Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 105.45 | 106.25 | 104.08 | 105.91 | 471,449 | +0.50(+0.47%) |
May 28, 2015 | 105.45 | 106.05 | 104.67 | 105.41 | 297,721 | -0.43(-0.40%) |
May 27, 2015 | 104.21 | 106.12 | 103.66 | 105.84 | 308,090 | +1.69(+1.62%) |
May 26, 2015 | 104.03 | 104.49 | 103.78 | 104.15 | 443,079 | -0.45(-0.43%) |
May 22, 2015 | 104.28 | 104.60 | 104.60 | 104.60 | 306,921 | -0.23(-0.22%) |
May 21, 2015 | 104.48 | 105.30 | 103.95 | 104.83 | 284,530 | +0.85(+0.82%) |
May 20, 2015 | 103.15 | 104.39 | 102.09 | 103.98 | 403,151 | +1.40(+1.36%) |
May 19, 2015 | 102.16 | 103.43 | 101.86 | 102.58 | 464,680 | -2.56(-2.44%) |
May 18, 2015 | 104.29 | 105.34 | 103.87 | 105.14 | 256,189 | +0.51(+0.49%) |
May 15, 2015 | 105.62 | 105.83 | 104.33 | 104.63 | 302,600 | -1.06(-1.01%) |
May 14, 2015 | 104.67 | 106.18 | 104.59 | 105.70 | 364,040 | +1.33(+1.27%) |
May 13, 2015 | 103.56 | 104.78 | 103.03 | 104.37 | 521,999 | +1.63(+1.59%) |
May 12, 2015 | 102.19 | 103.45 | 101.64 | 102.73 | 592,675 | -0.24(-0.23%) |
May 11, 2015 | 100.93 | 103.78 | 100.89 | 102.97 | 747,107 | +1.87(+1.85%) |
May 08, 2015 | 103.37 | 104.35 | 99.52 | 101.10 | 1,511,512 | -4.07(-3.87%) |
May 07, 2015 | 109.66 | 109.66 | 102.61 | 105.17 | 1,571,280 | -8.68(-7.63%) |
May 06, 2015 | 114.36 | 114.86 | 113.17 | 113.85 | 345,270 | -0.12(-0.10%) |
May 05, 2015 | 115.72 | 115.92 | 113.81 | 113.97 | 353,359 | -1.52(-1.32%) |
May 04, 2015 | 113.78 | 115.99 | 112.45 | 115.50 | 272,993 | +1.45(+1.27%) |
May 01, 2015 | 112.43 | 114.54 | 111.88 | 114.05 | 342,688 | +2.02(+1.80%) |
Apr 30, 2015 | 115.48 | 116.28 | 111.80 | 112.03 | 508,888 | -4.34(-3.73%) |
Apr 29, 2015 | 116.66 | 117.23 | 116.28 | 116.37 | 234,293 | -0.45(-0.39%) |
Apr 28, 2015 | 117.06 | 118.08 | 115.89 | 116.82 | 239,468 | -0.77(-0.65%) |
Apr 27, 2015 | 118.80 | 119.28 | 116.82 | 117.59 | 226,702 | -1.23(-1.03%) |
Apr 24, 2015 | 118.44 | 119.11 | 118.08 | 118.81 | 154,198 | +0.47(+0.40%) |
Apr 23, 2015 | 118.29 | 119.18 | 117.92 | 118.35 | 246,629 | -0.64(-0.54%) |
Apr 22, 2015 | 118.47 | 119.32 | 116.92 | 118.99 | 198,819 | +0.47(+0.40%) |
Apr 21, 2015 | 118.39 | 118.99 | 117.58 | 118.52 | 414,672 | +0.89(+0.76%) |
Apr 20, 2015 | 117.45 | 118.25 | 117.06 | 117.62 | 222,852 | +0.56(+0.48%) |
Apr 17, 2015 | 118.69 | 118.69 | 116.49 | 117.06 | 184,290 | -2.61(-2.18%) |
