Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 70.16 | 70.21 | 69.75 | 69.87 | 8,425,697 | -0.32(-0.46%) |
May 28, 2015 | 70.09 | 70.34 | 70.02 | 70.20 | 5,070,206 | -0.02(-0.02%) |
May 27, 2015 | 70.51 | 70.67 | 69.98 | 70.22 | 5,824,384 | -0.07(-0.10%) |
May 26, 2015 | 71.10 | 71.40 | 70.07 | 70.29 | 6,027,062 | -0.93(-1.30%) |
May 22, 2015 | 70.86 | 71.22 | 71.22 | 71.22 | 3,874,261 | +0.43(+0.61%) |
May 21, 2015 | 70.59 | 71.15 | 70.48 | 70.79 | 4,848,453 | -0.18(-0.25%) |
May 20, 2015 | 71.36 | 71.39 | 70.80 | 70.96 | 4,548,365 | -0.35(-0.49%) |
May 19, 2015 | 70.44 | 71.52 | 70.44 | 71.31 | 6,917,877 | +1.04(+1.48%) |
May 18, 2015 | 70.37 | 70.60 | 69.93 | 70.27 | 5,225,141 | -0.04(-0.06%) |
May 15, 2015 | 70.91 | 71.14 | 70.11 | 70.31 | 5,110,372 | -0.46(-0.66%) |
May 14, 2015 | 70.42 | 70.91 | 70.35 | 70.78 | 5,077,888 | +0.78(+1.11%) |
May 13, 2015 | 69.68 | 70.13 | 69.57 | 70.00 | 6,268,717 | +0.68(+0.99%) |
May 12, 2015 | 69.38 | 69.62 | 68.76 | 69.31 | 5,219,539 | -0.54(-0.78%) |
May 11, 2015 | 69.29 | 70.34 | 69.25 | 69.86 | 6,648,119 | +0.63(+0.91%) |
May 08, 2015 | 69.15 | 69.80 | 69.04 | 69.23 | 8,212,305 | +0.48(+0.70%) |
May 07, 2015 | 68.23 | 69.02 | 68.02 | 68.74 | 9,041,202 | +0.51(+0.75%) |
May 06, 2015 | 68.98 | 69.11 | 67.83 | 68.24 | 6,728,371 | +0.01(+0.01%) |
May 05, 2015 | 68.35 | 68.82 | 68.17 | 68.23 | 6,076,209 | -0.39(-0.56%) |
May 04, 2015 | 68.33 | 68.84 | 68.14 | 68.61 | 4,446,984 | +0.53(+0.77%) |
May 01, 2015 | 68.24 | 68.27 | 67.76 | 68.09 | 4,402,973 | +0.20(+0.30%) |
Apr 30, 2015 | 67.53 | 68.09 | 67.47 | 67.89 | 7,705,302 | +0.25(+0.38%) |
Apr 29, 2015 | 67.60 | 67.90 | 67.49 | 67.63 | 4,931,608 | -0.29(-0.43%) |
Apr 28, 2015 | 68.10 | 68.13 | 67.44 | 67.92 | 7,407,881 | +0.00(+0.00%) |
Apr 27, 2015 | 68.22 | 68.33 | 67.53 | 67.92 | 7,874,173 | -0.44(-0.64%) |
Apr 24, 2015 | 68.63 | 68.65 | 68.17 | 68.36 | 3,879,862 | -0.14(-0.20%) |
Apr 23, 2015 | 68.42 | 68.69 | 68.14 | 68.50 | 5,493,875 | -0.25(-0.37%) |
Apr 22, 2015 | 67.85 | 68.94 | 67.65 | 68.75 | 8,349,177 | +1.02(+1.50%) |
Apr 21, 2015 | 67.82 | 68.19 | 67.70 | 67.74 | 5,846,982 | +0.04(+0.06%) |
Apr 20, 2015 | 67.83 | 68.24 | 67.46 | 67.69 | 9,619,688 | -0.08(-0.12%) |
Apr 17, 2015 | 68.72 | 68.81 | 67.08 | 67.77 | 25,228,056 | -3.15(-4.44%) |
Apr 16, 2015 | 69.62 | 71.15 | 69.46 | 70.92 | 9,208,935 | +1.02(+1.45%) |
