Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.09 | 77.15 | 76.09 | 76.42 | 13,201,837 | -0.92(-1.19%) |
Apr 29, 2015 | 77.43 | 77.51 | 76.96 | 77.34 | 11,586,836 | -0.27(-0.35%) |
Apr 28, 2015 | 77.38 | 77.77 | 76.51 | 77.61 | 9,715,500 | +0.12(+0.16%) |
Apr 27, 2015 | 77.93 | 78.27 | 77.40 | 77.48 | 11,830,364 | -0.39(-0.49%) |
Apr 24, 2015 | 77.12 | 78.22 | 77.04 | 77.87 | 8,524,271 | +0.48(+0.62%) |
Apr 23, 2015 | 77.42 | 77.67 | 76.97 | 77.39 | 9,542,704 | +0.02(+0.03%) |
Apr 22, 2015 | 77.52 | 77.65 | 77.01 | 77.37 | 6,184,341 | +0.10(+0.13%) |
Apr 21, 2015 | 77.55 | 77.80 | 77.16 | 77.27 | 8,479,855 | +0.07(+0.09%) |
Apr 20, 2015 | 77.24 | 77.72 | 77.08 | 77.20 | 8,656,032 | +0.49(+0.63%) |
Apr 17, 2015 | 76.55 | 76.92 | 76.35 | 76.71 | 14,388,055 | -0.16(-0.21%) |
Apr 16, 2015 | 77.25 | 77.28 | 76.86 | 76.88 | 9,508,032 | -0.62(-0.81%) |
Apr 15, 2015 | 77.45 | 77.99 | 77.29 | 77.50 | 10,692,125 | +0.06(+0.08%) |
Apr 14, 2015 | 77.85 | 78.16 | 77.18 | 77.44 | 12,100,578 | -0.02(-0.03%) |
Apr 13, 2015 | 78.22 | 78.56 | 77.46 | 77.46 | 13,956,380 | -1.16(-1.48%) |
Apr 10, 2015 | 78.06 | 78.69 | 77.75 | 78.62 | 8,809,249 | +0.56(+0.72%) |
Apr 09, 2015 | 77.48 | 78.31 | 77.29 | 78.06 | 10,480,286 | +0.90(+1.17%) |
Apr 08, 2015 | 76.91 | 77.38 | 76.73 | 77.16 | 9,546,100 | +0.05(+0.06%) |
Apr 07, 2015 | 76.69 | 77.71 | 76.60 | 77.11 | 10,255,074 | +0.72(+0.95%) |
Apr 06, 2015 | 76.14 | 76.70 | 75.53 | 76.39 | 12,588,063 | -0.37(-0.48%) |
Apr 02, 2015 | 76.61 | 76.76 | 76.76 | 76.76 | 7,914,421 | +0.38(+0.49%) |
Apr 01, 2015 | 77.39 | 77.39 | 75.97 | 76.38 | 14,755,444 | -1.12(-1.44%) |
Mar 31, 2015 | 77.79 | 78.19 | 77.49 | 77.50 | 10,420,792 | -0.73(-0.94%) |
Mar 30, 2015 | 77.99 | 78.47 | 77.62 | 78.23 | 7,867,487 | +0.93(+1.21%) |
Mar 27, 2015 | 77.25 | 77.77 | 77.15 | 77.30 | 7,590,272 | +0.15(+0.20%) |
Mar 26, 2015 | 77.00 | 77.66 | 76.70 | 77.15 | 12,944,771 | -0.15(-0.20%) |
Mar 25, 2015 | 78.46 | 78.96 | 77.30 | 77.30 | 10,960,741 | -1.25(-1.59%) |
Mar 24, 2015 | 79.22 | 79.53 | 78.52 | 78.55 | 10,891,631 | -0.79(-0.99%) |
Mar 23, 2015 | 78.94 | 79.62 | 78.76 | 79.33 | 11,703,288 | +0.45(+0.57%) |
Mar 20, 2015 | 78.48 | 79.27 | 78.39 | 78.89 | 16,139,809 | +0.55(+0.70%) |
Mar 19, 2015 | 77.84 | 78.54 | 77.74 | 78.34 | 8,908,747 | +0.18(+0.23%) |
Mar 18, 2015 | 76.95 | 78.38 | 76.37 | 78.16 | 10,348,366 | +1.21(+1.57%) |
