Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 111.25 | 111.67 | 110.12 | 110.53 | 4,524,304 | -1.09(-0.98%) |
Feb 26, 2015 | 110.96 | 111.67 | 109.75 | 111.62 | 4,056,247 | +0.44(+0.40%) |
Feb 25, 2015 | 109.85 | 111.85 | 108.74 | 111.18 | 5,693,971 | +1.41(+1.28%) |
Feb 24, 2015 | 110.92 | 110.98 | 109.03 | 109.77 | 4,746,603 | -0.93(-0.84%) |
Feb 23, 2015 | 110.65 | 111.84 | 110.20 | 110.71 | 4,649,753 | +0.51(+0.47%) |
Feb 20, 2015 | 108.59 | 110.19 | 108.49 | 110.19 | 2,852,142 | +1.46(+1.34%) |
Feb 19, 2015 | 107.60 | 108.95 | 107.60 | 108.74 | 2,807,365 | +0.84(+0.78%) |
Feb 18, 2015 | 107.05 | 107.90 | 106.31 | 107.90 | 2,832,480 | +0.85(+0.79%) |
Feb 17, 2015 | 105.86 | 107.18 | 105.70 | 107.05 | 2,692,886 | +1.10(+1.04%) |
Feb 13, 2015 | 105.43 | 105.94 | 105.94 | 105.94 | 2,505,366 | +1.00(+0.95%) |
Feb 12, 2015 | 104.81 | 105.00 | 103.43 | 104.95 | 2,231,128 | +1.04(+1.00%) |
Feb 11, 2015 | 104.22 | 105.63 | 103.32 | 103.91 | 3,737,349 | -0.33(-0.32%) |
Feb 10, 2015 | 103.64 | 104.57 | 102.99 | 104.24 | 2,587,967 | +1.59(+1.55%) |
Feb 09, 2015 | 102.91 | 103.98 | 102.55 | 102.65 | 3,303,850 | -0.71(-0.69%) |
Feb 06, 2015 | 104.78 | 105.73 | 103.11 | 103.37 | 3,150,395 | -1.41(-1.35%) |
Feb 05, 2015 | 103.08 | 104.97 | 102.74 | 104.78 | 2,870,750 | +2.41(+2.35%) |
Feb 04, 2015 | 101.58 | 103.07 | 99.90 | 102.37 | 9,692,955 | -1.72(-1.65%) |
Feb 03, 2015 | 105.08 | 105.47 | 101.58 | 104.09 | 9,393,764 | -0.59(-0.56%) |
Feb 02, 2015 | 106.01 | 106.27 | 103.30 | 104.67 | 5,783,545 | -0.68(-0.64%) |
Jan 30, 2015 | 106.10 | 107.16 | 105.16 | 105.35 | 5,155,311 | -0.39(-0.37%) |
Jan 29, 2015 | 104.77 | 105.80 | 103.09 | 105.75 | 3,629,031 | +1.27(+1.21%) |
Jan 28, 2015 | 107.37 | 107.61 | 104.36 | 104.48 | 4,312,841 | -2.29(-2.15%) |
Jan 27, 2015 | 106.00 | 107.82 | 106.00 | 106.77 | 4,375,237 | -0.66(-0.62%) |
Jan 26, 2015 | 105.84 | 107.54 | 105.19 | 107.43 | 3,999,850 | +1.83(+1.73%) |
Jan 23, 2015 | 104.98 | 105.79 | 104.56 | 105.60 | 2,309,623 | +0.47(+0.45%) |
Jan 22, 2015 | 104.77 | 105.15 | 101.90 | 105.13 | 5,071,006 | +0.81(+0.78%) |
Jan 21, 2015 | 105.27 | 105.90 | 104.01 | 104.32 | 4,492,073 | -1.55(-1.47%) |
Jan 20, 2015 | 104.90 | 106.06 | 103.12 | 105.87 | 5,120,338 | +1.77(+1.70%) |
Jan 16, 2015 | 100.73 | 104.15 | 100.72 | 104.10 | 5,894,638 | +3.31(+3.29%) |
