Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 102.02 | 102.20 | 101.17 | 102.06 | 5,693,486 | -0.15(-0.14%) |
May 28, 2015 | 101.82 | 102.22 | 101.35 | 102.21 | 3,667,993 | +0.15(+0.15%) |
May 27, 2015 | 101.27 | 102.28 | 101.07 | 102.06 | 4,307,842 | +0.86(+0.85%) |
May 26, 2015 | 101.88 | 102.50 | 100.57 | 101.20 | 6,456,412 | -0.76(-0.74%) |
May 22, 2015 | 102.00 | 101.96 | 101.96 | 101.96 | 4,615,129 | -0.12(-0.12%) |
May 21, 2015 | 101.76 | 102.31 | 101.63 | 102.08 | 5,277,354 | +0.18(+0.17%) |
May 20, 2015 | 102.44 | 102.44 | 101.74 | 101.90 | 4,751,142 | -0.33(-0.33%) |
May 19, 2015 | 102.36 | 102.64 | 102.15 | 102.24 | 4,919,453 | +0.21(+0.21%) |
May 18, 2015 | 102.15 | 102.40 | 101.73 | 102.02 | 5,265,291 | +0.03(+0.03%) |
May 15, 2015 | 101.81 | 102.36 | 101.42 | 102.00 | 6,328,592 | +0.34(+0.34%) |
May 14, 2015 | 101.43 | 101.72 | 100.80 | 101.65 | 5,041,422 | +0.68(+0.68%) |
May 13, 2015 | 101.44 | 101.60 | 100.59 | 100.97 | 4,478,187 | -0.05(-0.05%) |
May 12, 2015 | 100.42 | 101.41 | 99.56 | 101.02 | 6,861,537 | +0.59(+0.59%) |
May 11, 2015 | 101.85 | 101.85 | 100.32 | 100.42 | 7,274,861 | -1.40(-1.37%) |
May 08, 2015 | 101.96 | 102.37 | 101.32 | 101.82 | 6,770,280 | +0.79(+0.78%) |
May 07, 2015 | 101.35 | 101.52 | 100.53 | 101.03 | 8,965,619 | -0.42(-0.42%) |
May 06, 2015 | 103.16 | 103.53 | 101.00 | 101.46 | 9,701,996 | -1.01(-0.98%) |
May 05, 2015 | 104.74 | 104.77 | 102.24 | 102.47 | 15,806,259 | -0.20(-0.20%) |
May 04, 2015 | 103.09 | 103.13 | 102.18 | 102.67 | 8,150,258 | +0.47(+0.46%) |
May 01, 2015 | 101.67 | 102.34 | 101.04 | 102.20 | 6,710,268 | +1.66(+1.66%) |
Apr 30, 2015 | 101.42 | 101.89 | 99.57 | 100.54 | 8,402,426 | -1.01(-0.99%) |
Apr 29, 2015 | 101.41 | 102.07 | 101.03 | 101.54 | 6,515,187 | -0.10(-0.10%) |
Apr 28, 2015 | 102.41 | 102.78 | 100.69 | 101.64 | 7,920,593 | -0.22(-0.22%) |
Apr 27, 2015 | 103.11 | 103.25 | 101.78 | 101.87 | 9,169,112 | +0.58(+0.57%) |
Apr 24, 2015 | 101.28 | 102.16 | 100.97 | 101.28 | 6,873,020 | +0.49(+0.49%) |
Apr 23, 2015 | 99.83 | 101.63 | 99.66 | 100.79 | 6,470,312 | +0.98(+0.98%) |
Apr 22, 2015 | 99.89 | 100.10 | 98.92 | 99.81 | 4,390,347 | +0.24(+0.24%) |
Apr 21, 2015 | 100.73 | 100.78 | 99.48 | 99.57 | 4,952,461 | -0.50(-0.50%) |
Apr 20, 2015 | 99.71 | 100.33 | 99.24 | 100.07 | 8,751,652 | +1.41(+1.43%) |