Mar 17, 2015 | 77.12 | 77.44 | 76.58 | 76.95 | 9,477,843 | -0.90(-1.16%) |
Mar 16, 2015 | 76.84 | 77.86 | 76.84 | 77.85 | 10,029,472 | +1.43(+1.86%) |
Mar 13, 2015 | 76.92 | 77.08 | 75.99 | 76.43 | 10,153,208 | -0.48(-0.62%) |
Mar 12, 2015 | 76.24 | 77.22 | 76.14 | 76.91 | 10,797,279 | +1.16(+1.54%) |
Mar 11, 2015 | 76.91 | 76.91 | 75.67 | 75.74 | 11,861,885 | -0.93(-1.22%) |
Mar 10, 2015 | 77.03 | 77.38 | 76.66 | 76.68 | 11,339,288 | -0.87(-1.12%) |
Mar 09, 2015 | 77.19 | 77.75 | 76.85 | 77.55 | 7,400,325 | +0.42(+0.55%) |
Mar 06, 2015 | 78.65 | 78.91 | 76.95 | 77.12 | 12,055,920 | -1.86(-2.35%) |
Mar 05, 2015 | 78.63 | 79.51 | 78.58 | 78.98 | 10,439,072 | +0.67(+0.86%) |
Mar 04, 2015 | 78.67 | 78.84 | 77.94 | 78.31 | 11,219,270 | -0.53(-0.67%) |
Mar 03, 2015 | 79.43 | 79.43 | 78.52 | 78.84 | 8,333,058 | -0.68(-0.85%) |
Mar 02, 2015 | 78.97 | 79.66 | 79.12 | 79.52 | 9,446,502 | +0.55(+0.69%) |
Feb 27, 2015 | 79.38 | 79.60 | 78.95 | 78.97 | 11,033,556 | -0.22(-0.28%) |
Feb 26, 2015 | 78.10 | 79.49 | 77.98 | 79.19 | 14,846,608 | +1.22(+1.57%) |
Feb 25, 2015 | 77.76 | 78.03 | 77.16 | 77.97 | 12,569,565 | +0.39(+0.51%) |
Feb 24, 2015 | 77.23 | 77.85 | 77.04 | 77.58 | 8,551,697 | +0.40(+0.52%) |
Feb 23, 2015 | 77.61 | 77.63 | 76.88 | 77.18 | 8,928,399 | -0.06(-0.08%) |
Feb 20, 2015 | 77.18 | 77.32 | 76.35 | 77.24 | 13,091,842 | +0.20(+0.26%) |
Feb 19, 2015 | 76.46 | 77.14 | 76.20 | 77.04 | 13,107,709 | +0.57(+0.74%) |
Feb 18, 2015 | 77.04 | 77.22 | 76.03 | 76.47 | 10,297,929 | -0.37(-0.48%) |
Feb 17, 2015 | 76.04 | 76.87 | 75.83 | 76.84 | 11,276,755 | +0.63(+0.82%) |
Feb 13, 2015 | 75.31 | 76.21 | 76.21 | 76.21 | 14,579,422 | +0.90(+1.20%) |
Feb 12, 2015 | 76.88 | 76.92 | 74.32 | 75.31 | 33,768,500 | -1.48(-1.93%) |
Feb 11, 2015 | 76.85 | 77.11 | 76.46 | 76.79 | 10,687,647 | +0.02(+0.03%) |
Feb 10, 2015 | 76.65 | 77.04 | 76.06 | 76.77 | 16,045,753 | +0.44(+0.57%) |
Feb 09, 2015 | 77.31 | 77.31 | 75.81 | 76.33 | 12,873,051 | -1.01(-1.31%) |
Feb 06, 2015 | 78.12 | 78.38 | 77.14 | 77.34 | 12,046,249 | -1.04(-1.33%) |
Feb 05, 2015 | 77.70 | 78.46 | 77.62 | 78.38 | 8,673,249 | +0.84(+1.09%) |
Feb 04, 2015 | 78.12 | 78.38 | 77.28 | 77.54 | 12,429,813 | -0.84(-1.07%) |
Feb 03, 2015 | 77.57 | 78.46 | 77.36 | 78.38 | 13,075,811 | +1.25(+1.62%) |
Feb 02, 2015 | 76.88 | 77.15 | 76.03 | 77.14 | 11,751,924 | +0.53(+0.69%) |
