Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 71.31 | 71.62 | 71.09 | 71.20 | 3,700,467 | -0.24(-0.34%) |
Mar 30, 2015 | 71.31 | 71.78 | 71.22 | 71.45 | 3,387,186 | +0.50(+0.70%) |
Mar 27, 2015 | 71.06 | 71.16 | 70.75 | 70.95 | 3,412,926 | -0.04(-0.05%) |
Mar 26, 2015 | 71.37 | 71.37 | 70.81 | 70.98 | 4,463,732 | -0.60(-0.84%) |
Mar 25, 2015 | 72.97 | 73.07 | 71.53 | 71.59 | 4,742,668 | -1.32(-1.81%) |
Mar 24, 2015 | 73.26 | 73.51 | 72.79 | 72.91 | 3,616,012 | -0.46(-0.62%) |
Mar 23, 2015 | 73.58 | 73.80 | 73.36 | 73.36 | 3,636,815 | -0.27(-0.37%) |
Mar 20, 2015 | 73.66 | 73.95 | 73.42 | 73.64 | 5,632,794 | +0.25(+0.34%) |
Mar 19, 2015 | 73.52 | 73.89 | 73.36 | 73.39 | 2,897,696 | -0.26(-0.35%) |
Mar 18, 2015 | 72.65 | 73.87 | 72.28 | 73.64 | 4,106,027 | +0.48(+0.66%) |
Mar 17, 2015 | 73.28 | 73.60 | 73.13 | 73.16 | 2,705,626 | -0.48(-0.66%) |
Mar 16, 2015 | 72.50 | 73.75 | 72.43 | 73.64 | 3,695,186 | +1.27(+1.76%) |
Mar 13, 2015 | 73.06 | 73.25 | 71.87 | 72.37 | 4,696,315 | -0.84(-1.14%) |
Mar 12, 2015 | 72.91 | 73.27 | 72.77 | 73.21 | 2,657,090 | +0.70(+0.96%) |
Mar 11, 2015 | 73.09 | 73.40 | 72.50 | 72.51 | 4,192,221 | -0.55(-0.75%) |
Mar 10, 2015 | 73.45 | 73.76 | 73.06 | 73.06 | 4,872,983 | -0.79(-1.07%) |
Mar 09, 2015 | 74.02 | 74.52 | 73.82 | 73.86 | 4,903,937 | -0.05(-0.07%) |
Mar 06, 2015 | 73.73 | 74.35 | 73.58 | 73.91 | 4,095,844 | -0.07(-0.10%) |
Mar 05, 2015 | 73.94 | 74.15 | 73.69 | 73.98 | 3,525,234 | +0.22(+0.30%) |
Mar 04, 2015 | 74.19 | 74.55 | 73.67 | 73.76 | 6,137,197 | -0.79(-1.06%) |
Mar 03, 2015 | 74.47 | 74.85 | 74.33 | 74.55 | 3,767,800 | -0.32(-0.42%) |
Mar 02, 2015 | 74.72 | 75.19 | 74.54 | 74.87 | 3,152,569 | +0.15(+0.20%) |
Feb 27, 2015 | 74.78 | 75.24 | 74.70 | 74.72 | 2,901,111 | -0.10(-0.13%) |
Feb 26, 2015 | 74.69 | 75.05 | 74.55 | 74.82 | 2,894,651 | -0.07(-0.10%) |
Feb 25, 2015 | 75.25 | 75.35 | 74.74 | 74.89 | 3,015,441 | -0.26(-0.35%) |
Feb 24, 2015 | 74.74 | 75.23 | 74.66 | 75.16 | 3,697,487 | +0.40(+0.54%) |
Feb 23, 2015 | 74.99 | 74.99 | 74.52 | 74.75 | 2,352,735 | -0.14(-0.19%) |
Feb 20, 2015 | 74.55 | 74.96 | 74.15 | 74.89 | 4,645,426 | +0.19(+0.26%) |
Feb 19, 2015 | 74.96 | 75.26 | 74.66 | 74.70 | 3,315,386 | -0.14(-0.19%) |
Feb 18, 2015 | 74.76 | 74.97 | 74.42 | 74.84 | 3,218,708 | +0.08(+0.11%) |
Feb 17, 2015 | 74.31 | 74.99 | 74.14 | 74.76 | 5,229,385 | +0.52(+0.71%) |