Apr 16, 2015 | 119.14 | 119.98 | 118.12 | 119.67 | 304,408 | +0.71(+0.59%) |
Apr 15, 2015 | 119.37 | 119.79 | 118.54 | 118.96 | 267,919 | +0.62(+0.52%) |
Apr 14, 2015 | 119.36 | 119.91 | 118.12 | 118.34 | 317,226 | -1.06(-0.89%) |
Apr 13, 2015 | 120.30 | 120.64 | 119.17 | 119.40 | 309,709 | -1.49(-1.23%) |
Apr 10, 2015 | 119.39 | 120.91 | 119.39 | 120.89 | 282,571 | +1.41(+1.18%) |
Apr 09, 2015 | 119.33 | 119.88 | 118.73 | 119.48 | 244,653 | -0.41(-0.34%) |
Apr 08, 2015 | 120.57 | 121.31 | 119.53 | 119.89 | 272,573 | -0.51(-0.42%) |
Apr 07, 2015 | 120.36 | 121.73 | 120.26 | 120.40 | 226,914 | +0.03(+0.03%) |
Apr 06, 2015 | 118.15 | 120.50 | 118.04 | 120.36 | 221,009 | +1.65(+1.39%) |
Apr 02, 2015 | 119.72 | 118.71 | 118.71 | 118.71 | 190,401 | -1.01(-0.85%) |
Apr 01, 2015 | 119.13 | 119.86 | 117.20 | 119.73 | 275,194 | +0.41(+0.34%) |
Mar 31, 2015 | 120.43 | 120.91 | 118.54 | 119.32 | 337,508 | -1.50(-1.24%) |
Mar 30, 2015 | 118.35 | 121.55 | 117.87 | 120.82 | 456,850 | +3.64(+3.11%) |
Mar 27, 2015 | 117.84 | 118.60 | 116.75 | 117.17 | 540,834 | -0.57(-0.48%) |
Mar 26, 2015 | 117.31 | 118.58 | 116.74 | 117.74 | 336,047 | +0.26(+0.22%) |
Mar 25, 2015 | 121.10 | 121.17 | 117.37 | 117.49 | 251,054 | -3.61(-2.98%) |
Mar 24, 2015 | 121.29 | 122.37 | 120.28 | 121.10 | 315,366 | +0.01(+0.01%) |
Mar 23, 2015 | 121.87 | 122.24 | 120.07 | 121.09 | 305,868 | -0.72(-0.59%) |
Mar 20, 2015 | 120.85 | 122.59 | 120.46 | 121.80 | 476,863 | +1.48(+1.23%) |
Mar 19, 2015 | 120.61 | 120.84 | 119.24 | 120.32 | 229,002 | -0.13(-0.11%) |
Mar 18, 2015 | 119.39 | 120.65 | 117.88 | 120.45 | 245,432 | +0.95(+0.80%) |
Mar 17, 2015 | 118.37 | 119.78 | 117.37 | 119.50 | 286,607 | +0.79(+0.67%) |
Mar 16, 2015 | 119.33 | 120.17 | 118.13 | 118.70 | 433,182 | +0.08(+0.07%) |
Mar 13, 2015 | 119.28 | 120.58 | 117.84 | 118.62 | 298,692 | -1.12(-0.94%) |
Mar 12, 2015 | 119.24 | 120.15 | 118.28 | 119.74 | 287,013 | +1.48(+1.25%) |
Mar 11, 2015 | 117.27 | 118.33 | 116.31 | 118.26 | 384,572 | +1.34(+1.15%) |
Mar 10, 2015 | 117.70 | 118.27 | 116.59 | 116.92 | 372,628 | -1.67(-1.41%) |
Mar 09, 2015 | 117.20 | 119.51 | 116.50 | 118.58 | 426,252 | +1.89(+1.62%) |
Mar 06, 2015 | 118.89 | 119.17 | 115.91 | 116.69 | 527,525 | -3.24(-2.70%) |
Mar 05, 2015 | 121.80 | 121.80 | 119.70 | 119.94 | 301,738 | -1.74(-1.43%) |
