Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 87.96 | 88.05 | 87.88 | 87.95 | 3,482,763 | +0.03(+0.04%) |
May 28, 2015 | 87.92 | 87.99 | 87.85 | 87.92 | 1,627,110 | -0.03(-0.04%) |
May 27, 2015 | 87.86 | 87.96 | 87.73 | 87.95 | 1,113,243 | +0.09(+0.10%) |
May 26, 2015 | 87.65 | 87.89 | 87.61 | 87.86 | 3,476,125 | +0.22(+0.25%) |
May 22, 2015 | 87.69 | 87.64 | 87.64 | 87.64 | 1,361,535 | -0.10(-0.11%) |
May 21, 2015 | 87.53 | 87.76 | 87.53 | 87.74 | 3,322,836 | +0.27(+0.31%) |
May 20, 2015 | 87.48 | 87.57 | 87.38 | 87.47 | 1,984,404 | +0.14(+0.16%) |
May 19, 2015 | 87.38 | 87.58 | 87.33 | 87.33 | 2,084,931 | -0.30(-0.35%) |
May 18, 2015 | 87.76 | 87.82 | 87.62 | 87.64 | 1,082,144 | -0.34(-0.38%) |
May 15, 2015 | 87.78 | 87.99 | 87.72 | 87.97 | 1,312,151 | +0.37(+0.42%) |
May 14, 2015 | 87.53 | 87.64 | 87.48 | 87.60 | 2,250,987 | +0.14(+0.16%) |
May 13, 2015 | 87.74 | 87.75 | 87.37 | 87.47 | 3,058,552 | -0.01(-0.01%) |
May 12, 2015 | 87.41 | 87.62 | 87.32 | 87.48 | 1,747,317 | -0.01(-0.01%) |
May 11, 2015 | 87.83 | 87.86 | 87.47 | 87.48 | 3,739,101 | -0.56(-0.63%) |
May 08, 2015 | 88.10 | 88.16 | 87.98 | 88.04 | 2,422,178 | +0.29(+0.33%) |
May 07, 2015 | 87.69 | 87.84 | 87.62 | 87.76 | 2,488,111 | +0.22(+0.25%) |
May 06, 2015 | 87.77 | 87.79 | 87.50 | 87.54 | 1,961,697 | -0.30(-0.34%) |
May 05, 2015 | 87.96 | 87.99 | 87.68 | 87.84 | 1,855,499 | -0.08(-0.09%) |
May 04, 2015 | 88.15 | 88.19 | 87.91 | 87.92 | 2,069,337 | -0.17(-0.19%) |
May 01, 2015 | 88.23 | 88.24 | 88.01 | 88.08 | 1,700,088 | -0.25(-0.28%) |
Apr 30, 2015 | 88.20 | 88.38 | 88.06 | 88.33 | 4,177,390 | +0.00(+0.00%) |
Apr 29, 2015 | 88.36 | 88.42 | 88.21 | 88.33 | 1,648,140 | -0.20(-0.23%) |
Apr 28, 2015 | 88.72 | 88.80 | 88.53 | 88.53 | 2,010,530 | -0.34(-0.39%) |
Apr 27, 2015 | 88.85 | 88.89 | 88.71 | 88.88 | 2,002,446 | +0.03(+0.04%) |
Apr 24, 2015 | 88.83 | 88.90 | 88.77 | 88.84 | 1,051,380 | +0.15(+0.17%) |
Apr 23, 2015 | 88.57 | 88.78 | 88.55 | 88.69 | 1,862,351 | +0.14(+0.15%) |
Apr 22, 2015 | 88.80 | 88.80 | 88.53 | 88.56 | 1,150,127 | -0.26(-0.30%) |
Apr 21, 2015 | 88.92 | 88.92 | 88.80 | 88.82 | 1,910,970 | -0.10(-0.11%) |
Apr 20, 2015 | 88.98 | 89.03 | 88.82 | 88.92 | 1,618,228 | -0.06(-0.07%) |
Apr 17, 2015 | 88.87 | 89.08 | 88.81 | 88.98 | 1,599,244 | +0.07(+0.08%) |
Apr 16, 2015 | 89.00 | 89.00 | 88.76 | 88.91 | 1,256,017 | -0.05(-0.05%) |
