Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.99 | 104.38 | 102.02 | 102.29 | 2,950,107 | -1.89(-1.81%) |
May 28, 2015 | 105.14 | 105.72 | 103.73 | 104.18 | 2,127,630 | -1.61(-1.52%) |
May 27, 2015 | 106.16 | 106.64 | 105.25 | 105.79 | 2,835,558 | +0.28(+0.26%) |
May 26, 2015 | 108.12 | 108.24 | 105.44 | 105.51 | 2,810,022 | -2.08(-1.93%) |
May 22, 2015 | 105.89 | 107.59 | 107.59 | 107.59 | 5,097,211 | +6.77(+6.71%) |
May 21, 2015 | 100.19 | 100.89 | 100.01 | 100.82 | 1,050,475 | +0.37(+0.37%) |
May 20, 2015 | 98.83 | 100.53 | 97.72 | 100.45 | 1,482,131 | +1.70(+1.72%) |
May 19, 2015 | 99.26 | 99.66 | 98.68 | 98.75 | 1,237,013 | +0.26(+0.26%) |
May 18, 2015 | 98.55 | 99.19 | 98.01 | 98.50 | 1,234,517 | +0.04(+0.04%) |
May 15, 2015 | 99.52 | 99.88 | 98.17 | 98.46 | 997,475 | -0.70(-0.70%) |
May 14, 2015 | 98.41 | 99.23 | 97.39 | 99.15 | 1,161,527 | +2.05(+2.11%) |
May 13, 2015 | 98.60 | 98.85 | 96.99 | 97.11 | 1,021,950 | -1.17(-1.19%) |
May 12, 2015 | 97.78 | 98.53 | 96.74 | 98.27 | 1,482,119 | -0.57(-0.57%) |
May 11, 2015 | 97.50 | 99.02 | 97.50 | 98.84 | 2,181,916 | +1.00(+1.02%) |
May 08, 2015 | 96.60 | 97.90 | 96.60 | 97.84 | 2,200,221 | +1.71(+1.78%) |
May 07, 2015 | 94.17 | 96.31 | 93.71 | 96.13 | 1,701,687 | +1.78(+1.88%) |
May 06, 2015 | 94.04 | 94.74 | 92.98 | 94.36 | 1,471,249 | +0.31(+0.33%) |
May 05, 2015 | 95.61 | 96.18 | 94.02 | 94.04 | 1,603,811 | -2.03(-2.11%) |
May 04, 2015 | 96.50 | 97.41 | 95.42 | 96.07 | 1,928,688 | -0.75(-0.78%) |
May 01, 2015 | 95.31 | 97.77 | 94.38 | 96.82 | 6,018,068 | +7.10(+7.92%) |
Apr 30, 2015 | 90.83 | 91.64 | 88.51 | 89.72 | 4,657,247 | -1.93(-2.11%) |
Apr 29, 2015 | 93.02 | 93.30 | 91.16 | 91.65 | 1,590,445 | -1.47(-1.57%) |
Apr 28, 2015 | 93.81 | 93.90 | 92.41 | 93.12 | 1,083,021 | -0.97(-1.03%) |
Apr 27, 2015 | 94.68 | 95.41 | 93.70 | 94.09 | 1,128,233 | -0.07(-0.08%) |
Apr 24, 2015 | 94.21 | 95.70 | 93.75 | 94.16 | 1,204,596 | -0.02(-0.02%) |
Apr 23, 2015 | 94.73 | 94.91 | 94.14 | 94.18 | 1,063,192 | -0.53(-0.56%) |
Apr 22, 2015 | 93.74 | 95.00 | 93.58 | 94.71 | 899,826 | +1.10(+1.18%) |
Apr 21, 2015 | 92.33 | 93.91 | 92.28 | 93.60 | 1,282,449 | +0.87(+0.93%) |
Apr 20, 2015 | 92.09 | 93.05 | 91.88 | 92.74 | 799,677 | +1.24(+1.36%) |
Apr 17, 2015 | 91.58 | 91.88 | 90.73 | 91.49 | 1,524,302 | -1.02(-1.11%) |