Mar 04, 2015 | 120.51 | 122.00 | 119.52 | 121.68 | 490,827 | +0.96(+0.80%) |
Mar 03, 2015 | 120.97 | 122.06 | 119.74 | 120.71 | 356,428 | -1.15(-0.95%) |
Mar 02, 2015 | 119.98 | 122.11 | 119.12 | 121.87 | 682,648 | +1.88(+1.57%) |
Feb 27, 2015 | 121.40 | 121.45 | 119.86 | 119.98 | 386,511 | -1.11(-0.92%) |
Feb 26, 2015 | 119.79 | 122.13 | 119.63 | 121.10 | 454,414 | +0.48(+0.40%) |
Feb 25, 2015 | 118.97 | 121.85 | 118.39 | 120.61 | 576,022 | +2.04(+1.72%) |
Feb 24, 2015 | 119.42 | 120.79 | 117.52 | 118.57 | 764,287 | -2.33(-1.92%) |
Feb 23, 2015 | 116.92 | 120.91 | 116.92 | 120.90 | 628,128 | +4.01(+3.43%) |
Feb 20, 2015 | 112.91 | 116.99 | 112.44 | 116.89 | 968,115 | +3.98(+3.53%) |
Feb 19, 2015 | 112.06 | 117.82 | 109.83 | 112.91 | 1,265,040 | +3.90(+3.57%) |
Feb 18, 2015 | 106.29 | 109.05 | 106.29 | 109.02 | 623,054 | +2.46(+2.31%) |
Feb 17, 2015 | 106.47 | 107.81 | 106.14 | 106.55 | 495,468 | +0.33(+0.31%) |
Feb 13, 2015 | 105.30 | 106.22 | 106.22 | 106.22 | 473,873 | +0.87(+0.82%) |
Feb 12, 2015 | 104.30 | 105.76 | 103.43 | 105.36 | 335,605 | +1.81(+1.75%) |
Feb 11, 2015 | 101.81 | 103.84 | 101.81 | 103.55 | 302,423 | +1.26(+1.23%) |
Feb 10, 2015 | 101.88 | 102.49 | 100.92 | 102.29 | 207,270 | +1.08(+1.07%) |
Feb 09, 2015 | 102.69 | 103.23 | 101.05 | 101.21 | 249,853 | -2.11(-2.05%) |
Feb 06, 2015 | 102.39 | 103.99 | 101.99 | 103.33 | 441,980 | +0.74(+0.72%) |
Feb 05, 2015 | 103.47 | 103.75 | 102.31 | 102.59 | 216,781 | -0.02(-0.02%) |
Feb 04, 2015 | 102.87 | 103.51 | 102.23 | 102.61 | 245,075 | -0.26(-0.26%) |
Feb 03, 2015 | 100.60 | 102.99 | 100.60 | 102.87 | 373,403 | +2.68(+2.68%) |
Feb 02, 2015 | 99.09 | 100.23 | 97.30 | 100.19 | 263,625 | +1.20(+1.21%) |
Jan 30, 2015 | 99.76 | 100.36 | 98.68 | 98.99 | 333,574 | -1.60(-1.59%) |
Jan 29, 2015 | 100.63 | 100.96 | 99.03 | 100.59 | 264,686 | +0.04(+0.04%) |
Jan 28, 2015 | 102.11 | 102.55 | 100.10 | 100.55 | 254,653 | -0.52(-0.51%) |
Jan 27, 2015 | 99.88 | 101.61 | 99.88 | 101.07 | 364,955 | -0.40(-0.39%) |
Jan 26, 2015 | 101.21 | 101.51 | 99.97 | 101.47 | 320,874 | -0.08(-0.07%) |
Jan 23, 2015 | 101.37 | 101.73 | 100.07 | 101.54 | 305,072 | +0.18(+0.18%) |
Jan 22, 2015 | 99.23 | 101.69 | 98.00 | 101.37 | 368,242 | +2.96(+3.01%) |
Jan 21, 2015 | 97.29 | 98.57 | 96.79 | 98.40 | 336,727 | +0.95(+0.98%) |