Apr 15, 2015 | 88.97 | 89.01 | 88.88 | 88.96 | 1,627,536 | +0.12(+0.13%) |
Apr 14, 2015 | 89.00 | 89.08 | 88.83 | 88.84 | 1,452,546 | +0.10(+0.11%) |
Apr 13, 2015 | 88.64 | 88.74 | 88.64 | 88.74 | 1,193,467 | +0.10(+0.11%) |
Apr 10, 2015 | 88.79 | 88.81 | 88.61 | 88.64 | 2,579,819 | +0.00(+0.00%) |
Apr 09, 2015 | 88.89 | 88.89 | 88.58 | 88.64 | 2,169,223 | -0.22(-0.25%) |
Apr 08, 2015 | 88.89 | 88.92 | 88.74 | 88.87 | 1,133,297 | +0.01(+0.01%) |
Apr 07, 2015 | 88.80 | 88.90 | 88.67 | 88.86 | 1,776,060 | +0.02(+0.02%) |
Apr 06, 2015 | 89.07 | 89.07 | 88.74 | 88.84 | 1,795,892 | +0.06(+0.06%) |
Apr 02, 2015 | 88.90 | 88.79 | 88.79 | 88.79 | 2,210,824 | -0.12(-0.13%) |
Apr 01, 2015 | 88.78 | 88.95 | 88.69 | 88.91 | 2,418,817 | +0.29(+0.32%) |
Mar 31, 2015 | 88.49 | 88.64 | 88.42 | 88.62 | 3,719,422 | +0.15(+0.17%) |
Mar 30, 2015 | 88.55 | 88.55 | 88.41 | 88.47 | 1,648,093 | +0.04(+0.04%) |
Mar 27, 2015 | 88.42 | 88.55 | 88.41 | 88.43 | 7,054,239 | +0.13(+0.14%) |
Mar 26, 2015 | 88.52 | 88.57 | 88.27 | 88.30 | 1,732,126 | -0.32(-0.36%) |
Mar 25, 2015 | 88.87 | 88.87 | 88.62 | 88.62 | 2,027,295 | -0.17(-0.19%) |
Mar 24, 2015 | 88.66 | 88.81 | 88.57 | 88.79 | 3,328,733 | +0.24(+0.27%) |
Mar 23, 2015 | 88.57 | 88.60 | 88.46 | 88.55 | 1,409,386 | +0.02(+0.02%) |
Mar 20, 2015 | 88.46 | 88.55 | 88.42 | 88.53 | 4,820,328 | +0.27(+0.31%) |
Mar 19, 2015 | 88.47 | 88.52 | 88.23 | 88.26 | 2,426,324 | -0.31(-0.35%) |
Mar 18, 2015 | 88.11 | 88.59 | 87.94 | 88.57 | 2,512,070 | +0.64(+0.73%) |
Mar 17, 2015 | 87.99 | 88.02 | 87.91 | 87.93 | 1,790,133 | -0.02(-0.02%) |
Mar 16, 2015 | 87.98 | 88.02 | 87.82 | 87.94 | 1,641,859 | +0.19(+0.22%) |
Mar 13, 2015 | 87.83 | 87.98 | 87.68 | 87.75 | 4,068,311 | -0.17(-0.19%) |
Mar 12, 2015 | 88.03 | 88.06 | 87.82 | 87.92 | 1,781,272 | +0.07(+0.08%) |
Mar 11, 2015 | 87.65 | 87.90 | 87.65 | 87.85 | 1,473,179 | +0.17(+0.20%) |
Mar 10, 2015 | 87.67 | 87.77 | 87.60 | 87.67 | 2,147,798 | +0.21(+0.24%) |
Mar 09, 2015 | 87.62 | 87.62 | 87.41 | 87.47 | 3,425,998 | +0.22(+0.26%) |
Mar 06, 2015 | 87.55 | 87.55 | 87.16 | 87.24 | 2,354,922 | -0.57(-0.65%) |
Mar 05, 2015 | 87.82 | 87.91 | 87.72 | 87.82 | 1,324,045 | +0.04(+0.05%) |
Mar 04, 2015 | 87.83 | 87.73 | 87.70 | 87.78 | 1,857,281 | +0.05(+0.05%) |
Mar 03, 2015 | 87.83 | 87.94 | 87.73 | 87.73 | 5,316,735 | -0.11(-0.13%) |