Jan 15, 2015 | 103.95 | 104.25 | 100.65 | 100.78 | 5,503,583 | -2.58(-2.49%) |
Jan 14, 2015 | 102.00 | 103.81 | 101.72 | 103.36 | 4,520,442 | +0.20(+0.19%) |
Jan 13, 2015 | 104.54 | 105.62 | 101.99 | 103.16 | 7,259,693 | -0.03(-0.03%) |
Jan 12, 2015 | 103.35 | 104.14 | 102.97 | 103.19 | 6,761,469 | +0.57(+0.56%) |
Jan 09, 2015 | 103.70 | 103.86 | 101.61 | 102.62 | 3,163,004 | -0.37(-0.36%) |
Jan 08, 2015 | 103.48 | 103.73 | 102.08 | 102.99 | 4,312,029 | +0.80(+0.78%) |
Jan 07, 2015 | 99.72 | 102.19 | 99.66 | 102.19 | 4,729,994 | +3.67(+3.72%) |
Jan 06, 2015 | 100.63 | 101.33 | 97.62 | 98.53 | 5,750,486 | -1.65(-1.65%) |
Jan 05, 2015 | 99.57 | 101.35 | 99.41 | 100.18 | 4,713,095 | -0.16(-0.16%) |
Jan 02, 2015 | 100.35 | 101.34 | 99.40 | 100.34 | 2,833,610 | +0.98(+0.99%) |
Dec 31, 2014 | 100.13 | 99.36 | 99.36 | 99.36 | 3,821,248 | -0.42(-0.42%) |
Dec 30, 2014 | 100.30 | 100.93 | 99.65 | 99.77 | 1,767,583 | -1.11(-1.10%) |
Dec 29, 2014 | 100.57 | 101.19 | 99.96 | 100.89 | 2,199,409 | +0.46(+0.46%) |
Dec 26, 2014 | 98.99 | 100.57 | 98.76 | 100.43 | 2,546,289 | +2.23(+2.27%) |
Dec 24, 2014 | 95.99 | 98.20 | 98.20 | 98.20 | 3,849,641 | +1.68(+1.74%) |
Dec 23, 2014 | 101.28 | 101.52 | 95.65 | 96.52 | 11,117,588 | -4.72(-4.66%) |
Dec 22, 2014 | 101.70 | 102.59 | 100.35 | 101.23 | 6,583,235 | -2.66(-2.56%) |
Dec 19, 2014 | 103.05 | 104.53 | 101.82 | 103.89 | 6,163,728 | +1.06(+1.03%) |
Dec 18, 2014 | 101.17 | 102.84 | 100.62 | 102.84 | 4,631,569 | +3.47(+3.49%) |
Dec 17, 2014 | 96.54 | 99.54 | 96.13 | 99.37 | 5,905,309 | +3.18(+3.31%) |
Dec 16, 2014 | 96.72 | 99.08 | 95.96 | 96.19 | 6,199,523 | -1.31(-1.34%) |
Dec 15, 2014 | 100.87 | 101.02 | 97.15 | 97.49 | 7,762,748 | -2.76(-2.76%) |
Dec 12, 2014 | 100.93 | 101.90 | 100.17 | 100.26 | 4,100,868 | -1.29(-1.27%) |
Dec 11, 2014 | 101.86 | 103.28 | 101.22 | 101.55 | 4,945,564 | +0.52(+0.52%) |
Dec 10, 2014 | 102.97 | 103.29 | 100.89 | 101.03 | 4,079,057 | -2.12(-2.05%) |
Dec 09, 2014 | 101.76 | 103.39 | 100.50 | 103.15 | 3,977,175 | +0.37(+0.36%) |
Dec 08, 2014 | 101.31 | 103.77 | 101.31 | 102.78 | 5,708,302 | +1.63(+1.61%) |
Dec 05, 2014 | 100.54 | 101.27 | 100.28 | 101.15 | 2,083,899 | +0.86(+0.85%) |
Dec 04, 2014 | 100.93 | 101.25 | 99.93 | 100.29 | 2,505,091 | -0.67(-0.66%) |
Dec 03, 2014 | 100.85 | 101.03 | 99.57 | 100.96 | 3,575,190 | +0.45(+0.45%) |
Dec 02, 2014 | 99.32 | 100.77 | 99.31 | 100.51 | 3,492,155 | +2.05(+2.08%) |
