Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.15 | 86.22 | 85.27 | 85.34 | 2,117,800 | +0.07(+0.08%) |
Jun 29, 2015 | 86.35 | 86.51 | 85.17 | 85.27 | 2,820,352 | -1.57(-1.81%) |
Jun 26, 2015 | 85.39 | 87.27 | 83.55 | 86.84 | 3,137,213 | +1.17(+1.36%) |
Jun 25, 2015 | 86.03 | 86.88 | 85.26 | 85.67 | 7,410,469 | -2.07(-2.36%) |
Jun 24, 2015 | 88.53 | 88.60 | 87.73 | 87.74 | 1,690,771 | -0.98(-1.11%) |
Jun 23, 2015 | 88.79 | 89.40 | 88.31 | 88.72 | 1,019,625 | +0.23(+0.26%) |
Jun 22, 2015 | 88.78 | 88.99 | 88.23 | 88.49 | 1,051,874 | +0.10(+0.11%) |
Jun 19, 2015 | 89.39 | 89.64 | 88.34 | 88.39 | 1,636,038 | -1.38(-1.53%) |
Jun 18, 2015 | 88.52 | 89.92 | 88.52 | 89.77 | 1,466,446 | +1.11(+1.25%) |
Jun 17, 2015 | 88.83 | 89.07 | 88.06 | 88.66 | 1,173,822 | +0.04(+0.05%) |
Jun 16, 2015 | 87.82 | 88.82 | 87.73 | 88.62 | 1,402,807 | +0.71(+0.81%) |
Jun 15, 2015 | 87.11 | 88.29 | 86.97 | 87.91 | 1,719,009 | -0.04(-0.05%) |
Jun 12, 2015 | 88.04 | 88.32 | 87.61 | 87.95 | 993,163 | -0.43(-0.48%) |
Jun 11, 2015 | 87.61 | 88.63 | 87.55 | 88.37 | 1,215,100 | +0.78(+0.89%) |
Jun 10, 2015 | 86.86 | 88.02 | 86.74 | 87.60 | 1,699,178 | +1.28(+1.49%) |
Jun 09, 2015 | 86.11 | 86.52 | 85.59 | 86.31 | 3,217,297 | +0.18(+0.21%) |
Jun 08, 2015 | 87.22 | 87.60 | 86.11 | 86.13 | 1,732,746 | -1.15(-1.32%) |
Jun 05, 2015 | 88.43 | 88.81 | 87.06 | 87.28 | 2,495,780 | -0.94(-1.07%) |
Jun 04, 2015 | 88.38 | 89.12 | 88.11 | 88.22 | 1,805,807 | -0.89(-1.00%) |
Jun 03, 2015 | 89.13 | 89.26 | 88.63 | 89.12 | 1,328,411 | +0.43(+0.48%) |
Jun 02, 2015 | 88.46 | 89.01 | 88.23 | 88.69 | 1,092,342 | +0.00(+0.00%) |
Jun 01, 2015 | 89.07 | 89.20 | 88.39 | 88.69 | 1,193,881 | -0.09(-0.10%) |
May 29, 2015 | 89.47 | 89.62 | 88.75 | 88.78 | 1,412,256 | -0.92(-1.02%) |
May 28, 2015 | 89.19 | 89.77 | 88.93 | 89.70 | 1,016,627 | +0.19(+0.21%) |
May 27, 2015 | 89.40 | 89.64 | 89.06 | 89.51 | 1,452,356 | +0.48(+0.53%) |
May 26, 2015 | 90.30 | 90.55 | 88.93 | 89.03 | 2,476,700 | -1.57(-1.73%) |
May 22, 2015 | 90.70 | 90.60 | 90.60 | 90.60 | 1,862,222 | -0.20(-0.22%) |
May 21, 2015 | 90.75 | 91.02 | 90.47 | 90.80 | 1,249,294 | -0.18(-0.19%) |
May 20, 2015 | 90.77 | 91.12 | 90.37 | 90.97 | 996,547 | +0.14(+0.16%) |
May 19, 2015 | 90.88 | 91.02 | 90.38 | 90.83 | 1,167,017 | +0.17(+0.18%) |
May 18, 2015 | 90.31 | 90.79 | 90.17 | 90.67 | 1,393,664 | +0.49(+0.55%) |