Apr 17, 2015 | 99.68 | 99.68 | 98.06 | 98.66 | 10,450,184 | -1.30(-1.30%) |
Apr 16, 2015 | 99.08 | 100.15 | 98.85 | 99.96 | 6,892,313 | +1.04(+1.05%) |
Apr 15, 2015 | 98.87 | 99.34 | 98.82 | 98.93 | 4,658,491 | +0.30(+0.30%) |
Apr 14, 2015 | 98.40 | 99.22 | 98.12 | 98.63 | 5,827,964 | +0.14(+0.14%) |
Apr 13, 2015 | 99.01 | 99.78 | 98.45 | 98.49 | 4,543,482 | -0.41(-0.41%) |
Apr 10, 2015 | 98.70 | 99.04 | 98.40 | 98.90 | 3,516,187 | +0.17(+0.17%) |
Apr 09, 2015 | 98.49 | 98.94 | 97.91 | 98.73 | 4,243,898 | +0.38(+0.39%) |
Apr 08, 2015 | 97.31 | 98.66 | 97.24 | 98.35 | 4,625,546 | +0.86(+0.88%) |
Apr 07, 2015 | 97.84 | 98.40 | 97.47 | 97.49 | 5,076,733 | -0.18(-0.19%) |
Apr 06, 2015 | 97.38 | 98.55 | 97.13 | 97.68 | 4,492,397 | -0.34(-0.35%) |
Apr 02, 2015 | 97.55 | 98.02 | 98.02 | 98.02 | 3,948,872 | +0.52(+0.53%) |
Apr 01, 2015 | 97.49 | 98.02 | 96.40 | 97.50 | 6,615,027 | +0.51(+0.52%) |
Mar 31, 2015 | 97.65 | 98.32 | 96.99 | 96.99 | 6,165,662 | -1.14(-1.16%) |
Mar 30, 2015 | 98.08 | 98.89 | 98.07 | 98.13 | 4,143,659 | +0.59(+0.61%) |
Mar 27, 2015 | 97.28 | 98.44 | 96.98 | 97.54 | 5,764,369 | +0.22(+0.23%) |
Mar 26, 2015 | 96.61 | 97.85 | 96.27 | 97.32 | 6,396,862 | +0.22(+0.23%) |
Mar 25, 2015 | 99.36 | 99.37 | 97.10 | 97.10 | 7,530,748 | -1.95(-1.97%) |
Mar 24, 2015 | 99.61 | 99.92 | 99.02 | 99.05 | 4,859,341 | -1.03(-1.03%) |
Mar 23, 2015 | 100.42 | 100.66 | 99.91 | 100.07 | 6,128,056 | -0.19(-0.19%) |
Mar 20, 2015 | 99.71 | 100.74 | 99.41 | 100.27 | 9,419,153 | +0.98(+0.99%) |
Mar 19, 2015 | 99.72 | 100.30 | 99.07 | 99.29 | 5,282,270 | -0.55(-0.56%) |
Mar 18, 2015 | 98.85 | 100.26 | 97.78 | 99.84 | 5,969,972 | +0.93(+0.94%) |
Mar 17, 2015 | 98.94 | 99.14 | 98.16 | 98.91 | 4,855,625 | -0.38(-0.38%) |
Mar 16, 2015 | 98.80 | 99.62 | 98.07 | 99.29 | 6,928,569 | +0.86(+0.87%) |
Mar 13, 2015 | 99.20 | 99.20 | 97.58 | 98.43 | 8,677,459 | -0.67(-0.68%) |
Mar 12, 2015 | 96.03 | 99.25 | 96.00 | 99.10 | 11,594,479 | +3.96(+4.16%) |
Mar 11, 2015 | 95.72 | 96.17 | 95.12 | 95.14 | 5,221,837 | -0.18(-0.19%) |
Mar 10, 2015 | 96.42 | 96.49 | 95.33 | 95.33 | 6,999,463 | -2.01(-2.06%) |
Mar 09, 2015 | 96.12 | 97.48 | 96.00 | 97.34 | 5,265,121 | +1.33(+1.39%) |
Mar 06, 2015 | 96.79 | 97.10 | 95.70 | 96.00 | 6,168,607 | -1.12(-1.15%) |
Mar 05, 2015 | 97.59 | 97.84 | 96.98 | 97.12 | 4,276,016 | -0.50(-0.51%) |
Mar 04, 2015 | 97.89 | 98.34 | 96.94 | 97.62 | 5,377,613 | -0.72(-0.73%) |
