Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 74.92 | 74.92 | 74.19 | 74.52 | 5,634,640 | -0.49(-0.65%) |
May 28, 2015 | 75.55 | 75.80 | 74.92 | 75.01 | 3,624,492 | -0.79(-1.04%) |
May 27, 2015 | 75.49 | 75.96 | 75.09 | 75.79 | 2,754,384 | +0.30(+0.40%) |
May 26, 2015 | 76.15 | 76.17 | 75.25 | 75.49 | 3,148,928 | -0.68(-0.90%) |
May 22, 2015 | 76.81 | 76.18 | 76.18 | 76.18 | 2,929,975 | -0.47(-0.61%) |
May 21, 2015 | 76.55 | 76.94 | 76.32 | 76.64 | 2,875,486 | +0.07(+0.09%) |
May 20, 2015 | 76.76 | 76.98 | 76.33 | 76.58 | 3,498,630 | -0.09(-0.12%) |
May 19, 2015 | 76.72 | 77.24 | 76.38 | 76.67 | 4,258,723 | +0.13(+0.17%) |
May 18, 2015 | 76.42 | 76.79 | 76.10 | 76.54 | 3,687,289 | -0.17(-0.22%) |
May 15, 2015 | 76.63 | 77.03 | 76.36 | 76.70 | 7,120,578 | +1.10(+1.45%) |
May 14, 2015 | 74.66 | 76.09 | 74.65 | 75.61 | 7,944,032 | +1.48(+2.00%) |
May 13, 2015 | 74.28 | 74.66 | 73.93 | 74.13 | 4,299,181 | -0.40(-0.54%) |
May 12, 2015 | 74.72 | 74.83 | 74.31 | 74.53 | 3,270,804 | -0.42(-0.56%) |
May 11, 2015 | 74.82 | 75.20 | 74.72 | 74.95 | 5,473,223 | +0.13(+0.17%) |
May 08, 2015 | 74.86 | 75.56 | 74.75 | 74.82 | 3,976,286 | +0.54(+0.72%) |
May 07, 2015 | 74.03 | 74.72 | 74.01 | 74.28 | 4,227,593 | +0.31(+0.42%) |
May 06, 2015 | 74.85 | 75.04 | 73.49 | 73.97 | 4,564,935 | -0.66(-0.89%) |
May 05, 2015 | 75.30 | 75.55 | 74.49 | 74.63 | 3,816,467 | -0.98(-1.30%) |
May 04, 2015 | 75.54 | 76.01 | 75.39 | 75.62 | 4,015,605 | +0.04(+0.05%) |
May 01, 2015 | 75.26 | 75.61 | 74.77 | 75.58 | 3,817,617 | +0.63(+0.85%) |
Apr 30, 2015 | 75.25 | 75.52 | 74.61 | 74.95 | 5,426,410 | -0.54(-0.71%) |
Apr 29, 2015 | 75.60 | 76.03 | 75.15 | 75.48 | 7,316,096 | +0.36(+0.48%) |
Apr 28, 2015 | 73.95 | 75.87 | 73.59 | 75.13 | 11,110,080 | +2.49(+3.43%) |
Apr 27, 2015 | 73.09 | 73.33 | 72.50 | 72.64 | 5,239,090 | -0.50(-0.68%) |
Apr 24, 2015 | 73.43 | 73.44 | 72.87 | 73.14 | 3,022,031 | -0.09(-0.12%) |
Apr 23, 2015 | 72.73 | 73.51 | 72.69 | 73.22 | 3,246,839 | +0.06(+0.08%) |
Apr 22, 2015 | 72.77 | 73.26 | 72.41 | 73.17 | 3,896,843 | +0.40(+0.54%) |
Apr 21, 2015 | 72.78 | 73.05 | 72.43 | 72.77 | 4,396,369 | +0.11(+0.15%) |
Apr 20, 2015 | 71.43 | 73.06 | 71.43 | 72.66 | 6,735,462 | +1.55(+2.18%) |
Apr 17, 2015 | 71.20 | 71.47 | 70.73 | 71.11 | 4,962,035 | -0.57(-0.79%) |
Apr 16, 2015 | 71.79 | 72.12 | 71.63 | 71.67 | 3,381,225 | -0.36(-0.50%) |
