Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 89.70 | 89.96 | 89.56 | 89.92 | 3,918,444 | +0.21(+0.24%) |
Feb 26, 2015 | 90.07 | 90.18 | 89.65 | 89.70 | 1,614,927 | -0.49(-0.54%) |
Feb 25, 2015 | 90.01 | 90.21 | 89.87 | 90.19 | 2,742,317 | +0.08(+0.09%) |
Feb 24, 2015 | 89.37 | 90.14 | 89.18 | 90.11 | 2,562,441 | +0.58(+0.65%) |
Feb 23, 2015 | 89.44 | 89.53 | 89.37 | 89.53 | 2,968,419 | +0.30(+0.34%) |
Feb 20, 2015 | 89.34 | 89.56 | 88.94 | 89.22 | 2,195,958 | +0.13(+0.15%) |
Feb 19, 2015 | 89.06 | 89.38 | 88.99 | 89.09 | 3,746,098 | -0.01(-0.02%) |
Feb 18, 2015 | 88.84 | 89.33 | 88.74 | 89.11 | 4,364,281 | +0.32(+0.36%) |
Feb 17, 2015 | 89.08 | 89.16 | 88.63 | 88.79 | 4,023,536 | -0.41(-0.46%) |
Feb 13, 2015 | 89.54 | 89.20 | 89.20 | 89.20 | 2,802,199 | -0.35(-0.40%) |
Feb 12, 2015 | 89.33 | 89.65 | 89.25 | 89.56 | 5,480,001 | +0.23(+0.26%) |
Feb 11, 2015 | 89.35 | 89.36 | 89.06 | 89.33 | 3,033,749 | +0.06(+0.07%) |
Feb 10, 2015 | 89.50 | 89.55 | 89.25 | 89.27 | 3,495,171 | -0.24(-0.27%) |
Feb 09, 2015 | 89.74 | 89.78 | 89.41 | 89.51 | 3,287,374 | +0.06(+0.07%) |
Feb 06, 2015 | 90.04 | 90.13 | 89.43 | 89.45 | 3,492,574 | -0.95(-1.05%) |
Feb 05, 2015 | 90.50 | 90.57 | 90.33 | 90.40 | 2,423,688 | -0.29(-0.32%) |
Feb 04, 2015 | 90.26 | 90.71 | 90.21 | 90.69 | 4,347,557 | +0.13(+0.14%) |
Feb 03, 2015 | 90.85 | 90.94 | 90.45 | 90.56 | 3,831,355 | -0.74(-0.81%) |
Feb 02, 2015 | 90.98 | 91.34 | 90.84 | 91.30 | 7,700,287 | +0.08(+0.09%) |
Jan 30, 2015 | 90.96 | 91.22 | 90.87 | 91.21 | 4,752,496 | +0.74(+0.82%) |
Jan 29, 2015 | 90.45 | 90.58 | 90.33 | 90.47 | 2,274,352 | -0.21(-0.24%) |
Jan 28, 2015 | 90.11 | 90.81 | 90.09 | 90.68 | 1,857,894 | +0.61(+0.68%) |
Jan 27, 2015 | 90.32 | 90.43 | 89.97 | 90.07 | 1,722,239 | +0.07(+0.07%) |
Jan 26, 2015 | 90.08 | 90.17 | 89.82 | 90.01 | 3,189,086 | -0.02(-0.02%) |
Jan 23, 2015 | 89.89 | 90.12 | 89.85 | 90.03 | 1,950,854 | +0.52(+0.58%) |
Jan 22, 2015 | 89.73 | 89.79 | 89.27 | 89.51 | 2,632,845 | -0.04(-0.05%) |
Jan 21, 2015 | 89.88 | 89.90 | 89.32 | 89.55 | 2,550,815 | -0.04(-0.04%) |
Jan 20, 2015 | 89.61 | 89.87 | 89.55 | 89.59 | 2,239,413 | +0.21(+0.23%) |
Jan 16, 2015 | 89.61 | 89.76 | 89.25 | 89.38 | 1,796,315 | -0.50(-0.56%) |
Jan 15, 2015 | 89.48 | 90.02 | 89.42 | 89.88 | 2,949,158 | +0.46(+0.52%) |
Jan 14, 2015 | 89.61 | 89.69 | 89.34 | 89.42 | 3,337,148 | +0.15(+0.17%) |