Mar 03, 2015 | 97.82 | 98.61 | 97.29 | 98.34 | 5,052,260 | +0.43(+0.43%) |
Mar 02, 2015 | 96.49 | 98.00 | 96.49 | 97.92 | 6,093,615 | +1.67(+1.74%) |
Feb 27, 2015 | 96.79 | 97.22 | 96.13 | 96.24 | 4,500,397 | -0.44(-0.46%) |
Feb 26, 2015 | 97.56 | 97.75 | 96.30 | 96.69 | 5,455,685 | -0.93(-0.96%) |
Feb 25, 2015 | 96.80 | 98.00 | 96.79 | 97.62 | 7,080,139 | +0.83(+0.86%) |
Feb 24, 2015 | 96.67 | 97.14 | 96.49 | 96.79 | 4,433,376 | -0.30(-0.30%) |
Feb 23, 2015 | 96.87 | 97.31 | 96.58 | 97.09 | 6,040,192 | +0.41(+0.42%) |
Feb 20, 2015 | 96.04 | 96.81 | 95.00 | 96.68 | 5,620,034 | +0.61(+0.64%) |
Feb 19, 2015 | 96.17 | 96.24 | 95.75 | 96.07 | 5,508,791 | +0.03(+0.03%) |
Feb 18, 2015 | 95.62 | 96.48 | 95.62 | 96.04 | 4,066,148 | -0.24(-0.25%) |
Feb 17, 2015 | 96.38 | 96.59 | 95.77 | 96.28 | 5,146,570 | -0.05(-0.05%) |
Feb 13, 2015 | 95.92 | 96.33 | 96.33 | 96.33 | 5,596,940 | +0.55(+0.57%) |
Feb 12, 2015 | 94.47 | 96.03 | 94.04 | 95.78 | 7,366,914 | +1.58(+1.68%) |
Feb 11, 2015 | 94.33 | 94.34 | 93.46 | 94.20 | 6,345,764 | -0.05(-0.05%) |
Feb 10, 2015 | 94.28 | 94.50 | 93.56 | 94.25 | 6,188,247 | +0.18(+0.19%) |
Feb 09, 2015 | 94.14 | 94.78 | 93.81 | 94.07 | 5,906,635 | -0.27(-0.28%) |
Feb 06, 2015 | 94.94 | 95.24 | 94.00 | 94.34 | 9,230,093 | -0.57(-0.60%) |
Feb 05, 2015 | 93.17 | 95.10 | 92.94 | 94.91 | 15,230,410 | +1.26(+1.34%) |
Feb 04, 2015 | 91.91 | 94.27 | 91.38 | 93.66 | 35,284,952 | +6.64(+7.63%) |
Feb 03, 2015 | 85.47 | 87.03 | 85.25 | 87.02 | 13,189,280 | +2.01(+2.36%) |
Feb 02, 2015 | 84.43 | 85.12 | 83.28 | 85.01 | 10,150,481 | +0.90(+1.07%) |
Jan 30, 2015 | 85.54 | 85.94 | 83.99 | 84.11 | 11,043,640 | -2.09(-2.42%) |
Jan 29, 2015 | 86.10 | 86.46 | 84.63 | 86.20 | 8,305,684 | +0.51(+0.59%) |
Jan 28, 2015 | 87.05 | 87.36 | 85.64 | 85.69 | 6,702,649 | -1.20(-1.38%) |
Jan 27, 2015 | 86.87 | 87.61 | 86.33 | 86.90 | 5,828,528 | -0.92(-1.05%) |
Jan 26, 2015 | 87.34 | 87.85 | 86.86 | 87.82 | 5,887,759 | +0.23(+0.26%) |
Jan 23, 2015 | 87.77 | 88.34 | 87.32 | 87.59 | 5,044,461 | -0.40(-0.45%) |
Jan 22, 2015 | 87.46 | 88.21 | 86.93 | 87.99 | 7,584,426 | +0.91(+1.04%) |
Jan 21, 2015 | 87.27 | 87.61 | 86.76 | 87.08 | 7,989,631 | -0.53(-0.60%) |
Jan 20, 2015 | 88.05 | 88.21 | 86.69 | 87.61 | 8,587,649 | -0.41(-0.46%) |
Jan 16, 2015 | 86.92 | 88.06 | 86.91 | 88.01 | 6,614,990 | +0.77(+0.88%) |
