 | 76.10 | 9,647,558 | +0.00(+0.00%) |
May 04, 2015 | 76.44 | 78.08 | 76.03 | 76.10 | 10,634,498 | -1.32(-1.71%) |
May 01, 2015 | 76.57 | 77.55 | 76.57 | 77.42 | 7,933,656 | +0.99(+1.29%) |
Apr 30, 2015 | 76.51 | 77.08 | 76.32 | 76.43 | 10,485,307 | -0.37(-0.48%) |
Apr 29, 2015 | 76.45 | 77.32 | 76.05 | 76.80 | 7,197,090 | +0.15(+0.20%) |
Apr 28, 2015 | 76.21 | 76.70 | 75.82 | 76.65 | 5,504,557 | +0.31(+0.40%) |
Apr 27, 2015 | 78.16 | 78.32 | 76.20 | 76.34 | 9,199,918 | -1.82(-2.33%) |
Apr 24, 2015 | 76.78 | 78.43 | 76.66 | 78.16 | 9,779,332 | +1.38(+1.79%) |
Apr 23, 2015 | 77.13 | 77.20 | 76.43 | 76.79 | 8,004,633 | -0.66(-0.86%) |
Apr 22, 2015 | 76.79 | 78.65 | 76.18 | 77.45 | 24,322,410 | +2.35(+3.13%) |
Apr 21, 2015 | 76.14 | 76.43 | 74.84 | 75.10 | 7,555,567 | -1.04(-1.36%) |
Apr 20, 2015 | 75.20 | 76.20 | 75.20 | 76.14 | 5,536,167 | +1.03(+1.37%) |
Apr 17, 2015 | 75.31 | 75.48 | 74.77 | 75.11 | 8,758,917 | -0.59(-0.78%) |
Apr 16, 2015 | 76.29 | 77.13 | 75.60 | 75.70 | 6,406,827 | -0.64(-0.84%) |
Apr 15, 2015 | 76.79 | 77.22 | 76.21 | 76.34 | 8,343,118 | -0.90(-1.17%) |
Apr 14, 2015 | 76.91 | 77.37 | 76.76 | 77.24 | 6,267,225 | +0.11(+0.14%) |
Apr 13, 2015 | 77.11 | 77.38 | 76.84 | 77.13 | 6,566,034 | -0.28(-0.37%) |
Apr 10, 2015 | 76.71 | 77.54 | 76.44 | 77.42 | 7,501,051 | +0.99(+1.29%) |
Apr 09, 2015 | 76.67 | 77.13 | 76.16 | 76.43 | 6,051,067 | -0.24(-0.31%) |
Apr 08, 2015 | 76.57 | 77.18 | 75.98 | 76.67 | 5,615,460 | +0.40(+0.52%) |
Apr 07, 2015 | 76.18 | 76.62 | 76.07 | 76.27 | 5,613,531 | +0.06(+0.07%) |
Apr 06, 2015 | 75.80 | 76.64 | 75.56 | 76.22 | 5,686,249 | +0.36(+0.47%) |
Apr 02, 2015 | 75.96 | 75.86 | 75.86 | 75.86 | 8,355,587 | -0.36(-0.48%) |
Apr 01, 2015 | 76.64 | 76.80 | 75.99 | 76.22 | 9,455,196 | -0.91(-1.18%) |
Mar 31, 2015 | 77.43 | 77.92 | 77.13 | 77.13 | 7,095,726 | -0.35(-0.45%) |
Mar 30, 2015 | 77.13 | 77.83 | 77.08 | 77.48 | 5,144,112 | +0.73(+0.95%) |
Mar 27, 2015 | 77.07 | 77.46 | 76.60 | 76.75 | 5,864,540 | -0.54(-0.70%) |
Mar 26, 2015 | 77.26 | 77.55 | 76.15 | 77.29 | 13,195,766 | -0.40(-0.51%) |
Mar 25, 2015 | 78.39 | 78.85 | 77.66 | 77.69 | 7,618,084 | -0.97(-1.23%) |
