Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 79.92 | 80.18 | 79.86 | 79.97 | 186,790 | +0.01(+0.02%) |
May 28, 2015 | 79.96 | 80.03 | 79.85 | 79.96 | 62,490 | -0.05(-0.06%) |
May 27, 2015 | 79.85 | 80.01 | 79.73 | 80.01 | 130,521 | +0.01(+0.02%) |
May 26, 2015 | 79.68 | 80.01 | 79.61 | 79.99 | 182,345 | +0.63(+0.80%) |
May 22, 2015 | 79.40 | 79.36 | 79.36 | 79.36 | 214,388 | -0.13(-0.17%) |
May 21, 2015 | 79.32 | 79.53 | 79.25 | 79.49 | 122,827 | +0.35(+0.44%) |
May 20, 2015 | 79.04 | 79.26 | 79.01 | 79.15 | 158,222 | +0.13(+0.17%) |
May 19, 2015 | 79.08 | 79.25 | 78.98 | 79.01 | 165,042 | -0.07(-0.09%) |
May 18, 2015 | 79.17 | 79.40 | 79.01 | 79.09 | 178,135 | -0.34(-0.43%) |
May 15, 2015 | 79.23 | 79.49 | 79.18 | 79.43 | 200,878 | +0.38(+0.48%) |
May 14, 2015 | 78.97 | 79.15 | 78.84 | 79.04 | 292,029 | -0.03(-0.04%) |
May 13, 2015 | 79.40 | 79.40 | 78.91 | 79.07 | 169,852 | -0.18(-0.23%) |
May 12, 2015 | 79.20 | 79.37 | 79.03 | 79.25 | 117,366 | +0.07(+0.09%) |
May 11, 2015 | 79.51 | 79.56 | 79.18 | 79.18 | 278,173 | -0.43(-0.54%) |
May 08, 2015 | 79.70 | 79.82 | 79.52 | 79.61 | 98,919 | +0.05(+0.06%) |
May 07, 2015 | 79.31 | 79.61 | 79.31 | 79.56 | 190,679 | +0.35(+0.44%) |
May 06, 2015 | 79.39 | 79.54 | 79.18 | 79.21 | 407,185 | -0.41(-0.51%) |
May 05, 2015 | 79.82 | 79.82 | 79.39 | 79.62 | 465,965 | -0.29(-0.37%) |
May 04, 2015 | 80.04 | 80.13 | 79.84 | 79.91 | 349,777 | -0.05(-0.06%) |
May 01, 2015 | 80.00 | 80.16 | 79.85 | 79.96 | 466,868 | -0.26(-0.32%) |
Apr 30, 2015 | 80.14 | 80.36 | 80.04 | 80.22 | 501,941 | -0.06(-0.07%) |
Apr 29, 2015 | 80.16 | 80.35 | 80.04 | 80.28 | 242,335 | -0.22(-0.27%) |
Apr 28, 2015 | 80.72 | 80.75 | 80.43 | 80.49 | 240,981 | -0.34(-0.42%) |
Apr 27, 2015 | 80.93 | 80.93 | 80.65 | 80.83 | 234,217 | -0.01(-0.02%) |
Apr 24, 2015 | 80.82 | 80.97 | 80.71 | 80.85 | 80,806 | +0.10(+0.12%) |
Apr 23, 2015 | 80.83 | 80.92 | 80.64 | 80.75 | 273,025 | +0.11(+0.14%) |
Apr 22, 2015 | 81.02 | 81.02 | 80.58 | 80.64 | 530,819 | -0.42(-0.52%) |
Apr 21, 2015 | 81.15 | 81.24 | 81.01 | 81.06 | 154,364 | -0.10(-0.12%) |
Apr 20, 2015 | 81.18 | 81.25 | 81.00 | 81.15 | 1,029,484 | -0.03(-0.04%) |
Apr 17, 2015 | 81.10 | 81.29 | 80.95 | 81.18 | 906,537 | +0.07(+0.09%) |
Apr 16, 2015 | 81.20 | 81.20 | 80.93 | 81.11 | 513,891 | +0.00(+0.00%) |
