Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 74.94 | 75.06 | 74.70 | 74.70 | 6,459 | +0.00(+0.00%) |
Feb 26, 2015 | 75.00 | 75.00 | 74.47 | 74.70 | 18,145 | +0.40(+0.54%) |
Feb 25, 2015 | 74.85 | 74.85 | 74.30 | 74.30 | 5,856 | +0.00(+0.00%) |
Feb 24, 2015 | 74.34 | 74.81 | 74.26 | 74.30 | 9,606 | -0.20(-0.27%) |
Feb 23, 2015 | 74.72 | 74.72 | 74.11 | 74.50 | 8,650 | +0.09(+0.12%) |
Feb 20, 2015 | 74.59 | 74.85 | 74.18 | 74.41 | 17,679 | -0.05(-0.07%) |
Feb 19, 2015 | 74.30 | 74.64 | 74.30 | 74.46 | 27,531 | +0.25(+0.34%) |
Feb 18, 2015 | 74.39 | 74.40 | 74.12 | 74.21 | 8,136 | -0.19(-0.26%) |
Feb 17, 2015 | 73.95 | 74.49 | 73.95 | 74.40 | 7,113 | +0.11(+0.15%) |
Feb 13, 2015 | 73.40 | 74.29 | 74.29 | 74.29 | 6,300 | +0.37(+0.50%) |
Feb 12, 2015 | 74.69 | 74.69 | 73.71 | 73.92 | 14,648 | -0.23(-0.31%) |
Feb 11, 2015 | 74.00 | 74.17 | 73.63 | 74.15 | 10,624 | +0.50(+0.68%) |
Feb 10, 2015 | 74.69 | 74.69 | 73.02 | 73.65 | 10,542 | -0.01(-0.01%) |
Feb 09, 2015 | 74.69 | 74.69 | 73.31 | 73.66 | 18,846 | +0.32(+0.44%) |
Feb 06, 2015 | 74.69 | 74.69 | 73.17 | 73.34 | 11,283 | +0.23(+0.32%) |
Feb 05, 2015 | 72.72 | 73.30 | 72.71 | 73.11 | 10,378 | +0.57(+0.78%) |
Feb 04, 2015 | 72.19 | 73.94 | 72.03 | 72.54 | 27,821 | +0.25(+0.35%) |
Feb 03, 2015 | 71.83 | 72.46 | 71.83 | 72.29 | 21,436 | +0.62(+0.87%) |
Feb 02, 2015 | 71.44 | 72.04 | 71.39 | 71.67 | 18,409 | -0.16(-0.22%) |
Jan 30, 2015 | 72.20 | 72.25 | 71.63 | 71.83 | 6,086 | -0.63(-0.87%) |
Jan 29, 2015 | 72.42 | 72.63 | 72.18 | 72.46 | 12,222 | +0.75(+1.05%) |
Jan 28, 2015 | 72.16 | 72.38 | 71.71 | 71.71 | 15,208 | -0.65(-0.90%) |
Jan 27, 2015 | 72.41 | 72.50 | 71.88 | 72.36 | 23,954 | -0.14(-0.20%) |
Jan 26, 2015 | 72.28 | 72.51 | 72.20 | 72.51 | 17,059 | +0.29(+0.40%) |
Jan 23, 2015 | 72.23 | 72.37 | 72.13 | 72.22 | 15,542 | +0.02(+0.02%) |
Jan 22, 2015 | 72.11 | 72.41 | 72.01 | 72.20 | 17,657 | -0.15(-0.21%) |
Jan 21, 2015 | 71.99 | 72.35 | 71.92 | 72.35 | 20,555 | +0.36(+0.51%) |
Jan 20, 2015 | 71.92 | 72.15 | 71.47 | 71.98 | 10,901 | -0.17(-0.24%) |
Jan 16, 2015 | 71.74 | 72.16 | 71.73 | 72.16 | 6,775 | +0.98(+1.37%) |
Jan 15, 2015 | 72.15 | 72.15 | 71.18 | 71.18 | 10,233 | -1.02(-1.42%) |
Jan 14, 2015 | 72.22 | 72.31 | 71.65 | 72.20 | 10,704 | -0.23(-0.32%) |
