Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 88.24 | 88.31 | 88.04 | 88.29 | 4,806,672 | +0.22(+0.25%) |
Feb 26, 2015 | 88.30 | 88.35 | 88.02 | 88.07 | 2,313,968 | -0.32(-0.36%) |
Feb 25, 2015 | 88.29 | 88.39 | 88.19 | 88.39 | 2,921,067 | +0.06(+0.07%) |
Feb 24, 2015 | 87.93 | 88.35 | 87.77 | 88.32 | 2,187,384 | +0.39(+0.44%) |
Feb 23, 2015 | 87.89 | 87.98 | 87.86 | 87.93 | 2,126,285 | +0.16(+0.18%) |
Feb 20, 2015 | 87.88 | 88.04 | 87.63 | 87.77 | 2,872,526 | +0.02(+0.02%) |
Feb 19, 2015 | 87.83 | 87.94 | 87.72 | 87.76 | 1,817,408 | -0.07(-0.08%) |
Feb 18, 2015 | 87.65 | 87.93 | 87.59 | 87.83 | 1,816,716 | +0.25(+0.28%) |
Feb 17, 2015 | 87.87 | 87.92 | 87.53 | 87.58 | 2,573,137 | -0.36(-0.41%) |
Feb 13, 2015 | 88.09 | 87.94 | 87.94 | 87.94 | 2,148,913 | -0.10(-0.12%) |
Feb 12, 2015 | 88.06 | 88.23 | 88.03 | 88.04 | 2,674,801 | +0.02(+0.02%) |
Feb 11, 2015 | 88.04 | 88.12 | 87.93 | 88.03 | 2,271,376 | -0.04(-0.05%) |
Feb 10, 2015 | 88.10 | 88.18 | 87.99 | 88.07 | 1,602,734 | -0.10(-0.11%) |
Feb 09, 2015 | 88.38 | 88.38 | 88.16 | 88.16 | 2,172,479 | -0.02(-0.02%) |
Feb 06, 2015 | 88.46 | 88.46 | 88.16 | 88.18 | 3,188,124 | -0.52(-0.58%) |
Feb 05, 2015 | 88.76 | 88.80 | 88.58 | 88.70 | 3,034,766 | -0.18(-0.21%) |
Feb 04, 2015 | 88.64 | 88.89 | 88.53 | 88.88 | 2,459,793 | +0.14(+0.15%) |
Feb 03, 2015 | 89.01 | 89.01 | 88.74 | 88.74 | 2,286,416 | -0.34(-0.38%) |
Feb 02, 2015 | 88.97 | 89.11 | 88.93 | 89.08 | 3,516,601 | -0.00(-0.00%) |
Jan 30, 2015 | 89.06 | 89.20 | 88.98 | 89.09 | 7,887,630 | +0.32(+0.36%) |
Jan 29, 2015 | 88.73 | 88.83 | 88.64 | 88.77 | 2,210,806 | -0.07(-0.08%) |
Jan 28, 2015 | 88.55 | 88.96 | 88.52 | 88.84 | 1,674,898 | +0.37(+0.42%) |
Jan 27, 2015 | 88.76 | 88.76 | 88.43 | 88.47 | 2,063,613 | -0.05(-0.05%) |
Jan 26, 2015 | 88.62 | 88.62 | 88.35 | 88.52 | 3,412,517 | -0.04(-0.04%) |
Jan 23, 2015 | 88.51 | 88.64 | 88.42 | 88.56 | 1,936,341 | +0.22(+0.25%) |
Jan 22, 2015 | 88.56 | 88.56 | 88.22 | 88.33 | 2,561,291 | -0.05(-0.05%) |
Jan 21, 2015 | 88.53 | 88.64 | 88.30 | 88.38 | 2,548,351 | -0.16(-0.18%) |
Jan 20, 2015 | 88.59 | 88.66 | 88.43 | 88.54 | 2,597,822 | +0.15(+0.17%) |
Jan 16, 2015 | 88.53 | 88.39 | 88.39 | 88.39 | 3,462,049 | -0.34(-0.38%) |
Jan 15, 2015 | 88.38 | 88.74 | 88.38 | 88.73 | 2,628,873 | +0.40(+0.46%) |