Apr 15, 2015 | 81.12 | 81.29 | 81.05 | 81.11 | 165,323 | +0.06(+0.07%) |
Apr 14, 2015 | 81.13 | 81.20 | 81.02 | 81.05 | 477,381 | -0.10(-0.12%) |
Apr 13, 2015 | 81.13 | 81.15 | 80.93 | 81.15 | 103,982 | +0.18(+0.23%) |
Apr 10, 2015 | 81.02 | 81.20 | 80.90 | 80.96 | 346,177 | +0.13(+0.16%) |
Apr 09, 2015 | 80.99 | 81.09 | 80.76 | 80.83 | 324,474 | -0.04(-0.05%) |
Apr 08, 2015 | 81.04 | 81.07 | 80.82 | 80.87 | 232,478 | -0.27(-0.33%) |
Apr 07, 2015 | 80.96 | 81.17 | 80.87 | 81.13 | 246,826 | +0.24(+0.30%) |
Apr 06, 2015 | 80.96 | 81.08 | 80.78 | 80.89 | 261,695 | +0.07(+0.09%) |
Apr 02, 2015 | 81.29 | 80.82 | 80.82 | 80.82 | 268,288 | -0.38(-0.47%) |
Apr 01, 2015 | 80.88 | 81.31 | 80.82 | 81.20 | 402,810 | +0.25(+0.31%) |
Mar 31, 2015 | 80.72 | 81.02 | 80.72 | 80.95 | 550,193 | +0.19(+0.24%) |
Mar 30, 2015 | 80.71 | 80.84 | 80.55 | 80.76 | 196,029 | -0.04(-0.05%) |
Mar 27, 2015 | 80.59 | 80.90 | 80.59 | 80.79 | 121,430 | +0.39(+0.48%) |
Mar 26, 2015 | 80.57 | 80.67 | 80.35 | 80.41 | 327,369 | -0.46(-0.57%) |
Mar 25, 2015 | 81.07 | 81.07 | 80.79 | 80.87 | 148,758 | -0.04(-0.05%) |
Mar 24, 2015 | 80.85 | 80.96 | 80.72 | 80.91 | 183,290 | +0.12(+0.14%) |
Mar 23, 2015 | 80.87 | 81.09 | 80.72 | 80.79 | 305,186 | -0.07(-0.08%) |
Mar 20, 2015 | 81.04 | 81.22 | 80.81 | 80.86 | 165,311 | +0.07(+0.09%) |
Mar 19, 2015 | 80.68 | 80.90 | 80.60 | 80.79 | 305,602 | +0.07(+0.09%) |
Mar 18, 2015 | 80.45 | 80.72 | 80.24 | 80.71 | 350,114 | +0.40(+0.50%) |
Mar 17, 2015 | 80.23 | 80.35 | 80.10 | 80.31 | 204,832 | +0.11(+0.14%) |
Mar 16, 2015 | 80.25 | 80.25 | 80.07 | 80.20 | 126,495 | -0.02(-0.02%) |
Mar 13, 2015 | 80.17 | 80.36 | 80.07 | 80.21 | 107,621 | +0.08(+0.10%) |
Mar 12, 2015 | 80.41 | 80.44 | 80.08 | 80.13 | 233,742 | -0.18(-0.23%) |
Mar 11, 2015 | 80.16 | 80.33 | 80.01 | 80.32 | 196,628 | +0.19(+0.24%) |
Mar 10, 2015 | 79.98 | 80.13 | 79.86 | 80.13 | 294,827 | +0.24(+0.30%) |
Mar 09, 2015 | 79.63 | 79.91 | 79.63 | 79.88 | 412,168 | +0.26(+0.32%) |
Mar 06, 2015 | 80.03 | 80.09 | 79.62 | 79.63 | 181,358 | -0.61(-0.76%) |
Mar 05, 2015 | 80.19 | 80.24 | 80.07 | 80.24 | 127,931 | +0.12(+0.15%) |
Mar 04, 2015 | 80.13 | 80.21 | 80.06 | 80.12 | 175,649 | +0.09(+0.11%) |
Mar 03, 2015 | 80.12 | 80.19 | 79.99 | 80.03 | 148,309 | -0.10(-0.12%) |