Feb 13, 2015 | 73.78 | 74.23 | 74.23 | 74.23 | 2,887,727 | +0.28(+0.37%) |
Feb 12, 2015 | 73.56 | 74.15 | 73.34 | 73.96 | 4,088,303 | +0.36(+0.50%) |
Feb 11, 2015 | 73.73 | 74.22 | 73.31 | 73.59 | 3,876,229 | -0.12(-0.17%) |
Feb 10, 2015 | 73.54 | 73.88 | 73.04 | 73.72 | 3,768,109 | +0.45(+0.62%) |
Feb 09, 2015 | 73.16 | 73.64 | 72.83 | 73.26 | 3,599,260 | -0.15(-0.21%) |
Feb 06, 2015 | 73.75 | 74.07 | 73.16 | 73.42 | 4,066,080 | -0.58(-0.78%) |
Feb 05, 2015 | 73.65 | 74.56 | 73.44 | 73.99 | 5,521,170 | +0.68(+0.93%) |
Feb 04, 2015 | 72.98 | 73.85 | 72.81 | 73.32 | 5,866,757 | -0.03(-0.04%) |
Feb 03, 2015 | 73.58 | 74.13 | 72.38 | 73.34 | 7,651,268 | +0.32(+0.44%) |
Feb 02, 2015 | 72.20 | 73.12 | 71.72 | 73.02 | 5,224,326 | +0.94(+1.31%) |
Jan 30, 2015 | 72.59 | 73.04 | 72.06 | 72.08 | 8,112,325 | -1.15(-1.57%) |
Jan 29, 2015 | 72.39 | 73.44 | 71.68 | 73.24 | 6,372,475 | +0.82(+1.13%) |
Jan 28, 2015 | 73.78 | 74.32 | 72.35 | 72.42 | 7,515,597 | -1.13(-1.54%) |
Jan 27, 2015 | 73.34 | 74.34 | 73.34 | 73.55 | 6,534,775 | -1.09(-1.47%) |
Jan 26, 2015 | 74.17 | 74.75 | 72.64 | 74.64 | 14,950,240 | -0.42(-0.56%) |
Jan 23, 2015 | 75.63 | 76.56 | 74.90 | 75.07 | 26,430,192 | -8.26(-9.91%) |
Jan 22, 2015 | 82.02 | 83.43 | 81.61 | 83.32 | 4,124,656 | +1.87(+2.30%) |
Jan 21, 2015 | 81.04 | 81.92 | 80.80 | 81.45 | 2,940,559 | +0.27(+0.33%) |
Jan 20, 2015 | 80.86 | 81.40 | 80.11 | 81.18 | 5,655,832 | +0.74(+0.92%) |
Jan 16, 2015 | 79.71 | 80.47 | 79.10 | 80.44 | 6,163,810 | +0.74(+0.92%) |
Jan 15, 2015 | 79.76 | 80.48 | 79.52 | 79.70 | 3,904,127 | -0.06(-0.07%) |
Jan 14, 2015 | 79.51 | 79.99 | 79.08 | 79.76 | 4,087,454 | -0.54(-0.67%) |
Jan 13, 2015 | 80.58 | 81.59 | 79.81 | 80.30 | 4,437,585 | +0.34(+0.43%) |
Jan 12, 2015 | 80.16 | 80.66 | 79.57 | 79.96 | 3,013,985 | +0.03(+0.04%) |
Jan 09, 2015 | 80.54 | 80.70 | 79.58 | 79.93 | 2,824,892 | -0.59(-0.73%) |
Jan 08, 2015 | 79.70 | 80.68 | 79.70 | 80.52 | 3,947,727 | +1.42(+1.80%) |
Jan 07, 2015 | 78.95 | 79.33 | 78.46 | 79.10 | 2,673,075 | +0.73(+0.93%) |
Jan 06, 2015 | 78.88 | 79.40 | 77.68 | 78.37 | 5,230,373 | -0.52(-0.66%) |
Jan 05, 2015 | 80.22 | 80.22 | 78.74 | 78.89 | 4,829,503 | -1.61(-2.00%) |
Jan 02, 2015 | 81.15 | 81.43 | 79.78 | 80.50 | 3,658,331 | -0.58(-0.71%) |
Dec 31, 2014 | 82.01 | 81.08 | 81.08 | 81.08 | 1,911,165 | -0.71(-0.86%) |