Jan 13, 2015 | 89.18 | 89.29 | 89.02 | 89.26 | 1,994,322 | +0.08(+0.09%) |
Jan 12, 2015 | 89.04 | 89.23 | 88.99 | 89.18 | 2,645,798 | +0.17(+0.19%) |
Jan 09, 2015 | 88.66 | 89.10 | 88.64 | 89.01 | 2,078,704 | +0.24(+0.27%) |
Jan 08, 2015 | 88.83 | 88.84 | 88.62 | 88.78 | 2,929,594 | -0.29(-0.32%) |
Jan 07, 2015 | 88.82 | 89.12 | 88.72 | 89.06 | 2,222,848 | +0.12(+0.13%) |
Jan 06, 2015 | 88.83 | 89.21 | 88.70 | 88.95 | 7,216,854 | +0.36(+0.41%) |
Jan 05, 2015 | 88.49 | 88.85 | 88.42 | 88.58 | 4,371,984 | +0.36(+0.41%) |
Jan 02, 2015 | 88.05 | 88.53 | 88.02 | 88.22 | 3,427,663 | +0.31(+0.35%) |
Dec 31, 2014 | 88.04 | 87.91 | 87.91 | 87.91 | 1,672,542 | +0.06(+0.07%) |
Dec 30, 2014 | 88.02 | 88.14 | 87.83 | 87.86 | 1,428,846 | +0.07(+0.08%) |
Dec 29, 2014 | 87.81 | 87.92 | 87.69 | 87.78 | 1,122,138 | +0.17(+0.19%) |
Dec 26, 2014 | 87.69 | 87.71 | 87.51 | 87.61 | 677,871 | +0.07(+0.08%) |
Dec 24, 2014 | 87.25 | 87.55 | 87.55 | 87.55 | 633,213 | +0.28(+0.32%) |
Dec 23, 2014 | 87.82 | 87.82 | 87.21 | 87.27 | 1,750,973 | -0.67(-0.76%) |
Dec 22, 2014 | 87.79 | 87.97 | 87.62 | 87.93 | 2,739,330 | +0.28(+0.32%) |
Dec 19, 2014 | 87.52 | 87.72 | 87.40 | 87.65 | 1,482,351 | -0.04(-0.05%) |
Dec 18, 2014 | 87.56 | 87.75 | 87.29 | 87.70 | 2,801,018 | +0.09(+0.10%) |
Dec 17, 2014 | 87.76 | 88.03 | 87.47 | 87.61 | 2,553,934 | +0.02(+0.03%) |
Dec 16, 2014 | 87.63 | 87.82 | 87.48 | 87.59 | 2,778,976 | -0.03(-0.03%) |
Dec 15, 2014 | 87.38 | 87.74 | 87.27 | 87.62 | 5,881,677 | +0.21(+0.24%) |
Dec 12, 2014 | 87.49 | 87.84 | 87.38 | 87.41 | 4,709,187 | +0.14(+0.16%) |
Dec 11, 2014 | 87.41 | 87.48 | 87.14 | 87.27 | 2,608,868 | -0.09(-0.10%) |
Dec 10, 2014 | 87.36 | 87.57 | 87.32 | 87.36 | 4,050,391 | -0.03(-0.03%) |
Dec 09, 2014 | 87.47 | 87.57 | 87.30 | 87.39 | 1,865,777 | +0.07(+0.08%) |
Dec 08, 2014 | 87.03 | 87.42 | 86.95 | 87.32 | 2,508,681 | +0.41(+0.47%) |
Dec 05, 2014 | 87.19 | 87.24 | 86.86 | 86.91 | 1,523,523 | -0.36(-0.41%) |
Dec 04, 2014 | 87.09 | 87.38 | 87.07 | 87.27 | 3,286,375 | +0.14(+0.16%) |
Dec 03, 2014 | 87.10 | 87.25 | 87.05 | 87.13 | 7,019,011 | +0.09(+0.10%) |
Dec 02, 2014 | 87.33 | 87.35 | 87.04 | 87.04 | 2,037,695 | -0.59(-0.67%) |
Dec 01, 2014 | 87.96 | 88.02 | 87.34 | 87.63 | 8,212,233 | -0.30(-0.35%) |
Nov 28, 2014 | 87.80 | 87.94 | 87.80 | 87.93 | 1,417,309 | +0.23(+0.27%) |