Apr 16, 2015 | 93.26 | 93.80 | 92.48 | 92.52 | 1,352,800 | -0.75(-0.80%) |
Apr 15, 2015 | 93.94 | 94.10 | 93.09 | 93.27 | 1,088,208 | -0.13(-0.14%) |
Apr 14, 2015 | 93.99 | 94.23 | 92.96 | 93.39 | 868,576 | -0.64(-0.68%) |
Apr 13, 2015 | 94.60 | 95.04 | 93.88 | 94.03 | 794,782 | -0.41(-0.44%) |
Apr 10, 2015 | 93.62 | 94.82 | 93.55 | 94.45 | 1,064,776 | +1.31(+1.41%) |
Apr 09, 2015 | 94.23 | 94.23 | 92.61 | 93.14 | 1,275,114 | -0.79(-0.84%) |
Apr 08, 2015 | 94.21 | 95.28 | 93.73 | 93.93 | 1,544,130 | +0.17(+0.18%) |
Apr 07, 2015 | 93.90 | 94.67 | 93.59 | 93.76 | 1,078,894 | -0.10(-0.11%) |
Apr 06, 2015 | 92.39 | 95.30 | 92.17 | 93.86 | 2,004,302 | +0.57(+0.61%) |
Apr 02, 2015 | 90.30 | 93.29 | 93.29 | 93.29 | 2,792,900 | +3.63(+4.05%) |
Apr 01, 2015 | 89.32 | 89.67 | 88.17 | 89.66 | 1,425,109 | +0.04(+0.04%) |
Mar 31, 2015 | 89.20 | 91.47 | 89.20 | 89.62 | 1,306,147 | -0.06(-0.06%) |
Mar 30, 2015 | 89.89 | 89.93 | 89.26 | 89.68 | 1,366,808 | +0.49(+0.54%) |
Mar 27, 2015 | 88.42 | 90.03 | 88.20 | 89.20 | 968,852 | +0.88(+0.99%) |
Mar 26, 2015 | 88.81 | 89.42 | 87.85 | 88.32 | 1,451,159 | -1.13(-1.27%) |
Mar 25, 2015 | 90.80 | 90.97 | 89.30 | 89.45 | 1,941,363 | -1.45(-1.59%) |
Mar 24, 2015 | 90.65 | 91.64 | 90.30 | 90.90 | 1,132,620 | +0.07(+0.07%) |
Mar 23, 2015 | 90.70 | 91.83 | 90.59 | 90.83 | 1,580,671 | -0.49(-0.53%) |
Mar 20, 2015 | 90.45 | 91.43 | 90.22 | 91.32 | 1,747,332 | +1.17(+1.30%) |
Mar 19, 2015 | 89.34 | 90.34 | 89.34 | 90.15 | 1,283,296 | +0.61(+0.68%) |
Mar 18, 2015 | 87.87 | 89.90 | 87.69 | 89.54 | 1,892,813 | +1.63(+1.85%) |
Mar 17, 2015 | 88.09 | 88.81 | 87.23 | 87.91 | 1,662,862 | -0.60(-0.68%) |
Mar 16, 2015 | 87.32 | 88.75 | 86.68 | 88.51 | 1,446,879 | +1.54(+1.77%) |
Mar 13, 2015 | 86.86 | 87.76 | 85.97 | 86.98 | 1,189,472 | -0.04(-0.04%) |
Mar 12, 2015 | 84.66 | 87.22 | 84.46 | 87.02 | 1,325,844 | +2.32(+2.74%) |
Mar 11, 2015 | 85.12 | 85.62 | 84.47 | 84.69 | 968,976 | -0.38(-0.45%) |
Mar 10, 2015 | 85.33 | 85.96 | 84.74 | 85.07 | 1,223,566 | -1.14(-1.33%) |
Mar 09, 2015 | 85.93 | 86.43 | 85.58 | 86.22 | 863,430 | +0.29(+0.33%) |
Mar 06, 2015 | 86.02 | 86.98 | 85.68 | 85.93 | 1,841,496 | -0.90(-1.04%) |
Mar 05, 2015 | 85.38 | 87.96 | 85.34 | 86.83 | 1,929,946 | +1.43(+1.68%) |
Mar 04, 2015 | 86.02 | 86.81 | 85.39 | 85.40 | 1,866,319 | -1.09(-1.26%) |
Mar 03, 2015 | 87.38 | 87.44 | 85.64 | 86.49 | 1,687,778 | -1.10(-1.26%) |
