Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 67.86 | 68.42 | 67.62 | 68.06 | 6,793,236 | +0.29(+0.42%) |
Mar 30, 2015 | 68.03 | 68.38 | 67.73 | 67.77 | 8,389,573 | +0.07(+0.10%) |
Mar 27, 2015 | 68.07 | 68.27 | 67.48 | 67.70 | 10,391,144 | -0.44(-0.65%) |
Mar 26, 2015 | 69.18 | 69.18 | 67.73 | 68.14 | 18,635,686 | -1.42(-2.03%) |
Mar 25, 2015 | 70.70 | 70.74 | 69.49 | 69.56 | 10,259,198 | -1.09(-1.55%) |
Mar 24, 2015 | 71.24 | 71.34 | 70.57 | 70.65 | 6,009,172 | -0.72(-1.01%) |
Mar 23, 2015 | 71.81 | 72.54 | 71.37 | 71.37 | 8,397,441 | -0.43(-0.60%) |
Mar 20, 2015 | 71.02 | 72.12 | 70.77 | 71.81 | 10,754,431 | +1.01(+1.42%) |
Mar 19, 2015 | 71.06 | 71.17 | 70.28 | 70.80 | 5,386,407 | -0.28(-0.39%) |
Mar 18, 2015 | 69.97 | 71.48 | 69.70 | 71.08 | 7,427,422 | +0.69(+0.99%) |
Mar 17, 2015 | 70.51 | 70.51 | 69.95 | 70.38 | 4,904,107 | -0.38(-0.54%) |
Mar 16, 2015 | 70.23 | 70.90 | 70.12 | 70.77 | 6,098,212 | +0.78(+1.12%) |
Mar 13, 2015 | 70.77 | 70.90 | 69.42 | 69.98 | 7,968,970 | -0.83(-1.18%) |
Mar 12, 2015 | 69.55 | 71.20 | 69.52 | 70.82 | 10,810,217 | +1.83(+2.66%) |
Mar 11, 2015 | 68.94 | 69.25 | 68.69 | 68.99 | 5,234,933 | +0.30(+0.43%) |
Mar 10, 2015 | 69.23 | 69.26 | 68.48 | 68.69 | 8,665,058 | -1.22(-1.74%) |
Mar 09, 2015 | 69.59 | 70.19 | 69.42 | 69.91 | 6,732,798 | +0.17(+0.25%) |
Mar 06, 2015 | 70.01 | 70.46 | 69.52 | 69.73 | 7,520,694 | -0.73(-1.04%) |
Mar 05, 2015 | 70.04 | 70.68 | 70.02 | 70.46 | 6,408,114 | +0.45(+0.64%) |
Mar 04, 2015 | 70.81 | 71.12 | 69.95 | 70.01 | 7,046,259 | -1.11(-1.56%) |
Mar 03, 2015 | 70.32 | 71.14 | 70.25 | 71.12 | 7,896,072 | -0.10(-0.15%) |
Mar 02, 2015 | 70.84 | 71.38 | 70.82 | 71.23 | 6,337,620 | +0.38(+0.54%) |
Feb 27, 2015 | 72.29 | 72.40 | 70.78 | 70.84 | 9,352,963 | -1.44(-1.99%) |
Feb 26, 2015 | 72.08 | 72.48 | 71.56 | 72.29 | 10,017,153 | +0.94(+1.31%) |
Feb 25, 2015 | 70.47 | 71.42 | 70.27 | 71.35 | 9,416,623 | +1.14(+1.62%) |
Feb 24, 2015 | 69.72 | 70.94 | 69.69 | 70.21 | 12,610,384 | +0.49(+0.70%) |
Feb 23, 2015 | 69.46 | 69.88 | 69.00 | 69.72 | 7,904,752 | +0.41(+0.59%) |
Feb 20, 2015 | 67.92 | 69.36 | 67.90 | 69.32 | 13,070,093 | +1.24(+1.82%) |
Feb 19, 2015 | 69.37 | 69.45 | 67.35 | 68.07 | 24,017,326 | -1.20(-1.73%) |
Feb 18, 2015 | 68.35 | 69.70 | 68.35 | 69.27 | 15,451,539 | +0.61(+0.89%) |
Feb 17, 2015 | 67.00 | 68.87 | 66.96 | 68.67 | 21,394,372 | +0.87(+1.28%) |