Nov 26, 2014 | 87.67 | 87.70 | 87.70 | 87.70 | 1,335,974 | +0.30(+0.34%) |
Nov 25, 2014 | 87.13 | 87.46 | 87.10 | 87.40 | 2,803,628 | +0.37(+0.43%) |
Nov 24, 2014 | 86.85 | 87.05 | 86.84 | 87.02 | 2,175,086 | +0.14(+0.16%) |
Nov 21, 2014 | 86.69 | 86.95 | 86.62 | 86.88 | 2,485,934 | +0.37(+0.43%) |
Nov 20, 2014 | 86.55 | 86.62 | 86.30 | 86.51 | 2,786,229 | +0.33(+0.38%) |
Nov 19, 2014 | 86.30 | 86.46 | 86.18 | 86.18 | 2,581,549 | -0.46(-0.53%) |
Nov 18, 2014 | 86.55 | 86.66 | 86.52 | 86.64 | 2,735,411 | +0.07(+0.08%) |
Nov 17, 2014 | 86.87 | 86.90 | 86.52 | 86.57 | 2,417,454 | -0.20(-0.24%) |
Nov 14, 2014 | 86.58 | 86.92 | 86.54 | 86.77 | 2,437,609 | +0.11(+0.13%) |
Nov 13, 2014 | 86.79 | 86.81 | 86.63 | 86.66 | 2,907,019 | -0.10(-0.11%) |
Nov 12, 2014 | 87.01 | 87.12 | 86.66 | 86.76 | 2,637,863 | -0.01(-0.01%) |
Nov 11, 2014 | 86.77 | 86.83 | 86.69 | 86.77 | 1,100,287 | -0.01(-0.01%) |
Nov 10, 2014 | 87.12 | 87.13 | 86.77 | 86.77 | 2,336,136 | -0.44(-0.50%) |
Nov 07, 2014 | 86.77 | 87.22 | 86.77 | 87.21 | 2,362,759 | +0.55(+0.63%) |
Nov 06, 2014 | 86.83 | 86.92 | 86.64 | 86.66 | 1,992,159 | -0.26(-0.30%) |
Nov 05, 2014 | 86.99 | 87.02 | 86.84 | 86.93 | 2,356,315 | -0.16(-0.18%) |
Nov 04, 2014 | 86.99 | 87.23 | 86.96 | 87.09 | 2,943,762 | +0.12(+0.14%) |
Nov 03, 2014 | 86.97 | 87.11 | 86.86 | 86.96 | 9,043,584 | -0.17(-0.20%) |
Oct 31, 2014 | 87.11 | 87.21 | 86.91 | 87.14 | 2,593,627 | -0.01(-0.02%) |
Oct 30, 2014 | 87.22 | 87.40 | 87.11 | 87.15 | 3,481,567 | +0.06(+0.07%) |
Oct 29, 2014 | 87.21 | 87.25 | 86.78 | 87.09 | 4,894,876 | -0.16(-0.18%) |
Oct 28, 2014 | 87.41 | 87.43 | 87.21 | 87.25 | 3,030,873 | -0.29(-0.33%) |
Oct 27, 2014 | 87.43 | 87.43 | 87.43 | 87.54 | 2,665,967 | +0.11(+0.13%) |
Oct 24, 2014 | 87.38 | 87.58 | 87.33 | 87.43 | 2,366,431 | +0.04(+0.04%) |
Oct 23, 2014 | 87.40 | 87.51 | 87.22 | 87.40 | 1,928,868 | -0.17(-0.19%) |
Oct 22, 2014 | 87.57 | 87.63 | 87.46 | 87.57 | 1,310,666 | -0.15(-0.17%) |
Oct 21, 2014 | 87.62 | 87.79 | 87.58 | 87.71 | 1,575,060 | -0.05(-0.06%) |
Oct 20, 2014 | 87.82 | 87.83 | 87.62 | 87.76 | 2,376,676 | +0.16(+0.18%) |
Oct 17, 2014 | 87.66 | 87.76 | 87.43 | 87.60 | 2,106,100 | -0.04(-0.04%) |
Oct 16, 2014 | 88.16 | 88.19 | 87.54 | 87.64 | 3,054,058 | -0.20(-0.22%) |
Oct 15, 2014 | 87.77 | 89.39 | 87.71 | 87.84 | 4,791,599 | +0.07(+0.07%) |