May 15, 2015 | 90.37 | 90.76 | 90.00 | 90.17 | 1,047,010 | -0.37(-0.41%) |
May 14, 2015 | 89.84 | 90.57 | 89.64 | 90.54 | 1,659,462 | +1.16(+1.30%) |
May 13, 2015 | 89.26 | 89.82 | 89.13 | 89.38 | 1,590,720 | +0.13(+0.14%) |
May 12, 2015 | 89.86 | 90.28 | 88.92 | 89.26 | 2,243,702 | -1.03(-1.14%) |
May 11, 2015 | 90.37 | 90.70 | 90.00 | 90.28 | 1,140,430 | -0.42(-0.46%) |
May 08, 2015 | 90.38 | 90.72 | 90.12 | 90.70 | 1,065,937 | +0.94(+1.05%) |
May 07, 2015 | 89.29 | 90.03 | 88.77 | 89.76 | 1,462,111 | +0.61(+0.68%) |
May 06, 2015 | 89.53 | 89.63 | 88.61 | 89.15 | 1,238,040 | -0.13(-0.15%) |
May 05, 2015 | 89.17 | 89.82 | 89.05 | 89.28 | 1,518,166 | -0.30(-0.34%) |
May 04, 2015 | 89.78 | 90.08 | 89.45 | 89.58 | 1,715,340 | -0.16(-0.18%) |
May 01, 2015 | 89.53 | 89.88 | 89.22 | 89.74 | 957,235 | +0.53(+0.60%) |
Apr 30, 2015 | 90.26 | 90.67 | 88.97 | 89.21 | 1,739,242 | -0.88(-0.97%) |
Apr 29, 2015 | 90.52 | 90.77 | 89.82 | 90.08 | 1,538,543 | -0.60(-0.66%) |
Apr 28, 2015 | 89.60 | 90.95 | 89.60 | 90.68 | 1,578,171 | +0.73(+0.82%) |
Apr 27, 2015 | 90.82 | 90.87 | 89.76 | 89.95 | 1,854,422 | -0.53(-0.58%) |
Apr 24, 2015 | 90.47 | 90.72 | 90.05 | 90.47 | 1,684,372 | +0.17(+0.18%) |
Apr 23, 2015 | 89.70 | 90.56 | 89.58 | 90.31 | 2,056,222 | +0.38(+0.42%) |
Apr 22, 2015 | 90.28 | 91.12 | 89.12 | 89.93 | 3,079,796 | -0.96(-1.05%) |
Apr 21, 2015 | 92.73 | 92.83 | 90.73 | 90.89 | 3,463,939 | -1.79(-1.93%) |
Apr 20, 2015 | 92.38 | 92.96 | 92.35 | 92.68 | 1,251,966 | +0.85(+0.93%) |
Apr 17, 2015 | 92.98 | 93.14 | 91.52 | 91.83 | 1,882,958 | -1.86(-1.98%) |
Apr 16, 2015 | 93.21 | 93.93 | 92.73 | 93.69 | 1,399,339 | +0.42(+0.45%) |
Apr 15, 2015 | 93.43 | 93.91 | 93.18 | 93.28 | 1,029,561 | -0.03(-0.04%) |
Apr 14, 2015 | 92.95 | 93.37 | 92.43 | 93.31 | 1,419,482 | -0.03(-0.03%) |
Apr 13, 2015 | 93.09 | 93.87 | 93.09 | 93.33 | 886,557 | +0.03(+0.04%) |
Apr 10, 2015 | 93.21 | 93.48 | 92.96 | 93.30 | 788,185 | +0.12(+0.13%) |
Apr 09, 2015 | 92.73 | 93.36 | 92.53 | 93.18 | 1,072,396 | +0.43(+0.47%) |
Apr 08, 2015 | 92.68 | 93.33 | 92.48 | 92.75 | 1,614,941 | -0.09(-0.10%) |
Apr 07, 2015 | 92.78 | 93.29 | 92.66 | 92.84 | 1,285,578 | +0.08(+0.08%) |
Apr 06, 2015 | 92.07 | 93.23 | 91.83 | 92.77 | 1,157,742 | +0.05(+0.05%) |
Apr 02, 2015 | 92.51 | 92.72 | 92.72 | 92.72 | 1,403,832 | +0.18(+0.19%) |