Mar 02, 2015 | 85.84 | 87.87 | 85.83 | 87.59 | 1,814,909 | +0.41(+0.47%) |
Feb 27, 2015 | 88.54 | 88.92 | 87.08 | 87.19 | 1,750,552 | -1.43(-1.61%) |
Feb 26, 2015 | 89.05 | 90.27 | 88.04 | 88.61 | 2,170,392 | -1.29(-1.44%) |
Feb 25, 2015 | 89.33 | 90.25 | 89.33 | 89.90 | 1,284,067 | +0.41(+0.46%) |
Feb 24, 2015 | 89.78 | 90.12 | 89.23 | 89.49 | 1,512,321 | -0.55(-0.61%) |
Feb 23, 2015 | 87.72 | 90.24 | 87.52 | 90.04 | 3,708,750 | +2.33(+2.65%) |
Feb 20, 2015 | 86.66 | 87.75 | 85.79 | 87.71 | 1,892,380 | +0.95(+1.10%) |
Feb 19, 2015 | 85.62 | 86.89 | 84.57 | 86.76 | 2,669,504 | +2.03(+2.40%) |
Feb 18, 2015 | 84.50 | 84.91 | 84.14 | 84.72 | 2,135,220 | +0.45(+0.53%) |
Feb 17, 2015 | 85.16 | 86.25 | 84.08 | 84.28 | 2,738,506 | -0.76(-0.89%) |
Feb 13, 2015 | 85.08 | 85.03 | 85.03 | 85.03 | 3,604,197 | -0.08(-0.09%) |
Feb 12, 2015 | 83.43 | 87.92 | 82.05 | 85.11 | 16,773,673 | +10.78(+14.50%) |
Feb 11, 2015 | 74.40 | 74.78 | 74.04 | 74.33 | 2,067,084 | +0.03(+0.04%) |
Feb 10, 2015 | 74.73 | 74.75 | 73.09 | 74.30 | 2,541,373 | -0.01(-0.01%) |
Feb 09, 2015 | 73.43 | 74.89 | 72.54 | 74.31 | 4,269,327 | +0.31(+0.42%) |
Feb 06, 2015 | 75.29 | 76.69 | 72.88 | 74.00 | 13,043,972 | -9.63(-11.51%) |
Feb 05, 2015 | 83.75 | 84.18 | 82.78 | 83.62 | 3,615,654 | +0.12(+0.15%) |
Feb 04, 2015 | 82.81 | 83.93 | 82.81 | 83.50 | 1,918,518 | +0.05(+0.06%) |
Feb 03, 2015 | 82.34 | 83.50 | 81.14 | 83.45 | 1,531,018 | +1.52(+1.86%) |
Feb 02, 2015 | 81.99 | 82.19 | 79.81 | 81.93 | 1,469,949 | +0.28(+0.34%) |
Jan 30, 2015 | 81.84 | 82.92 | 81.34 | 81.66 | 1,553,353 | -0.61(-0.74%) |
Jan 29, 2015 | 81.93 | 82.42 | 80.42 | 82.26 | 876,339 | +0.67(+0.82%) |
Jan 28, 2015 | 82.87 | 83.40 | 81.56 | 81.60 | 956,339 | -0.77(-0.93%) |
Jan 27, 2015 | 82.73 | 83.15 | 81.85 | 82.37 | 961,819 | -0.58(-0.70%) |
Jan 26, 2015 | 83.20 | 83.44 | 82.15 | 82.95 | 1,606,097 | -0.14(-0.17%) |
Jan 23, 2015 | 80.13 | 84.24 | 79.95 | 83.09 | 3,873,594 | +1.64(+2.02%) |
Jan 22, 2015 | 80.70 | 81.74 | 79.54 | 81.45 | 1,786,970 | +1.55(+1.94%) |
Jan 21, 2015 | 79.54 | 80.30 | 79.05 | 79.90 | 2,677,421 | +0.13(+0.17%) |
Jan 20, 2015 | 79.85 | 80.21 | 78.39 | 79.76 | 2,252,944 | +0.44(+0.55%) |
Jan 16, 2015 | 78.50 | 79.91 | 77.89 | 79.33 | 3,093,242 | +0.90(+1.15%) |
Jan 15, 2015 | 81.54 | 81.54 | 78.19 | 78.42 | 3,138,641 | -2.72(-3.35%) |