Mar 02, 2015 | 88.27 | 88.27 | 87.84 | 87.84 | 9,910,559 | -0.45(-0.51%) |
Feb 27, 2015 | 88.24 | 88.31 | 88.04 | 88.29 | 4,806,740 | +0.22(+0.25%) |
Feb 26, 2015 | 88.30 | 88.35 | 88.02 | 88.07 | 2,314,001 | -0.32(-0.36%) |
Feb 25, 2015 | 88.29 | 88.38 | 88.19 | 88.38 | 2,921,109 | +0.06(+0.07%) |
Feb 24, 2015 | 87.92 | 88.35 | 87.77 | 88.32 | 2,187,415 | +0.39(+0.44%) |
Feb 23, 2015 | 87.88 | 87.98 | 87.86 | 87.93 | 2,126,315 | +0.16(+0.18%) |
Feb 20, 2015 | 87.88 | 88.04 | 87.63 | 87.77 | 2,872,567 | +0.02(+0.02%) |
Feb 19, 2015 | 87.83 | 87.94 | 87.72 | 87.76 | 1,817,434 | -0.07(-0.08%) |
Feb 18, 2015 | 87.65 | 87.93 | 87.59 | 87.83 | 1,816,741 | +0.25(+0.28%) |
Feb 17, 2015 | 87.87 | 87.92 | 87.53 | 87.58 | 2,573,173 | -0.36(-0.41%) |
Feb 13, 2015 | 88.09 | 87.94 | 87.94 | 87.94 | 2,148,943 | -0.10(-0.12%) |
Feb 12, 2015 | 88.06 | 88.23 | 88.03 | 88.04 | 2,674,839 | +0.02(+0.02%) |
Feb 11, 2015 | 88.04 | 88.12 | 87.92 | 88.03 | 2,271,408 | -0.04(-0.05%) |
Feb 10, 2015 | 88.10 | 88.17 | 87.99 | 88.07 | 1,602,756 | -0.10(-0.11%) |
Feb 09, 2015 | 88.38 | 88.38 | 88.16 | 88.16 | 2,172,510 | -0.02(-0.02%) |
Feb 06, 2015 | 88.46 | 88.46 | 88.15 | 88.18 | 3,188,169 | -0.52(-0.58%) |
Feb 05, 2015 | 88.76 | 88.80 | 88.58 | 88.69 | 3,034,809 | -0.18(-0.21%) |
Feb 04, 2015 | 88.64 | 88.89 | 88.53 | 88.88 | 2,459,827 | +0.14(+0.15%) |
Feb 03, 2015 | 89.00 | 89.00 | 88.73 | 88.74 | 2,286,448 | -0.34(-0.38%) |
Feb 02, 2015 | 88.97 | 89.11 | 88.92 | 89.08 | 3,516,650 | -0.00(-0.00%) |
Jan 30, 2015 | 89.06 | 89.20 | 88.98 | 89.09 | 7,887,743 | +0.32(+0.36%) |
Jan 29, 2015 | 88.73 | 88.83 | 88.64 | 88.77 | 2,210,837 | -0.07(-0.08%) |
Jan 28, 2015 | 88.55 | 88.96 | 88.52 | 88.84 | 1,674,921 | +0.37(+0.42%) |
Jan 27, 2015 | 88.76 | 88.76 | 88.42 | 88.47 | 2,063,643 | -0.05(-0.05%) |
Jan 26, 2015 | 88.62 | 88.62 | 88.35 | 88.52 | 3,412,566 | -0.04(-0.04%) |
Jan 23, 2015 | 88.51 | 88.63 | 88.42 | 88.56 | 1,936,368 | +0.22(+0.25%) |
Jan 22, 2015 | 88.56 | 88.56 | 88.22 | 88.33 | 2,561,327 | -0.05(-0.05%) |
Jan 21, 2015 | 88.53 | 88.63 | 88.30 | 88.38 | 2,548,387 | -0.16(-0.18%) |
Jan 20, 2015 | 88.59 | 88.66 | 88.43 | 88.54 | 2,597,860 | +0.15(+0.17%) |
Jan 16, 2015 | 88.53 | 88.39 | 88.39 | 88.39 | 3,462,099 | -0.34(-0.38%) |
Jan 15, 2015 | 88.38 | 88.74 | 88.38 | 88.73 | 2,628,911 | +0.40(+0.46%) |