Mar 24, 2015 | 77.94 | 79.03 | 77.63 | 78.65 | 9,537,550 | +0.59(+0.75%) |
Mar 23, 2015 | 76.63 | 78.46 | 76.63 | 78.07 | 11,662,420 | +1.24(+1.62%) |
Mar 20, 2015 | 76.25 | 77.36 | 76.09 | 76.83 | 12,650,303 | +0.85(+1.11%) |
Mar 19, 2015 | 76.67 | 76.79 | 75.98 | 75.98 | 4,567,152 | -0.81(-1.05%) |
Mar 18, 2015 | 76.00 | 76.98 | 75.46 | 76.79 | 7,365,744 | +0.66(+0.86%) |
Mar 17, 2015 | 76.71 | 76.90 | 75.99 | 76.13 | 5,723,468 | -0.78(-1.01%) |
Mar 16, 2015 | 76.73 | 77.16 | 76.58 | 76.90 | 6,028,590 | +0.63(+0.83%) |
Mar 13, 2015 | 76.18 | 76.83 | 75.80 | 76.27 | 6,509,268 | +0.08(+0.10%) |
Mar 12, 2015 | 75.53 | 76.34 | 75.42 | 76.19 | 11,072,573 | +1.02(+1.36%) |
Mar 11, 2015 | 76.23 | 76.60 | 75.15 | 75.17 | 11,862,971 | -1.05(-1.38%) |
Mar 10, 2015 | 76.71 | 76.88 | 76.07 | 76.22 | 9,902,290 | -1.12(-1.45%) |
Mar 09, 2015 | 76.64 | 77.77 | 76.64 | 77.35 | 10,687,614 | +0.46(+0.60%) |
Mar 06, 2015 | 77.79 | 78.36 | 76.75 | 76.89 | 12,225,662 | -1.57(-2.00%) |
Mar 05, 2015 | 78.38 | 79.10 | 77.94 | 78.46 | 11,923,660 | -0.90(-1.14%) |
Mar 04, 2015 | 79.01 | 79.54 | 78.51 | 79.36 | 11,559,446 | +0.40(+0.51%) |
Mar 03, 2015 | 79.14 | 79.51 | 78.80 | 78.95 | 10,294,850 | -0.21(-0.26%) |
Mar 02, 2015 | 78.29 | 80.02 | 77.82 | 79.16 | 15,616,290 | +0.87(+1.11%) |
Feb 27, 2015 | 78.50 | 78.61 | 77.96 | 78.29 | 9,540,720 | -0.48(-0.61%) |
Feb 26, 2015 | 77.13 | 79.07 | 76.79 | 78.77 | 20,332,146 | +1.35(+1.74%) |
Feb 25, 2015 | 74.48 | 77.94 | 74.44 | 77.43 | 21,339,902 | +2.89(+3.87%) |
Feb 24, 2015 | 73.83 | 74.81 | 73.53 | 74.54 | 7,191,284 | +0.53(+0.71%) |
Feb 23, 2015 | 73.86 | 74.09 | 73.73 | 74.01 | 7,240,163 | +0.09(+0.13%) |
Feb 20, 2015 | 73.90 | 74.15 | 73.42 | 73.92 | 10,391,413 | +0.00(+0.00%) |
Feb 19, 2015 | 74.16 | 74.20 | 73.57 | 73.92 | 8,036,033 | -0.31(-0.41%) |
Feb 18, 2015 | 73.95 | 74.39 | 73.77 | 74.22 | 7,158,039 | +0.18(+0.24%) |
Feb 17, 2015 | 74.65 | 74.86 | 73.84 | 74.04 | 7,609,396 | -1.02(-1.36%) |
Feb 13, 2015 | 74.87 | 75.06 | 75.06 | 75.06 | 8,616,661 | +0.44(+0.59%) |
Feb 12, 2015 | 73.81 | 75.03 | 73.59 | 74.62 | 10,064,173 | +0.69(+0.93%) |
Feb 11, 2015 | 73.90 | 74.03 | 73.22 | 73.93 | 6,567,206 | +0.15(+0.20%) |