Apr 15, 2015 | 69.62 | 70.38 | 69.61 | 69.90 | 6,894,087 | +0.23(+0.33%) |
Apr 14, 2015 | 69.77 | 70.09 | 69.15 | 69.67 | 4,806,764 | +0.19(+0.28%) |
Apr 13, 2015 | 69.88 | 70.11 | 69.47 | 69.48 | 4,667,749 | -0.28(-0.40%) |
Apr 10, 2015 | 69.61 | 70.09 | 69.42 | 69.76 | 3,926,926 | +0.38(+0.54%) |
Apr 09, 2015 | 68.92 | 69.53 | 68.73 | 69.38 | 4,892,249 | +0.41(+0.60%) |
Apr 08, 2015 | 68.74 | 69.56 | 68.63 | 68.97 | 7,308,375 | +0.32(+0.46%) |
Apr 07, 2015 | 68.88 | 69.58 | 68.60 | 68.66 | 6,753,168 | -1.14(-1.63%) |
Apr 06, 2015 | 69.54 | 70.21 | 69.01 | 69.80 | 4,370,853 | -0.06(-0.09%) |
Apr 02, 2015 | 69.18 | 69.86 | 69.86 | 69.86 | 6,497,642 | +0.67(+0.98%) |
Apr 01, 2015 | 68.41 | 69.52 | 68.24 | 69.18 | 7,031,878 | +0.71(+1.04%) |
Mar 31, 2015 | 68.27 | 68.83 | 68.03 | 68.47 | 6,752,142 | +0.29(+0.42%) |
Mar 30, 2015 | 68.45 | 68.79 | 68.14 | 68.18 | 8,338,822 | +0.07(+0.10%) |
Mar 27, 2015 | 68.49 | 68.68 | 67.89 | 68.11 | 10,328,286 | -0.45(-0.65%) |
Mar 26, 2015 | 69.60 | 69.60 | 68.14 | 68.56 | 18,522,954 | -1.42(-2.03%) |
Mar 25, 2015 | 71.13 | 71.17 | 69.91 | 69.98 | 10,197,137 | -1.10(-1.55%) |
Mar 24, 2015 | 71.67 | 71.77 | 71.00 | 71.08 | 5,972,821 | -0.73(-1.01%) |
Mar 23, 2015 | 72.25 | 72.98 | 71.81 | 71.81 | 8,346,643 | -0.44(-0.60%) |
Mar 20, 2015 | 71.45 | 72.56 | 71.20 | 72.25 | 10,689,374 | +1.01(+1.42%) |
Mar 19, 2015 | 71.49 | 71.60 | 70.71 | 71.23 | 5,353,823 | -0.28(-0.39%) |
Mar 18, 2015 | 70.39 | 71.91 | 70.12 | 71.51 | 7,382,491 | +0.70(+0.99%) |
Mar 17, 2015 | 70.93 | 70.94 | 70.38 | 70.81 | 4,874,441 | -0.38(-0.54%) |
Mar 16, 2015 | 70.66 | 71.33 | 70.54 | 71.20 | 6,061,322 | +0.79(+1.12%) |
Mar 13, 2015 | 71.20 | 71.33 | 69.84 | 70.41 | 7,920,763 | -0.84(-1.18%) |
Mar 12, 2015 | 69.97 | 71.63 | 69.94 | 71.25 | 10,744,823 | +1.84(+2.66%) |
Mar 11, 2015 | 69.36 | 69.67 | 69.11 | 69.41 | 5,203,266 | +0.30(+0.43%) |
Mar 10, 2015 | 69.65 | 69.69 | 68.90 | 69.11 | 8,612,641 | -1.22(-1.74%) |
Mar 09, 2015 | 70.02 | 70.61 | 69.84 | 70.33 | 6,692,069 | +0.17(+0.25%) |
Mar 06, 2015 | 70.44 | 70.89 | 69.94 | 70.16 | 7,475,199 | -0.73(-1.04%) |
Mar 05, 2015 | 70.46 | 71.11 | 70.45 | 70.89 | 6,369,350 | +0.45(+0.64%) |
Mar 04, 2015 | 71.24 | 71.56 | 70.38 | 70.44 | 7,003,634 | -1.12(-1.56%) |
Mar 03, 2015 | 70.75 | 71.57 | 70.67 | 71.56 | 7,848,306 | -0.10(-0.15%) |
