Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 77.54 | 77.56 | 76.99 | 77.11 | 764,043 | -0.44(-0.57%) |
May 28, 2015 | 77.47 | 77.59 | 77.19 | 77.55 | 436,397 | -0.04(-0.05%) |
May 27, 2015 | 77.24 | 77.72 | 77.12 | 77.59 | 674,050 | +0.46(+0.60%) |
May 26, 2015 | 77.65 | 77.65 | 76.93 | 77.12 | 741,464 | -0.77(-0.99%) |
May 22, 2015 | 77.98 | 77.90 | 77.90 | 77.90 | 434,704 | -0.26(-0.33%) |
May 21, 2015 | 77.86 | 78.22 | 77.79 | 78.16 | 639,029 | +0.24(+0.30%) |
May 20, 2015 | 77.96 | 78.17 | 77.77 | 77.92 | 613,196 | +0.02(+0.02%) |
May 19, 2015 | 77.88 | 78.03 | 77.69 | 77.90 | 664,569 | +0.01(+0.01%) |
May 18, 2015 | 77.62 | 78.00 | 77.62 | 77.90 | 488,173 | +0.17(+0.22%) |
May 15, 2015 | 77.64 | 77.72 | 77.47 | 77.72 | 447,965 | +0.11(+0.14%) |
May 14, 2015 | 77.36 | 77.65 | 77.36 | 77.62 | 575,790 | +0.57(+0.74%) |
May 13, 2015 | 77.18 | 77.36 | 76.92 | 77.05 | 845,395 | +0.05(+0.06%) |
May 12, 2015 | 76.92 | 77.19 | 76.60 | 77.00 | 646,267 | -0.19(-0.24%) |
May 11, 2015 | 77.64 | 77.65 | 77.17 | 77.19 | 983,999 | -0.42(-0.54%) |
May 08, 2015 | 77.40 | 77.65 | 77.26 | 77.60 | 455,622 | +0.96(+1.26%) |
May 07, 2015 | 76.44 | 76.83 | 76.19 | 76.64 | 542,962 | +0.12(+0.16%) |
May 06, 2015 | 77.10 | 77.23 | 76.05 | 76.52 | 694,508 | -0.24(-0.31%) |
May 05, 2015 | 77.47 | 77.72 | 76.73 | 76.75 | 776,517 | -0.83(-1.07%) |
May 04, 2015 | 77.39 | 77.70 | 77.35 | 77.59 | 627,778 | +0.39(+0.51%) |
May 01, 2015 | 76.87 | 77.24 | 76.76 | 77.19 | 726,883 | +0.63(+0.82%) |
Apr 30, 2015 | 76.97 | 77.11 | 76.29 | 76.57 | 871,616 | -0.56(-0.73%) |
Apr 29, 2015 | 76.87 | 77.35 | 76.80 | 77.13 | 688,048 | -0.07(-0.10%) |
Apr 28, 2015 | 76.79 | 77.21 | 76.43 | 77.20 | 605,074 | +0.41(+0.53%) |
Apr 27, 2015 | 77.22 | 77.32 | 76.72 | 76.80 | 547,522 | -0.27(-0.35%) |
Apr 24, 2015 | 77.15 | 77.15 | 76.93 | 77.06 | 390,134 | -0.08(-0.11%) |
Apr 23, 2015 | 76.78 | 77.40 | 76.75 | 77.15 | 974,248 | +0.27(+0.35%) |
Apr 22, 2015 | 76.70 | 77.01 | 76.29 | 76.88 | 661,871 | +0.34(+0.45%) |
Apr 21, 2015 | 76.88 | 77.18 | 76.39 | 76.53 | 528,301 | -0.34(-0.45%) |
Apr 20, 2015 | 76.68 | 77.15 | 76.68 | 76.88 | 592,808 | +0.55(+0.72%) |
Apr 17, 2015 | 76.82 | 76.82 | 76.00 | 76.33 | 1,396,838 | -0.86(-1.11%) |
Apr 16, 2015 | 77.19 | 77.47 | 76.98 | 77.19 | 528,441 | -0.12(-0.16%) |
