Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.22 | 74.26 | 74.19 | 74.25 | 853,593 | -0.01(-0.01%) |
Apr 29, 2015 | 74.23 | 74.26 | 74.21 | 74.26 | 527,390 | +0.01(+0.01%) |
Apr 28, 2015 | 74.25 | 74.28 | 74.25 | 74.25 | 578,891 | -0.03(-0.05%) |
Apr 27, 2015 | 74.29 | 74.29 | 74.27 | 74.28 | 502,093 | -0.01(-0.01%) |
Apr 24, 2015 | 74.29 | 74.30 | 74.27 | 74.29 | 463,885 | +0.03(+0.04%) |
Apr 23, 2015 | 74.24 | 74.27 | 74.24 | 74.27 | 642,055 | +0.03(+0.05%) |
Apr 22, 2015 | 74.25 | 74.27 | 74.23 | 74.23 | 665,469 | -0.06(-0.08%) |
Apr 21, 2015 | 74.28 | 74.29 | 74.24 | 74.29 | 646,649 | +0.01(+0.01%) |
Apr 20, 2015 | 74.27 | 74.30 | 74.26 | 74.28 | 526,891 | -0.01(-0.01%) |
Apr 17, 2015 | 74.28 | 74.32 | 74.28 | 74.29 | 831,255 | -0.03(-0.05%) |
Apr 16, 2015 | 74.31 | 74.34 | 74.27 | 74.33 | 13,053,092 | +0.03(+0.05%) |
Apr 15, 2015 | 74.28 | 74.30 | 74.27 | 74.29 | 882,635 | +0.00(+0.00%) |
Apr 14, 2015 | 74.27 | 74.31 | 74.27 | 74.29 | 513,455 | +0.04(+0.05%) |
Apr 13, 2015 | 74.21 | 74.26 | 74.21 | 74.26 | 862,343 | +0.04(+0.06%) |
Apr 10, 2015 | 74.24 | 74.25 | 74.21 | 74.21 | 702,273 | -0.02(-0.02%) |
Apr 09, 2015 | 74.24 | 74.25 | 74.22 | 74.23 | 524,721 | -0.03(-0.04%) |
Apr 08, 2015 | 74.27 | 74.27 | 74.22 | 74.26 | 1,242,228 | +0.00(+0.00%) |
Apr 07, 2015 | 74.26 | 74.27 | 74.26 | 74.26 | 622,398 | -0.05(-0.07%) |
Apr 06, 2015 | 74.34 | 74.34 | 74.28 | 74.31 | 1,328,688 | +0.06(+0.08%) |
Apr 02, 2015 | 74.26 | 74.25 | 74.25 | 74.25 | 735,560 | -0.01(-0.01%) |
Apr 01, 2015 | 74.22 | 74.26 | 74.22 | 74.26 | 2,547,548 | +0.03(+0.04%) |
Mar 31, 2015 | 74.18 | 74.22 | 74.17 | 74.22 | 1,183,832 | +0.06(+0.08%) |
Mar 30, 2015 | 74.18 | 74.19 | 74.15 | 74.16 | 907,582 | -0.01(-0.01%) |
Mar 27, 2015 | 74.15 | 74.18 | 74.15 | 74.17 | 680,736 | +0.04(+0.06%) |
Mar 26, 2015 | 74.14 | 74.14 | 74.09 | 74.13 | 1,101,700 | -0.03(-0.05%) |
Mar 25, 2015 | 74.18 | 74.19 | 74.14 | 74.16 | 1,065,750 | -0.02(-0.02%) |
Mar 24, 2015 | 74.15 | 74.18 | 74.13 | 74.18 | 612,810 | +0.03(+0.04%) |
Mar 23, 2015 | 74.14 | 74.16 | 74.11 | 74.15 | 782,123 | +0.03(+0.04%) |
Mar 20, 2015 | 74.14 | 74.15 | 74.11 | 74.13 | 825,520 | +0.05(+0.07%) |
Mar 19, 2015 | 74.11 | 74.14 | 74.07 | 74.08 | 401,349 | -0.10(-0.13%) |
Mar 18, 2015 | 74.00 | 74.18 | 73.96 | 74.17 | 998,859 | +0.17(+0.24%) |
