Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.55 | 86.67 | 86.03 | 86.20 | 32,770 | -0.52(-0.61%) |
Apr 29, 2015 | 87.04 | 87.04 | 86.62 | 86.72 | 21,458 | -0.43(-0.49%) |
Apr 28, 2015 | 87.24 | 87.57 | 86.93 | 87.15 | 55,549 | -0.15(-0.17%) |
Apr 27, 2015 | 87.75 | 87.81 | 87.29 | 87.30 | 34,522 | -0.30(-0.34%) |
Apr 24, 2015 | 87.96 | 87.96 | 87.57 | 87.59 | 29,828 | -0.25(-0.29%) |
Apr 23, 2015 | 87.69 | 88.17 | 87.69 | 87.85 | 30,388 | -0.30(-0.33%) |
Apr 22, 2015 | 88.04 | 88.19 | 87.65 | 88.14 | 48,089 | +0.16(+0.18%) |
Apr 21, 2015 | 88.10 | 88.27 | 87.85 | 87.99 | 34,226 | +0.01(+0.01%) |
Apr 20, 2015 | 87.78 | 88.22 | 87.78 | 87.98 | 21,661 | +0.49(+0.56%) |
Apr 17, 2015 | 87.62 | 87.62 | 87.11 | 87.49 | 40,476 | -0.65(-0.74%) |
Apr 16, 2015 | 87.86 | 88.38 | 87.80 | 88.13 | 42,917 | +0.48(+0.55%) |
Apr 15, 2015 | 87.96 | 88.19 | 87.64 | 87.65 | 35,697 | +0.04(+0.05%) |
Apr 14, 2015 | 87.35 | 87.78 | 87.14 | 87.61 | 29,203 | +0.13(+0.15%) |
Apr 13, 2015 | 87.90 | 87.90 | 87.45 | 87.48 | 40,498 | -0.48(-0.55%) |
Apr 10, 2015 | 87.82 | 88.14 | 87.72 | 87.96 | 82,592 | +0.11(+0.12%) |
Apr 09, 2015 | 87.49 | 87.90 | 87.32 | 87.85 | 28,802 | +0.21(+0.24%) |
Apr 08, 2015 | 87.09 | 87.71 | 87.09 | 87.64 | 2,807,690 | +0.30(+0.35%) |
Apr 07, 2015 | 87.59 | 87.81 | 87.28 | 87.34 | 39,695 | -0.42(-0.48%) |
Apr 06, 2015 | 86.67 | 88.08 | 86.67 | 87.76 | 16,346 | +0.71(+0.81%) |
Apr 02, 2015 | 86.19 | 87.05 | 87.05 | 87.05 | 48,410 | +0.63(+0.73%) |
Apr 01, 2015 | 86.47 | 86.47 | 85.70 | 86.42 | 123,605 | -0.14(-0.16%) |
Mar 31, 2015 | 86.64 | 87.04 | 86.40 | 86.56 | 53,584 | -0.42(-0.48%) |
Mar 30, 2015 | 86.56 | 87.09 | 86.36 | 86.98 | 29,091 | +0.80(+0.93%) |
Mar 27, 2015 | 85.60 | 86.21 | 85.52 | 86.17 | 16,714 | +0.67(+0.79%) |
Mar 26, 2015 | 85.67 | 85.79 | 85.47 | 85.50 | 44,884 | -0.39(-0.46%) |
Mar 25, 2015 | 86.95 | 86.99 | 85.89 | 85.89 | 14,171 | -0.24(-0.28%) |
Mar 24, 2015 | 86.86 | 87.08 | 86.14 | 86.14 | 21,534 | -0.59(-0.68%) |
Mar 23, 2015 | 86.44 | 87.12 | 86.44 | 86.73 | 24,720 | +0.24(+0.28%) |
Mar 20, 2015 | 85.99 | 86.59 | 85.99 | 86.48 | 18,483 | +0.95(+1.11%) |
Mar 19, 2015 | 85.66 | 85.74 | 85.31 | 85.53 | 20,358 | -0.26(-0.30%) |
Mar 18, 2015 | 84.87 | 86.15 | 84.08 | 85.80 | 37,886 | +0.75(+0.89%) |
