Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 93.89 | 94.56 | 93.21 | 94.00 | 1,505,589 | -0.29(-0.31%) |
Mar 30, 2015 | 93.60 | 94.51 | 93.12 | 94.29 | 858,312 | +1.48(+1.59%) |
Mar 27, 2015 | 92.19 | 93.10 | 92.13 | 92.81 | 947,203 | +0.36(+0.39%) |
Mar 26, 2015 | 92.10 | 92.73 | 91.61 | 92.45 | 1,189,351 | +0.35(+0.38%) |
Mar 25, 2015 | 93.43 | 93.44 | 92.10 | 92.10 | 1,028,108 | -1.44(-1.54%) |
Mar 24, 2015 | 93.45 | 94.15 | 93.37 | 93.54 | 927,966 | -0.21(-0.22%) |
Mar 23, 2015 | 94.23 | 94.71 | 93.74 | 93.75 | 1,056,676 | -0.67(-0.71%) |
Mar 20, 2015 | 92.82 | 94.57 | 92.82 | 94.42 | 2,217,800 | +1.62(+1.75%) |
Mar 19, 2015 | 93.09 | 93.63 | 92.33 | 92.80 | 1,345,833 | -0.36(-0.39%) |
Mar 18, 2015 | 91.10 | 93.37 | 90.49 | 93.16 | 2,068,424 | +1.97(+2.17%) |
Mar 17, 2015 | 88.82 | 91.28 | 88.82 | 91.18 | 1,851,781 | +2.68(+3.03%) |
Mar 16, 2015 | 88.24 | 88.92 | 88.00 | 88.50 | 1,315,256 | +0.55(+0.63%) |
Mar 13, 2015 | 89.01 | 89.35 | 87.61 | 87.95 | 1,389,428 | -1.07(-1.20%) |
Mar 12, 2015 | 87.17 | 89.05 | 87.11 | 89.02 | 1,185,670 | +2.08(+2.40%) |
Mar 11, 2015 | 86.30 | 87.31 | 86.00 | 86.94 | 985,628 | +0.71(+0.82%) |
Mar 10, 2015 | 86.51 | 87.15 | 86.07 | 86.23 | 1,594,837 | -1.10(-1.25%) |
Mar 09, 2015 | 85.52 | 87.49 | 85.35 | 87.33 | 1,239,005 | +1.69(+1.98%) |
Mar 06, 2015 | 86.77 | 87.16 | 85.44 | 85.63 | 940,348 | -1.41(-1.62%) |
Mar 05, 2015 | 86.07 | 87.23 | 86.03 | 87.05 | 1,205,772 | +0.95(+1.10%) |
Mar 04, 2015 | 86.53 | 86.95 | 86.05 | 86.09 | 1,562,845 | -0.97(-1.11%) |
Mar 03, 2015 | 87.09 | 87.39 | 85.86 | 87.06 | 1,252,484 | -0.57(-0.65%) |
Mar 02, 2015 | 87.67 | 87.82 | 87.34 | 87.63 | 1,305,168 | -0.15(-0.18%) |
Feb 27, 2015 | 87.84 | 88.39 | 87.42 | 87.79 | 1,256,436 | +0.06(+0.07%) |
Feb 26, 2015 | 88.12 | 88.25 | 87.29 | 87.72 | 861,821 | -0.62(-0.71%) |
Feb 25, 2015 | 88.25 | 88.63 | 87.90 | 88.35 | 815,952 | +0.34(+0.39%) |
Feb 24, 2015 | 87.67 | 88.09 | 87.38 | 88.01 | 1,521,907 | +0.37(+0.42%) |
Feb 23, 2015 | 87.72 | 88.05 | 87.34 | 87.63 | 831,668 | -0.34(-0.38%) |
Feb 20, 2015 | 87.74 | 88.20 | 87.02 | 87.97 | 1,364,510 | +0.04(+0.04%) |
Feb 19, 2015 | 88.51 | 88.87 | 87.86 | 87.93 | 862,628 | -1.02(-1.15%) |
Feb 18, 2015 | 88.46 | 89.47 | 88.17 | 88.96 | 1,091,710 | +0.44(+0.50%) |
Feb 17, 2015 | 88.41 | 88.92 | 88.25 | 88.51 | 1,148,770 | -0.13(-0.14%) |