Jan 14, 2015 | 88.50 | 88.51 | 88.31 | 88.33 | 3,839,410 | +0.21(+0.24%) |
Jan 13, 2015 | 88.11 | 88.25 | 88.02 | 88.11 | 6,984,705 | +0.02(+0.03%) |
Jan 12, 2015 | 88.12 | 88.19 | 88.06 | 88.09 | 2,756,350 | +0.07(+0.08%) |
Jan 09, 2015 | 87.91 | 88.10 | 87.78 | 88.02 | 1,668,363 | +0.21(+0.24%) |
Jan 08, 2015 | 87.87 | 87.87 | 87.70 | 87.80 | 2,790,560 | -0.13(-0.15%) |
Jan 07, 2015 | 87.99 | 88.02 | 87.79 | 87.94 | 5,026,192 | -0.02(-0.02%) |
Jan 06, 2015 | 87.96 | 88.27 | 87.91 | 87.95 | 4,652,362 | +0.22(+0.25%) |
Jan 05, 2015 | 87.64 | 87.80 | 87.58 | 87.73 | 4,347,317 | +0.19(+0.22%) |
Jan 02, 2015 | 87.34 | 87.60 | 87.34 | 87.54 | 2,636,761 | +0.25(+0.28%) |
Dec 31, 2014 | 87.31 | 87.30 | 87.30 | 87.30 | 3,145,975 | +0.02(+0.03%) |
Dec 30, 2014 | 87.36 | 87.41 | 87.21 | 87.27 | 2,610,729 | +0.10(+0.11%) |
Dec 29, 2014 | 87.15 | 87.24 | 87.07 | 87.18 | 2,774,267 | +0.18(+0.21%) |
Dec 26, 2014 | 86.98 | 87.10 | 86.90 | 86.99 | 1,419,048 | +0.04(+0.05%) |
Dec 24, 2014 | 86.91 | 86.95 | 86.95 | 86.95 | 1,162,947 | +0.09(+0.11%) |
Dec 23, 2014 | 87.14 | 87.22 | 86.83 | 86.86 | 3,532,369 | -0.40(-0.46%) |
Dec 22, 2014 | 87.18 | 87.27 | 87.12 | 87.26 | 4,844,960 | +0.13(+0.15%) |
Dec 19, 2014 | 86.97 | 87.21 | 86.97 | 87.13 | 2,360,602 | +0.14(+0.16%) |
Dec 18, 2014 | 87.04 | 87.08 | 86.95 | 86.99 | 2,361,573 | -0.23(-0.26%) |
Dec 17, 2014 | 87.30 | 87.44 | 87.13 | 87.22 | 2,743,390 | -0.11(-0.13%) |
Dec 16, 2014 | 87.38 | 87.38 | 87.16 | 87.33 | 1,786,779 | +0.21(+0.24%) |
Dec 15, 2014 | 87.21 | 87.33 | 87.10 | 87.11 | 3,215,797 | -0.24(-0.27%) |
Dec 12, 2014 | 87.30 | 87.43 | 87.15 | 87.35 | 2,169,582 | +0.28(+0.32%) |
Dec 11, 2014 | 87.03 | 87.09 | 86.92 | 87.07 | 1,832,375 | -0.03(-0.04%) |
Dec 10, 2014 | 86.91 | 87.15 | 86.89 | 87.10 | 1,528,976 | +0.15(+0.17%) |
Dec 09, 2014 | 87.02 | 87.09 | 86.87 | 86.95 | 1,522,708 | +0.13(+0.15%) |
Dec 08, 2014 | 86.76 | 86.90 | 86.56 | 86.82 | 1,245,645 | +0.21(+0.25%) |
Dec 05, 2014 | 86.80 | 86.86 | 86.60 | 86.61 | 4,401,790 | -0.37(-0.43%) |
Dec 04, 2014 | 86.79 | 86.99 | 86.73 | 86.98 | 3,799,259 | +0.26(+0.30%) |
Dec 03, 2014 | 86.77 | 86.80 | 86.69 | 86.72 | 2,528,914 | -0.08(-0.09%) |
Dec 02, 2014 | 86.90 | 86.90 | 86.76 | 86.80 | 1,859,849 | -0.17(-0.20%) |
Dec 01, 2014 | 87.38 | 87.38 | 86.97 | 86.97 | 3,558,858 | -0.20(-0.22%) |