Jan 15, 2015 | 87.14 | 87.81 | 86.96 | 87.25 | 6,122,375 | +0.11(+0.13%) |
Jan 14, 2015 | 86.92 | 87.66 | 86.27 | 87.14 | 7,021,721 | -0.89(-1.01%) |
Jan 13, 2015 | 88.11 | 89.17 | 87.57 | 88.02 | 10,124,424 | +0.68(+0.77%) |
Jan 12, 2015 | 87.56 | 87.63 | 86.71 | 87.35 | 7,122,076 | +0.19(+0.22%) |
Jan 09, 2015 | 86.97 | 88.10 | 86.91 | 87.15 | 9,323,183 | +0.43(+0.49%) |
Jan 08, 2015 | 86.80 | 87.20 | 86.51 | 86.73 | 8,188,025 | +0.89(+1.03%) |
Jan 07, 2015 | 85.74 | 86.14 | 85.17 | 85.84 | 7,125,877 | +0.87(+1.02%) |
Jan 06, 2015 | 85.60 | 86.18 | 84.29 | 84.97 | 7,356,004 | -0.45(-0.53%) |
Jan 05, 2015 | 86.26 | 86.32 | 84.87 | 85.43 | 8,404,341 | -1.27(-1.46%) |
Jan 02, 2015 | 87.77 | 88.11 | 85.86 | 86.69 | 6,342,917 | -0.41(-0.47%) |
Dec 31, 2014 | 87.97 | 87.10 | 87.10 | 87.10 | 5,187,518 | -0.47(-0.54%) |
Dec 30, 2014 | 88.04 | 88.31 | 87.39 | 87.57 | 3,773,953 | -0.74(-0.84%) |
Dec 29, 2014 | 87.61 | 88.71 | 87.56 | 88.31 | 3,875,636 | +0.43(+0.49%) |
Dec 26, 2014 | 87.61 | 88.14 | 87.40 | 87.88 | 3,398,253 | +0.56(+0.65%) |
Dec 24, 2014 | 87.56 | 87.31 | 87.31 | 87.31 | 2,342,007 | -0.25(-0.29%) |
Dec 23, 2014 | 87.37 | 87.91 | 87.29 | 87.56 | 5,811,656 | +0.45(+0.52%) |
Dec 22, 2014 | 86.36 | 87.26 | 86.20 | 87.11 | 8,054,863 | +1.21(+1.41%) |
Dec 19, 2014 | 85.39 | 86.18 | 84.96 | 85.90 | 13,883,042 | +0.26(+0.30%) |
Dec 18, 2014 | 85.25 | 85.64 | 84.94 | 85.64 | 10,104,104 | +1.14(+1.35%) |
Dec 17, 2014 | 83.56 | 84.78 | 83.41 | 84.50 | 7,450,235 | +1.12(+1.34%) |
Dec 16, 2014 | 83.69 | 85.07 | 83.34 | 83.38 | 7,081,594 | -0.67(-0.80%) |
Dec 15, 2014 | 85.10 | 85.71 | 83.40 | 84.06 | 7,270,641 | -0.55(-0.64%) |
Dec 12, 2014 | 84.32 | 85.64 | 84.10 | 84.60 | 8,533,236 | -0.24(-0.28%) |
Dec 11, 2014 | 84.23 | 85.68 | 83.84 | 84.84 | 8,896,782 | +1.17(+1.40%) |
Dec 10, 2014 | 84.48 | 84.76 | 83.60 | 83.67 | 11,330,060 | -1.20(-1.41%) |
Dec 09, 2014 | 85.39 | 85.44 | 83.79 | 84.86 | 10,391,389 | -0.79(-0.92%) |
Dec 08, 2014 | 86.02 | 86.29 | 85.30 | 85.65 | 7,317,592 | +0.04(+0.04%) |
Dec 05, 2014 | 85.55 | 85.78 | 85.23 | 85.61 | 5,724,156 | +0.48(+0.57%) |
Dec 04, 2014 | 85.48 | 85.49 | 84.52 | 85.13 | 6,624,544 | +0.11(+0.13%) |
Dec 03, 2014 | 85.41 | 85.52 | 84.46 | 85.02 | 6,013,663 | -0.33(-0.39%) |
Dec 02, 2014 | 84.60 | 85.66 | 84.39 | 85.35 | 7,290,100 | +0.70(+0.83%) |