Mar 17, 2015 | 85.25 | 85.35 | 84.82 | 85.04 | 26,137 | -0.45(-0.53%) |
Mar 16, 2015 | 84.96 | 85.53 | 84.96 | 85.49 | 35,559 | +0.91(+1.07%) |
Mar 13, 2015 | 85.17 | 85.17 | 84.16 | 84.59 | 22,034 | -0.74(-0.87%) |
Mar 12, 2015 | 84.46 | 85.35 | 84.46 | 85.33 | 61,013 | +1.15(+1.37%) |
Mar 11, 2015 | 84.85 | 84.85 | 84.06 | 84.18 | 63,112 | -0.61(-0.72%) |
Mar 10, 2015 | 85.41 | 85.41 | 84.79 | 84.79 | 25,128 | -1.31(-1.52%) |
Mar 09, 2015 | 86.03 | 86.15 | 85.80 | 86.10 | 23,987 | +0.48(+0.56%) |
Mar 06, 2015 | 87.13 | 87.13 | 85.40 | 85.62 | 109,099 | -1.78(-2.04%) |
Mar 05, 2015 | 87.55 | 87.59 | 87.20 | 87.40 | 46,545 | +0.01(+0.01%) |
Mar 04, 2015 | 87.80 | 87.99 | 87.21 | 87.39 | 119,107 | -0.60(-0.69%) |
Mar 03, 2015 | 88.20 | 88.20 | 87.59 | 87.99 | 129,093 | -0.38(-0.43%) |
Mar 02, 2015 | 88.04 | 88.44 | 87.86 | 88.38 | 815,836 | +0.29(+0.32%) |
Feb 27, 2015 | 88.03 | 88.26 | 87.88 | 88.09 | 41,264 | +0.17(+0.20%) |
Feb 26, 2015 | 87.85 | 88.07 | 87.73 | 87.92 | 27,841 | -0.08(-0.09%) |
Feb 25, 2015 | 87.93 | 88.14 | 87.87 | 88.00 | 19,473 | +0.04(+0.05%) |
Feb 24, 2015 | 87.78 | 88.00 | 87.51 | 87.96 | 90,695 | +0.35(+0.40%) |
Feb 23, 2015 | 87.44 | 87.70 | 87.44 | 87.61 | 69,578 | -0.05(-0.06%) |
Feb 20, 2015 | 87.09 | 87.70 | 86.65 | 87.66 | 101,893 | +0.42(+0.49%) |
Feb 19, 2015 | 87.18 | 87.49 | 87.18 | 87.23 | 16,369 | -0.12(-0.14%) |
Feb 18, 2015 | 86.80 | 87.38 | 86.80 | 87.36 | 37,549 | +0.35(+0.40%) |
Feb 17, 2015 | 86.99 | 87.18 | 86.60 | 87.00 | 22,007 | -0.09(-0.10%) |
Feb 13, 2015 | 87.09 | 87.09 | 87.09 | 87.09 | 30,861 | -0.07(-0.08%) |
Feb 12, 2015 | 86.85 | 87.19 | 86.68 | 87.17 | 142,629 | +0.43(+0.50%) |
Feb 11, 2015 | 86.44 | 86.88 | 86.12 | 86.73 | 37,770 | +0.34(+0.40%) |
Feb 10, 2015 | 86.06 | 86.43 | 85.74 | 86.39 | 34,028 | +1.05(+1.22%) |
Feb 09, 2015 | 85.58 | 85.73 | 85.18 | 85.35 | 71,217 | -0.47(-0.54%) |
Feb 06, 2015 | 86.30 | 86.36 | 85.62 | 85.81 | 35,606 | -0.47(-0.55%) |
Feb 05, 2015 | 85.96 | 86.29 | 85.88 | 86.29 | 75,718 | +0.51(+0.60%) |
Feb 04, 2015 | 85.62 | 86.24 | 85.58 | 85.77 | 181,949 | -0.07(-0.08%) |
Feb 03, 2015 | 85.53 | 85.84 | 85.19 | 85.84 | 155,831 | +0.96(+1.13%) |
Feb 02, 2015 | 84.18 | 84.88 | 83.24 | 84.88 | 769,929 | +1.15(+1.38%) |