Jan 13, 2015 | 72.76 | 72.90 | 72.21 | 72.44 | 27,735 | -0.21(-0.29%) |
Jan 12, 2015 | 72.93 | 72.93 | 72.38 | 72.65 | 5,906 | -0.35(-0.48%) |
Jan 09, 2015 | 72.64 | 73.03 | 72.17 | 73.00 | 36,006 | +0.51(+0.70%) |
Jan 08, 2015 | 72.53 | 72.83 | 72.49 | 72.49 | 4,071 | +0.19(+0.26%) |
Jan 07, 2015 | 72.95 | 72.95 | 71.57 | 72.30 | 20,122 | +0.29(+0.40%) |
Jan 06, 2015 | 72.53 | 72.57 | 71.83 | 72.01 | 38,497 | -0.49(-0.68%) |
Jan 05, 2015 | 73.47 | 73.47 | 72.37 | 72.50 | 11,194 | -0.86(-1.17%) |
Jan 02, 2015 | 72.85 | 73.49 | 72.62 | 73.36 | 10,987 | +0.11(+0.15%) |
Dec 31, 2014 | 73.04 | 73.25 | 73.25 | 73.25 | 33,100 | -0.34(-0.46%) |
Dec 30, 2014 | 73.58 | 73.59 | 72.47 | 73.59 | 21,117 | +0.40(+0.54%) |
Dec 29, 2014 | 73.57 | 73.57 | 72.86 | 73.19 | 61,177 | -0.27(-0.37%) |
Dec 26, 2014 | 74.00 | 74.00 | 73.41 | 73.46 | 15,330 | +0.14(+0.20%) |
Dec 24, 2014 | 73.74 | 73.32 | 73.32 | 73.32 | 11,900 | -0.00(-0.00%) |
Dec 23, 2014 | 73.04 | 73.50 | 72.25 | 73.32 | 40,512 | +0.28(+0.38%) |
Dec 22, 2014 | 71.92 | 73.62 | 69.34 | 73.04 | 19,901 | -0.51(-0.70%) |
Dec 19, 2014 | 72.75 | 73.72 | 71.92 | 73.55 | 16,347 | +1.15(+1.59%) |
Dec 18, 2014 | 70.80 | 73.05 | 70.80 | 72.40 | 46,918 | +0.72(+1.00%) |
Dec 17, 2014 | 70.67 | 71.82 | 70.67 | 71.68 | 13,409 | +1.00(+1.41%) |
Dec 16, 2014 | 71.07 | 71.07 | 70.41 | 70.68 | 26,257 | -0.83(-1.16%) |
Dec 15, 2014 | 71.88 | 72.64 | 71.01 | 71.51 | 65,061 | -0.02(-0.03%) |
Dec 12, 2014 | 72.14 | 72.20 | 71.15 | 71.53 | 94,964 | -0.96(-1.32%) |
Dec 11, 2014 | 72.00 | 72.61 | 72.00 | 72.49 | 24,336 | +0.23(+0.31%) |
Dec 10, 2014 | 73.35 | 73.40 | 71.79 | 72.26 | 104,903 | -1.06(-1.45%) |
Dec 09, 2014 | 73.18 | 73.52 | 73.00 | 73.32 | 41,832 | -0.47(-0.64%) |
Dec 08, 2014 | 74.03 | 74.10 | 73.49 | 73.79 | 22,197 | -0.54(-0.73%) |
Dec 05, 2014 | 74.00 | 74.50 | 74.00 | 74.33 | 17,134 | +0.35(+0.47%) |
Dec 04, 2014 | 73.50 | 74.22 | 73.50 | 73.98 | 23,602 | +0.09(+0.12%) |
Dec 03, 2014 | 73.40 | 74.01 | 73.04 | 73.89 | 21,055 | -0.01(-0.01%) |
Dec 02, 2014 | 74.30 | 74.31 | 73.87 | 73.90 | 35,338 | -0.46(-0.62%) |
Dec 01, 2014 | 74.05 | 74.38 | 74.05 | 74.36 | 34,966 | -0.11(-0.15%) |
Nov 28, 2014 | 75.20 | 75.20 | 74.47 | 74.47 | 11,712 | -1.03(-1.36%) |