Feb 13, 2015 | 88.52 | 88.64 | 88.64 | 88.64 | 1,016,229 | +0.01(+0.01%) |
Feb 12, 2015 | 88.24 | 88.94 | 88.22 | 88.63 | 1,471,685 | +0.82(+0.94%) |
Feb 11, 2015 | 88.77 | 89.28 | 87.61 | 87.81 | 1,238,436 | -1.40(-1.57%) |
Feb 10, 2015 | 88.70 | 89.35 | 87.72 | 89.21 | 1,024,838 | +0.87(+0.98%) |
Feb 09, 2015 | 88.23 | 89.33 | 87.94 | 88.34 | 1,133,724 | -0.14(-0.15%) |
Feb 06, 2015 | 86.64 | 89.10 | 86.64 | 88.48 | 2,759,996 | +4.30(+5.11%) |
Feb 05, 2015 | 83.46 | 84.25 | 83.04 | 84.17 | 1,060,967 | +0.95(+1.14%) |
Feb 04, 2015 | 83.40 | 83.96 | 82.70 | 83.22 | 1,505,364 | -0.42(-0.51%) |
Feb 03, 2015 | 81.41 | 83.74 | 81.13 | 83.65 | 2,109,519 | +3.04(+3.77%) |
Feb 02, 2015 | 81.89 | 81.89 | 77.16 | 80.61 | 5,568,219 | -1.81(-2.20%) |
Jan 30, 2015 | 82.50 | 83.89 | 82.30 | 82.42 | 1,389,993 | -0.92(-1.10%) |
Jan 29, 2015 | 81.68 | 83.56 | 81.52 | 83.34 | 1,321,990 | +1.56(+1.91%) |
Jan 28, 2015 | 85.05 | 85.20 | 81.69 | 81.78 | 1,726,789 | -2.65(-3.14%) |
Jan 27, 2015 | 84.05 | 85.12 | 83.66 | 84.43 | 1,065,529 | -0.60(-0.71%) |
Jan 26, 2015 | 84.34 | 85.11 | 83.23 | 85.04 | 788,625 | +0.41(+0.48%) |
Jan 23, 2015 | 84.65 | 85.18 | 84.29 | 84.63 | 1,148,379 | -0.52(-0.61%) |
Jan 22, 2015 | 84.15 | 85.27 | 82.98 | 85.16 | 1,777,702 | +1.48(+1.77%) |
Jan 21, 2015 | 84.54 | 84.84 | 83.27 | 83.68 | 1,147,203 | -1.32(-1.55%) |
Jan 20, 2015 | 85.49 | 85.98 | 83.97 | 84.99 | 1,128,424 | +0.05(+0.05%) |
Jan 16, 2015 | 83.36 | 84.99 | 83.03 | 84.95 | 1,315,732 | +1.32(+1.58%) |
Jan 15, 2015 | 84.60 | 85.16 | 83.61 | 83.63 | 1,619,458 | -0.97(-1.14%) |
Jan 14, 2015 | 84.43 | 84.74 | 83.54 | 84.60 | 1,410,338 | -0.68(-0.79%) |
Jan 13, 2015 | 84.60 | 86.33 | 84.44 | 85.27 | 1,468,828 | +1.34(+1.59%) |
Jan 12, 2015 | 84.96 | 85.29 | 83.74 | 83.94 | 1,007,003 | -0.73(-0.86%) |
Jan 09, 2015 | 85.98 | 86.08 | 84.50 | 84.67 | 857,960 | -1.39(-1.61%) |
Jan 08, 2015 | 85.66 | 86.60 | 85.66 | 86.06 | 1,315,911 | +0.83(+0.97%) |
Jan 07, 2015 | 84.82 | 85.25 | 84.26 | 85.23 | 775,302 | +1.28(+1.53%) |
Jan 06, 2015 | 85.20 | 85.52 | 83.40 | 83.95 | 1,064,348 | -0.89(-1.05%) |
Jan 05, 2015 | 85.78 | 86.39 | 84.50 | 84.84 | 1,028,559 | -1.70(-1.96%) |
Jan 02, 2015 | 87.12 | 87.47 | 85.70 | 86.54 | 1,031,330 | +0.07(+0.08%) |
Dec 31, 2014 | 87.71 | 86.46 | 86.46 | 86.46 | 620,752 | -0.82(-0.94%) |
