Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 88.96 | 89.09 | 88.85 | 89.09 | 348,031 | +0.28(+0.32%) |
Feb 26, 2015 | 89.00 | 89.00 | 88.80 | 88.80 | 278,761 | -0.19(-0.21%) |
Feb 25, 2015 | 89.14 | 89.14 | 88.95 | 88.99 | 271,401 | -0.02(-0.03%) |
Feb 24, 2015 | 88.71 | 89.01 | 88.68 | 89.01 | 881,327 | +0.16(+0.18%) |
Feb 23, 2015 | 88.85 | 88.95 | 88.77 | 88.85 | 406,748 | +0.19(+0.21%) |
Feb 20, 2015 | 88.75 | 88.84 | 88.64 | 88.67 | 387,092 | +0.10(+0.11%) |
Feb 19, 2015 | 88.61 | 88.71 | 88.56 | 88.57 | 660,165 | -0.11(-0.13%) |
Feb 18, 2015 | 88.62 | 88.72 | 88.52 | 88.68 | 431,825 | +0.20(+0.23%) |
Feb 17, 2015 | 88.58 | 88.63 | 88.41 | 88.48 | 452,409 | -0.08(-0.09%) |
Feb 13, 2015 | 88.73 | 88.56 | 88.56 | 88.56 | 516,468 | -0.10(-0.12%) |
Feb 12, 2015 | 88.72 | 88.80 | 88.65 | 88.67 | 605,262 | -0.02(-0.03%) |
Feb 11, 2015 | 88.84 | 89.04 | 88.63 | 88.69 | 546,157 | -0.18(-0.20%) |
Feb 10, 2015 | 89.17 | 89.28 | 88.77 | 88.87 | 728,152 | -0.23(-0.26%) |
Feb 09, 2015 | 89.25 | 89.34 | 89.10 | 89.10 | 282,913 | -0.14(-0.15%) |
Feb 06, 2015 | 89.35 | 89.57 | 89.24 | 89.24 | 410,085 | -0.37(-0.41%) |
Feb 05, 2015 | 89.74 | 89.76 | 89.61 | 89.61 | 314,604 | -0.15(-0.17%) |
Feb 04, 2015 | 89.53 | 89.79 | 89.53 | 89.76 | 233,941 | +0.05(+0.05%) |
Feb 03, 2015 | 89.91 | 89.91 | 89.65 | 89.71 | 313,390 | -0.31(-0.35%) |
Feb 02, 2015 | 89.98 | 90.11 | 89.82 | 90.03 | 292,952 | -0.07(-0.08%) |
Jan 30, 2015 | 90.04 | 90.18 | 89.85 | 90.10 | 366,717 | +0.16(+0.18%) |
Jan 29, 2015 | 89.91 | 90.02 | 89.77 | 89.94 | 310,724 | -0.05(-0.05%) |
Jan 28, 2015 | 89.94 | 90.02 | 89.76 | 89.99 | 488,991 | +0.22(+0.24%) |
Jan 27, 2015 | 90.04 | 90.04 | 89.72 | 89.77 | 290,304 | +0.12(+0.13%) |
Jan 26, 2015 | 89.57 | 89.71 | 89.53 | 89.65 | 305,885 | -0.14(-0.15%) |
Jan 23, 2015 | 89.58 | 89.78 | 89.48 | 89.78 | 402,753 | +0.29(+0.32%) |
Jan 22, 2015 | 89.58 | 89.61 | 89.37 | 89.50 | 278,391 | -0.03(-0.04%) |
Jan 21, 2015 | 89.70 | 89.82 | 89.50 | 89.53 | 264,848 | -0.22(-0.24%) |
Jan 20, 2015 | 89.70 | 89.84 | 89.66 | 89.74 | 369,525 | +0.11(+0.13%) |
Jan 16, 2015 | 89.73 | 89.63 | 89.63 | 89.63 | 363,555 | -0.15(-0.17%) |
Jan 15, 2015 | 89.58 | 89.85 | 89.54 | 89.78 | 499,104 | +0.18(+0.21%) |
Jan 14, 2015 | 89.69 | 89.70 | 89.54 | 89.60 | 360,482 | +0.23(+0.25%) |