Nov 26, 2014 | 75.37 | 75.50 | 75.50 | 75.50 | 72,800 | +0.04(+0.05%) |
Nov 25, 2014 | 75.29 | 75.76 | 75.26 | 75.46 | 11,829 | -0.04(-0.05%) |
Nov 24, 2014 | 75.30 | 75.75 | 75.24 | 75.50 | 28,174 | +0.04(+0.05%) |
Nov 21, 2014 | 75.30 | 75.50 | 75.22 | 75.46 | 12,786 | +0.21(+0.28%) |
Nov 20, 2014 | 75.40 | 75.40 | 75.05 | 75.25 | 17,843 | -0.43(-0.57%) |
Nov 19, 2014 | 75.45 | 75.75 | 75.38 | 75.68 | 3,344 | -0.21(-0.28%) |
Nov 18, 2014 | 75.73 | 76.01 | 75.45 | 75.89 | 11,697 | -0.30(-0.39%) |
Nov 17, 2014 | 76.10 | 76.23 | 75.58 | 76.19 | 17,450 | +0.27(+0.36%) |
Nov 14, 2014 | 76.09 | 76.41 | 75.83 | 75.92 | 14,496 | -0.49(-0.64%) |
Nov 13, 2014 | 76.26 | 76.50 | 76.25 | 76.41 | 14,743 | +0.17(+0.22%) |
Nov 12, 2014 | 76.50 | 76.53 | 76.01 | 76.24 | 20,072 | -0.26(-0.34%) |
Nov 11, 2014 | 76.48 | 76.50 | 76.11 | 76.50 | 22,205 | +0.20(+0.27%) |
Nov 10, 2014 | 76.53 | 76.53 | 76.00 | 76.30 | 21,987 | +0.20(+0.26%) |
Nov 07, 2014 | 76.40 | 76.45 | 75.95 | 76.10 | 11,599 | -0.43(-0.56%) |
Nov 06, 2014 | 76.50 | 76.54 | 75.83 | 76.53 | 22,308 | +0.20(+0.26%) |
Nov 05, 2014 | 76.42 | 76.42 | 76.00 | 76.33 | 14,585 | +0.33(+0.43%) |
Nov 04, 2014 | 76.40 | 76.40 | 75.83 | 76.00 | 33,243 | -0.31(-0.41%) |
Nov 03, 2014 | 76.75 | 76.75 | 76.01 | 76.31 | 34,494 | -0.21(-0.27%) |
Oct 31, 2014 | 75.05 | 76.99 | 75.05 | 76.52 | 26,806 | -0.43(-0.56%) |
Oct 30, 2014 | 76.44 | 77.08 | 76.44 | 76.95 | 23,481 | +0.23(+0.30%) |
Oct 29, 2014 | 76.82 | 76.83 | 76.40 | 76.72 | 5,372 | -0.08(-0.10%) |
Oct 28, 2014 | 76.76 | 76.86 | 76.35 | 76.80 | 73,332 | +0.36(+0.47%) |
Oct 27, 2014 | 76.40 | 76.66 | 76.66 | 76.44 | 6,739 | -0.22(-0.29%) |
Oct 24, 2014 | 76.50 | 76.84 | 76.30 | 76.66 | 10,650 | -0.13(-0.17%) |
Oct 23, 2014 | 75.12 | 76.94 | 75.12 | 76.79 | 22,885 | +0.97(+1.28%) |
Oct 22, 2014 | 76.74 | 76.74 | 75.82 | 75.82 | 13,944 | +0.24(+0.32%) |
Oct 21, 2014 | 75.42 | 76.00 | 75.42 | 75.58 | 20,640 | +0.17(+0.23%) |
Oct 20, 2014 | 74.42 | 75.41 | 74.42 | 75.41 | 76,064 | +1.27(+1.71%) |
Oct 17, 2014 | 74.98 | 74.98 | 73.22 | 74.14 | 14,708 | +0.72(+0.98%) |
Oct 16, 2014 | 73.15 | 73.50 | 72.92 | 73.42 | 22,033 | +0.02(+0.03%) |
Oct 15, 2014 | 73.30 | 73.98 | 70.54 | 73.40 | 44,340 | -0.87(-1.17%) |