Apr 15, 2015 | 77.09 | 77.54 | 77.02 | 77.31 | 456,450 | +0.47(+0.62%) |
Apr 14, 2015 | 76.57 | 76.94 | 76.35 | 76.84 | 697,099 | +0.27(+0.35%) |
Apr 13, 2015 | 76.85 | 77.00 | 76.55 | 76.57 | 698,609 | -0.33(-0.43%) |
Apr 10, 2015 | 76.62 | 76.92 | 76.53 | 76.90 | 737,598 | +0.51(+0.67%) |
Apr 09, 2015 | 75.96 | 76.51 | 75.74 | 76.39 | 921,774 | +0.43(+0.57%) |
Apr 08, 2015 | 75.83 | 76.24 | 75.70 | 75.96 | 977,643 | +0.09(+0.12%) |
Apr 07, 2015 | 76.13 | 76.32 | 75.87 | 75.87 | 658,966 | -0.24(-0.32%) |
Apr 06, 2015 | 75.21 | 76.37 | 75.19 | 76.11 | 895,827 | +0.60(+0.80%) |
Apr 02, 2015 | 75.17 | 75.51 | 75.51 | 75.51 | 848,562 | +0.26(+0.35%) |
Apr 01, 2015 | 75.45 | 75.45 | 74.89 | 75.25 | 1,138,351 | -0.24(-0.31%) |
Mar 31, 2015 | 75.69 | 75.92 | 75.38 | 75.48 | 797,198 | -0.54(-0.71%) |
Mar 30, 2015 | 75.42 | 76.20 | 75.42 | 76.02 | 585,188 | +1.09(+1.46%) |
Mar 27, 2015 | 74.89 | 75.03 | 74.71 | 74.93 | 572,123 | +0.06(+0.08%) |
Mar 26, 2015 | 74.89 | 75.23 | 74.56 | 74.87 | 785,913 | -0.19(-0.25%) |
Mar 25, 2015 | 75.98 | 76.07 | 75.06 | 75.06 | 883,210 | -0.75(-0.99%) |
Mar 24, 2015 | 76.37 | 76.37 | 75.79 | 75.81 | 1,066,474 | -0.58(-0.75%) |
Mar 23, 2015 | 76.42 | 76.81 | 76.38 | 76.38 | 926,747 | -0.03(-0.04%) |
Mar 20, 2015 | 75.96 | 76.63 | 75.96 | 76.42 | 1,560,922 | +0.71(+0.94%) |
Mar 19, 2015 | 76.02 | 76.10 | 75.54 | 75.70 | 503,818 | -0.68(-0.89%) |
Mar 18, 2015 | 75.19 | 76.66 | 75.01 | 76.38 | 938,070 | +1.00(+1.32%) |
Mar 17, 2015 | 75.39 | 75.56 | 75.07 | 75.39 | 852,722 | -0.35(-0.46%) |
Mar 16, 2015 | 75.03 | 75.78 | 75.03 | 75.73 | 864,782 | +0.96(+1.29%) |
Mar 13, 2015 | 75.15 | 75.15 | 74.24 | 74.77 | 1,464,914 | -0.51(-0.68%) |
Mar 12, 2015 | 74.69 | 75.31 | 74.69 | 75.28 | 2,032,495 | +0.97(+1.31%) |
Mar 11, 2015 | 74.51 | 74.56 | 74.19 | 74.31 | 1,548,804 | -0.02(-0.03%) |
Mar 10, 2015 | 74.99 | 74.99 | 74.32 | 74.33 | 1,658,547 | -1.22(-1.61%) |
Mar 09, 2015 | 75.43 | 75.74 | 75.38 | 75.55 | 419,377 | +0.26(+0.34%) |
Mar 06, 2015 | 76.03 | 76.20 | 75.14 | 75.29 | 766,860 | -1.06(-1.39%) |
Mar 05, 2015 | 76.41 | 76.41 | 76.13 | 76.35 | 438,368 | +0.11(+0.15%) |
Mar 04, 2015 | 76.35 | 76.64 | 75.96 | 76.24 | 477,452 | -0.41(-0.53%) |
Mar 03, 2015 | 76.72 | 76.85 | 76.50 | 76.64 | 472,465 | -0.20(-0.26%) |