Jan 14, 2015 | 80.07 | 81.55 | 79.56 | 81.14 | 1,691,352 | +0.35(+0.44%) |
Jan 13, 2015 | 81.57 | 82.84 | 79.71 | 80.79 | 1,547,664 | -0.14(-0.18%) |
Jan 12, 2015 | 83.04 | 83.53 | 80.70 | 80.93 | 1,558,016 | -2.26(-2.72%) |
Jan 09, 2015 | 83.65 | 84.34 | 82.88 | 83.19 | 1,676,934 | -0.32(-0.39%) |
Jan 08, 2015 | 80.45 | 83.80 | 79.92 | 83.52 | 2,385,269 | +3.53(+4.42%) |
Jan 07, 2015 | 80.78 | 81.37 | 79.64 | 79.98 | 1,750,674 | +0.00(+0.00%) |
Jan 06, 2015 | 80.51 | 81.51 | 79.17 | 79.98 | 2,192,897 | -0.03(-0.04%) |
Jan 05, 2015 | 81.20 | 81.60 | 79.64 | 80.01 | 1,774,835 | -1.48(-1.82%) |
Jan 02, 2015 | 81.32 | 81.97 | 80.28 | 81.49 | 1,326,472 | +0.38(+0.47%) |
Dec 31, 2014 | 82.11 | 81.11 | 81.11 | 81.11 | 1,306,283 | -0.58(-0.71%) |
Dec 30, 2014 | 83.34 | 83.49 | 81.16 | 81.69 | 1,861,322 | -2.12(-2.53%) |
Dec 29, 2014 | 84.90 | 84.93 | 83.57 | 83.81 | 1,121,138 | -1.05(-1.24%) |
Dec 26, 2014 | 84.90 | 85.45 | 84.64 | 84.87 | 898,688 | +0.29(+0.34%) |
Dec 24, 2014 | 84.57 | 84.58 | 84.58 | 84.58 | 279,925 | +0.09(+0.10%) |
Dec 23, 2014 | 85.29 | 85.49 | 84.45 | 84.50 | 1,478,504 | -0.39(-0.46%) |
Dec 22, 2014 | 84.00 | 85.43 | 84.00 | 84.89 | 1,786,330 | +1.21(+1.44%) |
Dec 19, 2014 | 83.94 | 84.25 | 83.06 | 83.68 | 5,478,737 | +0.26(+0.31%) |
Dec 18, 2014 | 83.24 | 83.91 | 82.81 | 83.42 | 1,839,393 | +0.88(+1.07%) |
Dec 17, 2014 | 82.26 | 82.85 | 81.05 | 82.54 | 2,303,551 | +0.78(+0.95%) |
Dec 16, 2014 | 82.90 | 83.76 | 81.70 | 81.76 | 1,860,178 | -1.23(-1.48%) |
Dec 15, 2014 | 83.80 | 84.25 | 82.37 | 82.99 | 2,115,952 | -0.19(-0.23%) |
Dec 12, 2014 | 81.78 | 83.57 | 81.44 | 83.18 | 1,853,548 | +0.20(+0.24%) |
Dec 11, 2014 | 83.82 | 85.10 | 82.82 | 82.98 | 1,273,879 | -0.44(-0.52%) |
Dec 10, 2014 | 85.71 | 86.33 | 83.03 | 83.41 | 2,477,021 | -2.77(-3.22%) |
Dec 09, 2014 | 85.09 | 86.49 | 83.92 | 86.19 | 1,423,386 | +0.38(+0.44%) |
Dec 08, 2014 | 86.60 | 87.00 | 85.15 | 85.81 | 1,866,848 | -0.99(-1.14%) |
Dec 05, 2014 | 85.68 | 86.69 | 85.55 | 86.81 | 2,878,089 | +1.71(+2.01%) |
Dec 04, 2014 | 84.00 | 85.95 | 83.81 | 85.10 | 2,218,519 | +0.91(+1.08%) |
Dec 03, 2014 | 83.32 | 84.48 | 82.85 | 84.18 | 2,556,281 | +1.02(+1.22%) |
Dec 02, 2014 | 82.31 | 83.48 | 82.31 | 83.17 | 1,884,271 | +0.98(+1.19%) |
Dec 01, 2014 | 82.91 | 83.46 | 81.63 | 82.19 | 1,925,395 | -0.59(-0.71%) |