Mar 02, 2015 | 80.49 | 80.49 | 80.13 | 80.13 | 189,976 | -0.25(-0.31%) |
Feb 27, 2015 | 80.35 | 80.54 | 80.24 | 80.38 | 398,971 | +0.09(+0.11%) |
Feb 26, 2015 | 80.42 | 80.51 | 80.21 | 80.29 | 250,321 | -0.18(-0.23%) |
Feb 25, 2015 | 80.40 | 80.52 | 80.29 | 80.47 | 282,830 | +0.12(+0.16%) |
Feb 24, 2015 | 80.03 | 80.41 | 79.96 | 80.35 | 258,204 | +0.36(+0.45%) |
Feb 23, 2015 | 79.81 | 80.03 | 79.75 | 79.99 | 246,698 | +0.26(+0.33%) |
Feb 20, 2015 | 79.81 | 80.16 | 79.72 | 79.72 | 215,602 | -0.12(-0.16%) |
Feb 19, 2015 | 79.95 | 79.98 | 79.74 | 79.85 | 157,105 | -0.14(-0.17%) |
Feb 18, 2015 | 79.77 | 80.00 | 79.62 | 79.99 | 162,861 | +0.23(+0.29%) |
Feb 17, 2015 | 79.95 | 80.09 | 79.75 | 79.75 | 554,707 | -0.22(-0.27%) |
Feb 13, 2015 | 80.00 | 79.97 | 79.97 | 79.97 | 1,094,905 | -0.07(-0.09%) |
Feb 12, 2015 | 80.16 | 80.19 | 80.02 | 80.05 | 192,825 | -0.04(-0.05%) |
Feb 11, 2015 | 80.07 | 80.16 | 79.89 | 80.09 | 206,447 | +0.07(+0.09%) |
Feb 10, 2015 | 80.11 | 80.22 | 80.00 | 80.02 | 187,566 | -0.20(-0.25%) |
Feb 09, 2015 | 80.21 | 80.38 | 80.07 | 80.21 | 148,137 | +0.23(+0.29%) |
Feb 06, 2015 | 80.29 | 80.29 | 79.97 | 79.98 | 429,696 | -0.48(-0.60%) |
Feb 05, 2015 | 80.60 | 80.60 | 80.40 | 80.46 | 299,094 | -0.14(-0.17%) |
Feb 04, 2015 | 80.44 | 80.63 | 80.24 | 80.60 | 254,398 | +0.10(+0.13%) |
Feb 03, 2015 | 80.79 | 80.83 | 80.43 | 80.50 | 429,824 | -0.44(-0.54%) |
Feb 02, 2015 | 80.73 | 80.97 | 80.70 | 80.94 | 195,173 | -0.12(-0.14%) |
Jan 30, 2015 | 80.85 | 81.06 | 80.85 | 81.06 | 611,759 | +0.54(+0.67%) |
Jan 29, 2015 | 80.60 | 80.73 | 80.44 | 80.52 | 162,647 | -0.07(-0.09%) |
Jan 28, 2015 | 80.32 | 80.77 | 80.32 | 80.59 | 282,849 | +0.19(+0.24%) |
Jan 27, 2015 | 80.48 | 80.48 | 80.24 | 80.40 | 238,546 | +0.12(+0.15%) |
Jan 26, 2015 | 80.31 | 80.41 | 80.19 | 80.27 | 422,274 | +0.03(+0.04%) |
Jan 23, 2015 | 80.11 | 80.36 | 80.11 | 80.24 | 164,659 | +0.26(+0.32%) |
Jan 22, 2015 | 80.12 | 80.13 | 79.83 | 79.99 | 128,377 | -0.09(-0.11%) |
Jan 21, 2015 | 80.03 | 80.25 | 80.00 | 80.08 | 371,999 | -0.12(-0.16%) |
Jan 20, 2015 | 80.12 | 80.26 | 80.04 | 80.20 | 151,701 | +0.26(+0.32%) |
Jan 16, 2015 | 80.11 | 80.19 | 79.94 | 79.94 | 387,412 | -0.18(-0.23%) |
Jan 15, 2015 | 79.84 | 80.21 | 79.78 | 80.13 | 200,327 | +0.39(+0.49%) |