Dec 01, 2014 | 99.13 | 99.72 | 98.10 | 98.46 | 3,104,922 | -1.07(-1.08%) |
Nov 28, 2014 | 99.65 | 100.61 | 99.19 | 99.54 | 1,509,322 | +0.01(+0.01%) |
Nov 26, 2014 | 98.22 | 99.53 | 99.53 | 99.53 | 2,517,578 | +1.38(+1.40%) |
Nov 25, 2014 | 98.73 | 98.75 | 97.32 | 98.15 | 2,721,924 | -0.16(-0.16%) |
Nov 24, 2014 | 96.70 | 98.31 | 96.70 | 98.31 | 3,487,127 | +1.68(+1.74%) |
Nov 21, 2014 | 97.28 | 97.85 | 96.39 | 96.63 | 3,901,339 | +0.32(+0.34%) |
Nov 20, 2014 | 95.87 | 96.87 | 95.54 | 96.30 | 2,168,414 | -0.06(-0.06%) |
Nov 19, 2014 | 96.38 | 97.22 | 95.76 | 96.36 | 2,836,049 | -0.34(-0.35%) |
Nov 18, 2014 | 95.02 | 96.81 | 94.85 | 96.71 | 4,096,227 | +2.10(+2.22%) |
Nov 17, 2014 | 94.36 | 95.83 | 94.27 | 94.61 | 5,328,504 | +0.22(+0.23%) |
Nov 14, 2014 | 96.30 | 96.33 | 93.71 | 94.39 | 5,850,768 | -1.87(-1.95%) |
Nov 13, 2014 | 97.28 | 97.70 | 95.90 | 96.26 | 4,041,217 | -0.85(-0.88%) |
Nov 12, 2014 | 96.65 | 97.19 | 96.10 | 97.11 | 2,638,511 | +0.08(+0.08%) |
Nov 11, 2014 | 96.89 | 97.52 | 96.23 | 97.03 | 3,306,387 | +0.34(+0.36%) |
Nov 10, 2014 | 95.69 | 96.71 | 95.07 | 96.69 | 3,961,052 | +1.66(+1.74%) |
Nov 07, 2014 | 95.95 | 96.18 | 93.91 | 95.03 | 3,985,202 | -1.04(-1.08%) |
Nov 06, 2014 | 94.92 | 96.15 | 94.71 | 96.07 | 3,930,918 | +1.45(+1.53%) |
Nov 05, 2014 | 97.09 | 97.09 | 94.24 | 94.63 | 4,237,231 | -1.45(-1.51%) |
Nov 04, 2014 | 96.34 | 96.97 | 95.51 | 96.08 | 3,785,972 | -0.97(-1.00%) |
Nov 03, 2014 | 97.36 | 97.92 | 96.56 | 97.05 | 4,592,272 | -0.10(-0.10%) |
Oct 31, 2014 | 98.66 | 99.24 | 96.72 | 97.15 | 5,423,446 | -0.03(-0.03%) |
Oct 30, 2014 | 94.93 | 97.35 | 94.93 | 97.18 | 3,813,578 | +1.99(+2.09%) |
Oct 29, 2014 | 95.97 | 96.23 | 94.30 | 95.19 | 5,906,096 | -1.09(-1.13%) |
Oct 28, 2014 | 95.96 | 96.51 | 95.48 | 96.28 | 4,914,850 | +1.15(+1.21%) |
Oct 27, 2014 | 94.56 | 95.13 | 94.58 | 95.13 | 3,960,362 | +0.55(+0.58%) |
Oct 24, 2014 | 92.96 | 94.62 | 92.62 | 94.58 | 4,342,981 | +1.69(+1.82%) |
Oct 23, 2014 | 91.02 | 93.42 | 91.02 | 92.90 | 5,854,646 | +2.42(+2.67%) |
Oct 22, 2014 | 90.37 | 91.32 | 89.58 | 90.48 | 4,308,793 | -0.66(-0.73%) |
Oct 21, 2014 | 89.29 | 91.24 | 89.13 | 91.14 | 5,245,966 | +2.84(+3.22%) |
Oct 20, 2014 | 86.80 | 88.49 | 86.80 | 88.30 | 3,562,343 | +1.38(+1.59%) |
Oct 17, 2014 | 87.43 | 87.79 | 86.18 | 86.92 | 5,201,190 | +1.44(+1.68%) |