Apr 01, 2015 | 93.77 | 93.98 | 92.33 | 92.54 | 1,699,792 | -0.42(-0.45%) |
Mar 31, 2015 | 92.75 | 93.39 | 92.28 | 92.96 | 1,356,676 | -0.60(-0.64%) |
Mar 30, 2015 | 92.89 | 93.98 | 92.76 | 93.56 | 1,152,601 | +1.09(+1.18%) |
Mar 27, 2015 | 92.42 | 92.80 | 92.08 | 92.47 | 1,470,290 | +0.24(+0.26%) |
Mar 26, 2015 | 91.88 | 92.73 | 91.88 | 92.23 | 1,300,710 | -0.27(-0.30%) |
Mar 25, 2015 | 93.02 | 93.66 | 92.50 | 92.50 | 1,413,731 | -0.63(-0.68%) |
Mar 24, 2015 | 93.78 | 94.24 | 93.13 | 93.13 | 1,245,677 | -0.99(-1.05%) |
Mar 23, 2015 | 94.36 | 95.08 | 94.12 | 94.12 | 2,946,957 | +0.00(+0.00%) |
Mar 20, 2015 | 94.19 | 94.61 | 94.01 | 94.12 | 4,541,454 | -0.12(-0.12%) |
Mar 19, 2015 | 95.06 | 95.38 | 94.02 | 94.23 | 1,875,216 | -0.89(-0.93%) |
Mar 18, 2015 | 93.92 | 95.54 | 93.37 | 95.12 | 1,881,628 | +1.15(+1.23%) |
Mar 17, 2015 | 93.95 | 94.35 | 93.42 | 93.97 | 1,506,072 | -0.53(-0.56%) |
Mar 16, 2015 | 92.95 | 94.63 | 92.74 | 94.50 | 1,527,610 | +1.87(+2.02%) |
Mar 13, 2015 | 93.28 | 93.39 | 92.13 | 92.62 | 1,595,116 | -0.79(-0.84%) |
Mar 12, 2015 | 92.44 | 93.50 | 92.35 | 93.41 | 1,088,295 | +1.55(+1.69%) |
Mar 11, 2015 | 91.27 | 92.15 | 91.27 | 91.86 | 1,060,819 | +0.59(+0.64%) |
Mar 10, 2015 | 92.63 | 92.85 | 91.26 | 91.27 | 1,360,910 | -2.25(-2.41%) |
Mar 09, 2015 | 92.96 | 93.81 | 92.77 | 93.53 | 961,926 | +0.70(+0.76%) |
Mar 06, 2015 | 93.74 | 94.34 | 92.67 | 92.82 | 1,781,127 | -1.00(-1.07%) |
Mar 05, 2015 | 93.34 | 93.95 | 93.19 | 93.83 | 997,707 | +0.49(+0.52%) |
Mar 04, 2015 | 94.29 | 94.36 | 93.12 | 93.34 | 1,550,735 | -1.02(-1.08%) |
Mar 03, 2015 | 94.37 | 94.89 | 93.99 | 94.36 | 1,377,275 | -0.45(-0.47%) |
Mar 02, 2015 | 94.50 | 95.05 | 94.17 | 94.80 | 1,495,563 | +0.30(+0.32%) |
Feb 27, 2015 | 95.33 | 95.41 | 94.49 | 94.50 | 1,623,591 | -0.64(-0.67%) |
Feb 26, 2015 | 94.59 | 95.23 | 94.46 | 95.14 | 1,307,285 | +0.46(+0.48%) |
Feb 25, 2015 | 94.53 | 95.27 | 94.53 | 94.69 | 1,412,569 | -0.23(-0.24%) |
Feb 24, 2015 | 94.05 | 95.07 | 93.92 | 94.92 | 1,697,659 | +0.79(+0.84%) |
Feb 23, 2015 | 94.70 | 94.76 | 93.79 | 94.13 | 1,584,171 | -0.78(-0.82%) |
Feb 20, 2015 | 94.15 | 95.10 | 93.64 | 94.91 | 1,498,574 | +0.48(+0.51%) |
Feb 19, 2015 | 94.07 | 94.73 | 93.83 | 94.43 | 926,499 | +0.17(+0.18%) |
Feb 18, 2015 | 94.42 | 94.49 | 93.71 | 94.26 | 1,044,054 | -0.17(-0.18%) |
Feb 17, 2015 | 94.13 | 94.79 | 93.62 | 94.42 | 1,481,347 | +0.71(+0.76%) |