Jan 13, 2015 | 89.31 | 89.46 | 89.24 | 89.37 | 239,052 | +0.03(+0.04%) |
Jan 12, 2015 | 89.21 | 89.36 | 89.14 | 89.34 | 256,152 | +0.11(+0.12%) |
Jan 09, 2015 | 89.07 | 89.25 | 89.01 | 89.23 | 207,565 | +0.16(+0.18%) |
Jan 08, 2015 | 89.00 | 89.14 | 89.00 | 89.08 | 289,367 | -0.04(-0.04%) |
Jan 07, 2015 | 89.03 | 89.16 | 88.87 | 89.12 | 486,337 | +0.22(+0.24%) |
Jan 06, 2015 | 88.82 | 89.07 | 88.82 | 88.90 | 589,766 | +0.25(+0.28%) |
Jan 05, 2015 | 88.76 | 88.82 | 88.57 | 88.65 | 748,576 | +0.19(+0.22%) |
Jan 02, 2015 | 88.59 | 88.84 | 88.46 | 88.46 | 770,264 | -0.23(-0.25%) |
Dec 31, 2014 | 88.62 | 88.68 | 88.68 | 88.68 | 331,082 | +0.14(+0.16%) |
Dec 30, 2014 | 88.53 | 88.70 | 88.41 | 88.54 | 490,946 | +0.03(+0.04%) |
Dec 29, 2014 | 88.39 | 88.52 | 88.17 | 88.51 | 382,269 | +0.20(+0.23%) |
Dec 26, 2014 | 88.21 | 88.31 | 88.11 | 88.30 | 253,539 | +0.05(+0.05%) |
Dec 24, 2014 | 88.26 | 88.26 | 88.26 | 88.26 | 194,842 | +0.00(+0.00%) |
Dec 23, 2014 | 88.31 | 88.34 | 88.20 | 88.26 | 488,990 | +0.01(+0.01%) |
Dec 22, 2014 | 88.32 | 88.33 | 88.23 | 88.25 | 353,775 | -0.02(-0.03%) |
Dec 19, 2014 | 88.09 | 88.34 | 88.04 | 88.27 | 291,784 | +0.06(+0.06%) |
Dec 18, 2014 | 88.24 | 88.24 | 88.09 | 88.22 | 335,584 | -0.02(-0.02%) |
Dec 17, 2014 | 88.37 | 88.45 | 88.15 | 88.23 | 398,627 | -0.19(-0.22%) |
Dec 16, 2014 | 88.46 | 88.56 | 88.32 | 88.42 | 445,400 | +0.14(+0.15%) |
Dec 15, 2014 | 88.30 | 88.41 | 88.19 | 88.29 | 331,407 | -0.16(-0.18%) |
Dec 12, 2014 | 88.34 | 88.48 | 88.30 | 88.45 | 330,862 | +0.18(+0.20%) |
Dec 11, 2014 | 88.36 | 88.38 | 88.24 | 88.27 | 318,160 | -0.08(-0.09%) |
Dec 10, 2014 | 88.26 | 88.38 | 88.25 | 88.35 | 256,464 | +0.14(+0.15%) |
Dec 09, 2014 | 88.17 | 88.28 | 88.13 | 88.22 | 387,846 | +0.19(+0.22%) |
Dec 08, 2014 | 88.00 | 88.13 | 87.91 | 88.02 | 294,214 | +0.02(+0.03%) |
Dec 05, 2014 | 87.99 | 88.04 | 87.90 | 88.00 | 232,818 | -0.08(-0.09%) |
Dec 04, 2014 | 88.02 | 88.13 | 87.96 | 88.08 | 204,669 | +0.06(+0.06%) |
Dec 03, 2014 | 87.97 | 88.03 | 87.93 | 88.02 | 217,946 | +0.11(+0.13%) |
Dec 02, 2014 | 88.01 | 88.01 | 87.82 | 87.91 | 203,201 | -0.03(-0.04%) |
Dec 01, 2014 | 87.93 | 88.11 | 87.93 | 87.94 | 421,355 | -0.03(-0.03%) |
Nov 28, 2014 | 87.87 | 88.00 | 87.77 | 87.97 | 176,568 | +0.11(+0.13%) |