Feb 10, 2015 | 73.24 | 73.95 | 72.96 | 73.79 | 5,985,735 | +1.02(+1.40%) |
Feb 09, 2015 | 73.22 | 73.34 | 72.62 | 72.77 | 10,438,439 | -1.00(-1.35%) |
Feb 06, 2015 | 73.89 | 74.15 | 73.49 | 73.76 | 5,941,441 | -0.27(-0.37%) |
Feb 05, 2015 | 73.85 | 74.42 | 73.77 | 74.04 | 7,089,941 | +0.23(+0.31%) |
Feb 04, 2015 | 73.38 | 74.11 | 73.38 | 73.81 | 8,237,680 | +0.10(+0.14%) |
Feb 03, 2015 | 72.70 | 73.75 | 72.55 | 73.71 | 9,394,937 | +1.11(+1.52%) |
Feb 02, 2015 | 72.24 | 72.72 | 71.75 | 72.60 | 8,573,236 | +0.06(+0.08%) |
Jan 30, 2015 | 72.71 | 73.22 | 72.44 | 72.55 | 15,781,926 | -0.65(-0.89%) |
Jan 29, 2015 | 71.81 | 73.38 | 71.62 | 73.20 | 24,393,900 | +3.52(+5.06%) |
Jan 28, 2015 | 70.43 | 70.49 | 69.67 | 69.67 | 8,737,718 | -0.62(-0.88%) |
Jan 27, 2015 | 70.60 | 70.87 | 70.29 | 70.29 | 8,457,289 | -0.86(-1.21%) |
Jan 26, 2015 | 70.15 | 71.18 | 70.07 | 71.16 | 9,879,080 | +0.87(+1.24%) |
Jan 23, 2015 | 71.35 | 71.92 | 70.18 | 70.29 | 14,648,629 | -1.04(-1.46%) |
Jan 22, 2015 | 71.12 | 71.39 | 70.50 | 71.33 | 9,601,045 | +0.43(+0.61%) |
Jan 21, 2015 | 70.76 | 70.99 | 70.27 | 70.90 | 11,062,691 | -0.36(-0.51%) |
Jan 20, 2015 | 71.92 | 72.11 | 70.81 | 71.26 | 8,863,671 | -0.54(-0.75%) |
Jan 16, 2015 | 71.45 | 71.96 | 71.21 | 71.80 | 8,826,649 | +0.09(+0.12%) |
Jan 15, 2015 | 71.84 | 72.47 | 71.39 | 71.71 | 7,310,652 | -0.13(-0.17%) |
Jan 14, 2015 | 71.77 | 72.24 | 71.51 | 71.84 | 9,869,621 | -1.01(-1.39%) |
Jan 13, 2015 | 73.73 | 74.11 | 72.53 | 72.85 | 7,608,784 | -0.14(-0.19%) |
Jan 12, 2015 | 73.40 | 73.62 | 72.67 | 72.99 | 5,064,113 | -0.16(-0.21%) |
Jan 09, 2015 | 73.75 | 73.75 | 72.81 | 73.15 | 5,457,940 | -0.90(-1.22%) |
Jan 08, 2015 | 73.95 | 74.54 | 73.81 | 74.05 | 6,978,494 | +0.27(+0.37%) |
Jan 07, 2015 | 73.19 | 73.81 | 72.87 | 73.78 | 8,155,443 | +1.26(+1.74%) |
Jan 06, 2015 | 72.73 | 73.62 | 72.11 | 72.51 | 8,259,945 | +0.13(+0.18%) |
Jan 05, 2015 | 73.22 | 73.52 | 72.37 | 72.38 | 7,908,738 | -0.81(-1.10%) |
Jan 02, 2015 | 73.87 | 74.55 | 73.02 | 73.19 | 7,670,529 | -0.35(-0.47%) |
Dec 31, 2014 | 73.57 | 73.53 | 73.53 | 73.53 | 5,847,866 | -0.43(-0.58%) |
Dec 30, 2014 | 74.44 | 74.55 | 73.82 | 73.97 | 4,151,038 | -0.62(-0.83%) |