Jan 14, 2015 | 88.50 | 88.51 | 88.31 | 88.33 | 3,839,356 | +0.21(+0.24%) |
Jan 13, 2015 | 88.11 | 88.26 | 88.02 | 88.11 | 6,984,605 | +0.02(+0.03%) |
Jan 12, 2015 | 88.12 | 88.20 | 88.06 | 88.09 | 2,756,311 | +0.07(+0.08%) |
Jan 09, 2015 | 87.91 | 88.10 | 87.78 | 88.02 | 1,668,339 | +0.21(+0.24%) |
Jan 08, 2015 | 87.87 | 87.87 | 87.70 | 87.80 | 2,790,520 | -0.13(-0.15%) |
Jan 07, 2015 | 87.99 | 88.03 | 87.79 | 87.94 | 5,026,120 | -0.02(-0.02%) |
Jan 06, 2015 | 87.96 | 88.27 | 87.91 | 87.95 | 4,652,296 | +0.22(+0.25%) |
Jan 05, 2015 | 87.65 | 87.80 | 87.58 | 87.73 | 4,347,255 | +0.19(+0.22%) |
Jan 02, 2015 | 87.34 | 87.60 | 87.34 | 87.54 | 2,636,723 | +0.25(+0.28%) |
Dec 31, 2014 | 87.31 | 87.30 | 87.30 | 87.30 | 3,145,930 | +0.02(+0.03%) |
Dec 30, 2014 | 87.36 | 87.41 | 87.21 | 87.27 | 2,610,692 | +0.10(+0.11%) |
Dec 29, 2014 | 87.15 | 87.24 | 87.07 | 87.18 | 2,774,227 | +0.18(+0.21%) |
Dec 26, 2014 | 86.98 | 87.10 | 86.90 | 87.00 | 1,419,028 | +0.04(+0.05%) |
Dec 24, 2014 | 86.91 | 86.96 | 86.96 | 86.96 | 1,162,930 | +0.09(+0.11%) |
Dec 23, 2014 | 87.15 | 87.22 | 86.83 | 86.86 | 3,532,319 | -0.40(-0.46%) |
Dec 22, 2014 | 87.18 | 87.27 | 87.12 | 87.26 | 4,844,892 | +0.13(+0.15%) |
Dec 19, 2014 | 86.97 | 87.21 | 86.97 | 87.13 | 2,360,569 | +0.14(+0.16%) |
Dec 18, 2014 | 87.04 | 87.08 | 86.96 | 86.99 | 2,361,539 | -0.23(-0.26%) |
Dec 17, 2014 | 87.30 | 87.44 | 87.13 | 87.22 | 2,743,351 | -0.11(-0.13%) |
Dec 16, 2014 | 87.38 | 87.38 | 87.16 | 87.33 | 1,786,754 | +0.21(+0.24%) |
Dec 15, 2014 | 87.21 | 87.33 | 87.11 | 87.11 | 3,215,752 | -0.24(-0.27%) |
Dec 12, 2014 | 87.30 | 87.43 | 87.15 | 87.35 | 2,169,551 | +0.28(+0.32%) |
Dec 11, 2014 | 87.03 | 87.09 | 86.92 | 87.07 | 1,832,349 | -0.03(-0.04%) |
Dec 10, 2014 | 86.91 | 87.15 | 86.89 | 87.11 | 1,528,954 | +0.15(+0.17%) |
Dec 09, 2014 | 87.02 | 87.09 | 86.87 | 86.96 | 1,522,686 | +0.13(+0.15%) |
Dec 08, 2014 | 86.76 | 86.90 | 86.56 | 86.82 | 1,245,628 | +0.21(+0.25%) |
Dec 05, 2014 | 86.81 | 86.86 | 86.60 | 86.61 | 4,401,728 | -0.37(-0.43%) |
Dec 04, 2014 | 86.79 | 87.00 | 86.73 | 86.98 | 3,799,205 | +0.26(+0.30%) |
Dec 03, 2014 | 86.77 | 86.81 | 86.69 | 86.72 | 2,528,878 | -0.08(-0.09%) |
Dec 02, 2014 | 86.90 | 86.90 | 86.76 | 86.80 | 1,859,823 | -0.17(-0.20%) |
Dec 01, 2014 | 87.38 | 87.38 | 86.97 | 86.97 | 3,558,808 | -0.20(-0.22%) |
Nov 28, 2014 | 87.03 | 87.18 | 87.00 | 87.17 | 2,630,245 | +0.27(+0.31%) |