Oct 16, 2014 | 82.38 | 86.52 | 82.33 | 85.48 | 10,010,369 | +1.48(+1.76%) |
Oct 15, 2014 | 82.29 | 84.44 | 81.18 | 84.00 | 8,245,295 | +0.39(+0.47%) |
Oct 14, 2014 | 84.66 | 85.51 | 82.43 | 83.61 | 8,737,811 | -0.61(-0.72%) |
Oct 13, 2014 | 86.14 | 86.61 | 83.67 | 84.22 | 8,650,159 | -1.71(-1.99%) |
Oct 10, 2014 | 87.22 | 88.84 | 85.84 | 85.93 | 5,831,424 | -1.84(-2.09%) |
Oct 09, 2014 | 89.49 | 89.69 | 87.35 | 87.76 | 7,046,215 | -2.02(-2.25%) |
Oct 08, 2014 | 87.28 | 89.97 | 86.64 | 89.79 | 6,121,996 | +2.46(+2.82%) |
Oct 07, 2014 | 88.60 | 88.68 | 87.14 | 87.33 | 4,421,913 | -1.67(-1.88%) |
Oct 06, 2014 | 90.50 | 90.87 | 88.67 | 89.00 | 3,549,645 | -1.18(-1.31%) |
Oct 03, 2014 | 89.07 | 90.37 | 88.61 | 90.18 | 3,508,630 | +2.21(+2.51%) |
Oct 02, 2014 | 88.08 | 88.68 | 86.68 | 87.97 | 4,866,363 | -0.28(-0.31%) |
Oct 01, 2014 | 89.24 | 89.63 | 87.64 | 88.25 | 6,232,463 | -1.38(-1.53%) |
Sep 30, 2014 | 90.57 | 90.58 | 89.16 | 89.62 | 3,792,958 | -0.80(-0.88%) |
Sep 29, 2014 | 89.36 | 91.03 | 89.29 | 90.42 | 2,541,740 | -0.11(-0.13%) |
Sep 26, 2014 | 90.07 | 90.61 | 89.42 | 90.53 | 3,675,533 | +0.80(+0.89%) |
Sep 25, 2014 | 91.33 | 91.73 | 89.32 | 89.74 | 4,502,713 | -1.74(-1.90%) |
Sep 24, 2014 | 89.37 | 91.56 | 89.32 | 91.48 | 3,195,850 | +2.50(+2.80%) |
Sep 23, 2014 | 88.58 | 89.78 | 88.53 | 88.98 | 3,056,360 | -0.29(-0.32%) |
Sep 22, 2014 | 90.14 | 90.14 | 88.47 | 89.27 | 3,283,348 | -0.88(-0.97%) |
Sep 19, 2014 | 90.46 | 90.80 | 89.45 | 90.15 | 2,512,058 | +0.05(+0.06%) |
Sep 18, 2014 | 89.74 | 90.10 | 89.28 | 90.10 | 1,371,265 | +0.68(+0.77%) |
Sep 17, 2014 | 89.09 | 89.88 | 88.58 | 89.41 | 3,876,762 | +0.71(+0.80%) |
Sep 16, 2014 | 86.71 | 88.91 | 86.49 | 88.70 | 4,068,875 | +1.55(+1.78%) |
Sep 15, 2014 | 87.82 | 88.10 | 86.35 | 87.15 | 3,641,451 | -1.14(-1.29%) |
Sep 12, 2014 | 89.34 | 89.58 | 87.86 | 88.29 | 2,544,763 | -1.24(-1.38%) |
Sep 11, 2014 | 89.57 | 89.95 | 88.57 | 89.53 | 2,048,993 | -0.35(-0.39%) |
Sep 10, 2014 | 88.30 | 89.95 | 88.27 | 89.88 | 2,314,737 | +1.61(+1.83%) |
Sep 09, 2014 | 89.28 | 89.32 | 87.97 | 88.26 | 2,310,029 | -1.17(-1.31%) |
Sep 08, 2014 | 88.30 | 89.49 | 88.30 | 89.44 | 1,939,390 | +0.81(+0.91%) |
Sep 05, 2014 | 88.60 | 88.81 | 86.98 | 88.63 | 4,032,946 | -0.10(-0.12%) |
Sep 04, 2014 | 90.24 | 90.40 | 88.51 | 88.74 | 3,730,635 | -1.49(-1.65%) |
Sep 03, 2014 | 90.76 | 91.02 | 89.94 | 90.22 | 1,744,954 | -0.20(-0.22%) |
