Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 98.45 | 98.65 | 97.67 | 97.72 | 3,415,618 | -0.41(-0.41%) |
Feb 26, 2015 | 99.32 | 99.67 | 98.07 | 98.13 | 3,821,192 | -1.35(-1.36%) |
Feb 25, 2015 | 99.54 | 100.06 | 99.02 | 99.48 | 3,070,695 | +0.23(+0.23%) |
Feb 24, 2015 | 99.45 | 99.79 | 98.80 | 99.25 | 4,598,855 | -0.86(-0.86%) |
Feb 23, 2015 | 100.14 | 100.23 | 99.18 | 100.11 | 3,391,280 | +0.07(+0.07%) |
Feb 20, 2015 | 98.45 | 100.07 | 97.43 | 100.04 | 4,613,029 | +1.37(+1.39%) |
Feb 19, 2015 | 99.38 | 100.17 | 98.56 | 98.66 | 3,214,718 | -1.12(-1.13%) |
Feb 18, 2015 | 99.13 | 100.00 | 98.71 | 99.79 | 2,595,845 | +0.66(+0.66%) |
Feb 17, 2015 | 98.66 | 99.14 | 98.35 | 99.13 | 4,356,149 | -0.05(-0.05%) |
Feb 13, 2015 | 100.10 | 99.18 | 99.18 | 99.18 | 4,165,705 | -1.00(-0.99%) |
Feb 12, 2015 | 99.28 | 100.26 | 99.01 | 100.17 | 5,110,636 | +1.37(+1.38%) |
Feb 11, 2015 | 97.88 | 99.26 | 97.55 | 98.81 | 4,183,931 | +1.03(+1.05%) |
Feb 10, 2015 | 96.90 | 97.97 | 96.07 | 97.78 | 4,980,278 | +1.15(+1.19%) |
Feb 09, 2015 | 98.31 | 98.70 | 96.23 | 96.63 | 5,223,655 | -1.91(-1.94%) |
Feb 06, 2015 | 99.50 | 99.76 | 98.15 | 98.54 | 3,675,937 | -0.84(-0.85%) |
Feb 05, 2015 | 98.20 | 99.59 | 97.91 | 99.38 | 4,159,720 | +1.95(+2.00%) |
Feb 04, 2015 | 97.61 | 98.18 | 97.01 | 97.43 | 3,817,411 | -1.09(-1.11%) |
Feb 03, 2015 | 97.22 | 98.69 | 96.91 | 98.52 | 4,452,826 | +2.25(+2.34%) |
Feb 02, 2015 | 95.56 | 96.32 | 94.41 | 96.27 | 4,026,161 | +1.46(+1.54%) |
Jan 30, 2015 | 96.43 | 96.53 | 94.75 | 94.82 | 5,462,667 | -2.33(-2.40%) |
Jan 29, 2015 | 96.58 | 97.35 | 95.11 | 97.15 | 4,301,133 | +0.76(+0.79%) |
Jan 28, 2015 | 98.43 | 98.77 | 96.34 | 96.39 | 5,658,697 | -1.38(-1.41%) |
Jan 27, 2015 | 96.40 | 98.39 | 96.18 | 97.77 | 4,749,034 | -0.38(-0.39%) |
Jan 26, 2015 | 97.49 | 98.59 | 96.79 | 98.15 | 4,389,282 | +1.00(+1.03%) |
Jan 23, 2015 | 97.88 | 98.85 | 96.54 | 97.15 | 6,334,151 | +0.21(+0.22%) |
Jan 22, 2015 | 94.85 | 97.80 | 94.66 | 96.94 | 7,948,964 | +4.39(+4.75%) |
Jan 21, 2015 | 92.67 | 93.90 | 92.04 | 92.55 | 5,912,605 | +0.36(+0.39%) |
Jan 20, 2015 | 91.03 | 92.56 | 90.73 | 92.18 | 6,734,986 | +1.66(+1.83%) |
Jan 16, 2015 | 89.72 | 90.64 | 88.88 | 90.52 | 10,568,556 | +0.89(+0.99%) |
Jan 15, 2015 | 90.09 | 91.31 | 89.29 | 89.63 | 6,991,509 | -0.45(-0.50%) |
Jan 14, 2015 | 89.40 | 90.59 | 88.61 | 90.09 | 7,697,050 | -0.38(-0.42%) |