Mar 02, 2015 | 71.28 | 71.82 | 71.25 | 71.66 | 6,299,282 | +0.38(+0.54%) |
Feb 27, 2015 | 72.73 | 72.84 | 71.21 | 71.28 | 9,296,385 | -1.45(-1.99%) |
Feb 26, 2015 | 72.52 | 72.92 | 71.99 | 72.73 | 9,956,557 | +0.94(+1.31%) |
Feb 25, 2015 | 70.90 | 71.85 | 70.70 | 71.78 | 9,359,660 | +1.14(+1.62%) |
Feb 24, 2015 | 70.15 | 71.37 | 70.11 | 70.64 | 12,534,100 | +0.49(+0.70%) |
Feb 23, 2015 | 69.88 | 70.31 | 69.42 | 70.15 | 7,856,934 | +0.41(+0.59%) |
Feb 20, 2015 | 68.33 | 69.78 | 68.31 | 69.74 | 12,991,028 | +1.25(+1.82%) |
Feb 19, 2015 | 69.79 | 69.87 | 67.76 | 68.49 | 23,872,040 | -1.21(-1.73%) |
Feb 18, 2015 | 68.77 | 70.12 | 68.77 | 69.69 | 15,358,068 | +0.61(+0.89%) |
Feb 17, 2015 | 67.41 | 69.29 | 67.37 | 69.08 | 21,264,950 | +0.87(+1.28%) |
Feb 13, 2015 | 69.40 | 68.21 | 68.21 | 68.21 | 39,921,112 | -2.10(-2.98%) |
Feb 12, 2015 | 69.91 | 71.22 | 69.89 | 70.31 | 37,351,860 | -4.83(-6.43%) |
Feb 11, 2015 | 75.01 | 75.29 | 74.53 | 75.14 | 5,007,921 | +0.15(+0.20%) |
Feb 10, 2015 | 74.78 | 75.10 | 74.36 | 74.99 | 4,109,119 | +0.75(+1.01%) |
Feb 09, 2015 | 73.84 | 74.47 | 73.64 | 74.24 | 3,549,426 | -0.03(-0.04%) |
Feb 06, 2015 | 74.35 | 75.14 | 74.05 | 74.26 | 5,883,518 | +0.24(+0.33%) |
Feb 05, 2015 | 73.60 | 74.20 | 73.45 | 74.02 | 4,529,163 | +0.98(+1.34%) |
Feb 04, 2015 | 72.94 | 73.79 | 72.80 | 73.04 | 7,040,191 | -0.10(-0.14%) |
Feb 03, 2015 | 72.14 | 73.18 | 72.11 | 73.15 | 6,393,099 | +1.40(+1.95%) |
Feb 02, 2015 | 70.73 | 71.85 | 70.63 | 71.75 | 6,244,398 | +1.26(+1.78%) |
Jan 30, 2015 | 71.74 | 71.74 | 70.38 | 70.49 | 8,253,976 | -1.14(-1.60%) |
Jan 29, 2015 | 71.69 | 71.92 | 70.90 | 71.63 | 8,636,867 | +0.24(+0.33%) |
Jan 28, 2015 | 72.33 | 72.85 | 71.38 | 71.40 | 9,091,477 | -0.59(-0.81%) |
Jan 27, 2015 | 72.07 | 72.75 | 71.70 | 71.98 | 7,244,613 | -0.79(-1.08%) |
Jan 26, 2015 | 73.19 | 73.64 | 72.61 | 72.77 | 7,591,481 | -0.73(-0.99%) |
Jan 23, 2015 | 73.76 | 74.53 | 73.35 | 73.49 | 8,432,086 | -0.21(-0.28%) |
Jan 22, 2015 | 73.82 | 75.23 | 72.94 | 73.70 | 18,759,522 | -2.88(-3.76%) |
Jan 21, 2015 | 76.49 | 76.63 | 75.80 | 76.59 | 8,211,610 | +0.36(+0.47%) |
Jan 20, 2015 | 75.53 | 76.63 | 75.50 | 76.23 | 7,259,770 | +1.07(+1.42%) |
Jan 16, 2015 | 74.73 | 75.31 | 74.03 | 75.16 | 7,748,249 | +0.14(+0.19%) |
Jan 15, 2015 | 76.06 | 76.90 | 73.86 | 75.02 | 6,674,752 | -1.04(-1.37%) |