Mar 17, 2015 | 74.04 | 74.04 | 74.00 | 74.00 | 1,435,810 | -0.02(-0.02%) |
Mar 16, 2015 | 74.01 | 74.05 | 74.01 | 74.01 | 1,068,113 | +0.01(+0.01%) |
Mar 13, 2015 | 73.99 | 74.04 | 73.99 | 74.01 | 499,175 | +0.01(+0.01%) |
Mar 12, 2015 | 74.01 | 74.04 | 73.98 | 74.00 | 1,324,334 | +0.02(+0.02%) |
Mar 11, 2015 | 73.98 | 74.00 | 73.95 | 73.98 | 694,697 | +0.00(+0.00%) |
Mar 10, 2015 | 74.01 | 74.01 | 73.95 | 73.98 | 1,188,887 | +0.02(+0.02%) |
Mar 09, 2015 | 73.93 | 73.96 | 73.92 | 73.96 | 419,926 | +0.03(+0.05%) |
Mar 06, 2015 | 73.90 | 73.94 | 73.89 | 73.93 | 575,494 | -0.08(-0.11%) |
Mar 05, 2015 | 74.01 | 74.03 | 73.99 | 74.01 | 442,383 | +0.03(+0.04%) |
Mar 04, 2015 | 73.99 | 74.01 | 73.98 | 73.98 | 655,157 | +0.02(+0.02%) |
Mar 03, 2015 | 73.98 | 74.00 | 73.95 | 73.96 | 1,473,859 | -0.02(-0.02%) |
Mar 02, 2015 | 74.01 | 74.03 | 73.98 | 73.98 | 3,697,392 | -0.06(-0.08%) |
Feb 27, 2015 | 74.05 | 74.06 | 74.01 | 74.04 | 3,549,852 | +0.03(+0.04%) |
Feb 26, 2015 | 74.02 | 74.05 | 74.00 | 74.01 | 606,970 | -0.07(-0.09%) |
Feb 25, 2015 | 74.05 | 74.08 | 74.05 | 74.08 | 555,200 | +0.00(+0.00%) |
Feb 24, 2015 | 74.01 | 74.09 | 73.97 | 74.08 | 552,321 | +0.06(+0.08%) |
Feb 23, 2015 | 74.01 | 74.03 | 73.99 | 74.02 | 818,485 | +0.03(+0.05%) |
Feb 20, 2015 | 74.04 | 74.06 | 73.96 | 73.99 | 474,994 | -0.01(-0.01%) |
Feb 19, 2015 | 74.00 | 74.06 | 73.99 | 74.00 | 851,169 | -0.04(-0.06%) |
Feb 18, 2015 | 73.97 | 74.07 | 73.94 | 74.04 | 1,142,107 | +0.09(+0.12%) |
Feb 17, 2015 | 73.97 | 74.01 | 73.93 | 73.95 | 643,395 | -0.03(-0.05%) |
Feb 13, 2015 | 74.01 | 73.99 | 73.99 | 73.99 | 1,279,650 | +0.00(+0.00%) |
Feb 12, 2015 | 73.99 | 74.02 | 73.97 | 73.99 | 1,185,487 | +0.03(+0.04%) |
Feb 11, 2015 | 73.98 | 73.98 | 73.95 | 73.96 | 961,526 | +0.01(+0.01%) |
Feb 10, 2015 | 73.98 | 73.98 | 73.94 | 73.95 | 1,366,509 | -0.02(-0.02%) |
Feb 09, 2015 | 74.00 | 74.00 | 73.96 | 73.97 | 1,848,895 | -0.01(-0.01%) |
Feb 06, 2015 | 74.04 | 74.04 | 73.96 | 73.98 | 885,811 | -0.17(-0.24%) |
Feb 05, 2015 | 74.17 | 74.17 | 74.14 | 74.15 | 490,060 | -0.03(-0.04%) |
Feb 04, 2015 | 74.14 | 74.20 | 74.12 | 74.18 | 913,115 | +0.01(+0.02%) |
Feb 03, 2015 | 74.21 | 74.21 | 74.15 | 74.17 | 1,161,178 | -0.06(-0.08%) |
Feb 02, 2015 | 74.25 | 74.26 | 74.20 | 74.23 | 2,155,033 | -0.02(-0.03%) |
