Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 91.33 | 91.66 | 91.02 | 91.04 | 2,556,537 | -0.38(-0.42%) |
May 28, 2015 | 91.82 | 91.88 | 91.23 | 91.42 | 3,167,425 | -0.26(-0.28%) |
May 27, 2015 | 91.61 | 92.01 | 91.26 | 91.68 | 3,235,769 | +0.11(+0.12%) |
May 26, 2015 | 91.77 | 91.77 | 90.92 | 91.57 | 3,149,368 | +0.00(+0.00%) |
May 22, 2015 | 91.57 | 91.57 | 91.57 | 0 | -0.58(-0.63%) | |
May 21, 2015 | 91.29 | 92.45 | 91.29 | 92.15 | 2,964,224 | +0.60(+0.66%) |
May 20, 2015 | 91.47 | 91.67 | 90.87 | 91.55 | 3,504,461 | +0.18(+0.20%) |
May 19, 2015 | 92.03 | 92.27 | 91.00 | 91.37 | 2,713,871 | -0.73(-0.79%) |
May 18, 2015 | 91.44 | 92.36 | 91.41 | 92.10 | 5,014,908 | +0.64(+0.70%) |
May 15, 2015 | 91.37 | 91.52 | 91.12 | 91.46 | 3,024,286 | +0.44(+0.48%) |
May 14, 2015 | 91.41 | 91.41 | 90.98 | 91.02 | 2,417,066 | +0.12(+0.13%) |
May 13, 2015 | 90.56 | 91.32 | 90.54 | 90.90 | 2,408,906 | +0.29(+0.32%) |
May 12, 2015 | 88.97 | 91.25 | 88.47 | 90.61 | 5,653,836 | +1.23(+1.38%) |
May 11, 2015 | 89.53 | 89.69 | 89.20 | 89.38 | 2,337,702 | +0.00(+0.00%) |
May 08, 2015 | 89.29 | 89.77 | 89.13 | 89.38 | 3,437,343 | +0.58(+0.66%) |
May 07, 2015 | 87.90 | 89.06 | 87.80 | 88.80 | 1,953,737 | +0.47(+0.53%) |
May 06, 2015 | 88.79 | 89.05 | 88.00 | 88.33 | 2,372,691 | -0.55(-0.62%) |
May 05, 2015 | 90.30 | 90.85 | 88.77 | 88.88 | 3,108,764 | -1.51(-1.67%) |
May 04, 2015 | 90.19 | 90.81 | 89.86 | 90.39 | 1,689,457 | -0.01(-0.01%) |
May 01, 2015 | 90.79 | 90.99 | 90.23 | 90.40 | 1,851,281 | -0.30(-0.34%) |
Apr 30, 2015 | 91.13 | 91.48 | 90.47 | 90.70 | 2,365,816 | -0.56(-0.62%) |
Apr 29, 2015 | 91.21 | 91.57 | 90.88 | 91.27 | 2,143,843 | -0.27(-0.29%) |
Apr 28, 2015 | 90.00 | 91.79 | 89.64 | 91.54 | 4,465,271 | +1.38(+1.52%) |
Apr 27, 2015 | 90.11 | 90.50 | 89.99 | 90.17 | 3,253,179 | +0.32(+0.35%) |
Apr 24, 2015 | 89.81 | 90.58 | 89.76 | 89.85 | 2,963,454 | -0.27(-0.30%) |
Apr 23, 2015 | 88.25 | 90.40 | 88.24 | 90.12 | 6,035,927 | +2.88(+3.30%) |
Apr 22, 2015 | 87.05 | 87.38 | 86.81 | 87.24 | 1,754,751 | +0.22(+0.26%) |
Apr 21, 2015 | 87.75 | 87.75 | 86.93 | 87.02 | 2,302,440 | -0.42(-0.47%) |
Apr 20, 2015 | 86.99 | 87.63 | 86.89 | 87.43 | 2,353,115 | +0.83(+0.96%) |
Apr 17, 2015 | 86.79 | 87.15 | 86.00 | 86.60 | 4,093,895 | -0.86(-0.98%) |