Jan 14, 2015 | 76.39 | 77.24 | 75.35 | 76.06 | 7,529,499 | -1.89(-2.42%) |
Jan 13, 2015 | 78.86 | 79.62 | 77.25 | 77.95 | 4,049,390 | -0.24(-0.30%) |
Jan 12, 2015 | 79.06 | 79.44 | 77.82 | 78.19 | 3,691,035 | -0.80(-1.02%) |
Jan 09, 2015 | 80.00 | 80.19 | 78.83 | 78.99 | 4,214,451 | -1.01(-1.27%) |
Jan 08, 2015 | 79.88 | 80.20 | 79.50 | 80.00 | 4,321,574 | +1.12(+1.42%) |
Jan 07, 2015 | 79.50 | 79.50 | 78.21 | 78.88 | 6,484,503 | +1.69(+2.18%) |
Jan 06, 2015 | 79.08 | 79.18 | 76.60 | 77.20 | 5,520,174 | -1.68(-2.13%) |
Jan 05, 2015 | 80.53 | 80.81 | 78.67 | 78.88 | 3,993,328 | -2.14(-2.64%) |
Jan 02, 2015 | 81.15 | 81.82 | 80.26 | 81.02 | 2,808,013 | -0.02(-0.02%) |
Dec 31, 2014 | 82.44 | 81.04 | 81.04 | 81.04 | 2,647,700 | -1.07(-1.30%) |
Dec 30, 2014 | 82.08 | 82.28 | 81.90 | 82.11 | 1,636,075 | +0.00(+0.00%) |
Dec 29, 2014 | 81.88 | 82.65 | 81.88 | 82.11 | 1,702,613 | -0.02(-0.02%) |
Dec 26, 2014 | 82.05 | 82.57 | 82.05 | 82.13 | 1,653,116 | +0.18(+0.22%) |
Dec 24, 2014 | 81.84 | 81.95 | 81.95 | 81.95 | 1,517,186 | +0.23(+0.28%) |
Dec 23, 2014 | 81.61 | 82.12 | 81.57 | 81.72 | 3,288,807 | +0.17(+0.21%) |
Dec 22, 2014 | 81.00 | 81.57 | 80.85 | 81.54 | 3,328,821 | +0.63(+0.77%) |
Dec 19, 2014 | 80.97 | 81.80 | 80.44 | 80.92 | 8,232,075 | -0.24(-0.29%) |
Dec 18, 2014 | 79.87 | 81.19 | 79.69 | 81.15 | 5,221,141 | +2.38(+3.02%) |
Dec 17, 2014 | 77.14 | 78.89 | 76.95 | 78.78 | 5,958,975 | +1.92(+2.49%) |
Dec 16, 2014 | 77.84 | 79.08 | 76.82 | 76.86 | 5,681,523 | -1.57(-2.00%) |
Dec 15, 2014 | 79.65 | 79.77 | 77.65 | 78.43 | 5,442,450 | -0.84(-1.05%) |
Dec 12, 2014 | 80.48 | 81.02 | 79.21 | 79.26 | 5,152,125 | -1.86(-2.29%) |
Dec 11, 2014 | 81.10 | 82.42 | 80.96 | 81.12 | 5,073,456 | +0.33(+0.41%) |
Dec 10, 2014 | 80.88 | 81.61 | 80.62 | 80.79 | 5,347,402 | -0.53(-0.65%) |
Dec 09, 2014 | 80.30 | 81.35 | 80.12 | 81.32 | 4,681,915 | -0.17(-0.21%) |
Dec 08, 2014 | 80.73 | 81.78 | 80.48 | 81.49 | 5,129,321 | +0.79(+0.98%) |
Dec 05, 2014 | 80.39 | 80.88 | 80.18 | 80.70 | 3,297,944 | +0.71(+0.89%) |
Dec 04, 2014 | 80.00 | 80.00 | 79.43 | 79.99 | 4,592,103 | +0.51(+0.64%) |
Dec 03, 2014 | 80.67 | 81.11 | 79.31 | 79.48 | 6,790,846 | -1.52(-1.88%) |
Dec 02, 2014 | 80.66 | 81.00 | 80.41 | 81.00 | 3,572,725 | +0.75(+0.93%) |
Dec 01, 2014 | 80.19 | 80.68 | 79.84 | 80.26 | 3,833,240 | -0.24(-0.30%) |
