Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 105.61 | 106.26 | 103.70 | 104.30 | 1,991,239 | -1.36(-1.29%) |
Apr 29, 2015 | 105.27 | 106.35 | 105.27 | 105.66 | 1,877,742 | -0.01(-0.01%) |
Apr 28, 2015 | 107.49 | 107.90 | 104.35 | 105.67 | 1,554,747 | +0.38(+0.36%) |
Apr 27, 2015 | 106.29 | 107.00 | 105.16 | 105.29 | 1,335,104 | -0.94(-0.88%) |
Apr 24, 2015 | 105.36 | 106.46 | 105.23 | 106.23 | 951,624 | +0.97(+0.92%) |
Apr 23, 2015 | 103.77 | 105.60 | 103.19 | 105.26 | 1,026,981 | +1.01(+0.97%) |
Apr 22, 2015 | 103.74 | 104.38 | 103.06 | 104.25 | 573,536 | +0.69(+0.67%) |
Apr 21, 2015 | 103.75 | 104.35 | 103.28 | 103.56 | 630,637 | -0.03(-0.03%) |
Apr 20, 2015 | 103.27 | 104.09 | 103.14 | 103.59 | 782,257 | +0.73(+0.71%) |
Apr 17, 2015 | 102.23 | 103.07 | 101.57 | 102.86 | 1,398,439 | -0.25(-0.24%) |
Apr 16, 2015 | 103.13 | 103.74 | 102.38 | 103.11 | 1,717,962 | -0.51(-0.49%) |
Apr 15, 2015 | 103.91 | 104.50 | 103.45 | 103.62 | 1,376,453 | -0.20(-0.19%) |
Apr 14, 2015 | 105.13 | 105.32 | 103.42 | 103.82 | 1,265,628 | -1.58(-1.50%) |
Apr 13, 2015 | 104.88 | 106.43 | 104.86 | 105.40 | 718,338 | +0.29(+0.28%) |
Apr 10, 2015 | 105.18 | 105.20 | 104.34 | 105.11 | 485,422 | -0.14(-0.13%) |
Apr 09, 2015 | 104.40 | 105.31 | 103.88 | 105.25 | 459,978 | +0.80(+0.77%) |
Apr 08, 2015 | 104.00 | 104.49 | 103.43 | 104.45 | 1,185,036 | +0.67(+0.65%) |
Apr 07, 2015 | 104.86 | 105.37 | 103.77 | 103.78 | 1,056,122 | -0.73(-0.70%) |
Apr 06, 2015 | 103.33 | 104.74 | 103.16 | 104.51 | 1,204,967 | +0.05(+0.05%) |
Apr 02, 2015 | 104.46 | 104.46 | 104.46 | 0 | -0.45(-0.43%) | |
Apr 01, 2015 | 103.16 | 105.00 | 102.43 | 104.91 | 1,685,959 | +1.51(+1.46%) |
Mar 31, 2015 | 104.59 | 104.76 | 103.17 | 103.40 | 1,400,250 | -1.91(-1.81%) |
Mar 30, 2015 | 104.36 | 105.53 | 103.92 | 105.31 | 783,331 | +1.49(+1.44%) |
Mar 27, 2015 | 104.04 | 104.51 | 103.43 | 103.82 | 978,620 | -0.37(-0.36%) |
Mar 26, 2015 | 103.39 | 104.60 | 102.73 | 104.19 | 1,530,351 | +0.41(+0.40%) |
Mar 25, 2015 | 105.69 | 106.00 | 103.78 | 103.78 | 1,166,080 | -1.54(-1.46%) |
Mar 24, 2015 | 106.28 | 106.55 | 105.29 | 105.32 | 1,004,023 | -1.18(-1.11%) |
Mar 23, 2015 | 108.69 | 108.79 | 106.47 | 106.50 | 948,769 | -2.09(-1.92%) |
Mar 20, 2015 | 108.01 | 109.13 | 107.38 | 108.59 | 1,629,260 | +1.08(+1.00%) |
Mar 19, 2015 | 107.55 | 108.00 | 106.39 | 107.51 | 880,088 | -0.22(-0.20%) |