Jan 14, 2015 | 79.78 | 79.89 | 79.67 | 79.74 | 207,932 | +0.15(+0.19%) |
Jan 13, 2015 | 79.50 | 79.65 | 79.45 | 79.59 | 206,477 | -0.01(-0.01%) |
Jan 12, 2015 | 79.47 | 79.64 | 79.43 | 79.59 | 124,373 | +0.18(+0.22%) |
Jan 09, 2015 | 79.22 | 79.51 | 79.20 | 79.42 | 298,868 | +0.12(+0.15%) |
Jan 08, 2015 | 79.22 | 79.32 | 79.13 | 79.30 | 177,910 | -0.07(-0.08%) |
Jan 07, 2015 | 79.32 | 79.44 | 79.16 | 79.37 | 289,426 | +0.06(+0.07%) |
Jan 06, 2015 | 79.18 | 79.50 | 79.12 | 79.31 | 293,888 | +0.18(+0.23%) |
Jan 05, 2015 | 78.98 | 79.15 | 78.86 | 79.13 | 142,221 | +0.23(+0.29%) |
Jan 02, 2015 | 78.60 | 78.90 | 78.58 | 78.90 | 378,751 | +0.46(+0.59%) |
Dec 31, 2014 | 78.39 | 78.44 | 78.44 | 78.44 | 278,421 | +0.01(+0.02%) |
Dec 30, 2014 | 78.44 | 78.53 | 78.38 | 78.42 | 274,293 | +0.10(+0.12%) |
Dec 29, 2014 | 78.44 | 78.45 | 78.20 | 78.33 | 173,542 | +0.15(+0.19%) |
Dec 26, 2014 | 78.19 | 78.26 | 78.13 | 78.18 | 86,865 | -0.09(-0.12%) |
Dec 24, 2014 | 78.07 | 78.28 | 78.28 | 78.28 | 104,975 | +0.13(+0.17%) |
Dec 23, 2014 | 78.33 | 78.46 | 78.15 | 78.15 | 203,087 | -0.34(-0.43%) |
Dec 22, 2014 | 78.32 | 78.49 | 78.32 | 78.48 | 156,337 | +0.14(+0.17%) |
Dec 19, 2014 | 78.17 | 78.37 | 78.16 | 78.35 | 158,351 | +0.22(+0.29%) |
Dec 18, 2014 | 78.18 | 78.25 | 78.12 | 78.12 | 125,891 | -0.20(-0.26%) |
Dec 17, 2014 | 78.52 | 78.53 | 78.33 | 78.33 | 265,957 | -0.14(-0.18%) |
Dec 16, 2014 | 78.58 | 78.58 | 78.36 | 78.47 | 107,265 | +0.02(+0.03%) |
Dec 15, 2014 | 78.56 | 78.58 | 78.43 | 78.45 | 231,683 | -0.16(-0.20%) |
Dec 12, 2014 | 78.46 | 78.65 | 78.42 | 78.61 | 199,303 | +0.36(+0.46%) |
Dec 11, 2014 | 78.50 | 78.50 | 78.25 | 78.25 | 588,043 | -0.30(-0.38%) |
Dec 10, 2014 | 78.31 | 78.55 | 78.25 | 78.54 | 291,150 | +0.24(+0.30%) |
Dec 09, 2014 | 78.36 | 78.45 | 78.28 | 78.30 | 207,036 | +0.01(+0.01%) |
Dec 08, 2014 | 78.22 | 78.30 | 78.15 | 78.30 | 175,596 | +0.07(+0.09%) |
Dec 05, 2014 | 78.31 | 78.35 | 78.15 | 78.22 | 238,159 | -0.13(-0.17%) |
Dec 04, 2014 | 78.27 | 78.40 | 78.25 | 78.36 | 302,215 | +0.07(+0.10%) |
Dec 03, 2014 | 78.25 | 78.31 | 78.22 | 78.28 | 88,922 | -0.05(-0.06%) |
Dec 02, 2014 | 78.40 | 78.43 | 78.24 | 78.33 | 481,401 | -0.15(-0.19%) |
Dec 01, 2014 | 78.63 | 78.84 | 78.40 | 78.48 | 358,059 | +0.04(+0.05%) |