Nov 26, 2014 | 86.95 | 86.90 | 86.90 | 86.90 | 1,529,958 | +0.07(+0.08%) |
Nov 25, 2014 | 86.66 | 86.86 | 86.66 | 86.83 | 4,045,026 | +0.19(+0.22%) |
Nov 24, 2014 | 86.57 | 86.72 | 86.56 | 86.64 | 1,719,564 | +0.03(+0.04%) |
Nov 21, 2014 | 86.62 | 86.66 | 86.56 | 86.61 | 1,643,267 | +0.10(+0.12%) |
Nov 20, 2014 | 86.58 | 86.63 | 86.44 | 86.51 | 1,466,632 | +0.16(+0.18%) |
Nov 19, 2014 | 86.43 | 86.56 | 86.34 | 86.35 | 1,728,019 | -0.20(-0.24%) |
Nov 18, 2014 | 86.54 | 86.59 | 86.51 | 86.55 | 1,672,937 | +0.08(+0.09%) |
Nov 17, 2014 | 86.66 | 86.66 | 86.47 | 86.47 | 1,780,337 | -0.10(-0.12%) |
Nov 14, 2014 | 86.43 | 86.64 | 86.40 | 86.58 | 1,361,574 | +0.08(+0.09%) |
Nov 13, 2014 | 86.49 | 86.53 | 86.42 | 86.50 | 1,092,280 | +0.04(+0.05%) |
Nov 12, 2014 | 86.48 | 86.59 | 86.42 | 86.46 | 1,425,957 | +0.01(+0.01%) |
Nov 11, 2014 | 86.42 | 86.46 | 86.36 | 86.45 | 1,444,638 | +0.04(+0.05%) |
Nov 10, 2014 | 86.61 | 86.62 | 86.41 | 86.41 | 1,074,609 | -0.20(-0.24%) |
Nov 07, 2014 | 86.38 | 86.62 | 86.37 | 86.62 | 2,108,275 | +0.29(+0.34%) |
Nov 06, 2014 | 86.31 | 86.43 | 86.29 | 86.32 | 1,765,644 | -0.15(-0.17%) |
Nov 05, 2014 | 86.41 | 86.48 | 86.36 | 86.47 | 3,425,571 | +0.03(+0.04%) |
Nov 04, 2014 | 86.45 | 86.58 | 86.43 | 86.44 | 2,977,283 | +0.01(+0.01%) |
Nov 03, 2014 | 86.55 | 86.57 | 86.34 | 86.43 | 2,896,191 | -0.16(-0.19%) |
Oct 31, 2014 | 86.48 | 86.60 | 86.46 | 86.60 | 3,997,936 | +0.00(+0.00%) |
Oct 30, 2014 | 86.57 | 86.68 | 86.56 | 86.60 | 3,151,788 | +0.14(+0.16%) |
Oct 29, 2014 | 86.56 | 86.66 | 86.42 | 86.46 | 2,022,416 | -0.19(-0.22%) |
Oct 28, 2014 | 86.70 | 86.70 | 86.61 | 86.65 | 1,434,625 | -0.13(-0.15%) |
Oct 27, 2014 | 86.76 | 86.75 | 86.69 | 86.78 | 1,364,020 | +0.03(+0.04%) |
Oct 24, 2014 | 86.75 | 86.81 | 86.65 | 86.75 | 1,511,334 | +0.03(+0.04%) |
Oct 23, 2014 | 86.82 | 86.82 | 86.64 | 86.72 | 2,368,291 | -0.20(-0.24%) |
Oct 22, 2014 | 86.93 | 86.96 | 86.85 | 86.92 | 4,041,210 | -0.05(-0.05%) |
Oct 21, 2014 | 86.97 | 87.07 | 86.92 | 86.97 | 3,336,735 | -0.08(-0.09%) |
Oct 20, 2014 | 87.08 | 87.09 | 86.99 | 87.05 | 1,929,981 | +0.10(+0.12%) |
Oct 17, 2014 | 86.94 | 87.05 | 86.85 | 86.94 | 2,625,917 | -0.12(-0.14%) |
Oct 16, 2014 | 87.32 | 87.44 | 86.96 | 87.06 | 2,279,024 | -0.07(-0.08%) |
Oct 15, 2014 | 86.98 | 88.17 | 87.03 | 87.13 | 2,892,345 | +0.16(+0.18%) |