Mar 02, 2015 | 76.57 | 76.87 | 76.46 | 76.85 | 610,693 | +0.24(+0.32%) |
Feb 27, 2015 | 76.72 | 76.88 | 76.59 | 76.60 | 826,780 | -0.19(-0.25%) |
Feb 26, 2015 | 77.05 | 77.05 | 76.52 | 76.80 | 379,227 | -0.26(-0.34%) |
Feb 25, 2015 | 77.10 | 77.23 | 76.91 | 77.06 | 377,107 | -0.11(-0.14%) |
Feb 24, 2015 | 76.74 | 77.23 | 76.72 | 77.16 | 443,101 | +0.43(+0.56%) |
Feb 23, 2015 | 76.69 | 76.75 | 76.50 | 76.73 | 383,267 | -0.18(-0.23%) |
Feb 20, 2015 | 76.40 | 76.92 | 75.97 | 76.91 | 678,737 | +0.37(+0.49%) |
Feb 19, 2015 | 76.46 | 76.72 | 76.24 | 76.54 | 512,920 | -0.19(-0.24%) |
Feb 18, 2015 | 76.65 | 76.85 | 76.55 | 76.72 | 591,591 | -0.19(-0.25%) |
Feb 17, 2015 | 76.64 | 76.95 | 76.46 | 76.92 | 463,098 | +0.14(+0.18%) |
Feb 13, 2015 | 76.57 | 76.78 | 76.78 | 76.78 | 489,654 | +0.28(+0.36%) |
Feb 12, 2015 | 76.13 | 76.55 | 76.09 | 76.50 | 972,766 | +0.71(+0.94%) |
Feb 11, 2015 | 75.78 | 76.01 | 75.42 | 75.79 | 1,320,364 | -0.11(-0.15%) |
Feb 10, 2015 | 75.65 | 76.01 | 75.26 | 75.90 | 423,227 | +0.60(+0.80%) |
Feb 09, 2015 | 75.26 | 75.68 | 75.12 | 75.30 | 428,981 | -0.28(-0.36%) |
Feb 06, 2015 | 75.75 | 76.17 | 75.39 | 75.58 | 535,029 | +0.05(+0.06%) |
Feb 05, 2015 | 75.05 | 75.57 | 75.00 | 75.53 | 536,568 | +0.75(+1.00%) |
Feb 04, 2015 | 74.89 | 75.30 | 74.61 | 74.79 | 689,291 | -0.41(-0.54%) |
Feb 03, 2015 | 74.26 | 75.21 | 74.26 | 75.19 | 1,552,806 | +1.36(+1.84%) |
Feb 02, 2015 | 72.86 | 73.88 | 72.36 | 73.83 | 2,312,692 | +1.21(+1.66%) |
Jan 30, 2015 | 72.93 | 73.63 | 72.56 | 72.62 | 1,470,817 | -0.97(-1.32%) |
Jan 29, 2015 | 73.02 | 73.70 | 72.35 | 73.59 | 883,090 | +0.63(+0.87%) |
Jan 28, 2015 | 74.61 | 74.61 | 72.90 | 72.96 | 871,298 | -1.32(-1.78%) |
Jan 27, 2015 | 74.23 | 74.66 | 73.91 | 74.28 | 621,429 | -0.70(-0.93%) |
Jan 26, 2015 | 74.64 | 75.02 | 74.34 | 74.98 | 2,540,200 | +0.24(+0.33%) |
Jan 23, 2015 | 75.20 | 75.30 | 74.71 | 74.74 | 614,809 | -0.69(-0.91%) |
Jan 22, 2015 | 74.64 | 75.45 | 74.14 | 75.43 | 852,281 | +1.06(+1.43%) |
Jan 21, 2015 | 73.81 | 74.52 | 73.59 | 74.36 | 870,691 | +0.41(+0.55%) |
Jan 20, 2015 | 74.19 | 74.24 | 73.36 | 73.96 | 764,691 | +0.06(+0.09%) |
Jan 16, 2015 | 72.72 | 73.98 | 72.72 | 73.89 | 1,127,415 | +0.96(+1.32%) |
Jan 15, 2015 | 73.67 | 73.93 | 72.89 | 72.93 | 1,485,277 | -0.63(-0.86%) |