Apr 16, 2015 | 87.37 | 87.70 | 87.17 | 87.45 | 1,538,138 | -0.14(-0.17%) |
Apr 15, 2015 | 87.46 | 87.67 | 87.16 | 87.60 | 1,462,031 | +0.50(+0.57%) |
Apr 14, 2015 | 87.26 | 87.62 | 86.84 | 87.10 | 1,787,098 | -0.40(-0.46%) |
Apr 13, 2015 | 87.38 | 87.73 | 87.09 | 87.50 | 1,654,430 | +0.18(+0.21%) |
Apr 10, 2015 | 87.20 | 87.47 | 87.03 | 87.32 | 1,980,855 | -0.04(-0.05%) |
Apr 09, 2015 | 86.82 | 87.53 | 86.57 | 87.36 | 1,781,350 | +0.60(+0.69%) |
Apr 08, 2015 | 86.83 | 86.93 | 86.55 | 86.76 | 1,631,745 | +0.28(+0.32%) |
Apr 07, 2015 | 86.38 | 86.87 | 86.16 | 86.48 | 1,258,454 | -0.17(-0.20%) |
Apr 06, 2015 | 85.82 | 86.79 | 85.60 | 86.65 | 1,437,228 | +0.28(+0.32%) |
Apr 02, 2015 | 86.37 | 86.37 | 86.37 | 0 | +0.58(+0.68%) | |
Apr 01, 2015 | 85.03 | 85.89 | 84.81 | 85.79 | 1,710,087 | +0.69(+0.81%) |
Mar 31, 2015 | 85.81 | 85.86 | 85.06 | 85.10 | 2,588,394 | -0.71(-0.83%) |
Mar 30, 2015 | 85.50 | 86.20 | 85.50 | 85.81 | 1,473,666 | +0.49(+0.57%) |
Mar 27, 2015 | 85.42 | 85.76 | 85.29 | 85.32 | 1,671,719 | -0.40(-0.47%) |
Mar 26, 2015 | 85.46 | 86.14 | 85.25 | 85.72 | 2,628,955 | +0.28(+0.33%) |
Mar 25, 2015 | 85.96 | 86.29 | 85.44 | 85.44 | 2,740,884 | -0.50(-0.58%) |
Mar 24, 2015 | 86.22 | 86.50 | 85.89 | 85.94 | 1,276,617 | -0.44(-0.51%) |
Mar 23, 2015 | 86.34 | 86.76 | 86.15 | 86.38 | 1,704,321 | +0.13(+0.15%) |
Mar 20, 2015 | 86.50 | 86.84 | 85.97 | 86.25 | 3,325,872 | +0.20(+0.23%) |
Mar 19, 2015 | 86.17 | 86.37 | 85.81 | 86.05 | 2,000,618 | -0.31(-0.36%) |
Mar 18, 2015 | 84.98 | 86.42 | 84.83 | 86.36 | 2,326,029 | +1.14(+1.34%) |
Mar 17, 2015 | 85.20 | 85.82 | 84.57 | 85.22 | 4,074,602 | -0.38(-0.44%) |
Mar 16, 2015 | 85.51 | 85.85 | 85.04 | 85.59 | 2,822,070 | +0.41(+0.49%) |
Mar 13, 2015 | 85.78 | 86.06 | 85.05 | 85.18 | 2,656,048 | -0.96(-1.11%) |
Mar 12, 2015 | 85.83 | 86.44 | 85.76 | 86.14 | 2,512,750 | +0.51(+0.60%) |
Mar 11, 2015 | 86.51 | 86.51 | 85.56 | 85.63 | 2,453,529 | -0.50(-0.58%) |
Mar 10, 2015 | 86.80 | 87.11 | 86.13 | 86.13 | 1,860,709 | -1.14(-1.31%) |
Mar 09, 2015 | 87.20 | 87.46 | 87.00 | 87.27 | 1,546,958 | +0.13(+0.15%) |
Mar 06, 2015 | 87.38 | 87.66 | 87.01 | 87.14 | 1,748,273 | -0.79(-0.90%) |
Mar 05, 2015 | 88.42 | 88.66 | 87.85 | 87.93 | 3,128,012 | -0.35(-0.40%) |
Mar 04, 2015 | 88.53 | 87.90 | 88.28 | 1,789,928 | -0.20(-0.23%) | |
Mar 03, 2015 | 88.40 | 88.48 | 1,421,892 | -0.46(-0.52%) | ||