Dec 30, 2014 | 87.55 | 87.76 | 87.07 | 87.29 | 765,346 | -0.76(-0.86%) |
Dec 29, 2014 | 88.02 | 88.63 | 87.82 | 88.04 | 571,222 | -0.35(-0.40%) |
Dec 26, 2014 | 88.72 | 89.33 | 88.37 | 88.40 | 442,544 | -0.31(-0.35%) |
Dec 24, 2014 | 88.42 | 88.70 | 88.70 | 88.70 | 320,348 | +0.26(+0.30%) |
Dec 23, 2014 | 88.96 | 89.17 | 88.40 | 88.44 | 617,203 | -0.34(-0.39%) |
Dec 22, 2014 | 87.46 | 88.83 | 87.46 | 88.78 | 943,348 | +1.22(+1.39%) |
Dec 19, 2014 | 88.70 | 88.70 | 86.89 | 87.57 | 1,668,483 | -0.65(-0.74%) |
Dec 18, 2014 | 88.45 | 88.47 | 87.38 | 88.21 | 1,331,918 | +0.97(+1.12%) |
Dec 17, 2014 | 84.68 | 87.24 | 84.02 | 87.24 | 2,086,843 | +3.87(+4.64%) |
Dec 16, 2014 | 84.41 | 85.10 | 83.31 | 83.37 | 1,283,902 | -1.27(-1.50%) |
Dec 15, 2014 | 85.24 | 85.74 | 83.76 | 84.64 | 1,711,584 | +0.29(+0.34%) |
Dec 12, 2014 | 86.07 | 86.51 | 84.34 | 84.35 | 1,149,361 | -2.44(-2.81%) |
Dec 11, 2014 | 86.94 | 87.61 | 86.62 | 86.79 | 1,668,184 | +0.60(+0.70%) |
Dec 10, 2014 | 86.68 | 87.17 | 85.81 | 86.18 | 2,343,467 | -0.50(-0.57%) |
Dec 09, 2014 | 87.00 | 87.99 | 86.02 | 86.68 | 2,050,992 | -1.31(-1.49%) |
Dec 08, 2014 | 89.02 | 89.57 | 87.09 | 87.99 | 2,258,904 | -0.98(-1.11%) |
Dec 05, 2014 | 89.23 | 89.86 | 88.84 | 88.97 | 1,183,079 | -0.34(-0.38%) |
Dec 04, 2014 | 90.06 | 90.54 | 89.14 | 89.32 | 1,473,331 | -1.08(-1.20%) |
Dec 03, 2014 | 90.50 | 91.17 | 90.20 | 90.40 | 1,212,061 | -0.32(-0.36%) |
Dec 02, 2014 | 90.19 | 91.08 | 89.52 | 90.72 | 1,760,197 | +0.78(+0.86%) |
Dec 01, 2014 | 90.91 | 91.19 | 89.47 | 89.95 | 1,838,309 | -1.21(-1.33%) |
Nov 28, 2014 | 90.90 | 91.71 | 90.90 | 91.16 | 849,600 | +0.76(+0.84%) |
Nov 26, 2014 | 90.06 | 90.40 | 90.40 | 90.40 | 1,717,983 | +0.27(+0.30%) |
Nov 25, 2014 | 91.63 | 91.82 | 90.06 | 90.13 | 2,588,103 | -1.52(-1.65%) |
Nov 24, 2014 | 91.53 | 91.92 | 91.17 | 91.64 | 726,722 | +0.55(+0.60%) |
Nov 21, 2014 | 91.64 | 91.78 | 90.81 | 91.09 | 1,064,154 | +0.44(+0.49%) |
Nov 20, 2014 | 90.27 | 90.88 | 90.12 | 90.65 | 691,935 | -0.14(-0.15%) |
Nov 19, 2014 | 91.55 | 91.63 | 90.46 | 90.79 | 754,571 | -1.12(-1.22%) |
Nov 18, 2014 | 90.80 | 92.27 | 90.52 | 91.91 | 1,262,531 | +1.42(+1.57%) |
Nov 17, 2014 | 90.34 | 90.76 | 89.94 | 90.49 | 911,157 | +0.07(+0.08%) |
Nov 14, 2014 | 90.56 | 90.84 | 90.09 | 90.42 | 803,985 | -0.39(-0.43%) |