Mar 18, 2015 | 106.46 | 108.41 | 105.54 | 107.73 | 1,447,245 | +0.74(+0.69%) |
Mar 17, 2015 | 105.77 | 107.26 | 105.77 | 106.99 | 1,703,447 | +1.12(+1.06%) |
Mar 16, 2015 | 104.96 | 105.95 | 104.80 | 105.87 | 879,206 | +1.58(+1.52%) |
Mar 13, 2015 | 104.94 | 105.08 | 103.60 | 104.29 | 1,156,287 | -0.68(-0.65%) |
Mar 12, 2015 | 102.80 | 105.21 | 102.66 | 104.97 | 1,138,618 | +2.41(+2.35%) |
Mar 11, 2015 | 101.39 | 103.21 | 101.29 | 102.56 | 1,279,546 | +1.01(+0.99%) |
Mar 10, 2015 | 102.26 | 102.94 | 100.81 | 101.55 | 1,281,418 | -1.92(-1.86%) |
Mar 09, 2015 | 101.43 | 103.73 | 101.24 | 103.47 | 1,978,865 | +2.04(+2.01%) |
Mar 06, 2015 | 103.06 | 103.78 | 101.10 | 101.43 | 1,733,159 | -1.37(-1.33%) |
Mar 05, 2015 | 103.45 | 103.70 | 102.49 | 102.80 | 1,225,167 | +0.25(+0.24%) |
Mar 04, 2015 | 103.52 | 102.28 | 102.55 | 1,702,654 | -1.07(-1.03%) | |
Mar 03, 2015 | 103.10 | 103.72 | 102.42 | 103.62 | 1,205,609 | +0.13(+0.13%) |
Mar 02, 2015 | 103.10 | 103.70 | 103.10 | 103.49 | 1,522,395 | +0.39(+0.38%) |
Feb 27, 2015 | 103.76 | 103.76 | 103.04 | 103.10 | 1,659,778 | -0.39(-0.38%) |
Feb 26, 2015 | 103.17 | 103.49 | 1,305,160 | -0.19(-0.18%) | ||
Feb 25, 2015 | 104.19 | 104.32 | 103.51 | 103.68 | 1,382,461 | -0.33(-0.32%) |
Feb 24, 2015 | 103.89 | 104.33 | 103.55 | 104.01 | 2,446,390 | -0.12(-0.12%) |
Feb 23, 2015 | 104.52 | 104.63 | 103.69 | 104.13 | 1,508,297 | -0.50(-0.48%) |
Feb 20, 2015 | 104.59 | 105.23 | 103.81 | 104.63 | 2,779,605 | -0.25(-0.24%) |
Feb 19, 2015 | 104.83 | 105.66 | 104.56 | 104.88 | 2,152,796 | -0.13(-0.12%) |
Feb 18, 2015 | 103.02 | 105.11 | 102.63 | 105.01 | 1,493,174 | +1.81(+1.75%) |
Feb 17, 2015 | 102.07 | 103.26 | 101.62 | 103.20 | 1,131,387 | +1.01(+0.99%) |
Feb 13, 2015 | 102.19 | 102.19 | 102.19 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 99.07 | 102.57 | 98.93 | 102.19 | 3,270,752 | +4.03(+4.11%) |
Feb 11, 2015 | 97.58 | 98.54 | 97.36 | 98.16 | 1,299,109 | +0.35(+0.36%) |
Feb 10, 2015 | 97.14 | 98.06 | 96.34 | 97.81 | 809,012 | +0.91(+0.94%) |
Feb 09, 2015 | 97.16 | 97.52 | 96.55 | 96.90 | 782,747 | -0.65(-0.67%) |
Feb 06, 2015 | 96.17 | 99.61 | 96.17 | 97.55 | 2,077,388 | +1.67(+1.74%) |
Feb 05, 2015 | 95.00 | 95.99 | 94.52 | 95.88 | 1,167,606 | +1.04(+1.10%) |
Feb 04, 2015 | 93.53 | 95.62 | 93.37 | 94.84 | 2,016,221 | +0.86(+0.92%) |