Mar 02, 2015 | 88.65 | 88.99 | 88.40 | 88.94 | 2,167,739 | +0.34(+0.39%) |
Feb 27, 2015 | 88.68 | 88.88 | 88.00 | 88.60 | 1,895,399 | +0.25(+0.28%) |
Feb 26, 2015 | 88.35 | 1,822,679 | +0.37(+0.42%) | |||
Feb 25, 2015 | 87.28 | 88.02 | 87.28 | 87.98 | 2,254,878 | +0.52(+0.59%) |
Feb 24, 2015 | 86.89 | 87.59 | 86.75 | 87.46 | 1,618,427 | +0.31(+0.36%) |
Feb 23, 2015 | 86.88 | 87.20 | 86.64 | 87.15 | 2,182,733 | -0.11(-0.13%) |
Feb 20, 2015 | 87.32 | 87.32 | 86.63 | 87.26 | 2,029,420 | +0.05(+0.06%) |
Feb 19, 2015 | 87.18 | 87.67 | 87.02 | 87.21 | 2,891,817 | -0.13(-0.15%) |
Feb 18, 2015 | 87.30 | 87.77 | 87.17 | 87.34 | 1,901,698 | -0.13(-0.15%) |
Feb 17, 2015 | 87.28 | 87.80 | 87.28 | 87.47 | 1,626,692 | -0.04(-0.05%) |
Feb 13, 2015 | 87.51 | 87.51 | 87.51 | 0 | -0.32(-0.37%) | |
Feb 12, 2015 | 87.43 | 87.85 | 87.27 | 87.83 | 2,144,825 | +0.49(+0.57%) |
Feb 11, 2015 | 88.07 | 88.07 | 87.06 | 87.34 | 1,882,909 | -0.48(-0.55%) |
Feb 10, 2015 | 87.31 | 87.99 | 87.31 | 87.82 | 2,179,812 | +0.57(+0.65%) |
Feb 09, 2015 | 87.65 | 87.88 | 87.11 | 87.25 | 2,311,233 | -0.68(-0.77%) |
Feb 06, 2015 | 87.90 | 88.25 | 87.73 | 87.93 | 2,541,620 | +0.20(+0.23%) |
Feb 05, 2015 | 88.00 | 88.11 | 87.38 | 87.73 | 2,613,745 | -0.23(-0.26%) |
Feb 04, 2015 | 87.21 | 88.40 | 86.95 | 87.96 | 3,682,426 | +0.93(+1.07%) |
Feb 03, 2015 | 85.91 | 87.06 | 85.75 | 87.03 | 2,478,192 | +1.43(+1.67%) |
Feb 02, 2015 | 85.43 | 85.94 | 84.97 | 85.60 | 3,320,489 | +0.32(+0.38%) |
Jan 30, 2015 | 84.25 | 85.58 | 84.23 | 85.28 | 7,023,321 | +0.40(+0.47%) |
Jan 29, 2015 | 84.48 | 85.02 | 84.21 | 84.88 | 3,839,669 | +0.31(+0.37%) |
Jan 28, 2015 | 85.07 | 85.53 | 84.49 | 84.57 | 5,909,607 | -0.22(-0.25%) |
Jan 27, 2015 | 85.05 | 85.50 | 84.52 | 84.78 | 1,819,837 | -0.67(-0.78%) |
Jan 26, 2015 | 85.06 | 85.50 | 84.68 | 85.45 | 2,512,857 | +0.22(+0.26%) |
Jan 23, 2015 | 85.50 | 85.50 | 85.00 | 85.23 | 1,612,229 | -0.25(-0.29%) |
Jan 22, 2015 | 85.75 | 85.92 | 84.87 | 85.48 | 2,691,461 | -0.02(-0.02%) |
Jan 21, 2015 | 86.15 | 85.50 | 2,611,900 | -0.08(-0.09%) | ||
Jan 20, 2015 | 85.54 | 85.91 | 85.22 | 85.58 | 2,196,341 | +0.03(+0.04%) |
Jan 16, 2015 | 85.05 | 85.75 | 84.94 | 85.55 | 3,772,257 | +0.18(+0.21%) |
Jan 15, 2015 | 85.51 | 85.37 | 2,096,483 | +0.74(+0.87%) | ||