Jan 30, 2015 | 84.84 | 84.84 | 83.72 | 83.73 | 58,774 | -1.61(-1.89%) |
Jan 29, 2015 | 84.61 | 85.45 | 84.24 | 85.34 | 27,356 | +1.02(+1.21%) |
Jan 28, 2015 | 85.53 | 85.62 | 84.21 | 84.32 | 53,908 | -0.87(-1.03%) |
Jan 27, 2015 | 85.32 | 85.50 | 84.67 | 85.19 | 64,840 | -1.01(-1.17%) |
Jan 26, 2015 | 85.89 | 86.35 | 85.77 | 86.20 | 847,026 | +0.08(+0.09%) |
Jan 23, 2015 | 86.71 | 86.71 | 86.09 | 86.12 | 111,795 | -0.99(-1.13%) |
Jan 22, 2015 | 86.56 | 87.14 | 85.72 | 87.11 | 37,120 | +1.06(+1.23%) |
Jan 21, 2015 | 85.35 | 86.14 | 85.06 | 86.05 | 51,300 | +0.44(+0.52%) |
Jan 20, 2015 | 85.66 | 85.83 | 84.93 | 85.61 | 119,802 | +0.30(+0.35%) |
Jan 16, 2015 | 84.39 | 85.31 | 84.39 | 85.31 | 42,326 | +0.86(+1.02%) |
Jan 15, 2015 | 85.13 | 85.37 | 84.38 | 84.45 | 64,250 | -0.45(-0.53%) |
Jan 14, 2015 | 84.19 | 84.93 | 84.10 | 84.90 | 69,703 | -0.22(-0.26%) |
Jan 13, 2015 | 85.75 | 86.41 | 84.58 | 85.12 | 58,702 | -0.19(-0.22%) |
Jan 12, 2015 | 85.82 | 85.82 | 85.05 | 85.31 | 72,377 | -0.40(-0.47%) |
Jan 09, 2015 | 86.53 | 86.53 | 85.62 | 85.71 | 79,611 | -0.70(-0.81%) |
Jan 08, 2015 | 85.61 | 86.49 | 85.61 | 86.41 | 119,909 | +1.38(+1.62%) |
Jan 07, 2015 | 84.32 | 85.24 | 84.12 | 85.03 | 186,789 | +1.41(+1.69%) |
Jan 06, 2015 | 84.34 | 84.70 | 83.29 | 83.62 | 116,904 | -0.48(-0.57%) |
Jan 05, 2015 | 84.96 | 84.96 | 83.99 | 84.10 | 232,090 | -0.96(-1.12%) |
Jan 02, 2015 | 85.72 | 85.87 | 84.59 | 85.05 | 550,270 | -0.49(-0.57%) |
Dec 31, 2014 | 86.57 | 85.54 | 85.54 | 85.54 | 53,639 | -0.87(-1.01%) |
Dec 30, 2014 | 86.68 | 86.87 | 86.42 | 86.42 | 30,071 | -0.44(-0.51%) |
Dec 29, 2014 | 86.73 | 87.00 | 86.68 | 86.86 | 63,693 | -0.07(-0.08%) |
Dec 26, 2014 | 86.78 | 87.09 | 86.78 | 86.92 | 46,527 | +0.31(+0.36%) |
Dec 24, 2014 | 86.71 | 86.61 | 86.61 | 86.61 | 23,146 | -0.10(-0.12%) |
Dec 23, 2014 | 86.35 | 86.91 | 86.35 | 86.72 | 27,949 | +0.57(+0.66%) |
Dec 22, 2014 | 85.68 | 86.15 | 85.68 | 86.15 | 26,152 | +0.57(+0.66%) |
Dec 19, 2014 | 85.64 | 85.85 | 85.33 | 85.58 | 126,488 | +0.17(+0.20%) |
Dec 18, 2014 | 84.71 | 85.41 | 84.44 | 85.41 | 36,284 | +1.66(+1.99%) |
Dec 17, 2014 | 82.56 | 83.90 | 82.49 | 83.74 | 593,808 | +1.37(+1.66%) |
Dec 16, 2014 | 82.74 | 84.03 | 82.03 | 82.38 | 310,356 | -0.86(-1.03%) |