Oct 14, 2014 | 86.93 | 86.99 | 86.76 | 86.98 | 4,472,501 | +0.20(+0.23%) |
Oct 13, 2014 | 86.65 | 86.80 | 86.57 | 86.78 | 1,396,412 | +0.25(+0.29%) |
Oct 10, 2014 | 86.50 | 86.56 | 86.43 | 86.53 | 2,204,734 | +0.06(+0.07%) |
Oct 09, 2014 | 86.59 | 86.59 | 86.43 | 86.46 | 1,910,311 | -0.17(-0.20%) |
Oct 08, 2014 | 86.46 | 86.65 | 86.28 | 86.64 | 3,149,791 | +0.24(+0.28%) |
Oct 07, 2014 | 86.23 | 86.42 | 86.19 | 86.39 | 2,959,777 | +0.33(+0.38%) |
Oct 06, 2014 | 86.06 | 86.18 | 85.99 | 86.06 | 2,727,674 | +0.08(+0.09%) |
Oct 03, 2014 | 85.99 | 86.03 | 85.91 | 85.98 | 3,723,087 | -0.04(-0.05%) |
Oct 02, 2014 | 86.19 | 86.24 | 86.02 | 86.02 | 6,135,623 | -0.14(-0.16%) |
Oct 01, 2014 | 85.91 | 86.17 | 85.91 | 86.17 | 8,396,207 | +0.48(+0.56%) |
Sep 30, 2014 | 85.75 | 85.82 | 85.67 | 85.69 | 2,973,761 | -0.05(-0.06%) |
Sep 29, 2014 | 85.73 | 85.79 | 85.65 | 85.74 | 9,223,903 | +0.09(+0.11%) |
Sep 26, 2014 | 85.65 | 85.67 | 85.51 | 85.65 | 2,202,265 | -0.01(-0.01%) |
Sep 25, 2014 | 85.58 | 85.68 | 85.58 | 85.66 | 1,479,478 | +0.16(+0.19%) |
Sep 24, 2014 | 85.66 | 85.66 | 85.47 | 85.49 | 1,065,437 | -0.05(-0.06%) |
Sep 23, 2014 | 85.53 | 85.56 | 85.47 | 85.55 | 898,013 | +0.08(+0.09%) |
Sep 22, 2014 | 85.49 | 85.53 | 85.41 | 85.47 | 754,327 | +0.12(+0.14%) |
Sep 19, 2014 | 85.25 | 85.39 | 85.21 | 85.35 | 1,184,083 | +0.14(+0.17%) |
Sep 18, 2014 | 85.21 | 85.25 | 85.17 | 85.21 | 901,024 | +0.01(+0.01%) |
Sep 17, 2014 | 85.40 | 85.47 | 85.19 | 85.20 | 900,579 | -0.09(-0.11%) |
Sep 16, 2014 | 85.36 | 85.42 | 85.29 | 85.29 | 1,083,591 | +0.00(+0.00%) |
Sep 15, 2014 | 85.39 | 85.41 | 85.28 | 85.29 | 1,541,763 | -0.02(-0.02%) |
Sep 12, 2014 | 85.36 | 85.40 | 85.28 | 85.31 | 1,690,532 | -0.17(-0.20%) |
Sep 11, 2014 | 85.61 | 85.65 | 85.47 | 85.48 | 959,447 | -0.09(-0.10%) |
Sep 10, 2014 | 85.58 | 85.61 | 85.53 | 85.57 | 1,240,720 | -0.12(-0.14%) |
Sep 09, 2014 | 85.73 | 85.78 | 85.67 | 85.69 | 877,994 | -0.12(-0.14%) |
Sep 08, 2014 | 85.99 | 86.02 | 85.80 | 85.80 | 1,140,033 | -0.09(-0.10%) |
Sep 05, 2014 | 85.95 | 86.02 | 85.83 | 85.89 | 1,016,722 | -0.05(-0.05%) |
Sep 04, 2014 | 85.95 | 86.02 | 85.86 | 85.94 | 1,666,758 | -0.11(-0.13%) |
Sep 03, 2014 | 85.91 | 86.06 | 85.89 | 86.05 | 1,670,226 | +0.09(+0.11%) |
Sep 02, 2014 | 86.03 | 86.04 | 85.96 | 85.95 | 1,310,653 | -0.26(-0.31%) |