Dec 29, 2014 | 74.02 | 74.92 | 73.98 | 74.59 | 5,330,428 | +0.20(+0.27%) |
Dec 26, 2014 | 73.85 | 74.50 | 73.73 | 74.38 | 4,949,470 | +0.75(+1.01%) |
Dec 24, 2014 | 73.94 | 73.64 | 73.64 | 73.64 | 2,204,051 | -0.31(-0.41%) |
Dec 23, 2014 | 74.05 | 74.41 | 73.78 | 73.94 | 4,582,536 | +0.26(+0.35%) |
Dec 22, 2014 | 73.16 | 73.78 | 73.01 | 73.68 | 6,804,533 | +0.53(+0.72%) |
Dec 19, 2014 | 73.39 | 74.02 | 72.95 | 73.16 | 13,104,694 | -0.35(-0.48%) |
Dec 18, 2014 | 72.42 | 73.57 | 71.93 | 73.51 | 14,356,181 | +1.59(+2.20%) |
Dec 17, 2014 | 69.79 | 72.24 | 69.45 | 71.93 | 17,823,622 | +2.30(+3.30%) |
Dec 16, 2014 | 69.12 | 71.22 | 68.76 | 69.63 | 19,247,416 | +0.20(+0.29%) |
Dec 15, 2014 | 71.38 | 71.49 | 69.26 | 69.42 | 12,839,845 | -1.70(-2.38%) |
Dec 12, 2014 | 71.15 | 71.72 | 70.97 | 71.12 | 11,081,748 | -0.27(-0.38%) |
Dec 11, 2014 | 70.70 | 71.53 | 70.65 | 71.39 | 11,432,729 | +0.76(+1.08%) |
Dec 10, 2014 | 71.45 | 71.64 | 70.25 | 70.63 | 15,316,408 | -1.07(-1.49%) |
Dec 09, 2014 | 71.65 | 72.20 | 71.42 | 71.70 | 12,771,986 | -0.98(-1.35%) |
Dec 08, 2014 | 73.31 | 76.52 | 72.38 | 72.68 | 15,023,333 | -2.90(-3.84%) |
Dec 05, 2014 | 75.17 | 75.82 | 75.06 | 75.58 | 7,912,140 | +0.51(+0.68%) |
Dec 04, 2014 | 74.86 | 75.33 | 74.66 | 75.07 | 6,569,122 | +0.13(+0.17%) |
Dec 03, 2014 | 74.40 | 75.00 | 74.38 | 74.95 | 6,784,093 | +0.31(+0.41%) |
Dec 02, 2014 | 74.72 | 76.12 | 74.37 | 74.64 | 13,231,198 | -0.53(-0.70%) |
Dec 01, 2014 | 75.46 | 76.08 | 75.06 | 75.17 | 6,697,049 | -0.81(-1.06%) |
Nov 28, 2014 | 75.32 | 76.44 | 75.32 | 75.97 | 4,387,018 | +0.46(+0.61%) |
Nov 26, 2014 | 75.62 | 75.51 | 75.51 | 75.51 | 4,673,654 | +0.05(+0.07%) |
Nov 25, 2014 | 75.61 | 75.72 | 75.34 | 75.46 | 6,901,680 | -0.13(-0.17%) |
Nov 24, 2014 | 75.32 | 75.78 | 75.09 | 75.59 | 6,713,557 | +0.38(+0.51%) |
Nov 21, 2014 | 75.82 | 75.85 | 75.01 | 75.21 | 7,049,333 | +0.03(+0.04%) |
Nov 20, 2014 | 75.10 | 75.69 | 75.07 | 75.18 | 5,851,119 | +0.06(+0.08%) |
Nov 19, 2014 | 75.25 | 75.69 | 75.01 | 75.11 | 8,524,576 | +0.12(+0.16%) |
Nov 18, 2014 | 74.71 | 75.42 | 74.19 | 75.00 | 8,045,451 | +0.34(+0.46%) |
Nov 17, 2014 | 74.73 | 74.74 | 74.37 | 74.66 | 4,623,339 | -0.19(-0.25%) |