Apr 15, 2015 | 72.06 | 72.26 | 71.72 | 72.03 | 3,628,390 | +0.05(+0.07%) |
Apr 14, 2015 | 71.64 | 72.17 | 71.42 | 71.98 | 4,321,987 | +0.30(+0.42%) |
Apr 13, 2015 | 71.93 | 72.42 | 71.67 | 71.68 | 4,281,626 | -0.48(-0.66%) |
Apr 10, 2015 | 72.17 | 72.40 | 71.88 | 72.16 | 4,257,188 | +0.07(+0.09%) |
Apr 09, 2015 | 71.88 | 72.28 | 71.51 | 72.09 | 4,531,619 | +0.02(+0.03%) |
Apr 08, 2015 | 72.05 | 72.14 | 71.58 | 72.07 | 4,013,292 | -0.01(-0.01%) |
Apr 07, 2015 | 72.54 | 72.99 | 71.99 | 72.08 | 3,377,910 | -0.12(-0.17%) |
Apr 06, 2015 | 71.57 | 72.40 | 71.44 | 72.20 | 3,371,569 | +0.28(+0.38%) |
Apr 02, 2015 | 72.32 | 71.92 | 71.92 | 71.92 | 4,038,275 | -0.05(-0.07%) |
Apr 01, 2015 | 71.93 | 72.32 | 71.35 | 71.97 | 4,553,458 | -0.30(-0.41%) |
Mar 31, 2015 | 72.38 | 72.70 | 72.15 | 72.27 | 3,645,877 | -0.25(-0.34%) |
Mar 30, 2015 | 72.37 | 72.85 | 72.29 | 72.52 | 3,337,217 | +0.51(+0.70%) |
Mar 27, 2015 | 72.12 | 72.23 | 71.81 | 72.01 | 3,362,578 | -0.04(-0.05%) |
Mar 26, 2015 | 72.44 | 72.44 | 71.87 | 72.05 | 4,397,882 | -0.61(-0.84%) |
Mar 25, 2015 | 74.07 | 74.16 | 72.61 | 72.66 | 4,672,702 | -1.34(-1.81%) |
Mar 24, 2015 | 74.36 | 74.61 | 73.88 | 74.00 | 3,562,668 | -0.46(-0.62%) |
Mar 23, 2015 | 74.68 | 74.90 | 74.46 | 74.46 | 3,583,163 | -0.28(-0.37%) |
Mar 20, 2015 | 74.77 | 75.06 | 74.52 | 74.74 | 5,549,697 | +0.25(+0.34%) |
Mar 19, 2015 | 74.62 | 74.99 | 74.46 | 74.48 | 2,854,949 | -0.26(-0.35%) |
Mar 18, 2015 | 73.74 | 74.98 | 73.36 | 74.75 | 4,045,454 | +0.49(+0.66%) |
Mar 17, 2015 | 74.38 | 74.70 | 74.22 | 74.25 | 2,665,712 | -0.49(-0.66%) |
Mar 16, 2015 | 73.59 | 74.85 | 73.52 | 74.75 | 3,640,674 | +1.29(+1.76%) |
Mar 13, 2015 | 74.15 | 74.35 | 72.95 | 73.46 | 4,627,033 | -0.85(-1.14%) |
Mar 12, 2015 | 74.00 | 74.37 | 73.86 | 74.31 | 2,617,891 | +0.71(+0.96%) |
Mar 11, 2015 | 74.19 | 74.50 | 73.58 | 73.60 | 4,130,376 | -0.56(-0.75%) |
Mar 10, 2015 | 74.55 | 74.86 | 74.15 | 74.16 | 4,801,095 | -0.81(-1.07%) |
Mar 09, 2015 | 75.13 | 75.64 | 74.92 | 74.96 | 4,831,592 | -0.05(-0.07%) |
Mar 06, 2015 | 74.83 | 75.46 | 74.68 | 75.01 | 4,035,420 | -0.07(-0.10%) |
Mar 05, 2015 | 75.05 | 75.26 | 74.79 | 75.09 | 3,473,229 | +0.22(+0.30%) |
Mar 04, 2015 | 75.30 | 75.67 | 74.78 | 74.86 | 6,046,659 | -0.81(-1.06%) |
Mar 03, 2015 | 75.58 | 75.97 | 75.44 | 75.67 | 3,712,216 | -0.32(-0.42%) |