Dec 01, 2014 | 84.58 | 85.05 | 84.10 | 84.65 | 7,353,041 | +0.17(+0.21%) |
Nov 28, 2014 | 84.49 | 84.88 | 84.22 | 84.47 | 4,219,584 | +0.54(+0.64%) |
Nov 26, 2014 | 83.97 | 83.93 | 83.93 | 83.93 | 5,045,592 | +0.25(+0.29%) |
Nov 25, 2014 | 82.83 | 83.93 | 82.83 | 83.69 | 8,094,445 | +0.98(+1.18%) |
Nov 24, 2014 | 81.56 | 82.78 | 81.56 | 82.71 | 7,122,099 | +1.48(+1.82%) |
Nov 21, 2014 | 81.90 | 82.00 | 81.05 | 81.23 | 8,086,090 | +0.05(+0.07%) |
Nov 20, 2014 | 81.50 | 81.69 | 81.04 | 81.18 | 9,422,051 | -0.84(-1.02%) |
Nov 19, 2014 | 82.42 | 82.44 | 81.44 | 82.02 | 8,443,038 | -0.42(-0.51%) |
Nov 18, 2014 | 82.48 | 82.81 | 82.30 | 82.44 | 4,886,105 | -0.12(-0.14%) |
Nov 17, 2014 | 82.64 | 82.89 | 82.23 | 82.55 | 4,542,591 | -0.36(-0.43%) |
Nov 14, 2014 | 82.80 | 82.96 | 82.53 | 82.91 | 4,688,506 | +0.28(+0.34%) |
Nov 13, 2014 | 82.27 | 82.83 | 82.21 | 82.63 | 5,582,180 | +0.54(+0.66%) |
Nov 12, 2014 | 81.97 | 82.29 | 81.57 | 82.09 | 5,761,577 | -0.07(-0.09%) |
Nov 11, 2014 | 82.19 | 82.21 | 81.39 | 82.16 | 6,438,227 | +0.18(+0.22%) |
Nov 10, 2014 | 82.40 | 82.56 | 81.22 | 81.98 | 8,897,441 | -0.20(-0.24%) |
Nov 07, 2014 | 81.62 | 82.20 | 80.95 | 82.18 | 17,715,564 | -1.83(-2.17%) |
Nov 06, 2014 | 83.36 | 84.01 | 83.23 | 84.01 | 10,794,425 | +0.91(+1.10%) |
Nov 05, 2014 | 83.64 | 83.64 | 81.81 | 83.09 | 7,687,196 | +0.59(+0.72%) |
Nov 04, 2014 | 83.98 | 83.99 | 82.00 | 82.50 | 8,681,482 | -1.24(-1.48%) |
Nov 03, 2014 | 83.31 | 83.84 | 83.09 | 83.74 | 5,924,071 | +0.30(+0.36%) |
Oct 31, 2014 | 83.56 | 83.99 | 82.87 | 83.44 | 8,183,224 | +1.06(+1.29%) |
Oct 30, 2014 | 81.67 | 82.67 | 81.19 | 82.38 | 4,868,309 | +0.63(+0.77%) |
Oct 29, 2014 | 82.03 | 82.09 | 81.22 | 81.75 | 5,959,436 | -0.37(-0.44%) |
Oct 28, 2014 | 81.30 | 82.14 | 81.22 | 82.12 | 4,987,686 | +1.35(+1.67%) |
Oct 27, 2014 | 80.78 | 80.91 | 80.57 | 80.76 | 6,181,579 | -0.15(-0.18%) |
Oct 24, 2014 | 80.27 | 80.95 | 79.97 | 80.91 | 5,407,301 | +0.57(+0.70%) |
Oct 23, 2014 | 80.55 | 80.93 | 80.13 | 80.34 | 7,934,747 | +0.81(+1.02%) |
Oct 22, 2014 | 80.30 | 80.91 | 79.42 | 79.53 | 10,200,058 | -0.40(-0.50%) |
Oct 21, 2014 | 78.82 | 80.06 | 78.76 | 79.93 | 10,040,590 | +1.84(+2.36%) |
Oct 20, 2014 | 76.91 | 78.17 | 76.83 | 78.09 | 9,096,398 | +1.54(+2.02%) |
Oct 17, 2014 | 75.50 | 77.30 | 75.50 | 76.55 | 13,565,172 | +1.91(+2.56%) |
Oct 16, 2014 | 72.99 | 75.30 | 72.64 | 74.64 | 14,474,095 | -0.31(-0.41%) |