Feb 03, 2015 | 91.87 | 94.07 | 91.40 | 93.98 | 2,072,978 | +3.68(+4.08%) |
Feb 02, 2015 | 89.06 | 90.51 | 87.87 | 90.30 | 1,424,480 | +0.86(+0.96%) |
Jan 30, 2015 | 89.12 | 90.42 | 88.94 | 89.44 | 2,303,668 | -0.85(-0.94%) |
Jan 29, 2015 | 88.92 | 90.39 | 87.77 | 90.29 | 1,960,104 | +1.25(+1.40%) |
Jan 28, 2015 | 92.00 | 92.20 | 88.75 | 89.04 | 1,837,069 | -2.35(-2.57%) |
Jan 27, 2015 | 91.07 | 92.17 | 90.50 | 91.39 | 1,091,067 | -0.82(-0.89%) |
Jan 26, 2015 | 91.43 | 92.43 | 90.69 | 92.21 | 935,659 | +0.39(+0.42%) |
Jan 23, 2015 | 91.30 | 92.63 | 91.22 | 91.82 | 1,011,209 | +0.14(+0.15%) |
Jan 22, 2015 | 91.00 | 92.37 | 90.08 | 91.68 | 1,216,952 | +0.98(+1.08%) |
Jan 21, 2015 | 90.06 | 91.25 | 89.70 | 90.70 | 1,921,266 | -0.26(-0.29%) |
Jan 20, 2015 | 90.84 | 91.30 | 89.65 | 90.96 | 2,370,754 | +0.19(+0.21%) |
Jan 16, 2015 | 88.08 | 90.86 | 86.84 | 90.77 | 2,229,318 | +2.48(+2.81%) |
Jan 15, 2015 | 88.00 | 88.29 | 1,091,689 | -0.61(-0.69%) | ||
Jan 14, 2015 | 89.59 | 89.94 | 87.64 | 88.90 | 2,430,867 | -1.99(-2.19%) |
Jan 13, 2015 | 90.89 | 3,778,705 | +5.13(+5.98%) | |||
Jan 12, 2015 | 87.29 | 87.46 | 85.52 | 85.76 | 766,097 | -1.24(-1.43%) |
Jan 09, 2015 | 87.69 | 88.05 | 86.49 | 87.00 | 1,039,936 | -0.75(-0.85%) |
Jan 08, 2015 | 86.93 | 88.28 | 86.82 | 87.75 | 1,593,584 | +0.78(+0.90%) |
Jan 07, 2015 | 86.44 | 87.07 | 85.86 | 86.97 | 1,283,386 | +1.14(+1.33%) |
Jan 06, 2015 | 87.18 | 87.41 | 85.06 | 85.83 | 2,286,170 | -1.26(-1.45%) |
Jan 05, 2015 | 87.85 | 88.20 | 86.91 | 87.09 | 2,013,553 | -1.57(-1.77%) |
Jan 02, 2015 | 89.78 | 89.88 | 87.55 | 88.66 | 979,965 | -0.32(-0.36%) |
Dec 31, 2014 | 88.98 | 88.98 | 88.98 | 0 | -1.18(-1.31%) | |
Dec 30, 2014 | 89.80 | 90.29 | 89.51 | 90.16 | 761,968 | +0.12(+0.13%) |
Dec 29, 2014 | 89.96 | 90.51 | 89.57 | 90.04 | 1,085,723 | +0.12(+0.13%) |
Dec 26, 2014 | 90.76 | 90.80 | 89.77 | 89.92 | 1,022,663 | -0.78(-0.86%) |
Dec 24, 2014 | 90.70 | 90.70 | 90.70 | 0 | +0.34(+0.38%) | |
Dec 23, 2014 | 90.69 | 90.96 | 90.30 | 90.36 | 793,055 | -0.14(-0.15%) |
Dec 22, 2014 | 90.24 | 90.75 | 90.20 | 90.50 | 541,260 | +0.45(+0.50%) |
Dec 19, 2014 | 90.73 | 91.05 | 89.81 | 90.05 | 1,685,760 | -0.79(-0.87%) |
Dec 18, 2014 | 89.91 | 90.84 | 89.53 | 90.84 | 1,264,153 | +2.29(+2.59%) |
Dec 17, 2014 | 87.03 | 88.67 | 86.70 | 88.55 | 1,087,944 | +1.99(+2.30%) |
