Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 90.17 | 90.17 | 89.25 | 89.43 | 283,725 | +0.02(+0.03%) |
Jun 29, 2015 | 90.94 | 91.15 | 89.34 | 89.40 | 312,330 | -2.13(-2.33%) |
Jun 26, 2015 | 91.57 | 91.75 | 91.15 | 91.53 | 116,921 | +0.06(+0.06%) |
Jun 25, 2015 | 91.97 | 92.04 | 91.25 | 91.48 | 187,984 | -0.28(-0.31%) |
Jun 24, 2015 | 92.42 | 92.56 | 91.70 | 91.76 | 386,206 | -0.80(-0.86%) |
Jun 23, 2015 | 92.30 | 92.57 | 92.25 | 92.55 | 157,999 | +0.27(+0.29%) |
Jun 22, 2015 | 92.37 | 92.45 | 92.12 | 92.29 | 129,717 | +0.41(+0.45%) |
Jun 19, 2015 | 92.00 | 92.20 | 91.76 | 91.87 | 161,023 | -0.09(-0.10%) |
Jun 18, 2015 | 91.43 | 92.22 | 91.39 | 91.97 | 226,565 | +0.80(+0.88%) |
Jun 17, 2015 | 91.49 | 91.62 | 90.85 | 91.16 | 169,774 | -0.10(-0.11%) |
Jun 16, 2015 | 90.58 | 91.35 | 90.58 | 91.26 | 732,011 | +0.54(+0.59%) |
Jun 15, 2015 | 90.68 | 90.68 | 89.93 | 90.72 | 143,399 | -0.47(-0.52%) |
Jun 12, 2015 | 91.32 | 91.40 | 91.04 | 91.19 | 148,607 | -0.36(-0.40%) |
Jun 11, 2015 | 91.53 | 91.69 | 91.32 | 91.56 | 177,469 | +0.25(+0.27%) |
Jun 10, 2015 | 90.64 | 91.59 | 90.64 | 91.31 | 215,860 | +1.19(+1.32%) |
Jun 09, 2015 | 90.35 | 90.45 | 89.84 | 90.12 | 1,690,723 | -0.17(-0.19%) |
Jun 08, 2015 | 90.84 | 90.93 | 90.22 | 90.30 | 138,078 | -0.60(-0.66%) |
Jun 05, 2015 | 90.54 | 90.93 | 89.87 | 90.90 | 144,051 | +0.31(+0.34%) |
Jun 04, 2015 | 91.14 | 91.29 | 90.51 | 90.59 | 200,754 | -0.96(-1.05%) |
Jun 03, 2015 | 91.24 | 91.80 | 90.96 | 91.55 | 485,350 | +0.49(+0.54%) |
Jun 02, 2015 | 90.54 | 91.40 | 90.41 | 91.06 | 356,344 | +0.19(+0.21%) |
Jun 01, 2015 | 91.13 | 91.20 | 90.29 | 90.87 | 218,871 | +0.07(+0.08%) |
May 29, 2015 | 91.34 | 91.34 | 90.44 | 90.80 | 185,452 | -0.44(-0.48%) |
May 28, 2015 | 91.20 | 91.30 | 90.79 | 91.24 | 154,561 | -0.12(-0.13%) |
May 27, 2015 | 90.72 | 91.39 | 90.35 | 91.35 | 170,513 | +0.85(+0.94%) |
May 26, 2015 | 91.25 | 91.25 | 90.25 | 90.50 | 222,459 | -1.04(-1.13%) |
May 22, 2015 | 91.69 | 91.53 | 91.53 | 91.53 | 143,581 | -0.28(-0.31%) |
May 21, 2015 | 91.79 | 92.05 | 91.55 | 91.82 | 142,104 | +0.02(+0.03%) |
May 20, 2015 | 91.77 | 92.03 | 91.45 | 91.79 | 215,448 | +0.12(+0.14%) |
May 19, 2015 | 91.70 | 91.77 | 91.39 | 91.67 | 192,735 | -0.16(-0.17%) |
May 18, 2015 | 90.94 | 91.87 | 90.83 | 91.83 | 168,799 | +0.73(+0.80%) |