Jan 30, 2015 | 77.71 | 78.03 | 76.57 | 76.61 | 13,955,578 | -1.71(-2.19%) |
Jan 29, 2015 | 77.66 | 78.38 | 77.01 | 78.32 | 9,894,219 | +0.69(+0.89%) |
Jan 28, 2015 | 78.40 | 78.74 | 77.60 | 77.63 | 11,833,623 | -0.47(-0.60%) |
Jan 27, 2015 | 77.90 | 78.62 | 77.21 | 78.10 | 13,280,666 | -0.13(-0.17%) |
Jan 26, 2015 | 77.88 | 78.38 | 77.43 | 78.23 | 11,715,503 | +0.05(+0.06%) |
Jan 23, 2015 | 78.75 | 78.77 | 77.99 | 78.19 | 13,236,143 | -1.19(-1.50%) |
Jan 22, 2015 | 78.33 | 79.43 | 77.70 | 79.38 | 11,812,111 | +1.42(+1.83%) |
Jan 21, 2015 | 76.93 | 78.11 | 76.81 | 77.96 | 15,296,387 | +0.47(+0.60%) |
Jan 20, 2015 | 77.69 | 78.07 | 76.70 | 77.49 | 26,752,580 | -2.10(-2.64%) |
Jan 16, 2015 | 78.08 | 79.59 | 79.59 | 79.59 | 18,420,742 | +1.19(+1.51%) |
Jan 15, 2015 | 79.56 | 79.56 | 77.99 | 78.41 | 14,161,869 | -1.16(-1.45%) |
Jan 14, 2015 | 79.46 | 79.89 | 79.19 | 79.56 | 11,617,138 | -0.58(-0.73%) |
Jan 13, 2015 | 80.66 | 81.34 | 79.75 | 80.14 | 13,274,205 | +0.14(+0.17%) |
Jan 12, 2015 | 80.46 | 80.95 | 79.79 | 80.01 | 8,939,485 | -0.28(-0.34%) |
Jan 09, 2015 | 81.47 | 81.47 | 80.14 | 80.28 | 9,626,842 | -1.11(-1.36%) |
Jan 08, 2015 | 81.14 | 81.47 | 80.90 | 81.39 | 12,970,856 | +0.63(+0.79%) |
Jan 07, 2015 | 79.49 | 80.96 | 79.42 | 80.76 | 10,367,936 | +1.74(+2.21%) |
Jan 06, 2015 | 79.82 | 80.32 | 78.75 | 79.01 | 9,709,326 | -0.39(-0.49%) |
Jan 05, 2015 | 79.93 | 80.12 | 79.32 | 79.40 | 10,556,768 | -0.56(-0.70%) |
Jan 02, 2015 | 80.37 | 80.75 | 79.66 | 79.96 | 7,525,208 | -0.04(-0.05%) |
Dec 31, 2014 | 80.79 | 80.00 | 80.00 | 80.00 | 8,107,071 | -0.60(-0.75%) |
Dec 30, 2014 | 80.65 | 80.94 | 80.37 | 80.60 | 5,714,432 | +0.02(+0.03%) |
Dec 29, 2014 | 80.05 | 80.86 | 80.03 | 80.58 | 5,586,004 | +0.21(+0.26%) |
Dec 26, 2014 | 80.38 | 80.86 | 80.09 | 80.37 | 3,857,399 | +0.36(+0.45%) |
Dec 24, 2014 | 79.85 | 80.01 | 80.01 | 80.01 | 4,464,046 | +0.24(+0.30%) |
Dec 23, 2014 | 81.60 | 81.79 | 79.50 | 79.78 | 13,308,188 | -1.88(-2.30%) |
Dec 22, 2014 | 80.86 | 81.73 | 80.84 | 81.66 | 10,612,257 | +0.91(+1.13%) |
Dec 19, 2014 | 81.57 | 82.16 | 80.71 | 80.75 | 25,037,686 | -0.96(-1.18%) |
Dec 18, 2014 | 80.80 | 81.72 | 80.13 | 81.71 | 15,336,148 | +2.10(+2.63%) |
Dec 17, 2014 | 79.00 | 79.94 | 78.57 | 79.62 | 13,332,131 | +1.00(+1.27%) |
Dec 16, 2014 | 79.16 | 80.49 | 78.41 | 78.61 | 13,348,662 | -0.92(-1.15%) |