Nov 28, 2014 | 87.02 | 87.17 | 87.00 | 87.17 | 2,630,282 | +0.27(+0.31%) |
Nov 26, 2014 | 86.95 | 86.90 | 86.90 | 86.90 | 1,529,980 | +0.07(+0.08%) |
Nov 25, 2014 | 86.65 | 86.86 | 86.65 | 86.83 | 4,045,083 | +0.19(+0.22%) |
Nov 24, 2014 | 86.57 | 86.72 | 86.56 | 86.64 | 1,719,588 | +0.03(+0.04%) |
Nov 21, 2014 | 86.62 | 86.65 | 86.56 | 86.61 | 1,643,290 | +0.10(+0.12%) |
Nov 20, 2014 | 86.58 | 86.63 | 86.44 | 86.50 | 1,466,652 | +0.16(+0.18%) |
Nov 19, 2014 | 86.43 | 86.56 | 86.34 | 86.35 | 1,728,043 | -0.20(-0.24%) |
Nov 18, 2014 | 86.54 | 86.59 | 86.50 | 86.55 | 1,672,960 | +0.08(+0.09%) |
Nov 17, 2014 | 86.65 | 86.65 | 86.46 | 86.47 | 1,780,362 | -0.10(-0.12%) |
Nov 14, 2014 | 86.43 | 86.64 | 86.40 | 86.58 | 1,361,593 | +0.08(+0.09%) |
Nov 13, 2014 | 86.49 | 86.53 | 86.42 | 86.50 | 1,092,295 | +0.04(+0.05%) |
Nov 12, 2014 | 86.48 | 86.59 | 86.42 | 86.46 | 1,425,977 | +0.01(+0.01%) |
Nov 11, 2014 | 86.42 | 86.46 | 86.36 | 86.45 | 1,444,659 | +0.04(+0.05%) |
Nov 10, 2014 | 86.61 | 86.61 | 86.41 | 86.41 | 1,074,624 | -0.20(-0.24%) |
Nov 07, 2014 | 86.38 | 86.62 | 86.37 | 86.61 | 2,108,305 | +0.29(+0.34%) |
Nov 06, 2014 | 86.31 | 86.43 | 86.29 | 86.32 | 1,765,669 | -0.15(-0.17%) |
Nov 05, 2014 | 86.41 | 86.48 | 86.36 | 86.47 | 3,425,619 | +0.03(+0.04%) |
Nov 04, 2014 | 86.45 | 86.58 | 86.43 | 86.44 | 2,977,325 | +0.01(+0.01%) |
Nov 03, 2014 | 86.55 | 86.57 | 86.34 | 86.43 | 2,896,231 | -0.16(-0.19%) |
Oct 31, 2014 | 86.48 | 86.60 | 86.46 | 86.60 | 3,997,991 | +0.00(+0.00%) |
Oct 30, 2014 | 86.57 | 86.68 | 86.56 | 86.60 | 3,151,831 | +0.14(+0.16%) |
Oct 29, 2014 | 86.56 | 86.66 | 86.42 | 86.46 | 2,022,444 | -0.19(-0.22%) |
Oct 28, 2014 | 86.70 | 86.70 | 86.61 | 86.64 | 1,434,645 | -0.13(-0.15%) |
Oct 27, 2014 | 86.75 | 86.75 | 86.68 | 86.78 | 1,364,039 | +0.03(+0.04%) |
Oct 24, 2014 | 86.75 | 86.81 | 86.65 | 86.75 | 1,511,355 | +0.03(+0.04%) |
Oct 23, 2014 | 86.82 | 86.82 | 86.64 | 86.72 | 2,368,324 | -0.20(-0.24%) |
Oct 22, 2014 | 86.93 | 86.96 | 86.85 | 86.92 | 4,041,265 | -0.05(-0.05%) |
Oct 21, 2014 | 86.97 | 87.07 | 86.92 | 86.97 | 3,336,782 | -0.08(-0.09%) |
Oct 20, 2014 | 87.08 | 87.09 | 86.99 | 87.05 | 1,930,008 | +0.10(+0.12%) |
Oct 17, 2014 | 86.94 | 87.05 | 86.85 | 86.94 | 2,625,953 | -0.12(-0.14%) |
Oct 16, 2014 | 87.32 | 87.44 | 86.96 | 87.06 | 2,279,055 | -0.07(-0.08%) |