Nov 13, 2014 | 90.22 | 90.99 | 90.16 | 90.80 | 1,360,327 | +0.74(+0.82%) |
Nov 12, 2014 | 89.12 | 90.37 | 88.92 | 90.07 | 1,245,285 | +0.69(+0.78%) |
Nov 11, 2014 | 89.67 | 89.86 | 88.99 | 89.37 | 1,204,280 | -0.01(-0.01%) |
Nov 10, 2014 | 89.27 | 89.98 | 88.91 | 89.38 | 1,494,794 | +0.33(+0.37%) |
Nov 07, 2014 | 89.09 | 89.30 | 88.70 | 89.05 | 834,525 | -0.04(-0.04%) |
Nov 06, 2014 | 89.41 | 89.84 | 88.95 | 89.09 | 1,088,857 | -0.34(-0.38%) |
Nov 05, 2014 | 89.89 | 89.89 | 88.57 | 89.43 | 1,517,431 | +0.21(+0.23%) |
Nov 04, 2014 | 89.14 | 89.42 | 88.76 | 89.22 | 1,021,881 | +0.01(+0.01%) |
Nov 03, 2014 | 89.47 | 89.65 | 88.83 | 89.21 | 988,857 | -0.09(-0.10%) |
Oct 31, 2014 | 89.57 | 89.63 | 88.70 | 89.30 | 908,920 | +1.02(+1.15%) |
Oct 30, 2014 | 87.51 | 88.70 | 86.89 | 88.28 | 814,535 | +0.45(+0.51%) |
Oct 29, 2014 | 88.01 | 88.19 | 87.27 | 87.83 | 870,384 | -0.26(-0.30%) |
Oct 28, 2014 | 87.56 | 88.43 | 87.15 | 88.10 | 1,025,249 | +1.04(+1.20%) |
Oct 27, 2014 | 86.94 | 87.24 | 87.24 | 87.05 | 1,561,638 | -0.19(-0.22%) |
Oct 24, 2014 | 85.58 | 87.33 | 85.02 | 87.24 | 1,722,977 | +2.15(+2.53%) |
Oct 23, 2014 | 85.71 | 85.76 | 84.62 | 85.09 | 1,384,157 | +0.58(+0.68%) |
Oct 22, 2014 | 85.24 | 85.76 | 84.42 | 84.51 | 1,019,371 | -0.22(-0.27%) |
Oct 21, 2014 | 83.42 | 84.94 | 83.07 | 84.74 | 1,321,139 | +2.40(+2.92%) |
Oct 20, 2014 | 82.09 | 82.57 | 81.82 | 82.34 | 1,119,928 | -0.03(-0.03%) |
Oct 17, 2014 | 82.01 | 83.14 | 81.56 | 82.36 | 1,617,430 | +1.20(+1.47%) |
Oct 16, 2014 | 80.71 | 81.85 | 80.29 | 81.17 | 1,587,627 | -0.94(-1.14%) |
Oct 15, 2014 | 81.52 | 82.60 | 79.42 | 82.10 | 2,081,064 | -0.84(-1.01%) |
Oct 14, 2014 | 82.47 | 83.75 | 82.27 | 82.94 | 845,966 | +0.72(+0.88%) |
Oct 13, 2014 | 82.84 | 84.07 | 82.16 | 82.22 | 1,213,997 | -0.62(-0.75%) |
Oct 10, 2014 | 85.20 | 85.79 | 82.79 | 82.84 | 2,578,294 | -2.36(-2.77%) |
Oct 09, 2014 | 86.71 | 86.75 | 84.82 | 85.20 | 1,989,902 | -1.41(-1.63%) |
Oct 08, 2014 | 83.55 | 86.84 | 83.24 | 86.61 | 1,888,525 | +3.28(+3.93%) |
Oct 07, 2014 | 84.55 | 84.59 | 83.33 | 83.33 | 1,183,652 | -1.72(-2.02%) |
Oct 06, 2014 | 85.17 | 85.49 | 84.46 | 85.05 | 978,901 | +0.48(+0.56%) |
Oct 03, 2014 | 83.60 | 85.07 | 83.59 | 84.58 | 1,178,721 | +1.39(+1.68%) |
Oct 02, 2014 | 83.27 | 83.64 | 82.80 | 83.18 | 1,417,119 | -0.16(-0.19%) |