Feb 13, 2015 | 68.98 | 67.80 | 67.80 | 67.80 | 40,164,076 | -2.08(-2.98%) |
Feb 12, 2015 | 69.49 | 70.79 | 69.46 | 69.88 | 37,579,188 | -4.80(-6.43%) |
Feb 11, 2015 | 74.56 | 74.83 | 74.08 | 74.68 | 5,038,400 | +0.15(+0.20%) |
Feb 10, 2015 | 74.33 | 74.64 | 73.91 | 74.53 | 4,134,127 | +0.75(+1.01%) |
Feb 09, 2015 | 73.40 | 74.02 | 73.20 | 73.79 | 3,571,028 | -0.03(-0.04%) |
Feb 06, 2015 | 73.90 | 74.68 | 73.61 | 73.81 | 5,919,326 | +0.24(+0.33%) |
Feb 05, 2015 | 73.15 | 73.75 | 73.01 | 73.57 | 4,556,728 | +0.97(+1.34%) |
Feb 04, 2015 | 72.50 | 73.35 | 72.36 | 72.60 | 7,083,038 | -0.10(-0.14%) |
Feb 03, 2015 | 71.70 | 72.74 | 71.67 | 72.70 | 6,432,008 | +1.39(+1.95%) |
Feb 02, 2015 | 70.30 | 71.42 | 70.20 | 71.31 | 6,282,402 | +1.25(+1.78%) |
Jan 30, 2015 | 71.30 | 71.30 | 69.95 | 70.06 | 8,304,210 | -1.14(-1.60%) |
Jan 29, 2015 | 71.26 | 71.49 | 70.47 | 71.20 | 8,689,432 | +0.23(+0.33%) |
Jan 28, 2015 | 71.90 | 72.41 | 70.95 | 70.97 | 9,146,808 | -0.58(-0.81%) |
Jan 27, 2015 | 71.63 | 72.31 | 71.27 | 71.55 | 7,288,705 | -0.78(-1.08%) |
Jan 26, 2015 | 72.75 | 73.20 | 72.17 | 72.33 | 7,637,684 | -0.72(-0.99%) |
Jan 23, 2015 | 73.31 | 74.08 | 72.90 | 73.05 | 8,483,405 | -0.21(-0.28%) |
Jan 22, 2015 | 73.37 | 74.78 | 72.50 | 73.26 | 18,873,694 | -2.87(-3.76%) |
Jan 21, 2015 | 76.03 | 76.17 | 75.34 | 76.12 | 8,261,587 | +0.36(+0.47%) |
Jan 20, 2015 | 75.07 | 76.17 | 75.04 | 75.77 | 7,303,954 | +1.06(+1.42%) |
Jan 16, 2015 | 74.27 | 74.86 | 73.58 | 74.71 | 7,795,406 | +0.14(+0.19%) |
Jan 15, 2015 | 75.60 | 76.44 | 73.41 | 74.57 | 6,715,375 | -1.03(-1.37%) |
Jan 14, 2015 | 75.92 | 76.77 | 74.89 | 75.60 | 7,575,324 | -1.88(-2.42%) |
Jan 13, 2015 | 78.38 | 79.14 | 76.78 | 77.48 | 4,074,035 | -0.23(-0.30%) |
Jan 12, 2015 | 78.58 | 78.96 | 77.35 | 77.71 | 3,713,499 | -0.80(-1.02%) |
Jan 09, 2015 | 79.52 | 79.71 | 78.36 | 78.51 | 4,240,100 | -1.01(-1.27%) |
Jan 08, 2015 | 79.40 | 79.72 | 79.02 | 79.52 | 4,347,875 | +1.11(+1.42%) |
Jan 07, 2015 | 79.02 | 79.02 | 77.74 | 78.41 | 6,523,969 | +1.68(+2.18%) |
Jan 06, 2015 | 78.60 | 78.70 | 76.13 | 76.73 | 5,553,771 | -1.67(-2.13%) |
Jan 05, 2015 | 80.05 | 80.32 | 78.19 | 78.40 | 4,017,632 | -2.13(-2.64%) |
Jan 02, 2015 | 80.66 | 81.33 | 79.77 | 80.53 | 2,825,103 | -0.02(-0.02%) |
Dec 31, 2014 | 81.94 | 80.55 | 80.55 | 80.55 | 2,663,815 | -1.06(-1.30%) |