Oct 14, 2014 | 87.68 | 87.80 | 87.54 | 87.77 | 3,871,008 | +0.20(+0.23%) |
Oct 13, 2014 | 87.56 | 87.75 | 87.47 | 87.57 | 2,394,370 | +0.23(+0.26%) |
Oct 10, 2014 | 87.33 | 87.38 | 87.19 | 87.35 | 1,878,326 | +0.07(+0.08%) |
Oct 09, 2014 | 87.42 | 87.57 | 87.26 | 87.27 | 2,446,398 | -0.37(-0.42%) |
Oct 08, 2014 | 87.33 | 87.68 | 87.06 | 87.64 | 3,147,135 | +0.45(+0.51%) |
Oct 07, 2014 | 87.09 | 87.35 | 87.00 | 87.19 | 2,585,615 | +0.31(+0.36%) |
Oct 06, 2014 | 86.82 | 87.00 | 86.79 | 86.88 | 2,545,210 | +0.04(+0.05%) |
Oct 03, 2014 | 86.57 | 86.85 | 86.43 | 86.84 | 3,473,002 | +0.25(+0.29%) |
Oct 02, 2014 | 86.60 | 86.73 | 86.43 | 86.59 | 2,590,201 | -0.01(-0.01%) |
Oct 01, 2014 | 86.38 | 86.75 | 86.34 | 86.60 | 2,702,869 | +0.52(+0.61%) |
Sep 30, 2014 | 86.01 | 86.22 | 85.95 | 86.07 | 2,357,007 | +0.12(+0.14%) |
Sep 29, 2014 | 86.00 | 86.08 | 85.83 | 85.95 | 4,983,340 | -0.04(-0.04%) |
Sep 26, 2014 | 85.83 | 86.01 | 85.48 | 85.99 | 4,525,647 | -0.19(-0.22%) |
Sep 25, 2014 | 85.96 | 86.23 | 85.95 | 86.17 | 1,888,828 | +0.25(+0.30%) |
Sep 24, 2014 | 86.07 | 86.09 | 85.87 | 85.92 | 1,080,540 | -0.20(-0.24%) |
Sep 23, 2014 | 86.04 | 86.12 | 85.96 | 86.12 | 1,242,185 | +0.14(+0.16%) |
Sep 22, 2014 | 85.95 | 86.04 | 85.85 | 85.99 | 2,375,298 | +0.08(+0.09%) |
Sep 19, 2014 | 85.67 | 85.93 | 85.55 | 85.91 | 1,015,027 | +0.33(+0.39%) |
Sep 18, 2014 | 85.48 | 85.61 | 85.42 | 85.57 | 2,089,366 | +0.15(+0.18%) |
Sep 17, 2014 | 85.77 | 85.85 | 85.37 | 85.42 | 2,421,848 | -0.23(-0.27%) |
Sep 16, 2014 | 85.67 | 85.85 | 85.60 | 85.65 | 2,153,096 | -0.01(-0.02%) |
Sep 15, 2014 | 85.83 | 85.87 | 85.63 | 85.67 | 4,911,055 | +0.02(+0.03%) |
Sep 12, 2014 | 85.81 | 85.93 | 85.62 | 85.64 | 1,781,335 | -0.41(-0.48%) |
Sep 11, 2014 | 86.20 | 86.31 | 86.06 | 86.06 | 1,785,749 | -0.07(-0.08%) |
Sep 10, 2014 | 86.09 | 86.21 | 86.06 | 86.12 | 2,602,446 | -0.14(-0.16%) |
Sep 09, 2014 | 86.42 | 86.43 | 86.26 | 86.26 | 2,545,666 | -0.23(-0.27%) |
Sep 08, 2014 | 86.79 | 86.86 | 86.47 | 86.50 | 1,556,177 | -0.15(-0.17%) |
Sep 05, 2014 | 86.83 | 86.93 | 86.56 | 86.64 | 2,138,956 | +0.01(+0.02%) |
Sep 04, 2014 | 87.03 | 87.12 | 86.60 | 86.63 | 6,732,707 | -0.62(-0.71%) |
Sep 03, 2014 | 86.98 | 87.25 | 86.94 | 87.25 | 1,151,362 | +0.12(+0.13%) |
Sep 02, 2014 | 87.18 | 87.28 | 87.06 | 87.13 | 4,798,194 | -0.42(-0.48%) |