Sep 02, 2014 | 91.06 | 91.28 | 90.02 | 90.42 | 3,107,689 | -0.16(-0.17%) |
Aug 29, 2014 | 89.81 | 90.58 | 90.58 | 90.58 | 1,841,624 | +0.80(+0.89%) |
Aug 28, 2014 | 89.42 | 90.51 | 89.42 | 89.78 | 2,881,784 | -0.31(-0.34%) |
Aug 27, 2014 | 90.25 | 90.63 | 89.78 | 90.09 | 2,877,183 | -0.21(-0.24%) |
Aug 26, 2014 | 89.45 | 90.55 | 89.28 | 90.31 | 2,756,391 | +1.01(+1.13%) |
Aug 25, 2014 | 88.03 | 89.38 | 88.03 | 89.30 | 3,408,680 | +2.03(+2.33%) |
Aug 22, 2014 | 86.64 | 87.43 | 86.27 | 87.27 | 1,761,477 | +0.65(+0.75%) |
Aug 21, 2014 | 87.45 | 87.72 | 86.36 | 86.62 | 3,460,455 | -0.79(-0.90%) |
Aug 20, 2014 | 87.45 | 87.97 | 87.07 | 87.40 | 2,040,343 | -0.12(-0.14%) |
Aug 19, 2014 | 87.43 | 87.74 | 86.67 | 87.53 | 2,928,045 | +0.33(+0.38%) |
Aug 18, 2014 | 86.99 | 87.54 | 86.85 | 87.19 | 3,975,242 | +0.92(+1.06%) |
Aug 15, 2014 | 86.02 | 86.37 | 85.24 | 86.28 | 3,301,899 | +0.72(+0.85%) |
Aug 14, 2014 | 84.42 | 85.59 | 84.19 | 85.55 | 2,846,313 | +1.33(+1.58%) |
Aug 13, 2014 | 82.90 | 84.37 | 82.83 | 84.22 | 3,346,929 | +1.79(+2.17%) |
Aug 12, 2014 | 82.85 | 82.90 | 82.18 | 82.43 | 2,491,721 | -0.51(-0.61%) |
Aug 11, 2014 | 82.90 | 83.44 | 82.16 | 82.94 | 2,018,553 | +0.56(+0.68%) |
Aug 08, 2014 | 81.07 | 82.57 | 81.07 | 82.37 | 3,824,411 | +1.09(+1.35%) |
Aug 07, 2014 | 82.68 | 82.85 | 81.02 | 81.28 | 3,065,263 | -1.20(-1.46%) |
Aug 06, 2014 | 81.64 | 83.19 | 81.50 | 82.48 | 2,668,718 | +0.06(+0.07%) |
Aug 05, 2014 | 82.20 | 83.19 | 81.71 | 82.42 | 2,506,730 | -0.14(-0.17%) |
Aug 04, 2014 | 82.39 | 82.93 | 81.53 | 82.56 | 2,690,603 | +0.59(+0.72%) |
Aug 01, 2014 | 81.68 | 83.14 | 81.06 | 81.98 | 4,854,734 | -0.18(-0.22%) |
Jul 31, 2014 | 83.45 | 83.67 | 81.89 | 82.16 | 5,176,096 | -2.10(-2.50%) |
Jul 30, 2014 | 84.80 | 85.42 | 83.94 | 84.26 | 3,616,208 | +0.81(+0.97%) |
Jul 29, 2014 | 82.51 | 83.90 | 82.32 | 83.45 | 2,546,610 | +0.94(+1.14%) |
Jul 28, 2014 | 82.96 | 83.21 | 81.86 | 82.51 | 2,913,347 | -0.70(-0.85%) |
Jul 25, 2014 | 83.52 | 83.64 | 82.52 | 83.21 | 3,417,614 | -0.46(-0.54%) |
Jul 24, 2014 | 85.16 | 85.16 | 83.42 | 83.67 | 5,242,672 | -1.27(-1.50%) |
Jul 23, 2014 | 84.43 | 85.26 | 84.18 | 84.94 | 5,587,131 | +1.85(+2.23%) |
Jul 22, 2014 | 82.63 | 83.48 | 82.63 | 83.09 | 3,595,365 | +0.92(+1.12%) |
Jul 21, 2014 | 81.54 | 82.38 | 81.08 | 82.17 | 3,425,555 | +0.15(+0.19%) |
Jul 18, 2014 | 79.96 | 82.30 | 79.81 | 82.01 | 7,425,430 | +2.40(+3.01%) |