Dec 15, 2014 | 80.15 | 80.37 | 79.28 | 79.53 | 15,818,204 | -0.36(-0.45%) |
Dec 12, 2014 | 81.59 | 81.76 | 79.86 | 79.89 | 10,894,704 | -1.75(-2.15%) |
Dec 11, 2014 | 80.98 | 82.09 | 80.60 | 81.64 | 9,299,898 | +0.37(+0.45%) |
Dec 10, 2014 | 82.32 | 82.59 | 81.21 | 81.28 | 12,308,187 | -1.38(-1.68%) |
Dec 09, 2014 | 82.79 | 82.98 | 81.77 | 82.66 | 9,411,826 | -0.36(-0.43%) |
Dec 08, 2014 | 82.94 | 83.30 | 82.73 | 83.02 | 8,497,375 | +0.01(+0.01%) |
Dec 05, 2014 | 82.26 | 83.19 | 82.03 | 83.01 | 8,430,773 | +0.73(+0.88%) |
Dec 04, 2014 | 82.69 | 82.85 | 82.15 | 82.29 | 8,759,317 | -0.12(-0.15%) |
Dec 03, 2014 | 83.04 | 83.38 | 82.35 | 82.41 | 11,708,446 | -0.60(-0.73%) |
Dec 02, 2014 | 82.60 | 83.03 | 82.24 | 83.01 | 8,083,909 | +0.37(+0.44%) |
Dec 01, 2014 | 82.54 | 83.24 | 82.13 | 82.65 | 7,370,727 | -0.17(-0.20%) |
Nov 28, 2014 | 82.32 | 83.25 | 82.11 | 82.81 | 7,687,658 | +0.80(+0.97%) |
Nov 26, 2014 | 81.68 | 82.02 | 82.02 | 82.02 | 7,194,158 | +0.39(+0.48%) |
Nov 25, 2014 | 81.84 | 82.00 | 81.63 | 81.63 | 9,623,757 | -0.14(-0.17%) |
Nov 24, 2014 | 82.56 | 82.80 | 81.58 | 81.77 | 11,892,219 | -0.75(-0.91%) |
Nov 21, 2014 | 83.18 | 83.18 | 82.33 | 82.52 | 11,002,771 | +0.29(+0.35%) |
Nov 20, 2014 | 82.51 | 82.52 | 81.85 | 82.22 | 10,642,193 | -0.44(-0.53%) |
Nov 19, 2014 | 82.43 | 82.70 | 82.16 | 82.67 | 6,864,838 | -0.05(-0.06%) |
Nov 18, 2014 | 82.19 | 82.89 | 81.88 | 82.72 | 7,113,988 | +0.40(+0.49%) |
Nov 17, 2014 | 82.21 | 82.61 | 81.79 | 82.32 | 6,884,513 | +0.11(+0.13%) |
Nov 14, 2014 | 82.79 | 82.89 | 82.10 | 82.21 | 7,434,477 | -0.69(-0.83%) |
Nov 13, 2014 | 82.89 | 83.22 | 82.47 | 82.90 | 6,393,648 | +0.24(+0.29%) |
Nov 12, 2014 | 82.60 | 82.85 | 82.38 | 82.66 | 6,441,191 | -0.12(-0.15%) |
Nov 11, 2014 | 82.76 | 83.15 | 82.51 | 82.78 | 8,184,875 | +0.07(+0.08%) |
Nov 10, 2014 | 82.14 | 82.79 | 81.48 | 82.71 | 9,960,981 | +0.47(+0.57%) |
Nov 07, 2014 | 82.85 | 82.87 | 82.03 | 82.24 | 8,752,541 | -0.62(-0.74%) |
Nov 06, 2014 | 82.79 | 83.09 | 82.51 | 82.86 | 8,157,475 | +0.14(+0.17%) |
Nov 05, 2014 | 82.89 | 83.05 | 82.05 | 82.71 | 9,165,953 | +0.15(+0.18%) |
Nov 04, 2014 | 82.00 | 82.64 | 81.59 | 82.56 | 12,300,077 | +0.88(+1.08%) |
Nov 03, 2014 | 81.96 | 82.18 | 81.14 | 81.68 | 9,318,338 | -0.24(-0.30%) |
Oct 31, 2014 | 82.04 | 82.22 | 81.53 | 81.92 | 14,214,040 | +0.56(+0.69%) |