Nov 26, 2014 | 87.78 | 87.86 | 87.86 | 87.86 | 313,844 | +0.14(+0.16%) |
Nov 25, 2014 | 87.69 | 87.75 | 87.65 | 87.72 | 368,288 | +0.02(+0.02%) |
Nov 24, 2014 | 87.65 | 87.72 | 87.64 | 87.71 | 290,990 | +0.03(+0.04%) |
Nov 21, 2014 | 87.60 | 87.72 | 87.54 | 87.68 | 246,991 | +0.06(+0.07%) |
Nov 20, 2014 | 87.60 | 87.68 | 87.51 | 87.61 | 200,446 | +0.17(+0.19%) |
Nov 19, 2014 | 87.50 | 87.57 | 87.41 | 87.44 | 404,581 | -0.14(-0.16%) |
Nov 18, 2014 | 87.64 | 87.64 | 87.57 | 87.58 | 182,097 | +0.00(+0.00%) |
Nov 17, 2014 | 87.68 | 87.68 | 87.50 | 87.58 | 191,126 | -0.12(-0.14%) |
Nov 14, 2014 | 87.65 | 87.74 | 87.62 | 87.70 | 252,893 | +0.02(+0.02%) |
Nov 13, 2014 | 87.69 | 87.69 | 87.60 | 87.68 | 340,123 | +0.00(+0.00%) |
Nov 12, 2014 | 87.72 | 87.74 | 87.68 | 87.68 | 233,956 | +0.00(+0.00%) |
Nov 11, 2014 | 87.64 | 87.74 | 87.60 | 87.68 | 140,510 | +0.06(+0.07%) |
Nov 10, 2014 | 87.65 | 87.68 | 87.56 | 87.62 | 231,327 | -0.05(-0.05%) |
Nov 07, 2014 | 87.46 | 87.76 | 87.46 | 87.67 | 240,760 | +0.20(+0.23%) |
Nov 06, 2014 | 87.53 | 87.59 | 87.45 | 87.47 | 196,341 | -0.11(-0.13%) |
Nov 05, 2014 | 87.52 | 87.64 | 87.48 | 87.58 | 168,337 | -0.06(-0.06%) |
Nov 04, 2014 | 87.69 | 87.76 | 87.56 | 87.64 | 291,149 | -0.10(-0.12%) |
Nov 03, 2014 | 87.79 | 87.81 | 87.68 | 87.74 | 295,129 | -0.13(-0.15%) |
Oct 31, 2014 | 87.85 | 87.93 | 87.77 | 87.87 | 159,494 | -0.11(-0.13%) |
Oct 30, 2014 | 87.86 | 87.98 | 87.85 | 87.98 | 158,025 | +0.09(+0.10%) |
Oct 29, 2014 | 87.88 | 87.93 | 87.76 | 87.89 | 154,947 | +0.07(+0.08%) |
Oct 28, 2014 | 87.92 | 87.95 | 87.80 | 87.82 | 198,896 | +0.00(+0.00%) |
Oct 27, 2014 | 87.78 | 87.91 | 87.77 | 87.82 | 172,902 | -0.02(-0.02%) |
Oct 24, 2014 | 87.75 | 87.87 | 87.69 | 87.84 | 179,565 | +0.12(+0.13%) |
Oct 23, 2014 | 87.88 | 87.89 | 87.71 | 87.72 | 375,988 | -0.24(-0.27%) |
Oct 22, 2014 | 87.98 | 88.02 | 87.92 | 87.96 | 229,376 | -0.00(-0.00%) |
Oct 21, 2014 | 88.02 | 88.04 | 87.93 | 87.96 | 268,021 | -0.20(-0.23%) |
Oct 20, 2014 | 88.35 | 88.35 | 88.11 | 88.16 | 149,926 | -0.10(-0.12%) |
Oct 17, 2014 | 88.34 | 88.52 | 88.16 | 88.27 | 410,322 | -0.11(-0.13%) |
Oct 16, 2014 | 88.70 | 88.79 | 88.30 | 88.38 | 514,659 | -0.31(-0.35%) |
Oct 15, 2014 | 88.96 | 89.26 | 88.64 | 88.69 | 568,382 | +0.20(+0.23%) |