Mar 02, 2015 | 75.84 | 76.32 | 75.66 | 75.99 | 3,106,062 | +0.15(+0.20%) |
Feb 27, 2015 | 75.90 | 76.37 | 75.82 | 75.84 | 2,858,313 | -0.10(-0.13%) |
Feb 26, 2015 | 75.80 | 76.18 | 75.67 | 75.94 | 2,851,948 | -0.07(-0.10%) |
Feb 25, 2015 | 76.38 | 76.48 | 75.86 | 76.01 | 2,970,957 | -0.27(-0.35%) |
Feb 24, 2015 | 75.86 | 76.36 | 75.77 | 76.28 | 3,642,941 | +0.41(+0.54%) |
Feb 23, 2015 | 76.11 | 76.11 | 75.63 | 75.87 | 2,318,027 | -0.14(-0.19%) |
Feb 20, 2015 | 75.66 | 76.08 | 75.26 | 76.01 | 4,576,895 | +0.19(+0.26%) |
Feb 19, 2015 | 76.09 | 76.39 | 75.77 | 75.82 | 3,266,477 | -0.14(-0.19%) |
Feb 18, 2015 | 75.88 | 76.09 | 75.54 | 75.96 | 3,171,224 | +0.08(+0.11%) |
Feb 17, 2015 | 75.43 | 76.11 | 75.25 | 75.88 | 5,152,239 | +0.53(+0.71%) |
Feb 13, 2015 | 74.89 | 75.35 | 75.35 | 75.35 | 2,845,126 | +0.28(+0.37%) |
Feb 12, 2015 | 74.67 | 75.26 | 74.44 | 75.06 | 4,027,991 | +0.37(+0.50%) |
Feb 11, 2015 | 74.84 | 75.33 | 74.41 | 74.69 | 3,819,046 | -0.13(-0.17%) |
Feb 10, 2015 | 74.64 | 74.99 | 74.13 | 74.82 | 3,712,521 | +0.46(+0.62%) |
Feb 09, 2015 | 74.26 | 74.75 | 73.93 | 74.36 | 3,546,162 | -0.16(-0.21%) |
Feb 06, 2015 | 74.86 | 75.18 | 74.26 | 74.52 | 4,006,096 | -0.58(-0.78%) |
Feb 05, 2015 | 74.75 | 75.68 | 74.54 | 75.10 | 5,439,720 | +0.69(+0.93%) |
Feb 04, 2015 | 74.07 | 74.95 | 73.90 | 74.41 | 5,780,208 | -0.03(-0.04%) |
Feb 03, 2015 | 74.68 | 75.24 | 73.46 | 74.44 | 7,538,394 | +0.33(+0.44%) |
Feb 02, 2015 | 73.28 | 74.21 | 72.79 | 74.12 | 5,147,255 | +0.95(+1.31%) |
Jan 30, 2015 | 73.68 | 74.13 | 73.14 | 73.16 | 7,992,649 | -1.17(-1.57%) |
Jan 29, 2015 | 73.47 | 74.54 | 72.76 | 74.33 | 6,278,466 | +0.83(+1.13%) |
Jan 28, 2015 | 74.88 | 75.44 | 73.43 | 73.50 | 7,404,724 | -1.15(-1.54%) |
Jan 27, 2015 | 74.44 | 75.46 | 74.44 | 74.65 | 6,438,371 | -1.11(-1.47%) |
Jan 26, 2015 | 75.28 | 75.87 | 73.73 | 75.76 | 14,729,689 | -0.43(-0.56%) |
Jan 23, 2015 | 76.76 | 77.71 | 76.02 | 76.19 | 26,040,286 | -8.38(-9.91%) |
Jan 22, 2015 | 83.24 | 84.68 | 82.83 | 84.57 | 4,063,808 | +1.90(+2.30%) |
Jan 21, 2015 | 82.25 | 83.14 | 82.01 | 82.67 | 2,897,179 | +0.27(+0.33%) |
Jan 20, 2015 | 82.07 | 82.62 | 81.31 | 82.39 | 5,572,395 | +0.75(+0.92%) |
Jan 16, 2015 | 80.91 | 81.68 | 80.28 | 81.65 | 6,072,879 | +0.75(+0.92%) |
Jan 15, 2015 | 80.96 | 81.69 | 80.71 | 80.90 | 3,846,532 | -0.06(-0.07%) |