Aug 29, 2014 | 86.23 | 86.22 | 86.22 | 86.22 | 1,879,368 | -0.03(-0.04%) |
Aug 28, 2014 | 86.20 | 86.27 | 86.15 | 86.25 | 1,433,413 | +0.17(+0.20%) |
Aug 27, 2014 | 86.02 | 86.12 | 86.00 | 86.08 | 1,104,816 | +0.11(+0.13%) |
Aug 26, 2014 | 86.02 | 86.02 | 85.93 | 85.97 | 693,128 | +0.01(+0.01%) |
Aug 25, 2014 | 85.99 | 85.99 | 85.86 | 85.96 | 4,431,211 | +0.07(+0.08%) |
Aug 22, 2014 | 85.86 | 85.93 | 85.72 | 85.89 | 1,022,943 | -0.02(-0.02%) |
Aug 21, 2014 | 85.83 | 85.92 | 85.80 | 85.90 | 989,342 | +0.15(+0.17%) |
Aug 20, 2014 | 85.87 | 85.87 | 85.73 | 85.75 | 1,185,639 | -0.09(-0.11%) |
Aug 19, 2014 | 86.04 | 86.08 | 85.83 | 85.85 | 2,322,559 | -0.12(-0.14%) |
Aug 18, 2014 | 86.07 | 86.09 | 85.94 | 85.97 | 1,816,977 | -0.18(-0.21%) |
Aug 15, 2014 | 86.00 | 86.31 | 85.92 | 86.15 | 3,307,973 | +0.21(+0.25%) |
Aug 14, 2014 | 85.96 | 85.98 | 85.87 | 85.93 | 1,368,592 | +0.05(+0.05%) |
Aug 13, 2014 | 85.79 | 85.90 | 85.75 | 85.89 | 4,428,606 | +0.17(+0.20%) |
Aug 12, 2014 | 85.79 | 85.79 | 85.69 | 85.72 | 1,117,500 | -0.04(-0.05%) |
Aug 11, 2014 | 85.76 | 85.83 | 85.72 | 85.75 | 2,083,007 | +0.01(+0.01%) |
Aug 08, 2014 | 85.82 | 85.94 | 85.73 | 85.75 | 1,708,308 | +0.03(+0.04%) |
Aug 07, 2014 | 85.60 | 85.76 | 85.53 | 85.72 | 1,590,028 | +0.16(+0.19%) |
Aug 06, 2014 | 85.66 | 85.66 | 85.53 | 85.55 | 904,101 | +0.01(+0.01%) |
Aug 05, 2014 | 85.54 | 85.61 | 85.41 | 85.54 | 2,392,021 | +0.00(+0.00%) |
Aug 04, 2014 | 85.61 | 85.66 | 85.54 | 85.54 | 1,909,510 | -0.02(-0.02%) |
Aug 01, 2014 | 85.36 | 85.60 | 85.26 | 85.56 | 1,357,747 | +0.32(+0.38%) |
Jul 31, 2014 | 85.21 | 85.36 | 85.20 | 85.24 | 1,362,693 | -0.11(-0.13%) |
Jul 30, 2014 | 85.49 | 85.52 | 85.31 | 85.35 | 1,591,082 | -0.31(-0.36%) |
Jul 29, 2014 | 85.64 | 85.68 | 85.56 | 85.65 | 3,804,668 | +0.09(+0.10%) |
Jul 28, 2014 | 85.58 | 85.63 | 85.50 | 85.57 | 860,103 | +0.02(+0.02%) |
Jul 25, 2014 | 85.57 | 85.60 | 85.50 | 85.55 | 646,961 | +0.16(+0.19%) |
Jul 24, 2014 | 85.54 | 85.54 | 85.39 | 85.39 | 1,090,635 | -0.27(-0.31%) |
Jul 23, 2014 | 85.68 | 85.72 | 85.61 | 85.65 | 909,703 | +0.02(+0.02%) |
Jul 22, 2014 | 85.59 | 85.64 | 85.51 | 85.64 | 926,158 | +0.14(+0.16%) |
Jul 21, 2014 | 85.57 | 85.64 | 85.50 | 85.50 | 748,430 | +0.03(+0.04%) |
Jul 18, 2014 | 85.51 | 85.55 | 85.43 | 85.46 | 694,729 | -0.09(-0.11%) |