May 15, 2015 | 91.03 | 91.11 | 90.70 | 91.09 | 189,678 | +0.03(+0.04%) |
May 14, 2015 | 90.63 | 91.09 | 90.42 | 91.06 | 211,226 | +0.85(+0.94%) |
May 13, 2015 | 90.38 | 90.55 | 89.96 | 90.22 | 132,279 | +0.09(+0.10%) |
May 12, 2015 | 90.04 | 90.32 | 89.25 | 90.12 | 190,989 | -0.13(-0.15%) |
May 11, 2015 | 90.22 | 90.72 | 90.09 | 90.26 | 127,542 | +0.01(+0.01%) |
May 08, 2015 | 90.32 | 90.57 | 90.15 | 90.25 | 103,622 | +0.72(+0.81%) |
May 07, 2015 | 89.27 | 89.77 | 88.95 | 89.53 | 255,221 | +0.12(+0.13%) |
May 06, 2015 | 89.61 | 89.77 | 88.89 | 89.41 | 1,962,254 | -0.01(-0.01%) |
May 05, 2015 | 90.51 | 90.71 | 89.21 | 89.42 | 949,936 | -1.12(-1.24%) |
May 04, 2015 | 90.29 | 90.86 | 90.17 | 90.54 | 163,713 | +0.34(+0.38%) |
May 01, 2015 | 89.83 | 90.28 | 89.58 | 90.20 | 259,323 | +0.63(+0.70%) |
Apr 30, 2015 | 90.46 | 90.58 | 89.30 | 89.57 | 412,094 | -1.29(-1.42%) |
Apr 29, 2015 | 91.08 | 91.25 | 90.70 | 90.86 | 173,121 | -0.51(-0.56%) |
Apr 28, 2015 | 90.72 | 91.38 | 90.35 | 91.38 | 543,512 | +0.54(+0.59%) |
Apr 27, 2015 | 91.77 | 92.02 | 90.62 | 90.84 | 241,650 | -0.69(-0.75%) |
Apr 24, 2015 | 91.88 | 91.89 | 91.42 | 91.53 | 164,010 | -0.26(-0.28%) |
Apr 23, 2015 | 91.27 | 91.99 | 91.27 | 91.78 | 164,319 | +0.43(+0.47%) |
Apr 22, 2015 | 91.12 | 91.41 | 90.55 | 91.35 | 188,388 | +0.27(+0.30%) |
Apr 21, 2015 | 91.26 | 91.63 | 90.98 | 91.08 | 189,026 | -0.18(-0.20%) |
Apr 20, 2015 | 90.97 | 91.48 | 90.89 | 91.26 | 257,390 | +0.72(+0.80%) |
Apr 17, 2015 | 91.40 | 91.40 | 90.21 | 90.54 | 425,547 | -1.19(-1.30%) |
Apr 16, 2015 | 91.91 | 91.98 | 91.49 | 91.73 | 209,541 | -0.22(-0.23%) |
Apr 15, 2015 | 91.74 | 92.29 | 91.63 | 91.95 | 376,694 | +0.59(+0.64%) |
Apr 14, 2015 | 91.28 | 91.53 | 90.75 | 91.36 | 191,818 | +0.10(+0.11%) |
Apr 13, 2015 | 91.56 | 91.68 | 91.26 | 91.26 | 360,848 | -0.15(-0.16%) |
Apr 10, 2015 | 91.34 | 91.51 | 91.18 | 91.41 | 267,982 | +0.29(+0.32%) |
Apr 09, 2015 | 91.29 | 91.41 | 90.49 | 91.12 | 285,659 | -0.17(-0.19%) |
Apr 08, 2015 | 91.14 | 91.47 | 90.80 | 91.29 | 394,595 | +0.41(+0.45%) |
Apr 07, 2015 | 91.48 | 91.58 | 90.89 | 90.89 | 228,522 | -0.69(-0.75%) |
Apr 06, 2015 | 90.97 | 91.67 | 90.56 | 91.58 | 426,838 | +0.61(+0.67%) |
Apr 02, 2015 | 90.64 | 90.97 | 90.97 | 90.97 | 212,539 | +0.42(+0.47%) |