Oct 14, 2014 | 88.37 | 88.50 | 88.33 | 88.49 | 301,357 | +0.10(+0.11%) |
Oct 13, 2014 | 88.15 | 88.40 | 88.07 | 88.40 | 283,761 | +0.37(+0.42%) |
Oct 10, 2014 | 88.12 | 88.12 | 87.96 | 88.03 | 248,287 | +0.06(+0.07%) |
Oct 09, 2014 | 87.92 | 88.07 | 87.85 | 87.96 | 313,602 | +0.09(+0.10%) |
Oct 08, 2014 | 87.85 | 87.89 | 87.69 | 87.88 | 262,911 | +0.06(+0.07%) |
Oct 07, 2014 | 87.64 | 87.84 | 87.64 | 87.81 | 232,061 | +0.19(+0.22%) |
Oct 06, 2014 | 87.58 | 87.66 | 87.55 | 87.62 | 187,495 | -0.03(-0.04%) |
Oct 03, 2014 | 87.64 | 87.68 | 87.52 | 87.65 | 247,945 | +0.06(+0.07%) |
Oct 02, 2014 | 87.65 | 87.66 | 87.49 | 87.59 | 260,730 | -0.10(-0.12%) |
Oct 01, 2014 | 87.40 | 87.70 | 87.38 | 87.69 | 748,395 | +0.30(+0.35%) |
Sep 30, 2014 | 87.35 | 87.41 | 87.25 | 87.39 | 161,704 | +0.03(+0.04%) |
Sep 29, 2014 | 87.37 | 87.41 | 87.34 | 87.36 | 214,628 | +0.09(+0.10%) |
Sep 26, 2014 | 87.42 | 87.42 | 87.21 | 87.27 | 194,407 | -0.22(-0.25%) |
Sep 25, 2014 | 87.37 | 87.49 | 87.33 | 87.49 | 232,573 | +0.31(+0.36%) |
Sep 24, 2014 | 87.29 | 87.32 | 87.17 | 87.17 | 196,745 | -0.10(-0.11%) |
Sep 23, 2014 | 87.19 | 87.34 | 87.17 | 87.27 | 470,883 | +0.07(+0.08%) |
Sep 22, 2014 | 87.11 | 87.24 | 87.11 | 87.20 | 207,973 | +0.06(+0.07%) |
Sep 19, 2014 | 87.09 | 87.17 | 87.02 | 87.13 | 172,242 | +0.09(+0.11%) |
Sep 18, 2014 | 87.02 | 87.05 | 86.99 | 87.04 | 212,216 | +0.09(+0.11%) |
Sep 17, 2014 | 86.95 | 87.06 | 86.90 | 86.95 | 230,622 | +0.06(+0.06%) |
Sep 16, 2014 | 86.93 | 87.01 | 86.90 | 86.90 | 234,040 | -0.07(-0.08%) |
Sep 15, 2014 | 86.98 | 87.04 | 86.86 | 86.97 | 177,064 | +0.14(+0.16%) |
Sep 12, 2014 | 86.98 | 86.99 | 86.82 | 86.83 | 248,519 | -0.17(-0.20%) |
Sep 11, 2014 | 87.09 | 87.13 | 87.00 | 87.00 | 138,731 | +0.05(+0.06%) |
Sep 10, 2014 | 87.09 | 87.10 | 86.95 | 86.95 | 179,008 | -0.15(-0.17%) |
Sep 09, 2014 | 87.12 | 87.17 | 87.09 | 87.10 | 134,459 | -0.08(-0.09%) |
Sep 08, 2014 | 87.24 | 87.32 | 87.13 | 87.18 | 168,216 | +0.00(+0.00%) |
Sep 05, 2014 | 87.17 | 87.31 | 87.12 | 87.18 | 259,251 | +0.06(+0.07%) |
Sep 04, 2014 | 87.13 | 87.21 | 87.02 | 87.12 | 197,842 | -0.10(-0.12%) |
Sep 03, 2014 | 87.21 | 87.24 | 87.13 | 87.22 | 138,358 | -0.05(-0.05%) |
Sep 02, 2014 | 87.37 | 87.37 | 87.21 | 87.27 | 195,879 | -0.19(-0.22%) |