Jan 13, 2015 | 93.03 | 93.96 | 89.58 | 90.47 | 6,763,324 | -1.73(-1.88%) |
Jan 12, 2015 | 92.49 | 92.59 | 91.45 | 92.20 | 4,045,922 | -0.82(-0.88%) |
Jan 09, 2015 | 94.71 | 95.03 | 92.91 | 93.01 | 3,712,005 | -1.70(-1.79%) |
Jan 08, 2015 | 92.22 | 94.72 | 91.83 | 94.71 | 5,989,118 | +3.42(+3.75%) |
Jan 07, 2015 | 91.54 | 92.06 | 90.48 | 91.29 | 4,954,957 | +0.50(+0.55%) |
Jan 06, 2015 | 92.45 | 92.46 | 90.33 | 90.79 | 7,817,326 | -1.92(-2.07%) |
Jan 05, 2015 | 95.71 | 95.71 | 92.60 | 92.71 | 5,692,570 | -3.24(-3.38%) |
Jan 02, 2015 | 97.02 | 97.72 | 95.18 | 95.95 | 3,812,738 | -0.42(-0.44%) |
Dec 31, 2014 | 97.66 | 96.37 | 96.37 | 96.37 | 2,899,763 | -0.91(-0.93%) |
Dec 30, 2014 | 97.25 | 97.74 | 96.82 | 97.28 | 2,811,544 | -0.36(-0.37%) |
Dec 29, 2014 | 96.70 | 97.84 | 96.34 | 97.64 | 2,480,416 | +0.25(+0.26%) |
Dec 26, 2014 | 97.79 | 97.88 | 97.13 | 97.39 | 2,062,305 | +0.07(+0.07%) |
Dec 24, 2014 | 97.57 | 97.32 | 97.32 | 97.32 | 1,238,005 | -0.31(-0.31%) |
Dec 23, 2014 | 97.81 | 98.21 | 97.32 | 97.63 | 2,728,147 | +0.22(+0.22%) |
Dec 22, 2014 | 96.32 | 97.67 | 96.22 | 97.41 | 3,933,873 | +1.57(+1.64%) |
Dec 19, 2014 | 95.94 | 97.06 | 95.55 | 95.84 | 7,573,435 | -0.32(-0.34%) |
Dec 18, 2014 | 94.61 | 96.18 | 94.20 | 96.16 | 6,510,640 | +3.20(+3.44%) |
Dec 17, 2014 | 90.96 | 93.37 | 90.02 | 92.97 | 6,839,162 | +2.20(+2.42%) |
Dec 16, 2014 | 90.42 | 93.01 | 90.26 | 90.77 | 5,966,243 | -0.11(-0.12%) |
Dec 15, 2014 | 91.53 | 92.64 | 90.34 | 90.88 | 6,669,812 | -0.17(-0.19%) |
Dec 12, 2014 | 91.92 | 93.64 | 91.01 | 91.05 | 5,962,216 | -1.46(-1.57%) |
Dec 11, 2014 | 92.21 | 93.69 | 91.80 | 92.50 | 4,843,524 | +0.53(+0.58%) |
Dec 10, 2014 | 93.77 | 94.11 | 91.40 | 91.97 | 5,676,492 | -1.92(-2.04%) |
Dec 09, 2014 | 91.34 | 93.94 | 90.51 | 93.89 | 6,898,803 | +0.91(+0.97%) |
Dec 08, 2014 | 95.35 | 95.52 | 92.44 | 92.98 | 6,943,378 | -2.97(-3.09%) |
Dec 05, 2014 | 97.08 | 97.32 | 95.58 | 95.95 | 3,969,251 | -0.93(-0.96%) |
Dec 04, 2014 | 97.42 | 98.08 | 96.23 | 96.88 | 4,217,680 | -0.96(-0.98%) |
Dec 03, 2014 | 96.55 | 98.20 | 96.50 | 97.84 | 6,078,742 | +1.60(+1.66%) |
Dec 02, 2014 | 93.01 | 96.31 | 92.47 | 96.24 | 7,938,806 | +3.51(+3.79%) |
Dec 01, 2014 | 94.20 | 94.35 | 91.57 | 92.73 | 8,720,052 | -1.73(-1.83%) |
Nov 28, 2014 | 98.56 | 98.93 | 94.28 | 94.46 | 7,027,096 | -4.89(-4.92%) |