Dec 15, 2014 | 84.20 | 84.29 | 83.04 | 83.24 | 22,648 | -0.65(-0.78%) |
Dec 12, 2014 | 84.55 | 85.11 | 83.88 | 83.89 | 29,077 | -1.14(-1.34%) |
Dec 11, 2014 | 84.77 | 85.68 | 84.77 | 85.03 | 115,632 | +0.50(+0.59%) |
Dec 10, 2014 | 85.61 | 85.69 | 84.53 | 84.53 | 40,525 | -1.08(-1.26%) |
Dec 09, 2014 | 85.20 | 85.65 | 84.72 | 85.61 | 47,312 | -0.21(-0.24%) |
Dec 08, 2014 | 86.31 | 86.44 | 85.66 | 85.82 | 115,917 | -0.47(-0.54%) |
Dec 05, 2014 | 86.35 | 86.35 | 86.15 | 86.28 | 14,842 | +0.00(+0.00%) |
Dec 04, 2014 | 86.41 | 86.53 | 86.09 | 86.28 | 213,129 | -0.28(-0.33%) |
Dec 03, 2014 | 86.69 | 86.69 | 86.35 | 86.57 | 17,294 | -0.12(-0.14%) |
Dec 02, 2014 | 86.28 | 86.75 | 86.28 | 86.69 | 77,227 | +0.40(+0.46%) |
Dec 01, 2014 | 86.70 | 86.70 | 86.29 | 86.29 | 119,633 | -0.68(-0.78%) |
Nov 28, 2014 | 86.28 | 87.14 | 86.28 | 86.98 | 19,372 | +0.87(+1.01%) |
Nov 26, 2014 | 85.98 | 86.10 | 86.10 | 86.10 | 26,708 | +0.19(+0.22%) |
Nov 25, 2014 | 85.75 | 86.10 | 85.72 | 85.91 | 17,643 | +0.19(+0.23%) |
Nov 24, 2014 | 85.81 | 85.99 | 85.59 | 85.72 | 47,202 | +0.09(+0.10%) |
Nov 21, 2014 | 86.18 | 86.18 | 85.58 | 85.63 | 43,824 | +0.25(+0.30%) |
Nov 20, 2014 | 85.18 | 85.51 | 85.18 | 85.37 | 7,405 | -0.09(-0.10%) |
Nov 19, 2014 | 85.11 | 85.52 | 85.03 | 85.46 | 26,275 | +0.20(+0.24%) |
Nov 18, 2014 | 84.94 | 85.31 | 84.91 | 85.26 | 10,759 | +0.40(+0.47%) |
Nov 17, 2014 | 84.36 | 84.86 | 84.36 | 84.86 | 17,651 | +0.50(+0.60%) |
Nov 14, 2014 | 84.75 | 84.75 | 84.16 | 84.36 | 13,648 | -0.34(-0.40%) |
Nov 13, 2014 | 84.59 | 85.20 | 84.47 | 84.70 | 20,202 | +0.11(+0.12%) |
Nov 12, 2014 | 84.13 | 84.72 | 84.13 | 84.59 | 57,139 | +0.25(+0.30%) |
Nov 11, 2014 | 84.25 | 84.48 | 84.25 | 84.34 | 16,023 | -0.02(-0.02%) |
Nov 10, 2014 | 84.08 | 84.36 | 83.98 | 84.36 | 28,263 | +0.25(+0.30%) |
Nov 07, 2014 | 83.69 | 84.17 | 83.68 | 84.11 | 45,444 | +0.00(+0.00%) |
Nov 06, 2014 | 84.10 | 84.12 | 83.69 | 84.11 | 109,282 | +0.39(+0.47%) |
Nov 05, 2014 | 83.63 | 83.92 | 83.41 | 83.72 | 58,671 | +0.53(+0.63%) |
Nov 04, 2014 | 82.91 | 83.49 | 82.91 | 83.19 | 58,358 | -0.06(-0.07%) |
Nov 03, 2014 | 82.90 | 83.27 | 82.90 | 83.25 | 212,610 | +0.28(+0.34%) |
Oct 31, 2014 | 82.95 | 83.18 | 82.64 | 82.96 | 38,534 | +0.69(+0.84%) |
Oct 30, 2014 | 81.52 | 82.44 | 81.34 | 82.27 | 26,435 | +0.57(+0.70%) |