Oct 15, 2014 | 86.97 | 88.17 | 87.03 | 87.13 | 2,892,385 | +0.16(+0.18%) |
Oct 14, 2014 | 86.93 | 86.99 | 86.75 | 86.97 | 4,472,563 | +0.20(+0.23%) |
Oct 13, 2014 | 86.65 | 86.80 | 86.57 | 86.78 | 1,396,431 | +0.25(+0.29%) |
Oct 10, 2014 | 86.50 | 86.56 | 86.43 | 86.53 | 2,204,764 | +0.06(+0.07%) |
Oct 09, 2014 | 86.59 | 86.59 | 86.43 | 86.46 | 1,910,338 | -0.17(-0.20%) |
Oct 08, 2014 | 86.46 | 86.64 | 86.28 | 86.64 | 3,149,834 | +0.24(+0.28%) |
Oct 07, 2014 | 86.23 | 86.42 | 86.19 | 86.39 | 2,959,818 | +0.33(+0.38%) |
Oct 06, 2014 | 86.06 | 86.18 | 85.99 | 86.06 | 2,727,712 | +0.08(+0.09%) |
Oct 03, 2014 | 85.99 | 86.03 | 85.90 | 85.98 | 3,723,138 | -0.04(-0.05%) |
Oct 02, 2014 | 86.19 | 86.24 | 86.02 | 86.02 | 6,135,708 | -0.14(-0.16%) |
Oct 01, 2014 | 85.90 | 86.17 | 85.90 | 86.16 | 8,396,323 | +0.48(+0.56%) |
Sep 30, 2014 | 85.75 | 85.82 | 85.67 | 85.69 | 2,973,803 | -0.05(-0.06%) |
Sep 29, 2014 | 85.72 | 85.79 | 85.65 | 85.74 | 9,224,032 | +0.09(+0.11%) |
Sep 26, 2014 | 85.65 | 85.67 | 85.50 | 85.65 | 2,202,296 | -0.01(-0.01%) |
Sep 25, 2014 | 85.58 | 85.68 | 85.58 | 85.65 | 1,479,498 | +0.16(+0.19%) |
Sep 24, 2014 | 85.66 | 85.66 | 85.47 | 85.49 | 1,065,452 | -0.06(-0.06%) |
Sep 23, 2014 | 85.53 | 85.56 | 85.47 | 85.54 | 898,025 | +0.08(+0.09%) |
Sep 22, 2014 | 85.49 | 85.53 | 85.41 | 85.47 | 754,337 | +0.12(+0.14%) |
Sep 19, 2014 | 85.25 | 85.39 | 85.21 | 85.35 | 1,184,100 | +0.14(+0.17%) |
Sep 18, 2014 | 85.21 | 85.25 | 85.17 | 85.21 | 901,037 | +0.01(+0.01%) |
Sep 17, 2014 | 85.39 | 85.47 | 85.19 | 85.20 | 900,591 | -0.09(-0.11%) |
Sep 16, 2014 | 85.36 | 85.42 | 85.29 | 85.29 | 1,083,606 | +0.00(+0.00%) |
Sep 15, 2014 | 85.39 | 85.41 | 85.28 | 85.29 | 1,541,784 | -0.02(-0.02%) |
Sep 12, 2014 | 85.36 | 85.39 | 85.28 | 85.31 | 1,690,556 | -0.17(-0.20%) |
Sep 11, 2014 | 85.61 | 85.65 | 85.47 | 85.48 | 959,461 | -0.09(-0.10%) |
Sep 10, 2014 | 85.58 | 85.61 | 85.53 | 85.57 | 1,240,737 | -0.12(-0.14%) |
Sep 09, 2014 | 85.73 | 85.78 | 85.67 | 85.69 | 878,007 | -0.12(-0.14%) |
Sep 08, 2014 | 85.98 | 86.02 | 85.80 | 85.80 | 1,140,049 | -0.09(-0.10%) |
Sep 05, 2014 | 85.94 | 86.02 | 85.83 | 85.89 | 1,016,736 | -0.05(-0.05%) |
Sep 04, 2014 | 85.94 | 86.02 | 85.86 | 85.94 | 1,666,782 | -0.11(-0.13%) |
Sep 03, 2014 | 85.91 | 86.05 | 85.89 | 86.05 | 1,670,249 | +0.09(+0.11%) |