Nov 26, 2014 | 98.85 | 99.35 | 99.35 | 99.35 | 2,951,039 | +0.64(+0.65%) |
Nov 25, 2014 | 98.91 | 99.59 | 98.62 | 98.70 | 5,027,373 | -0.32(-0.33%) |
Nov 24, 2014 | 98.69 | 99.40 | 98.62 | 99.03 | 3,321,019 | +0.85(+0.87%) |
Nov 21, 2014 | 98.43 | 98.93 | 97.66 | 98.17 | 6,885,164 | +0.76(+0.78%) |
Nov 20, 2014 | 96.54 | 97.47 | 96.42 | 97.42 | 3,302,167 | +0.33(+0.34%) |
Nov 19, 2014 | 97.13 | 97.17 | 96.40 | 97.08 | 3,143,612 | -0.10(-0.10%) |
Nov 18, 2014 | 97.18 | 97.62 | 96.78 | 97.18 | 2,967,292 | +0.24(+0.25%) |
Nov 17, 2014 | 96.87 | 97.45 | 96.53 | 96.94 | 3,208,408 | -0.31(-0.32%) |
Nov 14, 2014 | 96.88 | 97.38 | 96.68 | 97.25 | 3,225,458 | +0.37(+0.38%) |
Nov 13, 2014 | 97.01 | 97.97 | 96.72 | 96.88 | 3,577,144 | -0.37(-0.38%) |
Nov 12, 2014 | 97.72 | 97.75 | 96.72 | 97.25 | 4,171,799 | -0.43(-0.44%) |
Nov 11, 2014 | 97.51 | 98.15 | 97.09 | 97.68 | 3,558,175 | +0.27(+0.28%) |
Nov 10, 2014 | 96.12 | 97.72 | 96.00 | 97.41 | 5,068,425 | +1.73(+1.81%) |
Nov 07, 2014 | 95.83 | 96.41 | 95.24 | 95.67 | 3,984,507 | -0.15(-0.16%) |
Nov 06, 2014 | 94.14 | 96.00 | 93.93 | 95.83 | 5,196,821 | +2.04(+2.17%) |
Nov 05, 2014 | 93.48 | 93.80 | 92.80 | 93.79 | 4,965,870 | +0.91(+0.98%) |
Nov 04, 2014 | 92.84 | 93.40 | 92.49 | 92.88 | 6,067,908 | +0.02(+0.02%) |
Nov 03, 2014 | 93.92 | 93.92 | 92.58 | 92.86 | 4,883,933 | -0.96(-1.02%) |
Oct 31, 2014 | 93.70 | 94.35 | 93.14 | 93.82 | 4,883,445 | +1.17(+1.26%) |
Oct 30, 2014 | 92.60 | 93.40 | 91.91 | 92.65 | 4,960,144 | +0.02(+0.03%) |
Oct 29, 2014 | 93.71 | 94.05 | 92.10 | 92.63 | 5,152,915 | -0.97(-1.04%) |
Oct 28, 2014 | 92.73 | 93.84 | 92.69 | 93.60 | 4,883,897 | +1.12(+1.21%) |
Oct 27, 2014 | 92.16 | 92.61 | 92.32 | 92.48 | 4,552,304 | +0.17(+0.18%) |
Oct 24, 2014 | 90.89 | 92.35 | 90.15 | 92.32 | 5,605,678 | +1.89(+2.09%) |
Oct 23, 2014 | 90.11 | 90.76 | 88.76 | 90.42 | 7,995,545 | +4.33(+5.03%) |
Oct 22, 2014 | 87.44 | 87.92 | 85.97 | 86.10 | 6,828,096 | -1.61(-1.84%) |
Oct 21, 2014 | 86.44 | 87.75 | 86.32 | 87.71 | 4,883,648 | +2.18(+2.54%) |
Oct 20, 2014 | 85.08 | 85.80 | 84.81 | 85.53 | 4,737,413 | -0.19(-0.23%) |
Oct 17, 2014 | 85.36 | 86.19 | 85.11 | 85.72 | 8,837,640 | +1.91(+2.28%) |
Oct 16, 2014 | 79.13 | 84.81 | 78.96 | 83.82 | 11,472,038 | +3.49(+4.34%) |
Oct 15, 2014 | 79.56 | 80.75 | 77.48 | 80.33 | 7,952,485 | -0.37(-0.46%) |