Jan 14, 2015 | 73.13 | 73.61 | 72.55 | 73.56 | 1,644,222 | -0.53(-0.71%) |
Jan 13, 2015 | 74.95 | 75.30 | 73.54 | 74.09 | 1,197,853 | -0.31(-0.41%) |
Jan 12, 2015 | 75.12 | 75.12 | 74.15 | 74.40 | 603,723 | -0.62(-0.83%) |
Jan 09, 2015 | 75.86 | 75.89 | 74.83 | 75.02 | 917,826 | -0.77(-1.02%) |
Jan 08, 2015 | 75.04 | 75.85 | 74.93 | 75.79 | 668,641 | +1.31(+1.76%) |
Jan 07, 2015 | 74.21 | 74.65 | 74.01 | 74.48 | 1,299,138 | +0.74(+1.00%) |
Jan 06, 2015 | 74.62 | 74.77 | 73.38 | 73.74 | 1,315,445 | -0.69(-0.93%) |
Jan 05, 2015 | 75.56 | 75.60 | 74.28 | 74.43 | 1,736,460 | -1.56(-2.06%) |
Jan 02, 2015 | 76.19 | 76.42 | 75.57 | 75.99 | 2,193,839 | -0.03(-0.04%) |
Dec 31, 2014 | 76.97 | 76.03 | 76.03 | 76.03 | 645,677 | -0.79(-1.03%) |
Dec 30, 2014 | 76.97 | 76.98 | 76.78 | 76.82 | 443,399 | -0.26(-0.34%) |
Dec 29, 2014 | 76.98 | 77.27 | 76.88 | 77.08 | 318,468 | +0.11(+0.14%) |
Dec 26, 2014 | 77.10 | 77.19 | 76.96 | 76.98 | 310,260 | +0.12(+0.16%) |
Dec 24, 2014 | 77.02 | 76.85 | 76.85 | 76.85 | 204,495 | -0.03(-0.04%) |
Dec 23, 2014 | 76.77 | 77.08 | 76.72 | 76.89 | 934,377 | +0.40(+0.53%) |
Dec 22, 2014 | 76.26 | 76.48 | 76.10 | 76.48 | 874,984 | +0.27(+0.35%) |
Dec 19, 2014 | 75.94 | 76.44 | 75.81 | 76.22 | 1,723,764 | +0.42(+0.55%) |
Dec 18, 2014 | 75.08 | 75.80 | 74.66 | 75.80 | 1,297,176 | +1.81(+2.45%) |
Dec 17, 2014 | 72.78 | 74.12 | 72.69 | 73.99 | 2,378,239 | +1.47(+2.02%) |
Dec 16, 2014 | 72.57 | 74.12 | 72.49 | 72.52 | 2,250,726 | -0.37(-0.51%) |
Dec 15, 2014 | 73.80 | 73.95 | 72.61 | 72.89 | 1,953,034 | -0.48(-0.65%) |
Dec 12, 2014 | 74.15 | 74.48 | 73.33 | 73.36 | 1,109,736 | -1.34(-1.79%) |
Dec 11, 2014 | 74.61 | 75.45 | 74.54 | 74.70 | 856,056 | +0.34(+0.46%) |
Dec 10, 2014 | 75.36 | 75.36 | 74.25 | 74.36 | 1,280,639 | -1.18(-1.57%) |
Dec 09, 2014 | 74.91 | 75.61 | 74.79 | 75.55 | 755,057 | -0.17(-0.22%) |
Dec 08, 2014 | 76.02 | 76.21 | 75.48 | 75.72 | 761,767 | -0.47(-0.61%) |
Dec 05, 2014 | 76.11 | 76.25 | 76.05 | 76.19 | 572,096 | +0.14(+0.19%) |
Dec 04, 2014 | 76.06 | 76.22 | 75.64 | 76.04 | 1,131,887 | -0.15(-0.20%) |
Dec 03, 2014 | 75.94 | 76.29 | 75.90 | 76.19 | 570,948 | +0.29(+0.38%) |
Dec 02, 2014 | 75.34 | 75.99 | 75.34 | 75.90 | 530,334 | +0.55(+0.73%) |
Dec 01, 2014 | 75.32 | 75.51 | 75.12 | 75.36 | 1,346,800 | -0.28(-0.37%) |