Jan 14, 2015 | 84.38 | 84.80 | 83.91 | 84.63 | 2,196,147 | -0.22(-0.26%) |
Jan 13, 2015 | 84.85 | 2,582,667 | +0.13(+0.15%) | |||
Jan 12, 2015 | 85.70 | 85.70 | 84.63 | 84.72 | 2,232,120 | -0.66(-0.77%) |
Jan 09, 2015 | 86.20 | 86.20 | 85.31 | 85.38 | 2,065,778 | -0.56(-0.65%) |
Jan 08, 2015 | 85.79 | 86.25 | 85.65 | 85.94 | 2,082,710 | +0.38(+0.44%) |
Jan 07, 2015 | 85.40 | 85.69 | 84.71 | 85.56 | 1,258,256 | +0.42(+0.49%) |
Jan 06, 2015 | 85.80 | 86.40 | 85.12 | 85.14 | 2,728,870 | -0.47(-0.55%) |
Jan 05, 2015 | 86.50 | 86.51 | 85.33 | 85.61 | 2,740,397 | -1.06(-1.22%) |
Jan 02, 2015 | 86.75 | 87.00 | 86.30 | 86.67 | 1,435,364 | -0.03(-0.03%) |
Dec 31, 2014 | 86.70 | 86.70 | 86.70 | 0 | -0.30(-0.34%) | |
Dec 30, 2014 | 86.56 | 87.07 | 86.45 | 87.00 | 1,384,322 | +0.27(+0.31%) |
Dec 29, 2014 | 86.76 | 87.17 | 86.71 | 86.73 | 1,073,639 | -0.32(-0.37%) |
Dec 26, 2014 | 86.89 | 87.19 | 86.74 | 87.05 | 976,737 | +0.23(+0.26%) |
Dec 24, 2014 | 86.82 | 86.82 | 86.82 | 0 | -0.05(-0.06%) | |
Dec 23, 2014 | 86.54 | 87.02 | 86.37 | 86.87 | 1,542,747 | +0.42(+0.49%) |
Dec 22, 2014 | 85.78 | 86.49 | 85.56 | 86.45 | 1,974,486 | +0.98(+1.15%) |
Dec 19, 2014 | 84.97 | 86.03 | 84.97 | 85.47 | 4,542,361 | +0.28(+0.33%) |
Dec 18, 2014 | 83.49 | 85.21 | 83.25 | 85.19 | 2,881,148 | +1.98(+2.38%) |
Dec 17, 2014 | 82.53 | 83.40 | 82.36 | 83.21 | 3,013,068 | +0.65(+0.79%) |
Dec 16, 2014 | 83.62 | 82.54 | 82.56 | 4,630,148 | -0.89(-1.07%) | |
Dec 15, 2014 | 83.73 | 83.85 | 83.01 | 83.45 | 1,520,582 | -0.02(-0.02%) |
Dec 12, 2014 | 83.08 | 84.02 | 83.08 | 83.47 | 2,103,482 | -0.43(-0.51%) |
Dec 11, 2014 | 83.65 | 84.65 | 83.01 | 83.90 | 2,911,392 | +0.52(+0.62%) |
Dec 10, 2014 | 83.58 | 83.97 | 83.24 | 83.38 | 3,149,102 | -0.50(-0.60%) |
Dec 09, 2014 | 84.78 | 85.03 | 83.29 | 83.88 | 3,713,518 | -1.10(-1.29%) |
Dec 08, 2014 | 85.02 | 85.45 | 84.68 | 84.98 | 1,449,957 | -0.04(-0.05%) |
Dec 05, 2014 | 85.14 | 85.52 | 84.88 | 85.02 | 2,108,373 | -0.21(-0.25%) |
Dec 04, 2014 | 86.16 | 86.20 | 85.08 | 85.23 | 3,296,148 | -0.93(-1.08%) |
Dec 03, 2014 | 86.79 | 86.85 | 86.13 | 86.16 | 3,347,078 | -0.77(-0.89%) |
Dec 02, 2014 | 87.69 | 87.69 | 86.89 | 86.93 | 2,328,495 | -0.80(-0.91%) |
Dec 01, 2014 | 87.98 | 87.98 | 87.16 | 87.73 | 2,595,976 | +0.02(+0.02%) |
Nov 28, 2014 | 87.73 | 87.81 | 87.23 | 87.71 | 899,268 | +0.56(+0.64%) |