Oct 01, 2014 | 85.30 | 85.49 | 83.17 | 83.34 | 2,004,987 | -1.70(-2.00%) |
Sep 30, 2014 | 85.35 | 85.53 | 84.42 | 85.04 | 1,257,793 | +0.35(+0.41%) |
Sep 29, 2014 | 83.29 | 84.82 | 83.15 | 84.69 | 861,351 | +0.37(+0.44%) |
Sep 26, 2014 | 83.13 | 84.58 | 82.45 | 84.32 | 771,173 | +1.19(+1.43%) |
Sep 25, 2014 | 84.83 | 84.85 | 83.14 | 83.14 | 1,031,999 | -1.83(-2.15%) |
Sep 24, 2014 | 84.03 | 85.13 | 83.84 | 84.96 | 620,447 | +0.92(+1.09%) |
Sep 23, 2014 | 84.50 | 85.04 | 84.05 | 84.05 | 864,993 | -0.58(-0.68%) |
Sep 22, 2014 | 85.22 | 85.42 | 84.44 | 84.62 | 801,765 | -0.63(-0.74%) |
Sep 19, 2014 | 86.19 | 86.43 | 85.05 | 85.25 | 1,467,252 | -0.47(-0.55%) |
Sep 18, 2014 | 86.40 | 86.40 | 85.44 | 85.72 | 1,477,644 | -0.09(-0.10%) |
Sep 17, 2014 | 86.09 | 86.18 | 85.21 | 85.81 | 1,556,244 | -0.20(-0.23%) |
Sep 16, 2014 | 85.13 | 86.52 | 84.85 | 86.01 | 945,200 | +0.77(+0.91%) |
Sep 15, 2014 | 85.49 | 85.55 | 84.58 | 85.23 | 930,083 | -0.27(-0.32%) |
Sep 12, 2014 | 86.27 | 86.27 | 85.20 | 85.50 | 968,559 | -0.69(-0.80%) |
Sep 11, 2014 | 85.82 | 86.41 | 85.77 | 86.20 | 882,886 | +0.08(+0.09%) |
Sep 10, 2014 | 85.58 | 86.36 | 85.24 | 86.12 | 711,830 | +0.75(+0.88%) |
Sep 09, 2014 | 85.49 | 85.99 | 84.88 | 85.37 | 814,431 | -0.58(-0.67%) |
Sep 08, 2014 | 85.60 | 86.15 | 85.26 | 85.94 | 801,510 | +0.25(+0.29%) |
Sep 05, 2014 | 84.58 | 85.82 | 83.82 | 85.69 | 947,567 | +1.00(+1.18%) |
Sep 04, 2014 | 84.13 | 85.17 | 83.80 | 84.69 | 808,407 | +0.92(+1.10%) |
Sep 03, 2014 | 84.58 | 84.68 | 83.47 | 83.78 | 845,335 | -0.10(-0.12%) |
Sep 02, 2014 | 84.59 | 85.04 | 83.81 | 83.87 | 869,550 | -0.33(-0.40%) |
Aug 29, 2014 | 83.91 | 84.21 | 84.21 | 84.21 | 751,716 | +0.76(+0.91%) |
Aug 28, 2014 | 83.33 | 83.78 | 82.88 | 83.45 | 499,584 | -0.14(-0.16%) |
Aug 27, 2014 | 83.42 | 83.70 | 83.00 | 83.59 | 520,303 | +0.06(+0.08%) |
Aug 26, 2014 | 83.24 | 84.00 | 83.02 | 83.52 | 759,685 | +0.58(+0.69%) |
Aug 25, 2014 | 83.16 | 83.41 | 82.73 | 82.95 | 827,415 | +0.25(+0.30%) |
Aug 22, 2014 | 83.06 | 83.49 | 82.68 | 82.70 | 670,625 | -0.59(-0.71%) |
Aug 21, 2014 | 82.79 | 83.56 | 82.79 | 83.29 | 695,106 | +0.59(+0.71%) |
Aug 20, 2014 | 82.44 | 82.97 | 82.10 | 82.70 | 514,501 | +0.47(+0.57%) |
Aug 19, 2014 | 82.25 | 82.81 | 81.94 | 82.24 | 709,266 | +0.07(+0.09%) |
Aug 18, 2014 | 82.34 | 82.73 | 82.13 | 82.16 | 1,036,813 | +0.20(+0.24%) |