Jul 17, 2014 | 80.62 | 81.71 | 79.38 | 79.61 | 8,397,107 | -1.79(-2.19%) |
Jul 16, 2014 | 82.87 | 83.00 | 81.29 | 81.40 | 7,424,551 | -1.28(-1.55%) |
Jul 15, 2014 | 84.50 | 84.75 | 82.18 | 82.68 | 8,294,431 | -1.86(-2.20%) |
Jul 14, 2014 | 84.93 | 85.11 | 84.15 | 84.54 | 1,874,182 | +0.44(+0.52%) |
Jul 11, 2014 | 83.66 | 84.45 | 83.30 | 84.10 | 1,787,117 | +0.42(+0.50%) |
Jul 10, 2014 | 82.39 | 84.13 | 82.17 | 83.68 | 3,174,383 | -0.23(-0.27%) |
Jul 09, 2014 | 82.96 | 84.08 | 82.00 | 83.91 | 4,167,047 | +0.83(+1.00%) |
Jul 08, 2014 | 84.47 | 84.67 | 82.46 | 83.07 | 6,825,788 | -1.79(-2.11%) |
Jul 07, 2014 | 86.92 | 87.09 | 84.78 | 84.86 | 6,030,000 | -2.27(-2.61%) |
Jul 03, 2014 | 86.89 | 87.13 | 87.13 | 87.13 | 1,870,933 | +0.48(+0.56%) |
Jul 02, 2014 | 86.21 | 87.05 | 85.83 | 86.65 | 2,205,537 | +0.47(+0.54%) |
Jul 01, 2014 | 84.80 | 86.24 | 84.56 | 86.18 | 3,445,260 | +1.99(+2.37%) |
Jun 30, 2014 | 84.15 | 84.54 | 83.73 | 84.19 | 3,142,335 | +0.10(+0.12%) |
Jun 27, 2014 | 83.85 | 84.09 | 83.25 | 84.09 | 3,026,803 | +0.11(+0.14%) |
Jun 26, 2014 | 83.57 | 83.98 | 82.79 | 83.97 | 2,474,389 | +0.16(+0.20%) |
Jun 25, 2014 | 83.08 | 84.38 | 83.08 | 83.81 | 2,215,533 | +0.13(+0.16%) |
Jun 24, 2014 | 84.02 | 85.12 | 83.31 | 83.68 | 4,639,739 | +0.84(+1.02%) |
Jun 23, 2014 | 83.74 | 84.09 | 82.70 | 82.84 | 3,261,925 | -0.89(-1.07%) |
Jun 20, 2014 | 82.23 | 83.73 | 82.16 | 83.73 | 4,443,901 | +1.66(+2.03%) |
Jun 19, 2014 | 81.89 | 82.26 | 81.44 | 82.07 | 2,892,143 | +0.23(+0.28%) |
Jun 18, 2014 | 81.26 | 81.86 | 80.67 | 81.84 | 2,525,452 | +0.68(+0.84%) |
Jun 17, 2014 | 81.09 | 81.69 | 80.72 | 81.15 | 2,165,062 | -0.24(-0.29%) |
Jun 16, 2014 | 81.04 | 82.03 | 80.64 | 81.39 | 3,050,269 | +0.29(+0.36%) |
Jun 13, 2014 | 81.31 | 81.53 | 80.30 | 81.09 | 2,922,549 | -0.08(-0.10%) |
Jun 12, 2014 | 81.07 | 81.97 | 80.80 | 81.17 | 2,827,970 | -0.39(-0.48%) |
Jun 11, 2014 | 81.02 | 82.08 | 80.80 | 81.57 | 3,914,379 | -0.09(-0.11%) |
Jun 10, 2014 | 81.23 | 81.86 | 80.53 | 81.66 | 4,179,317 | +1.05(+1.30%) |
Jun 06, 2014 | 80.77 | 80.80 | 79.91 | 80.60 | 2,060,576 | +0.29(+0.37%) |
Jun 05, 2014 | 79.84 | 80.82 | 79.29 | 80.31 | 3,284,756 | +0.56(+0.71%) |
Jun 04, 2014 | 78.71 | 79.83 | 78.39 | 79.75 | 2,771,043 | +0.84(+1.06%) |
Jun 03, 2014 | 77.99 | 78.94 | 77.78 | 78.91 | 2,774,355 | +0.33(+0.42%) |