Feb 13, 2015 | 93.24 | 93.71 | 93.71 | 93.71 | 734,089 | +0.07(+0.08%) |
Feb 12, 2015 | 93.28 | 93.72 | 93.10 | 93.63 | 980,128 | +0.41(+0.44%) |
Feb 11, 2015 | 92.81 | 93.50 | 92.57 | 93.22 | 941,054 | +0.59(+0.64%) |
Feb 10, 2015 | 93.67 | 93.67 | 92.53 | 92.63 | 1,463,972 | -0.18(-0.20%) |
Feb 09, 2015 | 92.90 | 93.30 | 92.60 | 92.81 | 1,037,187 | -0.75(-0.81%) |
Feb 06, 2015 | 94.09 | 94.36 | 93.40 | 93.57 | 1,560,936 | -0.18(-0.19%) |
Feb 05, 2015 | 92.20 | 93.97 | 91.92 | 93.75 | 1,668,721 | +1.23(+1.33%) |
Feb 04, 2015 | 91.89 | 93.08 | 91.54 | 92.52 | 1,820,422 | +0.51(+0.55%) |
Feb 03, 2015 | 91.22 | 92.06 | 90.78 | 92.02 | 1,520,749 | +1.41(+1.56%) |
Feb 02, 2015 | 89.44 | 90.72 | 88.88 | 90.61 | 2,082,117 | +1.12(+1.25%) |
Jan 30, 2015 | 90.50 | 90.89 | 89.41 | 89.49 | 2,639,507 | -1.80(-1.97%) |
Jan 29, 2015 | 90.84 | 91.35 | 89.88 | 91.29 | 1,790,882 | +0.69(+0.76%) |
Jan 28, 2015 | 92.86 | 93.58 | 90.53 | 90.60 | 2,424,806 | -1.66(-1.80%) |
Jan 27, 2015 | 93.17 | 93.23 | 92.25 | 92.26 | 1,927,043 | -1.33(-1.42%) |
Jan 26, 2015 | 93.24 | 93.85 | 92.79 | 93.58 | 1,425,887 | +0.02(+0.02%) |
Jan 23, 2015 | 94.07 | 94.26 | 93.34 | 93.57 | 1,302,484 | -0.46(-0.48%) |
Jan 22, 2015 | 92.57 | 94.14 | 91.81 | 94.02 | 2,220,118 | +2.40(+2.61%) |
Jan 21, 2015 | 91.45 | 92.07 | 90.81 | 91.63 | 1,451,016 | +0.06(+0.06%) |
Jan 20, 2015 | 92.95 | 93.15 | 91.05 | 91.57 | 1,680,771 | -1.06(-1.15%) |
Jan 16, 2015 | 90.90 | 92.70 | 90.90 | 92.63 | 1,769,530 | +1.60(+1.76%) |
Jan 15, 2015 | 91.57 | 92.21 | 90.84 | 91.03 | 1,624,288 | -0.02(-0.03%) |
Jan 14, 2015 | 89.11 | 91.84 | 89.11 | 91.06 | 2,102,023 | -1.92(-2.07%) |
Jan 13, 2015 | 93.78 | 94.69 | 92.54 | 92.98 | 1,948,951 | +0.14(+0.15%) |
Jan 12, 2015 | 93.83 | 94.35 | 92.48 | 92.84 | 1,461,937 | -1.14(-1.21%) |
Jan 09, 2015 | 94.98 | 95.35 | 93.84 | 93.97 | 1,627,437 | -1.35(-1.42%) |
Jan 08, 2015 | 94.49 | 95.53 | 94.33 | 95.33 | 1,627,165 | +1.52(+1.62%) |
Jan 07, 2015 | 93.34 | 93.89 | 92.72 | 93.81 | 1,894,372 | +1.32(+1.43%) |
Jan 06, 2015 | 93.72 | 93.83 | 92.08 | 92.49 | 2,133,710 | -0.82(-0.88%) |
Jan 05, 2015 | 95.09 | 95.09 | 93.05 | 93.31 | 1,850,291 | -1.55(-1.63%) |
Jan 02, 2015 | 95.64 | 95.96 | 94.17 | 94.86 | 1,031,872 | -0.36(-0.38%) |
Dec 31, 2014 | 96.49 | 95.23 | 95.23 | 95.23 | 1,049,440 | -1.15(-1.20%) |