Oct 14, 2014 | 75.60 | 75.60 | 72.88 | 74.27 | 46,268 | -0.68(-0.91%) |
Oct 13, 2014 | 75.50 | 75.86 | 74.35 | 74.95 | 13,900 | -0.42(-0.55%) |
Oct 10, 2014 | 75.27 | 77.00 | 75.14 | 75.37 | 21,750 | -0.65(-0.86%) |
Oct 09, 2014 | 75.80 | 76.49 | 75.80 | 76.02 | 16,188 | -0.48(-0.63%) |
Oct 08, 2014 | 76.97 | 76.98 | 76.15 | 76.50 | 6,069 | -0.15(-0.20%) |
Oct 07, 2014 | 77.14 | 77.15 | 76.50 | 76.65 | 22,285 | -0.22(-0.28%) |
Oct 06, 2014 | 77.10 | 77.15 | 76.62 | 76.87 | 10,036 | -0.08(-0.10%) |
Oct 03, 2014 | 76.50 | 76.99 | 76.36 | 76.95 | 9,484 | +0.64(+0.84%) |
Oct 02, 2014 | 76.50 | 76.50 | 75.96 | 76.31 | 13,173 | -0.19(-0.25%) |
Oct 01, 2014 | 76.67 | 76.89 | 76.13 | 76.50 | 30,368 | -0.29(-0.38%) |
Sep 30, 2014 | 76.36 | 76.81 | 76.36 | 76.79 | 30,050 | +0.24(+0.31%) |
Sep 29, 2014 | 76.93 | 76.93 | 76.20 | 76.55 | 13,187 | -0.30(-0.39%) |
Sep 26, 2014 | 77.37 | 77.37 | 76.44 | 76.85 | 13,269 | -0.18(-0.23%) |
Sep 25, 2014 | 77.87 | 77.87 | 76.97 | 77.03 | 55,397 | -0.81(-1.05%) |
Sep 24, 2014 | 77.80 | 77.90 | 77.30 | 77.84 | 23,695 | +0.33(+0.43%) |
Sep 23, 2014 | 78.34 | 78.34 | 77.48 | 77.51 | 22,069 | -0.64(-0.82%) |
Sep 22, 2014 | 78.69 | 78.80 | 78.15 | 78.15 | 18,369 | -0.32(-0.41%) |
Sep 19, 2014 | 78.50 | 78.50 | 78.34 | 78.47 | 7,723 | +0.20(+0.26%) |
Sep 18, 2014 | 78.46 | 78.50 | 78.27 | 78.27 | 11,287 | -0.15(-0.19%) |
Sep 17, 2014 | 78.10 | 78.48 | 77.85 | 78.42 | 18,988 | +0.40(+0.51%) |
Sep 16, 2014 | 78.18 | 78.21 | 77.89 | 78.02 | 22,446 | -0.18(-0.23%) |
Sep 15, 2014 | 78.33 | 78.40 | 77.99 | 78.20 | 38,234 | +0.00(+0.00%) |
Sep 12, 2014 | 78.11 | 78.45 | 78.10 | 78.20 | 18,420 | +0.09(+0.12%) |
Sep 11, 2014 | 78.25 | 78.34 | 78.02 | 78.11 | 17,555 | -0.29(-0.37%) |
Sep 10, 2014 | 78.55 | 78.58 | 78.37 | 78.40 | 10,291 | -0.05(-0.07%) |
Sep 09, 2014 | 78.48 | 78.98 | 78.43 | 78.45 | 26,294 | -0.12(-0.16%) |
Sep 08, 2014 | 78.46 | 78.65 | 78.39 | 78.57 | 20,083 | -0.08(-0.10%) |
Sep 05, 2014 | 78.80 | 78.80 | 78.39 | 78.65 | 24,406 | -0.19(-0.24%) |
Sep 04, 2014 | 78.94 | 79.07 | 78.70 | 78.84 | 40,158 | -0.08(-0.10%) |
Sep 03, 2014 | 79.12 | 79.19 | 78.92 | 78.92 | 11,531 | -0.17(-0.21%) |
Sep 02, 2014 | 79.29 | 79.30 | 79.10 | 79.09 | 10,049 | -0.15(-0.19%) |