Nov 28, 2014 | 82.05 | 83.05 | 81.93 | 82.78 | 749,389 | +1.44(+1.78%) |
Nov 26, 2014 | 81.54 | 81.33 | 81.33 | 81.33 | 1,566,635 | -0.21(-0.26%) |
Nov 25, 2014 | 81.72 | 82.15 | 80.87 | 81.54 | 1,534,072 | +0.14(+0.18%) |
Nov 24, 2014 | 80.67 | 81.71 | 80.53 | 81.40 | 1,683,805 | +0.92(+1.15%) |
Nov 21, 2014 | 82.91 | 82.98 | 80.20 | 80.48 | 2,377,669 | -1.32(-1.61%) |
Nov 20, 2014 | 82.15 | 82.48 | 81.27 | 81.80 | 1,831,153 | -0.91(-1.10%) |
Nov 19, 2014 | 84.10 | 84.18 | 82.65 | 82.71 | 1,250,847 | -1.26(-1.51%) |
Nov 18, 2014 | 82.25 | 84.33 | 82.20 | 83.97 | 1,730,880 | +1.53(+1.86%) |
Nov 17, 2014 | 83.10 | 83.45 | 82.28 | 82.44 | 1,227,429 | -0.94(-1.13%) |
Nov 14, 2014 | 81.77 | 83.39 | 81.61 | 83.39 | 1,471,288 | +1.37(+1.67%) |
Nov 13, 2014 | 82.61 | 82.92 | 81.37 | 82.02 | 1,303,999 | -0.59(-0.71%) |
Nov 12, 2014 | 81.69 | 82.71 | 81.36 | 82.61 | 1,871,960 | +0.62(+0.75%) |
Nov 11, 2014 | 81.72 | 82.65 | 81.32 | 81.99 | 2,266,161 | +0.44(+0.53%) |
Nov 10, 2014 | 80.61 | 81.94 | 80.41 | 81.55 | 1,350,201 | +0.84(+1.04%) |
Nov 07, 2014 | 79.79 | 80.74 | 79.51 | 80.71 | 1,643,600 | +1.00(+1.26%) |
Nov 06, 2014 | 78.81 | 80.27 | 78.42 | 79.71 | 1,859,504 | +0.96(+1.22%) |
Nov 05, 2014 | 79.67 | 80.45 | 78.68 | 78.76 | 2,475,462 | -0.80(-1.00%) |
Nov 04, 2014 | 80.78 | 80.90 | 78.19 | 79.55 | 3,333,736 | -1.93(-2.37%) |
Nov 03, 2014 | 80.36 | 82.25 | 80.12 | 81.49 | 2,799,182 | +0.91(+1.13%) |
Oct 31, 2014 | 79.94 | 81.32 | 78.80 | 80.58 | 6,305,431 | +4.02(+5.25%) |
Oct 30, 2014 | 74.97 | 76.85 | 73.72 | 76.56 | 6,130,068 | +1.13(+1.50%) |
Oct 29, 2014 | 76.67 | 76.67 | 74.92 | 75.43 | 2,783,351 | -1.01(-1.32%) |
Oct 28, 2014 | 76.63 | 76.66 | 75.77 | 76.43 | 1,373,048 | +0.21(+0.27%) |
Oct 27, 2014 | 76.79 | 77.31 | 77.31 | 76.22 | 2,612,236 | -1.09(-1.41%) |
Oct 24, 2014 | 75.54 | 77.41 | 74.72 | 77.31 | 1,731,431 | +1.60(+2.12%) |
Oct 23, 2014 | 75.87 | 77.00 | 75.39 | 75.71 | 2,015,693 | +0.79(+1.05%) |
Oct 22, 2014 | 76.59 | 77.53 | 74.72 | 74.92 | 2,035,193 | -1.23(-1.62%) |
Oct 21, 2014 | 73.77 | 76.61 | 73.44 | 76.16 | 2,974,205 | +2.90(+3.96%) |
Oct 20, 2014 | 70.32 | 73.47 | 70.17 | 73.26 | 2,614,576 | +2.54(+3.59%) |
Oct 17, 2014 | 72.52 | 72.74 | 69.58 | 70.71 | 3,367,076 | -0.48(-0.68%) |
Oct 16, 2014 | 68.73 | 71.32 | 67.55 | 71.20 | 4,052,564 | +0.93(+1.33%) |