Oct 15, 2014 | 75.23 | 76.48 | 71.72 | 74.95 | 23,922,010 | -1.88(-2.45%) |
Oct 14, 2014 | 77.39 | 78.09 | 76.61 | 76.83 | 9,426,083 | +0.21(+0.27%) |
Oct 13, 2014 | 78.45 | 78.88 | 76.48 | 76.62 | 9,899,090 | -2.15(-2.74%) |
Oct 10, 2014 | 78.45 | 79.44 | 77.98 | 78.77 | 13,881,670 | +0.51(+0.65%) |
Oct 09, 2014 | 80.38 | 80.50 | 78.14 | 78.26 | 9,557,122 | -2.19(-2.72%) |
Oct 08, 2014 | 79.50 | 80.49 | 78.83 | 80.45 | 7,674,700 | +0.91(+1.15%) |
Oct 07, 2014 | 80.35 | 80.59 | 79.48 | 79.54 | 6,817,133 | -1.32(-1.64%) |
Oct 06, 2014 | 81.08 | 81.43 | 80.42 | 80.87 | 4,437,401 | +0.10(+0.12%) |
Oct 03, 2014 | 80.45 | 81.18 | 79.94 | 80.76 | 8,271,575 | +1.52(+1.91%) |
Oct 02, 2014 | 79.90 | 80.04 | 77.30 | 79.25 | 12,102,701 | -0.64(-0.80%) |
Oct 01, 2014 | 81.34 | 81.49 | 79.62 | 79.89 | 8,227,340 | -1.41(-1.73%) |
Sep 30, 2014 | 81.12 | 81.76 | 80.85 | 81.29 | 5,292,360 | +0.18(+0.23%) |
Sep 29, 2014 | 80.46 | 81.31 | 79.77 | 81.11 | 5,684,688 | +0.08(+0.10%) |
Sep 26, 2014 | 80.49 | 81.17 | 80.27 | 81.03 | 6,347,638 | +0.61(+0.76%) |
Sep 25, 2014 | 81.50 | 81.81 | 80.41 | 80.42 | 7,755,502 | -1.26(-1.54%) |
Sep 24, 2014 | 80.68 | 81.85 | 80.57 | 81.68 | 6,144,676 | +1.04(+1.29%) |
Sep 23, 2014 | 81.38 | 81.48 | 80.56 | 80.64 | 6,740,128 | -0.89(-1.10%) |
Sep 22, 2014 | 82.63 | 82.74 | 81.44 | 81.53 | 5,479,061 | -1.10(-1.33%) |
Sep 19, 2014 | 82.91 | 83.23 | 82.54 | 82.63 | 14,656,370 | +0.14(+0.17%) |
Sep 18, 2014 | 82.46 | 82.64 | 82.10 | 82.49 | 4,756,765 | +0.01(+0.01%) |
Sep 17, 2014 | 82.71 | 82.88 | 82.15 | 82.48 | 4,443,662 | +0.05(+0.07%) |
Sep 16, 2014 | 81.92 | 82.57 | 81.69 | 82.43 | 4,746,116 | +0.17(+0.21%) |
Sep 15, 2014 | 81.94 | 82.52 | 81.78 | 82.25 | 5,377,156 | +0.37(+0.46%) |
Sep 12, 2014 | 82.27 | 82.36 | 81.50 | 81.88 | 4,258,476 | -0.27(-0.33%) |
Sep 11, 2014 | 81.45 | 82.22 | 81.32 | 82.15 | 4,492,569 | +0.41(+0.50%) |
Sep 10, 2014 | 81.76 | 82.02 | 81.04 | 81.74 | 5,561,732 | -0.07(-0.09%) |
Sep 09, 2014 | 82.64 | 82.67 | 81.73 | 81.81 | 5,254,019 | -0.88(-1.06%) |
Sep 08, 2014 | 82.87 | 82.95 | 82.33 | 82.69 | 4,743,362 | -0.35(-0.42%) |
Sep 05, 2014 | 82.31 | 83.04 | 82.27 | 83.04 | 5,035,036 | +0.73(+0.89%) |
Sep 04, 2014 | 82.97 | 83.28 | 82.19 | 82.31 | 5,978,136 | -0.73(-0.88%) |
Sep 03, 2014 | 83.15 | 83.24 | 82.79 | 83.04 | 4,034,555 | +0.13(+0.15%) |