Nov 28, 2014 | 78.40 | 78.55 | 78.30 | 78.45 | 149,408 | +0.12(+0.16%) |
Nov 26, 2014 | 78.35 | 78.33 | 78.33 | 78.33 | 143,512 | +0.05(+0.06%) |
Nov 25, 2014 | 78.13 | 78.28 | 78.13 | 78.28 | 193,701 | +0.21(+0.27%) |
Nov 24, 2014 | 78.09 | 78.10 | 78.02 | 78.06 | 198,160 | +0.01(+0.01%) |
Nov 21, 2014 | 77.95 | 78.05 | 77.90 | 78.05 | 234,419 | +0.22(+0.28%) |
Nov 20, 2014 | 78.02 | 78.02 | 77.79 | 77.83 | 300,827 | +0.02(+0.03%) |
Nov 19, 2014 | 77.72 | 77.89 | 77.71 | 77.81 | 426,958 | -0.04(-0.05%) |
Nov 18, 2014 | 77.83 | 77.90 | 77.74 | 77.86 | 79,354 | +0.06(+0.07%) |
Nov 17, 2014 | 77.90 | 77.98 | 77.75 | 77.80 | 237,504 | -0.04(-0.05%) |
Nov 14, 2014 | 77.75 | 77.87 | 77.68 | 77.83 | 255,234 | +0.11(+0.14%) |
Nov 13, 2014 | 77.71 | 77.81 | 77.68 | 77.73 | 160,741 | +0.06(+0.07%) |
Nov 12, 2014 | 77.76 | 77.81 | 77.63 | 77.67 | 230,230 | +0.05(+0.06%) |
Nov 11, 2014 | 77.69 | 77.74 | 77.57 | 77.62 | 142,079 | -0.07(-0.09%) |
Nov 10, 2014 | 77.91 | 77.91 | 77.66 | 77.69 | 111,646 | -0.22(-0.28%) |
Nov 07, 2014 | 77.69 | 77.92 | 77.65 | 77.91 | 247,540 | +0.36(+0.46%) |
Nov 06, 2014 | 77.62 | 77.69 | 77.51 | 77.56 | 296,747 | -0.11(-0.15%) |
Nov 05, 2014 | 77.66 | 77.72 | 77.61 | 77.67 | 174,549 | +0.02(+0.03%) |
Nov 04, 2014 | 77.70 | 77.76 | 77.60 | 77.65 | 361,600 | +0.00(+0.00%) |
Nov 03, 2014 | 77.65 | 77.65 | 77.51 | 77.65 | 363,784 | +0.05(+0.06%) |
Oct 31, 2014 | 77.66 | 77.78 | 77.58 | 77.60 | 714,342 | -0.01(-0.01%) |
Oct 30, 2014 | 77.56 | 77.70 | 77.48 | 77.61 | 634,388 | +0.16(+0.21%) |
Oct 29, 2014 | 77.68 | 77.70 | 77.37 | 77.44 | 676,125 | -0.23(-0.29%) |
Oct 28, 2014 | 77.74 | 77.76 | 77.65 | 77.67 | 388,645 | -0.13(-0.16%) |
Oct 27, 2014 | 77.73 | 77.80 | 77.71 | 77.80 | 407,515 | +0.09(+0.12%) |
Oct 24, 2014 | 77.64 | 77.73 | 77.63 | 77.70 | 455,481 | +0.07(+0.09%) |
Oct 23, 2014 | 77.57 | 77.68 | 77.53 | 77.63 | 409,396 | -0.03(-0.04%) |
Oct 22, 2014 | 77.67 | 77.70 | 77.63 | 77.66 | 599,504 | +0.02(+0.03%) |
Oct 21, 2014 | 77.76 | 77.76 | 77.61 | 77.64 | 1,191,537 | -0.13(-0.16%) |
Oct 20, 2014 | 77.82 | 77.85 | 77.71 | 77.77 | 429,677 | -0.01(-0.01%) |
Oct 17, 2014 | 77.80 | 77.85 | 77.73 | 77.78 | 646,388 | -0.12(-0.16%) |
Oct 16, 2014 | 77.90 | 78.04 | 77.78 | 77.90 | 816,479 | -0.01(-0.01%) |
Oct 15, 2014 | 78.37 | 78.48 | 77.90 | 77.90 | 595,539 | +0.01(+0.02%) |