Aug 29, 2014 | 87.44 | 87.46 | 87.46 | 87.46 | 184,650 | +0.09(+0.10%) |
Aug 28, 2014 | 87.32 | 87.45 | 87.30 | 87.37 | 149,462 | +0.08(+0.09%) |
Aug 27, 2014 | 87.33 | 87.33 | 87.15 | 87.29 | 156,197 | +0.10(+0.11%) |
Aug 26, 2014 | 87.17 | 87.23 | 87.02 | 87.20 | 225,563 | +0.08(+0.09%) |
Aug 25, 2014 | 87.11 | 87.13 | 86.98 | 87.12 | 181,975 | +0.03(+0.04%) |
Aug 22, 2014 | 87.08 | 87.12 | 86.98 | 87.09 | 166,310 | +0.01(+0.01%) |
Aug 21, 2014 | 87.02 | 87.09 | 87.02 | 87.07 | 184,975 | +0.12(+0.13%) |
Aug 20, 2014 | 87.08 | 87.08 | 86.87 | 86.96 | 359,766 | +0.13(+0.15%) |
Aug 19, 2014 | 87.12 | 87.12 | 86.83 | 86.83 | 332,769 | -0.21(-0.25%) |
Aug 18, 2014 | 87.09 | 87.11 | 86.88 | 87.05 | 255,541 | +0.04(+0.05%) |
Aug 15, 2014 | 86.93 | 87.13 | 86.90 | 87.01 | 278,144 | +0.12(+0.14%) |
Aug 14, 2014 | 86.93 | 86.97 | 86.82 | 86.89 | 304,503 | +0.07(+0.08%) |
Aug 13, 2014 | 86.76 | 86.91 | 86.76 | 86.82 | 303,146 | +0.03(+0.04%) |
Aug 12, 2014 | 86.75 | 86.85 | 86.74 | 86.78 | 207,097 | +0.06(+0.07%) |
Aug 11, 2014 | 86.78 | 86.83 | 86.65 | 86.72 | 181,231 | -0.06(-0.06%) |
Aug 08, 2014 | 86.70 | 86.84 | 86.68 | 86.78 | 171,682 | +0.07(+0.08%) |
Aug 07, 2014 | 86.63 | 86.74 | 86.54 | 86.70 | 246,797 | +0.11(+0.13%) |
Aug 06, 2014 | 86.47 | 86.63 | 86.45 | 86.59 | 151,373 | +0.26(+0.30%) |
Aug 05, 2014 | 86.43 | 86.46 | 86.33 | 86.33 | 248,942 | -0.06(-0.07%) |
Aug 04, 2014 | 86.55 | 86.55 | 86.33 | 86.39 | 154,870 | -0.29(-0.33%) |
Aug 01, 2014 | 86.44 | 86.68 | 86.37 | 86.68 | 292,429 | +0.31(+0.36%) |
Jul 31, 2014 | 86.13 | 86.37 | 86.13 | 86.37 | 175,463 | +0.11(+0.13%) |
Jul 30, 2014 | 86.54 | 86.54 | 86.23 | 86.26 | 236,824 | -0.35(-0.40%) |
Jul 29, 2014 | 86.79 | 86.79 | 86.53 | 86.61 | 172,562 | +0.06(+0.07%) |
Jul 28, 2014 | 86.46 | 86.58 | 86.37 | 86.54 | 120,712 | +0.03(+0.04%) |
Jul 25, 2014 | 86.45 | 86.61 | 86.44 | 86.51 | 188,248 | +0.17(+0.19%) |
Jul 24, 2014 | 86.44 | 86.44 | 86.32 | 86.34 | 215,070 | -0.14(-0.16%) |
Jul 23, 2014 | 86.38 | 86.51 | 86.32 | 86.49 | 141,030 | +0.13(+0.15%) |
Jul 22, 2014 | 86.29 | 86.40 | 86.23 | 86.36 | 171,425 | +0.09(+0.10%) |
Jul 21, 2014 | 86.24 | 86.37 | 86.20 | 86.27 | 183,093 | +0.11(+0.13%) |
Jul 18, 2014 | 86.19 | 86.26 | 86.07 | 86.16 | 178,384 | -0.02(-0.02%) |