Jan 14, 2015 | 80.70 | 81.19 | 80.27 | 80.96 | 4,027,155 | -0.55(-0.67%) |
Jan 13, 2015 | 81.79 | 82.81 | 81.00 | 81.50 | 4,372,120 | +0.35(+0.43%) |
Jan 12, 2015 | 81.36 | 81.87 | 80.76 | 81.16 | 2,969,522 | +0.03(+0.04%) |
Jan 09, 2015 | 81.74 | 81.90 | 80.77 | 81.13 | 2,783,218 | -0.60(-0.73%) |
Jan 08, 2015 | 80.90 | 81.89 | 80.90 | 81.73 | 3,889,489 | +1.44(+1.80%) |
Jan 07, 2015 | 80.14 | 80.51 | 79.64 | 80.28 | 2,633,641 | +0.74(+0.93%) |
Jan 06, 2015 | 80.07 | 80.59 | 78.85 | 79.54 | 5,153,213 | -0.53(-0.66%) |
Jan 05, 2015 | 81.42 | 81.42 | 79.91 | 80.07 | 4,758,257 | -1.64(-2.00%) |
Jan 02, 2015 | 82.36 | 82.64 | 80.98 | 81.70 | 3,604,362 | -0.58(-0.71%) |
Dec 31, 2014 | 83.24 | 82.29 | 82.29 | 82.29 | 1,882,971 | -0.72(-0.86%) |
Dec 30, 2014 | 83.13 | 83.58 | 82.71 | 83.01 | 3,169,432 | -0.23(-0.28%) |
Dec 29, 2014 | 82.74 | 83.39 | 82.52 | 83.24 | 2,380,041 | +0.38(+0.46%) |
Dec 26, 2014 | 83.23 | 83.33 | 82.76 | 82.85 | 1,742,302 | -0.36(-0.43%) |
Dec 24, 2014 | 83.51 | 83.21 | 83.21 | 83.21 | 1,733,690 | -0.03(-0.04%) |
Dec 23, 2014 | 82.97 | 83.72 | 82.97 | 83.24 | 3,603,512 | +0.33(+0.40%) |
Dec 22, 2014 | 82.44 | 82.90 | 82.17 | 82.90 | 3,184,388 | +0.77(+0.94%) |
Dec 19, 2014 | 82.02 | 82.90 | 81.70 | 82.13 | 7,539,866 | +0.02(+0.03%) |
Dec 18, 2014 | 81.22 | 82.24 | 80.91 | 82.11 | 5,081,813 | +1.76(+2.19%) |
Dec 17, 2014 | 80.55 | 80.68 | 78.81 | 80.35 | 8,784,141 | -0.95(-1.17%) |
Dec 16, 2014 | 81.62 | 82.46 | 81.30 | 81.30 | 6,599,648 | -0.68(-0.83%) |
Dec 15, 2014 | 81.55 | 82.53 | 81.47 | 81.98 | 5,780,431 | +0.56(+0.68%) |
Dec 12, 2014 | 81.68 | 82.33 | 81.39 | 81.42 | 5,694,126 | -0.47(-0.57%) |
Dec 11, 2014 | 81.75 | 82.59 | 81.52 | 81.89 | 4,829,436 | +0.42(+0.52%) |
Dec 10, 2014 | 81.56 | 82.34 | 80.94 | 81.47 | 6,053,217 | +0.02(+0.03%) |
Dec 09, 2014 | 80.88 | 81.49 | 80.40 | 81.45 | 3,996,824 | -0.13(-0.16%) |
Dec 08, 2014 | 82.24 | 82.24 | 81.43 | 81.58 | 4,169,633 | -0.57(-0.69%) |
Dec 05, 2014 | 81.89 | 82.33 | 81.70 | 82.15 | 2,583,904 | +0.41(+0.50%) |
Dec 04, 2014 | 82.00 | 82.00 | 81.20 | 81.74 | 3,250,492 | -0.35(-0.42%) |
Dec 03, 2014 | 82.00 | 82.33 | 81.65 | 82.09 | 4,634,819 | +0.36(+0.44%) |
Dec 02, 2014 | 81.67 | 82.28 | 81.45 | 81.73 | 4,530,961 | +0.46(+0.56%) |
Dec 01, 2014 | 81.65 | 82.40 | 80.73 | 81.27 | 6,510,126 | -0.10(-0.12%) |