Jul 17, 2014 | 85.46 | 85.59 | 85.39 | 85.56 | 1,480,349 | +0.25(+0.29%) |
Jul 16, 2014 | 85.30 | 85.33 | 85.26 | 85.31 | 927,271 | +0.07(+0.08%) |
Jul 15, 2014 | 85.28 | 85.42 | 85.21 | 85.24 | 843,687 | -0.11(-0.13%) |
Jul 14, 2014 | 85.38 | 85.39 | 85.29 | 85.35 | 907,904 | -0.07(-0.08%) |
Jul 11, 2014 | 85.42 | 85.50 | 85.40 | 85.42 | 775,487 | +0.12(+0.14%) |
Jul 10, 2014 | 85.43 | 85.44 | 85.30 | 85.30 | 1,011,509 | +0.04(+0.05%) |
Jul 09, 2014 | 85.20 | 85.32 | 85.12 | 85.26 | 1,003,848 | +0.07(+0.08%) |
Jul 08, 2014 | 85.17 | 85.28 | 85.17 | 85.19 | 2,586,574 | +0.17(+0.20%) |
Jul 07, 2014 | 85.04 | 85.09 | 85.00 | 85.02 | 1,601,622 | +0.02(+0.03%) |
Jul 03, 2014 | 84.94 | 84.99 | 84.99 | 84.99 | 810,868 | -0.05(-0.06%) |
Jul 02, 2014 | 85.25 | 85.25 | 85.05 | 85.05 | 1,354,533 | -0.30(-0.35%) |
Jul 01, 2014 | 85.38 | 85.43 | 85.33 | 85.35 | 1,327,130 | -0.11(-0.12%) |
Jun 30, 2014 | 85.51 | 85.53 | 85.42 | 85.45 | 1,340,168 | +0.01(+0.01%) |
Jun 27, 2014 | 85.49 | 85.53 | 85.41 | 85.44 | 855,500 | +0.00(+0.00%) |
Jun 26, 2014 | 85.33 | 85.46 | 85.33 | 85.44 | 862,560 | +0.16(+0.19%) |
Jun 25, 2014 | 85.30 | 85.36 | 85.23 | 85.28 | 913,675 | +0.12(+0.14%) |
Jun 24, 2014 | 85.11 | 85.18 | 85.05 | 85.16 | 948,374 | +0.15(+0.17%) |
Jun 23, 2014 | 85.13 | 85.16 | 85.01 | 85.01 | 716,332 | -0.08(-0.09%) |
Jun 20, 2014 | 84.93 | 85.09 | 84.93 | 85.09 | 884,165 | +0.15(+0.17%) |
Jun 19, 2014 | 85.14 | 85.16 | 84.89 | 84.94 | 883,310 | -0.12(-0.15%) |
Jun 18, 2014 | 84.93 | 85.07 | 84.86 | 85.07 | 645,726 | +0.23(+0.27%) |
Jun 17, 2014 | 84.95 | 84.98 | 84.83 | 84.84 | 1,078,362 | -0.16(-0.18%) |
Jun 16, 2014 | 85.04 | 85.10 | 84.98 | 85.00 | 1,675,777 | -0.05(-0.06%) |
Jun 13, 2014 | 84.94 | 85.07 | 84.91 | 85.05 | 1,332,632 | -0.02(-0.03%) |
Jun 12, 2014 | 84.94 | 85.14 | 84.89 | 85.07 | 1,566,887 | +0.16(+0.19%) |
Jun 11, 2014 | 84.93 | 84.97 | 84.86 | 84.91 | 1,499,333 | +0.06(+0.07%) |
Jun 10, 2014 | 84.87 | 84.94 | 84.84 | 84.84 | 1,053,809 | -0.20(-0.24%) |
Jun 06, 2014 | 85.22 | 85.23 | 85.05 | 85.05 | 1,074,735 | -0.05(-0.06%) |
Jun 05, 2014 | 85.00 | 85.12 | 84.96 | 85.09 | 823,818 | +0.11(+0.13%) |
Jun 04, 2014 | 85.05 | 85.05 | 84.93 | 84.98 | 1,850,833 | -0.03(-0.04%) |
Jun 03, 2014 | 85.16 | 85.17 | 84.97 | 85.01 | 1,106,871 | -0.23(-0.27%) |