Jun 02, 2014 | 78.61 | 78.75 | 77.38 | 78.58 | 2,934,594 | +0.10(+0.13%) |
May 30, 2014 | 78.94 | 79.13 | 77.97 | 78.47 | 3,021,249 | -0.45(-0.57%) |
May 29, 2014 | 78.61 | 79.36 | 78.59 | 78.92 | 1,554,893 | +0.45(+0.57%) |
May 28, 2014 | 79.00 | 79.03 | 78.28 | 78.47 | 3,558,407 | -0.29(-0.37%) |
May 27, 2014 | 77.53 | 78.83 | 77.50 | 78.76 | 4,444,722 | +1.91(+2.48%) |
May 23, 2014 | 76.94 | 76.85 | 76.85 | 76.85 | 2,612,224 | +0.11(+0.14%) |
May 22, 2014 | 75.33 | 77.39 | 75.01 | 76.75 | 3,598,900 | +1.50(+1.99%) |
May 21, 2014 | 74.83 | 75.78 | 74.62 | 75.25 | 2,349,533 | +0.45(+0.60%) |
May 20, 2014 | 75.79 | 75.85 | 74.37 | 74.80 | 3,993,592 | -1.03(-1.36%) |
May 19, 2014 | 74.19 | 75.97 | 74.17 | 75.82 | 2,762,393 | +1.05(+1.40%) |
May 16, 2014 | 75.02 | 75.26 | 73.76 | 74.78 | 3,476,917 | -0.16(-0.22%) |
May 15, 2014 | 75.33 | 75.85 | 73.82 | 74.94 | 5,146,866 | -0.85(-1.13%) |
May 14, 2014 | 75.28 | 76.58 | 74.76 | 75.80 | 4,068,139 | +0.29(+0.39%) |
May 13, 2014 | 76.15 | 76.62 | 75.42 | 75.50 | 3,539,112 | -0.46(-0.61%) |
May 12, 2014 | 74.63 | 76.12 | 74.38 | 75.96 | 5,603,618 | +1.79(+2.42%) |
May 09, 2014 | 72.88 | 74.17 | 72.07 | 74.17 | 4,237,827 | +1.01(+1.38%) |
May 08, 2014 | 73.96 | 75.71 | 73.00 | 73.16 | 4,321,106 | -1.35(-1.82%) |
May 07, 2014 | 75.42 | 75.44 | 73.04 | 74.51 | 4,663,055 | -0.61(-0.81%) |
May 06, 2014 | 76.16 | 76.51 | 74.99 | 75.11 | 3,369,610 | -1.29(-1.69%) |
May 05, 2014 | 74.04 | 76.41 | 73.81 | 76.41 | 4,273,078 | +1.39(+1.85%) |
May 02, 2014 | 76.25 | 76.34 | 74.58 | 75.02 | 5,613,421 | -1.13(-1.48%) |
May 01, 2014 | 75.29 | 76.94 | 74.72 | 76.15 | 4,429,381 | +0.74(+0.98%) |
Apr 30, 2014 | 74.68 | 75.42 | 73.70 | 75.42 | 4,235,803 | +0.38(+0.51%) |
Apr 29, 2014 | 73.54 | 75.41 | 72.99 | 75.04 | 6,402,056 | +1.97(+2.70%) |
Apr 28, 2014 | 73.93 | 74.77 | 71.21 | 73.06 | 10,471,468 | -0.29(-0.40%) |
Apr 25, 2014 | 74.48 | 75.10 | 73.18 | 73.36 | 8,455,189 | -1.85(-2.46%) |
Apr 24, 2014 | 76.34 | 76.39 | 73.24 | 75.21 | 8,622,129 | -0.45(-0.59%) |
Apr 23, 2014 | 77.14 | 77.22 | 75.09 | 75.66 | 7,356,788 | -1.22(-1.59%) |
Apr 22, 2014 | 75.45 | 77.25 | 75.33 | 76.88 | 12,000,331 | +2.42(+3.25%) |
Apr 21, 2014 | 73.31 | 74.46 | 72.51 | 74.46 | 6,662,503 | +1.70(+2.33%) |
Apr 17, 2014 | 72.51 | 72.77 | 72.77 | 72.77 | 9,070,426 | -0.19(-0.26%) |
Apr 16, 2014 | 72.17 | 73.09 | 71.22 | 72.95 | 14,000,908 | +1.68(+2.35%) |