Dec 30, 2014 | 96.48 | 96.78 | 95.85 | 96.38 | 805,335 | -0.17(-0.17%) |
Dec 29, 2014 | 96.20 | 97.38 | 96.17 | 96.54 | 842,420 | +0.22(+0.22%) |
Dec 26, 2014 | 96.38 | 96.70 | 96.06 | 96.33 | 687,316 | +0.15(+0.16%) |
Dec 24, 2014 | 96.39 | 96.18 | 96.18 | 96.18 | 561,937 | -0.15(-0.15%) |
Dec 23, 2014 | 95.96 | 96.55 | 95.59 | 96.33 | 1,430,224 | +0.72(+0.75%) |
Dec 22, 2014 | 95.08 | 95.79 | 95.02 | 95.61 | 1,440,054 | +0.53(+0.56%) |
Dec 19, 2014 | 95.23 | 95.57 | 93.71 | 95.08 | 3,006,015 | +0.13(+0.14%) |
Dec 18, 2014 | 94.22 | 94.94 | 93.86 | 94.94 | 1,967,550 | +1.53(+1.64%) |
Dec 17, 2014 | 92.03 | 93.54 | 91.93 | 93.41 | 2,454,454 | +1.62(+1.76%) |
Dec 16, 2014 | 92.34 | 93.73 | 91.79 | 91.79 | 1,932,311 | -0.71(-0.77%) |
Dec 15, 2014 | 93.58 | 94.24 | 92.09 | 92.51 | 2,726,279 | -0.89(-0.95%) |
Dec 12, 2014 | 94.27 | 95.12 | 93.34 | 93.39 | 1,797,399 | -1.46(-1.54%) |
Dec 11, 2014 | 95.08 | 95.78 | 94.65 | 94.85 | 1,775,631 | +0.18(+0.19%) |
Dec 10, 2014 | 95.03 | 96.25 | 94.62 | 94.67 | 1,913,819 | -0.98(-1.03%) |
Dec 09, 2014 | 96.06 | 96.46 | 95.31 | 95.65 | 1,554,904 | -1.25(-1.29%) |
Dec 08, 2014 | 95.88 | 97.16 | 95.69 | 96.91 | 1,823,209 | +1.24(+1.30%) |
Dec 05, 2014 | 95.82 | 96.36 | 95.29 | 95.66 | 1,507,854 | -0.05(-0.05%) |
Dec 04, 2014 | 95.67 | 95.92 | 95.22 | 95.71 | 1,630,370 | +0.37(+0.39%) |
Dec 03, 2014 | 94.63 | 95.48 | 94.25 | 95.34 | 2,314,604 | +0.58(+0.61%) |
Dec 02, 2014 | 94.64 | 94.86 | 94.33 | 94.76 | 1,702,761 | +0.09(+0.10%) |
Dec 01, 2014 | 93.95 | 94.97 | 93.95 | 94.67 | 1,772,984 | +0.44(+0.46%) |
Nov 28, 2014 | 94.12 | 94.81 | 93.92 | 94.23 | 703,643 | +0.26(+0.27%) |
Nov 26, 2014 | 93.80 | 93.98 | 93.98 | 93.98 | 1,277,781 | +0.40(+0.42%) |
Nov 25, 2014 | 93.62 | 93.77 | 93.04 | 93.58 | 2,052,096 | +0.13(+0.14%) |
Nov 24, 2014 | 93.17 | 93.48 | 92.97 | 93.45 | 1,423,077 | +0.68(+0.74%) |
Nov 21, 2014 | 93.51 | 93.72 | 92.51 | 92.77 | 1,958,292 | -0.10(-0.11%) |
Nov 20, 2014 | 91.84 | 93.07 | 91.84 | 92.87 | 1,673,334 | +0.30(+0.32%) |
Nov 19, 2014 | 91.47 | 92.58 | 91.35 | 92.57 | 2,365,508 | +0.90(+0.98%) |
Nov 18, 2014 | 91.25 | 92.11 | 91.25 | 91.67 | 1,245,196 | +0.07(+0.08%) |
Nov 17, 2014 | 91.03 | 91.67 | 90.94 | 91.60 | 1,331,908 | +0.43(+0.47%) |
Nov 14, 2014 | 91.09 | 91.95 | 90.98 | 91.17 | 2,027,076 | -0.02(-0.03%) |
Nov 13, 2014 | 91.62 | 91.75 | 90.90 | 91.19 | 1,535,583 | -0.10(-0.11%) |