Nov 14, 2014 | 74.20 | 75.60 | 74.11 | 74.84 | 10,018,495 | +0.57(+0.76%) |
Nov 13, 2014 | 74.29 | 74.85 | 74.04 | 74.27 | 5,270,250 | +0.12(+0.16%) |
Nov 12, 2014 | 73.85 | 74.20 | 73.77 | 74.16 | 3,503,900 | +0.15(+0.20%) |
Nov 11, 2014 | 74.07 | 74.23 | 73.85 | 74.01 | 4,389,406 | +0.02(+0.03%) |
Nov 10, 2014 | 74.34 | 74.44 | 73.89 | 73.99 | 6,571,731 | +0.01(+0.01%) |
Nov 07, 2014 | 73.43 | 73.98 | 73.17 | 73.98 | 6,009,258 | +0.34(+0.46%) |
Nov 06, 2014 | 73.70 | 73.85 | 73.45 | 73.64 | 4,624,298 | +0.02(+0.02%) |
Nov 05, 2014 | 73.90 | 73.96 | 73.43 | 73.62 | 5,301,214 | +0.13(+0.18%) |
Nov 04, 2014 | 73.07 | 73.61 | 72.94 | 73.49 | 7,458,724 | +0.67(+0.92%) |
Nov 03, 2014 | 72.95 | 72.95 | 72.36 | 72.82 | 5,225,452 | -0.09(-0.13%) |
Oct 31, 2014 | 73.05 | 73.13 | 72.21 | 72.91 | 8,742,570 | +0.27(+0.37%) |
Oct 30, 2014 | 72.01 | 72.65 | 71.95 | 72.64 | 5,097,702 | +0.51(+0.70%) |
Oct 29, 2014 | 72.07 | 72.44 | 71.57 | 72.14 | 6,813,743 | +0.10(+0.14%) |
Oct 28, 2014 | 71.94 | 72.03 | 71.32 | 72.03 | 6,534,399 | +0.46(+0.64%) |
Oct 27, 2014 | 71.19 | 71.64 | 71.31 | 71.58 | 5,242,604 | +0.26(+0.37%) |
Oct 24, 2014 | 70.56 | 71.40 | 70.44 | 71.31 | 6,765,666 | +0.51(+0.71%) |
Oct 23, 2014 | 71.44 | 71.64 | 70.70 | 70.80 | 7,670,208 | +0.06(+0.09%) |
Oct 22, 2014 | 70.56 | 71.19 | 70.48 | 70.74 | 8,298,559 | -0.05(-0.08%) |
Oct 21, 2014 | 69.97 | 71.14 | 69.78 | 70.80 | 14,682,733 | -0.45(-0.63%) |
Oct 20, 2014 | 70.76 | 71.25 | 70.56 | 71.25 | 6,950,711 | +0.43(+0.60%) |
Oct 17, 2014 | 70.33 | 70.90 | 69.73 | 70.82 | 9,094,250 | +0.88(+1.26%) |
Oct 16, 2014 | 69.54 | 70.24 | 69.50 | 69.94 | 9,675,293 | -0.41(-0.59%) |
Oct 15, 2014 | 70.39 | 70.77 | 69.68 | 70.35 | 13,458,078 | -0.51(-0.72%) |
Oct 14, 2014 | 70.64 | 71.36 | 70.50 | 70.87 | 7,121,023 | +0.29(+0.41%) |
Oct 13, 2014 | 71.67 | 71.89 | 70.52 | 70.58 | 7,947,400 | -1.22(-1.70%) |
Oct 10, 2014 | 72.16 | 72.70 | 71.80 | 71.80 | 7,515,965 | -0.33(-0.45%) |
Oct 09, 2014 | 72.94 | 73.12 | 72.12 | 72.13 | 6,515,837 | -0.86(-1.18%) |
Oct 08, 2014 | 72.41 | 73.08 | 72.20 | 72.99 | 7,190,699 | +0.79(+1.10%) |
Oct 07, 2014 | 72.74 | 72.77 | 72.19 | 72.20 | 7,834,432 | -0.80(-1.10%) |