Aug 29, 2014 | 79.33 | 79.24 | 79.24 | 79.24 | 70,500 | -0.04(-0.05%) |
Aug 28, 2014 | 80.42 | 80.42 | 79.00 | 79.28 | 7,442 | +0.03(+0.04%) |
Aug 27, 2014 | 79.48 | 79.48 | 79.10 | 79.25 | 9,066 | -0.22(-0.28%) |
Aug 26, 2014 | 79.50 | 79.67 | 79.19 | 79.47 | 38,806 | +0.00(+0.00%) |
Aug 25, 2014 | 79.39 | 79.50 | 79.39 | 79.47 | 8,080 | +0.08(+0.10%) |
Aug 22, 2014 | 79.55 | 79.55 | 79.30 | 79.39 | 26,089 | -0.01(-0.01%) |
Aug 21, 2014 | 79.00 | 79.49 | 79.31 | 79.40 | 13,583 | +0.09(+0.11%) |
Aug 20, 2014 | 79.22 | 79.31 | 78.87 | 79.31 | 9,669 | +0.07(+0.09%) |
Aug 19, 2014 | 78.74 | 79.31 | 78.74 | 79.24 | 10,878 | +0.28(+0.36%) |
Aug 18, 2014 | 78.99 | 79.00 | 78.73 | 78.96 | 13,568 | +0.11(+0.14%) |
Aug 15, 2014 | 78.77 | 78.91 | 78.46 | 78.85 | 20,117 | +0.18(+0.23%) |
Aug 14, 2014 | 78.55 | 78.77 | 78.45 | 78.67 | 9,993 | +0.22(+0.28%) |
Aug 13, 2014 | 78.42 | 78.64 | 78.42 | 78.45 | 2,532 | +0.08(+0.10%) |
Aug 12, 2014 | 78.50 | 78.64 | 78.13 | 78.37 | 10,452 | +0.32(+0.41%) |
Aug 11, 2014 | 78.01 | 78.46 | 77.94 | 78.05 | 18,779 | +0.30(+0.39%) |
Aug 08, 2014 | 77.54 | 77.97 | 77.54 | 77.75 | 7,996 | +0.20(+0.26%) |
Aug 07, 2014 | 78.20 | 78.66 | 77.54 | 77.55 | 15,177 | -0.07(-0.09%) |
Aug 06, 2014 | 78.07 | 78.34 | 77.43 | 77.62 | 29,221 | +0.30(+0.39%) |
Aug 05, 2014 | 77.74 | 77.76 | 77.15 | 77.32 | 27,463 | -0.72(-0.92%) |
Aug 04, 2014 | 77.61 | 78.04 | 76.98 | 78.04 | 102,283 | -0.38(-0.48%) |
Aug 01, 2014 | 78.64 | 78.64 | 77.66 | 78.42 | 62,018 | -1.15(-1.45%) |
Jul 31, 2014 | 79.77 | 79.77 | 78.90 | 79.57 | 28,913 | -0.01(-0.01%) |
Jul 30, 2014 | 79.60 | 79.97 | 79.43 | 79.58 | 17,526 | +0.03(+0.04%) |
Jul 29, 2014 | 79.62 | 79.70 | 79.20 | 79.55 | 20,592 | +0.36(+0.45%) |
Jul 28, 2014 | 79.37 | 79.98 | 79.18 | 79.19 | 18,210 | -0.47(-0.59%) |
Jul 25, 2014 | 79.75 | 79.98 | 79.66 | 79.66 | 42,830 | -0.33(-0.41%) |
Jul 24, 2014 | 79.83 | 79.99 | 79.46 | 79.99 | 25,478 | +0.50(+0.63%) |
Jul 23, 2014 | 79.42 | 79.53 | 79.28 | 79.49 | 35,955 | +0.10(+0.13%) |
Jul 22, 2014 | 78.20 | 79.55 | 78.20 | 79.39 | 32,201 | +0.20(+0.25%) |
Jul 21, 2014 | 79.35 | 79.65 | 79.00 | 79.19 | 36,378 | -0.42(-0.53%) |
Jul 18, 2014 | 79.60 | 79.71 | 79.60 | 79.61 | 37,054 | +0.09(+0.11%) |