Oct 29, 2014 | 81.93 | 82.01 | 81.26 | 81.70 | 14,591 | -0.25(-0.31%) |
Oct 28, 2014 | 81.43 | 81.95 | 81.34 | 81.95 | 27,902 | +0.77(+0.95%) |
Oct 27, 2014 | 80.84 | 81.17 | 81.17 | 81.18 | 54,486 | +0.02(+0.02%) |
Oct 24, 2014 | 80.79 | 81.19 | 80.77 | 81.17 | 48,922 | +0.58(+0.73%) |
Oct 23, 2014 | 80.87 | 81.04 | 80.52 | 80.58 | 38,454 | +0.11(+0.13%) |
Oct 22, 2014 | 80.52 | 81.07 | 80.46 | 80.48 | 57,768 | -0.04(-0.05%) |
Oct 21, 2014 | 79.87 | 80.52 | 79.54 | 80.52 | 108,488 | +0.66(+0.82%) |
Oct 20, 2014 | 78.56 | 79.89 | 78.56 | 79.86 | 285,303 | +1.14(+1.44%) |
Oct 17, 2014 | 78.71 | 78.91 | 78.31 | 78.72 | 33,114 | +0.76(+0.97%) |
Oct 16, 2014 | 77.66 | 78.28 | 76.91 | 77.96 | 31,906 | -0.03(-0.04%) |
Oct 15, 2014 | 78.00 | 78.13 | 76.55 | 78.00 | 88,924 | -0.49(-0.62%) |
Oct 14, 2014 | 79.02 | 79.02 | 78.46 | 78.48 | 101,736 | +0.09(+0.12%) |
Oct 13, 2014 | 79.20 | 79.58 | 78.39 | 78.39 | 25,920 | -1.29(-1.62%) |
Oct 10, 2014 | 79.81 | 80.31 | 79.65 | 79.68 | 14,767 | -0.12(-0.15%) |
Oct 09, 2014 | 80.80 | 81.04 | 79.78 | 79.80 | 31,356 | -1.23(-1.52%) |
Oct 08, 2014 | 80.03 | 81.04 | 79.65 | 81.04 | 36,886 | +1.09(+1.36%) |
Oct 07, 2014 | 80.38 | 80.72 | 79.95 | 79.95 | 51,385 | -0.89(-1.11%) |
Oct 06, 2014 | 81.02 | 81.02 | 80.33 | 80.84 | 48,551 | +0.05(+0.06%) |
Oct 03, 2014 | 80.48 | 80.85 | 80.23 | 80.79 | 79,137 | +0.80(+1.00%) |
Oct 02, 2014 | 79.63 | 80.05 | 79.39 | 80.00 | 113,962 | +0.28(+0.35%) |
Oct 01, 2014 | 79.96 | 80.17 | 79.48 | 79.72 | 467,255 | -0.51(-0.64%) |
Sep 30, 2014 | 80.51 | 80.51 | 80.05 | 80.23 | 37,673 | -0.27(-0.33%) |
Sep 29, 2014 | 80.33 | 80.78 | 80.33 | 80.50 | 439,713 | -0.38(-0.47%) |
Sep 26, 2014 | 80.37 | 80.95 | 80.37 | 80.88 | 20,137 | +0.62(+0.77%) |
Sep 25, 2014 | 81.16 | 81.16 | 80.16 | 80.26 | 162,665 | -1.04(-1.28%) |
Sep 24, 2014 | 80.86 | 81.31 | 80.79 | 81.30 | 27,640 | +0.79(+0.98%) |
Sep 23, 2014 | 80.92 | 81.03 | 80.52 | 80.52 | 118,026 | -0.60(-0.74%) |
Sep 22, 2014 | 81.43 | 81.43 | 81.03 | 81.12 | 35,377 | -0.53(-0.65%) |
Sep 19, 2014 | 81.83 | 81.83 | 81.52 | 81.65 | 8,613 | +0.08(+0.10%) |
Sep 18, 2014 | 81.42 | 81.62 | 81.37 | 81.57 | 14,608 | +0.36(+0.44%) |
Sep 17, 2014 | 81.38 | 81.48 | 81.08 | 81.21 | 29,525 | -0.08(-0.10%) |