Jan 30, 2015 | 74.22 | 74.26 | 74.16 | 74.26 | 542,879 | +0.09(+0.12%) |
Jan 29, 2015 | 74.17 | 74.17 | 74.12 | 74.17 | 590,627 | -0.03(-0.04%) |
Jan 28, 2015 | 74.12 | 74.20 | 74.12 | 74.19 | 851,282 | +0.05(+0.07%) |
Jan 27, 2015 | 74.15 | 74.17 | 74.12 | 74.14 | 474,814 | +0.04(+0.06%) |
Jan 26, 2015 | 74.12 | 74.14 | 74.09 | 74.10 | 1,804,059 | -0.04(-0.06%) |
Jan 23, 2015 | 74.12 | 74.15 | 74.11 | 74.14 | 1,247,261 | +0.03(+0.05%) |
Jan 22, 2015 | 74.16 | 74.16 | 74.08 | 74.11 | 673,222 | -0.03(-0.04%) |
Jan 21, 2015 | 74.12 | 74.18 | 74.12 | 74.13 | 693,957 | +0.00(+0.00%) |
Jan 20, 2015 | 74.16 | 74.19 | 74.13 | 74.13 | 796,470 | -0.03(-0.05%) |
Jan 16, 2015 | 74.21 | 74.21 | 74.15 | 74.17 | 865,468 | -0.07(-0.09%) |
Jan 15, 2015 | 74.14 | 74.24 | 74.13 | 74.24 | 661,306 | +0.11(+0.15%) |
Jan 14, 2015 | 74.14 | 74.17 | 74.12 | 74.12 | 790,509 | +0.04(+0.06%) |
Jan 13, 2015 | 74.05 | 74.09 | 74.02 | 74.08 | 601,457 | +0.04(+0.06%) |
Jan 12, 2015 | 74.04 | 74.06 | 74.01 | 74.04 | 734,417 | +0.04(+0.06%) |
Jan 09, 2015 | 73.99 | 74.04 | 73.99 | 73.99 | 483,128 | +0.06(+0.08%) |
Jan 08, 2015 | 73.93 | 73.96 | 73.92 | 73.93 | 987,097 | -0.01(-0.01%) |
Jan 07, 2015 | 73.92 | 73.95 | 73.90 | 73.94 | 879,815 | +0.03(+0.05%) |
Jan 06, 2015 | 73.89 | 73.99 | 73.89 | 73.91 | 1,097,947 | +0.03(+0.05%) |
Jan 05, 2015 | 73.81 | 73.88 | 73.81 | 73.87 | 1,389,624 | +0.00(+0.00%) |
Jan 02, 2015 | 73.83 | 73.87 | 73.81 | 73.87 | 1,986,059 | +0.08(+0.11%) |
Dec 31, 2014 | 73.81 | 73.79 | 73.79 | 73.79 | 828,674 | -0.03(-0.04%) |
Dec 30, 2014 | 73.83 | 73.85 | 73.80 | 73.82 | 762,022 | +0.03(+0.04%) |
Dec 29, 2014 | 73.78 | 73.80 | 73.78 | 73.79 | 857,706 | +0.07(+0.09%) |
Dec 26, 2014 | 73.71 | 73.75 | 73.71 | 73.72 | 474,164 | -0.03(-0.04%) |
Dec 24, 2014 | 73.71 | 73.75 | 73.75 | 73.75 | 1,096,926 | +0.04(+0.05%) |
Dec 23, 2014 | 73.78 | 73.78 | 73.71 | 73.71 | 1,240,507 | -0.08(-0.11%) |
Dec 22, 2014 | 73.77 | 73.81 | 73.77 | 73.79 | 778,809 | +0.02(+0.02%) |
Dec 19, 2014 | 73.86 | 73.86 | 73.77 | 73.77 | 898,882 | -0.05(-0.07%) |
Dec 18, 2014 | 73.80 | 73.83 | 73.80 | 73.83 | 1,155,270 | -0.04(-0.06%) |
Dec 17, 2014 | 73.92 | 74.00 | 73.81 | 73.87 | 1,106,967 | -0.07(-0.09%) |
Dec 16, 2014 | 73.96 | 73.97 | 73.91 | 73.94 | 1,419,042 | +0.04(+0.06%) |
Dec 15, 2014 | 73.92 | 73.95 | 73.89 | 73.89 | 1,902,915 | -0.05(-0.07%) |