Jun 02, 2014 | 85.37 | 85.42 | 85.21 | 85.24 | 3,613,975 | -0.26(-0.30%) |
May 30, 2014 | 85.38 | 85.50 | 85.33 | 85.50 | 7,124,907 | +0.08(+0.09%) |
May 29, 2014 | 85.56 | 85.63 | 85.40 | 85.42 | 1,258,773 | -0.05(-0.05%) |
May 28, 2014 | 85.36 | 85.52 | 85.32 | 85.47 | 887,940 | +0.23(+0.27%) |
May 27, 2014 | 85.17 | 85.24 | 85.06 | 85.24 | 978,185 | +0.08(+0.09%) |
May 23, 2014 | 85.12 | 85.16 | 85.16 | 85.16 | 558,604 | +0.12(+0.14%) |
May 22, 2014 | 85.09 | 85.12 | 85.03 | 85.04 | 535,797 | -0.07(-0.08%) |
May 21, 2014 | 85.10 | 85.12 | 85.04 | 85.11 | 1,031,785 | -0.03(-0.04%) |
May 20, 2014 | 85.10 | 85.22 | 85.10 | 85.14 | 1,413,818 | +0.04(+0.05%) |
May 19, 2014 | 85.24 | 85.28 | 85.10 | 85.10 | 1,213,261 | -0.03(-0.04%) |
May 16, 2014 | 85.15 | 85.25 | 85.11 | 85.13 | 716,617 | -0.09(-0.11%) |
May 15, 2014 | 85.21 | 85.33 | 85.16 | 85.23 | 3,089,877 | +0.18(+0.21%) |
May 14, 2014 | 84.91 | 85.10 | 84.91 | 85.05 | 1,695,200 | +0.24(+0.28%) |
May 13, 2014 | 84.79 | 84.82 | 84.76 | 84.81 | 740,776 | +0.14(+0.17%) |
May 12, 2014 | 84.70 | 84.71 | 84.62 | 84.67 | 606,610 | -0.07(-0.08%) |
May 09, 2014 | 84.78 | 84.83 | 84.71 | 84.74 | 1,042,559 | -0.08(-0.09%) |
May 08, 2014 | 84.81 | 84.90 | 84.73 | 84.81 | 2,595,380 | +0.05(+0.06%) |
May 07, 2014 | 84.74 | 84.82 | 84.68 | 84.76 | 852,849 | +0.00(+0.00%) |
May 06, 2014 | 84.74 | 84.77 | 84.68 | 84.76 | 1,009,186 | +0.06(+0.07%) |
May 05, 2014 | 84.76 | 84.78 | 84.64 | 84.70 | 1,617,612 | -0.03(-0.04%) |
May 02, 2014 | 84.55 | 84.81 | 84.47 | 84.73 | 1,379,307 | +0.10(+0.12%) |
May 01, 2014 | 84.50 | 84.74 | 84.50 | 84.63 | 2,215,801 | +0.12(+0.15%) |
Apr 30, 2014 | 84.40 | 84.52 | 84.34 | 84.50 | 1,687,191 | +0.17(+0.20%) |
Apr 29, 2014 | 84.25 | 84.36 | 84.23 | 84.33 | 1,103,357 | +0.04(+0.05%) |
Apr 28, 2014 | 84.35 | 84.40 | 84.25 | 84.29 | 672,108 | -0.05(-0.06%) |
Apr 25, 2014 | 84.38 | 84.47 | 84.34 | 84.35 | 629,306 | +0.02(+0.02%) |
Apr 24, 2014 | 84.22 | 84.33 | 84.19 | 84.33 | 634,817 | +0.08(+0.09%) |
Apr 23, 2014 | 84.23 | 84.33 | 84.21 | 84.26 | 958,577 | +0.09(+0.10%) |
Apr 22, 2014 | 84.12 | 84.17 | 84.08 | 84.17 | 1,329,761 | -0.02(-0.02%) |
Apr 21, 2014 | 84.26 | 84.27 | 84.15 | 84.19 | 1,308,472 | -0.01(-0.01%) |
Apr 17, 2014 | 84.46 | 84.19 | 84.19 | 84.19 | 1,622,854 | -0.27(-0.32%) |
Apr 16, 2014 | 84.36 | 84.47 | 84.31 | 84.47 | 2,885,652 | +0.05(+0.06%) |