Oct 14, 2014 | 77.90 | 77.97 | 77.83 | 77.89 | 1,482,804 | +0.04(+0.05%) |
Oct 13, 2014 | 77.72 | 77.98 | 77.63 | 77.85 | 464,692 | +0.13(+0.16%) |
Oct 10, 2014 | 77.63 | 77.73 | 77.63 | 77.72 | 533,372 | +0.11(+0.14%) |
Oct 09, 2014 | 77.61 | 77.69 | 77.53 | 77.61 | 954,759 | -0.04(-0.05%) |
Oct 08, 2014 | 77.59 | 77.70 | 77.41 | 77.66 | 1,560,192 | +0.04(+0.05%) |
Oct 07, 2014 | 77.48 | 77.66 | 77.48 | 77.62 | 889,789 | +0.18(+0.23%) |
Oct 06, 2014 | 77.29 | 77.47 | 77.29 | 77.44 | 1,119,712 | +0.36(+0.46%) |
Oct 03, 2014 | 77.16 | 77.21 | 77.04 | 77.09 | 1,583,030 | -0.25(-0.32%) |
Oct 02, 2014 | 77.37 | 77.44 | 77.24 | 77.34 | 1,948,402 | -0.04(-0.06%) |
Oct 01, 2014 | 77.03 | 77.38 | 77.02 | 77.38 | 1,882,754 | +0.26(+0.34%) |
Sep 30, 2014 | 76.94 | 77.12 | 76.94 | 77.12 | 2,672,696 | +0.09(+0.12%) |
Sep 29, 2014 | 77.04 | 77.10 | 77.03 | 77.03 | 2,595,110 | +0.11(+0.15%) |
Sep 26, 2014 | 77.01 | 77.13 | 76.89 | 76.91 | 7,117,761 | -0.25(-0.32%) |
Sep 25, 2014 | 77.05 | 77.22 | 77.05 | 77.16 | 512,886 | +0.10(+0.13%) |
Sep 24, 2014 | 77.21 | 77.23 | 77.03 | 77.06 | 530,810 | -0.21(-0.27%) |
Sep 23, 2014 | 77.22 | 77.27 | 77.08 | 77.27 | 337,313 | +0.06(+0.08%) |
Sep 22, 2014 | 77.12 | 77.22 | 77.07 | 77.20 | 233,823 | +0.13(+0.17%) |
Sep 19, 2014 | 76.97 | 77.07 | 76.89 | 77.07 | 124,747 | +0.22(+0.29%) |
Sep 18, 2014 | 76.87 | 76.91 | 76.79 | 76.85 | 230,228 | -0.03(-0.04%) |
Sep 17, 2014 | 76.98 | 77.01 | 76.85 | 76.88 | 391,954 | -0.06(-0.07%) |
Sep 16, 2014 | 76.98 | 76.98 | 76.83 | 76.93 | 257,254 | +0.01(+0.01%) |
Sep 15, 2014 | 77.07 | 77.08 | 76.87 | 76.93 | 222,390 | +0.06(+0.08%) |
Sep 12, 2014 | 76.96 | 76.96 | 76.84 | 76.86 | 174,528 | -0.22(-0.28%) |
Sep 11, 2014 | 77.13 | 77.17 | 77.03 | 77.08 | 123,892 | +0.11(+0.14%) |
Sep 10, 2014 | 77.20 | 77.20 | 76.98 | 76.98 | 267,198 | -0.26(-0.33%) |
Sep 09, 2014 | 77.26 | 77.30 | 77.17 | 77.23 | 252,657 | -0.01(-0.01%) |
Sep 08, 2014 | 77.46 | 77.46 | 77.24 | 77.24 | 261,574 | -0.08(-0.10%) |
Sep 05, 2014 | 77.45 | 77.46 | 77.27 | 77.32 | 236,421 | +0.03(+0.04%) |
Sep 04, 2014 | 77.36 | 77.43 | 77.28 | 77.29 | 564,845 | -0.07(-0.09%) |
Sep 03, 2014 | 77.32 | 77.45 | 77.32 | 77.36 | 199,597 | -0.03(-0.04%) |
Sep 02, 2014 | 77.45 | 77.47 | 77.36 | 77.39 | 153,007 | -0.20(-0.26%) |