Oct 14, 2014 | 79.40 | 81.62 | 79.10 | 80.70 | 8,614,122 | +1.68(+2.12%) |
Oct 13, 2014 | 82.98 | 83.98 | 78.83 | 79.02 | 9,943,692 | -2.63(-3.22%) |
Oct 10, 2014 | 85.00 | 85.06 | 81.53 | 81.65 | 9,483,534 | -3.22(-3.80%) |
Oct 09, 2014 | 87.08 | 87.27 | 84.79 | 84.87 | 4,633,045 | -2.16(-2.48%) |
Oct 08, 2014 | 85.94 | 87.11 | 84.44 | 87.03 | 5,509,109 | +1.33(+1.55%) |
Oct 07, 2014 | 87.42 | 87.53 | 85.64 | 85.70 | 3,911,105 | -2.35(-2.67%) |
Oct 06, 2014 | 88.96 | 89.30 | 87.59 | 88.05 | 3,289,557 | -0.18(-0.20%) |
Oct 03, 2014 | 86.22 | 88.42 | 86.06 | 88.23 | 4,982,410 | +2.75(+3.21%) |
Oct 02, 2014 | 85.32 | 85.81 | 84.50 | 85.48 | 5,857,895 | +0.24(+0.28%) |
Oct 01, 2014 | 86.59 | 86.73 | 84.93 | 85.24 | 5,607,003 | -2.11(-2.42%) |
Sep 30, 2014 | 87.43 | 88.43 | 87.24 | 87.35 | 4,144,876 | -0.09(-0.10%) |
Sep 29, 2014 | 86.97 | 87.59 | 86.34 | 87.44 | 2,393,790 | -0.04(-0.05%) |
Sep 26, 2014 | 86.22 | 87.73 | 86.22 | 87.48 | 2,536,136 | +1.12(+1.30%) |
Sep 25, 2014 | 87.50 | 87.52 | 86.18 | 86.36 | 3,382,164 | -1.21(-1.38%) |
Sep 24, 2014 | 86.93 | 87.67 | 86.80 | 87.57 | 3,879,246 | +0.72(+0.83%) |
Sep 23, 2014 | 87.17 | 87.48 | 86.84 | 86.85 | 3,306,025 | -0.56(-0.65%) |
Sep 22, 2014 | 88.24 | 88.38 | 87.39 | 87.42 | 2,934,376 | -0.69(-0.79%) |
Sep 19, 2014 | 88.60 | 88.74 | 87.83 | 88.11 | 5,382,270 | -0.03(-0.04%) |
Sep 18, 2014 | 88.42 | 88.83 | 88.08 | 88.14 | 3,616,348 | -0.14(-0.16%) |
Sep 17, 2014 | 87.30 | 88.83 | 87.24 | 88.29 | 4,269,507 | +1.34(+1.54%) |
Sep 16, 2014 | 86.34 | 87.01 | 85.71 | 86.95 | 4,461,176 | +0.71(+0.82%) |
Sep 15, 2014 | 86.28 | 86.45 | 85.73 | 86.24 | 3,635,018 | +0.02(+0.03%) |
Sep 12, 2014 | 86.22 | 86.93 | 86.04 | 86.22 | 2,596,416 | -0.56(-0.65%) |
Sep 11, 2014 | 86.19 | 86.90 | 86.01 | 86.78 | 2,036,565 | +0.27(+0.31%) |
Sep 10, 2014 | 86.55 | 86.59 | 86.13 | 86.51 | 2,105,307 | -0.07(-0.08%) |
Sep 09, 2014 | 86.70 | 86.97 | 86.37 | 86.59 | 2,360,410 | +0.01(+0.01%) |
Sep 08, 2014 | 86.73 | 86.93 | 86.47 | 86.58 | 2,547,141 | -0.19(-0.21%) |
Sep 05, 2014 | 86.39 | 86.92 | 86.05 | 86.76 | 4,543,459 | +0.35(+0.41%) |
Sep 04, 2014 | 86.02 | 87.61 | 85.93 | 86.41 | 5,687,174 | +0.52(+0.61%) |
Sep 03, 2014 | 85.94 | 86.51 | 85.53 | 85.89 | 3,527,477 | +0.31(+0.37%) |
Sep 02, 2014 | 85.16 | 85.85 | 84.99 | 85.57 | 4,003,023 | +0.76(+0.89%) |