Nov 28, 2014 | 79.79 | 80.61 | 79.77 | 80.50 | 3,524,626 | +0.84(+1.06%) |
Nov 26, 2014 | 79.88 | 79.65 | 79.65 | 79.65 | 2,546,669 | +0.04(+0.05%) |
Nov 25, 2014 | 79.44 | 79.77 | 79.05 | 79.61 | 3,799,709 | +0.31(+0.40%) |
Nov 24, 2014 | 79.09 | 79.41 | 78.57 | 79.30 | 3,971,781 | +0.57(+0.72%) |
Nov 21, 2014 | 79.84 | 79.86 | 78.65 | 78.73 | 4,637,319 | -0.20(-0.25%) |
Nov 20, 2014 | 78.24 | 79.18 | 78.23 | 78.93 | 3,244,118 | +0.10(+0.13%) |
Nov 19, 2014 | 78.65 | 79.05 | 78.41 | 78.83 | 3,055,289 | -0.07(-0.09%) |
Nov 18, 2014 | 78.57 | 79.20 | 78.42 | 78.90 | 2,497,674 | +0.39(+0.50%) |
Nov 17, 2014 | 78.60 | 78.62 | 78.09 | 78.50 | 3,008,710 | -0.47(-0.60%) |
Nov 14, 2014 | 79.32 | 79.47 | 78.70 | 78.98 | 2,711,322 | -0.35(-0.44%) |
Nov 13, 2014 | 79.87 | 79.87 | 79.21 | 79.32 | 4,176,562 | -0.42(-0.52%) |
Nov 12, 2014 | 79.40 | 79.84 | 79.35 | 79.74 | 4,391,642 | -0.17(-0.21%) |
Nov 11, 2014 | 80.38 | 80.65 | 79.69 | 79.91 | 3,122,519 | -0.57(-0.71%) |
Nov 10, 2014 | 80.32 | 80.51 | 80.00 | 80.48 | 3,364,427 | +0.12(+0.15%) |
Nov 07, 2014 | 79.88 | 80.55 | 79.46 | 80.36 | 4,212,539 | +0.59(+0.74%) |
Nov 06, 2014 | 80.25 | 80.31 | 79.36 | 79.77 | 6,894,347 | -0.73(-0.91%) |
Nov 05, 2014 | 79.92 | 80.53 | 79.92 | 80.50 | 4,152,941 | +0.91(+1.14%) |
Nov 04, 2014 | 78.93 | 79.64 | 78.83 | 79.59 | 3,631,486 | +0.46(+0.58%) |
Nov 03, 2014 | 78.67 | 79.45 | 78.58 | 79.13 | 4,256,922 | +0.78(+1.00%) |
Oct 31, 2014 | 78.34 | 78.91 | 77.84 | 78.35 | 7,862,791 | +1.05(+1.36%) |
Oct 30, 2014 | 77.16 | 77.95 | 76.82 | 77.29 | 5,824,081 | +0.35(+0.45%) |
Oct 29, 2014 | 76.86 | 77.31 | 76.34 | 76.95 | 5,272,646 | +0.29(+0.37%) |
Oct 28, 2014 | 75.84 | 76.66 | 75.74 | 76.66 | 4,131,271 | +1.20(+1.59%) |
Oct 27, 2014 | 74.92 | 75.56 | 75.26 | 75.46 | 4,145,273 | +0.20(+0.27%) |
Oct 24, 2014 | 74.64 | 75.28 | 74.55 | 75.26 | 4,142,261 | +0.69(+0.92%) |
Oct 23, 2014 | 74.15 | 74.78 | 73.95 | 74.57 | 5,740,758 | +1.44(+1.97%) |
Oct 22, 2014 | 74.58 | 74.79 | 73.10 | 73.13 | 5,949,628 | -1.46(-1.96%) |
Oct 21, 2014 | 73.78 | 74.61 | 73.55 | 74.59 | 5,569,434 | +1.42(+1.94%) |
Oct 20, 2014 | 72.11 | 73.25 | 71.97 | 73.17 | 6,015,371 | +1.25(+1.73%) |
Oct 17, 2014 | 70.47 | 73.62 | 70.47 | 71.93 | 10,534,092 | +2.04(+2.92%) |
Oct 16, 2014 | 69.93 | 70.96 | 68.65 | 69.89 | 10,515,593 | -0.60(-0.85%) |