Dec 16, 2014 | 88.33 | 86.54 | 86.56 | 1,153,727 | -1.43(-1.63%) | |
Dec 15, 2014 | 89.00 | 89.55 | 87.26 | 87.99 | 976,834 | -0.53(-0.60%) |
Dec 12, 2014 | 89.72 | 90.36 | 88.47 | 88.52 | 878,683 | -2.21(-2.44%) |
Dec 11, 2014 | 92.14 | 92.31 | 90.50 | 90.73 | 1,026,570 | -0.82(-0.90%) |
Dec 10, 2014 | 91.72 | 92.33 | 91.31 | 91.55 | 2,077,436 | -0.26(-0.28%) |
Dec 09, 2014 | 90.53 | 91.86 | 90.02 | 91.81 | 1,765,727 | +0.01(+0.01%) |
Dec 08, 2014 | 93.34 | 93.94 | 89.66 | 91.80 | 2,578,963 | -1.91(-2.04%) |
Dec 05, 2014 | 93.51 | 93.94 | 93.24 | 93.71 | 711,114 | +0.35(+0.37%) |
Dec 04, 2014 | 93.05 | 93.94 | 92.61 | 93.36 | 1,536,531 | +0.33(+0.35%) |
Dec 03, 2014 | 93.20 | 93.57 | 92.71 | 93.03 | 638,788 | -0.09(-0.10%) |
Dec 02, 2014 | 92.06 | 93.13 | 92.06 | 93.12 | 910,977 | +0.20(+0.22%) |
Dec 01, 2014 | 93.37 | 93.59 | 92.88 | 92.92 | 910,412 | -0.54(-0.58%) |
Nov 28, 2014 | 93.32 | 93.94 | 92.94 | 93.46 | 808,815 | +0.31(+0.33%) |
Nov 26, 2014 | 93.15 | 93.15 | 93.15 | 0 | +0.35(+0.38%) | |
Nov 25, 2014 | 92.44 | 92.91 | 92.41 | 92.80 | 987,608 | +0.36(+0.39%) |
Nov 24, 2014 | 92.09 | 92.49 | 91.99 | 92.44 | 1,002,336 | +0.45(+0.49%) |
Nov 21, 2014 | 91.60 | 92.27 | 91.42 | 91.99 | 1,135,225 | +1.12(+1.23%) |
Nov 20, 2014 | 90.46 | 91.11 | 90.23 | 90.87 | 1,320,353 | -0.21(-0.23%) |
Nov 19, 2014 | 92.95 | 92.95 | 90.60 | 91.08 | 1,344,557 | -1.28(-1.39%) |
Nov 18, 2014 | 91.19 | 92.98 | 90.68 | 92.36 | 1,112,879 | +1.09(+1.19%) |
Nov 17, 2014 | 91.50 | 91.98 | 90.50 | 91.27 | 900,376 | +0.14(+0.15%) |
Nov 14, 2014 | 90.58 | 91.53 | 90.33 | 91.13 | 818,063 | +0.43(+0.47%) |
Nov 13, 2014 | 90.86 | 90.92 | 89.98 | 90.70 | 1,222,018 | +0.19(+0.21%) |
Nov 12, 2014 | 89.18 | 90.79 | 89.16 | 90.51 | 958,425 | +1.10(+1.23%) |
Nov 11, 2014 | 90.52 | 90.60 | 89.15 | 89.41 | 1,356,862 | -1.19(-1.31%) |
Nov 10, 2014 | 89.79 | 90.76 | 89.54 | 90.60 | 843,273 | +0.66(+0.73%) |
Nov 07, 2014 | 90.00 | 90.63 | 89.50 | 89.94 | 1,073,185 | -0.05(-0.06%) |
Nov 06, 2014 | 90.59 | 90.75 | 89.72 | 89.99 | 1,267,677 | -0.55(-0.61%) |
Nov 05, 2014 | 90.31 | 90.96 | 89.95 | 90.54 | 1,882,854 | +0.92(+1.03%) |
Nov 04, 2014 | 90.01 | 90.42 | 89.58 | 89.62 | 927,700 | -0.62(-0.69%) |
Nov 03, 2014 | 90.83 | 91.14 | 89.88 | 90.24 | 1,472,767 | -0.24(-0.27%) |
Oct 31, 2014 | 90.10 | 90.75 | 89.70 | 90.48 | 1,490,564 | +1.12(+1.25%) |