Aug 15, 2014 | 82.49 | 82.71 | 81.73 | 81.97 | 1,657,265 | -0.31(-0.37%) |
Aug 14, 2014 | 81.82 | 82.40 | 81.61 | 82.27 | 813,368 | +0.67(+0.82%) |
Aug 13, 2014 | 80.75 | 81.82 | 80.42 | 81.60 | 853,531 | +1.11(+1.38%) |
Aug 12, 2014 | 79.89 | 80.70 | 79.81 | 80.49 | 992,724 | +0.36(+0.45%) |
Aug 11, 2014 | 79.30 | 80.54 | 78.84 | 80.13 | 1,098,645 | +1.27(+1.60%) |
Aug 08, 2014 | 78.17 | 78.86 | 77.86 | 78.86 | 1,053,506 | +0.87(+1.12%) |
Aug 07, 2014 | 78.77 | 78.93 | 77.76 | 77.99 | 1,131,559 | -0.36(-0.46%) |
Aug 06, 2014 | 77.67 | 78.76 | 77.61 | 78.35 | 639,742 | +0.42(+0.54%) |
Aug 05, 2014 | 78.70 | 79.11 | 77.64 | 77.93 | 725,612 | -1.20(-1.52%) |
Aug 04, 2014 | 78.19 | 79.36 | 78.03 | 79.13 | 654,786 | +1.09(+1.39%) |
Aug 01, 2014 | 77.89 | 79.08 | 77.87 | 78.05 | 2,079,913 | -0.01(-0.01%) |
Jul 31, 2014 | 80.25 | 80.44 | 77.96 | 78.05 | 1,338,084 | -2.61(-3.24%) |
Jul 30, 2014 | 81.46 | 81.46 | 80.23 | 80.67 | 1,231,662 | -0.20(-0.24%) |
Jul 29, 2014 | 82.03 | 82.03 | 80.70 | 80.86 | 1,121,451 | -0.78(-0.96%) |
Jul 28, 2014 | 82.24 | 82.33 | 81.41 | 81.64 | 1,009,200 | -0.56(-0.68%) |
Jul 25, 2014 | 84.60 | 85.23 | 81.25 | 82.20 | 1,666,351 | -0.77(-0.93%) |
Jul 24, 2014 | 82.32 | 83.03 | 81.47 | 82.97 | 984,758 | +0.78(+0.95%) |
Jul 23, 2014 | 81.79 | 82.33 | 81.50 | 82.19 | 613,798 | +0.46(+0.56%) |
Jul 22, 2014 | 81.26 | 81.83 | 81.03 | 81.73 | 602,928 | +0.68(+0.84%) |
Jul 21, 2014 | 80.58 | 81.24 | 80.11 | 81.05 | 458,138 | -0.09(-0.11%) |
Jul 18, 2014 | 80.09 | 81.24 | 80.04 | 81.14 | 515,313 | +1.16(+1.45%) |
Jul 17, 2014 | 80.63 | 81.13 | 79.89 | 79.98 | 580,193 | -0.94(-1.16%) |
Jul 16, 2014 | 81.19 | 81.38 | 80.50 | 80.93 | 550,757 | +0.05(+0.07%) |
Jul 15, 2014 | 80.39 | 81.00 | 80.23 | 80.87 | 721,099 | +0.36(+0.45%) |
Jul 14, 2014 | 80.66 | 80.92 | 80.39 | 80.51 | 651,644 | +0.50(+0.63%) |
Jul 11, 2014 | 79.50 | 80.21 | 79.24 | 80.01 | 593,654 | +0.61(+0.77%) |
Jul 10, 2014 | 78.58 | 79.54 | 78.52 | 79.40 | 640,586 | -0.26(-0.33%) |
Jul 09, 2014 | 79.46 | 79.80 | 78.87 | 79.66 | 587,519 | -0.24(-0.30%) |
Jul 08, 2014 | 80.02 | 80.19 | 79.42 | 79.90 | 779,279 | -0.47(-0.58%) |
Jul 07, 2014 | 80.68 | 80.70 | 79.83 | 80.37 | 695,571 | -0.39(-0.49%) |
Jul 03, 2014 | 80.32 | 80.76 | 80.76 | 80.76 | 544,259 | +0.88(+1.10%) |