Jul 17, 2014 | 86.07 | 86.18 | 86.03 | 86.18 | 224,459 | +0.15(+0.18%) |
Jul 16, 2014 | 85.86 | 86.04 | 85.86 | 86.03 | 140,717 | +0.21(+0.24%) |
Jul 15, 2014 | 85.80 | 85.85 | 85.71 | 85.82 | 195,638 | +0.12(+0.14%) |
Jul 14, 2014 | 85.73 | 85.77 | 85.64 | 85.70 | 211,498 | -0.07(-0.08%) |
Jul 11, 2014 | 85.75 | 85.85 | 85.70 | 85.77 | 242,731 | -0.03(-0.04%) |
Jul 10, 2014 | 85.73 | 85.80 | 85.67 | 85.80 | 178,925 | +0.11(+0.13%) |
Jul 09, 2014 | 85.59 | 85.73 | 85.52 | 85.69 | 223,782 | +0.02(+0.03%) |
Jul 08, 2014 | 85.74 | 85.75 | 85.60 | 85.67 | 202,609 | +0.13(+0.15%) |
Jul 07, 2014 | 85.65 | 85.73 | 85.52 | 85.54 | 216,260 | -0.06(-0.07%) |
Jul 03, 2014 | 85.65 | 85.61 | 85.61 | 85.61 | 139,819 | +0.02(+0.03%) |
Jul 02, 2014 | 85.94 | 85.94 | 85.58 | 85.58 | 329,638 | -0.38(-0.44%) |
Jul 01, 2014 | 86.12 | 86.12 | 85.87 | 85.96 | 385,857 | -0.02(-0.02%) |
Jun 30, 2014 | 86.08 | 86.15 | 85.98 | 85.98 | 184,366 | -0.03(-0.04%) |
Jun 27, 2014 | 86.02 | 86.09 | 86.00 | 86.01 | 190,345 | -0.08(-0.09%) |
Jun 26, 2014 | 86.02 | 86.09 | 85.89 | 86.09 | 212,636 | +0.16(+0.18%) |
Jun 25, 2014 | 85.86 | 85.96 | 85.73 | 85.93 | 191,332 | +0.35(+0.41%) |
Jun 24, 2014 | 85.69 | 85.73 | 85.58 | 85.58 | 255,920 | -0.03(-0.04%) |
Jun 23, 2014 | 85.62 | 85.64 | 85.50 | 85.62 | 148,582 | +0.12(+0.14%) |
Jun 20, 2014 | 85.58 | 85.61 | 85.42 | 85.50 | 244,338 | -0.08(-0.09%) |
Jun 19, 2014 | 85.59 | 85.70 | 85.48 | 85.58 | 270,031 | -0.09(-0.10%) |
Jun 18, 2014 | 85.47 | 85.66 | 85.43 | 85.66 | 304,662 | +0.27(+0.32%) |
Jun 17, 2014 | 85.43 | 85.47 | 85.34 | 85.39 | 255,124 | -0.02(-0.02%) |
Jun 16, 2014 | 85.43 | 85.54 | 85.41 | 85.41 | 201,101 | -0.06(-0.06%) |
Jun 13, 2014 | 85.43 | 85.47 | 85.34 | 85.47 | 184,023 | -0.13(-0.16%) |
Jun 12, 2014 | 85.46 | 85.60 | 85.36 | 85.60 | 263,893 | +0.10(+0.12%) |
Jun 11, 2014 | 85.47 | 87.35 | 85.36 | 85.50 | 341,462 | +0.08(+0.09%) |
Jun 10, 2014 | 85.57 | 85.62 | 85.40 | 85.42 | 214,293 | -0.32(-0.37%) |
Jun 06, 2014 | 85.78 | 85.82 | 85.65 | 85.73 | 205,710 | -0.02(-0.03%) |
Jun 05, 2014 | 85.70 | 85.78 | 85.61 | 85.76 | 185,095 | +0.12(+0.14%) |
Jun 04, 2014 | 85.92 | 85.92 | 85.59 | 85.64 | 204,858 | -0.14(-0.17%) |
Jun 03, 2014 | 85.95 | 85.98 | 84.07 | 85.78 | 180,251 | -0.17(-0.20%) |
Jun 02, 2014 | 86.06 | 86.17 | 85.91 | 85.96 | 285,788 | -0.16(-0.19%) |