Dec 12, 2014 | 73.94 | 74.00 | 73.91 | 73.95 | 1,079,289 | +0.07(+0.09%) |
Dec 11, 2014 | 73.89 | 73.89 | 73.86 | 73.88 | 777,217 | -0.03(-0.05%) |
Dec 10, 2014 | 73.84 | 73.93 | 73.84 | 73.91 | 840,722 | +0.06(+0.08%) |
Dec 09, 2014 | 73.88 | 73.90 | 73.84 | 73.85 | 623,914 | +0.03(+0.04%) |
Dec 08, 2014 | 73.82 | 73.84 | 73.80 | 73.83 | 489,294 | -0.01(-0.01%) |
Dec 05, 2014 | 73.83 | 73.87 | 73.82 | 73.83 | 565,760 | -0.14(-0.19%) |
Dec 04, 2014 | 73.95 | 73.97 | 73.94 | 73.97 | 1,031,934 | +0.04(+0.06%) |
Dec 03, 2014 | 73.96 | 73.96 | 73.92 | 73.93 | 895,355 | -0.03(-0.05%) |
Dec 02, 2014 | 73.99 | 73.99 | 73.95 | 73.96 | 944,863 | -0.04(-0.06%) |
Dec 01, 2014 | 74.06 | 74.08 | 74.01 | 74.01 | 2,834,525 | -0.00(-0.00%) |
Nov 28, 2014 | 74.03 | 74.03 | 74.00 | 74.01 | 366,123 | +0.03(+0.04%) |
Nov 26, 2014 | 73.97 | 73.98 | 73.98 | 73.98 | 962,018 | +0.01(+0.01%) |
Nov 25, 2014 | 73.96 | 73.99 | 73.95 | 73.97 | 541,383 | +0.01(+0.01%) |
Nov 24, 2014 | 73.92 | 73.97 | 73.92 | 73.97 | 1,811,967 | +0.01(+0.01%) |
Nov 21, 2014 | 73.97 | 73.97 | 73.95 | 73.96 | 1,201,050 | +0.02(+0.02%) |
Nov 20, 2014 | 73.96 | 73.97 | 73.92 | 73.94 | 828,705 | +0.02(+0.02%) |
Nov 19, 2014 | 73.90 | 73.96 | 73.90 | 73.92 | 1,101,720 | -0.01(-0.01%) |
Nov 18, 2014 | 73.95 | 73.95 | 73.92 | 73.93 | 26,767,032 | -0.01(-0.01%) |
Nov 17, 2014 | 73.93 | 73.95 | 73.92 | 73.94 | 973,517 | -0.01(-0.01%) |
Nov 14, 2014 | 73.90 | 73.95 | 73.88 | 73.95 | 1,219,058 | +0.03(+0.05%) |
Nov 13, 2014 | 73.90 | 73.92 | 73.90 | 73.91 | 854,650 | +0.02(+0.02%) |
Nov 12, 2014 | 73.90 | 73.92 | 73.88 | 73.90 | 1,024,595 | +0.03(+0.04%) |
Nov 11, 2014 | 73.85 | 73.97 | 73.84 | 73.87 | 664,567 | -0.01(-0.01%) |
Nov 10, 2014 | 73.93 | 73.95 | 73.88 | 73.88 | 1,582,368 | -0.05(-0.07%) |
Nov 07, 2014 | 73.91 | 73.95 | 73.90 | 73.93 | 1,590,803 | +0.05(+0.07%) |
Nov 06, 2014 | 73.88 | 73.90 | 73.87 | 73.88 | 933,627 | -0.02(-0.02%) |
Nov 05, 2014 | 73.90 | 73.90 | 73.89 | 73.90 | 1,476,996 | -0.02(-0.02%) |
Nov 04, 2014 | 73.89 | 73.93 | 73.86 | 73.91 | 1,348,812 | -0.01(-0.01%) |
Nov 03, 2014 | 73.97 | 73.97 | 73.88 | 73.92 | 16,271,078 | -0.01(-0.01%) |
Oct 31, 2014 | 73.91 | 73.95 | 73.91 | 73.93 | 2,027,991 | -0.02(-0.02%) |
Oct 30, 2014 | 73.94 | 73.98 | 73.93 | 73.95 | 1,702,253 | +0.03(+0.04%) |