Jul 02, 2014 | 80.54 | 80.92 | 79.68 | 79.89 | 1,300,984 | -0.91(-1.12%) |
Jul 01, 2014 | 78.74 | 80.93 | 78.74 | 80.79 | 923,739 | +2.14(+2.73%) |
Jun 30, 2014 | 78.62 | 78.93 | 77.93 | 78.65 | 1,185,219 | -0.22(-0.28%) |
Jun 27, 2014 | 78.05 | 78.99 | 78.05 | 78.87 | 789,446 | +0.83(+1.06%) |
Jun 26, 2014 | 77.76 | 78.11 | 77.11 | 78.05 | 714,469 | +0.22(+0.28%) |
Jun 25, 2014 | 77.64 | 78.05 | 77.31 | 77.83 | 1,327,876 | -0.17(-0.22%) |
Jun 24, 2014 | 77.68 | 78.62 | 77.54 | 78.00 | 786,595 | -0.04(-0.05%) |
Jun 23, 2014 | 77.48 | 78.11 | 77.06 | 78.04 | 676,908 | +0.48(+0.62%) |
Jun 20, 2014 | 76.05 | 77.72 | 76.05 | 77.55 | 980,577 | +0.66(+0.86%) |
Jun 19, 2014 | 79.32 | 79.92 | 75.85 | 76.89 | 680,255 | -0.71(-0.91%) |
Jun 18, 2014 | 77.76 | 77.76 | 76.75 | 77.60 | 531,790 | +0.59(+0.77%) |
Jun 17, 2014 | 76.76 | 77.36 | 76.49 | 77.01 | 545,629 | +0.28(+0.36%) |
Jun 16, 2014 | 75.79 | 76.99 | 75.79 | 76.73 | 620,813 | -0.22(-0.28%) |
Jun 13, 2014 | 77.16 | 77.17 | 76.39 | 76.94 | 484,407 | -0.06(-0.08%) |
Jun 12, 2014 | 76.63 | 77.85 | 76.63 | 77.01 | 584,107 | -0.70(-0.90%) |
Jun 11, 2014 | 77.41 | 77.83 | 77.26 | 77.70 | 498,142 | -0.28(-0.36%) |
Jun 10, 2014 | 78.00 | 78.49 | 77.78 | 77.98 | 624,929 | -0.07(-0.09%) |
Jun 06, 2014 | 77.53 | 78.37 | 77.47 | 78.05 | 757,800 | +0.61(+0.79%) |
Jun 05, 2014 | 76.78 | 77.59 | 76.57 | 77.44 | 626,735 | +0.72(+0.94%) |
Jun 04, 2014 | 76.45 | 76.99 | 76.26 | 76.73 | 667,009 | +0.31(+0.41%) |
Jun 03, 2014 | 76.58 | 76.80 | 76.22 | 76.41 | 963,420 | -0.57(-0.73%) |
Jun 02, 2014 | 76.75 | 77.29 | 76.73 | 76.98 | 797,201 | +0.23(+0.30%) |
May 30, 2014 | 76.25 | 76.81 | 76.06 | 76.75 | 1,615,676 | +0.40(+0.53%) |
May 29, 2014 | 77.16 | 77.19 | 76.24 | 76.34 | 1,828,709 | -0.78(-1.01%) |
May 28, 2014 | 77.17 | 77.59 | 76.82 | 77.12 | 2,416,468 | +0.25(+0.33%) |
May 27, 2014 | 74.20 | 77.05 | 74.20 | 76.87 | 2,419,082 | +2.85(+3.85%) |
May 23, 2014 | 73.41 | 74.02 | 74.02 | 74.02 | 1,214,803 | +0.62(+0.84%) |
May 22, 2014 | 73.12 | 73.50 | 73.10 | 73.40 | 831,897 | +0.27(+0.37%) |
May 21, 2014 | 72.82 | 73.41 | 72.75 | 73.13 | 1,069,200 | +0.71(+0.98%) |
May 20, 2014 | 73.03 | 73.29 | 72.10 | 72.42 | 865,398 | -0.67(-0.92%) |
May 19, 2014 | 72.93 | 73.52 | 72.78 | 73.09 | 1,350,573 | +0.09(+0.12%) |
May 16, 2014 | 72.62 | 73.22 | 72.39 | 73.00 | 1,623,498 | +0.52(+0.72%) |