May 30, 2014 | 86.23 | 86.26 | 86.07 | 86.12 | 269,641 | -0.09(-0.10%) |
May 29, 2014 | 86.17 | 86.26 | 86.08 | 86.21 | 190,526 | +0.03(+0.04%) |
May 28, 2014 | 86.10 | 86.18 | 86.04 | 86.18 | 176,124 | +0.16(+0.18%) |
May 27, 2014 | 86.00 | 86.04 | 85.91 | 86.02 | 95,110 | +0.02(+0.02%) |
May 23, 2014 | 86.01 | 86.00 | 86.00 | 86.00 | 239,511 | +0.00(+0.00%) |
May 22, 2014 | 85.93 | 86.00 | 85.87 | 86.00 | 114,552 | +0.06(+0.07%) |
May 21, 2014 | 85.93 | 85.98 | 85.88 | 85.94 | 148,383 | -0.10(-0.12%) |
May 20, 2014 | 86.06 | 86.09 | 85.98 | 86.04 | 177,087 | +0.04(+0.05%) |
May 19, 2014 | 86.07 | 86.19 | 85.97 | 86.00 | 227,043 | -0.04(-0.05%) |
May 16, 2014 | 86.00 | 86.14 | 86.00 | 86.04 | 234,228 | -0.12(-0.14%) |
May 15, 2014 | 85.96 | 86.19 | 85.92 | 86.16 | 625,360 | +0.25(+0.29%) |
May 14, 2014 | 85.80 | 85.97 | 85.72 | 85.91 | 293,412 | +0.24(+0.29%) |
May 13, 2014 | 85.62 | 85.73 | 85.58 | 85.66 | 193,601 | +0.05(+0.06%) |
May 12, 2014 | 85.62 | 85.66 | 85.51 | 85.62 | 168,917 | -0.01(-0.01%) |
May 09, 2014 | 85.56 | 85.63 | 85.49 | 85.62 | 122,698 | +0.04(+0.05%) |
May 08, 2014 | 85.46 | 85.60 | 85.37 | 85.58 | 215,265 | +0.20(+0.23%) |
May 07, 2014 | 85.39 | 85.44 | 85.31 | 85.39 | 170,111 | +0.02(+0.02%) |
May 06, 2014 | 85.32 | 85.37 | 85.21 | 85.37 | 179,375 | +0.10(+0.12%) |
May 05, 2014 | 85.17 | 85.28 | 85.16 | 85.27 | 118,500 | +0.04(+0.05%) |
May 02, 2014 | 85.29 | 85.30 | 85.05 | 85.23 | 232,010 | -0.08(-0.09%) |
May 01, 2014 | 85.06 | 85.32 | 85.06 | 85.31 | 270,554 | +0.14(+0.17%) |
Apr 30, 2014 | 85.10 | 85.19 | 85.02 | 85.17 | 176,793 | +0.11(+0.13%) |
Apr 29, 2014 | 85.13 | 85.13 | 84.95 | 85.06 | 257,040 | -0.07(-0.08%) |
Apr 28, 2014 | 85.15 | 85.17 | 84.98 | 85.13 | 156,867 | -0.02(-0.03%) |
Apr 25, 2014 | 85.13 | 85.16 | 84.96 | 85.15 | 290,810 | +0.13(+0.15%) |
Apr 24, 2014 | 84.96 | 85.04 | 84.81 | 85.02 | 168,421 | +0.10(+0.12%) |
Apr 23, 2014 | 84.85 | 84.97 | 84.83 | 84.92 | 159,696 | +0.06(+0.07%) |
Apr 22, 2014 | 84.83 | 84.91 | 84.77 | 84.86 | 292,269 | +0.02(+0.03%) |
Apr 21, 2014 | 84.91 | 84.92 | 84.72 | 84.84 | 135,834 | +0.14(+0.17%) |
Apr 17, 2014 | 84.94 | 84.69 | 84.69 | 84.69 | 615,646 | -0.20(-0.23%) |
Apr 16, 2014 | 84.75 | 84.96 | 84.75 | 84.89 | 153,123 | -0.03(-0.04%) |