Dec 30, 2014 | 81.90 | 82.34 | 81.49 | 81.78 | 3,216,888 | -0.23(-0.28%) |
Dec 29, 2014 | 81.52 | 82.16 | 81.30 | 82.01 | 2,415,678 | +0.38(+0.46%) |
Dec 26, 2014 | 82.00 | 82.10 | 81.53 | 81.63 | 1,768,390 | -0.35(-0.43%) |
Dec 24, 2014 | 82.28 | 81.98 | 81.98 | 81.98 | 1,759,648 | -0.03(-0.04%) |
Dec 23, 2014 | 81.75 | 82.48 | 81.75 | 82.01 | 3,657,468 | +0.33(+0.40%) |
Dec 22, 2014 | 81.22 | 81.68 | 80.96 | 81.68 | 3,232,069 | +0.76(+0.94%) |
Dec 19, 2014 | 80.81 | 81.67 | 80.49 | 80.92 | 7,652,762 | +0.02(+0.03%) |
Dec 18, 2014 | 80.03 | 81.02 | 79.72 | 80.90 | 5,157,904 | +1.74(+2.19%) |
Dec 17, 2014 | 79.36 | 79.49 | 77.65 | 79.16 | 8,915,668 | -0.93(-1.17%) |
Dec 16, 2014 | 80.42 | 81.24 | 80.10 | 80.10 | 6,698,466 | -0.67(-0.83%) |
Dec 15, 2014 | 80.35 | 81.32 | 80.27 | 80.77 | 5,866,983 | +0.55(+0.68%) |
Dec 12, 2014 | 80.48 | 81.11 | 80.19 | 80.22 | 5,779,386 | -0.46(-0.57%) |
Dec 11, 2014 | 80.54 | 81.37 | 80.32 | 80.68 | 4,901,748 | +0.42(+0.52%) |
Dec 10, 2014 | 80.36 | 81.13 | 79.75 | 80.27 | 6,143,854 | +0.02(+0.03%) |
Dec 09, 2014 | 79.69 | 80.29 | 79.21 | 80.24 | 4,056,670 | -0.13(-0.16%) |
Dec 08, 2014 | 81.02 | 81.02 | 80.23 | 80.38 | 4,232,066 | -0.56(-0.69%) |
Dec 05, 2014 | 80.68 | 81.12 | 80.49 | 80.94 | 2,622,594 | +0.40(+0.50%) |
Dec 04, 2014 | 80.79 | 80.79 | 80.00 | 80.54 | 3,299,162 | -0.34(-0.42%) |
Dec 03, 2014 | 80.79 | 81.11 | 80.45 | 80.88 | 4,704,217 | +0.36(+0.44%) |
Dec 02, 2014 | 80.46 | 81.07 | 80.25 | 80.52 | 4,598,804 | +0.45(+0.56%) |
Dec 01, 2014 | 80.44 | 81.18 | 79.54 | 80.07 | 6,607,604 | -0.09(-0.12%) |
Nov 28, 2014 | 79.64 | 81.02 | 79.35 | 80.16 | 5,469,386 | +2.14(+2.75%) |
Nov 26, 2014 | 78.13 | 78.02 | 78.02 | 78.02 | 2,446,066 | -0.10(-0.13%) |
Nov 25, 2014 | 78.20 | 78.53 | 78.01 | 78.12 | 3,751,459 | -0.10(-0.13%) |
Nov 24, 2014 | 78.51 | 78.75 | 78.21 | 78.22 | 3,687,119 | -0.07(-0.08%) |
Nov 21, 2014 | 78.48 | 79.16 | 78.16 | 78.29 | 5,220,259 | +0.47(+0.60%) |
Nov 20, 2014 | 76.82 | 78.28 | 76.69 | 77.82 | 9,584,722 | +0.78(+1.01%) |
Nov 19, 2014 | 77.18 | 77.44 | 76.85 | 77.04 | 4,965,668 | -0.28(-0.37%) |
Nov 18, 2014 | 77.90 | 77.97 | 77.28 | 77.33 | 4,608,154 | -0.32(-0.41%) |
Nov 17, 2014 | 77.85 | 78.02 | 77.48 | 77.65 | 4,001,620 | -0.26(-0.34%) |
Nov 14, 2014 | 78.71 | 78.75 | 77.66 | 77.91 | 6,137,565 | -0.70(-0.89%) |