Oct 06, 2014 | 73.40 | 73.46 | 72.88 | 73.00 | 5,500,126 | -0.79(-1.08%) |
Oct 03, 2014 | 74.13 | 74.13 | 73.52 | 73.79 | 5,076,351 | +0.58(+0.79%) |
Oct 02, 2014 | 73.15 | 73.59 | 73.12 | 73.22 | 5,300,505 | -0.05(-0.07%) |
Oct 01, 2014 | 73.41 | 73.96 | 73.13 | 73.27 | 6,863,979 | -0.48(-0.65%) |
Sep 30, 2014 | 74.86 | 74.96 | 73.39 | 73.75 | 12,901,725 | -1.10(-1.47%) |
Sep 29, 2014 | 73.33 | 75.69 | 73.11 | 74.85 | 21,196,070 | +1.18(+1.61%) |
Sep 26, 2014 | 73.16 | 73.81 | 73.14 | 73.67 | 4,451,087 | +0.42(+0.57%) |
Sep 25, 2014 | 73.85 | 74.14 | 73.17 | 73.25 | 5,885,665 | -0.65(-0.88%) |
Sep 24, 2014 | 72.89 | 74.15 | 72.86 | 73.90 | 10,029,750 | +1.16(+1.59%) |
Sep 23, 2014 | 72.89 | 73.24 | 72.69 | 72.74 | 6,052,339 | -0.33(-0.45%) |
Sep 22, 2014 | 73.22 | 73.49 | 72.98 | 73.07 | 6,267,499 | -0.33(-0.46%) |
Sep 19, 2014 | 73.08 | 73.85 | 72.97 | 73.40 | 11,624,934 | +0.68(+0.94%) |
Sep 18, 2014 | 72.68 | 73.05 | 72.55 | 72.72 | 7,062,423 | -0.04(-0.05%) |
Sep 17, 2014 | 72.87 | 72.99 | 72.49 | 72.76 | 7,388,308 | -0.17(-0.23%) |
Sep 16, 2014 | 72.56 | 73.21 | 72.54 | 72.93 | 7,491,863 | +0.22(+0.30%) |
Sep 15, 2014 | 72.55 | 73.05 | 72.54 | 72.71 | 8,040,416 | +0.10(+0.14%) |
Sep 12, 2014 | 72.30 | 73.00 | 72.21 | 72.61 | 10,326,570 | +0.30(+0.41%) |
Sep 11, 2014 | 72.30 | 72.57 | 71.89 | 72.31 | 7,666,662 | -0.03(-0.04%) |
Sep 10, 2014 | 70.66 | 72.39 | 70.42 | 72.35 | 15,465,920 | +1.49(+2.10%) |
Sep 09, 2014 | 72.03 | 72.11 | 70.76 | 70.86 | 12,590,690 | -1.10(-1.52%) |
Sep 08, 2014 | 72.19 | 72.21 | 71.72 | 71.96 | 6,762,526 | -0.44(-0.61%) |
Sep 05, 2014 | 72.42 | 72.44 | 72.19 | 72.40 | 5,156,204 | +0.05(+0.06%) |
Sep 04, 2014 | 72.36 | 72.52 | 72.19 | 72.35 | 6,234,185 | -0.10(-0.14%) |
Sep 03, 2014 | 72.56 | 72.73 | 72.37 | 72.45 | 6,254,177 | +0.26(+0.37%) |
Sep 02, 2014 | 72.53 | 72.89 | 72.10 | 72.19 | 8,659,419 | -0.72(-0.98%) |
Aug 29, 2014 | 73.28 | 72.91 | 72.91 | 72.91 | 5,958,439 | -0.33(-0.45%) |
Aug 28, 2014 | 72.85 | 73.71 | 72.74 | 73.23 | 7,066,939 | +0.23(+0.32%) |
Aug 27, 2014 | 72.67 | 73.02 | 72.19 | 73.00 | 11,704,396 | +0.42(+0.57%) |
Aug 26, 2014 | 72.80 | 73.11 | 72.54 | 72.58 | 8,290,841 | -0.25(-0.35%) |