Nov 12, 2014 | 91.13 | 91.37 | 90.98 | 91.29 | 1,196,100 | -0.21(-0.23%) |
Nov 11, 2014 | 91.86 | 92.09 | 91.44 | 91.50 | 891,806 | -0.40(-0.44%) |
Nov 10, 2014 | 91.40 | 91.90 | 91.10 | 91.90 | 1,247,942 | +0.58(+0.63%) |
Nov 07, 2014 | 91.11 | 91.56 | 91.02 | 91.33 | 1,221,930 | +0.07(+0.07%) |
Nov 06, 2014 | 91.07 | 91.32 | 90.69 | 91.26 | 947,784 | +0.19(+0.21%) |
Nov 05, 2014 | 91.24 | 91.24 | 90.14 | 91.07 | 1,610,953 | +0.63(+0.70%) |
Nov 04, 2014 | 89.77 | 90.97 | 89.75 | 90.44 | 2,536,827 | +0.77(+0.85%) |
Nov 03, 2014 | 90.22 | 90.40 | 89.43 | 89.67 | 1,555,304 | -0.41(-0.46%) |
Oct 31, 2014 | 90.52 | 90.77 | 89.93 | 90.08 | 2,087,616 | +0.28(+0.31%) |
Oct 30, 2014 | 89.31 | 90.34 | 88.99 | 89.80 | 1,277,706 | +0.49(+0.54%) |
Oct 29, 2014 | 89.73 | 90.01 | 88.80 | 89.31 | 1,509,074 | -0.55(-0.61%) |
Oct 28, 2014 | 89.61 | 89.87 | 89.20 | 89.87 | 1,595,376 | +0.72(+0.80%) |
Oct 27, 2014 | 87.79 | 89.25 | 88.10 | 89.15 | 1,951,627 | +1.05(+1.19%) |
Oct 24, 2014 | 86.85 | 88.14 | 86.81 | 88.10 | 1,437,531 | +1.24(+1.42%) |
Oct 23, 2014 | 88.06 | 88.09 | 86.62 | 86.87 | 2,475,557 | -0.36(-0.42%) |
Oct 22, 2014 | 88.56 | 89.01 | 87.17 | 87.23 | 2,366,273 | -0.71(-0.81%) |
Oct 21, 2014 | 86.83 | 87.94 | 86.77 | 87.94 | 1,622,094 | +1.33(+1.53%) |
Oct 20, 2014 | 85.94 | 86.67 | 85.77 | 86.61 | 1,625,845 | +0.40(+0.46%) |
Oct 17, 2014 | 85.34 | 86.55 | 85.34 | 86.22 | 1,868,583 | +1.39(+1.64%) |
Oct 16, 2014 | 83.36 | 85.20 | 83.36 | 84.82 | 2,212,325 | -0.16(-0.18%) |
Oct 15, 2014 | 85.00 | 85.26 | 83.44 | 84.98 | 2,585,054 | -0.93(-1.08%) |
Oct 14, 2014 | 85.42 | 86.44 | 85.16 | 85.91 | 1,627,462 | +0.85(+1.00%) |
Oct 13, 2014 | 86.20 | 87.02 | 84.97 | 85.06 | 2,660,338 | -1.39(-1.61%) |
Oct 10, 2014 | 86.63 | 87.70 | 86.45 | 86.45 | 1,367,118 | -0.02(-0.02%) |
Oct 09, 2014 | 87.81 | 88.28 | 86.45 | 86.47 | 2,043,182 | -1.51(-1.71%) |
Oct 08, 2014 | 86.86 | 88.04 | 86.86 | 87.98 | 1,861,037 | +1.34(+1.54%) |
Oct 07, 2014 | 87.56 | 87.56 | 86.64 | 86.64 | 1,455,538 | -0.88(-1.01%) |
Oct 06, 2014 | 88.16 | 88.28 | 87.37 | 87.53 | 1,285,653 | -0.20(-0.23%) |
Oct 03, 2014 | 86.34 | 87.86 | 86.34 | 87.72 | 2,063,527 | +1.49(+1.73%) |
Oct 02, 2014 | 85.65 | 86.62 | 85.32 | 86.23 | 1,465,821 | +0.67(+0.78%) |
Oct 01, 2014 | 86.59 | 86.61 | 85.52 | 85.56 | 1,634,890 | -0.87(-1.00%) |