Nov 13, 2014 | 79.21 | 79.38 | 77.44 | 78.61 | 8,118,020 | -0.12(-0.15%) |
Nov 12, 2014 | 78.60 | 78.81 | 78.10 | 78.73 | 4,923,874 | -0.10(-0.13%) |
Nov 11, 2014 | 79.18 | 79.29 | 78.55 | 78.83 | 3,789,924 | -0.21(-0.27%) |
Nov 10, 2014 | 78.52 | 79.22 | 78.23 | 79.04 | 5,016,109 | +0.52(+0.66%) |
Nov 07, 2014 | 78.64 | 78.71 | 78.11 | 78.52 | 4,376,777 | +0.03(+0.04%) |
Nov 06, 2014 | 78.12 | 78.56 | 77.79 | 78.49 | 4,125,789 | +0.54(+0.70%) |
Nov 05, 2014 | 78.23 | 78.33 | 77.42 | 77.94 | 4,310,219 | +0.33(+0.43%) |
Nov 04, 2014 | 76.63 | 78.28 | 76.63 | 77.61 | 6,591,309 | +1.04(+1.36%) |
Nov 03, 2014 | 76.04 | 76.63 | 75.86 | 76.57 | 4,956,421 | +0.53(+0.70%) |
Oct 31, 2014 | 75.81 | 76.71 | 75.78 | 76.04 | 7,551,726 | +1.17(+1.57%) |
Oct 30, 2014 | 73.94 | 75.23 | 73.86 | 74.86 | 4,166,755 | +0.49(+0.65%) |
Oct 29, 2014 | 74.60 | 74.83 | 73.57 | 74.38 | 3,765,492 | -0.20(-0.27%) |
Oct 28, 2014 | 74.29 | 74.66 | 74.15 | 74.58 | 4,871,032 | +0.47(+0.64%) |
Oct 27, 2014 | 72.86 | 74.21 | 72.91 | 74.11 | 5,757,343 | +1.20(+1.65%) |
Oct 24, 2014 | 74.62 | 74.83 | 72.77 | 72.91 | 5,863,746 | +0.08(+0.11%) |
Oct 23, 2014 | 72.50 | 73.38 | 72.50 | 72.83 | 5,750,762 | +1.03(+1.43%) |
Oct 22, 2014 | 73.01 | 73.02 | 71.76 | 71.80 | 4,918,623 | -1.22(-1.68%) |
Oct 21, 2014 | 71.67 | 73.14 | 71.53 | 73.02 | 5,008,088 | +1.94(+2.72%) |
Oct 20, 2014 | 70.21 | 71.09 | 70.21 | 71.09 | 4,159,538 | +0.59(+0.84%) |
Oct 17, 2014 | 69.87 | 70.70 | 69.73 | 70.49 | 4,991,664 | +1.18(+1.70%) |
Oct 16, 2014 | 69.11 | 70.07 | 68.93 | 69.31 | 7,205,667 | -0.59(-0.85%) |
Oct 15, 2014 | 68.86 | 70.18 | 68.17 | 69.91 | 6,710,902 | +0.47(+0.68%) |
Oct 14, 2014 | 69.18 | 69.99 | 69.02 | 69.44 | 4,530,084 | +0.82(+1.19%) |
Oct 13, 2014 | 69.48 | 69.99 | 68.58 | 68.62 | 4,270,197 | -0.80(-1.16%) |
Oct 10, 2014 | 69.91 | 70.46 | 69.52 | 69.42 | 4,961,461 | -0.54(-0.78%) |
Oct 09, 2014 | 71.20 | 71.20 | 69.85 | 69.96 | 4,277,428 | -1.17(-1.64%) |
Oct 08, 2014 | 70.11 | 71.17 | 69.62 | 71.13 | 4,488,970 | +1.24(+1.77%) |
Oct 07, 2014 | 71.01 | 71.01 | 69.88 | 69.89 | 4,087,956 | -1.54(-2.16%) |
Oct 06, 2014 | 71.95 | 72.42 | 71.33 | 71.44 | 3,446,331 | -0.17(-0.23%) |
Oct 03, 2014 | 70.80 | 71.81 | 70.73 | 71.60 | 4,532,711 | +1.20(+1.70%) |
Oct 02, 2014 | 70.33 | 70.58 | 69.71 | 70.41 | 4,897,707 | +0.16(+0.23%) |
Oct 01, 2014 | 71.35 | 71.38 | 70.12 | 70.25 | 4,809,493 | -0.99(-1.39%) |