Apr 01, 2015 | 90.64 | 90.66 | 89.87 | 90.55 | 1,921,944 | -0.20(-0.22%) |
Mar 31, 2015 | 90.61 | 91.33 | 90.39 | 90.75 | 227,564 | -0.17(-0.19%) |
Mar 30, 2015 | 90.07 | 91.09 | 90.07 | 90.92 | 157,897 | +1.29(+1.44%) |
Mar 27, 2015 | 89.30 | 89.73 | 89.17 | 89.63 | 173,318 | +0.35(+0.39%) |
Mar 26, 2015 | 89.48 | 89.70 | 89.00 | 89.28 | 287,433 | -0.30(-0.33%) |
Mar 25, 2015 | 91.19 | 91.25 | 89.56 | 89.58 | 339,947 | -1.49(-1.63%) |
Mar 24, 2015 | 91.23 | 91.36 | 91.02 | 91.07 | 306,000 | -0.23(-0.25%) |
Mar 23, 2015 | 91.30 | 91.65 | 91.26 | 91.30 | 208,140 | +0.04(+0.05%) |
Mar 20, 2015 | 90.77 | 91.38 | 90.63 | 91.26 | 186,377 | +0.94(+1.05%) |
Mar 19, 2015 | 90.35 | 90.49 | 90.03 | 90.31 | 210,412 | -0.26(-0.28%) |
Mar 18, 2015 | 89.44 | 90.83 | 89.30 | 90.57 | 164,100 | +0.93(+1.04%) |
Mar 17, 2015 | 89.22 | 89.71 | 89.07 | 89.64 | 235,571 | +0.25(+0.28%) |
Mar 16, 2015 | 89.11 | 89.44 | 88.99 | 89.39 | 165,745 | +0.68(+0.77%) |
Mar 13, 2015 | 89.18 | 89.18 | 87.92 | 88.71 | 166,924 | -0.54(-0.60%) |
Mar 12, 2015 | 88.45 | 89.27 | 88.45 | 89.25 | 238,489 | +1.38(+1.58%) |
Mar 11, 2015 | 87.59 | 87.97 | 87.24 | 87.87 | 161,703 | +0.50(+0.57%) |
Mar 10, 2015 | 87.93 | 87.93 | 87.33 | 87.37 | 289,173 | -1.16(-1.31%) |
Mar 09, 2015 | 88.38 | 88.68 | 88.35 | 88.53 | 159,864 | +0.28(+0.32%) |
Mar 06, 2015 | 88.92 | 89.27 | 88.14 | 88.25 | 254,931 | -1.08(-1.21%) |
Mar 05, 2015 | 89.60 | 89.60 | 89.00 | 89.32 | 200,580 | -0.11(-0.12%) |
Mar 04, 2015 | 89.47 | 89.77 | 88.93 | 89.43 | 291,695 | -0.34(-0.38%) |
Mar 03, 2015 | 90.05 | 90.05 | 89.48 | 89.77 | 215,981 | -0.41(-0.46%) |
Mar 02, 2015 | 89.66 | 90.25 | 89.62 | 90.19 | 250,021 | +0.61(+0.68%) |
Feb 27, 2015 | 89.85 | 89.97 | 89.58 | 89.58 | 181,772 | -0.37(-0.41%) |
Feb 26, 2015 | 89.89 | 90.08 | 89.65 | 89.95 | 221,654 | +0.01(+0.01%) |
Feb 25, 2015 | 89.91 | 90.16 | 89.74 | 89.95 | 173,428 | -0.07(-0.07%) |
Feb 24, 2015 | 89.82 | 90.17 | 89.70 | 90.01 | 191,528 | +0.27(+0.30%) |
Feb 23, 2015 | 89.58 | 89.75 | 89.10 | 89.75 | 191,502 | +0.00(+0.00%) |
Feb 20, 2015 | 89.23 | 89.76 | 88.58 | 89.75 | 197,169 | +0.39(+0.44%) |
Feb 19, 2015 | 89.19 | 89.56 | 88.98 | 89.36 | 298,387 | +0.00(+0.00%) |
Feb 18, 2015 | 89.04 | 89.39 | 88.88 | 89.36 | 256,262 | +0.17(+0.19%) |
Feb 17, 2015 | 89.12 | 89.34 | 88.72 | 89.19 | 358,879 | +0.14(+0.16%) |