Dec 30, 2014 | 81.58 | 81.78 | 81.41 | 81.61 | 1,646,032 | +0.00(+0.00%) |
Dec 29, 2014 | 81.38 | 82.15 | 81.38 | 81.61 | 1,712,975 | -0.02(-0.02%) |
Dec 26, 2014 | 81.55 | 82.07 | 81.55 | 81.63 | 1,663,177 | +0.18(+0.22%) |
Dec 24, 2014 | 81.35 | 81.45 | 81.45 | 81.45 | 1,526,420 | +0.23(+0.28%) |
Dec 23, 2014 | 81.12 | 81.62 | 81.08 | 81.22 | 3,308,823 | +0.17(+0.21%) |
Dec 22, 2014 | 80.51 | 81.08 | 80.36 | 81.05 | 3,349,081 | +0.62(+0.77%) |
Dec 19, 2014 | 80.48 | 81.30 | 79.95 | 80.43 | 8,282,177 | -0.23(-0.29%) |
Dec 18, 2014 | 79.39 | 80.70 | 79.21 | 80.66 | 5,252,917 | +2.36(+3.02%) |
Dec 17, 2014 | 76.67 | 78.41 | 76.48 | 78.30 | 5,995,242 | +1.90(+2.49%) |
Dec 16, 2014 | 77.37 | 78.60 | 76.35 | 76.39 | 5,716,102 | -1.56(-2.00%) |
Dec 15, 2014 | 79.16 | 79.29 | 77.18 | 77.95 | 5,475,574 | -0.83(-1.05%) |
Dec 12, 2014 | 80.00 | 80.53 | 78.73 | 78.78 | 5,183,482 | -1.84(-2.29%) |
Dec 11, 2014 | 80.61 | 81.92 | 80.47 | 80.63 | 5,104,334 | +0.33(+0.41%) |
Dec 10, 2014 | 80.39 | 81.11 | 80.13 | 80.30 | 5,379,947 | -0.53(-0.65%) |
Dec 09, 2014 | 79.81 | 80.86 | 79.63 | 80.83 | 4,710,410 | -0.17(-0.21%) |
Dec 08, 2014 | 80.24 | 81.29 | 80.00 | 81.00 | 5,160,539 | +0.79(+0.98%) |
Dec 05, 2014 | 79.90 | 80.39 | 79.69 | 80.21 | 3,318,015 | +0.71(+0.89%) |
Dec 04, 2014 | 79.52 | 79.52 | 78.95 | 79.50 | 4,620,052 | +0.50(+0.64%) |
Dec 03, 2014 | 80.18 | 80.62 | 78.83 | 79.00 | 6,832,177 | -1.52(-1.88%) |
Dec 02, 2014 | 80.17 | 80.51 | 79.93 | 80.51 | 3,594,469 | +0.74(+0.93%) |
Dec 01, 2014 | 79.71 | 80.19 | 79.35 | 79.77 | 3,856,570 | -0.24(-0.30%) |
Nov 28, 2014 | 79.31 | 80.13 | 79.29 | 80.01 | 3,546,078 | +0.84(+1.06%) |
Nov 26, 2014 | 79.40 | 79.17 | 79.17 | 79.17 | 2,562,169 | +0.04(+0.05%) |
Nov 25, 2014 | 78.96 | 79.29 | 78.58 | 79.13 | 3,822,835 | +0.31(+0.40%) |
Nov 24, 2014 | 78.61 | 78.93 | 78.10 | 78.82 | 3,995,954 | +0.56(+0.72%) |
Nov 21, 2014 | 79.35 | 79.37 | 78.18 | 78.26 | 4,665,543 | -0.20(-0.25%) |
Nov 20, 2014 | 77.77 | 78.71 | 77.76 | 78.45 | 3,263,862 | +0.10(+0.13%) |
Nov 19, 2014 | 78.18 | 78.58 | 77.93 | 78.35 | 3,073,884 | -0.07(-0.09%) |
Nov 18, 2014 | 78.10 | 78.72 | 77.94 | 78.42 | 2,512,875 | +0.39(+0.50%) |
Nov 17, 2014 | 78.13 | 78.14 | 77.61 | 78.03 | 3,027,022 | -0.47(-0.60%) |
Nov 14, 2014 | 78.84 | 78.99 | 78.22 | 78.50 | 2,727,824 | -0.35(-0.44%) |