Nov 28, 2014 | 80.83 | 82.23 | 80.54 | 81.36 | 5,388,699 | +2.18(+2.75%) |
Nov 26, 2014 | 79.30 | 79.19 | 79.19 | 79.19 | 2,409,981 | -0.10(-0.13%) |
Nov 25, 2014 | 79.37 | 79.71 | 79.17 | 79.29 | 3,696,116 | -0.10(-0.13%) |
Nov 24, 2014 | 79.68 | 79.93 | 79.38 | 79.40 | 3,632,725 | -0.07(-0.08%) |
Nov 21, 2014 | 79.65 | 80.35 | 79.33 | 79.46 | 5,143,248 | +0.47(+0.60%) |
Nov 20, 2014 | 77.97 | 79.45 | 77.84 | 78.99 | 9,443,325 | +0.79(+1.01%) |
Nov 19, 2014 | 78.34 | 78.60 | 78.00 | 78.20 | 4,892,413 | -0.29(-0.37%) |
Nov 18, 2014 | 79.07 | 79.14 | 78.44 | 78.48 | 4,540,173 | -0.33(-0.41%) |
Nov 17, 2014 | 79.02 | 79.19 | 78.64 | 78.81 | 3,942,587 | -0.27(-0.34%) |
Nov 14, 2014 | 79.89 | 79.93 | 78.82 | 79.08 | 6,047,022 | -0.71(-0.89%) |
Nov 13, 2014 | 80.39 | 80.57 | 78.60 | 79.79 | 7,998,260 | -0.12(-0.15%) |
Nov 12, 2014 | 79.77 | 79.99 | 79.27 | 79.91 | 4,851,235 | -0.10(-0.13%) |
Nov 11, 2014 | 80.36 | 80.48 | 79.73 | 80.01 | 3,734,014 | -0.21(-0.27%) |
Nov 10, 2014 | 79.69 | 80.41 | 79.40 | 80.22 | 4,942,109 | +0.53(+0.66%) |
Nov 07, 2014 | 79.82 | 79.89 | 79.28 | 79.69 | 4,312,209 | +0.03(+0.04%) |
Nov 06, 2014 | 79.29 | 79.73 | 78.96 | 79.66 | 4,064,924 | +0.55(+0.70%) |
Nov 05, 2014 | 79.41 | 79.50 | 78.58 | 79.11 | 4,246,633 | +0.34(+0.43%) |
Nov 04, 2014 | 77.78 | 79.45 | 77.77 | 78.77 | 6,494,072 | +1.06(+1.36%) |
Nov 03, 2014 | 77.18 | 77.77 | 76.99 | 77.71 | 4,883,302 | +0.54(+0.70%) |
Oct 31, 2014 | 76.95 | 77.86 | 76.92 | 77.18 | 7,440,320 | +1.19(+1.57%) |
Oct 30, 2014 | 75.04 | 76.35 | 74.97 | 75.98 | 4,105,285 | +0.49(+0.65%) |
Oct 29, 2014 | 75.72 | 75.95 | 74.68 | 75.49 | 3,709,942 | -0.21(-0.27%) |
Oct 28, 2014 | 75.40 | 75.78 | 75.26 | 75.70 | 4,799,172 | +0.48(+0.64%) |
Oct 27, 2014 | 73.95 | 75.32 | 74.00 | 75.22 | 5,672,409 | +1.22(+1.65%) |
Oct 24, 2014 | 75.73 | 75.95 | 73.86 | 74.00 | 5,777,242 | +0.08(+0.11%) |
Oct 23, 2014 | 73.59 | 74.48 | 73.59 | 73.92 | 5,665,925 | +1.04(+1.43%) |
Oct 22, 2014 | 74.10 | 74.12 | 72.84 | 72.87 | 4,846,062 | -1.24(-1.68%) |
Oct 21, 2014 | 72.75 | 74.23 | 72.60 | 74.12 | 4,934,207 | +1.96(+2.72%) |
Oct 20, 2014 | 71.26 | 72.15 | 71.26 | 72.15 | 4,098,175 | +0.60(+0.84%) |
Oct 17, 2014 | 70.92 | 71.75 | 70.78 | 71.55 | 4,918,026 | +1.20(+1.70%) |
Oct 16, 2014 | 70.14 | 71.12 | 69.96 | 70.35 | 7,099,366 | -0.60(-0.85%) |