Aug 29, 2014 | 84.62 | 84.81 | 84.81 | 84.81 | 2,403,552 | +0.19(+0.22%) |
Aug 28, 2014 | 84.65 | 84.72 | 84.23 | 84.63 | 2,217,203 | -0.21(-0.25%) |
Aug 27, 2014 | 84.98 | 85.12 | 84.49 | 84.84 | 2,364,111 | +0.19(+0.23%) |
Aug 26, 2014 | 85.03 | 85.06 | 84.29 | 84.64 | 3,985,169 | -0.06(-0.08%) |
Aug 25, 2014 | 85.16 | 85.18 | 84.57 | 84.71 | 2,924,447 | -0.10(-0.12%) |
Aug 22, 2014 | 84.82 | 85.22 | 84.66 | 84.81 | 2,875,829 | -0.07(-0.09%) |
Aug 21, 2014 | 85.09 | 85.24 | 84.52 | 84.89 | 2,932,101 | +0.23(+0.27%) |
Aug 20, 2014 | 83.94 | 84.89 | 83.71 | 84.65 | 4,340,231 | +0.95(+1.13%) |
Aug 19, 2014 | 83.71 | 84.00 | 83.51 | 83.71 | 2,940,374 | +0.48(+0.58%) |
Aug 18, 2014 | 82.38 | 83.45 | 82.07 | 83.23 | 4,762,164 | +1.44(+1.76%) |
Aug 15, 2014 | 81.92 | 82.00 | 81.12 | 81.78 | 3,642,472 | +0.21(+0.26%) |
Aug 14, 2014 | 80.92 | 81.57 | 80.86 | 81.57 | 3,323,316 | +0.93(+1.15%) |
Aug 13, 2014 | 80.14 | 80.74 | 80.07 | 80.64 | 2,667,539 | +0.72(+0.90%) |
Aug 12, 2014 | 80.04 | 80.32 | 79.60 | 79.92 | 3,328,985 | +0.08(+0.10%) |
Aug 11, 2014 | 79.47 | 80.44 | 79.38 | 79.84 | 3,771,724 | +0.75(+0.94%) |
Aug 08, 2014 | 78.10 | 79.07 | 77.82 | 79.10 | 3,012,247 | +0.93(+1.19%) |
Aug 07, 2014 | 78.58 | 78.95 | 78.00 | 78.17 | 2,918,406 | -0.02(-0.03%) |
Aug 06, 2014 | 77.89 | 78.60 | 77.59 | 78.19 | 4,109,215 | -0.36(-0.46%) |
Aug 05, 2014 | 78.48 | 79.18 | 78.10 | 78.55 | 3,935,162 | -0.26(-0.34%) |
Aug 04, 2014 | 78.68 | 79.02 | 78.16 | 78.82 | 5,609,659 | +0.30(+0.39%) |
Aug 01, 2014 | 78.76 | 79.54 | 78.37 | 78.51 | 5,246,967 | -0.32(-0.41%) |
Jul 31, 2014 | 79.42 | 79.54 | 78.55 | 78.83 | 5,594,999 | -0.93(-1.17%) |
Jul 30, 2014 | 80.31 | 80.44 | 79.35 | 79.76 | 5,836,205 | -0.10(-0.13%) |
Jul 29, 2014 | 80.62 | 80.66 | 79.82 | 79.87 | 5,001,839 | -0.83(-1.03%) |
Jul 28, 2014 | 81.36 | 81.49 | 80.44 | 80.70 | 3,941,476 | -0.82(-1.00%) |
Jul 25, 2014 | 81.39 | 82.07 | 81.33 | 81.52 | 2,914,986 | -0.09(-0.11%) |
Jul 24, 2014 | 81.30 | 81.95 | 80.67 | 81.61 | 4,095,000 | -0.59(-0.72%) |
Jul 23, 2014 | 82.57 | 82.79 | 81.61 | 82.20 | 4,414,857 | -0.28(-0.34%) |
Jul 22, 2014 | 81.69 | 82.58 | 81.59 | 82.48 | 3,562,712 | +0.98(+1.20%) |
Jul 21, 2014 | 81.25 | 81.70 | 80.88 | 81.50 | 3,425,208 | +0.24(+0.30%) |
Jul 18, 2014 | 80.75 | 81.27 | 80.48 | 81.26 | 3,977,976 | +0.71(+0.89%) |