Jan 20, 2015 | 98.14 | 98.87 | 96.25 | 97.45 | 435,465 | -0.73(-0.74%) |
Jan 16, 2015 | 95.32 | 98.34 | 95.32 | 98.18 | 322,847 | +2.39(+2.49%) |
Jan 15, 2015 | 96.24 | 97.57 | 94.94 | 95.80 | 395,718 | -0.59(-0.61%) |
Jan 14, 2015 | 96.06 | 97.77 | 95.36 | 96.38 | 509,665 | -1.18(-1.21%) |
Jan 13, 2015 | 98.30 | 99.80 | 96.58 | 97.56 | 354,370 | -0.49(-0.50%) |
Jan 12, 2015 | 98.87 | 98.94 | 96.92 | 98.06 | 299,623 | -0.32(-0.33%) |
Jan 09, 2015 | 99.88 | 100.53 | 98.32 | 98.38 | 215,874 | -1.58(-1.58%) |
Jan 08, 2015 | 97.70 | 100.10 | 97.27 | 99.96 | 401,762 | +3.11(+3.21%) |
Jan 07, 2015 | 97.68 | 98.63 | 96.01 | 96.85 | 449,578 | -0.17(-0.18%) |
Jan 06, 2015 | 94.86 | 97.66 | 94.24 | 97.02 | 516,332 | +3.44(+3.67%) |
Jan 05, 2015 | 94.79 | 95.14 | 92.89 | 93.58 | 247,558 | -1.43(-1.50%) |
Jan 02, 2015 | 95.50 | 96.26 | 93.89 | 95.01 | 234,505 | -0.47(-0.49%) |
Dec 31, 2014 | 97.22 | 95.47 | 95.47 | 95.47 | 265,972 | -1.59(-1.64%) |
Dec 30, 2014 | 97.21 | 97.86 | 96.93 | 97.06 | 157,430 | -0.55(-0.57%) |
Dec 29, 2014 | 97.71 | 98.52 | 97.56 | 97.61 | 124,722 | -0.42(-0.43%) |
Dec 26, 2014 | 97.94 | 98.30 | 96.96 | 98.04 | 109,013 | +0.54(+0.56%) |
Dec 24, 2014 | 97.22 | 97.49 | 97.49 | 97.49 | 97,295 | +0.20(+0.21%) |
Dec 23, 2014 | 97.94 | 98.73 | 97.19 | 97.29 | 375,406 | -0.08(-0.09%) |
Dec 22, 2014 | 94.52 | 97.99 | 94.77 | 97.38 | 408,944 | +2.85(+3.02%) |
Dec 19, 2014 | 93.39 | 94.76 | 93.33 | 94.52 | 453,977 | +0.94(+1.01%) |
Dec 18, 2014 | 91.13 | 93.62 | 90.78 | 93.58 | 325,828 | +2.88(+3.17%) |
Dec 17, 2014 | 89.06 | 91.03 | 88.11 | 90.70 | 274,058 | +1.89(+2.13%) |
Dec 16, 2014 | 87.83 | 89.45 | 87.15 | 88.81 | 314,806 | +0.75(+0.85%) |
Dec 15, 2014 | 88.58 | 88.60 | 87.04 | 88.06 | 276,350 | +0.07(+0.08%) |
Dec 12, 2014 | 87.94 | 88.75 | 87.48 | 87.99 | 337,918 | -0.93(-1.04%) |
Dec 11, 2014 | 88.74 | 89.71 | 88.63 | 88.92 | 204,171 | +0.45(+0.51%) |
Dec 10, 2014 | 91.08 | 91.08 | 88.40 | 88.47 | 174,892 | -2.97(-3.25%) |
Dec 09, 2014 | 90.64 | 91.78 | 89.81 | 91.44 | 222,246 | -0.53(-0.57%) |
Dec 08, 2014 | 92.77 | 93.56 | 91.66 | 91.97 | 373,395 | -0.86(-0.92%) |
Dec 05, 2014 | 91.69 | 92.83 | 91.69 | 92.83 | 339,029 | +1.54(+1.68%) |
Dec 04, 2014 | 92.10 | 92.72 | 91.08 | 91.29 | 181,296 | -1.49(-1.60%) |
Dec 03, 2014 | 91.42 | 92.92 | 91.17 | 92.77 | 226,252 | +1.34(+1.47%) |