Nov 26, 2014 | 87.15 | 87.15 | 87.15 | 0 | +0.05(+0.06%) | |
Nov 25, 2014 | 86.76 | 87.36 | 86.53 | 87.10 | 3,338,569 | +0.31(+0.36%) |
Nov 24, 2014 | 87.30 | 87.30 | 86.33 | 86.78 | 3,313,561 | -0.65(-0.74%) |
Nov 21, 2014 | 87.91 | 87.91 | 86.69 | 87.43 | 3,118,059 | +0.14(+0.16%) |
Nov 20, 2014 | 86.93 | 87.35 | 86.88 | 87.29 | 1,571,414 | +0.07(+0.07%) |
Nov 19, 2014 | 87.07 | 87.40 | 86.92 | 87.22 | 2,189,040 | +0.06(+0.07%) |
Nov 18, 2014 | 86.90 | 87.47 | 86.79 | 87.16 | 1,316,320 | +0.25(+0.29%) |
Nov 17, 2014 | 87.60 | 87.63 | 86.76 | 86.91 | 2,500,378 | -0.64(-0.73%) |
Nov 14, 2014 | 87.86 | 87.88 | 87.08 | 87.55 | 2,780,555 | +0.05(+0.06%) |
Nov 13, 2014 | 87.61 | 87.90 | 87.26 | 87.50 | 1,683,782 | +0.12(+0.14%) |
Nov 12, 2014 | 86.83 | 87.52 | 86.57 | 87.38 | 1,445,003 | +0.45(+0.52%) |
Nov 11, 2014 | 87.17 | 87.39 | 86.43 | 86.93 | 1,709,456 | -0.34(-0.39%) |
Nov 10, 2014 | 87.24 | 87.77 | 87.11 | 87.27 | 2,626,842 | -0.13(-0.15%) |
Nov 07, 2014 | 87.68 | 87.68 | 87.05 | 87.40 | 2,538,967 | -0.08(-0.09%) |
Nov 06, 2014 | 88.08 | 88.08 | 87.27 | 87.48 | 2,121,057 | -0.34(-0.39%) |
Nov 05, 2014 | 87.52 | 87.83 | 87.12 | 87.82 | 2,489,291 | +0.39(+0.45%) |
Nov 04, 2014 | 87.00 | 87.75 | 86.95 | 87.43 | 3,607,355 | +0.15(+0.17%) |
Nov 03, 2014 | 87.00 | 87.38 | 86.80 | 87.28 | 3,409,672 | +0.49(+0.56%) |
Oct 31, 2014 | 86.96 | 87.00 | 85.75 | 86.79 | 3,308,984 | +1.41(+1.65%) |
Oct 30, 2014 | 84.34 | 85.49 | 84.02 | 85.38 | 2,381,398 | +0.94(+1.11%) |
Oct 29, 2014 | 83.97 | 84.63 | 83.87 | 84.44 | 4,031,170 | +0.42(+0.51%) |
Oct 28, 2014 | 84.09 | 84.46 | 83.98 | 84.02 | 2,498,309 | +0.03(+0.03%) |
Oct 27, 2014 | 84.21 | 84.15 | 83.94 | 83.99 | 2,583,032 | -0.16(-0.19%) |
Oct 24, 2014 | 84.40 | 84.40 | 83.80 | 84.15 | 6,161,362 | -0.28(-0.33%) |
Oct 23, 2014 | 85.00 | 85.17 | 83.63 | 84.43 | 3,558,894 | -0.71(-0.83%) |
Oct 22, 2014 | 85.07 | 85.14 | 2,759,048 | -1.08(-1.25%) | ||
Oct 21, 2014 | 85.46 | 86.38 | 85.03 | 86.22 | 2,787,846 | +0.96(+1.13%) |
Oct 20, 2014 | 84.68 | 85.53 | 84.68 | 85.26 | 2,249,526 | +0.24(+0.28%) |
Oct 17, 2014 | 85.52 | 85.02 | 2,642,959 | +1.14(+1.36%) | ||
Oct 16, 2014 | 82.58 | 84.05 | 82.51 | 83.88 | 2,762,027 | +0.25(+0.30%) |
Oct 15, 2014 | 84.25 | 84.43 | 82.04 | 83.63 | 7,228,897 | -1.23(-1.45%) |