Feb 13, 2015 | 88.69 | 89.05 | 89.05 | 89.05 | 233,677 | +0.46(+0.52%) |
Feb 12, 2015 | 88.19 | 88.64 | 88.06 | 88.59 | 185,768 | +0.87(+0.99%) |
Feb 11, 2015 | 87.73 | 87.95 | 87.26 | 87.72 | 159,834 | -0.08(-0.09%) |
Feb 10, 2015 | 87.84 | 87.93 | 86.91 | 87.80 | 250,699 | +0.44(+0.50%) |
Feb 09, 2015 | 87.62 | 88.04 | 87.20 | 87.36 | 198,146 | -0.44(-0.50%) |
Feb 06, 2015 | 88.22 | 88.50 | 87.58 | 87.80 | 219,179 | -0.24(-0.27%) |
Feb 05, 2015 | 87.27 | 88.13 | 87.13 | 88.04 | 244,880 | +1.08(+1.24%) |
Feb 04, 2015 | 87.07 | 87.52 | 86.83 | 86.96 | 317,305 | -0.44(-0.50%) |
Feb 03, 2015 | 86.20 | 87.48 | 86.01 | 87.40 | 345,116 | +1.77(+2.07%) |
Feb 02, 2015 | 84.92 | 85.69 | 83.94 | 85.63 | 732,472 | +0.85(+1.00%) |
Jan 30, 2015 | 85.68 | 85.75 | 84.70 | 84.78 | 227,287 | -1.27(-1.47%) |
Jan 29, 2015 | 85.48 | 86.09 | 84.73 | 86.05 | 193,910 | +0.76(+0.89%) |
Jan 28, 2015 | 86.95 | 86.95 | 85.10 | 85.29 | 312,539 | -1.28(-1.47%) |
Jan 27, 2015 | 86.22 | 86.93 | 85.95 | 86.56 | 258,831 | -0.56(-0.64%) |
Jan 26, 2015 | 86.22 | 87.12 | 85.65 | 87.12 | 260,687 | +0.81(+0.94%) |
Jan 23, 2015 | 86.61 | 86.75 | 86.17 | 86.31 | 296,711 | -0.36(-0.41%) |
Jan 22, 2015 | 85.63 | 86.67 | 84.71 | 86.66 | 334,937 | +1.67(+1.97%) |
Jan 21, 2015 | 84.51 | 85.27 | 84.21 | 84.99 | 220,115 | +0.32(+0.38%) |
Jan 20, 2015 | 85.21 | 85.45 | 84.13 | 84.67 | 242,368 | -0.53(-0.62%) |
Jan 16, 2015 | 83.87 | 85.27 | 83.87 | 85.20 | 311,669 | +1.18(+1.40%) |
Jan 15, 2015 | 85.35 | 85.49 | 83.85 | 84.02 | 199,145 | -0.99(-1.16%) |
Jan 14, 2015 | 84.53 | 85.09 | 84.00 | 85.01 | 223,841 | -0.41(-0.48%) |
Jan 13, 2015 | 85.99 | 86.81 | 84.55 | 85.41 | 360,220 | +0.01(+0.01%) |
Jan 12, 2015 | 86.05 | 86.16 | 84.80 | 85.40 | 297,090 | -0.61(-0.70%) |
Jan 09, 2015 | 86.88 | 86.88 | 85.78 | 86.01 | 273,049 | -0.86(-0.99%) |
Jan 08, 2015 | 86.14 | 86.87 | 86.13 | 86.87 | 266,520 | +1.39(+1.63%) |
Jan 07, 2015 | 85.36 | 85.50 | 84.79 | 85.48 | 389,196 | +0.85(+1.00%) |
Jan 06, 2015 | 86.02 | 86.06 | 84.19 | 84.63 | 389,421 | -1.22(-1.42%) |
Jan 05, 2015 | 86.87 | 87.04 | 85.54 | 85.85 | 437,661 | -1.53(-1.75%) |
Jan 02, 2015 | 88.01 | 88.35 | 86.66 | 87.38 | 528,921 | -0.30(-0.34%) |
Dec 31, 2014 | 88.78 | 87.67 | 87.67 | 87.67 | 239,588 | -0.78(-0.88%) |