Oct 15, 2014 | 70.81 | 71.24 | 68.30 | 70.49 | 10,513,233 | -1.58(-2.19%) |
Oct 14, 2014 | 72.53 | 72.63 | 71.87 | 72.07 | 7,077,908 | -0.03(-0.05%) |
Oct 13, 2014 | 73.83 | 74.25 | 71.95 | 72.10 | 5,823,446 | -1.93(-2.60%) |
Oct 10, 2014 | 74.72 | 75.52 | 74.03 | 74.03 | 4,862,340 | -0.78(-1.05%) |
Oct 09, 2014 | 76.07 | 76.63 | 74.75 | 74.81 | 6,193,477 | -1.32(-1.74%) |
Oct 08, 2014 | 74.39 | 76.19 | 74.04 | 76.14 | 4,865,750 | +1.79(+2.41%) |
Oct 07, 2014 | 75.30 | 75.30 | 74.32 | 74.34 | 4,489,541 | -1.46(-1.93%) |
Oct 06, 2014 | 76.37 | 76.62 | 75.57 | 75.80 | 3,615,190 | -0.11(-0.15%) |
Oct 03, 2014 | 75.48 | 76.04 | 75.10 | 75.92 | 5,282,717 | +1.12(+1.50%) |
Oct 02, 2014 | 75.25 | 75.34 | 74.09 | 74.79 | 4,841,558 | +0.05(+0.07%) |
Oct 01, 2014 | 75.69 | 76.05 | 74.48 | 74.74 | 5,494,920 | -1.28(-1.68%) |
Sep 30, 2014 | 76.60 | 76.70 | 75.86 | 76.02 | 4,452,629 | -0.36(-0.47%) |
Sep 29, 2014 | 76.10 | 76.44 | 75.68 | 76.38 | 3,804,618 | -0.36(-0.48%) |
Sep 26, 2014 | 75.69 | 77.00 | 75.51 | 76.74 | 5,159,185 | +1.40(+1.86%) |
Sep 25, 2014 | 76.86 | 77.13 | 75.35 | 75.35 | 6,503,643 | -1.53(-1.99%) |
Sep 24, 2014 | 76.83 | 76.99 | 76.31 | 76.87 | 5,847,809 | +0.18(+0.24%) |
Sep 23, 2014 | 76.90 | 77.52 | 76.62 | 76.69 | 4,278,967 | -0.59(-0.76%) |
Sep 22, 2014 | 77.79 | 78.24 | 77.20 | 77.28 | 3,614,041 | -0.62(-0.79%) |
Sep 19, 2014 | 78.75 | 78.75 | 77.66 | 77.90 | 8,206,216 | -0.35(-0.44%) |
Sep 18, 2014 | 77.58 | 78.67 | 77.56 | 78.25 | 4,962,735 | +0.89(+1.16%) |
Sep 17, 2014 | 76.95 | 77.78 | 76.75 | 77.35 | 5,136,289 | +0.62(+0.80%) |
Sep 16, 2014 | 75.69 | 77.03 | 75.45 | 76.73 | 6,852,586 | +0.85(+1.12%) |
Sep 15, 2014 | 76.73 | 76.73 | 75.65 | 75.88 | 4,591,004 | -0.23(-0.30%) |
Sep 12, 2014 | 76.58 | 76.68 | 75.94 | 76.11 | 5,457,016 | -0.68(-0.88%) |
Sep 11, 2014 | 76.43 | 76.94 | 76.32 | 76.79 | 3,174,722 | +0.01(+0.01%) |
Sep 10, 2014 | 76.51 | 77.00 | 76.43 | 76.78 | 3,996,865 | +0.44(+0.58%) |
Sep 09, 2014 | 77.16 | 77.20 | 76.20 | 76.34 | 4,630,299 | -0.89(-1.16%) |
Sep 08, 2014 | 77.64 | 78.01 | 76.96 | 77.23 | 4,170,185 | -0.59(-0.76%) |
Sep 05, 2014 | 77.85 | 77.93 | 77.31 | 77.82 | 2,966,154 | -0.03(-0.04%) |
Sep 04, 2014 | 78.25 | 78.41 | 77.66 | 77.86 | 2,993,290 | -0.43(-0.54%) |
Sep 03, 2014 | 78.27 | 78.58 | 78.17 | 78.28 | 3,379,433 | +0.36(+0.47%) |
Sep 02, 2014 | 78.07 | 78.27 | 77.53 | 77.92 | 4,136,308 | +0.15(+0.19%) |