May 15, 2014 | 73.86 | 73.97 | 72.00 | 72.48 | 2,294,236 | -1.80(-2.42%) |
May 14, 2014 | 74.25 | 74.75 | 73.70 | 74.28 | 1,112,399 | -0.14(-0.19%) |
May 13, 2014 | 74.86 | 75.05 | 74.33 | 74.42 | 650,621 | -0.55(-0.74%) |
May 12, 2014 | 74.39 | 75.02 | 74.28 | 74.98 | 1,094,779 | +0.95(+1.28%) |
May 09, 2014 | 73.13 | 74.08 | 72.92 | 74.03 | 849,061 | +0.88(+1.20%) |
May 08, 2014 | 73.32 | 74.44 | 72.93 | 73.15 | 1,262,079 | -0.14(-0.20%) |
May 07, 2014 | 72.87 | 73.37 | 72.04 | 73.30 | 1,436,079 | +0.59(+0.81%) |
May 06, 2014 | 71.17 | 73.57 | 70.91 | 72.71 | 2,073,489 | +1.41(+1.98%) |
May 05, 2014 | 69.62 | 71.71 | 69.19 | 71.29 | 1,383,587 | +1.04(+1.48%) |
May 02, 2014 | 70.19 | 70.75 | 69.77 | 70.26 | 516,423 | +0.29(+0.41%) |
May 01, 2014 | 70.02 | 70.38 | 69.33 | 69.97 | 1,074,044 | -0.21(-0.31%) |
Apr 30, 2014 | 69.26 | 70.50 | 69.26 | 70.19 | 1,316,643 | +0.09(+0.13%) |
Apr 29, 2014 | 70.29 | 70.90 | 69.98 | 70.10 | 961,602 | +0.04(+0.06%) |
Apr 28, 2014 | 70.88 | 71.17 | 69.46 | 70.05 | 1,856,900 | -0.70(-0.99%) |
Apr 25, 2014 | 71.44 | 72.84 | 70.52 | 70.75 | 2,569,271 | -0.47(-0.65%) |
Apr 24, 2014 | 72.88 | 73.02 | 70.91 | 71.21 | 1,115,693 | -0.21(-0.29%) |
Apr 23, 2014 | 71.29 | 72.29 | 71.14 | 71.42 | 1,086,314 | +0.18(+0.25%) |
Apr 22, 2014 | 70.46 | 71.60 | 70.30 | 71.24 | 1,031,271 | +0.74(+1.05%) |
Apr 21, 2014 | 70.21 | 70.86 | 70.13 | 70.50 | 538,620 | +0.00(+0.00%) |
Apr 17, 2014 | 69.43 | 70.50 | 70.50 | 70.50 | 1,055,829 | +1.07(+1.55%) |
Apr 16, 2014 | 67.91 | 69.43 | 67.56 | 69.43 | 1,403,321 | +1.91(+2.83%) |
Apr 15, 2014 | 68.04 | 68.71 | 66.79 | 67.51 | 1,861,502 | -0.28(-0.41%) |
Apr 14, 2014 | 67.36 | 68.48 | 67.32 | 67.79 | 2,276,623 | +1.19(+1.79%) |
Apr 11, 2014 | 67.27 | 68.27 | 66.48 | 66.60 | 1,757,632 | -1.89(-2.75%) |
Apr 10, 2014 | 71.22 | 71.43 | 68.49 | 68.49 | 1,203,629 | -2.75(-3.87%) |
Apr 09, 2014 | 70.05 | 71.25 | 69.48 | 71.24 | 1,151,587 | +1.21(+1.72%) |
Apr 08, 2014 | 70.00 | 70.41 | 69.60 | 70.03 | 1,259,722 | +0.32(+0.46%) |
Apr 07, 2014 | 71.11 | 71.40 | 69.20 | 69.71 | 1,350,427 | -1.48(-2.07%) |
Apr 04, 2014 | 71.98 | 72.88 | 71.12 | 71.19 | 1,194,952 | -0.51(-0.71%) |
Apr 03, 2014 | 72.03 | 72.53 | 71.46 | 71.70 | 802,682 | -0.08(-0.11%) |
Apr 02, 2014 | 72.99 | 74.48 | 71.48 | 71.78 | 1,003,952 | -0.47(-0.64%) |