Oct 30, 2014 | 86.94 | 89.45 | 86.63 | 89.36 | 1,871,218 | +1.84(+2.10%) |
Oct 29, 2014 | 85.21 | 87.44 | 84.69 | 87.52 | 2,040,795 | +1.82(+2.12%) |
Oct 28, 2014 | 84.57 | 85.98 | 84.33 | 85.70 | 1,459,976 | +1.08(+1.28%) |
Oct 27, 2014 | 84.24 | 84.69 | 84.05 | 84.62 | 750,288 | +0.57(+0.68%) |
Oct 24, 2014 | 82.79 | 84.11 | 82.69 | 84.05 | 581,023 | +1.15(+1.39%) |
Oct 23, 2014 | 82.58 | 83.62 | 82.42 | 82.90 | 1,001,210 | +0.80(+0.97%) |
Oct 22, 2014 | 82.48 | 81.53 | 82.10 | 2,625,180 | +0.32(+0.39%) | |
Oct 21, 2014 | 80.65 | 82.00 | 80.60 | 81.78 | 883,638 | +1.50(+1.87%) |
Oct 20, 2014 | 79.23 | 80.29 | 78.96 | 80.28 | 1,264,231 | +0.73(+0.92%) |
Oct 17, 2014 | 76.92 | 79.63 | 76.85 | 79.55 | 2,161,576 | +3.13(+4.10%) |
Oct 16, 2014 | 75.31 | 77.25 | 75.31 | 76.42 | 1,445,566 | -0.18(-0.23%) |
Oct 15, 2014 | 76.67 | 76.99 | 73.96 | 76.60 | 2,569,553 | -0.92(-1.19%) |
Oct 14, 2014 | 78.05 | 78.65 | 77.20 | 77.52 | 1,467,254 | -0.26(-0.33%) |
Oct 13, 2014 | 79.39 | 79.67 | 77.75 | 77.78 | 1,377,317 | -1.40(-1.77%) |
Oct 10, 2014 | 80.87 | 81.38 | 79.14 | 79.18 | 945,848 | -1.70(-2.10%) |
Oct 09, 2014 | 83.47 | 83.55 | 80.88 | 80.88 | 1,063,942 | -2.79(-3.33%) |
Oct 08, 2014 | 81.70 | 83.70 | 81.24 | 83.67 | 1,086,793 | +2.22(+2.73%) |
Oct 07, 2014 | 82.18 | 82.67 | 81.39 | 81.45 | 1,120,805 | -1.11(-1.34%) |
Oct 06, 2014 | 83.42 | 84.00 | 82.22 | 82.56 | 1,359,826 | -0.34(-0.41%) |
Oct 03, 2014 | 83.73 | 84.49 | 82.44 | 82.90 | 2,915,012 | -0.35(-0.42%) |
Oct 02, 2014 | 82.55 | 83.53 | 81.99 | 83.25 | 1,575,011 | +0.54(+0.65%) |
Oct 01, 2014 | 84.33 | 84.44 | 82.47 | 82.71 | 1,517,121 | -1.74(-2.06%) |
Sep 30, 2014 | 85.06 | 85.10 | 84.31 | 84.45 | 1,001,236 | -0.36(-0.42%) |
Sep 29, 2014 | 84.15 | 84.93 | 83.74 | 84.81 | 590,664 | -0.12(-0.14%) |
Sep 26, 2014 | 84.32 | 85.07 | 83.99 | 84.93 | 575,070 | +0.83(+0.99%) |
Sep 25, 2014 | 84.84 | 85.18 | 83.98 | 84.10 | 937,577 | -1.17(-1.37%) |
Sep 24, 2014 | 84.64 | 85.38 | 84.40 | 85.27 | 721,002 | +0.62(+0.73%) |
Sep 23, 2014 | 85.26 | 85.75 | 84.65 | 84.65 | 746,400 | -0.67(-0.79%) |
Sep 22, 2014 | 86.00 | 86.00 | 85.13 | 85.32 | 714,025 | -0.81(-0.94%) |
Sep 19, 2014 | 87.15 | 87.28 | 85.89 | 86.13 | 1,121,705 | -0.43(-0.50%) |
Sep 18, 2014 | 86.49 | 86.94 | 85.97 | 86.56 | 1,525,886 | +0.38(+0.44%) |