Dec 02, 2014 | 90.58 | 92.37 | 90.48 | 91.43 | 235,418 | +0.52(+0.57%) |
Dec 01, 2014 | 91.86 | 92.58 | 90.86 | 90.92 | 268,170 | -1.60(-1.73%) |
Nov 28, 2014 | 92.53 | 93.53 | 92.38 | 92.51 | 125,707 | -0.40(-0.43%) |
Nov 26, 2014 | 93.30 | 92.91 | 92.91 | 92.91 | 128,863 | -0.59(-0.63%) |
Nov 25, 2014 | 93.17 | 93.77 | 92.91 | 93.50 | 158,775 | +0.40(+0.43%) |
Nov 24, 2014 | 91.32 | 93.14 | 91.32 | 93.10 | 182,613 | +1.78(+1.95%) |
Nov 21, 2014 | 92.70 | 92.83 | 91.15 | 91.32 | 256,574 | -0.41(-0.44%) |
Nov 20, 2014 | 91.52 | 92.19 | 91.38 | 91.73 | 227,852 | -0.54(-0.59%) |
Nov 19, 2014 | 91.64 | 92.32 | 91.06 | 92.27 | 182,259 | +0.33(+0.36%) |
Nov 18, 2014 | 91.79 | 92.20 | 91.49 | 91.94 | 354,035 | +0.54(+0.59%) |
Nov 17, 2014 | 91.08 | 91.57 | 90.91 | 91.40 | 218,680 | +0.17(+0.19%) |
Nov 14, 2014 | 91.00 | 91.87 | 90.72 | 91.23 | 270,220 | +0.02(+0.02%) |
Nov 13, 2014 | 91.59 | 92.11 | 91.01 | 91.21 | 322,861 | -0.45(-0.49%) |
Nov 12, 2014 | 91.48 | 91.84 | 91.02 | 91.66 | 222,774 | +0.07(+0.07%) |
Nov 11, 2014 | 92.91 | 93.37 | 90.58 | 91.59 | 409,180 | -1.08(-1.17%) |
Nov 10, 2014 | 90.65 | 92.76 | 90.38 | 92.67 | 482,348 | +2.31(+2.56%) |
Nov 07, 2014 | 89.66 | 90.53 | 89.24 | 90.36 | 645,550 | +0.77(+0.86%) |
Nov 06, 2014 | 85.18 | 89.61 | 84.59 | 89.60 | 385,400 | +0.81(+0.91%) |
Nov 05, 2014 | 89.46 | 89.89 | 88.49 | 88.78 | 330,402 | -0.45(-0.50%) |
Nov 04, 2014 | 88.99 | 89.52 | 88.60 | 89.23 | 425,948 | +0.21(+0.24%) |
Nov 03, 2014 | 89.11 | 89.93 | 88.30 | 89.02 | 263,857 | -0.49(-0.55%) |
Oct 31, 2014 | 88.82 | 89.66 | 88.50 | 89.51 | 297,482 | +1.61(+1.83%) |
Oct 30, 2014 | 87.58 | 87.95 | 86.85 | 87.90 | 278,560 | +0.52(+0.59%) |
Oct 29, 2014 | 86.27 | 87.50 | 86.10 | 87.39 | 352,513 | +1.09(+1.26%) |
Oct 28, 2014 | 83.94 | 86.30 | 83.89 | 86.30 | 303,947 | +2.63(+3.14%) |
Oct 27, 2014 | 82.47 | 83.71 | 82.60 | 83.67 | 391,705 | +1.07(+1.29%) |
Oct 24, 2014 | 82.66 | 82.86 | 82.08 | 82.60 | 300,035 | -0.07(-0.08%) |
Oct 23, 2014 | 82.41 | 83.63 | 82.41 | 82.67 | 221,175 | +1.27(+1.56%) |
Oct 22, 2014 | 82.05 | 83.22 | 81.31 | 81.40 | 217,384 | -0.52(-0.63%) |
Oct 21, 2014 | 78.89 | 81.94 | 78.89 | 81.91 | 304,934 | +3.10(+3.94%) |
Oct 20, 2014 | 79.33 | 79.36 | 78.30 | 78.81 | 449,731 | -0.99(-1.24%) |
Oct 17, 2014 | 79.39 | 80.05 | 78.94 | 79.80 | 552,596 | +1.53(+1.96%) |