Sep 16, 2014 | 80.88 | 81.50 | 80.88 | 81.29 | 10,869 | +0.40(+0.49%) |
Sep 15, 2014 | 80.99 | 81.05 | 80.81 | 80.90 | 6,546 | +0.07(+0.09%) |
Sep 12, 2014 | 81.29 | 81.39 | 80.70 | 80.83 | 6,313 | -0.49(-0.61%) |
Sep 11, 2014 | 80.97 | 81.37 | 80.97 | 81.32 | 6,629 | +0.10(+0.12%) |
Sep 10, 2014 | 80.98 | 81.31 | 80.86 | 81.22 | 8,410 | +0.33(+0.41%) |
Sep 09, 2014 | 81.12 | 81.19 | 80.83 | 80.89 | 15,929 | -0.33(-0.40%) |
Sep 08, 2014 | 81.42 | 81.52 | 81.11 | 81.21 | 32,067 | -0.44(-0.54%) |
Sep 05, 2014 | 81.49 | 81.61 | 81.10 | 81.65 | 15,062 | +0.19(+0.23%) |
Sep 04, 2014 | 81.47 | 81.63 | 81.34 | 81.46 | 34,079 | +0.09(+0.11%) |
Sep 03, 2014 | 81.80 | 81.80 | 81.25 | 81.37 | 11,620 | -0.08(-0.10%) |
Sep 02, 2014 | 81.37 | 81.71 | 81.14 | 81.46 | 57,467 | +0.13(+0.16%) |
Aug 29, 2014 | 81.28 | 81.32 | 81.32 | 81.32 | 9,774 | +0.18(+0.22%) |
Aug 28, 2014 | 80.76 | 81.19 | 80.74 | 81.14 | 9,398 | -0.07(-0.09%) |
Aug 27, 2014 | 81.12 | 81.22 | 81.01 | 81.21 | 19,043 | +0.08(+0.10%) |
Aug 26, 2014 | 81.37 | 81.37 | 81.12 | 81.13 | 7,402 | -0.11(-0.13%) |
Aug 25, 2014 | 81.23 | 81.42 | 81.23 | 81.24 | 17,435 | +0.47(+0.58%) |
Aug 22, 2014 | 81.01 | 81.01 | 80.76 | 80.77 | 37,458 | -0.12(-0.15%) |
Aug 21, 2014 | 81.16 | 81.18 | 80.89 | 80.89 | 258,498 | -0.01(-0.01%) |
Aug 20, 2014 | 80.70 | 80.97 | 80.53 | 80.90 | 11,966 | +0.21(+0.26%) |
Aug 19, 2014 | 80.64 | 80.83 | 80.56 | 80.69 | 40,155 | +0.11(+0.14%) |
Aug 18, 2014 | 80.43 | 80.63 | 80.43 | 80.57 | 161,272 | +0.60(+0.75%) |
Aug 15, 2014 | 80.20 | 80.39 | 79.48 | 79.98 | 143,943 | +0.19(+0.24%) |
Aug 14, 2014 | 79.68 | 79.79 | 79.61 | 79.78 | 10,202 | +0.33(+0.42%) |
Aug 13, 2014 | 79.43 | 79.59 | 79.19 | 79.45 | 27,036 | +0.25(+0.31%) |
Aug 12, 2014 | 79.41 | 79.41 | 79.02 | 79.21 | 8,607 | -0.22(-0.28%) |
Aug 11, 2014 | 79.17 | 79.67 | 79.17 | 79.43 | 20,872 | +0.56(+0.71%) |
Aug 08, 2014 | 77.96 | 78.44 | 77.96 | 78.87 | 51,090 | +0.88(+1.13%) |
Aug 07, 2014 | 78.73 | 78.76 | 77.93 | 77.99 | 17,118 | -0.68(-0.87%) |
Aug 06, 2014 | 78.01 | 78.68 | 78.01 | 78.67 | 12,023 | +0.92(+1.18%) |
Aug 05, 2014 | 77.81 | 78.17 | 77.58 | 77.75 | 19,031 | -0.27(-0.35%) |
Aug 04, 2014 | 77.75 | 78.05 | 77.58 | 78.03 | 59,064 | +0.44(+0.56%) |