Aug 29, 2014 | 77.61 | 77.77 | 77.77 | 77.77 | 3,077,611 | +0.46(+0.60%) |
Aug 28, 2014 | 77.15 | 77.58 | 76.95 | 77.31 | 3,828,636 | -0.19(-0.25%) |
Aug 27, 2014 | 77.51 | 77.79 | 77.28 | 77.50 | 3,031,208 | +0.08(+0.10%) |
Aug 26, 2014 | 77.82 | 78.10 | 77.36 | 77.42 | 3,379,174 | -0.38(-0.49%) |
Aug 25, 2014 | 77.78 | 78.35 | 77.57 | 77.80 | 4,295,144 | +0.62(+0.80%) |
Aug 22, 2014 | 77.19 | 77.73 | 77.14 | 77.19 | 3,227,804 | -0.23(-0.29%) |
Aug 21, 2014 | 76.98 | 77.57 | 76.93 | 77.41 | 3,476,701 | +0.56(+0.73%) |
Aug 20, 2014 | 76.43 | 76.99 | 76.40 | 76.85 | 3,619,092 | +0.32(+0.42%) |
Aug 19, 2014 | 76.06 | 76.67 | 75.94 | 76.53 | 4,057,521 | +0.83(+1.10%) |
Aug 18, 2014 | 75.81 | 75.97 | 75.54 | 75.69 | 3,076,845 | +0.49(+0.65%) |
Aug 15, 2014 | 76.23 | 76.23 | 74.92 | 75.21 | 3,794,899 | -0.58(-0.77%) |
Aug 14, 2014 | 75.99 | 76.20 | 75.64 | 75.79 | 4,028,847 | -0.11(-0.15%) |
Aug 13, 2014 | 75.94 | 76.48 | 75.69 | 75.90 | 2,983,120 | +0.28(+0.37%) |
Aug 12, 2014 | 75.55 | 75.63 | 75.29 | 75.62 | 3,577,292 | +0.11(+0.15%) |
Aug 11, 2014 | 76.35 | 76.56 | 75.50 | 75.51 | 4,138,914 | -0.45(-0.59%) |
Aug 08, 2014 | 74.76 | 75.95 | 74.61 | 75.96 | 4,844,251 | +1.26(+1.69%) |
Aug 07, 2014 | 75.37 | 75.68 | 74.59 | 74.70 | 5,226,894 | -0.33(-0.44%) |
Aug 06, 2014 | 74.72 | 75.37 | 74.69 | 75.03 | 5,533,848 | +0.03(+0.05%) |
Aug 05, 2014 | 75.25 | 75.57 | 74.59 | 75.00 | 5,761,624 | -0.50(-0.66%) |
Aug 04, 2014 | 75.21 | 75.76 | 75.08 | 75.49 | 6,578,566 | +0.40(+0.53%) |
Aug 01, 2014 | 75.91 | 76.20 | 74.47 | 75.09 | 14,116,354 | -1.33(-1.74%) |
Jul 31, 2014 | 78.22 | 78.38 | 76.41 | 76.42 | 8,690,381 | -2.53(-3.20%) |
Jul 30, 2014 | 79.99 | 80.17 | 78.19 | 78.95 | 5,837,343 | -0.69(-0.87%) |
Jul 29, 2014 | 79.75 | 80.10 | 79.47 | 79.64 | 5,501,940 | -0.13(-0.16%) |
Jul 28, 2014 | 79.81 | 79.92 | 78.94 | 79.77 | 4,921,485 | -0.06(-0.08%) |
Jul 25, 2014 | 80.54 | 80.83 | 79.53 | 79.84 | 4,502,207 | -1.06(-1.31%) |
Jul 24, 2014 | 81.05 | 81.30 | 80.63 | 80.89 | 3,481,465 | -0.11(-0.14%) |
Jul 23, 2014 | 80.93 | 81.28 | 80.61 | 81.01 | 2,284,985 | -0.08(-0.10%) |
Jul 22, 2014 | 81.21 | 81.68 | 80.96 | 81.09 | 2,772,377 | +0.43(+0.53%) |
Jul 21, 2014 | 81.02 | 81.11 | 80.23 | 80.66 | 2,673,486 | -0.56(-0.69%) |
Jul 18, 2014 | 81.04 | 81.57 | 80.85 | 81.22 | 3,872,540 | +0.47(+0.58%) |