Oct 16, 2014 | 77.40 | 79.00 | 77.06 | 78.27 | 522,763 | -0.66(-0.84%) |
Oct 15, 2014 | 78.03 | 79.57 | 76.51 | 78.93 | 503,262 | -0.51(-0.64%) |
Oct 14, 2014 | 78.50 | 80.27 | 78.16 | 79.44 | 383,656 | +1.30(+1.67%) |
Oct 13, 2014 | 80.55 | 81.31 | 78.07 | 78.13 | 498,455 | -2.48(-3.07%) |
Oct 10, 2014 | 82.46 | 82.97 | 80.58 | 80.61 | 482,964 | -2.21(-2.67%) |
Oct 09, 2014 | 83.70 | 83.76 | 82.87 | 82.82 | 370,326 | -1.26(-1.50%) |
Oct 08, 2014 | 83.34 | 84.18 | 82.24 | 84.08 | 530,010 | +0.84(+1.01%) |
Oct 07, 2014 | 85.92 | 85.92 | 83.12 | 83.24 | 638,078 | -2.98(-3.45%) |
Oct 06, 2014 | 87.84 | 88.00 | 85.94 | 86.22 | 360,789 | -1.69(-1.92%) |
Oct 03, 2014 | 87.65 | 88.37 | 87.29 | 87.91 | 265,582 | +0.87(+1.00%) |
Oct 02, 2014 | 87.13 | 87.86 | 86.28 | 87.04 | 376,049 | -0.12(-0.14%) |
Oct 01, 2014 | 87.80 | 87.80 | 85.76 | 87.16 | 522,218 | -0.99(-1.12%) |
Sep 30, 2014 | 88.85 | 89.20 | 88.01 | 88.15 | 285,766 | -0.84(-0.94%) |
Sep 29, 2014 | 87.96 | 89.09 | 87.73 | 88.99 | 241,657 | +0.27(+0.31%) |
Sep 26, 2014 | 88.10 | 88.94 | 87.57 | 88.72 | 311,010 | +0.66(+0.75%) |
Sep 25, 2014 | 87.93 | 88.19 | 87.33 | 88.06 | 323,267 | -0.26(-0.30%) |
Sep 24, 2014 | 87.51 | 88.40 | 87.17 | 88.32 | 395,601 | +0.72(+0.82%) |
Sep 23, 2014 | 88.18 | 88.26 | 87.45 | 87.60 | 260,247 | -0.68(-0.77%) |
Sep 22, 2014 | 89.33 | 89.33 | 87.80 | 88.28 | 210,461 | -1.29(-1.44%) |
Sep 19, 2014 | 91.02 | 91.54 | 89.42 | 89.56 | 419,410 | -1.45(-1.59%) |
Sep 18, 2014 | 91.02 | 91.26 | 90.51 | 91.01 | 185,904 | +0.48(+0.53%) |
Sep 17, 2014 | 89.48 | 90.91 | 89.09 | 90.53 | 320,574 | +1.05(+1.17%) |
Sep 16, 2014 | 89.02 | 90.00 | 88.69 | 89.48 | 320,302 | +0.61(+0.69%) |
Sep 15, 2014 | 89.07 | 89.40 | 88.53 | 88.87 | 161,946 | -0.09(-0.10%) |
Sep 12, 2014 | 89.10 | 89.57 | 88.77 | 88.96 | 239,361 | -0.39(-0.44%) |
Sep 11, 2014 | 89.72 | 89.97 | 88.96 | 89.35 | 258,459 | -0.52(-0.58%) |
Sep 10, 2014 | 88.61 | 90.00 | 88.42 | 89.87 | 368,738 | +1.39(+1.57%) |
Sep 09, 2014 | 87.47 | 88.69 | 87.32 | 88.49 | 314,590 | +1.03(+1.18%) |
Sep 08, 2014 | 86.71 | 87.61 | 86.64 | 87.46 | 230,203 | +0.66(+0.76%) |
Sep 05, 2014 | 85.58 | 86.83 | 85.04 | 86.80 | 267,032 | +1.22(+1.42%) |
Sep 04, 2014 | 86.69 | 87.10 | 85.30 | 85.58 | 274,635 | -1.00(-1.15%) |