Jul 17, 2014 | 79.79 | 79.89 | 79.24 | 79.52 | 23,596 | -0.37(-0.47%) |
Jul 16, 2014 | 80.04 | 80.10 | 79.79 | 79.89 | 24,250 | -0.15(-0.19%) |
Jul 15, 2014 | 79.92 | 80.14 | 79.90 | 80.05 | 22,474 | +0.14(+0.17%) |
Jul 14, 2014 | 79.96 | 79.99 | 79.79 | 79.91 | 18,352 | -0.02(-0.03%) |
Jul 11, 2014 | 79.96 | 79.96 | 79.81 | 79.93 | 24,462 | -0.03(-0.04%) |
Jul 10, 2014 | 80.00 | 80.05 | 79.80 | 79.96 | 18,317 | -0.22(-0.28%) |
Jul 09, 2014 | 80.41 | 80.41 | 80.00 | 80.18 | 26,707 | -0.02(-0.02%) |
Jul 08, 2014 | 80.13 | 80.20 | 80.02 | 80.20 | 18,759 | +0.07(+0.09%) |
Jul 07, 2014 | 80.38 | 80.40 | 80.09 | 80.13 | 11,192 | -0.26(-0.32%) |
Jul 03, 2014 | 80.50 | 80.39 | 80.39 | 80.39 | 7,100 | +0.04(+0.05%) |
Jul 02, 2014 | 80.25 | 80.40 | 80.14 | 80.35 | 14,158 | +0.24(+0.30%) |
Jul 01, 2014 | 80.20 | 80.48 | 80.06 | 80.11 | 23,371 | -0.39(-0.48%) |
Jun 30, 2014 | 80.53 | 80.53 | 80.16 | 80.50 | 10,579 | +0.25(+0.31%) |
Jun 27, 2014 | 80.50 | 80.51 | 80.25 | 80.25 | 33,399 | -0.31(-0.38%) |
Jun 26, 2014 | 80.87 | 80.87 | 80.48 | 80.56 | 9,422 | -0.22(-0.27%) |
Jun 25, 2014 | 80.64 | 80.78 | 80.53 | 80.78 | 20,677 | -0.01(-0.02%) |
Jun 24, 2014 | 80.87 | 80.90 | 80.75 | 80.79 | 3,461 | -0.06(-0.07%) |
Jun 23, 2014 | 80.92 | 80.93 | 80.70 | 80.85 | 9,319 | +0.07(+0.09%) |
Jun 20, 2014 | 80.57 | 80.79 | 80.57 | 80.78 | 4,174 | +0.11(+0.14%) |
Jun 19, 2014 | 80.62 | 80.74 | 80.39 | 80.67 | 17,916 | +0.10(+0.12%) |
Jun 18, 2014 | 80.64 | 80.64 | 80.39 | 80.57 | 12,556 | +0.21(+0.26%) |
Jun 17, 2014 | 80.66 | 80.66 | 80.30 | 80.36 | 15,206 | -0.12(-0.15%) |
Jun 16, 2014 | 80.25 | 80.48 | 80.21 | 80.48 | 18,798 | +0.00(+0.00%) |
Jun 13, 2014 | 80.36 | 80.48 | 80.36 | 80.48 | 7,392 | +0.12(+0.15%) |
Jun 12, 2014 | 80.68 | 80.68 | 80.25 | 80.36 | 11,789 | -0.16(-0.20%) |
Jun 11, 2014 | 80.67 | 80.67 | 80.29 | 80.52 | 13,607 | +0.03(+0.04%) |
Jun 10, 2014 | 80.78 | 80.78 | 80.45 | 80.49 | 12,266 | +0.37(+0.46%) |
Jun 06, 2014 | 80.00 | 80.12 | 79.97 | 80.12 | 17,248 | +0.12(+0.15%) |
Jun 05, 2014 | 79.94 | 80.00 | 79.90 | 80.00 | 9,561 | +0.08(+0.10%) |
Jun 04, 2014 | 79.98 | 79.98 | 79.84 | 79.92 | 15,630 | -0.06(-0.08%) |
Jun 03, 2014 | 79.86 | 80.00 | 79.73 | 79.98 | 21,655 | +0.28(+0.35%) |
Jun 02, 2014 | 79.77 | 79.81 | 79.63 | 79.70 | 11,043 | -0.11(-0.14%) |