Jul 17, 2014 | 81.60 | 82.24 | 80.69 | 80.76 | 3,581,976 | -1.29(-1.57%) |
Jul 16, 2014 | 82.34 | 82.58 | 81.87 | 82.04 | 3,151,556 | +0.02(+0.02%) |
Jul 15, 2014 | 82.32 | 82.64 | 81.63 | 82.02 | 4,028,944 | -0.08(-0.10%) |
Jul 14, 2014 | 82.70 | 83.00 | 82.01 | 82.10 | 2,748,849 | +0.06(+0.07%) |
Jul 11, 2014 | 81.87 | 82.15 | 81.42 | 82.04 | 2,427,986 | +0.01(+0.01%) |
Jul 10, 2014 | 81.24 | 82.34 | 80.90 | 82.03 | 2,567,783 | -0.24(-0.30%) |
Jul 09, 2014 | 82.88 | 82.98 | 81.98 | 82.28 | 3,044,583 | +0.37(+0.46%) |
Jul 08, 2014 | 82.21 | 82.28 | 81.04 | 81.90 | 3,266,278 | -0.72(-0.87%) |
Jul 07, 2014 | 82.71 | 82.85 | 82.38 | 82.62 | 2,266,384 | -0.38(-0.46%) |
Jul 03, 2014 | 82.78 | 83.00 | 83.00 | 83.00 | 1,886,505 | +0.55(+0.66%) |
Jul 02, 2014 | 82.44 | 82.95 | 82.33 | 82.46 | 1,842,001 | -0.12(-0.15%) |
Jul 01, 2014 | 82.64 | 83.35 | 82.52 | 82.58 | 3,494,403 | +0.42(+0.51%) |
Jun 30, 2014 | 82.27 | 82.57 | 81.88 | 82.16 | 3,041,718 | -0.05(-0.06%) |
Jun 27, 2014 | 81.62 | 82.32 | 81.52 | 82.21 | 4,192,223 | +0.55(+0.67%) |
Jun 26, 2014 | 82.13 | 82.22 | 81.01 | 81.67 | 2,996,141 | -0.29(-0.36%) |
Jun 25, 2014 | 81.63 | 82.46 | 81.58 | 81.96 | 2,769,205 | +0.18(+0.22%) |
Jun 24, 2014 | 82.35 | 82.75 | 81.62 | 81.78 | 2,410,553 | -0.94(-1.13%) |
Jun 23, 2014 | 82.56 | 82.92 | 82.09 | 82.72 | 2,427,638 | -0.03(-0.03%) |
Jun 20, 2014 | 82.78 | 83.17 | 82.30 | 82.74 | 6,220,664 | +0.41(+0.49%) |
Jun 19, 2014 | 82.67 | 82.88 | 81.87 | 82.33 | 3,702,304 | -0.42(-0.51%) |
Jun 18, 2014 | 82.06 | 82.79 | 81.48 | 82.76 | 2,833,762 | +0.78(+0.95%) |
Jun 17, 2014 | 81.73 | 82.45 | 81.43 | 81.98 | 2,970,185 | +0.25(+0.31%) |
Jun 16, 2014 | 81.72 | 82.06 | 81.27 | 81.73 | 3,238,569 | -0.42(-0.51%) |
Jun 13, 2014 | 82.23 | 82.42 | 81.74 | 82.14 | 2,070,300 | +0.08(+0.09%) |
Jun 12, 2014 | 82.58 | 82.69 | 81.72 | 82.07 | 3,314,476 | -0.28(-0.34%) |
Jun 11, 2014 | 82.22 | 82.50 | 81.96 | 82.34 | 2,175,330 | -0.17(-0.21%) |
Jun 10, 2014 | 82.35 | 82.61 | 82.00 | 82.52 | 2,753,193 | +0.32(+0.39%) |
Jun 06, 2014 | 80.49 | 82.22 | 80.39 | 82.20 | 5,255,050 | +1.83(+2.27%) |
Jun 05, 2014 | 79.61 | 80.72 | 79.27 | 80.37 | 3,717,081 | +0.86(+1.08%) |
Jun 04, 2014 | 79.32 | 79.59 | 79.10 | 79.51 | 3,044,825 | +0.07(+0.09%) |
Jun 03, 2014 | 79.34 | 79.55 | 79.04 | 79.44 | 2,984,939 | -0.14(-0.17%) |