Aug 29, 2014 | 87.44 | 87.55 | 87.55 | 87.55 | 1,732,561 | +0.07(+0.07%) |
Aug 28, 2014 | 87.49 | 87.56 | 87.36 | 87.48 | 1,515,369 | +0.19(+0.22%) |
Aug 27, 2014 | 87.20 | 87.33 | 87.14 | 87.29 | 1,945,315 | +0.15(+0.17%) |
Aug 26, 2014 | 87.16 | 87.19 | 87.02 | 87.15 | 1,005,582 | +0.06(+0.07%) |
Aug 25, 2014 | 87.04 | 87.09 | 86.92 | 87.09 | 1,092,619 | +0.14(+0.16%) |
Aug 22, 2014 | 86.84 | 87.04 | 86.64 | 86.95 | 1,397,288 | +0.11(+0.13%) |
Aug 21, 2014 | 86.68 | 86.86 | 86.68 | 86.84 | 2,503,812 | +0.30(+0.34%) |
Aug 20, 2014 | 86.71 | 86.71 | 86.48 | 86.54 | 1,028,460 | -0.20(-0.23%) |
Aug 19, 2014 | 86.94 | 86.96 | 86.62 | 86.74 | 2,147,275 | -0.06(-0.07%) |
Aug 18, 2014 | 86.89 | 86.94 | 86.73 | 86.80 | 2,237,093 | -0.20(-0.23%) |
Aug 15, 2014 | 86.81 | 87.21 | 86.77 | 86.99 | 2,382,118 | +0.30(+0.35%) |
Aug 14, 2014 | 86.73 | 86.76 | 86.54 | 86.69 | 2,333,525 | +0.09(+0.11%) |
Aug 13, 2014 | 86.43 | 86.62 | 86.40 | 86.59 | 3,113,654 | +0.17(+0.20%) |
Aug 12, 2014 | 86.54 | 86.55 | 86.38 | 86.42 | 2,654,627 | -0.04(-0.05%) |
Aug 11, 2014 | 86.50 | 86.60 | 86.41 | 86.46 | 1,061,787 | +0.04(+0.04%) |
Aug 08, 2014 | 86.59 | 86.70 | 86.41 | 86.43 | 1,443,905 | -0.02(-0.03%) |
Aug 07, 2014 | 86.35 | 86.49 | 86.25 | 86.45 | 2,533,250 | +0.23(+0.26%) |
Aug 06, 2014 | 86.48 | 86.48 | 86.21 | 86.22 | 2,478,484 | -0.15(-0.18%) |
Aug 05, 2014 | 86.16 | 86.39 | 86.04 | 86.38 | 3,328,055 | +0.09(+0.10%) |
Aug 04, 2014 | 86.30 | 86.41 | 86.19 | 86.29 | 2,450,744 | +0.02(+0.03%) |
Aug 01, 2014 | 85.77 | 86.31 | 85.73 | 86.27 | 3,806,419 | +0.44(+0.52%) |
Jul 31, 2014 | 85.69 | 85.96 | 85.69 | 85.83 | 2,930,657 | -0.24(-0.28%) |
Jul 30, 2014 | 86.21 | 86.28 | 85.93 | 86.06 | 1,803,757 | -0.40(-0.46%) |
Jul 29, 2014 | 86.53 | 86.55 | 86.35 | 86.46 | 1,087,777 | +0.08(+0.09%) |
Jul 28, 2014 | 86.45 | 86.52 | 86.32 | 86.38 | 1,782,657 | -0.10(-0.12%) |
Jul 25, 2014 | 86.42 | 86.48 | 86.31 | 86.48 | 905,262 | +0.33(+0.39%) |
Jul 24, 2014 | 86.23 | 86.27 | 86.14 | 86.15 | 1,123,495 | -0.34(-0.39%) |
Jul 23, 2014 | 86.48 | 86.55 | 86.45 | 86.49 | 2,207,089 | +0.10(+0.12%) |
Jul 22, 2014 | 86.38 | 86.44 | 86.28 | 86.39 | 1,405,430 | +0.07(+0.08%) |
Jul 21, 2014 | 86.42 | 86.49 | 86.30 | 86.32 | 1,177,700 | +0.00(+0.00%) |
Jul 18, 2014 | 86.40 | 86.43 | 86.20 | 86.32 | 744,925 | -0.12(-0.13%) |