Apr 15, 2014 | 84.39 | 84.53 | 84.35 | 84.42 | 1,853,163 | +0.01(+0.01%) |
Apr 14, 2014 | 84.38 | 84.43 | 84.36 | 84.41 | 1,288,656 | +0.03(+0.04%) |
Apr 11, 2014 | 84.50 | 84.50 | 84.37 | 84.38 | 1,501,864 | +0.08(+0.09%) |
Apr 10, 2014 | 84.18 | 84.43 | 84.16 | 84.30 | 1,327,873 | +0.19(+0.23%) |
Apr 09, 2014 | 84.05 | 84.21 | 83.99 | 84.11 | 1,499,776 | +0.01(+0.01%) |
Apr 08, 2014 | 84.03 | 84.16 | 83.99 | 84.10 | 1,844,951 | +0.10(+0.12%) |
Apr 07, 2014 | 84.00 | 84.09 | 83.96 | 84.00 | 873,203 | +0.12(+0.15%) |
Apr 04, 2014 | 83.78 | 83.93 | 83.77 | 83.87 | 1,341,037 | +0.26(+0.32%) |
Apr 03, 2014 | 83.62 | 83.69 | 83.57 | 83.61 | 1,447,835 | +0.06(+0.07%) |
Apr 02, 2014 | 83.54 | 83.65 | 83.52 | 83.55 | 1,991,200 | -0.14(-0.17%) |
Apr 01, 2014 | 83.78 | 83.79 | 83.69 | 83.69 | 976,609 | -0.13(-0.15%) |
Mar 31, 2014 | 83.75 | 83.87 | 83.68 | 83.82 | 1,869,567 | +0.01(+0.01%) |
Mar 28, 2014 | 83.96 | 83.96 | 83.76 | 83.81 | 1,114,408 | -0.12(-0.15%) |
Mar 27, 2014 | 83.78 | 83.95 | 83.77 | 83.93 | 1,672,725 | +0.06(+0.07%) |
Mar 26, 2014 | 83.69 | 83.87 | 83.67 | 83.87 | 764,671 | +0.26(+0.32%) |
Mar 25, 2014 | 83.64 | 83.75 | 83.60 | 83.61 | 1,773,671 | -0.09(-0.10%) |
Mar 24, 2014 | 83.56 | 83.71 | 83.50 | 83.69 | 917,714 | +0.12(+0.15%) |
Mar 21, 2014 | 83.51 | 83.61 | 83.47 | 83.57 | 974,052 | +0.12(+0.14%) |
Mar 20, 2014 | 83.46 | 83.52 | 83.41 | 83.45 | 1,416,956 | -0.06(-0.07%) |
Mar 19, 2014 | 83.87 | 83.87 | 83.43 | 83.51 | 903,783 | -0.37(-0.44%) |
Mar 18, 2014 | 83.79 | 83.89 | 83.77 | 83.89 | 732,263 | +0.10(+0.12%) |
Mar 17, 2014 | 83.82 | 83.87 | 83.75 | 83.78 | 760,651 | -0.05(-0.06%) |
Mar 14, 2014 | 83.99 | 84.02 | 83.83 | 83.83 | 955,048 | -0.04(-0.05%) |
Mar 13, 2014 | 83.55 | 83.93 | 83.54 | 83.87 | 850,821 | +0.22(+0.26%) |
Mar 12, 2014 | 83.63 | 83.67 | 83.58 | 83.65 | 1,214,382 | +0.19(+0.22%) |
Mar 11, 2014 | 83.52 | 83.54 | 83.45 | 83.47 | 2,653,057 | -0.01(-0.01%) |
Mar 10, 2014 | 83.50 | 83.54 | 83.47 | 83.47 | 1,129,940 | +0.00(+0.00%) |
Mar 07, 2014 | 83.47 | 83.54 | 83.44 | 83.47 | 903,357 | -0.23(-0.28%) |
Mar 06, 2014 | 83.70 | 83.75 | 83.64 | 83.71 | 887,327 | -0.19(-0.22%) |
Mar 05, 2014 | 83.75 | 83.90 | 83.74 | 83.89 | 3,672,282 | +0.05(+0.06%) |
Mar 04, 2014 | 84.08 | 84.08 | 83.82 | 83.85 | 1,227,811 | -0.31(-0.37%) |