Sep 30, 2014 | 70.54 | 71.73 | 70.49 | 71.24 | 5,910,229 | +0.69(+0.98%) |
Sep 29, 2014 | 70.12 | 70.59 | 69.97 | 70.55 | 3,506,975 | -0.10(-0.14%) |
Sep 26, 2014 | 70.25 | 70.78 | 69.96 | 70.65 | 3,336,678 | +0.69(+0.98%) |
Sep 25, 2014 | 71.00 | 71.00 | 69.95 | 69.96 | 4,566,779 | -1.12(-1.58%) |
Sep 24, 2014 | 70.42 | 71.18 | 70.41 | 71.09 | 4,035,967 | +0.55(+0.78%) |
Sep 23, 2014 | 71.05 | 71.34 | 70.49 | 70.54 | 5,017,520 | -0.59(-0.84%) |
Sep 22, 2014 | 71.87 | 71.94 | 71.03 | 71.13 | 4,062,914 | -0.94(-1.31%) |
Sep 19, 2014 | 72.51 | 72.76 | 72.08 | 72.07 | 5,383,015 | -0.14(-0.19%) |
Sep 18, 2014 | 72.18 | 72.47 | 72.10 | 72.21 | 3,225,259 | +0.17(+0.24%) |
Sep 17, 2014 | 71.58 | 72.39 | 71.50 | 72.04 | 5,236,928 | +1.04(+1.46%) |
Sep 16, 2014 | 71.10 | 71.33 | 70.59 | 71.00 | 3,849,062 | +0.25(+0.35%) |
Sep 15, 2014 | 71.05 | 71.05 | 70.41 | 70.75 | 3,168,159 | -0.31(-0.44%) |
Sep 12, 2014 | 71.10 | 71.33 | 70.88 | 71.07 | 3,657,579 | +0.08(+0.11%) |
Sep 11, 2014 | 70.23 | 71.24 | 70.23 | 70.99 | 2,881,867 | +0.23(+0.33%) |
Sep 10, 2014 | 70.71 | 70.88 | 70.49 | 70.75 | 2,445,542 | -0.07(-0.09%) |
Sep 09, 2014 | 71.23 | 71.28 | 70.67 | 70.82 | 3,612,464 | -0.51(-0.72%) |
Sep 08, 2014 | 71.52 | 71.72 | 71.13 | 71.33 | 2,979,243 | -0.32(-0.45%) |
Sep 05, 2014 | 71.36 | 71.69 | 71.09 | 71.65 | 2,973,454 | +0.28(+0.40%) |
Sep 04, 2014 | 71.00 | 71.81 | 71.00 | 71.37 | 4,626,020 | +0.36(+0.51%) |
Sep 03, 2014 | 71.09 | 71.38 | 70.88 | 71.01 | 2,714,011 | +0.01(+0.02%) |
Sep 02, 2014 | 70.76 | 71.24 | 70.67 | 70.99 | 4,522,820 | +0.45(+0.64%) |
Aug 29, 2014 | 70.86 | 70.54 | 70.54 | 70.54 | 3,227,258 | -0.08(-0.11%) |
Aug 28, 2014 | 70.30 | 70.69 | 70.26 | 70.62 | 2,685,330 | +0.04(+0.06%) |
Aug 27, 2014 | 70.59 | 70.81 | 70.30 | 70.58 | 3,713,242 | -0.03(-0.04%) |
Aug 26, 2014 | 70.97 | 71.01 | 70.58 | 70.61 | 2,832,828 | -0.35(-0.49%) |
Aug 25, 2014 | 71.23 | 71.25 | 70.83 | 70.96 | 2,463,501 | +0.09(+0.13%) |
Aug 22, 2014 | 71.25 | 71.39 | 70.69 | 70.86 | 3,545,416 | -0.46(-0.65%) |
Aug 21, 2014 | 71.65 | 71.87 | 71.25 | 71.33 | 3,327,076 | -0.28(-0.39%) |
Aug 20, 2014 | 71.13 | 71.81 | 71.13 | 71.61 | 3,628,269 | +0.38(+0.54%) |
Aug 19, 2014 | 71.04 | 71.44 | 70.88 | 71.23 | 3,642,586 | +0.47(+0.67%) |
Aug 18, 2014 | 70.52 | 70.87 | 70.43 | 70.75 | 4,019,341 | +0.56(+0.80%) |