Nov 28, 2014 | 75.74 | 75.89 | 75.52 | 75.64 | 337,594 | -0.34(-0.45%) |
Nov 26, 2014 | 75.82 | 75.98 | 75.98 | 75.98 | 397,547 | +0.13(+0.17%) |
Nov 25, 2014 | 76.02 | 76.06 | 75.65 | 75.85 | 642,591 | -0.11(-0.15%) |
Nov 24, 2014 | 76.05 | 76.13 | 75.83 | 75.96 | 492,872 | +0.08(+0.11%) |
Nov 21, 2014 | 76.19 | 76.23 | 75.64 | 75.88 | 466,396 | +0.43(+0.57%) |
Nov 20, 2014 | 74.97 | 75.45 | 74.94 | 75.45 | 477,749 | +0.15(+0.20%) |
Nov 19, 2014 | 75.32 | 75.40 | 74.98 | 75.30 | 437,826 | -0.08(-0.11%) |
Nov 18, 2014 | 75.11 | 75.52 | 75.09 | 75.38 | 451,057 | +0.33(+0.44%) |
Nov 17, 2014 | 74.71 | 75.10 | 74.66 | 75.05 | 429,943 | +0.23(+0.30%) |
Nov 14, 2014 | 74.78 | 74.93 | 74.67 | 74.82 | 549,656 | +0.06(+0.09%) |
Nov 13, 2014 | 74.82 | 75.00 | 74.44 | 74.76 | 1,041,005 | -0.01(-0.01%) |
Nov 12, 2014 | 74.61 | 74.84 | 74.56 | 74.77 | 780,691 | -0.17(-0.23%) |
Nov 11, 2014 | 74.92 | 75.00 | 74.81 | 74.94 | 1,095,613 | +0.04(+0.05%) |
Nov 10, 2014 | 74.80 | 74.92 | 74.63 | 74.90 | 636,592 | +0.17(+0.23%) |
Nov 07, 2014 | 74.55 | 74.80 | 74.41 | 74.73 | 579,883 | +0.15(+0.21%) |
Nov 06, 2014 | 74.27 | 74.58 | 73.95 | 74.57 | 509,920 | +0.27(+0.36%) |
Nov 05, 2014 | 74.14 | 74.31 | 73.90 | 74.31 | 588,114 | +0.63(+0.85%) |
Nov 04, 2014 | 73.69 | 73.83 | 73.32 | 73.68 | 556,472 | -0.17(-0.23%) |
Nov 03, 2014 | 73.95 | 74.16 | 73.70 | 73.85 | 917,029 | -0.04(-0.05%) |
Oct 31, 2014 | 73.87 | 73.97 | 73.48 | 73.89 | 929,927 | +0.80(+1.09%) |
Oct 30, 2014 | 72.44 | 73.28 | 72.38 | 73.09 | 992,663 | +0.37(+0.51%) |
Oct 29, 2014 | 72.87 | 72.91 | 72.19 | 72.72 | 1,235,788 | -0.01(-0.01%) |
Oct 28, 2014 | 72.21 | 72.74 | 72.12 | 72.73 | 815,308 | +0.77(+1.06%) |
Oct 27, 2014 | 71.83 | 72.10 | 72.10 | 71.96 | 608,085 | -0.14(-0.19%) |
Oct 24, 2014 | 71.73 | 72.15 | 71.42 | 72.10 | 1,054,126 | +0.51(+0.71%) |
Oct 23, 2014 | 71.66 | 72.06 | 71.53 | 71.59 | 1,095,437 | +0.58(+0.82%) |
Oct 22, 2014 | 71.59 | 71.81 | 70.97 | 71.01 | 927,184 | -0.41(-0.58%) |
Oct 21, 2014 | 70.57 | 71.51 | 70.54 | 71.42 | 1,403,412 | +1.23(+1.76%) |
Oct 20, 2014 | 69.46 | 70.22 | 69.46 | 70.19 | 1,315,984 | +0.53(+0.76%) |
Oct 17, 2014 | 69.55 | 70.06 | 69.32 | 69.66 | 2,031,602 | +0.81(+1.17%) |
Oct 16, 2014 | 67.94 | 69.33 | 67.66 | 68.85 | 2,092,541 | +0.00(+0.00%) |