Oct 30, 2014 | 79.94 | 81.37 | 79.74 | 81.36 | 11,930,489 | +1.12(+1.40%) |
Oct 29, 2014 | 79.81 | 80.23 | 79.70 | 80.23 | 10,773,008 | +0.59(+0.73%) |
Oct 28, 2014 | 79.47 | 79.66 | 78.71 | 79.65 | 13,614,156 | +0.55(+0.69%) |
Oct 27, 2014 | 78.34 | 79.23 | 78.31 | 79.10 | 9,268,234 | +0.71(+0.91%) |
Oct 24, 2014 | 78.25 | 78.51 | 77.68 | 78.39 | 7,858,773 | +0.38(+0.49%) |
Oct 23, 2014 | 77.73 | 78.27 | 77.48 | 78.01 | 9,960,325 | +1.07(+1.39%) |
Oct 22, 2014 | 76.84 | 77.37 | 76.40 | 76.93 | 12,320,392 | +0.65(+0.86%) |
Oct 21, 2014 | 75.88 | 76.30 | 75.51 | 76.28 | 9,588,594 | +0.88(+1.17%) |
Oct 20, 2014 | 75.12 | 75.40 | 74.73 | 75.40 | 10,514,531 | +0.38(+0.51%) |
Oct 17, 2014 | 74.14 | 75.36 | 73.96 | 75.02 | 16,158,190 | +1.46(+1.98%) |
Oct 16, 2014 | 73.70 | 74.49 | 73.35 | 73.56 | 19,176,224 | -1.09(-1.46%) |
Oct 15, 2014 | 73.00 | 75.03 | 72.28 | 74.65 | 28,820,738 | +0.91(+1.24%) |
Oct 14, 2014 | 76.41 | 76.69 | 72.47 | 73.73 | 27,376,510 | -1.60(-2.13%) |
Oct 13, 2014 | 77.12 | 77.12 | 75.26 | 75.34 | 13,604,842 | -1.60(-2.08%) |
Oct 10, 2014 | 77.79 | 77.93 | 76.94 | 76.94 | 13,141,527 | -0.65(-0.83%) |
Oct 09, 2014 | 79.53 | 79.70 | 77.37 | 77.59 | 14,046,685 | -2.15(-2.70%) |
Oct 08, 2014 | 77.85 | 79.83 | 77.56 | 79.74 | 10,968,626 | +1.92(+2.46%) |
Oct 07, 2014 | 79.40 | 79.40 | 77.79 | 77.82 | 11,062,534 | -1.88(-2.36%) |
Oct 06, 2014 | 80.32 | 80.57 | 79.33 | 79.70 | 6,600,088 | -0.21(-0.26%) |
Oct 03, 2014 | 79.22 | 79.95 | 79.15 | 79.91 | 9,020,353 | +0.97(+1.23%) |
Oct 02, 2014 | 79.09 | 79.46 | 78.48 | 78.93 | 9,954,513 | -0.34(-0.43%) |
Oct 01, 2014 | 80.55 | 80.78 | 79.01 | 79.28 | 16,139,696 | -1.74(-2.15%) |
Sep 30, 2014 | 80.95 | 81.49 | 80.91 | 81.02 | 8,975,642 | +0.04(+0.05%) |
Sep 29, 2014 | 80.86 | 81.06 | 80.60 | 80.98 | 8,659,170 | -0.43(-0.52%) |
Sep 26, 2014 | 81.64 | 81.70 | 80.72 | 81.40 | 5,877,815 | +0.00(+0.00%) |
Sep 25, 2014 | 82.49 | 82.51 | 81.38 | 81.40 | 7,488,147 | -1.17(-1.42%) |
Sep 24, 2014 | 81.86 | 82.67 | 81.59 | 82.57 | 7,752,486 | +0.90(+1.10%) |
Sep 23, 2014 | 81.91 | 82.16 | 81.47 | 81.68 | 10,667,517 | -0.32(-0.39%) |
Sep 22, 2014 | 82.09 | 82.28 | 81.92 | 82.00 | 7,618,204 | -0.08(-0.10%) |
Sep 19, 2014 | 82.00 | 82.37 | 81.80 | 82.08 | 17,147,852 | +0.49(+0.60%) |
Sep 18, 2014 | 80.70 | 81.64 | 80.59 | 81.59 | 8,721,190 | +0.88(+1.09%) |
Sep 17, 2014 | 80.48 | 81.05 | 80.42 | 80.71 | 8,720,014 | +0.24(+0.29%) |