Sep 02, 2014 | 86.03 | 86.04 | 85.96 | 85.95 | 1,310,671 | -0.26(-0.31%) |
Aug 29, 2014 | 86.23 | 86.22 | 86.22 | 86.22 | 1,879,394 | -0.03(-0.04%) |
Aug 28, 2014 | 86.20 | 86.27 | 86.15 | 86.25 | 1,433,433 | +0.17(+0.20%) |
Aug 27, 2014 | 86.02 | 86.11 | 86.00 | 86.07 | 1,104,831 | +0.11(+0.13%) |
Aug 26, 2014 | 86.02 | 86.02 | 85.93 | 85.97 | 693,138 | +0.01(+0.01%) |
Aug 25, 2014 | 85.99 | 85.99 | 85.86 | 85.96 | 4,431,273 | +0.07(+0.08%) |
Aug 22, 2014 | 85.86 | 85.93 | 85.72 | 85.89 | 1,022,957 | -0.02(-0.02%) |
Aug 21, 2014 | 85.82 | 85.92 | 85.80 | 85.90 | 989,356 | +0.15(+0.17%) |
Aug 20, 2014 | 85.87 | 85.87 | 85.73 | 85.75 | 1,185,656 | -0.09(-0.11%) |
Aug 19, 2014 | 86.04 | 86.07 | 85.83 | 85.85 | 2,322,592 | -0.12(-0.14%) |
Aug 18, 2014 | 86.07 | 86.09 | 85.94 | 85.97 | 1,817,002 | -0.18(-0.21%) |
Aug 15, 2014 | 86.00 | 86.31 | 85.92 | 86.15 | 3,308,019 | +0.21(+0.25%) |
Aug 14, 2014 | 85.96 | 85.98 | 85.87 | 85.93 | 1,368,611 | +0.05(+0.05%) |
Aug 13, 2014 | 85.79 | 85.89 | 85.75 | 85.89 | 4,428,668 | +0.17(+0.20%) |
Aug 12, 2014 | 85.79 | 85.79 | 85.69 | 85.71 | 1,117,515 | -0.04(-0.05%) |
Aug 11, 2014 | 85.76 | 85.83 | 85.72 | 85.75 | 2,083,036 | +0.01(+0.01%) |
Aug 08, 2014 | 85.82 | 85.94 | 85.73 | 85.75 | 1,708,332 | +0.03(+0.04%) |
Aug 07, 2014 | 85.60 | 85.76 | 85.53 | 85.71 | 1,590,050 | +0.16(+0.19%) |
Aug 06, 2014 | 85.66 | 85.66 | 85.53 | 85.55 | 904,114 | +0.01(+0.01%) |
Aug 05, 2014 | 85.54 | 85.60 | 85.41 | 85.54 | 2,392,054 | +0.00(+0.00%) |
Aug 04, 2014 | 85.60 | 85.66 | 85.54 | 85.54 | 1,909,537 | -0.02(-0.02%) |
Aug 01, 2014 | 85.36 | 85.60 | 85.26 | 85.56 | 1,357,766 | +0.32(+0.38%) |
Jul 31, 2014 | 85.21 | 85.36 | 85.20 | 85.24 | 1,362,712 | -0.11(-0.13%) |
Jul 30, 2014 | 85.49 | 85.52 | 85.31 | 85.35 | 1,591,104 | -0.31(-0.36%) |
Jul 29, 2014 | 85.64 | 85.68 | 85.56 | 85.65 | 3,804,720 | +0.09(+0.10%) |
Jul 28, 2014 | 85.58 | 85.63 | 85.50 | 85.56 | 860,115 | +0.02(+0.02%) |
Jul 25, 2014 | 85.57 | 85.60 | 85.49 | 85.55 | 646,970 | +0.16(+0.19%) |
Jul 24, 2014 | 85.54 | 85.54 | 85.38 | 85.38 | 1,090,650 | -0.27(-0.31%) |
Jul 23, 2014 | 85.68 | 85.72 | 85.61 | 85.65 | 909,716 | +0.02(+0.02%) |
Jul 22, 2014 | 85.59 | 85.64 | 85.51 | 85.64 | 926,171 | +0.14(+0.16%) |
Jul 21, 2014 | 85.56 | 85.64 | 85.49 | 85.49 | 748,441 | +0.03(+0.04%) |
Jul 18, 2014 | 85.51 | 85.55 | 85.43 | 85.46 | 694,739 | -0.09(-0.11%) |