Oct 14, 2014 | 85.18 | 85.38 | 84.51 | 84.86 | 2,228,515 | -0.19(-0.22%) |
Oct 13, 2014 | 85.94 | 86.20 | 85.05 | 85.05 | 2,000,924 | -1.16(-1.35%) |
Oct 10, 2014 | 86.51 | 87.04 | 86.21 | 86.21 | 1,904,485 | -0.39(-0.45%) |
Oct 09, 2014 | 87.45 | 87.63 | 86.43 | 86.60 | 2,355,928 | -1.10(-1.25%) |
Oct 08, 2014 | 87.16 | 87.90 | 86.88 | 87.70 | 3,177,370 | +0.34(+0.39%) |
Oct 07, 2014 | 87.52 | 87.88 | 87.28 | 87.36 | 3,834,275 | -0.53(-0.60%) |
Oct 06, 2014 | 87.96 | 88.00 | 87.43 | 87.89 | 2,114,968 | +0.19(+0.22%) |
Oct 03, 2014 | 87.51 | 87.85 | 87.37 | 87.70 | 2,397,742 | +0.36(+0.41%) |
Oct 02, 2014 | 87.35 | 87.75 | 87.00 | 87.34 | 3,759,475 | +0.75(+0.87%) |
Oct 01, 2014 | 86.23 | 86.73 | 86.17 | 86.59 | 2,901,277 | +0.07(+0.08%) |
Sep 30, 2014 | 86.52 | 86.95 | 86.27 | 86.52 | 2,915,330 | -0.14(-0.16%) |
Sep 29, 2014 | 86.69 | 87.00 | 86.26 | 86.66 | 2,250,811 | -0.43(-0.49%) |
Sep 26, 2014 | 86.18 | 87.12 | 86.02 | 87.09 | 2,915,306 | +0.70(+0.81%) |
Sep 25, 2014 | 86.67 | 86.83 | 86.33 | 86.39 | 3,106,459 | -0.42(-0.48%) |
Sep 24, 2014 | 86.78 | 87.03 | 86.55 | 86.81 | 2,144,593 | -0.02(-0.02%) |
Sep 23, 2014 | 86.99 | 87.28 | 86.60 | 86.83 | 2,455,085 | -0.44(-0.50%) |
Sep 22, 2014 | 87.30 | 87.68 | 87.15 | 87.27 | 2,329,399 | -0.45(-0.51%) |
Sep 19, 2014 | 87.68 | 87.94 | 87.10 | 87.72 | 9,790,398 | +0.47(+0.54%) |
Sep 18, 2014 | 87.11 | 87.40 | 87.00 | 87.25 | 2,254,285 | +0.04(+0.05%) |
Sep 17, 2014 | 86.90 | 87.51 | 86.84 | 87.21 | 2,165,769 | +0.19(+0.22%) |
Sep 16, 2014 | 87.02 | 87.32 | 86.85 | 87.02 | 1,793,354 | +0.08(+0.09%) |
Sep 15, 2014 | 86.90 | 87.04 | 86.63 | 86.94 | 1,558,348 | +0.09(+0.10%) |
Sep 12, 2014 | 86.80 | 87.14 | 86.39 | 86.85 | 2,078,898 | -0.15(-0.17%) |
Sep 11, 2014 | 86.35 | 87.14 | 86.05 | 87.00 | 3,239,198 | +0.35(+0.40%) |
Sep 10, 2014 | 86.54 | 86.77 | 86.22 | 86.65 | 1,621,937 | +0.03(+0.03%) |
Sep 09, 2014 | 86.59 | 86.88 | 86.33 | 86.62 | 2,096,647 | -0.20(-0.23%) |
Sep 08, 2014 | 87.32 | 87.38 | 86.65 | 86.82 | 2,211,340 | -0.44(-0.50%) |
Sep 05, 2014 | 86.43 | 87.44 | 86.43 | 87.26 | 2,706,628 | +0.61(+0.70%) |
Sep 04, 2014 | 86.41 | 86.78 | 86.22 | 86.65 | 2,369,648 | +0.14(+0.16%) |
Sep 03, 2014 | 86.80 | 86.84 | 86.32 | 86.51 | 2,720,847 | -0.20(-0.23%) |
Sep 02, 2014 | 86.34 | 86.78 | 86.27 | 86.71 | 1,957,542 | +0.26(+0.30%) |