Jul 17, 2014 | 86.28 | 86.51 | 86.19 | 86.44 | 1,171,158 | +0.33(+0.38%) |
Jul 16, 2014 | 86.00 | 86.14 | 85.93 | 86.11 | 1,331,358 | +0.20(+0.24%) |
Jul 15, 2014 | 85.94 | 86.17 | 85.79 | 85.91 | 1,093,205 | -0.09(-0.11%) |
Jul 14, 2014 | 86.05 | 86.10 | 85.96 | 86.01 | 953,618 | -0.18(-0.21%) |
Jul 11, 2014 | 86.04 | 86.23 | 86.04 | 86.19 | 1,739,445 | +0.27(+0.31%) |
Jul 10, 2014 | 86.11 | 86.13 | 85.90 | 85.92 | 723,847 | -0.07(-0.08%) |
Jul 09, 2014 | 85.80 | 86.06 | 85.69 | 85.98 | 1,155,772 | +0.14(+0.16%) |
Jul 08, 2014 | 85.78 | 85.90 | 85.76 | 85.85 | 1,790,708 | +0.32(+0.37%) |
Jul 07, 2014 | 85.44 | 85.59 | 85.39 | 85.53 | 1,684,068 | +0.15(+0.18%) |
Jul 03, 2014 | 85.25 | 85.38 | 85.38 | 85.38 | 895,631 | -0.09(-0.10%) |
Jul 02, 2014 | 85.66 | 85.66 | 85.41 | 85.46 | 4,527,826 | -0.30(-0.35%) |
Jul 01, 2014 | 85.94 | 86.04 | 85.76 | 85.77 | 7,525,840 | -0.33(-0.39%) |
Jun 30, 2014 | 86.23 | 86.24 | 86.04 | 86.10 | 1,187,560 | -0.08(-0.09%) |
Jun 27, 2014 | 86.29 | 86.35 | 86.18 | 86.18 | 1,010,220 | -0.01(-0.02%) |
Jun 26, 2014 | 86.09 | 86.29 | 86.09 | 86.19 | 967,727 | +0.16(+0.18%) |
Jun 25, 2014 | 86.22 | 86.22 | 86.01 | 86.04 | 1,145,617 | +0.09(+0.10%) |
Jun 24, 2014 | 85.83 | 85.96 | 85.62 | 85.95 | 1,077,103 | +0.36(+0.42%) |
Jun 23, 2014 | 85.70 | 85.75 | 85.54 | 85.59 | 1,154,227 | -0.01(-0.01%) |
Jun 20, 2014 | 85.36 | 85.63 | 85.32 | 85.59 | 1,595,526 | +0.17(+0.19%) |
Jun 19, 2014 | 85.83 | 85.84 | 85.34 | 85.43 | 845,904 | -0.30(-0.35%) |
Jun 18, 2014 | 85.44 | 85.73 | 85.31 | 85.73 | 1,096,105 | +0.49(+0.58%) |
Jun 17, 2014 | 85.46 | 85.46 | 85.23 | 85.24 | 838,194 | -0.29(-0.34%) |
Jun 16, 2014 | 85.48 | 85.64 | 85.47 | 85.53 | 1,014,360 | -0.01(-0.01%) |
Jun 13, 2014 | 85.28 | 85.62 | 85.25 | 85.54 | 657,565 | -0.01(-0.02%) |
Jun 12, 2014 | 85.32 | 85.62 | 85.23 | 85.55 | 1,335,427 | +0.27(+0.32%) |
Jun 11, 2014 | 85.27 | 85.39 | 85.21 | 85.28 | 702,907 | +0.06(+0.08%) |
Jun 10, 2014 | 85.24 | 85.30 | 85.19 | 85.21 | 1,051,023 | -0.33(-0.39%) |
Jun 06, 2014 | 85.51 | 85.74 | 85.46 | 85.54 | 1,541,244 | +0.18(+0.21%) |
Jun 05, 2014 | 85.22 | 85.44 | 85.13 | 85.36 | 1,109,451 | +0.18(+0.21%) |
Jun 04, 2014 | 85.34 | 85.35 | 85.17 | 85.18 | 1,750,212 | -0.04(-0.05%) |
Jun 03, 2014 | 85.52 | 85.54 | 85.23 | 85.23 | 1,982,310 | -0.39(-0.46%) |
Jun 02, 2014 | 85.83 | 85.97 | 85.59 | 85.62 | 3,674,237 | -0.48(-0.56%) |