May 30, 2014 | 79.83 | 79.97 | 79.65 | 79.81 | 49,223 | -0.01(-0.01%) |
May 29, 2014 | 79.97 | 79.97 | 79.62 | 79.82 | 21,348 | +0.10(+0.13%) |
May 28, 2014 | 80.06 | 80.06 | 79.65 | 79.72 | 20,362 | -0.01(-0.01%) |
May 27, 2014 | 79.75 | 80.34 | 79.69 | 79.73 | 25,993 | -0.18(-0.23%) |
May 23, 2014 | 79.78 | 79.91 | 79.91 | 79.91 | 23,800 | +0.01(+0.01%) |
May 22, 2014 | 79.85 | 79.96 | 79.76 | 79.90 | 8,204 | +0.10(+0.13%) |
May 21, 2014 | 79.92 | 79.92 | 79.76 | 79.80 | 16,564 | +0.08(+0.10%) |
May 20, 2014 | 80.00 | 80.00 | 79.70 | 79.72 | 13,029 | -0.21(-0.27%) |
May 19, 2014 | 79.77 | 79.93 | 79.68 | 79.93 | 18,087 | -1.67(-2.04%) |
May 16, 2014 | 80.29 | 81.60 | 79.69 | 81.60 | 15,559 | +1.73(+2.17%) |
May 15, 2014 | 80.29 | 80.29 | 79.75 | 79.87 | 15,282 | -0.15(-0.19%) |
May 14, 2014 | 80.40 | 80.40 | 79.75 | 80.02 | 19,528 | -0.07(-0.09%) |
May 13, 2014 | 80.06 | 80.35 | 80.05 | 80.09 | 32,618 | +0.03(+0.04%) |
May 12, 2014 | 80.20 | 80.23 | 80.00 | 80.06 | 17,289 | +0.08(+0.10%) |
May 09, 2014 | 80.07 | 80.07 | 79.79 | 79.98 | 15,923 | +0.08(+0.10%) |
May 08, 2014 | 80.03 | 80.10 | 79.81 | 79.90 | 18,992 | +0.05(+0.06%) |
May 07, 2014 | 80.02 | 80.02 | 79.76 | 79.85 | 14,292 | -0.12(-0.15%) |
May 06, 2014 | 80.21 | 80.23 | 79.92 | 79.97 | 18,670 | -0.00(-0.01%) |
May 05, 2014 | 80.03 | 80.03 | 79.92 | 79.97 | 6,001 | -0.02(-0.02%) |
May 02, 2014 | 80.02 | 80.23 | 79.85 | 79.99 | 12,103 | +0.14(+0.18%) |
May 01, 2014 | 80.06 | 80.07 | 79.76 | 79.85 | 20,941 | -0.45(-0.56%) |
Apr 30, 2014 | 80.57 | 80.57 | 80.10 | 80.30 | 16,121 | -0.12(-0.15%) |
Apr 29, 2014 | 80.44 | 80.53 | 80.27 | 80.42 | 45,723 | +0.15(+0.19%) |
Apr 28, 2014 | 80.29 | 80.47 | 80.25 | 80.27 | 6,288 | +0.04(+0.05%) |
Apr 25, 2014 | 80.24 | 80.25 | 80.18 | 80.23 | 6,870 | +0.14(+0.17%) |
Apr 24, 2014 | 80.61 | 80.61 | 80.06 | 80.09 | 12,742 | -0.15(-0.19%) |
Apr 23, 2014 | 80.66 | 80.66 | 80.04 | 80.24 | 11,710 | -0.18(-0.22%) |
Apr 22, 2014 | 80.50 | 80.50 | 80.31 | 80.42 | 7,825 | +0.26(+0.32%) |
Apr 21, 2014 | 80.38 | 80.45 | 80.14 | 80.16 | 27,794 | -0.15(-0.19%) |
Apr 17, 2014 | 79.99 | 80.31 | 80.31 | 80.31 | 18,900 | +0.31(+0.39%) |
Apr 16, 2014 | 80.48 | 80.48 | 79.81 | 80.00 | 11,407 | +0.19(+0.24%) |