Sep 03, 2014 | 88.55 | 88.92 | 86.11 | 86.58 | 338,990 | -2.02(-2.28%) |
Sep 02, 2014 | 86.50 | 88.53 | 86.15 | 88.60 | 488,475 | +2.22(+2.58%) |
Aug 29, 2014 | 86.37 | 86.37 | 86.37 | 86.37 | 123,895 | +0.03(+0.03%) |
Aug 28, 2014 | 87.02 | 87.14 | 86.21 | 86.35 | 188,255 | -0.78(-0.89%) |
Aug 27, 2014 | 86.81 | 87.52 | 86.51 | 87.13 | 258,987 | +0.58(+0.67%) |
Aug 26, 2014 | 86.96 | 86.97 | 86.47 | 86.54 | 201,189 | -0.56(-0.64%) |
Aug 25, 2014 | 87.36 | 87.66 | 86.96 | 87.10 | 170,160 | +0.22(+0.25%) |
Aug 22, 2014 | 87.43 | 87.58 | 86.86 | 86.88 | 173,691 | -0.44(-0.50%) |
Aug 21, 2014 | 86.80 | 87.42 | 86.62 | 87.32 | 217,837 | +0.48(+0.55%) |
Aug 20, 2014 | 86.67 | 87.00 | 86.23 | 86.84 | 202,375 | +0.06(+0.07%) |
Aug 19, 2014 | 85.84 | 87.36 | 85.84 | 86.78 | 539,138 | +1.14(+1.33%) |
Aug 18, 2014 | 84.59 | 85.89 | 84.57 | 85.64 | 208,069 | +1.46(+1.74%) |
Aug 15, 2014 | 84.75 | 85.01 | 83.55 | 84.18 | 297,194 | -0.41(-0.49%) |
Aug 14, 2014 | 83.83 | 84.91 | 83.27 | 84.59 | 326,307 | +0.83(+0.99%) |
Aug 13, 2014 | 81.53 | 83.85 | 81.53 | 83.76 | 361,340 | +2.83(+3.49%) |
Aug 12, 2014 | 81.10 | 81.75 | 80.54 | 80.94 | 372,914 | -0.14(-0.17%) |
Aug 11, 2014 | 81.15 | 82.49 | 80.75 | 81.07 | 344,244 | +0.99(+1.23%) |
Aug 08, 2014 | 78.66 | 80.27 | 78.57 | 80.08 | 410,374 | +1.44(+1.82%) |
Aug 07, 2014 | 75.72 | 78.83 | 75.61 | 78.65 | 505,240 | +3.17(+4.21%) |
Aug 06, 2014 | 75.52 | 75.88 | 75.04 | 75.47 | 282,162 | -0.47(-0.62%) |
Aug 05, 2014 | 75.22 | 76.39 | 74.82 | 75.95 | 357,009 | +0.57(+0.75%) |
Aug 04, 2014 | 76.09 | 76.48 | 75.00 | 75.38 | 335,532 | -0.95(-1.24%) |
Aug 01, 2014 | 76.43 | 77.49 | 75.41 | 76.33 | 515,347 | -0.43(-0.56%) |
Jul 31, 2014 | 78.07 | 78.52 | 76.75 | 76.76 | 414,233 | -1.81(-2.30%) |
Jul 30, 2014 | 78.70 | 79.14 | 78.30 | 78.56 | 336,443 | +0.07(+0.09%) |
Jul 29, 2014 | 78.99 | 79.33 | 78.49 | 78.50 | 370,855 | -0.55(-0.69%) |
Jul 28, 2014 | 78.99 | 79.24 | 78.58 | 79.04 | 386,600 | +0.19(+0.25%) |
Jul 25, 2014 | 78.64 | 79.07 | 78.52 | 78.85 | 442,356 | +0.00(+0.00%) |
Jul 24, 2014 | 78.72 | 78.94 | 78.24 | 78.85 | 389,482 | +0.14(+0.17%) |
Jul 23, 2014 | 78.64 | 78.73 | 78.08 | 78.72 | 290,505 | +0.17(+0.21%) |
Jul 22, 2014 | 78.55 | 78.90 | 78.07 | 78.55 | 302,004 | +0.63(+0.81%) |
Jul 21, 2014 | 77.55 | 78.27 | 77.37 | 77.91 | 350,690 | +0.20(+0.26%) |