Oct 15, 2014 | 69.89 | 71.23 | 69.19 | 70.95 | 6,611,900 | +0.48(+0.68%) |
Oct 14, 2014 | 70.22 | 71.03 | 70.06 | 70.47 | 4,463,255 | +0.83(+1.19%) |
Oct 13, 2014 | 70.52 | 71.04 | 69.61 | 69.64 | 4,207,201 | -0.82(-1.16%) |
Oct 10, 2014 | 70.95 | 71.52 | 70.56 | 70.46 | 4,888,268 | -0.55(-0.78%) |
Oct 09, 2014 | 72.27 | 72.27 | 70.89 | 71.01 | 4,214,326 | -1.18(-1.64%) |
Oct 08, 2014 | 71.16 | 72.24 | 70.66 | 72.20 | 4,422,747 | +1.26(+1.77%) |
Oct 07, 2014 | 72.07 | 72.07 | 70.92 | 70.94 | 4,027,649 | -1.57(-2.16%) |
Oct 06, 2014 | 73.03 | 73.51 | 72.39 | 72.51 | 3,395,490 | -0.17(-0.23%) |
Oct 03, 2014 | 71.86 | 72.88 | 71.78 | 72.67 | 4,465,843 | +1.21(+1.70%) |
Oct 02, 2014 | 71.38 | 71.64 | 70.75 | 71.46 | 4,825,454 | +0.16(+0.23%) |
Oct 01, 2014 | 72.42 | 72.45 | 71.17 | 71.30 | 4,738,542 | -1.01(-1.39%) |
Sep 30, 2014 | 71.60 | 72.80 | 71.54 | 72.31 | 5,823,040 | +0.70(+0.98%) |
Sep 29, 2014 | 71.17 | 71.64 | 71.02 | 71.61 | 3,455,239 | -0.10(-0.14%) |
Sep 26, 2014 | 71.30 | 71.84 | 71.01 | 71.71 | 3,287,455 | +0.70(+0.98%) |
Sep 25, 2014 | 72.06 | 72.06 | 71.00 | 71.01 | 4,499,408 | -1.14(-1.58%) |
Sep 24, 2014 | 71.48 | 72.25 | 71.46 | 72.15 | 3,976,427 | +0.56(+0.78%) |
Sep 23, 2014 | 72.12 | 72.41 | 71.54 | 71.59 | 4,943,500 | -0.60(-0.84%) |
Sep 22, 2014 | 72.95 | 73.01 | 72.09 | 72.20 | 4,002,977 | -0.96(-1.31%) |
Sep 19, 2014 | 73.59 | 73.85 | 73.16 | 73.15 | 5,303,603 | -0.14(-0.19%) |
Sep 18, 2014 | 73.26 | 73.55 | 73.18 | 73.29 | 3,177,679 | +0.18(+0.24%) |
Sep 17, 2014 | 72.65 | 73.48 | 72.57 | 73.12 | 5,159,671 | +1.05(+1.46%) |
Sep 16, 2014 | 72.16 | 72.39 | 71.65 | 72.06 | 3,792,279 | +0.25(+0.35%) |
Sep 15, 2014 | 72.12 | 72.12 | 71.47 | 71.81 | 3,121,421 | -0.32(-0.44%) |
Sep 12, 2014 | 72.17 | 72.39 | 71.94 | 72.13 | 3,603,621 | +0.08(+0.11%) |
Sep 11, 2014 | 71.28 | 72.31 | 71.28 | 72.05 | 2,839,353 | +0.24(+0.33%) |
Sep 10, 2014 | 71.77 | 71.95 | 71.54 | 71.81 | 2,409,464 | -0.07(-0.09%) |
Sep 09, 2014 | 72.29 | 72.34 | 71.73 | 71.88 | 3,559,172 | -0.52(-0.72%) |
Sep 08, 2014 | 72.59 | 72.79 | 72.20 | 72.40 | 2,935,293 | -0.32(-0.45%) |
Sep 05, 2014 | 72.42 | 72.76 | 72.16 | 72.73 | 2,929,589 | +0.29(+0.40%) |
Sep 04, 2014 | 72.06 | 72.88 | 72.06 | 72.44 | 4,557,776 | +0.37(+0.51%) |
Sep 03, 2014 | 72.15 | 72.45 | 71.94 | 72.07 | 2,673,973 | +0.01(+0.02%) |
Sep 02, 2014 | 71.82 | 72.31 | 71.73 | 72.06 | 4,456,098 | +0.46(+0.64%) |