Sep 30, 2014 | 85.99 | 86.72 | 85.80 | 86.43 | 1,920,843 | +0.02(+0.03%) |
Sep 29, 2014 | 86.51 | 86.75 | 86.05 | 86.41 | 1,532,675 | -0.81(-0.93%) |
Sep 26, 2014 | 86.42 | 87.46 | 86.25 | 87.21 | 1,378,819 | +0.80(+0.93%) |
Sep 25, 2014 | 86.72 | 87.05 | 86.22 | 86.41 | 1,425,450 | -0.89(-1.02%) |
Sep 24, 2014 | 86.38 | 87.48 | 86.20 | 87.31 | 1,241,427 | +0.96(+1.11%) |
Sep 23, 2014 | 87.36 | 87.36 | 86.34 | 86.35 | 1,544,495 | -0.98(-1.13%) |
Sep 22, 2014 | 87.24 | 87.72 | 87.24 | 87.33 | 967,120 | -0.31(-0.36%) |
Sep 19, 2014 | 88.31 | 88.42 | 87.58 | 87.64 | 1,845,287 | -0.32(-0.36%) |
Sep 18, 2014 | 87.21 | 88.13 | 87.01 | 87.96 | 1,522,192 | +1.12(+1.29%) |
Sep 17, 2014 | 86.95 | 87.23 | 86.63 | 86.84 | 1,411,234 | +0.10(+0.11%) |
Sep 16, 2014 | 86.29 | 87.25 | 86.29 | 86.74 | 2,111,640 | +0.20(+0.23%) |
Sep 15, 2014 | 85.76 | 86.77 | 85.76 | 86.54 | 1,526,610 | +0.63(+0.73%) |
Sep 12, 2014 | 86.15 | 86.38 | 85.66 | 85.91 | 1,285,921 | -0.45(-0.52%) |
Sep 11, 2014 | 86.22 | 86.70 | 86.14 | 86.36 | 948,139 | -0.23(-0.26%) |
Sep 10, 2014 | 86.42 | 86.78 | 86.27 | 86.59 | 925,036 | +0.17(+0.20%) |
Sep 09, 2014 | 86.77 | 86.90 | 86.17 | 86.42 | 881,982 | -0.52(-0.59%) |
Sep 08, 2014 | 86.99 | 87.34 | 86.70 | 86.94 | 686,127 | +0.01(+0.01%) |
Sep 05, 2014 | 86.68 | 86.95 | 86.33 | 86.93 | 1,068,826 | +0.23(+0.26%) |
Sep 04, 2014 | 87.45 | 87.72 | 86.64 | 86.70 | 1,390,368 | -0.48(-0.54%) |
Sep 03, 2014 | 87.64 | 87.81 | 86.97 | 87.18 | 1,028,316 | -0.16(-0.19%) |
Sep 02, 2014 | 87.36 | 87.68 | 87.02 | 87.34 | 725,873 | +0.25(+0.28%) |
Aug 29, 2014 | 87.25 | 87.09 | 87.09 | 87.09 | 976,943 | +0.17(+0.20%) |
Aug 28, 2014 | 86.46 | 87.15 | 86.38 | 86.92 | 1,130,839 | +0.18(+0.21%) |
Aug 27, 2014 | 86.32 | 86.86 | 86.32 | 86.74 | 786,581 | +0.23(+0.27%) |
Aug 26, 2014 | 86.37 | 86.73 | 86.09 | 86.51 | 692,604 | +0.28(+0.32%) |
Aug 25, 2014 | 86.15 | 86.39 | 85.87 | 86.23 | 864,009 | +0.43(+0.50%) |
Aug 22, 2014 | 86.09 | 86.41 | 85.73 | 85.81 | 1,177,612 | -0.44(-0.51%) |
Aug 21, 2014 | 85.67 | 86.40 | 85.36 | 86.25 | 1,044,085 | +0.75(+0.88%) |
Aug 20, 2014 | 85.18 | 85.61 | 84.95 | 85.50 | 1,741,589 | +0.12(+0.14%) |
Aug 19, 2014 | 85.62 | 85.69 | 85.43 | 85.37 | 1,112,949 | +0.02(+0.02%) |
Aug 18, 2014 | 85.07 | 85.43 | 85.02 | 85.36 | 1,114,531 | +0.58(+0.69%) |
Aug 15, 2014 | 84.83 | 84.88 | 84.05 | 84.78 | 1,633,814 | +0.18(+0.21%) |