Aug 01, 2014 | 77.41 | 77.93 | 77.40 | 77.59 | 25,012 | +0.32(+0.41%) |
Jul 31, 2014 | 78.17 | 78.17 | 77.26 | 77.28 | 195,405 | -1.33(-1.69%) |
Jul 30, 2014 | 79.45 | 79.45 | 78.60 | 78.60 | 11,310 | -0.64(-0.81%) |
Jul 29, 2014 | 79.97 | 79.98 | 79.24 | 79.24 | 7,810 | -0.56(-0.70%) |
Jul 28, 2014 | 80.05 | 80.05 | 79.59 | 79.80 | 19,547 | -0.18(-0.22%) |
Jul 25, 2014 | 80.38 | 80.38 | 79.96 | 79.97 | 10,582 | -0.50(-0.63%) |
Jul 24, 2014 | 80.53 | 80.61 | 80.42 | 80.48 | 10,208 | +0.13(+0.16%) |
Jul 23, 2014 | 80.47 | 80.50 | 80.18 | 80.35 | 8,089 | +0.04(+0.05%) |
Jul 22, 2014 | 80.36 | 80.47 | 80.13 | 80.31 | 13,096 | -0.06(-0.07%) |
Jul 21, 2014 | 80.42 | 80.51 | 80.17 | 80.36 | 12,655 | -0.28(-0.35%) |
Jul 18, 2014 | 80.24 | 80.70 | 80.21 | 80.65 | 29,031 | +0.65(+0.82%) |
Jul 17, 2014 | 80.45 | 80.83 | 79.99 | 79.99 | 8,148 | -0.61(-0.76%) |
Jul 16, 2014 | 80.88 | 80.88 | 80.60 | 80.61 | 24,363 | +0.00(+0.00%) |
Jul 15, 2014 | 81.11 | 81.11 | 80.57 | 80.61 | 65,238 | -0.76(-0.93%) |
Jul 14, 2014 | 81.45 | 81.53 | 81.37 | 81.37 | 19,558 | +0.28(+0.35%) |
Jul 11, 2014 | 80.95 | 81.09 | 80.83 | 81.08 | 6,775 | +0.06(+0.08%) |
Jul 10, 2014 | 80.64 | 81.06 | 80.64 | 81.02 | 5,083 | -0.20(-0.24%) |
Jul 09, 2014 | 81.02 | 81.29 | 81.02 | 81.22 | 10,348 | +0.37(+0.45%) |
Jul 08, 2014 | 80.96 | 80.96 | 80.83 | 80.85 | 8,119 | -0.21(-0.26%) |
Jul 07, 2014 | 81.04 | 81.28 | 80.99 | 81.06 | 11,840 | -0.19(-0.24%) |
Jul 03, 2014 | 80.82 | 81.25 | 81.25 | 81.25 | 20,043 | +0.56(+0.69%) |
Jul 02, 2014 | 80.86 | 80.86 | 80.68 | 80.70 | 91,935 | +0.00(+0.00%) |
Jul 01, 2014 | 80.48 | 80.92 | 80.39 | 80.70 | 58,435 | +0.43(+0.53%) |
Jun 30, 2014 | 80.11 | 80.56 | 80.02 | 80.27 | 18,969 | +0.02(+0.02%) |
Jun 27, 2014 | 79.99 | 80.27 | 79.95 | 80.25 | 7,725 | +0.21(+0.26%) |
Jun 26, 2014 | 80.28 | 80.28 | 79.83 | 80.04 | 30,833 | -0.24(-0.29%) |
Jun 25, 2014 | 79.94 | 80.38 | 79.94 | 80.28 | 15,866 | +0.09(+0.11%) |
Jun 24, 2014 | 80.21 | 80.59 | 80.11 | 80.19 | 15,272 | -0.28(-0.35%) |
Jun 23, 2014 | 80.85 | 80.85 | 80.38 | 80.46 | 136,311 | -0.27(-0.33%) |
Jun 20, 2014 | 80.85 | 80.92 | 80.70 | 80.73 | 123,741 | -0.13(-0.16%) |
Jun 19, 2014 | 80.56 | 80.91 | 80.56 | 80.86 | 18,147 | +0.35(+0.43%) |
Jun 18, 2014 | 79.79 | 80.59 | 79.76 | 80.51 | 18,345 | +0.65(+0.82%) |