Oct 15, 2014 | 69.54 | 69.11 | 67.27 | 68.85 | 3,043,820 | -0.69(-0.99%) |
Oct 14, 2014 | 69.77 | 70.31 | 69.28 | 69.54 | 2,489,010 | +0.12(+0.17%) |
Oct 13, 2014 | 70.40 | 70.70 | 69.40 | 69.42 | 1,773,050 | -1.01(-1.43%) |
Oct 10, 2014 | 70.92 | 71.41 | 70.41 | 70.42 | 1,910,974 | -0.57(-0.81%) |
Oct 09, 2014 | 72.33 | 72.45 | 70.96 | 71.00 | 1,996,279 | -1.50(-2.07%) |
Oct 08, 2014 | 71.37 | 72.55 | 71.02 | 72.49 | 1,235,699 | +1.19(+1.67%) |
Oct 07, 2014 | 72.13 | 72.25 | 71.30 | 71.30 | 1,182,812 | -1.13(-1.56%) |
Oct 06, 2014 | 72.75 | 72.91 | 72.17 | 72.43 | 804,308 | -0.02(-0.03%) |
Oct 03, 2014 | 72.16 | 72.58 | 71.93 | 72.45 | 908,015 | +0.75(+1.05%) |
Oct 02, 2014 | 71.62 | 71.95 | 71.04 | 71.70 | 1,446,441 | +0.01(+0.01%) |
Oct 01, 2014 | 72.52 | 72.53 | 71.59 | 71.70 | 2,359,489 | -0.89(-1.23%) |
Sep 30, 2014 | 72.85 | 73.03 | 72.42 | 72.59 | 869,637 | -0.19(-0.25%) |
Sep 29, 2014 | 72.46 | 72.91 | 72.34 | 72.78 | 809,566 | -0.19(-0.25%) |
Sep 26, 2014 | 72.58 | 73.15 | 72.42 | 72.96 | 588,559 | +0.43(+0.59%) |
Sep 25, 2014 | 73.45 | 73.49 | 72.49 | 72.53 | 783,997 | -1.06(-1.45%) |
Sep 24, 2014 | 73.16 | 73.65 | 72.95 | 73.60 | 623,253 | +0.45(+0.62%) |
Sep 23, 2014 | 73.38 | 73.65 | 73.13 | 73.14 | 609,738 | -0.51(-0.70%) |
Sep 22, 2014 | 74.00 | 74.06 | 73.55 | 73.66 | 742,403 | -0.55(-0.75%) |
Sep 19, 2014 | 74.46 | 74.51 | 74.06 | 74.21 | 630,177 | +0.04(+0.05%) |
Sep 18, 2014 | 74.06 | 74.26 | 73.99 | 74.17 | 702,135 | +0.27(+0.37%) |
Sep 17, 2014 | 73.91 | 74.23 | 73.56 | 73.90 | 1,025,017 | +0.09(+0.12%) |
Sep 16, 2014 | 73.14 | 73.99 | 73.14 | 73.81 | 438,018 | +0.53(+0.72%) |
Sep 15, 2014 | 73.15 | 73.39 | 72.97 | 73.28 | 451,151 | +0.14(+0.19%) |
Sep 12, 2014 | 73.50 | 73.54 | 72.92 | 73.14 | 483,010 | -0.45(-0.61%) |
Sep 11, 2014 | 73.18 | 73.59 | 73.12 | 73.59 | 403,012 | +0.17(+0.23%) |
Sep 10, 2014 | 73.30 | 73.46 | 73.03 | 73.42 | 748,659 | +0.11(+0.15%) |
Sep 09, 2014 | 73.70 | 73.70 | 73.15 | 73.31 | 996,820 | -0.47(-0.64%) |
Sep 08, 2014 | 74.00 | 74.04 | 73.62 | 73.79 | 1,329,308 | -0.30(-0.41%) |
Sep 05, 2014 | 73.69 | 74.10 | 73.49 | 74.09 | 368,006 | +0.31(+0.42%) |
Sep 04, 2014 | 73.91 | 74.21 | 73.53 | 73.78 | 762,390 | -0.09(-0.12%) |
Sep 03, 2014 | 74.00 | 74.07 | 73.76 | 73.87 | 419,229 | +0.18(+0.24%) |