Aug 29, 2014 | 77.52 | 77.59 | 77.59 | 77.59 | 311,678 | +0.01(+0.01%) |
Aug 28, 2014 | 77.49 | 77.58 | 77.42 | 77.58 | 190,412 | +0.10(+0.13%) |
Aug 27, 2014 | 77.46 | 77.50 | 77.37 | 77.48 | 383,213 | +0.13(+0.17%) |
Aug 26, 2014 | 77.37 | 77.37 | 77.28 | 77.35 | 250,798 | +0.06(+0.08%) |
Aug 25, 2014 | 77.25 | 77.34 | 77.20 | 77.28 | 387,547 | +0.11(+0.14%) |
Aug 22, 2014 | 77.23 | 77.28 | 77.13 | 77.18 | 164,773 | -0.01(-0.01%) |
Aug 21, 2014 | 77.13 | 77.26 | 77.13 | 77.18 | 299,446 | +0.03(+0.04%) |
Aug 20, 2014 | 77.25 | 77.28 | 77.11 | 77.16 | 218,407 | -0.04(-0.05%) |
Aug 19, 2014 | 77.35 | 77.35 | 77.16 | 77.19 | 592,420 | -0.04(-0.05%) |
Aug 18, 2014 | 77.28 | 77.29 | 77.21 | 77.23 | 167,345 | -0.09(-0.12%) |
Aug 15, 2014 | 77.27 | 77.50 | 77.27 | 77.32 | 524,975 | +0.09(+0.12%) |
Aug 14, 2014 | 77.14 | 77.23 | 77.14 | 77.23 | 326,263 | +0.12(+0.16%) |
Aug 13, 2014 | 77.01 | 77.09 | 76.94 | 77.11 | 422,788 | +0.16(+0.21%) |
Aug 12, 2014 | 76.96 | 77.06 | 76.90 | 76.94 | 200,639 | +0.02(+0.03%) |
Aug 11, 2014 | 77.01 | 77.04 | 76.92 | 76.92 | 349,824 | -0.01(-0.02%) |
Aug 08, 2014 | 76.96 | 77.04 | 76.88 | 76.94 | 405,515 | -0.10(-0.13%) |
Aug 07, 2014 | 76.90 | 77.04 | 76.80 | 77.04 | 249,767 | +0.17(+0.22%) |
Aug 06, 2014 | 76.90 | 76.96 | 76.84 | 76.87 | 535,843 | +0.04(+0.05%) |
Aug 05, 2014 | 76.82 | 76.92 | 76.76 | 76.83 | 318,576 | +0.00(+0.00%) |
Aug 04, 2014 | 76.96 | 77.01 | 76.83 | 76.83 | 271,540 | -0.19(-0.25%) |
Aug 01, 2014 | 76.76 | 77.02 | 76.66 | 77.02 | 689,239 | +0.26(+0.34%) |
Jul 31, 2014 | 76.70 | 76.80 | 76.58 | 76.76 | 401,130 | +0.04(+0.06%) |
Jul 30, 2014 | 76.85 | 76.90 | 76.72 | 76.72 | 301,728 | -0.23(-0.30%) |
Jul 29, 2014 | 76.97 | 77.02 | 76.91 | 76.95 | 438,733 | -0.06(-0.07%) |
Jul 28, 2014 | 76.94 | 77.01 | 76.91 | 77.01 | 241,818 | +0.08(+0.11%) |
Jul 25, 2014 | 76.90 | 77.01 | 76.86 | 76.92 | 207,490 | +0.11(+0.15%) |
Jul 24, 2014 | 76.87 | 76.89 | 76.81 | 76.81 | 98,512 | -0.14(-0.18%) |
Jul 23, 2014 | 76.94 | 76.98 | 76.92 | 76.95 | 226,706 | +0.05(+0.06%) |
Jul 22, 2014 | 76.89 | 76.95 | 76.84 | 76.90 | 185,362 | +0.07(+0.09%) |
Jul 21, 2014 | 76.81 | 76.92 | 76.77 | 76.83 | 241,931 | +0.06(+0.08%) |
Jul 18, 2014 | 76.85 | 76.86 | 76.71 | 76.77 | 184,834 | -0.18(-0.24%) |