Oct 29, 2014 | 74.01 | 74.02 | 73.92 | 73.92 | 1,663,735 | -0.10(-0.13%) |
Oct 28, 2014 | 74.04 | 74.05 | 74.01 | 74.02 | 845,804 | -0.02(-0.02%) |
Oct 27, 2014 | 74.02 | 74.04 | 74.04 | 74.04 | 1,053,681 | +0.00(+0.00%) |
Oct 24, 2014 | 74.01 | 74.04 | 74.01 | 74.04 | 1,342,004 | +0.02(+0.02%) |
Oct 23, 2014 | 74.01 | 74.03 | 74.00 | 74.02 | 1,239,054 | -0.03(-0.05%) |
Oct 22, 2014 | 74.04 | 74.05 | 74.03 | 74.05 | 2,078,276 | -0.02(-0.02%) |
Oct 21, 2014 | 74.05 | 74.09 | 74.05 | 74.07 | 1,554,296 | -0.02(-0.02%) |
Oct 20, 2014 | 74.05 | 74.09 | 74.05 | 74.09 | 1,305,845 | +0.04(+0.06%) |
Oct 17, 2014 | 74.06 | 74.07 | 74.03 | 74.05 | 2,331,428 | -0.04(-0.06%) |
Oct 16, 2014 | 74.15 | 74.16 | 74.07 | 74.09 | 31,181,384 | -0.04(-0.06%) |
Oct 15, 2014 | 74.04 | 74.25 | 74.11 | 74.13 | 2,894,715 | +0.10(+0.13%) |
Oct 14, 2014 | 74.03 | 74.05 | 74.01 | 74.04 | 2,553,377 | +0.04(+0.06%) |
Oct 13, 2014 | 74.01 | 74.52 | 73.98 | 73.99 | 1,419,437 | +0.03(+0.04%) |
Oct 10, 2014 | 73.94 | 73.97 | 73.92 | 73.97 | 720,934 | +0.03(+0.05%) |
Oct 09, 2014 | 73.92 | 73.95 | 73.91 | 73.93 | 713,726 | +0.00(+0.00%) |
Oct 08, 2014 | 73.84 | 73.94 | 73.84 | 73.93 | 1,566,384 | +0.08(+0.11%) |
Oct 07, 2014 | 73.82 | 73.86 | 73.82 | 73.85 | 1,528,162 | +0.04(+0.06%) |
Oct 06, 2014 | 73.79 | 73.82 | 73.77 | 73.81 | 963,817 | +0.07(+0.09%) |
Oct 03, 2014 | 73.77 | 73.77 | 73.73 | 73.74 | 2,417,432 | -0.07(-0.09%) |
Oct 02, 2014 | 73.83 | 73.84 | 73.79 | 73.81 | 2,094,617 | -0.01(-0.01%) |
Oct 01, 2014 | 73.80 | 73.84 | 73.78 | 73.82 | 23,979,314 | +0.08(+0.11%) |
Sep 30, 2014 | 73.74 | 73.76 | 73.72 | 73.74 | 1,728,208 | -0.02(-0.02%) |
Sep 29, 2014 | 73.76 | 73.77 | 73.74 | 73.76 | 611,123 | +0.02(+0.02%) |
Sep 26, 2014 | 73.76 | 73.76 | 73.71 | 73.74 | 1,703,407 | -0.03(-0.05%) |
Sep 25, 2014 | 73.71 | 73.77 | 73.71 | 73.77 | 1,023,208 | +0.05(+0.07%) |
Sep 24, 2014 | 73.73 | 73.75 | 73.71 | 73.72 | 1,668,496 | -0.03(-0.04%) |
Sep 23, 2014 | 73.71 | 73.75 | 73.71 | 73.75 | 854,768 | +0.02(+0.02%) |
Sep 22, 2014 | 73.70 | 73.73 | 73.70 | 73.73 | 381,194 | +0.05(+0.07%) |
Sep 19, 2014 | 73.67 | 73.70 | 73.66 | 73.68 | 487,481 | -0.01(-0.01%) |
Sep 18, 2014 | 73.66 | 73.69 | 73.65 | 73.69 | 480,251 | +0.01(+0.01%) |
Sep 17, 2014 | 73.70 | 73.80 | 73.67 | 73.68 | 620,743 | -0.08(-0.11%) |