Oct 15, 2014 | 69.37 | 71.06 | 67.24 | 70.26 | 5,808,348 | -0.62(-0.88%) |
Oct 14, 2014 | 72.54 | 73.63 | 70.55 | 70.88 | 6,338,553 | -1.51(-2.08%) |
Oct 13, 2014 | 76.71 | 77.48 | 72.26 | 72.39 | 4,857,269 | -4.42(-5.75%) |
Oct 10, 2014 | 79.42 | 79.49 | 76.75 | 76.81 | 3,299,673 | -2.68(-3.38%) |
Oct 09, 2014 | 80.97 | 81.24 | 78.84 | 79.49 | 2,974,314 | -1.47(-1.82%) |
Oct 08, 2014 | 80.36 | 81.53 | 79.20 | 80.96 | 2,975,941 | +0.62(+0.77%) |
Oct 07, 2014 | 81.45 | 81.74 | 80.32 | 80.35 | 2,074,454 | -1.74(-2.13%) |
Oct 06, 2014 | 81.04 | 83.54 | 81.04 | 82.09 | 2,717,214 | +1.04(+1.29%) |
Oct 03, 2014 | 79.86 | 81.39 | 79.60 | 81.05 | 1,654,852 | +1.99(+2.52%) |
Oct 02, 2014 | 80.23 | 80.56 | 77.91 | 79.06 | 2,828,433 | -1.34(-1.66%) |
Oct 01, 2014 | 82.81 | 83.13 | 80.10 | 80.40 | 2,668,998 | -2.69(-3.24%) |
Sep 30, 2014 | 82.57 | 83.71 | 82.10 | 83.09 | 3,150,346 | +0.99(+1.20%) |
Sep 29, 2014 | 80.46 | 82.32 | 80.22 | 82.10 | 1,781,154 | +0.64(+0.79%) |
Sep 26, 2014 | 80.52 | 81.73 | 80.22 | 81.46 | 1,320,600 | +1.16(+1.44%) |
Sep 25, 2014 | 80.96 | 81.51 | 80.15 | 80.30 | 1,712,445 | -1.19(-1.47%) |
Sep 24, 2014 | 79.18 | 81.74 | 78.69 | 81.50 | 3,166,361 | +1.91(+2.39%) |
Sep 23, 2014 | 78.97 | 80.26 | 78.66 | 79.59 | 1,615,197 | +0.40(+0.50%) |
Sep 22, 2014 | 80.61 | 80.61 | 78.57 | 79.19 | 1,776,389 | -1.56(-1.94%) |
Sep 19, 2014 | 81.97 | 82.04 | 80.15 | 80.76 | 2,370,848 | -0.71(-0.87%) |
Sep 18, 2014 | 81.27 | 81.69 | 80.75 | 81.47 | 1,118,670 | +0.54(+0.66%) |
Sep 17, 2014 | 81.63 | 81.67 | 79.92 | 80.93 | 1,740,998 | -0.82(-1.00%) |
Sep 16, 2014 | 80.43 | 81.89 | 80.16 | 81.75 | 1,381,346 | +1.00(+1.23%) |
Sep 15, 2014 | 82.34 | 82.34 | 80.07 | 80.76 | 1,635,427 | -1.32(-1.61%) |
Sep 12, 2014 | 82.36 | 82.79 | 81.88 | 82.07 | 996,934 | -0.59(-0.71%) |
Sep 11, 2014 | 82.35 | 82.82 | 81.86 | 82.66 | 813,598 | +0.12(+0.15%) |
Sep 10, 2014 | 81.23 | 83.34 | 81.16 | 82.54 | 1,849,350 | +1.05(+1.29%) |
Sep 09, 2014 | 83.20 | 83.31 | 81.29 | 81.49 | 1,305,699 | -1.74(-2.09%) |
Sep 08, 2014 | 83.15 | 83.47 | 82.76 | 83.22 | 1,251,917 | -0.09(-0.11%) |
Sep 05, 2014 | 83.45 | 83.53 | 82.70 | 83.32 | 1,220,279 | -0.08(-0.09%) |
Sep 04, 2014 | 83.85 | 84.51 | 82.92 | 83.39 | 1,830,439 | -0.44(-0.52%) |
Sep 03, 2014 | 83.81 | 84.64 | 83.49 | 83.83 | 1,672,517 | +0.10(+0.12%) |
Sep 02, 2014 | 81.96 | 83.76 | 81.69 | 83.72 | 1,873,819 | +2.27(+2.78%) |