Nov 13, 2014 | 79.39 | 79.39 | 78.73 | 78.84 | 4,201,981 | -0.42(-0.52%) |
Nov 12, 2014 | 78.92 | 79.36 | 78.87 | 79.26 | 4,418,370 | -0.16(-0.21%) |
Nov 11, 2014 | 79.89 | 80.16 | 79.21 | 79.42 | 3,141,524 | -0.57(-0.71%) |
Nov 10, 2014 | 79.83 | 80.02 | 79.52 | 80.00 | 3,384,903 | +0.12(+0.15%) |
Nov 07, 2014 | 79.40 | 80.06 | 78.98 | 79.87 | 4,238,178 | +0.59(+0.74%) |
Nov 06, 2014 | 79.76 | 79.82 | 78.88 | 79.29 | 6,936,307 | -0.73(-0.91%) |
Nov 05, 2014 | 79.44 | 80.04 | 79.44 | 80.01 | 4,178,217 | +0.90(+1.14%) |
Nov 04, 2014 | 78.45 | 79.16 | 78.35 | 79.11 | 3,653,588 | +0.46(+0.58%) |
Nov 03, 2014 | 78.19 | 78.97 | 78.11 | 78.65 | 4,282,830 | +0.78(+1.00%) |
Oct 31, 2014 | 77.87 | 78.44 | 77.37 | 77.87 | 7,910,645 | +1.05(+1.36%) |
Oct 30, 2014 | 76.70 | 77.48 | 76.36 | 76.83 | 5,859,527 | +0.35(+0.45%) |
Oct 29, 2014 | 76.39 | 76.84 | 75.88 | 76.48 | 5,304,736 | +0.29(+0.37%) |
Oct 28, 2014 | 75.38 | 76.19 | 75.29 | 76.19 | 4,156,415 | +1.19(+1.59%) |
Oct 27, 2014 | 74.46 | 75.10 | 74.80 | 75.00 | 4,170,502 | +0.20(+0.27%) |
Oct 24, 2014 | 74.19 | 74.83 | 74.10 | 74.80 | 4,167,471 | +0.68(+0.92%) |
Oct 23, 2014 | 73.70 | 74.32 | 73.50 | 74.12 | 5,775,697 | +1.43(+1.97%) |
Oct 22, 2014 | 74.13 | 74.34 | 72.66 | 72.69 | 5,985,839 | -1.45(-1.96%) |
Oct 21, 2014 | 73.33 | 74.16 | 73.10 | 74.14 | 5,603,330 | +1.41(+1.94%) |
Oct 20, 2014 | 71.68 | 72.81 | 71.54 | 72.73 | 6,051,981 | +1.24(+1.73%) |
Oct 17, 2014 | 70.05 | 73.17 | 70.04 | 71.49 | 10,598,204 | +2.03(+2.92%) |
Oct 16, 2014 | 69.51 | 70.53 | 68.23 | 69.47 | 10,579,592 | -0.60(-0.85%) |
Oct 15, 2014 | 70.39 | 70.81 | 67.88 | 70.07 | 10,577,219 | -1.57(-2.19%) |
Oct 14, 2014 | 72.09 | 72.19 | 71.43 | 71.63 | 7,120,985 | -0.03(-0.05%) |
Oct 13, 2014 | 73.38 | 73.81 | 71.52 | 71.67 | 5,858,889 | -1.91(-2.60%) |
Oct 10, 2014 | 74.26 | 75.06 | 73.58 | 73.58 | 4,891,933 | -0.78(-1.05%) |
Oct 09, 2014 | 75.61 | 76.17 | 74.30 | 74.36 | 6,231,171 | -1.32(-1.74%) |
Oct 08, 2014 | 73.94 | 75.73 | 73.59 | 75.68 | 4,895,364 | +1.78(+2.41%) |
Oct 07, 2014 | 74.84 | 74.84 | 73.87 | 73.89 | 4,516,865 | -1.45(-1.93%) |
Oct 06, 2014 | 75.91 | 76.16 | 75.11 | 75.35 | 3,637,193 | -0.11(-0.15%) |
Oct 03, 2014 | 75.03 | 75.58 | 74.64 | 75.46 | 5,314,868 | +1.12(+1.50%) |
Oct 02, 2014 | 74.79 | 74.89 | 73.64 | 74.34 | 4,871,025 | +0.05(+0.07%) |
Oct 01, 2014 | 75.23 | 75.59 | 74.03 | 74.29 | 5,528,363 | -1.27(-1.68%) |