May 30, 2014 | 86.01 | 86.17 | 85.91 | 86.09 | 1,452,129 | +0.01(+0.02%) |
May 29, 2014 | 86.29 | 86.48 | 86.08 | 86.08 | 1,841,447 | -0.25(-0.29%) |
May 28, 2014 | 86.04 | 86.33 | 86.04 | 86.33 | 1,987,490 | +0.41(+0.48%) |
May 27, 2014 | 85.71 | 85.92 | 85.53 | 85.92 | 1,476,127 | +0.30(+0.35%) |
May 23, 2014 | 85.63 | 85.62 | 85.62 | 85.62 | 809,121 | +0.17(+0.20%) |
May 22, 2014 | 85.56 | 85.58 | 85.44 | 85.45 | 674,102 | -0.11(-0.13%) |
May 21, 2014 | 85.51 | 85.59 | 85.43 | 85.55 | 1,940,750 | -0.16(-0.18%) |
May 20, 2014 | 85.63 | 85.90 | 85.63 | 85.71 | 1,666,931 | +0.00(+0.00%) |
May 19, 2014 | 85.92 | 86.00 | 85.65 | 85.71 | 1,009,404 | -0.08(-0.09%) |
May 16, 2014 | 85.74 | 85.93 | 85.72 | 85.79 | 1,140,529 | -0.10(-0.12%) |
May 15, 2014 | 85.88 | 86.07 | 85.74 | 85.89 | 1,048,924 | +0.15(+0.18%) |
May 14, 2014 | 85.57 | 85.83 | 85.55 | 85.74 | 1,887,755 | +0.42(+0.50%) |
May 13, 2014 | 85.20 | 85.32 | 85.17 | 85.32 | 1,335,758 | +0.32(+0.37%) |
May 12, 2014 | 85.04 | 85.09 | 84.93 | 85.00 | 2,270,212 | -0.22(-0.25%) |
May 09, 2014 | 85.19 | 85.30 | 85.12 | 85.22 | 1,594,745 | -0.09(-0.11%) |
May 08, 2014 | 85.37 | 85.55 | 85.22 | 85.31 | 4,655,023 | +0.02(+0.03%) |
May 07, 2014 | 85.30 | 85.37 | 85.16 | 85.29 | 2,596,398 | +0.01(+0.02%) |
May 06, 2014 | 85.25 | 85.35 | 85.21 | 85.27 | 1,043,360 | +0.14(+0.17%) |
May 05, 2014 | 85.31 | 85.41 | 85.12 | 85.13 | 2,611,113 | -0.22(-0.25%) |
May 02, 2014 | 84.98 | 85.44 | 84.91 | 85.35 | 1,198,385 | +0.18(+0.21%) |
May 01, 2014 | 84.86 | 85.18 | 84.82 | 85.17 | 3,047,339 | +0.36(+0.42%) |
Apr 30, 2014 | 84.67 | 84.90 | 84.55 | 84.81 | 2,957,749 | +0.24(+0.28%) |
Apr 29, 2014 | 84.42 | 84.61 | 84.42 | 84.57 | 1,893,857 | +0.01(+0.02%) |
Apr 28, 2014 | 84.66 | 84.76 | 84.49 | 84.56 | 1,414,664 | -0.10(-0.12%) |
Apr 25, 2014 | 84.73 | 84.90 | 84.66 | 84.66 | 1,464,855 | -0.01(-0.02%) |
Apr 24, 2014 | 84.52 | 84.71 | 84.49 | 84.67 | 1,617,405 | +0.01(+0.02%) |
Apr 23, 2014 | 84.54 | 84.71 | 84.53 | 84.66 | 2,478,177 | +0.19(+0.22%) |
Apr 22, 2014 | 84.31 | 84.52 | 84.27 | 84.47 | 1,929,448 | +0.04(+0.05%) |
Apr 21, 2014 | 84.49 | 84.55 | 84.35 | 84.43 | 909,068 | +0.11(+0.14%) |
Apr 17, 2014 | 84.79 | 84.32 | 84.32 | 84.32 | 2,104,282 | -0.49(-0.58%) |
Apr 16, 2014 | 84.54 | 84.81 | 84.52 | 84.80 | 1,332,290 | +0.04(+0.04%) |