Sep 02, 2014 | 82.34 | 83.03 | 82.32 | 82.91 | 6,134,915 | +0.84(+1.02%) |
Aug 29, 2014 | 82.47 | 82.07 | 82.07 | 82.07 | 4,577,085 | -0.32(-0.39%) |
Aug 28, 2014 | 82.16 | 82.63 | 82.14 | 82.39 | 2,920,952 | -0.13(-0.15%) |
Aug 27, 2014 | 82.31 | 82.44 | 82.16 | 82.52 | 4,094,915 | +0.32(+0.39%) |
Aug 26, 2014 | 82.74 | 82.79 | 82.13 | 82.20 | 4,509,532 | -0.33(-0.40%) |
Aug 25, 2014 | 83.05 | 83.22 | 82.45 | 82.53 | 3,849,868 | -0.10(-0.12%) |
Aug 22, 2014 | 82.30 | 83.00 | 82.29 | 82.63 | 5,215,291 | +0.10(+0.12%) |
Aug 21, 2014 | 82.23 | 82.66 | 82.16 | 82.53 | 5,168,138 | +0.49(+0.60%) |
Aug 20, 2014 | 82.11 | 82.23 | 81.88 | 82.03 | 4,239,475 | -0.23(-0.28%) |
Aug 19, 2014 | 82.30 | 82.45 | 81.85 | 82.26 | 4,543,690 | +0.11(+0.13%) |
Aug 18, 2014 | 81.87 | 82.51 | 81.80 | 82.15 | 5,450,645 | +0.63(+0.77%) |
Aug 15, 2014 | 81.29 | 81.70 | 80.99 | 81.52 | 8,992,526 | +0.61(+0.76%) |
Aug 14, 2014 | 80.38 | 81.19 | 80.35 | 80.91 | 9,000,142 | +0.92(+1.15%) |
Aug 13, 2014 | 80.12 | 80.31 | 79.82 | 79.99 | 4,964,352 | +0.36(+0.45%) |
Aug 12, 2014 | 79.58 | 80.01 | 79.24 | 79.63 | 4,939,632 | -0.26(-0.33%) |
Aug 11, 2014 | 79.50 | 80.34 | 79.49 | 79.90 | 5,533,468 | +0.59(+0.75%) |
Aug 08, 2014 | 78.21 | 79.34 | 78.18 | 79.30 | 6,990,023 | +1.22(+1.57%) |
Aug 07, 2014 | 79.43 | 79.45 | 77.82 | 78.08 | 8,669,276 | -0.99(-1.25%) |
Aug 06, 2014 | 78.69 | 80.01 | 78.68 | 79.07 | 10,722,774 | -0.15(-0.18%) |
Aug 05, 2014 | 79.57 | 79.66 | 78.55 | 79.21 | 10,124,348 | -0.45(-0.56%) |
Aug 04, 2014 | 78.68 | 79.92 | 78.54 | 79.66 | 8,969,753 | +1.70(+2.18%) |
Aug 01, 2014 | 77.97 | 78.54 | 77.81 | 77.96 | 7,402,854 | -0.46(-0.58%) |
Jul 31, 2014 | 79.07 | 79.40 | 78.24 | 78.42 | 6,936,165 | -1.21(-1.53%) |
Jul 30, 2014 | 79.09 | 79.69 | 78.61 | 79.63 | 7,993,696 | +0.92(+1.17%) |
Jul 29, 2014 | 79.71 | 79.71 | 78.67 | 78.71 | 6,000,455 | -0.87(-1.09%) |
Jul 28, 2014 | 78.92 | 79.64 | 78.35 | 79.58 | 4,979,795 | +0.84(+1.07%) |
Jul 25, 2014 | 78.80 | 79.17 | 78.57 | 78.74 | 5,110,243 | -0.52(-0.66%) |
Jul 24, 2014 | 78.98 | 79.41 | 78.81 | 79.26 | 4,571,715 | +0.69(+0.88%) |
Jul 23, 2014 | 78.81 | 79.01 | 78.31 | 78.56 | 3,933,644 | -0.16(-0.20%) |
Jul 22, 2014 | 78.87 | 79.04 | 78.08 | 78.72 | 5,452,500 | +0.43(+0.55%) |
Jul 21, 2014 | 78.35 | 78.53 | 78.07 | 78.29 | 5,256,348 | -0.06(-0.08%) |
Jul 18, 2014 | 78.02 | 78.51 | 77.77 | 78.35 | 5,168,145 | +0.71(+0.92%) |