Aug 15, 2014 | 70.13 | 70.33 | 69.62 | 70.20 | 6,724,661 | +0.57(+0.81%) |
Aug 14, 2014 | 69.78 | 69.81 | 69.38 | 69.63 | 3,140,744 | +0.09(+0.13%) |
Aug 13, 2014 | 69.49 | 69.80 | 69.39 | 69.54 | 4,071,305 | +0.15(+0.22%) |
Aug 12, 2014 | 69.15 | 69.63 | 69.09 | 69.39 | 3,274,427 | +0.24(+0.35%) |
Aug 11, 2014 | 69.39 | 69.51 | 69.09 | 69.15 | 4,128,061 | +0.09(+0.14%) |
Aug 08, 2014 | 68.63 | 69.09 | 68.28 | 69.05 | 4,794,277 | +0.64(+0.94%) |
Aug 07, 2014 | 68.96 | 69.39 | 68.32 | 68.41 | 5,250,361 | -0.49(-0.71%) |
Aug 06, 2014 | 69.03 | 69.10 | 68.54 | 68.90 | 5,609,211 | -0.56(-0.81%) |
Aug 05, 2014 | 69.72 | 70.18 | 69.19 | 69.46 | 4,130,790 | -0.48(-0.69%) |
Aug 04, 2014 | 70.00 | 70.26 | 69.39 | 69.95 | 3,713,852 | +0.11(+0.15%) |
Aug 01, 2014 | 69.58 | 70.10 | 69.18 | 69.84 | 4,648,253 | -0.04(-0.06%) |
Jul 31, 2014 | 70.84 | 71.16 | 69.83 | 69.88 | 5,025,059 | -1.63(-2.27%) |
Jul 30, 2014 | 71.44 | 71.80 | 70.67 | 71.51 | 5,486,609 | +0.35(+0.50%) |
Jul 29, 2014 | 71.67 | 71.80 | 71.15 | 71.16 | 12,377,716 | -2.74(-3.70%) |
Jul 28, 2014 | 74.43 | 74.45 | 73.42 | 73.89 | 3,502,595 | -0.66(-0.88%) |
Jul 25, 2014 | 74.68 | 75.04 | 74.45 | 74.55 | 1,656,954 | -0.37(-0.50%) |
Jul 24, 2014 | 75.00 | 75.26 | 74.75 | 74.92 | 1,770,639 | -0.18(-0.24%) |
Jul 23, 2014 | 75.24 | 75.42 | 75.05 | 75.10 | 1,580,806 | -0.10(-0.13%) |
Jul 22, 2014 | 75.05 | 75.60 | 75.01 | 75.20 | 2,044,553 | +0.30(+0.40%) |
Jul 21, 2014 | 74.53 | 75.19 | 74.42 | 74.90 | 2,454,721 | +0.17(+0.23%) |
Jul 18, 2014 | 74.13 | 74.73 | 74.02 | 74.73 | 2,700,441 | +0.84(+1.14%) |
Jul 17, 2014 | 74.84 | 75.02 | 73.80 | 73.88 | 3,949,176 | -1.35(-1.79%) |
Jul 16, 2014 | 75.18 | 75.64 | 75.04 | 75.23 | 3,206,922 | +0.17(+0.22%) |
Jul 15, 2014 | 74.47 | 75.12 | 74.30 | 75.06 | 3,059,002 | +0.60(+0.81%) |
Jul 14, 2014 | 74.06 | 74.65 | 74.02 | 74.46 | 2,854,949 | +0.66(+0.90%) |
Jul 11, 2014 | 73.50 | 74.06 | 73.45 | 73.80 | 2,166,176 | +0.32(+0.43%) |
Jul 10, 2014 | 73.53 | 73.74 | 73.37 | 73.48 | 2,219,063 | -0.64(-0.86%) |
Jul 09, 2014 | 74.34 | 74.37 | 73.79 | 74.12 | 1,651,550 | +0.06(+0.08%) |
Jul 08, 2014 | 74.22 | 74.22 | 73.47 | 74.06 | 3,194,482 | -0.24(-0.33%) |
Jul 07, 2014 | 74.81 | 74.82 | 74.10 | 74.31 | 2,362,194 | -0.46(-0.62%) |
Jul 03, 2014 | 74.65 | 74.77 | 74.77 | 74.77 | 1,763,344 | +0.24(+0.32%) |