Apr 15, 2014 | 84.59 | 84.87 | 84.54 | 84.77 | 1,605,580 | +0.18(+0.21%) |
Apr 14, 2014 | 84.60 | 84.65 | 84.49 | 84.59 | 1,265,720 | +0.06(+0.07%) |
Apr 11, 2014 | 84.70 | 84.70 | 84.53 | 84.53 | 1,752,863 | +0.06(+0.07%) |
Apr 10, 2014 | 84.33 | 84.73 | 84.27 | 84.47 | 1,952,179 | +0.11(+0.14%) |
Apr 09, 2014 | 84.12 | 84.41 | 84.08 | 84.36 | 2,334,311 | +0.07(+0.09%) |
Apr 08, 2014 | 84.06 | 84.29 | 84.00 | 84.29 | 1,382,854 | +0.22(+0.26%) |
Apr 07, 2014 | 83.98 | 84.13 | 83.96 | 84.06 | 1,427,265 | +0.20(+0.24%) |
Apr 04, 2014 | 83.80 | 84.01 | 83.78 | 83.86 | 1,379,077 | +0.33(+0.40%) |
Apr 03, 2014 | 83.45 | 83.63 | 83.45 | 83.53 | 1,410,042 | +0.16(+0.19%) |
Apr 02, 2014 | 83.32 | 83.45 | 83.32 | 83.38 | 1,723,037 | -0.11(-0.14%) |
Apr 01, 2014 | 83.58 | 83.64 | 83.48 | 83.49 | 4,759,618 | -0.21(-0.25%) |
Mar 31, 2014 | 83.52 | 83.72 | 83.43 | 83.70 | 2,369,213 | -0.01(-0.01%) |
Mar 28, 2014 | 83.76 | 83.82 | 83.62 | 83.71 | 1,140,517 | -0.06(-0.08%) |
Mar 27, 2014 | 83.65 | 83.93 | 83.61 | 83.77 | 929,808 | +0.02(+0.03%) |
Mar 26, 2014 | 83.47 | 83.76 | 83.45 | 83.75 | 1,334,245 | +0.32(+0.39%) |
Mar 25, 2014 | 83.23 | 83.45 | 83.23 | 83.43 | 1,890,099 | +0.03(+0.03%) |
Mar 24, 2014 | 83.23 | 83.49 | 83.20 | 83.40 | 1,482,770 | +0.16(+0.19%) |
Mar 21, 2014 | 83.13 | 83.30 | 83.03 | 83.24 | 888,678 | +0.29(+0.35%) |
Mar 20, 2014 | 82.83 | 83.00 | 82.82 | 82.95 | 2,799,042 | +0.11(+0.14%) |
Mar 19, 2014 | 83.40 | 83.41 | 82.80 | 82.84 | 1,797,769 | -0.60(-0.72%) |
Mar 18, 2014 | 83.20 | 83.44 | 83.16 | 83.44 | 1,346,480 | +0.26(+0.31%) |
Mar 17, 2014 | 83.28 | 83.33 | 83.15 | 83.18 | 888,266 | -0.11(-0.13%) |
Mar 14, 2014 | 83.53 | 83.58 | 83.29 | 83.29 | 1,114,682 | -0.09(-0.11%) |
Mar 13, 2014 | 82.90 | 83.43 | 82.90 | 83.38 | 2,370,084 | +0.29(+0.35%) |
Mar 12, 2014 | 83.03 | 83.13 | 82.98 | 83.09 | 1,821,606 | +0.29(+0.35%) |
Mar 11, 2014 | 82.80 | 82.89 | 82.75 | 82.80 | 1,318,698 | +0.03(+0.03%) |
Mar 10, 2014 | 82.81 | 82.88 | 82.75 | 82.77 | 2,586,108 | -0.13(-0.16%) |
Mar 07, 2014 | 82.99 | 83.03 | 82.77 | 82.90 | 2,059,115 | -0.30(-0.36%) |
Mar 06, 2014 | 83.13 | 83.30 | 83.11 | 83.20 | 1,775,815 | -0.25(-0.30%) |
Mar 05, 2014 | 83.43 | 83.63 | 83.42 | 83.45 | 4,008,902 | -0.04(-0.05%) |
Mar 04, 2014 | 83.73 | 83.77 | 83.49 | 83.49 | 1,503,234 | -0.45(-0.54%) |