Sep 30, 2014 | 76.13 | 76.24 | 75.40 | 75.56 | 4,479,728 | -0.35(-0.47%) |
Sep 29, 2014 | 75.64 | 75.98 | 75.22 | 75.92 | 3,827,773 | -0.36(-0.48%) |
Sep 26, 2014 | 75.23 | 76.54 | 75.05 | 76.28 | 5,190,585 | +1.39(+1.86%) |
Sep 25, 2014 | 76.40 | 76.67 | 74.89 | 74.89 | 6,543,225 | -1.52(-1.99%) |
Sep 24, 2014 | 76.37 | 76.52 | 75.85 | 76.41 | 5,883,400 | +0.18(+0.24%) |
Sep 23, 2014 | 76.43 | 77.05 | 76.16 | 76.23 | 4,305,009 | -0.59(-0.76%) |
Sep 22, 2014 | 77.32 | 77.76 | 76.74 | 76.81 | 3,636,037 | -0.61(-0.79%) |
Sep 19, 2014 | 78.27 | 78.27 | 77.19 | 77.43 | 8,256,160 | -0.35(-0.44%) |
Sep 18, 2014 | 77.11 | 78.20 | 77.09 | 77.77 | 4,992,939 | +0.89(+1.16%) |
Sep 17, 2014 | 76.49 | 77.31 | 76.29 | 76.88 | 5,167,549 | +0.61(+0.80%) |
Sep 16, 2014 | 75.23 | 76.56 | 74.99 | 76.27 | 6,894,292 | +0.85(+1.12%) |
Sep 15, 2014 | 76.26 | 76.26 | 75.19 | 75.42 | 4,618,946 | -0.22(-0.30%) |
Sep 12, 2014 | 76.12 | 76.22 | 75.48 | 75.65 | 5,490,228 | -0.67(-0.88%) |
Sep 11, 2014 | 75.97 | 76.48 | 75.86 | 76.32 | 3,194,043 | +0.01(+0.01%) |
Sep 10, 2014 | 76.05 | 76.53 | 75.97 | 76.31 | 4,021,191 | +0.44(+0.58%) |
Sep 09, 2014 | 76.69 | 76.74 | 75.74 | 75.87 | 4,658,480 | -0.89(-1.16%) |
Sep 08, 2014 | 77.17 | 77.54 | 76.50 | 76.76 | 4,195,566 | -0.59(-0.76%) |
Sep 05, 2014 | 77.38 | 77.46 | 76.84 | 77.35 | 2,984,206 | -0.03(-0.04%) |
Sep 04, 2014 | 77.78 | 77.94 | 77.19 | 77.38 | 3,011,508 | -0.42(-0.54%) |
Sep 03, 2014 | 77.80 | 78.11 | 77.69 | 77.81 | 3,400,000 | +0.36(+0.47%) |
Sep 02, 2014 | 77.60 | 77.80 | 77.06 | 77.44 | 4,161,483 | +0.15(+0.19%) |
Aug 29, 2014 | 77.14 | 77.30 | 77.30 | 77.30 | 3,096,342 | +0.46(+0.60%) |
Aug 28, 2014 | 76.68 | 77.11 | 76.49 | 76.84 | 3,851,938 | -0.19(-0.25%) |
Aug 27, 2014 | 77.04 | 77.31 | 76.81 | 77.03 | 3,049,656 | +0.08(+0.10%) |
Aug 26, 2014 | 77.35 | 77.63 | 76.89 | 76.95 | 3,399,740 | -0.38(-0.49%) |
Aug 25, 2014 | 77.31 | 77.88 | 77.10 | 77.33 | 4,321,285 | +0.61(+0.80%) |
Aug 22, 2014 | 76.73 | 77.26 | 76.67 | 76.72 | 3,247,449 | -0.22(-0.29%) |
Aug 21, 2014 | 76.51 | 77.10 | 76.47 | 76.94 | 3,497,861 | +0.56(+0.73%) |
Aug 20, 2014 | 75.97 | 76.52 | 75.93 | 76.38 | 3,641,118 | +0.32(+0.42%) |
Aug 19, 2014 | 75.60 | 76.20 | 75.49 | 76.06 | 4,082,215 | +0.83(+1.10%) |
Aug 18, 2014 | 75.35 | 75.51 | 75.08 | 75.23 | 3,095,571 | +0.48(+0.65%) |