Jul 02, 2014 | 73.92 | 74.54 | 73.92 | 74.53 | 3,021,881 | +0.50(+0.68%) |
Jul 01, 2014 | 74.42 | 74.50 | 73.88 | 74.03 | 2,079,428 | +0.14(+0.19%) |
Jun 30, 2014 | 73.82 | 74.05 | 73.51 | 73.89 | 2,875,090 | -0.04(-0.05%) |
Jun 27, 2014 | 73.82 | 74.06 | 73.63 | 73.93 | 3,293,039 | +0.05(+0.07%) |
Jun 26, 2014 | 73.63 | 73.96 | 73.15 | 73.88 | 2,158,857 | +0.17(+0.22%) |
Jun 25, 2014 | 73.19 | 73.83 | 73.06 | 73.71 | 2,188,832 | +0.49(+0.67%) |
Jun 24, 2014 | 73.50 | 73.98 | 73.21 | 73.22 | 2,340,599 | -0.53(-0.71%) |
Jun 23, 2014 | 73.94 | 74.05 | 73.16 | 73.75 | 2,456,795 | -0.03(-0.04%) |
Jun 20, 2014 | 73.72 | 74.01 | 73.66 | 73.78 | 4,437,407 | +0.09(+0.13%) |
Jun 19, 2014 | 73.93 | 74.11 | 73.52 | 73.68 | 3,000,006 | -0.30(-0.41%) |
Jun 18, 2014 | 73.86 | 74.12 | 73.20 | 73.98 | 6,190,284 | +0.85(+1.16%) |
Jun 17, 2014 | 72.70 | 73.20 | 72.35 | 73.14 | 2,858,980 | +0.31(+0.42%) |
Jun 16, 2014 | 72.62 | 72.93 | 72.36 | 72.83 | 2,665,334 | +0.11(+0.15%) |
Jun 13, 2014 | 72.69 | 73.06 | 72.55 | 72.72 | 2,698,460 | +0.10(+0.14%) |
Jun 12, 2014 | 73.73 | 73.80 | 72.58 | 72.62 | 4,330,289 | -1.16(-1.57%) |
Jun 11, 2014 | 73.83 | 74.16 | 73.63 | 73.78 | 2,925,879 | -0.30(-0.40%) |
Jun 10, 2014 | 74.24 | 74.39 | 73.85 | 74.07 | 3,560,130 | -0.49(-0.66%) |
Jun 06, 2014 | 74.67 | 74.75 | 74.45 | 74.56 | 2,923,166 | -0.02(-0.03%) |
Jun 05, 2014 | 74.37 | 74.60 | 74.11 | 74.58 | 3,494,023 | +0.47(+0.63%) |
Jun 04, 2014 | 74.42 | 74.50 | 73.85 | 74.11 | 3,920,396 | -0.33(-0.44%) |
Jun 03, 2014 | 74.79 | 74.97 | 74.19 | 74.45 | 3,222,069 | -0.47(-0.62%) |
Jun 02, 2014 | 74.95 | 75.07 | 74.57 | 74.91 | 4,048,681 | +0.14(+0.19%) |
May 30, 2014 | 74.86 | 74.96 | 74.65 | 74.77 | 3,650,731 | -0.13(-0.17%) |
May 29, 2014 | 74.81 | 74.99 | 74.45 | 74.90 | 2,623,334 | +0.47(+0.63%) |
May 28, 2014 | 74.47 | 74.69 | 74.31 | 74.43 | 2,592,772 | +0.17(+0.23%) |
May 27, 2014 | 74.11 | 74.48 | 74.09 | 74.26 | 2,754,410 | +0.32(+0.43%) |
May 23, 2014 | 73.16 | 73.94 | 73.94 | 73.94 | 2,594,722 | +0.77(+1.05%) |
May 22, 2014 | 73.15 | 73.26 | 72.93 | 73.17 | 2,088,010 | -0.06(-0.08%) |
May 21, 2014 | 72.47 | 73.25 | 72.47 | 73.23 | 2,803,002 | +0.87(+1.20%) |
May 20, 2014 | 72.93 | 73.11 | 72.13 | 72.36 | 2,903,675 | -0.62(-0.85%) |
May 19, 2014 | 72.74 | 73.14 | 72.73 | 72.98 | 2,022,154 | +0.04(+0.06%) |
May 16, 2014 | 72.42 | 72.98 | 72.32 | 72.93 | 3,165,110 | +0.63(+0.87%) |