Aug 14, 2014 | 83.92 | 84.62 | 83.73 | 84.60 | 941,347 | +0.88(+1.05%) |
Aug 13, 2014 | 83.40 | 83.77 | 83.02 | 83.72 | 1,797,590 | +0.71(+0.86%) |
Aug 12, 2014 | 82.27 | 83.09 | 82.11 | 83.01 | 1,807,106 | +0.75(+0.91%) |
Aug 11, 2014 | 82.20 | 82.54 | 81.86 | 82.26 | 2,041,178 | +0.09(+0.11%) |
Aug 08, 2014 | 82.00 | 82.44 | 81.70 | 82.17 | 2,974,847 | +0.28(+0.34%) |
Aug 07, 2014 | 82.35 | 82.35 | 81.65 | 81.89 | 2,792,917 | -0.13(-0.16%) |
Aug 06, 2014 | 81.62 | 82.17 | 81.46 | 82.02 | 4,048,426 | +0.16(+0.19%) |
Aug 05, 2014 | 81.78 | 82.22 | 81.58 | 81.87 | 2,652,795 | -0.12(-0.15%) |
Aug 04, 2014 | 82.07 | 82.21 | 81.61 | 81.99 | 3,209,098 | -0.09(-0.11%) |
Aug 01, 2014 | 81.73 | 82.51 | 81.66 | 82.08 | 2,096,448 | +0.09(+0.11%) |
Jul 31, 2014 | 83.09 | 83.39 | 81.97 | 81.99 | 2,565,076 | -1.43(-1.71%) |
Jul 30, 2014 | 84.12 | 84.27 | 83.15 | 83.42 | 2,209,565 | -0.69(-0.82%) |
Jul 29, 2014 | 84.74 | 84.91 | 84.10 | 84.10 | 1,748,293 | -0.52(-0.61%) |
Jul 28, 2014 | 84.54 | 84.76 | 83.99 | 84.62 | 1,451,397 | -0.15(-0.17%) |
Jul 25, 2014 | 85.47 | 85.66 | 84.70 | 84.77 | 1,203,250 | -1.06(-1.24%) |
Jul 24, 2014 | 85.69 | 86.03 | 85.35 | 85.83 | 1,491,774 | +0.29(+0.34%) |
Jul 23, 2014 | 85.01 | 86.27 | 84.99 | 85.55 | 1,855,409 | +0.93(+1.09%) |
Jul 22, 2014 | 84.69 | 84.69 | 83.87 | 84.62 | 1,657,004 | -0.25(-0.29%) |
Jul 21, 2014 | 84.78 | 84.98 | 84.35 | 84.87 | 2,383,510 | +0.15(+0.17%) |
Jul 18, 2014 | 84.02 | 84.74 | 83.94 | 84.72 | 1,283,692 | +0.63(+0.76%) |
Jul 17, 2014 | 84.95 | 85.44 | 84.06 | 84.08 | 1,027,723 | -1.11(-1.30%) |
Jul 16, 2014 | 85.85 | 85.85 | 85.06 | 85.19 | 977,751 | -0.37(-0.43%) |
Jul 15, 2014 | 85.52 | 85.70 | 85.31 | 85.56 | 1,424,193 | +0.26(+0.31%) |
Jul 14, 2014 | 85.65 | 86.00 | 85.26 | 85.30 | 1,405,968 | +0.15(+0.18%) |
Jul 11, 2014 | 84.83 | 85.20 | 84.44 | 85.14 | 1,421,114 | +0.28(+0.33%) |
Jul 10, 2014 | 84.14 | 84.87 | 84.14 | 84.86 | 1,413,378 | -0.33(-0.39%) |
Jul 09, 2014 | 85.29 | 85.37 | 84.82 | 85.20 | 1,280,783 | +0.18(+0.21%) |
Jul 08, 2014 | 85.75 | 85.75 | 84.97 | 85.02 | 1,622,110 | -0.61(-0.71%) |
Jul 07, 2014 | 85.18 | 85.73 | 84.98 | 85.63 | 989,870 | +0.04(+0.05%) |
Jul 03, 2014 | 85.27 | 85.59 | 85.59 | 85.59 | 541,420 | +0.61(+0.72%) |
Jul 02, 2014 | 85.37 | 85.68 | 84.96 | 84.98 | 1,204,568 | -0.33(-0.38%) |