Sep 17, 2014 | 86.06 | 86.69 | 85.81 | 86.18 | 844,933 | +0.12(+0.14%) |
Sep 16, 2014 | 85.40 | 86.31 | 84.91 | 86.06 | 632,549 | +0.55(+0.64%) |
Sep 15, 2014 | 85.78 | 85.85 | 85.11 | 85.51 | 706,616 | -0.41(-0.48%) |
Sep 12, 2014 | 85.41 | 86.10 | 85.33 | 85.92 | 3,043,313 | +0.36(+0.42%) |
Sep 11, 2014 | 85.10 | 85.86 | 84.70 | 85.56 | 1,365,108 | +0.31(+0.36%) |
Sep 10, 2014 | 84.26 | 85.59 | 83.90 | 85.25 | 2,087,485 | +1.06(+1.26%) |
Sep 09, 2014 | 84.78 | 85.18 | 83.96 | 84.19 | 1,554,489 | -1.01(-1.19%) |
Sep 08, 2014 | 84.55 | 85.23 | 84.31 | 85.20 | 1,772,401 | +0.65(+0.77%) |
Sep 05, 2014 | 83.86 | 84.63 | 83.74 | 84.55 | 1,179,223 | +0.69(+0.82%) |
Sep 04, 2014 | 82.83 | 84.00 | 82.62 | 83.86 | 1,500,943 | +1.36(+1.65%) |
Sep 03, 2014 | 82.43 | 83.11 | 82.15 | 82.50 | 1,411,653 | +0.55(+0.67%) |
Sep 02, 2014 | 81.18 | 81.99 | 81.17 | 81.95 | 1,097,424 | +0.82(+1.01%) |
Aug 29, 2014 | 81.13 | 81.13 | 81.13 | 0 | +0.26(+0.32%) | |
Aug 28, 2014 | 80.24 | 81.21 | 79.91 | 80.87 | 781,318 | +0.28(+0.35%) |
Aug 27, 2014 | 80.59 | 80.95 | 80.26 | 80.59 | 1,224,276 | +0.29(+0.36%) |
Aug 26, 2014 | 79.93 | 80.51 | 79.93 | 80.30 | 1,043,199 | +0.52(+0.65%) |
Aug 25, 2014 | 79.34 | 80.25 | 79.07 | 79.78 | 1,794,522 | +1.07(+1.36%) |
Aug 22, 2014 | 79.29 | 79.35 | 78.68 | 78.71 | 766,778 | -0.76(-0.96%) |
Aug 21, 2014 | 79.48 | 79.62 | 79.13 | 79.47 | 1,085,784 | +0.37(+0.47%) |
Aug 20, 2014 | 79.28 | 79.35 | 78.83 | 79.10 | 1,697,995 | -0.27(-0.34%) |
Aug 19, 2014 | 79.95 | 80.04 | 79.35 | 79.37 | 657,892 | -0.58(-0.73%) |
Aug 18, 2014 | 79.90 | 80.20 | 79.72 | 79.95 | 1,095,536 | +0.50(+0.63%) |
Aug 15, 2014 | 79.78 | 80.24 | 79.26 | 79.45 | 1,226,693 | +0.15(+0.19%) |
Aug 14, 2014 | 79.12 | 79.33 | 79.12 | 79.30 | 1,218,543 | +0.34(+0.43%) |
Aug 13, 2014 | 78.52 | 79.07 | 78.47 | 78.96 | 1,220,445 | +0.76(+0.97%) |
Aug 12, 2014 | 78.68 | 79.06 | 78.08 | 78.20 | 632,672 | -0.50(-0.64%) |
Aug 11, 2014 | 78.80 | 79.25 | 78.46 | 78.70 | 644,929 | +0.15(+0.19%) |
Aug 08, 2014 | 78.02 | 78.57 | 77.70 | 78.55 | 733,631 | +0.60(+0.77%) |
Aug 07, 2014 | 78.73 | 78.86 | 77.77 | 77.95 | 725,644 | -0.31(-0.40%) |
Aug 06, 2014 | 78.28 | 78.71 | 78.00 | 78.26 | 852,038 | -0.20(-0.25%) |
Aug 05, 2014 | 79.30 | 79.69 | 78.19 | 78.46 | 1,060,889 | -1.19(-1.49%) |
Aug 04, 2014 | 79.34 | 79.83 | 78.75 | 79.65 | 1,560,214 | +0.38(+0.48%) |