Dec 30, 2014 | 88.69 | 88.93 | 88.45 | 88.45 | 414,662 | -0.35(-0.39%) |
Dec 29, 2014 | 88.47 | 89.08 | 88.46 | 88.80 | 428,761 | +0.51(+0.57%) |
Dec 26, 2014 | 88.09 | 88.52 | 88.09 | 88.30 | 279,410 | +0.39(+0.44%) |
Dec 24, 2014 | 88.15 | 87.91 | 87.91 | 87.91 | 137,769 | +0.09(+0.10%) |
Dec 23, 2014 | 87.70 | 87.96 | 87.58 | 87.82 | 188,383 | +0.44(+0.50%) |
Dec 22, 2014 | 86.96 | 87.38 | 86.72 | 87.38 | 321,349 | +0.54(+0.63%) |
Dec 19, 2014 | 86.58 | 87.05 | 86.27 | 86.83 | 290,488 | +0.45(+0.53%) |
Dec 18, 2014 | 86.26 | 86.50 | 85.62 | 86.38 | 313,769 | +1.30(+1.53%) |
Dec 17, 2014 | 83.19 | 85.14 | 83.18 | 85.07 | 341,772 | +1.99(+2.39%) |
Dec 16, 2014 | 83.05 | 84.35 | 82.68 | 83.09 | 332,844 | -0.12(-0.15%) |
Dec 15, 2014 | 84.32 | 84.54 | 82.95 | 83.21 | 235,217 | -0.73(-0.87%) |
Dec 12, 2014 | 84.41 | 84.77 | 83.94 | 83.94 | 227,740 | -1.27(-1.49%) |
Dec 11, 2014 | 85.25 | 86.05 | 85.04 | 85.21 | 278,497 | +0.37(+0.43%) |
Dec 10, 2014 | 86.33 | 86.33 | 84.78 | 84.85 | 202,145 | -1.73(-1.99%) |
Dec 09, 2014 | 85.04 | 86.64 | 84.82 | 86.57 | 219,637 | +0.70(+0.82%) |
Dec 08, 2014 | 86.50 | 87.05 | 85.54 | 85.87 | 306,329 | -0.84(-0.97%) |
Dec 05, 2014 | 86.64 | 86.88 | 86.33 | 86.71 | 264,256 | +0.38(+0.44%) |
Dec 04, 2014 | 86.55 | 86.56 | 85.98 | 86.33 | 326,462 | -0.27(-0.31%) |
Dec 03, 2014 | 85.73 | 86.75 | 85.73 | 86.60 | 219,751 | +0.87(+1.02%) |
Dec 02, 2014 | 85.14 | 86.02 | 85.06 | 85.73 | 169,230 | +0.68(+0.79%) |
Dec 01, 2014 | 85.99 | 85.99 | 85.03 | 85.05 | 222,893 | -1.08(-1.25%) |
Nov 28, 2014 | 87.09 | 87.09 | 86.12 | 86.12 | 78,196 | -0.97(-1.11%) |
Nov 26, 2014 | 87.01 | 87.09 | 87.09 | 87.09 | 186,355 | +0.11(+0.13%) |
Nov 25, 2014 | 87.09 | 87.24 | 86.65 | 86.98 | 162,331 | +0.07(+0.08%) |
Nov 24, 2014 | 86.40 | 86.91 | 86.40 | 86.91 | 150,374 | +0.73(+0.84%) |
Nov 21, 2014 | 87.03 | 87.03 | 85.97 | 86.18 | 165,291 | +0.19(+0.22%) |
Nov 20, 2014 | 85.15 | 86.01 | 85.11 | 85.99 | 183,275 | +0.61(+0.72%) |
Nov 19, 2014 | 85.88 | 85.88 | 84.94 | 85.38 | 204,347 | -0.53(-0.62%) |
Nov 18, 2014 | 85.68 | 86.20 | 85.68 | 85.91 | 130,460 | +0.45(+0.52%) |
Nov 17, 2014 | 85.64 | 85.81 | 85.37 | 85.47 | 163,473 | -0.26(-0.30%) |
Nov 14, 2014 | 85.85 | 86.09 | 85.57 | 85.73 | 142,507 | -0.09(-0.10%) |
Nov 13, 2014 | 86.36 | 86.48 | 85.62 | 85.82 | 153,482 | -0.51(-0.59%) |