Aug 29, 2014 | 82.31 | 81.46 | 81.46 | 81.46 | 935,477 | -0.47(-0.58%) |
Aug 28, 2014 | 81.87 | 82.41 | 81.61 | 81.93 | 1,361,793 | -0.09(-0.12%) |
Aug 27, 2014 | 83.21 | 83.21 | 81.77 | 82.03 | 1,575,483 | -0.88(-1.06%) |
Aug 26, 2014 | 83.14 | 83.71 | 82.72 | 82.91 | 1,175,433 | -0.35(-0.42%) |
Aug 25, 2014 | 83.39 | 83.44 | 82.65 | 83.26 | 1,380,251 | +0.70(+0.85%) |
Aug 22, 2014 | 82.47 | 82.90 | 81.44 | 82.56 | 1,531,588 | +0.24(+0.29%) |
Aug 21, 2014 | 81.72 | 82.31 | 81.55 | 82.32 | 1,474,454 | +0.79(+0.98%) |
Aug 20, 2014 | 81.68 | 81.86 | 80.73 | 81.53 | 1,289,088 | -0.18(-0.22%) |
Aug 19, 2014 | 81.42 | 82.24 | 81.42 | 81.71 | 1,640,988 | +0.28(+0.35%) |
Aug 18, 2014 | 81.55 | 82.63 | 81.18 | 81.42 | 1,291,006 | +0.63(+0.78%) |
Aug 15, 2014 | 80.61 | 81.13 | 79.79 | 80.79 | 2,142,298 | +0.42(+0.52%) |
Aug 14, 2014 | 80.45 | 80.78 | 79.63 | 80.37 | 1,265,412 | -0.09(-0.11%) |
Aug 13, 2014 | 79.91 | 81.10 | 79.41 | 80.46 | 1,842,328 | +0.53(+0.67%) |
Aug 12, 2014 | 79.18 | 80.43 | 79.08 | 79.92 | 1,864,838 | +0.49(+0.61%) |
Aug 11, 2014 | 78.20 | 81.28 | 78.12 | 79.43 | 3,733,668 | +1.32(+1.68%) |
Aug 08, 2014 | 78.81 | 79.30 | 78.12 | 78.12 | 2,747,242 | -0.92(-1.16%) |
Aug 07, 2014 | 78.31 | 80.08 | 78.21 | 79.04 | 1,932,371 | -0.31(-0.39%) |
Aug 06, 2014 | 78.83 | 80.38 | 78.20 | 79.35 | 2,130,813 | -0.47(-0.59%) |
Aug 05, 2014 | 80.14 | 81.34 | 79.24 | 79.82 | 3,208,208 | -0.65(-0.81%) |
Aug 04, 2014 | 80.24 | 81.10 | 79.08 | 80.48 | 3,410,850 | +0.55(+0.69%) |
Aug 01, 2014 | 77.77 | 80.30 | 77.47 | 79.93 | 8,042,009 | +4.77(+6.35%) |
Jul 31, 2014 | 77.68 | 77.68 | 74.19 | 75.16 | 5,052,451 | -2.14(-2.77%) |
Jul 30, 2014 | 76.65 | 77.32 | 76.05 | 77.30 | 2,880,637 | +0.95(+1.24%) |
Jul 29, 2014 | 76.23 | 77.37 | 75.95 | 76.35 | 1,802,161 | +0.45(+0.60%) |
Jul 28, 2014 | 75.63 | 76.11 | 75.17 | 75.90 | 1,534,973 | +0.50(+0.67%) |
Jul 25, 2014 | 75.66 | 75.95 | 75.21 | 75.39 | 1,211,015 | -0.22(-0.29%) |
Jul 24, 2014 | 76.18 | 76.62 | 74.76 | 75.61 | 2,270,520 | -0.93(-1.21%) |
Jul 23, 2014 | 76.09 | 77.09 | 75.79 | 76.54 | 1,432,413 | +0.60(+0.79%) |
Jul 22, 2014 | 75.03 | 76.05 | 74.38 | 75.94 | 1,071,867 | +1.52(+2.05%) |
Jul 21, 2014 | 74.27 | 74.78 | 73.47 | 74.42 | 1,083,886 | -0.14(-0.19%) |
Jul 18, 2014 | 73.88 | 74.56 | 73.44 | 74.56 | 1,205,224 | +1.32(+1.80%) |