Jul 17, 2014 | 76.83 | 76.95 | 76.75 | 76.95 | 197,122 | +0.23(+0.30%) |
Jul 16, 2014 | 76.68 | 76.77 | 76.63 | 76.72 | 135,682 | +0.03(+0.03%) |
Jul 15, 2014 | 76.70 | 76.78 | 76.63 | 76.69 | 134,245 | +0.01(+0.01%) |
Jul 14, 2014 | 76.70 | 76.72 | 76.63 | 76.68 | 157,419 | -0.01(-0.02%) |
Jul 11, 2014 | 76.65 | 76.77 | 76.64 | 76.70 | 256,288 | -0.01(-0.02%) |
Jul 10, 2014 | 76.87 | 76.87 | 76.71 | 76.71 | 426,791 | +0.01(+0.01%) |
Jul 09, 2014 | 76.60 | 76.74 | 76.51 | 76.70 | 202,152 | +0.02(+0.03%) |
Jul 08, 2014 | 76.63 | 76.70 | 76.60 | 76.68 | 175,592 | +0.09(+0.12%) |
Jul 07, 2014 | 76.48 | 76.59 | 76.48 | 76.59 | 143,962 | +0.09(+0.12%) |
Jul 03, 2014 | 76.38 | 76.50 | 76.50 | 76.50 | 207,047 | +0.00(+0.00%) |
Jul 02, 2014 | 76.56 | 76.59 | 76.46 | 76.50 | 472,025 | -0.20(-0.26%) |
Jul 01, 2014 | 76.74 | 76.79 | 76.64 | 76.70 | 283,961 | -0.11(-0.15%) |
Jun 30, 2014 | 76.82 | 76.86 | 76.76 | 76.81 | 350,232 | +0.00(+0.00%) |
Jun 27, 2014 | 76.77 | 76.83 | 76.75 | 76.81 | 267,956 | +0.04(+0.06%) |
Jun 26, 2014 | 76.70 | 76.77 | 76.64 | 76.77 | 286,462 | +0.08(+0.11%) |
Jun 25, 2014 | 76.65 | 76.74 | 76.63 | 76.68 | 224,588 | +0.04(+0.06%) |
Jun 24, 2014 | 76.58 | 76.68 | 76.51 | 76.64 | 240,297 | +0.24(+0.31%) |
Jun 23, 2014 | 76.53 | 76.54 | 76.39 | 76.40 | 241,767 | -0.27(-0.35%) |
Jun 20, 2014 | 76.55 | 76.67 | 76.44 | 76.67 | 211,041 | +0.15(+0.19%) |
Jun 19, 2014 | 76.54 | 76.70 | 76.41 | 76.52 | 213,916 | -0.01(-0.01%) |
Jun 18, 2014 | 76.42 | 76.55 | 76.39 | 76.53 | 241,944 | +0.12(+0.16%) |
Jun 17, 2014 | 76.46 | 76.46 | 76.37 | 76.41 | 223,003 | -0.12(-0.16%) |
Jun 16, 2014 | 76.51 | 76.53 | 76.43 | 76.53 | 185,451 | -0.02(-0.03%) |
Jun 13, 2014 | 76.40 | 76.58 | 76.34 | 76.55 | 362,717 | -0.06(-0.07%) |
Jun 12, 2014 | 76.52 | 76.63 | 76.42 | 76.61 | 184,698 | +0.18(+0.23%) |
Jun 11, 2014 | 76.48 | 76.51 | 76.38 | 76.43 | 224,250 | -0.00(-0.00%) |
Jun 10, 2014 | 76.46 | 76.47 | 76.35 | 76.43 | 180,567 | +0.00(+0.00%) |
Jun 06, 2014 | 76.40 | 76.56 | 76.32 | 76.43 | 231,664 | +0.02(+0.03%) |
Jun 05, 2014 | 76.20 | 76.45 | 76.20 | 76.41 | 243,892 | +0.23(+0.30%) |
Jun 04, 2014 | 76.27 | 76.29 | 76.18 | 76.18 | 268,186 | -0.11(-0.15%) |
Jun 03, 2014 | 76.40 | 76.48 | 76.27 | 76.29 | 304,486 | -0.20(-0.27%) |