Jul 17, 2014 | 80.96 | 81.57 | 80.54 | 80.55 | 2,765,711 | -1.07(-1.31%) |
Jul 16, 2014 | 81.69 | 81.79 | 81.19 | 81.61 | 2,699,531 | +0.33(+0.40%) |
Jul 15, 2014 | 80.72 | 81.50 | 80.66 | 81.29 | 3,316,691 | +0.22(+0.28%) |
Jul 14, 2014 | 80.78 | 81.27 | 80.77 | 81.06 | 2,820,323 | +0.66(+0.82%) |
Jul 11, 2014 | 79.91 | 80.53 | 79.83 | 80.40 | 2,602,690 | +0.53(+0.66%) |
Jul 10, 2014 | 79.87 | 80.17 | 79.60 | 79.87 | 3,033,889 | -0.80(-0.99%) |
Jul 09, 2014 | 80.62 | 80.99 | 80.35 | 80.68 | 2,223,459 | +0.42(+0.52%) |
Jul 08, 2014 | 80.20 | 80.46 | 79.81 | 80.26 | 2,521,881 | -0.14(-0.17%) |
Jul 07, 2014 | 81.15 | 81.15 | 79.95 | 80.40 | 3,634,199 | -0.58(-0.71%) |
Jul 03, 2014 | 80.34 | 80.97 | 80.97 | 80.97 | 3,069,589 | +0.73(+0.91%) |
Jul 02, 2014 | 80.22 | 80.81 | 80.11 | 80.24 | 4,328,751 | -0.02(-0.03%) |
Jul 01, 2014 | 80.15 | 80.73 | 80.00 | 80.27 | 4,196,950 | +0.28(+0.35%) |
Jun 30, 2014 | 79.82 | 80.86 | 79.82 | 79.99 | 4,705,904 | +0.09(+0.11%) |
Jun 27, 2014 | 79.84 | 80.14 | 79.51 | 79.90 | 4,045,786 | +0.06(+0.07%) |
Jun 26, 2014 | 80.36 | 80.43 | 79.51 | 79.84 | 3,893,492 | -0.42(-0.52%) |
Jun 25, 2014 | 79.89 | 80.48 | 79.89 | 80.26 | 3,174,100 | +0.33(+0.41%) |
Jun 24, 2014 | 80.46 | 81.15 | 79.89 | 79.93 | 3,087,497 | -0.81(-1.00%) |
Jun 23, 2014 | 81.13 | 81.14 | 80.49 | 80.74 | 3,386,685 | -0.31(-0.39%) |
Jun 20, 2014 | 81.04 | 81.27 | 80.88 | 81.05 | 6,081,561 | +0.04(+0.05%) |
Jun 19, 2014 | 80.73 | 81.34 | 80.62 | 81.01 | 3,147,095 | +0.29(+0.36%) |
Jun 18, 2014 | 79.81 | 80.96 | 79.77 | 80.72 | 4,461,548 | +1.04(+1.31%) |
Jun 17, 2014 | 80.14 | 80.19 | 79.61 | 79.68 | 4,411,193 | -0.35(-0.44%) |
Jun 16, 2014 | 80.39 | 80.68 | 79.88 | 80.03 | 3,910,408 | -0.87(-1.08%) |
Jun 13, 2014 | 80.73 | 81.18 | 80.45 | 80.91 | 2,291,894 | +0.18(+0.23%) |
Jun 12, 2014 | 81.60 | 81.75 | 80.53 | 80.72 | 4,125,307 | -0.85(-1.04%) |
Jun 11, 2014 | 81.47 | 81.67 | 80.87 | 81.57 | 3,120,966 | -0.19(-0.23%) |
Jun 10, 2014 | 82.13 | 82.19 | 80.91 | 81.76 | 4,100,101 | +1.19(+1.48%) |
Jun 06, 2014 | 80.37 | 80.88 | 79.92 | 80.57 | 10,283,909 | +0.61(+0.76%) |
Jun 05, 2014 | 78.96 | 80.34 | 78.96 | 79.97 | 4,370,912 | +1.00(+1.27%) |
Jun 04, 2014 | 78.79 | 79.13 | 78.73 | 78.96 | 2,949,751 | +0.18(+0.22%) |
Jun 03, 2014 | 79.43 | 79.50 | 78.60 | 78.79 | 3,543,346 | -0.71(-0.89%) |
Jun 02, 2014 | 79.57 | 79.68 | 79.03 | 79.50 | 3,289,062 | -0.04(-0.05%) |