Jun 17, 2014 | 79.60 | 79.91 | 79.52 | 79.86 | 18,205 | +0.26(+0.32%) |
Jun 16, 2014 | 79.16 | 79.68 | 79.13 | 79.60 | 17,167 | +0.30(+0.38%) |
Jun 13, 2014 | 79.23 | 79.38 | 79.04 | 79.31 | 14,401 | +0.10(+0.12%) |
Jun 12, 2014 | 79.60 | 79.64 | 79.06 | 79.21 | 23,791 | -0.72(-0.90%) |
Jun 11, 2014 | 80.05 | 80.05 | 79.76 | 79.93 | 24,482 | -0.31(-0.38%) |
Jun 10, 2014 | 80.05 | 80.30 | 80.05 | 80.23 | 18,081 | +0.05(+0.06%) |
Jun 06, 2014 | 79.81 | 80.21 | 79.81 | 80.18 | 48,688 | +0.40(+0.50%) |
Jun 05, 2014 | 79.48 | 79.85 | 79.39 | 79.78 | 24,043 | +0.24(+0.30%) |
Jun 04, 2014 | 79.23 | 79.58 | 79.16 | 79.54 | 38,071 | +0.32(+0.41%) |
Jun 03, 2014 | 79.36 | 79.39 | 79.17 | 79.22 | 56,748 | -0.22(-0.27%) |
Jun 02, 2014 | 79.51 | 79.56 | 79.24 | 79.43 | 379,720 | -0.15(-0.19%) |
May 30, 2014 | 79.21 | 79.65 | 79.21 | 79.59 | 24,198 | +0.24(+0.30%) |
May 29, 2014 | 78.88 | 79.35 | 78.88 | 79.35 | 19,499 | +0.51(+0.65%) |
May 28, 2014 | 78.84 | 78.96 | 78.66 | 78.83 | 40,005 | +0.00(+0.00%) |
May 27, 2014 | 78.63 | 78.90 | 78.63 | 78.83 | 68,435 | +0.40(+0.51%) |
May 23, 2014 | 78.27 | 78.43 | 78.43 | 78.43 | 30,702 | +0.24(+0.30%) |
May 22, 2014 | 77.94 | 78.22 | 77.94 | 78.19 | 5,717 | +0.09(+0.12%) |
May 21, 2014 | 77.66 | 78.10 | 77.66 | 78.10 | 12,731 | +0.61(+0.79%) |
May 20, 2014 | 77.84 | 77.84 | 77.37 | 77.49 | 7,910 | -0.48(-0.62%) |
May 19, 2014 | 77.73 | 78.00 | 77.67 | 77.97 | 9,612 | +0.06(+0.07%) |
May 16, 2014 | 77.39 | 77.95 | 77.39 | 77.91 | 13,135 | +0.54(+0.70%) |
May 15, 2014 | 77.91 | 77.93 | 77.29 | 77.38 | 426,644 | -0.76(-0.98%) |
May 14, 2014 | 78.62 | 78.62 | 78.11 | 78.14 | 13,532 | -0.58(-0.74%) |
May 13, 2014 | 78.82 | 78.82 | 78.62 | 78.72 | 22,207 | +0.14(+0.17%) |
May 12, 2014 | 78.46 | 78.58 | 78.38 | 78.58 | 20,497 | +0.41(+0.52%) |
May 09, 2014 | 77.85 | 78.17 | 77.85 | 78.17 | 11,972 | +0.23(+0.30%) |
May 08, 2014 | 77.87 | 78.36 | 77.73 | 77.94 | 25,414 | -0.01(-0.01%) |
May 07, 2014 | 77.53 | 77.96 | 77.53 | 77.95 | 60,712 | +0.80(+1.04%) |
May 06, 2014 | 77.50 | 77.67 | 77.14 | 77.14 | 29,359 | -0.64(-0.83%) |
May 05, 2014 | 77.77 | 77.83 | 77.40 | 77.79 | 95,544 | -0.13(-0.17%) |
May 02, 2014 | 78.02 | 78.12 | 77.78 | 77.91 | 110,499 | +0.08(+0.10%) |