Apr 15, 2014 | 79.71 | 80.13 | 79.71 | 79.81 | 44,258 | -0.08(-0.10%) |
Apr 14, 2014 | 80.04 | 80.09 | 79.61 | 79.89 | 6,597 | +0.19(+0.24%) |
Apr 11, 2014 | 80.00 | 80.00 | 79.59 | 79.70 | 25,988 | -0.34(-0.42%) |
Apr 10, 2014 | 79.73 | 80.23 | 79.73 | 80.04 | 32,081 | -0.22(-0.28%) |
Apr 09, 2014 | 80.43 | 80.43 | 80.15 | 80.26 | 12,697 | -0.03(-0.04%) |
Apr 08, 2014 | 80.25 | 80.36 | 80.10 | 80.29 | 15,818 | +0.24(+0.30%) |
Apr 07, 2014 | 80.47 | 80.47 | 80.05 | 80.05 | 11,095 | -0.10(-0.12%) |
Apr 04, 2014 | 80.30 | 80.76 | 80.12 | 80.15 | 37,463 | -0.35(-0.43%) |
Apr 03, 2014 | 80.86 | 80.91 | 80.32 | 80.50 | 13,511 | +0.09(+0.11%) |
Apr 02, 2014 | 80.74 | 80.87 | 80.32 | 80.41 | 11,714 | +0.05(+0.06%) |
Apr 01, 2014 | 80.34 | 80.58 | 80.31 | 80.36 | 12,499 | -0.24(-0.30%) |
Mar 31, 2014 | 80.79 | 80.79 | 80.31 | 80.60 | 34,928 | +0.16(+0.20%) |
Mar 28, 2014 | 80.65 | 80.65 | 80.30 | 80.44 | 7,522 | +0.00(+0.00%) |
Mar 27, 2014 | 80.30 | 80.44 | 80.12 | 80.44 | 5,871 | +0.28(+0.35%) |
Mar 26, 2014 | 80.04 | 80.51 | 80.02 | 80.16 | 29,447 | -0.29(-0.36%) |
Mar 25, 2014 | 80.52 | 80.52 | 80.21 | 80.45 | 8,095 | +0.30(+0.37%) |
Mar 24, 2014 | 80.43 | 80.49 | 80.13 | 80.15 | 10,666 | -0.08(-0.10%) |
Mar 21, 2014 | 80.44 | 80.44 | 80.20 | 80.23 | 10,778 | +0.02(+0.02%) |
Mar 20, 2014 | 80.53 | 80.53 | 80.20 | 80.21 | 26,399 | +0.09(+0.11%) |
Mar 19, 2014 | 79.97 | 80.24 | 79.97 | 80.12 | 18,189 | +0.18(+0.23%) |
Mar 18, 2014 | 79.89 | 80.00 | 79.64 | 79.94 | 10,138 | -0.03(-0.04%) |
Mar 17, 2014 | 79.65 | 80.02 | 79.60 | 79.97 | 9,448 | +0.32(+0.40%) |
Mar 14, 2014 | 79.66 | 79.81 | 79.58 | 79.65 | 21,343 | -0.10(-0.13%) |
Mar 13, 2014 | 80.29 | 80.29 | 79.75 | 79.75 | 13,123 | -0.40(-0.50%) |
Mar 12, 2014 | 80.20 | 80.23 | 80.10 | 80.15 | 17,870 | -0.09(-0.11%) |
Mar 11, 2014 | 80.47 | 80.47 | 80.16 | 80.24 | 3,784 | -0.19(-0.24%) |
Mar 10, 2014 | 80.45 | 80.54 | 80.29 | 80.43 | 36,287 | +0.10(+0.12%) |
Mar 07, 2014 | 80.77 | 80.77 | 80.32 | 80.33 | 34,559 | -0.21(-0.26%) |
Mar 06, 2014 | 80.84 | 80.84 | 80.31 | 80.54 | 7,481 | +0.12(+0.14%) |
Mar 05, 2014 | 80.77 | 80.77 | 80.35 | 80.42 | 7,755 | -0.09(-0.11%) |
Mar 04, 2014 | 80.56 | 80.56 | 80.25 | 80.51 | 8,520 | +0.51(+0.64%) |