Nov 12, 2014 | 85.67 | 86.36 | 85.67 | 86.33 | 270,015 | +0.39(+0.45%) |
Nov 11, 2014 | 85.99 | 86.06 | 85.74 | 85.94 | 128,052 | -0.07(-0.08%) |
Nov 10, 2014 | 85.86 | 86.14 | 85.78 | 86.00 | 208,768 | +0.22(+0.26%) |
Nov 07, 2014 | 85.54 | 85.87 | 85.37 | 85.78 | 166,569 | +0.11(+0.13%) |
Nov 06, 2014 | 85.31 | 85.67 | 85.06 | 85.67 | 181,914 | +0.36(+0.42%) |
Nov 05, 2014 | 85.51 | 85.51 | 84.98 | 85.31 | 335,219 | +0.45(+0.53%) |
Nov 04, 2014 | 85.11 | 85.33 | 84.53 | 84.86 | 223,945 | -0.41(-0.48%) |
Nov 03, 2014 | 85.42 | 85.77 | 85.03 | 85.27 | 460,865 | +0.08(+0.10%) |
Oct 31, 2014 | 85.47 | 85.47 | 84.64 | 85.19 | 401,972 | +1.15(+1.37%) |
Oct 30, 2014 | 83.45 | 84.31 | 83.31 | 84.04 | 147,131 | +0.33(+0.39%) |
Oct 29, 2014 | 83.97 | 84.02 | 83.09 | 83.71 | 444,049 | -0.12(-0.15%) |
Oct 28, 2014 | 82.42 | 83.84 | 82.35 | 83.84 | 196,419 | +1.78(+2.16%) |
Oct 27, 2014 | 81.86 | 82.09 | 82.19 | 82.06 | 174,113 | -0.13(-0.16%) |
Oct 24, 2014 | 81.99 | 82.26 | 81.62 | 82.19 | 116,560 | +0.22(+0.27%) |
Oct 23, 2014 | 81.48 | 82.46 | 81.44 | 81.97 | 200,032 | +1.21(+1.49%) |
Oct 22, 2014 | 81.77 | 82.08 | 80.74 | 80.76 | 309,702 | -0.79(-0.97%) |
Oct 21, 2014 | 80.42 | 81.62 | 80.26 | 81.56 | 330,500 | +1.66(+2.08%) |
Oct 20, 2014 | 78.92 | 79.89 | 78.92 | 79.89 | 217,392 | +0.78(+0.99%) |
Oct 17, 2014 | 79.76 | 80.06 | 78.77 | 79.11 | 341,047 | +0.33(+0.41%) |
Oct 16, 2014 | 76.87 | 79.10 | 76.63 | 78.79 | 426,235 | +0.85(+1.09%) |
Oct 15, 2014 | 77.01 | 78.29 | 76.12 | 77.94 | 655,139 | +0.01(+0.01%) |
Oct 14, 2014 | 77.47 | 78.82 | 77.47 | 77.93 | 324,622 | +0.69(+0.90%) |
Oct 13, 2014 | 77.93 | 78.52 | 77.16 | 77.24 | 324,309 | -0.64(-0.82%) |
Oct 10, 2014 | 78.63 | 79.31 | 77.84 | 77.87 | 352,211 | -1.07(-1.35%) |
Oct 09, 2014 | 80.86 | 80.86 | 78.92 | 78.94 | 271,596 | -1.89(-2.34%) |
Oct 08, 2014 | 79.44 | 80.87 | 78.93 | 80.83 | 252,712 | +1.25(+1.57%) |
Oct 07, 2014 | 80.35 | 80.63 | 79.58 | 79.58 | 160,326 | -1.25(-1.55%) |
Oct 06, 2014 | 81.38 | 81.46 | 80.68 | 80.84 | 209,638 | -0.29(-0.35%) |
Oct 03, 2014 | 81.03 | 81.43 | 80.72 | 81.12 | 291,118 | +0.61(+0.76%) |
Oct 02, 2014 | 80.14 | 80.81 | 79.40 | 80.51 | 276,841 | +0.34(+0.43%) |
Oct 01, 2014 | 81.05 | 81.20 | 79.97 | 80.17 | 449,349 | -1.08(-1.32%) |