Sep 02, 2014 | 73.90 | 73.92 | 73.42 | 73.69 | 464,704 | -0.17(-0.23%) |
Aug 29, 2014 | 73.72 | 73.86 | 73.86 | 73.86 | 498,072 | +0.23(+0.32%) |
Aug 28, 2014 | 73.36 | 73.64 | 73.34 | 73.62 | 622,141 | -0.05(-0.07%) |
Aug 27, 2014 | 73.62 | 73.72 | 73.52 | 73.67 | 567,394 | +0.07(+0.10%) |
Aug 26, 2014 | 73.53 | 73.82 | 73.53 | 73.60 | 475,401 | +0.07(+0.10%) |
Aug 25, 2014 | 73.47 | 73.65 | 73.41 | 73.53 | 550,694 | +0.40(+0.55%) |
Aug 22, 2014 | 73.34 | 73.40 | 73.04 | 73.13 | 483,519 | -0.28(-0.38%) |
Aug 21, 2014 | 73.13 | 73.51 | 73.10 | 73.41 | 416,477 | +0.38(+0.53%) |
Aug 20, 2014 | 72.76 | 73.10 | 72.72 | 73.02 | 450,587 | +0.19(+0.26%) |
Aug 19, 2014 | 72.69 | 72.90 | 72.60 | 72.83 | 517,077 | +0.31(+0.43%) |
Aug 18, 2014 | 72.38 | 72.55 | 72.29 | 72.52 | 541,396 | +0.53(+0.73%) |
Aug 15, 2014 | 72.38 | 72.38 | 71.54 | 71.99 | 1,261,603 | -0.14(-0.19%) |
Aug 14, 2014 | 71.94 | 72.13 | 71.86 | 72.13 | 712,780 | +0.26(+0.37%) |
Aug 13, 2014 | 71.67 | 71.92 | 71.54 | 71.86 | 681,373 | +0.42(+0.58%) |
Aug 12, 2014 | 71.46 | 71.65 | 71.28 | 71.44 | 540,603 | -0.05(-0.07%) |
Aug 11, 2014 | 71.69 | 71.82 | 71.48 | 71.49 | 1,364,066 | +0.14(+0.20%) |
Aug 08, 2014 | 70.63 | 71.24 | 70.53 | 71.35 | 779,052 | +0.85(+1.21%) |
Aug 07, 2014 | 71.25 | 71.29 | 70.35 | 70.50 | 960,933 | -0.39(-0.55%) |
Aug 06, 2014 | 70.43 | 71.18 | 70.43 | 70.89 | 1,103,089 | +0.10(+0.15%) |
Aug 05, 2014 | 71.35 | 71.44 | 70.57 | 70.79 | 1,082,790 | -0.79(-1.11%) |
Aug 04, 2014 | 71.16 | 71.69 | 70.90 | 71.58 | 628,214 | +0.47(+0.66%) |
Aug 01, 2014 | 71.16 | 71.51 | 70.76 | 71.11 | 1,129,591 | -0.21(-0.29%) |
Jul 31, 2014 | 72.21 | 72.37 | 71.29 | 71.32 | 978,802 | -1.43(-1.96%) |
Jul 30, 2014 | 73.08 | 73.14 | 72.42 | 72.74 | 854,320 | -0.10(-0.13%) |
Jul 29, 2014 | 73.34 | 73.39 | 72.84 | 72.84 | 685,612 | -0.34(-0.47%) |
Jul 28, 2014 | 73.10 | 73.25 | 72.74 | 73.18 | 479,835 | +0.08(+0.11%) |
Jul 25, 2014 | 73.26 | 73.28 | 72.98 | 73.10 | 470,044 | -0.29(-0.39%) |
Jul 24, 2014 | 73.40 | 73.53 | 73.34 | 73.39 | 326,967 | +0.04(+0.05%) |
Jul 23, 2014 | 73.27 | 73.40 | 73.16 | 73.35 | 814,122 | +0.09(+0.12%) |
Jul 22, 2014 | 73.18 | 73.38 | 73.17 | 73.26 | 675,372 | +0.26(+0.36%) |
Jul 21, 2014 | 72.88 | 73.05 | 72.65 | 73.00 | 446,511 | -0.11(-0.15%) |
Jul 18, 2014 | 72.76 | 73.17 | 72.66 | 73.11 | 585,124 | +0.61(+0.84%) |