Aug 29, 2014 | 86.45 | 86.45 | 86.45 | 0 | +0.36(+0.42%) | |
Aug 28, 2014 | 86.04 | 86.42 | 85.90 | 86.09 | 1,870,150 | -0.06(-0.07%) |
Aug 27, 2014 | 85.50 | 86.15 | 85.41 | 86.15 | 2,403,866 | +0.69(+0.81%) |
Aug 26, 2014 | 85.50 | 85.72 | 85.30 | 85.46 | 3,424,611 | -0.01(-0.01%) |
Aug 25, 2014 | 84.76 | 85.96 | 84.61 | 85.47 | 6,878,685 | +0.92(+1.09%) |
Aug 22, 2014 | 85.00 | 85.00 | 84.37 | 84.55 | 2,234,744 | -0.27(-0.32%) |
Aug 21, 2014 | 84.81 | 84.94 | 84.61 | 84.82 | 2,118,982 | -0.16(-0.19%) |
Aug 20, 2014 | 84.66 | 85.11 | 84.46 | 84.98 | 1,555,454 | +0.32(+0.38%) |
Aug 19, 2014 | 84.00 | 84.66 | 83.86 | 84.66 | 2,577,969 | +0.47(+0.56%) |
Aug 18, 2014 | 84.46 | 84.46 | 83.77 | 84.19 | 1,761,583 | -0.02(-0.02%) |
Aug 15, 2014 | 84.97 | 84.97 | 83.99 | 84.21 | 2,516,465 | -0.23(-0.27%) |
Aug 14, 2014 | 84.65 | 84.65 | 83.77 | 84.44 | 1,881,530 | +0.22(+0.26%) |
Aug 13, 2014 | 84.46 | 84.53 | 83.97 | 84.22 | 1,459,091 | +0.13(+0.15%) |
Aug 12, 2014 | 83.60 | 84.22 | 83.58 | 84.09 | 1,974,433 | +0.29(+0.35%) |
Aug 11, 2014 | 84.05 | 84.37 | 83.70 | 83.80 | 2,017,379 | -0.20(-0.24%) |
Aug 08, 2014 | 83.61 | 84.01 | 83.41 | 84.00 | 2,328,446 | +0.45(+0.54%) |
Aug 07, 2014 | 84.68 | 84.76 | 83.14 | 83.55 | 2,950,182 | -0.96(-1.14%) |
Aug 06, 2014 | 84.95 | 85.00 | 84.09 | 84.51 | 5,720,908 | -0.64(-0.75%) |
Aug 05, 2014 | 85.26 | 85.70 | 85.04 | 85.15 | 2,237,375 | -0.43(-0.50%) |
Aug 04, 2014 | 85.98 | 86.22 | 85.58 | 85.58 | 2,700,361 | -0.53(-0.62%) |
Aug 01, 2014 | 86.12 | 86.23 | 85.63 | 86.11 | 2,027,822 | +0.06(+0.08%) |
Jul 31, 2014 | 86.25 | 86.48 | 85.51 | 86.05 | 3,790,036 | -0.20(-0.23%) |
Jul 30, 2014 | 86.45 | 86.91 | 86.00 | 86.25 | 2,414,233 | -0.14(-0.16%) |
Jul 29, 2014 | 88.19 | 88.25 | 86.38 | 86.39 | 4,703,772 | +0.23(+0.27%) |
Jul 28, 2014 | 86.16 | 86.55 | 86.02 | 86.16 | 1,431,244 | -0.14(-0.16%) |
Jul 25, 2014 | 86.38 | 86.70 | 86.15 | 86.30 | 1,893,120 | -0.05(-0.06%) |
Jul 24, 2014 | 86.53 | 86.84 | 85.94 | 86.35 | 2,357,007 | -0.60(-0.69%) |
Jul 23, 2014 | 87.03 | 87.12 | 86.37 | 86.95 | 2,406,447 | +0.20(+0.23%) |
Jul 22, 2014 | 87.21 | 87.35 | 86.66 | 86.75 | 1,628,831 | -0.15(-0.17%) |
Jul 21, 2014 | 86.80 | 87.04 | 86.60 | 86.90 | 1,479,696 | -0.06(-0.07%) |
Jul 18, 2014 | 86.29 | 87.17 | 86.21 | 86.96 | 3,331,619 | +0.76(+0.88%) |