Sep 16, 2014 | 73.73 | 73.76 | 73.70 | 73.76 | 1,861,352 | +0.04(+0.06%) |
Sep 15, 2014 | 73.70 | 73.72 | 73.70 | 73.71 | 493,928 | +0.03(+0.05%) |
Sep 12, 2014 | 73.67 | 73.70 | 73.67 | 73.68 | 390,292 | -0.02(-0.02%) |
Sep 11, 2014 | 73.71 | 73.72 | 73.69 | 73.70 | 888,015 | +0.01(+0.01%) |
Sep 10, 2014 | 73.67 | 73.70 | 73.67 | 73.69 | 421,658 | +0.01(+0.01%) |
Sep 09, 2014 | 73.72 | 73.73 | 73.68 | 73.68 | 580,943 | -0.04(-0.06%) |
Sep 08, 2014 | 73.77 | 73.78 | 73.72 | 73.72 | 611,241 | -0.04(-0.06%) |
Sep 05, 2014 | 73.77 | 73.78 | 73.76 | 73.77 | 483,677 | +0.03(+0.04%) |
Sep 04, 2014 | 73.74 | 73.77 | 73.71 | 73.74 | 1,951,577 | -0.01(-0.01%) |
Sep 03, 2014 | 73.73 | 73.76 | 73.72 | 73.75 | 849,571 | +0.02(+0.02%) |
Sep 02, 2014 | 73.77 | 73.77 | 73.73 | 73.73 | 15,494,500 | -0.06(-0.08%) |
Aug 29, 2014 | 73.76 | 73.79 | 73.79 | 73.79 | 591,218 | +0.03(+0.05%) |
Aug 28, 2014 | 73.73 | 73.77 | 73.73 | 73.76 | 526,367 | +0.02(+0.02%) |
Aug 27, 2014 | 73.73 | 73.74 | 73.73 | 73.74 | 542,551 | +0.02(+0.02%) |
Aug 26, 2014 | 73.72 | 73.73 | 73.71 | 73.72 | 426,602 | +0.03(+0.04%) |
Aug 25, 2014 | 73.71 | 73.72 | 73.70 | 73.70 | 1,313,987 | -0.03(-0.04%) |
Aug 22, 2014 | 73.72 | 73.75 | 73.71 | 73.72 | 869,785 | -0.02(-0.02%) |
Aug 21, 2014 | 73.73 | 73.78 | 73.73 | 73.74 | 825,825 | +0.00(+0.00%) |
Aug 20, 2014 | 73.79 | 73.79 | 73.73 | 73.74 | 766,142 | -0.07(-0.09%) |
Aug 19, 2014 | 73.82 | 73.82 | 73.79 | 73.81 | 1,200,321 | +0.00(+0.00%) |
Aug 18, 2014 | 73.77 | 73.80 | 73.77 | 73.81 | 827,289 | +0.00(+0.00%) |
Aug 15, 2014 | 73.79 | 73.86 | 73.79 | 73.81 | 1,044,636 | +0.00(+0.00%) |
Aug 14, 2014 | 73.77 | 73.83 | 73.77 | 73.81 | 1,118,691 | +0.02(+0.02%) |
Aug 13, 2014 | 73.81 | 73.81 | 73.78 | 73.79 | 812,273 | +0.03(+0.05%) |
Aug 12, 2014 | 73.77 | 73.79 | 73.75 | 73.76 | 1,819,515 | +0.00(+0.00%) |
Aug 11, 2014 | 73.78 | 73.79 | 73.76 | 73.76 | 1,449,887 | +0.00(+0.00%) |
Aug 08, 2014 | 73.79 | 73.81 | 73.77 | 73.76 | 573,624 | -0.04(-0.06%) |
Aug 07, 2014 | 73.78 | 73.80 | 73.74 | 73.80 | 1,294,554 | +0.03(+0.05%) |
Aug 06, 2014 | 73.76 | 73.78 | 73.75 | 73.77 | 1,088,948 | +0.02(+0.02%) |
Aug 05, 2014 | 73.72 | 73.77 | 73.72 | 73.75 | 1,465,594 | +0.00(+0.00%) |
Aug 04, 2014 | 73.74 | 73.76 | 73.73 | 73.75 | 1,627,058 | +0.00(+0.00%) |