Aug 01, 2014 | 79.85 | 80.83 | 79.15 | 79.27 | 1,437,104 | -0.95(-1.18%) |
Jul 31, 2014 | 81.23 | 81.72 | 80.05 | 80.22 | 1,206,331 | -1.44(-1.76%) |
Jul 30, 2014 | 81.49 | 81.91 | 81.14 | 81.66 | 1,237,067 | +0.68(+0.84%) |
Jul 29, 2014 | 83.00 | 83.00 | 80.89 | 80.98 | 1,485,121 | -1.02(-1.24%) |
Jul 28, 2014 | 82.00 | 82.31 | 81.64 | 82.00 | 1,290,710 | +0.13(+0.16%) |
Jul 25, 2014 | 81.70 | 82.55 | 81.54 | 81.87 | 1,129,954 | +0.24(+0.29%) |
Jul 24, 2014 | 82.99 | 83.00 | 79.56 | 81.63 | 2,015,854 | -1.48(-1.78%) |
Jul 23, 2014 | 82.51 | 83.30 | 82.46 | 83.11 | 1,518,176 | +0.58(+0.70%) |
Jul 22, 2014 | 81.99 | 82.91 | 81.61 | 82.53 | 1,612,176 | +0.75(+0.92%) |
Jul 21, 2014 | 82.12 | 82.76 | 81.23 | 81.78 | 1,429,912 | -0.76(-0.92%) |
Jul 18, 2014 | 81.58 | 82.72 | 81.32 | 82.54 | 1,201,365 | +1.12(+1.38%) |
Jul 17, 2014 | 82.31 | 82.61 | 81.26 | 81.42 | 752,253 | -1.21(-1.46%) |
Jul 16, 2014 | 83.54 | 83.67 | 82.11 | 82.63 | 1,098,611 | -0.66(-0.79%) |
Jul 15, 2014 | 82.55 | 83.54 | 82.55 | 83.29 | 1,243,084 | +0.41(+0.49%) |
Jul 14, 2014 | 82.65 | 83.26 | 82.35 | 82.88 | 1,757,842 | +0.87(+1.06%) |
Jul 11, 2014 | 81.67 | 82.22 | 81.14 | 82.01 | 801,767 | +0.35(+0.43%) |
Jul 10, 2014 | 81.52 | 82.15 | 81.32 | 81.66 | 1,218,684 | -0.64(-0.78%) |
Jul 09, 2014 | 82.24 | 82.88 | 82.03 | 82.30 | 1,169,844 | -0.35(-0.42%) |
Jul 08, 2014 | 83.44 | 83.55 | 82.56 | 82.65 | 990,309 | -0.75(-0.90%) |
Jul 07, 2014 | 84.02 | 84.07 | 83.33 | 83.40 | 650,811 | -1.10(-1.30%) |
Jul 03, 2014 | 84.50 | 84.50 | 84.50 | 0 | +0.70(+0.84%) | |
Jul 02, 2014 | 83.62 | 84.09 | 83.49 | 83.80 | 1,130,270 | +0.00(+0.00%) |
Jul 01, 2014 | 83.29 | 84.46 | 83.16 | 83.80 | 1,426,603 | +0.77(+0.93%) |
Jun 30, 2014 | 83.48 | 83.57 | 82.93 | 83.03 | 1,220,143 | -0.17(-0.20%) |
Jun 27, 2014 | 82.71 | 83.33 | 82.65 | 83.20 | 2,241,248 | +0.49(+0.59%) |
Jun 26, 2014 | 82.64 | 82.92 | 82.05 | 82.71 | 620,117 | +0.15(+0.18%) |
Jun 25, 2014 | 82.55 | 83.30 | 82.46 | 82.56 | 829,517 | -0.39(-0.47%) |
Jun 24, 2014 | 82.79 | 83.93 | 82.48 | 82.95 | 1,465,757 | -0.03(-0.04%) |
Jun 23, 2014 | 83.07 | 83.07 | 82.47 | 82.98 | 811,370 | +0.27(+0.33%) |
Jun 20, 2014 | 82.88 | 82.88 | 82.15 | 82.71 | 1,541,775 | -0.09(-0.11%) |
Jun 19, 2014 | 83.24 | 83.56 | 82.35 | 82.80 | 855,369 | -0.23(-0.28%) |