Sep 16, 2014 | 79.42 | 80.52 | 79.28 | 80.48 | 8,001,240 | +0.88(+1.11%) |
Sep 15, 2014 | 79.50 | 79.74 | 79.31 | 79.59 | 5,954,117 | +0.11(+0.13%) |
Sep 12, 2014 | 79.46 | 79.66 | 79.04 | 79.49 | 7,803,223 | +0.02(+0.03%) |
Sep 11, 2014 | 79.64 | 79.72 | 79.12 | 79.47 | 6,362,353 | -0.33(-0.42%) |
Sep 10, 2014 | 79.19 | 80.07 | 79.02 | 79.80 | 9,744,933 | +0.90(+1.15%) |
Sep 09, 2014 | 79.35 | 79.35 | 78.71 | 78.90 | 7,902,551 | -0.19(-0.24%) |
Sep 08, 2014 | 79.37 | 79.49 | 78.92 | 79.09 | 6,447,168 | -0.28(-0.35%) |
Sep 05, 2014 | 78.99 | 79.37 | 78.57 | 79.37 | 7,566,118 | +0.44(+0.56%) |
Sep 04, 2014 | 79.04 | 79.12 | 78.87 | 78.93 | 8,088,356 | +0.06(+0.08%) |
Sep 03, 2014 | 78.91 | 79.12 | 78.70 | 78.87 | 6,217,613 | +0.30(+0.39%) |
Sep 02, 2014 | 78.52 | 78.83 | 78.30 | 78.56 | 6,111,018 | -0.28(-0.36%) |
Aug 29, 2014 | 78.36 | 78.84 | 78.84 | 78.84 | 6,956,962 | +0.59(+0.76%) |
Aug 28, 2014 | 78.21 | 78.43 | 78.07 | 78.25 | 4,585,998 | -0.21(-0.26%) |
Aug 27, 2014 | 78.74 | 78.83 | 78.22 | 78.45 | 6,297,343 | -0.17(-0.21%) |
Aug 26, 2014 | 78.64 | 78.83 | 78.42 | 78.62 | 4,621,196 | +0.16(+0.20%) |
Aug 25, 2014 | 78.78 | 78.90 | 78.36 | 78.46 | 4,839,292 | +0.10(+0.13%) |
Aug 22, 2014 | 78.77 | 79.06 | 78.26 | 78.36 | 6,679,059 | -0.30(-0.38%) |
Aug 21, 2014 | 78.01 | 78.83 | 78.01 | 78.66 | 11,070,202 | +0.74(+0.95%) |
Aug 20, 2014 | 77.66 | 77.99 | 77.54 | 77.92 | 6,865,293 | +0.19(+0.24%) |
Aug 19, 2014 | 77.56 | 77.73 | 77.02 | 77.73 | 7,510,288 | +0.20(+0.25%) |
Aug 18, 2014 | 76.95 | 77.55 | 76.82 | 77.54 | 7,921,665 | +1.16(+1.51%) |
Aug 15, 2014 | 77.17 | 77.34 | 76.11 | 76.38 | 9,253,581 | -0.64(-0.83%) |
Aug 14, 2014 | 76.92 | 77.04 | 76.63 | 77.02 | 6,938,644 | +0.21(+0.28%) |
Aug 13, 2014 | 76.36 | 76.96 | 76.36 | 76.81 | 6,044,966 | +0.84(+1.10%) |
Aug 12, 2014 | 76.25 | 76.42 | 75.73 | 75.97 | 6,063,490 | -0.40(-0.52%) |
Aug 11, 2014 | 76.72 | 76.84 | 76.26 | 76.37 | 7,558,680 | +0.06(+0.08%) |
Aug 08, 2014 | 75.66 | 76.24 | 75.32 | 76.31 | 7,443,546 | +0.87(+1.15%) |
Aug 07, 2014 | 76.32 | 76.40 | 75.18 | 75.44 | 9,825,437 | -0.59(-0.77%) |
Aug 06, 2014 | 75.25 | 76.12 | 75.19 | 76.03 | 9,817,796 | +0.67(+0.89%) |
Aug 05, 2014 | 75.37 | 75.68 | 75.16 | 75.36 | 8,252,975 | -0.26(-0.34%) |
Aug 04, 2014 | 75.49 | 75.78 | 74.98 | 75.62 | 8,847,000 | +0.20(+0.26%) |