Sep 30, 2014 | 82.13 | 82.13 | 81.25 | 81.25 | 189,194 | -0.94(-1.15%) |
Sep 29, 2014 | 81.66 | 82.42 | 81.47 | 82.19 | 125,643 | -0.28(-0.34%) |
Sep 26, 2014 | 82.14 | 82.54 | 81.85 | 82.47 | 193,498 | +0.54(+0.66%) |
Sep 25, 2014 | 82.79 | 82.86 | 81.66 | 81.93 | 196,846 | -1.12(-1.34%) |
Sep 24, 2014 | 82.71 | 83.17 | 82.34 | 83.05 | 232,511 | +0.36(+0.43%) |
Sep 23, 2014 | 83.18 | 83.53 | 82.69 | 82.69 | 225,853 | -0.77(-0.93%) |
Sep 22, 2014 | 84.28 | 84.37 | 83.37 | 83.46 | 169,529 | -1.13(-1.34%) |
Sep 19, 2014 | 85.66 | 85.84 | 84.42 | 84.59 | 125,431 | -0.70(-0.82%) |
Sep 18, 2014 | 85.33 | 85.48 | 85.12 | 85.29 | 152,870 | +0.26(+0.31%) |
Sep 17, 2014 | 85.06 | 85.47 | 84.70 | 85.03 | 142,756 | +0.02(+0.03%) |
Sep 16, 2014 | 84.38 | 85.18 | 84.32 | 85.01 | 161,139 | +0.42(+0.49%) |
Sep 15, 2014 | 85.16 | 85.22 | 84.47 | 84.59 | 147,941 | -0.52(-0.61%) |
Sep 12, 2014 | 85.90 | 85.90 | 84.92 | 85.11 | 143,396 | -0.86(-0.99%) |
Sep 11, 2014 | 85.03 | 85.97 | 85.03 | 85.97 | 152,557 | +0.48(+0.56%) |
Sep 10, 2014 | 85.21 | 85.55 | 84.89 | 85.49 | 105,528 | +0.23(+0.27%) |
Sep 09, 2014 | 86.04 | 86.04 | 85.19 | 85.26 | 140,822 | -0.84(-0.97%) |
Sep 08, 2014 | 86.13 | 86.37 | 85.74 | 86.10 | 120,024 | -0.07(-0.09%) |
Sep 05, 2014 | 85.72 | 86.19 | 85.49 | 86.17 | 109,738 | +0.27(+0.31%) |
Sep 04, 2014 | 86.29 | 86.68 | 85.73 | 85.90 | 241,219 | -0.24(-0.28%) |
Sep 03, 2014 | 86.79 | 86.84 | 86.07 | 86.15 | 118,783 | -0.25(-0.29%) |
Sep 02, 2014 | 86.28 | 86.61 | 86.15 | 86.40 | 186,945 | +0.39(+0.45%) |
Aug 29, 2014 | 85.87 | 86.01 | 86.01 | 86.01 | 100,052 | +0.43(+0.50%) |
Aug 28, 2014 | 85.60 | 85.77 | 85.39 | 85.58 | 153,247 | -0.26(-0.30%) |
Aug 27, 2014 | 85.98 | 86.08 | 85.74 | 85.84 | 497,268 | -0.13(-0.15%) |
Aug 26, 2014 | 85.70 | 86.02 | 85.66 | 85.97 | 103,680 | +0.40(+0.47%) |
Aug 25, 2014 | 85.65 | 85.83 | 85.34 | 85.57 | 226,309 | +0.33(+0.39%) |
Aug 22, 2014 | 85.20 | 85.47 | 84.91 | 85.24 | 187,636 | -0.02(-0.03%) |
Aug 21, 2014 | 84.97 | 85.37 | 84.67 | 85.26 | 135,033 | +0.23(+0.27%) |
Aug 20, 2014 | 84.63 | 85.10 | 84.63 | 85.03 | 149,030 | -0.03(-0.04%) |
Aug 19, 2014 | 84.76 | 85.17 | 84.76 | 85.07 | 195,708 | +0.39(+0.46%) |
Aug 18, 2014 | 84.32 | 84.69 | 84.14 | 84.67 | 132,433 | +0.98(+1.17%) |
Aug 15, 2014 | 84.24 | 84.24 | 83.02 | 83.70 | 148,157 | -0.04(-0.05%) |