May 30, 2014 | 78.77 | 79.61 | 78.59 | 79.54 | 5,686,592 | +0.59(+0.74%) |
May 29, 2014 | 78.64 | 79.01 | 78.43 | 78.95 | 3,331,903 | +0.57(+0.73%) |
May 28, 2014 | 78.70 | 78.92 | 78.34 | 78.38 | 4,092,528 | -0.29(-0.37%) |
May 27, 2014 | 78.67 | 78.95 | 78.44 | 78.67 | 3,051,618 | +0.33(+0.42%) |
May 23, 2014 | 78.15 | 78.34 | 78.34 | 78.34 | 5,319,833 | +0.26(+0.33%) |
May 22, 2014 | 77.83 | 78.21 | 77.42 | 78.08 | 1,994,030 | +0.15(+0.19%) |
May 21, 2014 | 77.67 | 78.24 | 77.61 | 77.93 | 3,868,802 | +0.55(+0.71%) |
May 20, 2014 | 78.05 | 78.38 | 77.12 | 77.38 | 4,577,163 | -0.69(-0.88%) |
May 19, 2014 | 77.94 | 78.15 | 77.49 | 78.07 | 4,021,845 | +0.17(+0.22%) |
May 16, 2014 | 76.62 | 77.93 | 76.62 | 77.90 | 7,376,978 | +1.61(+2.11%) |
May 15, 2014 | 76.59 | 76.72 | 76.02 | 76.29 | 3,722,380 | -0.44(-0.57%) |
May 14, 2014 | 77.00 | 77.15 | 76.36 | 76.72 | 3,623,767 | -0.28(-0.36%) |
May 13, 2014 | 76.65 | 77.49 | 76.62 | 77.00 | 4,070,384 | +0.51(+0.66%) |
May 12, 2014 | 75.65 | 76.52 | 75.65 | 76.49 | 4,909,727 | +0.92(+1.22%) |
May 09, 2014 | 75.22 | 75.82 | 74.92 | 75.57 | 4,162,856 | +0.24(+0.32%) |
May 08, 2014 | 75.19 | 75.77 | 75.00 | 75.32 | 4,735,388 | +0.14(+0.19%) |
May 07, 2014 | 74.89 | 75.39 | 74.58 | 75.18 | 6,653,820 | +0.42(+0.56%) |
May 06, 2014 | 74.84 | 75.15 | 74.70 | 74.76 | 5,269,741 | -0.18(-0.24%) |
May 05, 2014 | 74.94 | 75.21 | 74.56 | 74.94 | 4,629,340 | -0.10(-0.13%) |
May 02, 2014 | 75.43 | 75.62 | 74.97 | 75.04 | 4,707,050 | -0.32(-0.42%) |
May 01, 2014 | 75.96 | 76.34 | 75.33 | 75.36 | 3,327,877 | -0.65(-0.86%) |
Apr 30, 2014 | 75.80 | 76.32 | 75.76 | 76.01 | 3,838,036 | +0.22(+0.28%) |
Apr 29, 2014 | 75.18 | 75.87 | 74.96 | 75.79 | 4,228,080 | +0.78(+1.04%) |
Apr 28, 2014 | 75.34 | 75.55 | 74.53 | 75.01 | 5,332,119 | +0.06(+0.08%) |
Apr 25, 2014 | 76.08 | 76.08 | 74.80 | 74.95 | 5,552,501 | -1.12(-1.47%) |
Apr 24, 2014 | 76.76 | 76.86 | 75.84 | 76.07 | 3,421,063 | -0.53(-0.69%) |
Apr 23, 2014 | 76.66 | 76.88 | 76.32 | 76.60 | 3,735,949 | -0.06(-0.08%) |
Apr 22, 2014 | 76.65 | 77.50 | 76.50 | 76.66 | 5,822,975 | +0.20(+0.27%) |
Apr 21, 2014 | 75.84 | 76.63 | 75.68 | 76.45 | 5,187,679 | +0.78(+1.03%) |
Apr 17, 2014 | 72.85 | 75.67 | 75.67 | 75.67 | 15,664,873 | +0.57(+0.77%) |
Apr 16, 2014 | 74.02 | 75.26 | 73.65 | 75.10 | 9,101,377 | +1.05(+1.41%) |