Aug 29, 2014 | 71.92 | 71.60 | 71.60 | 71.60 | 3,179,649 | -0.08(-0.11%) |
Aug 28, 2014 | 71.35 | 71.75 | 71.31 | 71.68 | 2,645,715 | +0.04(+0.06%) |
Aug 27, 2014 | 71.64 | 71.87 | 71.35 | 71.64 | 3,658,463 | -0.03(-0.04%) |
Aug 26, 2014 | 72.03 | 72.07 | 71.64 | 71.67 | 2,791,037 | -0.35(-0.49%) |
Aug 25, 2014 | 72.30 | 72.31 | 71.89 | 72.02 | 2,427,159 | +0.10(+0.13%) |
Aug 22, 2014 | 72.32 | 72.45 | 71.75 | 71.92 | 3,493,113 | -0.47(-0.65%) |
Aug 21, 2014 | 72.73 | 72.95 | 72.31 | 72.39 | 3,277,993 | -0.29(-0.39%) |
Aug 20, 2014 | 72.20 | 72.89 | 72.20 | 72.68 | 3,574,743 | +0.39(+0.54%) |
Aug 19, 2014 | 72.11 | 72.51 | 71.95 | 72.29 | 3,588,849 | +0.48(+0.67%) |
Aug 18, 2014 | 71.58 | 71.93 | 71.48 | 71.81 | 3,960,046 | +0.57(+0.80%) |
Aug 15, 2014 | 71.18 | 71.38 | 70.67 | 71.25 | 6,625,457 | +0.57(+0.81%) |
Aug 14, 2014 | 70.83 | 70.85 | 70.42 | 70.67 | 3,094,411 | +0.09(+0.12%) |
Aug 13, 2014 | 70.53 | 70.85 | 70.42 | 70.59 | 4,011,244 | +0.15(+0.22%) |
Aug 12, 2014 | 70.18 | 70.67 | 70.13 | 70.43 | 3,226,121 | +0.25(+0.35%) |
Aug 11, 2014 | 70.43 | 70.55 | 70.13 | 70.18 | 4,067,162 | +0.09(+0.14%) |
Aug 08, 2014 | 69.66 | 70.13 | 69.31 | 70.09 | 4,723,549 | +0.65(+0.94%) |
Aug 07, 2014 | 69.99 | 70.42 | 69.34 | 69.44 | 5,172,905 | -0.50(-0.71%) |
Aug 06, 2014 | 70.07 | 70.13 | 69.57 | 69.94 | 5,526,461 | -0.57(-0.81%) |
Aug 05, 2014 | 70.76 | 71.23 | 70.23 | 70.50 | 4,069,850 | -0.49(-0.69%) |
Aug 04, 2014 | 71.05 | 71.31 | 70.42 | 70.99 | 3,659,063 | +0.11(+0.15%) |
Aug 01, 2014 | 70.62 | 71.15 | 70.22 | 70.88 | 4,579,680 | -0.04(-0.06%) |
Jul 31, 2014 | 71.90 | 72.22 | 70.88 | 70.93 | 4,950,927 | -1.65(-2.27%) |
Jul 30, 2014 | 72.51 | 72.88 | 71.73 | 72.58 | 5,405,668 | +0.36(+0.50%) |
Jul 29, 2014 | 72.75 | 72.87 | 72.21 | 72.22 | 12,195,114 | -2.78(-3.70%) |
Jul 28, 2014 | 75.55 | 75.57 | 74.52 | 75.00 | 3,450,923 | -0.66(-0.88%) |
Jul 25, 2014 | 75.80 | 76.16 | 75.57 | 75.66 | 1,632,510 | -0.38(-0.50%) |
Jul 24, 2014 | 76.12 | 76.38 | 75.87 | 76.04 | 1,744,518 | -0.18(-0.24%) |
Jul 23, 2014 | 76.36 | 76.55 | 76.17 | 76.23 | 1,557,485 | -0.10(-0.13%) |
Jul 22, 2014 | 76.17 | 76.74 | 76.13 | 76.33 | 2,014,390 | +0.31(+0.40%) |
Jul 21, 2014 | 75.65 | 76.32 | 75.54 | 76.02 | 2,418,507 | +0.18(+0.23%) |
Jul 18, 2014 | 75.24 | 75.85 | 75.13 | 75.85 | 2,660,603 | +0.85(+1.14%) |