Aug 01, 2014 | 75.32 | 75.81 | 74.59 | 75.42 | 11,405,438 | -0.14(-0.19%) |
Jul 31, 2014 | 76.83 | 76.83 | 75.53 | 75.56 | 12,084,937 | -1.67(-2.16%) |
Jul 30, 2014 | 77.21 | 77.65 | 76.86 | 77.23 | 7,941,523 | +0.26(+0.33%) |
Jul 29, 2014 | 77.35 | 77.39 | 76.77 | 76.98 | 8,025,173 | -0.11(-0.15%) |
Jul 28, 2014 | 76.92 | 77.31 | 76.75 | 77.09 | 6,139,181 | +0.00(+0.00%) |
Jul 25, 2014 | 77.21 | 77.31 | 76.86 | 77.09 | 5,234,750 | -0.07(-0.09%) |
Jul 24, 2014 | 77.26 | 77.56 | 77.02 | 77.16 | 6,857,226 | +0.01(+0.01%) |
Jul 23, 2014 | 77.61 | 77.71 | 76.92 | 77.15 | 6,373,452 | -0.21(-0.27%) |
Jul 22, 2014 | 76.94 | 77.41 | 76.84 | 77.36 | 8,665,928 | +0.91(+1.18%) |
Jul 21, 2014 | 76.58 | 76.69 | 76.27 | 76.46 | 8,441,783 | -0.40(-0.52%) |
Jul 18, 2014 | 76.00 | 76.98 | 75.78 | 76.86 | 11,137,885 | +1.08(+1.42%) |
Jul 17, 2014 | 76.93 | 77.08 | 75.69 | 75.78 | 14,849,871 | -1.40(-1.81%) |
Jul 16, 2014 | 78.16 | 78.27 | 76.97 | 77.17 | 15,823,827 | -0.80(-1.03%) |
Jul 15, 2014 | 79.45 | 79.63 | 77.59 | 77.97 | 18,831,660 | -1.59(-1.99%) |
Jul 14, 2014 | 79.56 | 79.64 | 79.35 | 79.56 | 10,291,427 | +0.21(+0.27%) |
Jul 11, 2014 | 79.91 | 80.03 | 79.17 | 79.35 | 7,237,574 | -0.53(-0.66%) |
Jul 10, 2014 | 79.33 | 80.03 | 78.91 | 79.88 | 6,563,102 | -0.18(-0.23%) |
Jul 09, 2014 | 80.03 | 80.19 | 79.82 | 80.06 | 7,577,510 | +0.24(+0.30%) |
Jul 08, 2014 | 80.19 | 80.22 | 79.66 | 79.82 | 8,302,183 | -0.57(-0.70%) |
Jul 07, 2014 | 79.59 | 80.59 | 79.48 | 80.38 | 9,291,444 | +0.79(+1.00%) |
Jul 03, 2014 | 79.93 | 79.59 | 79.59 | 79.59 | 5,561,968 | -0.33(-0.42%) |
Jul 02, 2014 | 79.80 | 80.00 | 79.49 | 79.92 | 4,940,104 | -0.01(-0.01%) |
Jul 01, 2014 | 79.38 | 80.03 | 79.26 | 79.93 | 6,793,350 | +0.94(+1.19%) |
Jun 30, 2014 | 79.74 | 80.03 | 78.91 | 78.98 | 9,110,036 | -0.28(-0.35%) |
Jun 27, 2014 | 79.63 | 79.72 | 78.86 | 79.26 | 8,560,637 | -0.50(-0.62%) |
Jun 26, 2014 | 79.91 | 80.00 | 79.29 | 79.76 | 6,763,499 | -0.08(-0.10%) |
Jun 25, 2014 | 78.69 | 79.93 | 78.69 | 79.85 | 8,490,163 | +0.88(+1.12%) |
Jun 24, 2014 | 78.99 | 79.45 | 78.93 | 78.96 | 7,834,460 | -0.12(-0.15%) |
Jun 23, 2014 | 79.20 | 79.36 | 78.85 | 79.08 | 8,030,932 | -0.39(-0.49%) |
Jun 20, 2014 | 78.80 | 79.63 | 78.57 | 79.48 | 16,510,172 | +1.10(+1.41%) |
Jun 19, 2014 | 77.71 | 78.42 | 77.62 | 78.37 | 7,260,429 | +0.75(+0.97%) |
Jun 18, 2014 | 76.94 | 77.63 | 76.90 | 77.62 | 7,208,509 | +0.66(+0.86%) |