Aug 01, 2014 | 73.68 | 73.76 | 73.68 | 73.75 | 22,729,842 | +0.09(+0.13%) |
Jul 31, 2014 | 73.62 | 73.66 | 73.60 | 73.66 | 1,658,513 | +0.03(+0.05%) |
Jul 30, 2014 | 73.62 | 73.62 | 73.58 | 73.62 | 1,273,195 | -0.03(-0.05%) |
Jul 29, 2014 | 73.65 | 73.66 | 73.64 | 73.66 | 292,682 | +0.02(+0.02%) |
Jul 28, 2014 | 73.65 | 73.67 | 73.64 | 73.64 | 2,622,574 | -0.03(-0.05%) |
Jul 25, 2014 | 73.67 | 73.68 | 73.66 | 73.67 | 2,665,743 | +0.01(+0.01%) |
Jul 24, 2014 | 73.66 | 73.67 | 73.65 | 73.67 | 253,677 | -0.03(-0.04%) |
Jul 23, 2014 | 73.70 | 73.70 | 73.68 | 73.69 | 548,662 | +0.03(+0.04%) |
Jul 22, 2014 | 73.67 | 73.68 | 73.66 | 73.67 | 2,816,538 | +0.00(+0.00%) |
Jul 21, 2014 | 73.70 | 73.70 | 73.66 | 73.67 | 2,815,684 | +0.01(+0.01%) |
Jul 18, 2014 | 73.68 | 73.70 | 73.66 | 73.66 | 2,656,718 | -0.06(-0.08%) |
Jul 17, 2014 | 73.68 | 73.72 | 73.67 | 73.72 | 2,762,079 | +0.06(+0.08%) |
Jul 16, 2014 | 73.67 | 73.68 | 73.65 | 73.66 | 489,316 | -0.01(-0.01%) |
Jul 15, 2014 | 73.68 | 73.72 | 73.66 | 73.67 | 499,627 | -0.03(-0.05%) |
Jul 14, 2014 | 73.68 | 73.71 | 73.68 | 73.70 | 771,626 | -0.01(-0.01%) |
Jul 11, 2014 | 73.72 | 73.73 | 73.70 | 73.71 | 2,998,366 | +0.02(+0.02%) |
Jul 10, 2014 | 73.68 | 73.72 | 73.68 | 73.69 | 534,476 | +0.03(+0.05%) |
Jul 09, 2014 | 73.63 | 73.67 | 73.60 | 73.66 | 436,811 | +0.01(+0.01%) |
Jul 08, 2014 | 73.64 | 73.66 | 73.62 | 73.65 | 719,830 | +0.02(+0.02%) |
Jul 07, 2014 | 73.60 | 73.63 | 73.60 | 73.63 | 580,379 | -0.02(-0.02%) |
Jul 03, 2014 | 73.63 | 73.65 | 73.65 | 73.65 | 564,914 | -0.01(-0.01%) |
Jul 02, 2014 | 73.65 | 73.68 | 73.65 | 73.66 | 681,532 | -0.03(-0.04%) |
Jul 01, 2014 | 73.72 | 73.72 | 73.68 | 73.68 | 622,331 | -0.03(-0.04%) |
Jun 30, 2014 | 73.71 | 73.72 | 73.70 | 73.71 | 1,252,356 | +0.01(+0.01%) |
Jun 27, 2014 | 73.71 | 73.72 | 73.70 | 73.71 | 602,161 | +0.02(+0.02%) |
Jun 26, 2014 | 73.76 | 73.76 | 73.69 | 73.69 | 422,933 | +0.02(+0.02%) |
Jun 25, 2014 | 73.66 | 73.69 | 73.66 | 73.67 | 520,509 | +0.01(+0.01%) |
Jun 24, 2014 | 73.64 | 73.66 | 73.63 | 73.66 | 658,670 | +0.03(+0.04%) |
Jun 23, 2014 | 73.66 | 73.66 | 73.63 | 73.64 | 766,927 | +0.00(+0.00%) |
Jun 20, 2014 | 73.64 | 73.64 | 73.61 | 73.64 | 583,510 | +0.00(+0.00%) |
Jun 19, 2014 | 73.66 | 73.66 | 73.63 | 73.64 | 365,523 | -0.01(-0.01%) |
Jun 18, 2014 | 73.63 | 73.64 | 73.61 | 73.64 | 612,692 | +0.06(+0.08%) |