Apr 15, 2014 | 72.81 | 74.18 | 72.76 | 74.05 | 8,203,765 | +1.37(+1.88%) |
Apr 14, 2014 | 72.89 | 73.24 | 72.13 | 72.68 | 5,683,240 | +0.41(+0.57%) |
Apr 11, 2014 | 72.81 | 73.29 | 72.19 | 72.27 | 7,619,237 | -1.00(-1.37%) |
Apr 10, 2014 | 74.51 | 74.74 | 73.24 | 73.28 | 4,363,060 | -1.19(-1.60%) |
Apr 09, 2014 | 74.17 | 74.65 | 73.68 | 74.47 | 4,362,819 | +0.49(+0.67%) |
Apr 08, 2014 | 74.17 | 74.52 | 73.71 | 73.97 | 5,289,599 | -0.37(-0.49%) |
Apr 07, 2014 | 74.96 | 75.19 | 74.05 | 74.34 | 3,568,938 | -0.72(-0.96%) |
Apr 04, 2014 | 75.71 | 75.84 | 74.84 | 75.06 | 4,142,091 | -0.45(-0.59%) |
Apr 03, 2014 | 75.75 | 75.75 | 74.92 | 75.51 | 3,538,393 | +0.04(+0.05%) |
Apr 02, 2014 | 75.18 | 75.83 | 75.10 | 75.47 | 4,570,191 | +0.26(+0.34%) |
Apr 01, 2014 | 75.19 | 75.26 | 74.51 | 75.22 | 3,358,277 | +0.31(+0.42%) |
Mar 31, 2014 | 74.16 | 75.30 | 73.88 | 74.90 | 4,087,801 | +1.16(+1.58%) |
Mar 28, 2014 | 73.36 | 73.80 | 73.25 | 73.74 | 3,985,894 | +0.57(+0.79%) |
Mar 27, 2014 | 73.27 | 73.94 | 72.98 | 73.17 | 5,344,393 | -0.40(-0.54%) |
Mar 26, 2014 | 74.98 | 75.08 | 73.56 | 73.57 | 5,811,448 | -1.07(-1.43%) |
Mar 25, 2014 | 75.23 | 75.56 | 74.63 | 74.63 | 5,394,773 | -0.41(-0.54%) |
Mar 24, 2014 | 74.90 | 75.26 | 74.06 | 75.04 | 5,152,842 | +0.27(+0.36%) |
Mar 21, 2014 | 75.83 | 76.03 | 74.66 | 74.77 | 7,185,287 | -0.56(-0.74%) |
Mar 20, 2014 | 74.42 | 75.34 | 74.19 | 75.33 | 4,097,617 | +0.75(+1.01%) |
Mar 19, 2014 | 75.77 | 75.94 | 74.33 | 74.58 | 5,204,237 | -1.02(-1.35%) |
Mar 18, 2014 | 74.92 | 75.84 | 74.74 | 75.60 | 4,423,719 | +0.81(+1.08%) |
Mar 17, 2014 | 74.43 | 74.99 | 74.23 | 74.79 | 4,335,331 | +0.89(+1.20%) |
Mar 14, 2014 | 74.03 | 74.41 | 73.52 | 73.90 | 4,830,463 | -0.29(-0.39%) |
Mar 13, 2014 | 75.02 | 75.62 | 74.03 | 74.19 | 5,968,748 | -0.67(-0.90%) |
Mar 12, 2014 | 73.80 | 74.87 | 73.57 | 74.86 | 4,152,428 | +0.71(+0.95%) |
Mar 11, 2014 | 74.45 | 74.51 | 73.97 | 74.15 | 3,577,153 | -0.18(-0.24%) |
Mar 10, 2014 | 74.75 | 74.86 | 74.04 | 74.33 | 4,606,120 | -0.54(-0.72%) |
Mar 07, 2014 | 74.47 | 75.28 | 74.26 | 74.87 | 4,783,280 | +0.68(+0.92%) |
Mar 06, 2014 | 73.68 | 74.68 | 73.56 | 74.19 | 4,567,581 | +0.61(+0.82%) |
Mar 05, 2014 | 73.57 | 74.23 | 73.36 | 73.58 | 5,523,131 | +0.20(+0.27%) |
Mar 04, 2014 | 72.57 | 73.77 | 72.30 | 73.38 | 6,207,522 | +1.73(+2.42%) |