Jul 17, 2014 | 75.96 | 76.14 | 74.90 | 74.99 | 3,890,916 | -1.37(-1.79%) |
Jul 16, 2014 | 76.31 | 76.77 | 76.16 | 76.36 | 3,159,612 | +0.17(+0.22%) |
Jul 15, 2014 | 75.59 | 76.25 | 75.41 | 76.19 | 3,013,874 | +0.61(+0.81%) |
Jul 14, 2014 | 75.17 | 75.77 | 75.13 | 75.58 | 2,812,832 | +0.67(+0.90%) |
Jul 11, 2014 | 74.60 | 75.17 | 74.55 | 74.90 | 2,134,220 | +0.32(+0.43%) |
Jul 10, 2014 | 74.63 | 74.84 | 74.47 | 74.58 | 2,186,326 | -0.65(-0.86%) |
Jul 09, 2014 | 75.45 | 75.48 | 74.90 | 75.23 | 1,627,185 | +0.06(+0.08%) |
Jul 08, 2014 | 75.33 | 75.33 | 74.57 | 75.17 | 3,147,355 | -0.25(-0.33%) |
Jul 07, 2014 | 75.93 | 75.94 | 75.21 | 75.42 | 2,327,345 | -0.47(-0.62%) |
Jul 03, 2014 | 75.77 | 75.89 | 75.89 | 75.89 | 1,737,330 | +0.24(+0.32%) |
Jul 02, 2014 | 75.03 | 75.66 | 75.03 | 75.65 | 2,977,300 | +0.51(+0.68%) |
Jul 01, 2014 | 75.54 | 75.61 | 74.99 | 75.14 | 2,048,751 | +0.14(+0.19%) |
Jun 30, 2014 | 74.92 | 75.16 | 74.61 | 75.00 | 2,832,676 | -0.04(-0.05%) |
Jun 27, 2014 | 74.92 | 75.17 | 74.73 | 75.03 | 3,244,458 | +0.05(+0.07%) |
Jun 26, 2014 | 74.73 | 75.06 | 74.25 | 74.98 | 2,127,009 | +0.17(+0.22%) |
Jun 25, 2014 | 74.28 | 74.93 | 74.16 | 74.82 | 2,156,542 | +0.50(+0.67%) |
Jun 24, 2014 | 74.60 | 75.09 | 74.30 | 74.32 | 2,306,070 | -0.53(-0.71%) |
Jun 23, 2014 | 75.05 | 75.16 | 74.25 | 74.85 | 2,420,551 | -0.03(-0.04%) |
Jun 20, 2014 | 74.82 | 75.12 | 74.76 | 74.88 | 4,371,944 | +0.09(+0.13%) |
Jun 19, 2014 | 75.03 | 75.22 | 74.62 | 74.79 | 2,955,748 | -0.31(-0.41%) |
Jun 18, 2014 | 74.97 | 75.23 | 74.30 | 75.09 | 6,098,962 | +0.86(+1.16%) |
Jun 17, 2014 | 73.79 | 74.30 | 73.43 | 74.23 | 2,816,803 | +0.31(+0.43%) |
Jun 16, 2014 | 73.71 | 74.02 | 73.44 | 73.92 | 2,626,014 | +0.11(+0.15%) |
Jun 13, 2014 | 73.78 | 74.16 | 73.64 | 73.81 | 2,658,651 | +0.10(+0.14%) |
Jun 12, 2014 | 74.84 | 74.90 | 73.67 | 73.70 | 4,266,406 | -1.18(-1.57%) |
Jun 11, 2014 | 74.94 | 75.27 | 74.73 | 74.88 | 2,882,715 | -0.30(-0.40%) |
Jun 10, 2014 | 75.36 | 75.50 | 74.95 | 75.18 | 3,507,609 | -0.50(-0.66%) |
Jun 06, 2014 | 75.79 | 75.87 | 75.56 | 75.68 | 2,880,042 | -0.02(-0.03%) |
Jun 05, 2014 | 75.49 | 75.71 | 75.22 | 75.70 | 3,442,477 | +0.47(+0.63%) |
Jun 04, 2014 | 75.53 | 75.61 | 74.95 | 75.22 | 3,862,560 | -0.34(-0.44%) |
Jun 03, 2014 | 75.91 | 76.09 | 75.30 | 75.56 | 3,174,535 | -0.47(-0.62%) |