Jun 17, 2014 | 77.10 | 77.16 | 76.54 | 76.95 | 6,403,231 | -0.39(-0.51%) |
Jun 16, 2014 | 77.40 | 77.68 | 76.89 | 77.35 | 7,322,116 | -0.06(-0.08%) |
Jun 13, 2014 | 77.39 | 77.50 | 77.13 | 77.41 | 5,698,514 | +0.00(+0.00%) |
Jun 12, 2014 | 77.90 | 77.92 | 77.39 | 77.41 | 7,855,065 | -0.60(-0.76%) |
Jun 11, 2014 | 78.37 | 78.63 | 77.86 | 78.00 | 7,895,022 | -0.59(-0.75%) |
Jun 10, 2014 | 78.12 | 78.61 | 77.59 | 78.59 | 7,606,380 | +0.69(+0.89%) |
Jun 06, 2014 | 77.95 | 78.01 | 77.71 | 77.90 | 6,126,236 | -0.03(-0.04%) |
Jun 05, 2014 | 77.60 | 78.03 | 77.32 | 77.93 | 6,266,144 | +0.41(+0.53%) |
Jun 04, 2014 | 77.18 | 77.54 | 76.96 | 77.52 | 7,428,218 | +0.17(+0.21%) |
Jun 03, 2014 | 76.94 | 77.46 | 76.89 | 77.35 | 8,838,133 | +0.22(+0.28%) |
Jun 02, 2014 | 76.66 | 77.20 | 76.26 | 77.13 | 7,742,194 | +0.54(+0.70%) |
May 30, 2014 | 76.03 | 76.66 | 75.91 | 76.60 | 7,911,516 | +0.53(+0.69%) |
May 29, 2014 | 75.92 | 76.10 | 75.61 | 76.07 | 4,863,660 | +0.35(+0.46%) |
May 28, 2014 | 76.00 | 76.20 | 75.59 | 75.72 | 5,765,349 | -0.38(-0.51%) |
May 27, 2014 | 76.33 | 76.52 | 75.70 | 76.11 | 5,992,601 | -0.13(-0.17%) |
May 23, 2014 | 76.28 | 76.24 | 76.24 | 76.24 | 6,987,991 | +0.18(+0.23%) |
May 22, 2014 | 75.93 | 76.12 | 75.56 | 76.06 | 4,082,102 | +0.23(+0.30%) |
May 21, 2014 | 75.42 | 75.87 | 75.37 | 75.83 | 7,071,889 | +0.67(+0.89%) |
May 20, 2014 | 75.58 | 75.71 | 74.94 | 75.16 | 7,253,651 | -0.29(-0.39%) |
May 19, 2014 | 75.14 | 75.67 | 75.07 | 75.45 | 9,332,803 | +0.04(+0.06%) |
May 16, 2014 | 75.40 | 75.64 | 75.08 | 75.41 | 8,692,449 | -0.08(-0.11%) |
May 15, 2014 | 75.45 | 75.60 | 75.28 | 75.49 | 9,346,684 | -0.13(-0.18%) |
May 14, 2014 | 75.69 | 75.80 | 75.55 | 75.63 | 5,584,498 | -0.11(-0.15%) |
May 13, 2014 | 75.65 | 76.09 | 75.44 | 75.74 | 8,245,448 | +0.37(+0.50%) |
May 12, 2014 | 75.90 | 75.90 | 75.29 | 75.36 | 9,916,577 | -0.29(-0.39%) |
May 09, 2014 | 75.62 | 75.91 | 75.28 | 75.66 | 7,591,559 | +0.31(+0.41%) |
May 08, 2014 | 75.48 | 75.79 | 75.24 | 75.35 | 7,559,865 | -0.31(-0.41%) |
May 07, 2014 | 74.86 | 75.76 | 74.49 | 75.66 | 11,631,761 | +1.05(+1.41%) |
May 06, 2014 | 74.99 | 74.99 | 74.61 | 74.61 | 7,359,556 | -0.37(-0.49%) |
May 05, 2014 | 74.44 | 75.10 | 74.25 | 74.97 | 7,239,159 | +0.52(+0.69%) |
May 02, 2014 | 75.10 | 75.26 | 74.13 | 74.46 | 11,663,009 | -0.91(-1.21%) |