Jul 18, 2014 | 76.52 | 77.93 | 76.46 | 77.71 | 344,343 | +1.33(+1.75%) |
Jul 17, 2014 | 77.42 | 78.14 | 76.34 | 76.38 | 375,905 | -1.07(-1.38%) |
Jul 16, 2014 | 78.96 | 79.10 | 77.45 | 77.45 | 471,521 | -0.95(-1.22%) |
Jul 15, 2014 | 78.28 | 79.10 | 77.89 | 78.40 | 235,753 | +0.09(+0.12%) |
Jul 14, 2014 | 78.39 | 78.73 | 77.67 | 78.31 | 418,148 | +0.55(+0.71%) |
Jul 11, 2014 | 78.07 | 78.36 | 77.25 | 77.76 | 308,354 | -0.26(-0.34%) |
Jul 10, 2014 | 76.87 | 78.23 | 76.52 | 78.02 | 516,986 | +0.32(+0.41%) |
Jul 09, 2014 | 78.33 | 78.55 | 77.39 | 77.70 | 452,232 | -0.14(-0.18%) |
Jul 08, 2014 | 78.94 | 79.07 | 77.45 | 77.85 | 435,432 | -1.11(-1.41%) |
Jul 07, 2014 | 79.36 | 79.36 | 78.69 | 78.96 | 276,154 | -0.43(-0.54%) |
Jul 03, 2014 | 79.93 | 79.39 | 79.39 | 79.39 | 367,555 | -0.14(-0.18%) |
Jul 02, 2014 | 80.20 | 80.70 | 79.44 | 79.53 | 329,247 | -0.95(-1.19%) |
Jul 01, 2014 | 80.21 | 81.04 | 79.54 | 80.49 | 746,748 | +0.63(+0.79%) |
Jun 30, 2014 | 79.78 | 79.93 | 78.94 | 79.86 | 495,465 | +0.30(+0.38%) |
Jun 27, 2014 | 78.61 | 79.82 | 78.51 | 79.55 | 1,017,680 | +0.54(+0.68%) |
Jun 26, 2014 | 79.48 | 79.53 | 78.55 | 79.01 | 277,284 | -0.46(-0.58%) |
Jun 25, 2014 | 79.38 | 79.59 | 79.18 | 79.48 | 381,932 | +0.20(+0.26%) |
Jun 24, 2014 | 81.05 | 81.25 | 79.21 | 79.27 | 389,545 | -2.03(-2.50%) |
Jun 23, 2014 | 81.92 | 82.11 | 81.30 | 81.31 | 276,921 | -0.71(-0.86%) |
Jun 20, 2014 | 82.07 | 82.69 | 81.71 | 82.02 | 588,738 | -0.16(-0.20%) |
Jun 19, 2014 | 82.61 | 83.24 | 81.68 | 82.18 | 384,798 | -0.45(-0.54%) |
Jun 18, 2014 | 83.63 | 83.95 | 81.76 | 82.62 | 500,389 | -0.79(-0.95%) |
Jun 17, 2014 | 83.07 | 83.81 | 82.51 | 83.42 | 430,081 | +0.32(+0.39%) |
Jun 16, 2014 | 83.23 | 83.63 | 82.84 | 83.10 | 356,019 | -0.35(-0.41%) |
Jun 13, 2014 | 83.74 | 83.92 | 83.33 | 83.44 | 374,597 | -0.25(-0.30%) |
Jun 12, 2014 | 85.22 | 85.23 | 83.48 | 83.70 | 269,359 | -1.59(-1.86%) |
Jun 11, 2014 | 86.18 | 86.32 | 85.13 | 85.28 | 318,617 | -1.33(-1.54%) |
Jun 10, 2014 | 86.85 | 87.09 | 85.82 | 86.62 | 427,650 | +0.08(+0.10%) |
Jun 06, 2014 | 86.11 | 86.74 | 86.09 | 86.53 | 410,051 | +0.58(+0.68%) |
Jun 05, 2014 | 85.74 | 86.15 | 85.43 | 85.95 | 355,382 | +0.57(+0.67%) |
Jun 04, 2014 | 85.22 | 85.76 | 84.98 | 85.38 | 332,529 | +0.03(+0.04%) |
Jun 03, 2014 | 84.73 | 85.66 | 84.73 | 85.34 | 346,195 | +0.07(+0.08%) |