Apr 15, 2014 | 84.86 | 84.95 | 84.77 | 84.92 | 238,138 | +0.10(+0.12%) |
Apr 14, 2014 | 84.91 | 84.91 | 84.77 | 84.82 | 219,723 | -0.09(-0.10%) |
Apr 11, 2014 | 84.73 | 84.95 | 84.69 | 84.91 | 788,180 | +0.26(+0.31%) |
Apr 10, 2014 | 84.41 | 84.67 | 84.35 | 84.65 | 272,221 | +0.35(+0.42%) |
Apr 09, 2014 | 84.37 | 84.41 | 84.29 | 84.29 | 458,539 | -0.13(-0.15%) |
Apr 08, 2014 | 84.34 | 84.45 | 84.28 | 84.42 | 224,883 | +0.02(+0.03%) |
Apr 07, 2014 | 84.25 | 84.39 | 84.15 | 84.39 | 185,396 | +0.14(+0.17%) |
Apr 04, 2014 | 84.06 | 84.30 | 84.05 | 84.25 | 181,123 | +0.28(+0.33%) |
Apr 03, 2014 | 83.91 | 84.00 | 83.91 | 83.98 | 104,181 | +0.10(+0.12%) |
Apr 02, 2014 | 84.06 | 84.06 | 83.83 | 83.87 | 291,803 | -0.08(-0.09%) |
Apr 01, 2014 | 83.99 | 84.08 | 83.93 | 83.95 | 394,339 | -0.17(-0.20%) |
Mar 31, 2014 | 84.14 | 84.14 | 84.00 | 84.12 | 196,533 | +0.05(+0.06%) |
Mar 28, 2014 | 84.15 | 84.15 | 83.99 | 84.07 | 119,371 | -0.04(-0.05%) |
Mar 27, 2014 | 83.91 | 84.12 | 83.88 | 84.11 | 132,361 | +0.17(+0.21%) |
Mar 26, 2014 | 83.80 | 83.95 | 83.76 | 83.94 | 173,453 | +0.28(+0.33%) |
Mar 25, 2014 | 83.69 | 83.78 | 83.63 | 83.66 | 322,650 | -0.11(-0.13%) |
Mar 24, 2014 | 83.79 | 83.85 | 83.77 | 83.77 | 196,633 | -0.09(-0.10%) |
Mar 21, 2014 | 83.84 | 83.91 | 83.77 | 83.86 | 160,690 | +0.06(+0.08%) |
Mar 20, 2014 | 83.86 | 83.86 | 83.76 | 83.80 | 169,285 | -0.01(-0.01%) |
Mar 19, 2014 | 84.14 | 84.17 | 83.77 | 83.81 | 196,542 | -0.38(-0.45%) |
Mar 18, 2014 | 84.24 | 84.24 | 84.08 | 84.18 | 139,257 | -0.06(-0.07%) |
Mar 17, 2014 | 84.18 | 84.25 | 84.11 | 84.25 | 202,234 | +0.17(+0.21%) |
Mar 14, 2014 | 84.10 | 84.14 | 84.01 | 84.07 | 206,595 | +0.03(+0.04%) |
Mar 13, 2014 | 83.93 | 84.09 | 83.84 | 84.04 | 187,898 | +0.18(+0.22%) |
Mar 12, 2014 | 83.70 | 83.92 | 83.70 | 83.86 | 173,237 | +0.23(+0.27%) |
Mar 11, 2014 | 83.50 | 83.72 | 83.37 | 83.63 | 141,549 | +0.08(+0.09%) |
Mar 10, 2014 | 83.46 | 83.55 | 83.38 | 83.55 | 185,286 | +0.17(+0.21%) |
Mar 07, 2014 | 83.70 | 83.70 | 83.37 | 83.38 | 395,427 | -0.42(-0.50%) |
Mar 06, 2014 | 83.84 | 83.89 | 83.73 | 83.80 | 307,800 | -0.10(-0.12%) |
Mar 05, 2014 | 84.09 | 84.09 | 83.81 | 83.90 | 1,183,868 | -0.16(-0.19%) |
Mar 04, 2014 | 84.11 | 84.11 | 83.98 | 84.06 | 255,594 | -0.12(-0.14%) |