Aug 15, 2014 | 75.77 | 75.77 | 74.47 | 74.75 | 3,817,996 | -0.58(-0.77%) |
Aug 14, 2014 | 75.53 | 75.74 | 75.18 | 75.33 | 4,053,367 | -0.11(-0.15%) |
Aug 13, 2014 | 75.48 | 76.02 | 75.23 | 75.44 | 3,001,276 | +0.28(+0.37%) |
Aug 12, 2014 | 75.10 | 75.17 | 74.84 | 75.17 | 3,599,064 | +0.11(+0.15%) |
Aug 11, 2014 | 75.89 | 76.10 | 75.04 | 75.05 | 4,164,104 | -0.45(-0.59%) |
Aug 08, 2014 | 74.31 | 75.49 | 74.16 | 75.50 | 4,873,734 | +1.25(+1.69%) |
Aug 07, 2014 | 74.92 | 75.22 | 74.14 | 74.25 | 5,258,706 | -0.33(-0.44%) |
Aug 06, 2014 | 74.27 | 74.91 | 74.23 | 74.58 | 5,567,528 | +0.03(+0.05%) |
Aug 05, 2014 | 74.79 | 75.11 | 74.14 | 74.54 | 5,796,690 | -0.49(-0.66%) |
Aug 04, 2014 | 74.75 | 75.30 | 74.62 | 75.04 | 6,618,605 | +0.40(+0.53%) |
Aug 01, 2014 | 75.45 | 75.74 | 74.02 | 74.64 | 14,202,268 | -1.32(-1.74%) |
Jul 31, 2014 | 77.75 | 77.91 | 75.95 | 75.96 | 8,743,272 | -2.51(-3.20%) |
Jul 30, 2014 | 79.51 | 79.69 | 77.72 | 78.47 | 5,872,870 | -0.69(-0.87%) |
Jul 29, 2014 | 79.27 | 79.61 | 78.99 | 79.16 | 5,535,426 | -0.13(-0.16%) |
Jul 28, 2014 | 79.33 | 79.44 | 78.46 | 79.29 | 4,951,437 | -0.06(-0.08%) |
Jul 25, 2014 | 80.05 | 80.34 | 79.05 | 79.35 | 4,529,608 | -1.05(-1.31%) |
Jul 24, 2014 | 80.56 | 80.81 | 80.15 | 80.41 | 3,502,653 | -0.11(-0.14%) |
Jul 23, 2014 | 80.44 | 80.78 | 80.12 | 80.52 | 2,298,891 | -0.08(-0.10%) |
Jul 22, 2014 | 80.72 | 81.19 | 80.47 | 80.60 | 2,789,250 | +0.42(+0.53%) |
Jul 21, 2014 | 80.53 | 80.62 | 79.74 | 80.17 | 2,689,757 | -0.56(-0.70%) |
Jul 18, 2014 | 80.55 | 81.08 | 80.36 | 80.73 | 3,896,109 | +0.47(+0.58%) |
Jul 17, 2014 | 81.10 | 81.74 | 80.20 | 80.27 | 3,603,776 | -1.28(-1.57%) |
Jul 16, 2014 | 81.84 | 82.08 | 81.37 | 81.54 | 3,170,736 | +0.02(+0.02%) |
Jul 15, 2014 | 81.82 | 82.14 | 81.14 | 81.53 | 4,053,464 | -0.08(-0.10%) |
Jul 14, 2014 | 82.20 | 82.50 | 81.51 | 81.61 | 2,765,579 | +0.06(+0.07%) |
Jul 11, 2014 | 81.37 | 81.65 | 80.92 | 81.54 | 2,442,763 | +0.01(+0.01%) |
Jul 10, 2014 | 80.75 | 81.84 | 80.41 | 81.54 | 2,583,410 | -0.24(-0.30%) |
Jul 09, 2014 | 82.38 | 82.48 | 81.49 | 81.78 | 3,063,112 | +0.37(+0.46%) |
Jul 08, 2014 | 81.71 | 81.79 | 80.55 | 81.41 | 3,286,157 | -0.71(-0.87%) |
Jul 07, 2014 | 82.21 | 82.34 | 81.88 | 82.12 | 2,280,177 | -0.38(-0.46%) |
Jul 03, 2014 | 82.28 | 82.50 | 82.50 | 82.50 | 1,897,987 | +0.54(+0.66%) |