Aug 25, 2014 | 73.15 | 73.55 | 72.81 | 72.84 | 5,982,626 | -0.01(-0.01%) |
Aug 22, 2014 | 72.91 | 73.15 | 72.71 | 72.84 | 4,660,167 | -0.06(-0.08%) |
Aug 21, 2014 | 72.74 | 73.08 | 72.70 | 72.91 | 7,755,700 | +0.26(+0.36%) |
Aug 20, 2014 | 72.84 | 73.01 | 72.50 | 72.64 | 5,381,928 | -0.20(-0.28%) |
Aug 19, 2014 | 72.96 | 73.08 | 72.70 | 72.84 | 4,328,345 | +0.15(+0.21%) |
Aug 18, 2014 | 72.61 | 73.07 | 72.44 | 72.69 | 5,703,493 | +0.35(+0.49%) |
Aug 15, 2014 | 72.55 | 72.86 | 72.06 | 72.34 | 5,555,292 | +0.10(+0.14%) |
Aug 14, 2014 | 72.23 | 72.41 | 71.93 | 72.24 | 7,318,788 | -0.23(-0.32%) |
Aug 13, 2014 | 72.30 | 72.74 | 72.15 | 72.47 | 4,667,325 | +0.31(+0.43%) |
Aug 12, 2014 | 72.06 | 72.23 | 71.88 | 72.16 | 4,195,719 | +0.02(+0.03%) |
Aug 11, 2014 | 72.29 | 72.44 | 72.08 | 72.13 | 5,564,672 | -0.02(-0.02%) |
Aug 08, 2014 | 71.78 | 72.37 | 71.66 | 72.15 | 8,435,935 | +0.19(+0.26%) |
Aug 07, 2014 | 72.36 | 72.50 | 71.91 | 71.97 | 4,232,899 | -0.12(-0.17%) |
Aug 06, 2014 | 72.03 | 72.46 | 72.00 | 72.09 | 4,833,463 | +0.03(+0.04%) |
Aug 05, 2014 | 72.50 | 72.73 | 72.00 | 72.06 | 7,061,032 | -0.68(-0.93%) |
Aug 04, 2014 | 72.73 | 72.77 | 72.13 | 72.74 | 9,863,808 | +0.01(+0.01%) |
Aug 01, 2014 | 72.73 | 73.06 | 72.65 | 72.73 | 5,933,823 | -0.20(-0.27%) |
Jul 31, 2014 | 73.44 | 73.55 | 72.93 | 72.93 | 8,753,465 | -1.07(-1.45%) |
Jul 30, 2014 | 74.19 | 74.30 | 73.71 | 74.00 | 7,856,311 | +0.10(+0.14%) |
Jul 29, 2014 | 73.95 | 74.36 | 73.82 | 73.90 | 8,703,474 | +0.03(+0.04%) |
Jul 28, 2014 | 73.65 | 74.02 | 73.57 | 73.87 | 6,305,453 | +0.05(+0.06%) |
Jul 25, 2014 | 73.55 | 73.92 | 73.52 | 73.82 | 6,473,680 | +0.29(+0.39%) |
Jul 24, 2014 | 73.64 | 73.75 | 73.48 | 73.54 | 10,088,418 | +0.00(+0.00%) |
Jul 23, 2014 | 73.66 | 73.90 | 73.13 | 73.54 | 12,135,297 | -0.71(-0.96%) |
Jul 22, 2014 | 73.57 | 74.70 | 73.35 | 74.25 | 16,061,746 | -0.99(-1.31%) |
Jul 21, 2014 | 75.98 | 76.07 | 75.24 | 75.24 | 8,133,112 | -1.11(-1.45%) |
Jul 18, 2014 | 76.08 | 76.42 | 75.68 | 76.35 | 5,251,803 | +0.48(+0.63%) |
Jul 17, 2014 | 76.32 | 76.42 | 75.85 | 75.87 | 5,314,924 | -0.69(-0.91%) |
Jul 16, 2014 | 76.85 | 76.97 | 76.17 | 76.56 | 9,191,828 | -0.79(-1.03%) |