Apr 15, 2014 | 70.98 | 72.09 | 67.96 | 71.28 | 19,591,450 | +0.73(+1.04%) |
Apr 14, 2014 | 71.54 | 72.53 | 69.22 | 70.54 | 12,574,391 | -0.03(-0.04%) |
Apr 11, 2014 | 71.69 | 74.02 | 70.50 | 70.57 | 21,194,550 | -2.11(-2.90%) |
Apr 10, 2014 | 76.83 | 76.83 | 71.96 | 72.68 | 13,960,821 | -4.32(-5.61%) |
Apr 09, 2014 | 74.37 | 77.05 | 74.35 | 77.00 | 8,436,086 | +3.03(+4.10%) |
Apr 08, 2014 | 74.65 | 74.80 | 72.44 | 73.97 | 12,064,968 | -0.32(-0.44%) |
Apr 07, 2014 | 73.64 | 75.69 | 72.80 | 74.29 | 16,603,271 | +0.50(+0.67%) |
Apr 04, 2014 | 77.62 | 77.91 | 73.32 | 73.79 | 17,057,596 | -3.08(-4.01%) |
Apr 03, 2014 | 79.24 | 79.31 | 76.11 | 76.88 | 9,298,633 | -2.26(-2.85%) |
Apr 02, 2014 | 79.96 | 80.38 | 78.44 | 79.13 | 5,768,774 | -0.02(-0.02%) |
Apr 01, 2014 | 78.19 | 80.12 | 77.95 | 79.15 | 9,826,521 | +1.72(+2.22%) |
Mar 31, 2014 | 75.69 | 77.49 | 75.69 | 77.43 | 9,587,510 | +2.30(+3.06%) |
Mar 28, 2014 | 77.50 | 78.13 | 74.90 | 75.13 | 11,675,836 | -2.21(-2.86%) |
Mar 27, 2014 | 76.71 | 78.19 | 74.91 | 77.34 | 11,035,826 | +0.34(+0.45%) |
Mar 26, 2014 | 79.26 | 79.88 | 76.97 | 77.00 | 10,624,657 | -1.42(-1.82%) |
Mar 25, 2014 | 79.15 | 80.45 | 77.19 | 78.43 | 10,655,084 | +0.07(+0.09%) |
Mar 24, 2014 | 81.02 | 81.15 | 76.26 | 78.36 | 19,869,486 | -2.22(-2.76%) |
Mar 21, 2014 | 85.26 | 85.26 | 80.53 | 80.58 | 16,771,301 | -4.01(-4.74%) |
Mar 20, 2014 | 84.70 | 85.20 | 84.05 | 84.59 | 2,996,913 | -0.40(-0.47%) |
Mar 19, 2014 | 86.16 | 86.27 | 84.41 | 84.99 | 4,241,368 | -0.90(-1.05%) |
Mar 18, 2014 | 84.20 | 85.92 | 83.99 | 85.89 | 4,276,399 | +2.21(+2.64%) |
Mar 17, 2014 | 84.08 | 85.09 | 83.53 | 83.68 | 4,892,116 | +0.52(+0.63%) |
Mar 14, 2014 | 82.87 | 84.09 | 82.47 | 83.15 | 7,385,361 | -0.30(-0.36%) |
Mar 13, 2014 | 86.08 | 86.09 | 82.88 | 83.46 | 7,859,430 | -2.19(-2.56%) |
Mar 12, 2014 | 84.14 | 85.65 | 83.90 | 85.65 | 7,112,843 | +0.80(+0.94%) |
Mar 11, 2014 | 85.69 | 86.26 | 84.52 | 84.86 | 4,061,205 | -0.47(-0.55%) |
Mar 10, 2014 | 84.96 | 85.40 | 83.76 | 85.32 | 4,367,156 | +0.36(+0.42%) |
Mar 07, 2014 | 86.48 | 86.56 | 83.35 | 84.96 | 11,905,581 | -0.57(-0.67%) |
Mar 06, 2014 | 88.34 | 88.63 | 85.11 | 85.53 | 10,541,317 | -2.34(-2.67%) |
Mar 05, 2014 | 88.49 | 88.57 | 87.58 | 87.87 | 2,276,799 | -0.31(-0.35%) |
Mar 04, 2014 | 87.87 | 88.58 | 87.69 | 88.18 | 4,977,984 | +1.74(+2.02%) |