Aug 14, 2014 | 83.45 | 83.81 | 83.43 | 83.74 | 90,156 | +0.33(+0.40%) |
Aug 13, 2014 | 83.00 | 83.50 | 82.88 | 83.40 | 102,891 | +0.68(+0.83%) |
Aug 12, 2014 | 82.86 | 83.19 | 82.41 | 82.72 | 117,799 | -0.33(-0.40%) |
Aug 11, 2014 | 82.92 | 83.55 | 82.78 | 83.05 | 167,027 | +0.50(+0.60%) |
Aug 08, 2014 | 81.83 | 82.48 | 81.73 | 82.56 | 118,296 | +0.87(+1.07%) |
Aug 07, 2014 | 82.32 | 82.47 | 81.47 | 81.69 | 126,871 | -0.29(-0.35%) |
Aug 06, 2014 | 81.37 | 82.37 | 81.37 | 81.97 | 139,473 | +0.20(+0.24%) |
Aug 05, 2014 | 81.82 | 82.46 | 81.43 | 81.78 | 335,747 | -0.31(-0.38%) |
Aug 04, 2014 | 81.92 | 82.20 | 81.18 | 82.08 | 160,928 | +0.37(+0.46%) |
Aug 01, 2014 | 81.70 | 82.11 | 81.10 | 81.71 | 227,913 | -0.11(-0.14%) |
Jul 31, 2014 | 82.92 | 83.07 | 81.82 | 81.82 | 213,850 | -1.65(-1.98%) |
Jul 30, 2014 | 83.90 | 83.99 | 83.21 | 83.48 | 108,958 | +0.06(+0.07%) |
Jul 29, 2014 | 83.95 | 84.15 | 83.42 | 83.42 | 101,005 | -0.32(-0.38%) |
Jul 28, 2014 | 84.10 | 84.10 | 83.27 | 83.74 | 170,980 | -0.24(-0.28%) |
Jul 25, 2014 | 84.06 | 84.30 | 83.85 | 83.97 | 191,774 | -0.64(-0.76%) |
Jul 24, 2014 | 84.81 | 85.00 | 84.48 | 84.62 | 113,954 | -0.03(-0.04%) |
Jul 23, 2014 | 84.78 | 84.87 | 84.36 | 84.65 | 132,689 | -0.10(-0.12%) |
Jul 22, 2014 | 84.62 | 84.98 | 84.56 | 84.75 | 92,010 | +0.54(+0.64%) |
Jul 21, 2014 | 84.15 | 84.37 | 83.86 | 84.21 | 142,160 | -0.41(-0.48%) |
Jul 18, 2014 | 83.62 | 84.65 | 83.54 | 84.62 | 104,308 | +1.16(+1.39%) |
Jul 17, 2014 | 83.93 | 84.59 | 83.38 | 83.46 | 205,999 | -1.11(-1.31%) |
Jul 16, 2014 | 84.96 | 85.03 | 84.24 | 84.57 | 147,355 | -0.02(-0.02%) |
Jul 15, 2014 | 84.85 | 85.22 | 84.23 | 84.59 | 148,017 | -0.34(-0.40%) |
Jul 14, 2014 | 85.52 | 85.52 | 84.83 | 84.93 | 116,323 | +0.31(+0.37%) |
Jul 11, 2014 | 84.67 | 84.82 | 84.31 | 84.62 | 94,219 | -0.19(-0.22%) |
Jul 10, 2014 | 83.89 | 85.13 | 83.82 | 84.81 | 145,462 | -0.53(-0.62%) |
Jul 09, 2014 | 85.49 | 85.66 | 85.11 | 85.33 | 115,046 | +0.10(+0.11%) |
Jul 08, 2014 | 85.74 | 85.83 | 84.85 | 85.24 | 154,318 | -0.61(-0.71%) |
Jul 07, 2014 | 86.60 | 86.60 | 85.85 | 85.85 | 188,707 | -0.98(-1.13%) |
Jul 03, 2014 | 86.64 | 86.83 | 86.83 | 86.83 | 122,886 | +0.55(+0.64%) |
Jul 02, 2014 | 86.59 | 86.80 | 86.17 | 86.27 | 224,400 | -0.29(-0.33%) |