Jun 18, 2014 | 82.73 | 83.13 | 81.99 | 83.03 | 1,016,304 | +0.50(+0.61%) |
Jun 17, 2014 | 82.67 | 83.61 | 82.49 | 82.53 | 1,355,041 | -0.24(-0.29%) |
Jun 16, 2014 | 83.46 | 83.46 | 82.42 | 82.77 | 1,247,701 | -0.59(-0.71%) |
Jun 13, 2014 | 83.88 | 84.02 | 82.90 | 83.36 | 917,248 | -0.54(-0.64%) |
Jun 12, 2014 | 84.51 | 84.74 | 83.56 | 83.90 | 1,318,639 | -0.80(-0.94%) |
Jun 11, 2014 | 84.31 | 84.81 | 84.06 | 84.70 | 832,027 | +0.29(+0.34%) |
Jun 10, 2014 | 83.42 | 84.49 | 83.42 | 84.41 | 1,221,789 | +0.72(+0.86%) |
Jun 06, 2014 | 82.60 | 83.72 | 82.40 | 83.69 | 945,821 | +1.37(+1.66%) |
Jun 05, 2014 | 81.48 | 82.44 | 81.10 | 82.32 | 1,112,152 | +0.88(+1.08%) |
Jun 04, 2014 | 81.27 | 81.84 | 81.02 | 81.44 | 829,324 | -0.08(-0.10%) |
Jun 03, 2014 | 81.89 | 82.38 | 81.40 | 81.52 | 1,131,062 | -0.86(-1.04%) |
Jun 02, 2014 | 81.95 | 82.59 | 81.69 | 82.38 | 863,779 | +0.61(+0.75%) |
May 30, 2014 | 81.26 | 81.90 | 80.93 | 81.77 | 1,215,004 | +0.09(+0.11%) |
May 29, 2014 | 81.31 | 81.77 | 80.94 | 81.68 | 759,911 | +0.36(+0.44%) |
May 28, 2014 | 80.65 | 81.81 | 80.15 | 81.32 | 1,191,119 | +0.28(+0.35%) |
May 27, 2014 | 79.80 | 81.20 | 79.66 | 81.04 | 1,320,360 | +1.46(+1.83%) |
May 23, 2014 | 79.58 | 79.58 | 79.58 | 0 | +0.03(+0.04%) | |
May 22, 2014 | 78.70 | 79.55 | 78.55 | 79.55 | 582,426 | +0.91(+1.16%) |
May 21, 2014 | 78.02 | 78.80 | 77.95 | 78.64 | 621,484 | +1.07(+1.38%) |
May 20, 2014 | 78.30 | 78.65 | 77.49 | 77.57 | 1,039,196 | -0.97(-1.24%) |
May 19, 2014 | 77.58 | 78.62 | 77.50 | 78.54 | 867,339 | +0.56(+0.72%) |
May 16, 2014 | 76.48 | 78.25 | 76.27 | 77.98 | 1,499,768 | +1.58(+2.07%) |
May 15, 2014 | 77.42 | 77.46 | 76.12 | 76.40 | 1,466,200 | -1.11(-1.43%) |
May 14, 2014 | 78.95 | 79.11 | 77.45 | 77.51 | 1,559,980 | -1.59(-2.01%) |
May 13, 2014 | 79.20 | 79.82 | 78.75 | 79.10 | 1,165,835 | -0.37(-0.47%) |
May 12, 2014 | 79.06 | 79.72 | 78.94 | 79.47 | 1,829,760 | +0.78(+0.99%) |
May 09, 2014 | 77.32 | 78.74 | 77.02 | 78.69 | 1,745,064 | +1.12(+1.44%) |
May 08, 2014 | 76.17 | 78.25 | 76.08 | 77.57 | 1,485,340 | +1.50(+1.97%) |
May 07, 2014 | 76.32 | 76.55 | 75.02 | 76.07 | 1,184,688 | -0.12(-0.16%) |
May 06, 2014 | 75.86 | 76.57 | 75.22 | 76.19 | 2,084,408 | +0.56(+0.74%) |
May 05, 2014 | 73.53 | 75.71 | 73.04 | 75.63 | 1,594,630 | +1.56(+2.11%) |
May 02, 2014 | 74.00 | 74.60 | 73.47 | 74.07 | 1,716,516 | +0.00(+0.00%) |