Jun 17, 2014 | 73.59 | 73.62 | 73.58 | 73.58 | 833,747 | -0.06(-0.08%) |
Jun 16, 2014 | 73.63 | 73.65 | 73.63 | 73.64 | 386,893 | -0.02(-0.02%) |
Jun 13, 2014 | 73.62 | 73.67 | 73.62 | 73.66 | 667,803 | -0.04(-0.06%) |
Jun 12, 2014 | 73.66 | 73.71 | 73.66 | 73.71 | 1,292,771 | +0.03(+0.04%) |
Jun 11, 2014 | 73.67 | 73.68 | 73.66 | 73.68 | 330,375 | +0.03(+0.04%) |
Jun 10, 2014 | 73.80 | 73.80 | 73.65 | 73.65 | 760,054 | -0.07(-0.09%) |
Jun 06, 2014 | 73.73 | 73.75 | 73.71 | 73.72 | 841,496 | -0.02(-0.02%) |
Jun 05, 2014 | 73.71 | 73.75 | 73.71 | 73.74 | 1,362,547 | +0.01(+0.01%) |
Jun 04, 2014 | 73.71 | 73.73 | 73.71 | 73.73 | 1,186,438 | +0.03(+0.04%) |
Jun 03, 2014 | 73.71 | 73.73 | 73.71 | 73.71 | 471,000 | -0.02(-0.02%) |
Jun 02, 2014 | 73.75 | 73.76 | 73.71 | 73.72 | 1,121,582 | -0.05(-0.07%) |
May 30, 2014 | 73.76 | 73.78 | 73.75 | 73.77 | 1,027,619 | +0.02(+0.02%) |
May 29, 2014 | 73.77 | 73.80 | 73.76 | 73.76 | 1,894,458 | -0.01(-0.01%) |
May 28, 2014 | 73.76 | 73.79 | 73.76 | 73.76 | 644,916 | +0.02(+0.02%) |
May 27, 2014 | 73.76 | 73.76 | 73.73 | 73.75 | 975,564 | +0.02(+0.02%) |
May 23, 2014 | 73.76 | 73.73 | 73.73 | 73.73 | 437,750 | -0.00(-0.00%) |
May 22, 2014 | 73.74 | 73.76 | 73.73 | 73.73 | 410,112 | -0.03(-0.05%) |
May 21, 2014 | 73.74 | 73.76 | 73.74 | 73.76 | 427,792 | +0.00(+0.00%) |
May 20, 2014 | 73.74 | 73.77 | 73.74 | 73.76 | 401,530 | +0.01(+0.01%) |
May 19, 2014 | 73.75 | 73.77 | 73.74 | 73.76 | 415,589 | +0.02(+0.02%) |
May 16, 2014 | 73.72 | 73.75 | 73.72 | 73.74 | 512,404 | +0.01(+0.01%) |
May 15, 2014 | 73.72 | 73.75 | 73.71 | 73.73 | 386,867 | +0.01(+0.01%) |
May 14, 2014 | 73.69 | 73.75 | 73.69 | 73.72 | 739,666 | +0.03(+0.04%) |
May 13, 2014 | 73.69 | 73.70 | 73.68 | 73.69 | 558,224 | +0.03(+0.04%) |
May 12, 2014 | 73.65 | 73.69 | 73.65 | 73.67 | 1,148,865 | -0.02(-0.02%) |
May 09, 2014 | 73.62 | 73.69 | 73.62 | 73.69 | 415,032 | +0.03(+0.04%) |
May 08, 2014 | 73.66 | 73.69 | 73.64 | 73.66 | 836,787 | +0.02(+0.02%) |
May 07, 2014 | 73.61 | 73.66 | 73.61 | 73.64 | 740,578 | +0.03(+0.04%) |
May 06, 2014 | 73.62 | 73.62 | 73.61 | 73.62 | 496,782 | -0.03(-0.04%) |
May 05, 2014 | 73.63 | 73.64 | 73.62 | 73.64 | 1,768,004 | +0.01(+0.01%) |
May 02, 2014 | 73.60 | 73.64 | 73.59 | 73.63 | 623,163 | -0.01(-0.01%) |