Jul 17, 2014 | 74.78 | 75.27 | 73.00 | 73.25 | 1,907,975 | -1.87(-2.49%) |
Jul 16, 2014 | 76.78 | 76.79 | 75.02 | 75.12 | 1,281,538 | -1.15(-1.51%) |
Jul 15, 2014 | 76.02 | 76.66 | 75.28 | 76.27 | 1,241,087 | +0.44(+0.59%) |
Jul 14, 2014 | 75.83 | 76.32 | 75.67 | 75.83 | 1,042,467 | +0.38(+0.50%) |
Jul 11, 2014 | 75.35 | 75.65 | 74.92 | 75.45 | 827,091 | +0.38(+0.51%) |
Jul 10, 2014 | 74.88 | 75.55 | 74.06 | 75.07 | 933,337 | -0.80(-1.05%) |
Jul 09, 2014 | 75.24 | 75.88 | 74.83 | 75.87 | 1,244,613 | +1.29(+1.73%) |
Jul 08, 2014 | 76.56 | 76.56 | 73.85 | 74.58 | 1,721,506 | -1.93(-2.52%) |
Jul 07, 2014 | 77.42 | 77.67 | 76.00 | 76.51 | 1,282,550 | -1.29(-1.65%) |
Jul 03, 2014 | 76.42 | 77.80 | 77.80 | 77.80 | 973,023 | +1.85(+2.43%) |
Jul 02, 2014 | 76.50 | 76.96 | 75.78 | 75.95 | 1,013,159 | -0.49(-0.64%) |
Jul 01, 2014 | 75.71 | 76.65 | 75.48 | 76.44 | 1,882,884 | +1.91(+2.56%) |
Jun 30, 2014 | 74.43 | 75.37 | 74.32 | 74.53 | 1,357,594 | -0.18(-0.24%) |
Jun 27, 2014 | 72.54 | 74.76 | 72.54 | 74.71 | 1,979,107 | +1.84(+2.52%) |
Jun 26, 2014 | 73.61 | 73.61 | 72.57 | 72.88 | 924,815 | -0.28(-0.39%) |
Jun 25, 2014 | 72.15 | 73.48 | 71.37 | 73.16 | 1,444,437 | +0.99(+1.38%) |
Jun 24, 2014 | 73.35 | 73.61 | 71.94 | 72.17 | 1,884,955 | -1.49(-2.02%) |
Jun 23, 2014 | 74.32 | 74.32 | 73.50 | 73.65 | 1,081,438 | -0.46(-0.63%) |
Jun 20, 2014 | 74.10 | 74.35 | 73.59 | 74.12 | 2,354,583 | +0.42(+0.56%) |
Jun 19, 2014 | 76.04 | 76.17 | 73.52 | 73.70 | 3,486,207 | -2.34(-3.07%) |
Jun 18, 2014 | 73.61 | 76.14 | 73.22 | 76.04 | 3,174,188 | +2.58(+3.52%) |
Jun 17, 2014 | 72.45 | 73.68 | 72.21 | 73.45 | 2,844,587 | +2.88(+4.08%) |
Jun 16, 2014 | 70.03 | 70.64 | 69.55 | 70.58 | 1,362,586 | +0.30(+0.43%) |
Jun 13, 2014 | 69.75 | 70.55 | 69.34 | 70.27 | 1,198,388 | +0.27(+0.38%) |
Jun 12, 2014 | 71.67 | 71.92 | 69.83 | 70.01 | 2,213,078 | -1.89(-2.63%) |
Jun 11, 2014 | 71.18 | 72.18 | 70.72 | 71.90 | 1,590,712 | +0.84(+1.19%) |
Jun 10, 2014 | 70.34 | 71.16 | 70.28 | 71.06 | 1,272,026 | +0.00(+0.00%) |
Jun 06, 2014 | 70.26 | 71.09 | 70.09 | 71.06 | 1,581,815 | +1.03(+1.47%) |
Jun 05, 2014 | 69.56 | 70.42 | 69.29 | 70.03 | 1,263,235 | +0.69(+1.00%) |
Jun 04, 2014 | 68.96 | 69.67 | 68.34 | 69.34 | 1,530,785 | +0.06(+0.08%) |
Jun 03, 2014 | 69.84 | 70.26 | 68.77 | 69.28 | 1,850,583 | -0.96(-1.36%) |