Jul 17, 2014 | 85.46 | 85.59 | 85.38 | 85.56 | 1,480,369 | +0.25(+0.29%) |
Jul 16, 2014 | 85.30 | 85.33 | 85.26 | 85.31 | 927,284 | +0.07(+0.08%) |
Jul 15, 2014 | 85.28 | 85.42 | 85.21 | 85.24 | 843,699 | -0.11(-0.13%) |
Jul 14, 2014 | 85.38 | 85.39 | 85.29 | 85.35 | 907,916 | -0.07(-0.08%) |
Jul 11, 2014 | 85.42 | 85.50 | 85.40 | 85.42 | 775,498 | +0.12(+0.14%) |
Jul 10, 2014 | 85.43 | 85.44 | 85.30 | 85.30 | 1,011,523 | +0.04(+0.05%) |
Jul 09, 2014 | 85.20 | 85.32 | 85.12 | 85.26 | 1,003,862 | +0.07(+0.08%) |
Jul 08, 2014 | 85.17 | 85.28 | 85.17 | 85.19 | 2,586,609 | +0.17(+0.20%) |
Jul 07, 2014 | 85.04 | 85.09 | 84.99 | 85.02 | 1,601,644 | +0.02(+0.03%) |
Jul 03, 2014 | 84.94 | 84.99 | 84.99 | 84.99 | 810,879 | -0.05(-0.06%) |
Jul 02, 2014 | 85.24 | 85.24 | 85.05 | 85.05 | 1,354,552 | -0.30(-0.35%) |
Jul 01, 2014 | 85.38 | 85.43 | 85.33 | 85.35 | 1,327,148 | -0.11(-0.12%) |
Jun 30, 2014 | 85.51 | 85.53 | 85.42 | 85.45 | 1,340,188 | +0.01(+0.01%) |
Jun 27, 2014 | 85.49 | 85.53 | 85.41 | 85.44 | 855,513 | +0.00(+0.00%) |
Jun 26, 2014 | 85.33 | 85.46 | 85.33 | 85.44 | 862,572 | +0.16(+0.19%) |
Jun 25, 2014 | 85.29 | 85.36 | 85.22 | 85.28 | 913,688 | +0.12(+0.14%) |
Jun 24, 2014 | 85.11 | 85.18 | 85.04 | 85.16 | 948,387 | +0.15(+0.17%) |
Jun 23, 2014 | 85.13 | 85.15 | 85.01 | 85.01 | 716,342 | -0.08(-0.09%) |
Jun 20, 2014 | 84.93 | 85.09 | 84.93 | 85.09 | 884,178 | +0.15(+0.17%) |
Jun 19, 2014 | 85.14 | 85.16 | 84.89 | 84.94 | 883,323 | -0.12(-0.15%) |
Jun 18, 2014 | 84.93 | 85.07 | 84.86 | 85.07 | 645,735 | +0.23(+0.27%) |
Jun 17, 2014 | 84.95 | 84.97 | 84.83 | 84.84 | 1,078,377 | -0.16(-0.18%) |
Jun 16, 2014 | 85.04 | 85.10 | 84.98 | 85.00 | 1,675,800 | -0.05(-0.06%) |
Jun 13, 2014 | 84.94 | 85.07 | 84.91 | 85.04 | 1,332,651 | -0.02(-0.03%) |
Jun 12, 2014 | 84.94 | 85.14 | 84.89 | 85.07 | 1,566,909 | +0.16(+0.19%) |
Jun 11, 2014 | 84.93 | 84.97 | 84.86 | 84.90 | 1,499,355 | +0.06(+0.07%) |
Jun 10, 2014 | 84.87 | 84.94 | 84.84 | 84.84 | 1,053,824 | -0.20(-0.24%) |
Jun 06, 2014 | 85.22 | 85.23 | 85.04 | 85.04 | 1,074,750 | -0.05(-0.05%) |
Jun 05, 2014 | 85.00 | 85.12 | 84.96 | 85.09 | 823,830 | +0.11(+0.13%) |
Jun 04, 2014 | 85.04 | 85.04 | 84.93 | 84.98 | 1,850,860 | -0.03(-0.04%) |
Jun 03, 2014 | 85.15 | 85.17 | 84.97 | 85.01 | 1,106,886 | -0.23(-0.27%) |