Jul 17, 2014 | 73.07 | 73.35 | 72.45 | 72.50 | 1,112,959 | -0.79(-1.08%) |
Jul 16, 2014 | 73.18 | 73.31 | 73.05 | 73.30 | 559,747 | +0.41(+0.56%) |
Jul 15, 2014 | 72.93 | 73.07 | 72.61 | 72.89 | 859,910 | +0.05(+0.07%) |
Jul 14, 2014 | 72.94 | 73.00 | 72.80 | 72.84 | 770,086 | +0.27(+0.38%) |
Jul 11, 2014 | 72.50 | 72.62 | 72.32 | 72.57 | 433,738 | -0.01(-0.01%) |
Jul 10, 2014 | 72.22 | 72.72 | 72.17 | 72.57 | 932,003 | -0.26(-0.36%) |
Jul 09, 2014 | 72.75 | 72.90 | 72.61 | 72.84 | 490,108 | +0.26(+0.36%) |
Jul 08, 2014 | 72.80 | 72.80 | 72.46 | 72.57 | 838,099 | -0.32(-0.44%) |
Jul 07, 2014 | 73.00 | 73.02 | 72.78 | 72.90 | 471,314 | -0.23(-0.32%) |
Jul 03, 2014 | 72.98 | 73.13 | 73.13 | 73.13 | 352,468 | +0.35(+0.48%) |
Jul 02, 2014 | 72.78 | 72.90 | 72.69 | 72.78 | 538,977 | +0.03(+0.04%) |
Jul 01, 2014 | 72.50 | 72.96 | 72.50 | 72.74 | 929,624 | +0.38(+0.53%) |
Jun 30, 2014 | 72.45 | 72.57 | 72.33 | 72.36 | 663,698 | -0.08(-0.11%) |
Jun 27, 2014 | 72.20 | 72.48 | 72.13 | 72.44 | 596,236 | +0.03(+0.04%) |
Jun 26, 2014 | 72.49 | 72.49 | 71.94 | 72.41 | 377,927 | -0.08(-0.11%) |
Jun 25, 2014 | 72.21 | 72.53 | 72.17 | 72.49 | 395,341 | +0.13(+0.18%) |
Jun 24, 2014 | 72.66 | 72.97 | 72.28 | 72.36 | 684,285 | -0.46(-0.64%) |
Jun 23, 2014 | 72.82 | 72.88 | 72.69 | 72.82 | 357,428 | +0.02(+0.02%) |
Jun 20, 2014 | 72.84 | 72.84 | 72.71 | 72.81 | 449,871 | +0.18(+0.24%) |
Jun 19, 2014 | 72.54 | 72.64 | 72.38 | 72.63 | 441,282 | +0.17(+0.23%) |
Jun 18, 2014 | 71.96 | 72.50 | 71.83 | 72.46 | 618,741 | +0.52(+0.72%) |
Jun 17, 2014 | 71.64 | 71.99 | 71.55 | 71.95 | 457,671 | +0.21(+0.29%) |
Jun 16, 2014 | 71.64 | 71.87 | 71.49 | 71.74 | 383,640 | +0.06(+0.08%) |
Jun 13, 2014 | 71.51 | 71.71 | 71.40 | 71.68 | 461,000 | +0.34(+0.48%) |
Jun 12, 2014 | 71.67 | 71.73 | 71.22 | 71.34 | 696,761 | -0.39(-0.54%) |
Jun 11, 2014 | 71.82 | 71.86 | 71.63 | 71.73 | 914,113 | -0.33(-0.45%) |
Jun 10, 2014 | 71.87 | 72.07 | 71.85 | 72.06 | 503,862 | +0.10(+0.14%) |
Jun 06, 2014 | 71.74 | 72.00 | 71.69 | 71.95 | 525,354 | +0.36(+0.51%) |
Jun 05, 2014 | 71.30 | 71.65 | 71.01 | 71.59 | 851,737 | +0.49(+0.69%) |
Jun 04, 2014 | 70.97 | 71.19 | 70.91 | 71.10 | 1,030,814 | +0.05(+0.07%) |
Jun 03, 2014 | 70.86 | 71.11 | 70.86 | 71.05 | 498,466 | +0.02(+0.02%) |