Jul 15, 2014 | 77.37 | 77.41 | 77.02 | 77.36 | 4,910,252 | -0.13(-0.17%) |
Jul 14, 2014 | 77.66 | 77.69 | 77.36 | 77.49 | 5,334,405 | +0.08(+0.10%) |
Jul 11, 2014 | 77.63 | 77.75 | 77.15 | 77.41 | 3,646,638 | -0.16(-0.21%) |
Jul 10, 2014 | 77.29 | 77.93 | 77.25 | 77.57 | 4,239,201 | -0.38(-0.48%) |
Jul 09, 2014 | 77.36 | 78.09 | 77.33 | 77.95 | 6,658,067 | +0.76(+0.98%) |
Jul 08, 2014 | 76.96 | 77.56 | 76.92 | 77.19 | 4,025,834 | -0.06(-0.08%) |
Jul 07, 2014 | 77.70 | 77.70 | 76.99 | 77.26 | 4,990,242 | -0.62(-0.80%) |
Jul 03, 2014 | 78.14 | 77.88 | 77.88 | 77.88 | 2,976,734 | +0.35(+0.45%) |
Jul 02, 2014 | 77.91 | 77.96 | 77.39 | 77.53 | 4,149,963 | -0.36(-0.47%) |
Jul 01, 2014 | 77.46 | 78.17 | 77.31 | 77.90 | 4,902,762 | +0.20(+0.26%) |
Jun 30, 2014 | 78.10 | 78.27 | 77.51 | 77.70 | 5,523,183 | -0.56(-0.71%) |
Jun 27, 2014 | 78.09 | 78.41 | 78.01 | 78.25 | 3,612,151 | -0.04(-0.05%) |
Jun 26, 2014 | 78.37 | 78.58 | 77.95 | 78.29 | 3,605,526 | -0.08(-0.10%) |
Jun 25, 2014 | 77.97 | 78.59 | 77.92 | 78.37 | 4,748,044 | +0.11(+0.14%) |
Jun 24, 2014 | 78.54 | 78.81 | 78.21 | 78.26 | 5,945,908 | -0.34(-0.43%) |
Jun 23, 2014 | 78.39 | 78.66 | 78.29 | 78.60 | 3,743,353 | -0.01(-0.01%) |
Jun 20, 2014 | 78.82 | 78.90 | 78.41 | 78.61 | 7,025,117 | +0.01(+0.01%) |
Jun 19, 2014 | 77.93 | 78.69 | 77.93 | 78.60 | 4,300,978 | +0.43(+0.55%) |
Jun 18, 2014 | 78.47 | 78.51 | 77.83 | 78.17 | 7,042,266 | +0.06(+0.08%) |
Jun 17, 2014 | 77.83 | 78.54 | 77.76 | 78.10 | 8,373,458 | +0.13(+0.17%) |
Jun 16, 2014 | 77.45 | 78.03 | 77.31 | 77.97 | 5,196,778 | +0.47(+0.61%) |
Jun 13, 2014 | 76.67 | 77.58 | 76.67 | 77.50 | 5,210,586 | +0.56(+0.73%) |
Jun 12, 2014 | 77.44 | 77.91 | 76.77 | 76.94 | 7,149,850 | -0.51(-0.66%) |
Jun 11, 2014 | 77.70 | 77.87 | 77.38 | 77.45 | 8,136,155 | -0.35(-0.46%) |
Jun 10, 2014 | 78.37 | 78.37 | 77.65 | 77.80 | 7,167,337 | -0.83(-1.06%) |
Jun 06, 2014 | 78.98 | 79.15 | 78.49 | 78.64 | 3,832,222 | -0.38(-0.48%) |
Jun 05, 2014 | 78.93 | 79.13 | 78.47 | 79.01 | 3,121,911 | +0.01(+0.01%) |
Jun 04, 2014 | 78.17 | 79.03 | 78.10 | 79.01 | 4,643,838 | +0.76(+0.98%) |
Jun 03, 2014 | 78.39 | 78.66 | 78.21 | 78.24 | 4,336,644 | -0.45(-0.57%) |