Jul 02, 2014 | 81.94 | 82.45 | 81.83 | 81.96 | 1,853,211 | -0.12(-0.15%) |
Jul 01, 2014 | 82.14 | 82.84 | 82.02 | 82.08 | 3,515,671 | +0.41(+0.51%) |
Jun 30, 2014 | 81.78 | 82.07 | 81.39 | 81.66 | 3,060,230 | -0.05(-0.06%) |
Jun 27, 2014 | 81.13 | 81.82 | 81.03 | 81.72 | 4,217,738 | +0.54(+0.67%) |
Jun 26, 2014 | 81.63 | 81.72 | 80.52 | 81.17 | 3,014,376 | -0.29(-0.36%) |
Jun 25, 2014 | 81.14 | 81.96 | 81.09 | 81.47 | 2,786,059 | +0.18(+0.22%) |
Jun 24, 2014 | 81.85 | 82.25 | 81.13 | 81.29 | 2,425,224 | -0.93(-1.13%) |
Jun 23, 2014 | 82.06 | 82.42 | 81.59 | 82.22 | 2,442,413 | -0.03(-0.03%) |
Jun 20, 2014 | 82.28 | 82.67 | 81.80 | 82.24 | 6,258,524 | +0.40(+0.49%) |
Jun 19, 2014 | 82.17 | 82.38 | 81.37 | 81.84 | 3,724,837 | -0.42(-0.51%) |
Jun 18, 2014 | 81.56 | 82.28 | 80.98 | 82.26 | 2,851,009 | +0.77(+0.95%) |
Jun 17, 2014 | 81.23 | 81.95 | 80.93 | 81.48 | 2,988,262 | +0.25(+0.31%) |
Jun 16, 2014 | 81.23 | 81.56 | 80.78 | 81.23 | 3,258,280 | -0.41(-0.51%) |
Jun 13, 2014 | 81.73 | 81.92 | 81.24 | 81.65 | 2,082,901 | +0.08(+0.10%) |
Jun 12, 2014 | 82.08 | 82.19 | 81.23 | 81.57 | 3,334,649 | -0.28(-0.34%) |
Jun 11, 2014 | 81.72 | 82.00 | 81.47 | 81.85 | 2,188,569 | -0.17(-0.21%) |
Jun 10, 2014 | 81.85 | 82.11 | 81.50 | 82.02 | 2,769,949 | +0.32(+0.39%) |
Jun 06, 2014 | 80.00 | 81.72 | 79.90 | 81.70 | 5,287,033 | +1.82(+2.27%) |
Jun 05, 2014 | 79.13 | 80.24 | 78.79 | 79.88 | 3,739,704 | +0.85(+1.08%) |
Jun 04, 2014 | 78.84 | 79.11 | 78.62 | 79.03 | 3,063,357 | +0.07(+0.09%) |
Jun 03, 2014 | 78.86 | 79.07 | 78.57 | 78.96 | 3,003,106 | -0.14(-0.17%) |
Jun 02, 2014 | 79.01 | 79.29 | 78.70 | 79.10 | 3,290,020 | +0.34(+0.43%) |
May 30, 2014 | 78.33 | 78.92 | 78.24 | 78.76 | 4,176,037 | +0.19(+0.24%) |
May 29, 2014 | 78.44 | 78.59 | 77.93 | 78.57 | 3,096,261 | +0.19(+0.24%) |
May 28, 2014 | 78.60 | 78.64 | 78.01 | 78.39 | 2,865,737 | -0.28(-0.36%) |
May 27, 2014 | 77.13 | 78.74 | 76.91 | 78.67 | 5,917,503 | +2.25(+2.94%) |
May 23, 2014 | 75.85 | 76.42 | 76.42 | 76.42 | 2,158,673 | +0.45(+0.59%) |
May 22, 2014 | 75.57 | 76.09 | 75.36 | 75.97 | 2,024,553 | +0.34(+0.46%) |
May 21, 2014 | 75.38 | 75.87 | 75.22 | 75.63 | 2,933,937 | +0.66(+0.88%) |
May 20, 2014 | 75.60 | 75.79 | 74.77 | 74.97 | 3,250,939 | -0.89(-1.17%) |
May 19, 2014 | 75.05 | 75.94 | 74.98 | 75.85 | 2,323,807 | +0.53(+0.71%) |
May 16, 2014 | 75.41 | 75.54 | 74.80 | 75.32 | 3,557,613 | -0.09(-0.11%) |