Jul 17, 2014 | 86.29 | 86.84 | 86.02 | 86.20 | 2,625,910 | -0.66(-0.76%) |
Jul 16, 2014 | 86.56 | 86.91 | 86.31 | 86.86 | 2,202,404 | +0.37(+0.43%) |
Jul 15, 2014 | 86.37 | 86.72 | 86.18 | 86.49 | 2,351,847 | +0.29(+0.34%) |
Jul 14, 2014 | 86.63 | 86.63 | 86.05 | 86.20 | 1,497,357 | -0.13(-0.15%) |
Jul 11, 2014 | 86.51 | 86.55 | 85.91 | 86.33 | 1,311,091 | -0.08(-0.09%) |
Jul 10, 2014 | 85.48 | 86.41 | 85.34 | 86.41 | 2,525,780 | +0.41(+0.48%) |
Jul 09, 2014 | 85.89 | 86.13 | 85.69 | 86.00 | 2,604,593 | +0.37(+0.43%) |
Jul 08, 2014 | 85.56 | 85.98 | 85.56 | 85.63 | 2,119,682 | -0.24(-0.28%) |
Jul 07, 2014 | 85.95 | 86.34 | 85.73 | 85.87 | 1,881,217 | -0.06(-0.07%) |
Jul 03, 2014 | 85.93 | 85.93 | 85.93 | 0 | +0.43(+0.50%) | |
Jul 02, 2014 | 85.11 | 85.60 | 85.09 | 85.50 | 2,946,420 | +0.20(+0.23%) |
Jul 01, 2014 | 85.45 | 85.61 | 84.55 | 85.30 | 2,904,872 | +0.29(+0.34%) |
Jun 30, 2014 | 84.80 | 85.19 | 84.67 | 85.01 | 2,459,472 | +0.40(+0.47%) |
Jun 27, 2014 | 84.93 | 85.04 | 84.33 | 84.61 | 4,069,722 | -0.49(-0.57%) |
Jun 26, 2014 | 84.28 | 85.10 | 84.27 | 85.10 | 2,462,778 | +0.70(+0.83%) |
Jun 25, 2014 | 84.63 | 84.72 | 84.37 | 84.40 | 2,387,102 | -0.14(-0.17%) |
Jun 24, 2014 | 84.52 | 85.07 | 84.34 | 84.54 | 2,822,126 | -0.07(-0.08%) |
Jun 23, 2014 | 84.79 | 84.92 | 84.53 | 84.61 | 2,825,536 | -0.16(-0.19%) |
Jun 20, 2014 | 85.06 | 85.53 | 84.65 | 84.77 | 7,202,997 | -0.26(-0.31%) |
Jun 19, 2014 | 84.27 | 85.38 | 84.25 | 85.03 | 3,819,986 | +0.72(+0.85%) |
Jun 18, 2014 | 84.07 | 84.49 | 83.66 | 84.31 | 3,087,197 | +0.65(+0.78%) |
Jun 17, 2014 | 83.27 | 84.14 | 83.03 | 83.66 | 6,082,100 | +0.53(+0.64%) |
Jun 16, 2014 | 82.74 | 83.35 | 82.72 | 83.13 | 3,188,730 | +0.06(+0.07%) |
Jun 13, 2014 | 83.05 | 83.17 | 82.73 | 83.07 | 2,895,797 | +0.15(+0.18%) |
Jun 12, 2014 | 82.66 | 83.11 | 82.51 | 82.92 | 3,107,176 | -0.07(-0.08%) |
Jun 11, 2014 | 82.72 | 83.04 | 82.72 | 82.99 | 2,407,273 | +0.07(+0.08%) |
Jun 10, 2014 | 83.08 | 83.24 | 82.86 | 82.92 | 3,056,589 | -0.42(-0.50%) |
Jun 06, 2014 | 83.05 | 83.40 | 82.80 | 83.34 | 4,906,775 | +0.39(+0.47%) |
Jun 05, 2014 | 82.47 | 83.00 | 82.14 | 82.95 | 3,969,916 | +0.40(+0.48%) |
Jun 04, 2014 | 82.21 | 82.77 | 82.20 | 82.55 | 5,585,631 | +0.08(+0.10%) |
Jun 03, 2014 | 82.40 | 82.84 | 82.30 | 82.47 | 5,678,991 | -0.13(-0.16%) |