May 15, 2014 | 72.94 | 73.13 | 72.12 | 72.31 | 6,121,164 | -0.65(-0.90%) |
May 14, 2014 | 73.21 | 73.21 | 72.53 | 72.96 | 4,769,706 | -0.34(-0.46%) |
May 13, 2014 | 72.76 | 73.45 | 72.69 | 73.30 | 5,157,063 | +0.72(+0.99%) |
May 12, 2014 | 71.50 | 72.58 | 71.46 | 72.58 | 4,000,683 | +1.25(+1.75%) |
May 09, 2014 | 70.84 | 71.50 | 70.70 | 71.33 | 3,273,177 | +0.55(+0.78%) |
May 08, 2014 | 70.65 | 71.11 | 70.54 | 70.78 | 3,141,605 | +0.11(+0.16%) |
May 07, 2014 | 69.94 | 70.70 | 69.79 | 70.67 | 2,689,231 | +1.04(+1.49%) |
May 06, 2014 | 69.86 | 70.02 | 69.60 | 69.63 | 2,526,316 | -0.41(-0.58%) |
May 05, 2014 | 70.27 | 70.28 | 69.79 | 70.04 | 3,018,209 | -0.44(-0.62%) |
May 02, 2014 | 70.13 | 70.92 | 70.09 | 70.47 | 3,189,369 | +0.32(+0.46%) |
May 01, 2014 | 70.43 | 70.50 | 69.97 | 70.15 | 3,333,446 | -0.28(-0.40%) |
Apr 30, 2014 | 70.20 | 70.65 | 70.02 | 70.43 | 3,561,311 | +0.35(+0.50%) |
Apr 29, 2014 | 70.30 | 70.58 | 70.03 | 70.08 | 3,920,172 | -0.18(-0.25%) |
Apr 28, 2014 | 69.93 | 70.41 | 69.67 | 70.26 | 4,737,248 | +0.61(+0.88%) |
Apr 25, 2014 | 70.32 | 70.60 | 69.50 | 69.65 | 3,788,469 | -0.89(-1.26%) |
Apr 24, 2014 | 70.86 | 71.35 | 70.43 | 70.53 | 4,990,465 | -0.43(-0.60%) |
Apr 23, 2014 | 70.78 | 71.40 | 70.63 | 70.96 | 4,381,126 | +0.17(+0.24%) |
Apr 22, 2014 | 70.90 | 71.07 | 70.65 | 70.79 | 2,993,968 | +0.07(+0.10%) |
Apr 21, 2014 | 70.25 | 70.77 | 70.02 | 70.72 | 3,720,605 | +0.64(+0.92%) |
Apr 17, 2014 | 69.39 | 70.07 | 70.07 | 70.07 | 4,560,847 | +0.46(+0.67%) |
Apr 16, 2014 | 68.93 | 69.62 | 68.57 | 69.61 | 5,085,768 | +1.12(+1.64%) |
Apr 15, 2014 | 68.93 | 69.06 | 68.25 | 68.49 | 9,105,964 | -0.22(-0.32%) |
Apr 14, 2014 | 69.25 | 69.42 | 68.46 | 68.71 | 4,446,096 | -0.13(-0.19%) |
Apr 11, 2014 | 68.94 | 69.24 | 68.82 | 68.84 | 4,054,866 | -0.26(-0.37%) |
Apr 10, 2014 | 70.04 | 70.17 | 68.95 | 69.09 | 5,542,053 | -0.87(-1.25%) |
Apr 09, 2014 | 69.72 | 70.15 | 69.47 | 69.97 | 4,172,706 | +0.31(+0.44%) |
Apr 08, 2014 | 69.44 | 69.94 | 69.23 | 69.66 | 4,636,617 | +0.04(+0.06%) |
Apr 07, 2014 | 70.32 | 70.38 | 69.60 | 69.62 | 4,052,555 | -0.53(-0.75%) |
Apr 04, 2014 | 70.71 | 71.08 | 69.89 | 70.15 | 4,137,429 | -0.30(-0.43%) |
Apr 03, 2014 | 70.12 | 70.66 | 70.06 | 70.45 | 3,052,305 | +0.39(+0.56%) |
Apr 02, 2014 | 69.69 | 70.25 | 69.65 | 70.05 | 4,359,754 | +0.45(+0.65%) |