May 15, 2014 | 75.92 | 76.25 | 74.98 | 75.41 | 3,861,906 | -0.74(-0.97%) |
May 14, 2014 | 76.76 | 76.98 | 76.02 | 76.15 | 2,599,001 | -0.54(-0.71%) |
May 13, 2014 | 77.17 | 77.47 | 76.65 | 76.69 | 2,669,190 | -0.49(-0.64%) |
May 12, 2014 | 76.97 | 77.45 | 76.89 | 77.18 | 2,721,780 | +0.71(+0.92%) |
May 09, 2014 | 76.15 | 76.64 | 75.86 | 76.47 | 2,723,882 | +0.19(+0.25%) |
May 08, 2014 | 75.65 | 76.85 | 75.46 | 76.28 | 4,902,553 | +0.55(+0.73%) |
May 07, 2014 | 74.71 | 75.79 | 74.12 | 75.73 | 5,345,376 | +1.53(+2.07%) |
May 06, 2014 | 75.11 | 75.11 | 74.10 | 74.20 | 3,681,901 | -1.00(-1.33%) |
May 05, 2014 | 74.03 | 75.25 | 73.81 | 75.20 | 3,872,839 | +0.37(+0.49%) |
May 02, 2014 | 74.69 | 75.16 | 74.38 | 74.83 | 4,306,873 | +0.09(+0.13%) |
May 01, 2014 | 75.35 | 75.39 | 74.31 | 74.74 | 5,434,615 | -0.53(-0.70%) |
Apr 30, 2014 | 75.42 | 75.46 | 74.86 | 75.26 | 5,046,756 | -0.31(-0.41%) |
Apr 29, 2014 | 75.18 | 75.71 | 75.05 | 75.57 | 3,314,110 | +0.63(+0.84%) |
Apr 28, 2014 | 75.27 | 75.39 | 73.90 | 74.94 | 5,529,584 | +0.03(+0.03%) |
Apr 25, 2014 | 74.91 | 75.15 | 74.56 | 74.92 | 4,916,621 | -0.33(-0.43%) |
Apr 24, 2014 | 75.11 | 75.73 | 74.81 | 75.24 | 3,701,786 | +0.24(+0.32%) |
Apr 23, 2014 | 74.90 | 75.44 | 74.61 | 75.00 | 4,399,312 | +0.05(+0.07%) |
Apr 22, 2014 | 74.64 | 75.27 | 74.40 | 74.95 | 3,950,789 | +0.34(+0.46%) |
Apr 21, 2014 | 74.36 | 74.77 | 74.17 | 74.61 | 4,370,703 | +0.39(+0.52%) |
Apr 17, 2014 | 75.03 | 74.22 | 74.22 | 74.22 | 10,739,229 | -1.02(-1.35%) |
Apr 16, 2014 | 74.75 | 75.30 | 74.44 | 75.23 | 4,691,487 | +1.17(+1.58%) |
Apr 15, 2014 | 73.92 | 74.66 | 72.58 | 74.06 | 4,346,557 | +0.46(+0.63%) |
Apr 14, 2014 | 73.25 | 74.32 | 72.34 | 73.60 | 4,659,628 | +0.83(+1.14%) |
Apr 11, 2014 | 73.08 | 73.46 | 72.30 | 72.77 | 4,663,390 | -0.71(-0.96%) |
Apr 10, 2014 | 76.16 | 76.39 | 73.43 | 73.48 | 6,000,638 | -2.89(-3.79%) |
Apr 09, 2014 | 74.80 | 76.37 | 74.58 | 76.37 | 4,169,677 | +1.92(+2.58%) |
Apr 08, 2014 | 74.57 | 74.72 | 73.67 | 74.45 | 4,498,070 | -0.09(-0.13%) |
Apr 07, 2014 | 76.64 | 76.98 | 74.50 | 74.55 | 6,456,141 | -2.21(-2.88%) |
Apr 04, 2014 | 78.48 | 78.68 | 76.67 | 76.76 | 3,415,136 | -1.56(-1.99%) |
Apr 03, 2014 | 78.05 | 78.51 | 77.82 | 78.32 | 2,885,156 | +0.50(+0.64%) |
Apr 02, 2014 | 78.20 | 78.41 | 77.58 | 77.82 | 3,349,874 | -0.46(-0.59%) |