Jul 17, 2014 | 77.92 | 78.70 | 77.50 | 77.64 | 7,538,144 | -0.29(-0.37%) |
Jul 16, 2014 | 79.16 | 80.02 | 77.72 | 77.93 | 11,680,970 | -0.73(-0.93%) |
Jul 15, 2014 | 79.06 | 79.12 | 78.11 | 78.66 | 7,667,332 | -0.56(-0.70%) |
Jul 14, 2014 | 79.86 | 79.89 | 79.13 | 79.22 | 4,394,099 | -0.12(-0.15%) |
Jul 11, 2014 | 79.44 | 79.77 | 78.87 | 79.34 | 5,493,724 | +0.03(+0.03%) |
Jul 10, 2014 | 79.01 | 79.99 | 78.70 | 79.31 | 7,939,451 | -0.33(-0.41%) |
Jul 09, 2014 | 78.53 | 79.70 | 78.39 | 79.64 | 6,910,863 | +1.24(+1.58%) |
Jul 08, 2014 | 78.70 | 78.82 | 78.24 | 78.40 | 5,184,060 | -0.67(-0.84%) |
Jul 07, 2014 | 79.08 | 79.28 | 78.82 | 79.07 | 5,363,882 | -0.23(-0.29%) |
Jul 03, 2014 | 79.17 | 79.29 | 79.29 | 79.29 | 3,515,881 | +0.37(+0.46%) |
Jul 02, 2014 | 79.06 | 79.17 | 78.71 | 78.93 | 4,861,943 | -0.03(-0.03%) |
Jul 01, 2014 | 78.35 | 79.32 | 78.31 | 78.96 | 6,130,805 | +0.67(+0.85%) |
Jun 30, 2014 | 78.02 | 78.59 | 77.68 | 78.29 | 7,656,655 | +0.40(+0.52%) |
Jun 27, 2014 | 76.82 | 77.97 | 76.82 | 77.89 | 19,638,768 | +0.78(+1.01%) |
Jun 26, 2014 | 77.32 | 77.32 | 76.49 | 77.11 | 7,030,044 | +0.50(+0.66%) |
Jun 25, 2014 | 75.49 | 76.99 | 75.31 | 76.61 | 8,639,340 | +1.11(+1.48%) |
Jun 24, 2014 | 75.50 | 76.31 | 75.32 | 75.50 | 5,537,698 | -0.07(-0.10%) |
Jun 23, 2014 | 75.65 | 75.72 | 75.17 | 75.57 | 4,264,754 | -0.05(-0.07%) |
Jun 20, 2014 | 76.77 | 76.77 | 75.60 | 75.62 | 12,127,455 | -0.87(-1.13%) |
Jun 19, 2014 | 76.38 | 76.63 | 76.02 | 76.49 | 4,738,623 | +0.17(+0.23%) |
Jun 18, 2014 | 75.95 | 76.47 | 75.61 | 76.32 | 4,967,377 | +0.38(+0.51%) |
Jun 17, 2014 | 75.77 | 76.21 | 75.43 | 75.93 | 4,967,520 | -0.13(-0.17%) |
Jun 16, 2014 | 75.46 | 76.19 | 75.39 | 76.06 | 5,658,207 | +0.46(+0.60%) |
Jun 13, 2014 | 75.56 | 75.77 | 74.69 | 75.61 | 5,160,271 | +0.00(+0.00%) |
Jun 12, 2014 | 76.73 | 76.88 | 75.42 | 75.61 | 7,919,152 | -1.38(-1.79%) |
Jun 11, 2014 | 77.25 | 77.44 | 76.86 | 76.98 | 4,710,190 | -0.40(-0.52%) |
Jun 10, 2014 | 77.98 | 77.98 | 77.34 | 77.39 | 5,061,633 | +0.13(+0.17%) |
Jun 06, 2014 | 77.53 | 77.61 | 76.94 | 77.26 | 5,807,388 | -0.16(-0.20%) |
Jun 05, 2014 | 77.04 | 77.57 | 76.61 | 77.41 | 6,522,677 | +0.49(+0.64%) |
Jun 04, 2014 | 76.56 | 77.06 | 76.07 | 76.92 | 6,351,097 | +0.33(+0.43%) |
Jun 03, 2014 | 76.77 | 76.91 | 76.45 | 76.59 | 4,973,557 | -0.36(-0.46%) |