Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 84.79 | 85.51 | 84.73 | 85.30 | 1,112,695 | +0.90(+1.06%) |
Jun 30, 2014 | 84.11 | 84.60 | 84.08 | 84.41 | 979,955 | +0.25(+0.30%) |
Jun 27, 2014 | 84.07 | 84.51 | 83.87 | 84.16 | 1,408,198 | -0.01(-0.01%) |
Jun 26, 2014 | 84.88 | 84.88 | 84.03 | 84.16 | 989,616 | -0.66(-0.78%) |
Jun 25, 2014 | 84.82 | 85.06 | 84.53 | 84.82 | 1,134,940 | -0.20(-0.24%) |
Jun 24, 2014 | 85.21 | 85.85 | 84.95 | 85.03 | 873,961 | -0.46(-0.54%) |
Jun 23, 2014 | 85.62 | 85.83 | 85.24 | 85.49 | 743,525 | +0.00(+0.00%) |
Jun 20, 2014 | 86.26 | 88.41 | 85.41 | 85.49 | 1,599,154 | -0.24(-0.28%) |
Jun 19, 2014 | 85.30 | 85.94 | 85.13 | 85.73 | 1,155,900 | +0.42(+0.49%) |
Jun 18, 2014 | 85.02 | 85.43 | 84.56 | 85.31 | 982,757 | +0.29(+0.34%) |
Jun 17, 2014 | 83.90 | 85.11 | 83.82 | 85.02 | 947,186 | +0.67(+0.79%) |
Jun 16, 2014 | 84.70 | 84.71 | 84.07 | 84.35 | 1,114,881 | -0.22(-0.26%) |
Jun 13, 2014 | 84.53 | 84.76 | 84.36 | 84.57 | 927,158 | +0.12(+0.14%) |
Jun 12, 2014 | 84.88 | 85.20 | 84.38 | 84.45 | 915,247 | -0.37(-0.43%) |
Jun 11, 2014 | 85.04 | 85.30 | 84.62 | 84.82 | 1,074,499 | -0.63(-0.74%) |
Jun 10, 2014 | 85.11 | 85.54 | 85.11 | 85.45 | 813,482 | +0.05(+0.06%) |
Jun 06, 2014 | 85.12 | 85.47 | 85.09 | 85.40 | 1,241,517 | +0.33(+0.39%) |
Jun 05, 2014 | 85.04 | 85.09 | 84.51 | 85.07 | 1,327,430 | +0.28(+0.34%) |
Jun 04, 2014 | 83.75 | 84.89 | 83.64 | 84.78 | 1,245,844 | +1.07(+1.27%) |
Jun 03, 2014 | 84.18 | 84.29 | 83.56 | 83.72 | 1,094,200 | -0.56(-0.67%) |
Jun 02, 2014 | 84.51 | 84.69 | 84.20 | 84.28 | 885,121 | -0.14(-0.16%) |
May 30, 2014 | 84.32 | 84.49 | 84.03 | 84.42 | 1,471,868 | +0.13(+0.15%) |
May 29, 2014 | 84.07 | 84.45 | 83.67 | 84.29 | 1,050,560 | +0.39(+0.47%) |
May 28, 2014 | 84.10 | 84.25 | 83.49 | 83.90 | 1,185,585 | -0.23(-0.27%) |
May 27, 2014 | 84.16 | 84.34 | 83.91 | 84.12 | 993,113 | +0.36(+0.43%) |
May 23, 2014 | 84.01 | 83.77 | 83.77 | 83.77 | 922,024 | -0.08(-0.10%) |
May 22, 2014 | 84.02 | 84.21 | 83.78 | 83.85 | 499,901 | -0.07(-0.08%) |
May 21, 2014 | 83.91 | 84.19 | 83.62 | 83.91 | 931,769 | +0.34(+0.41%) |
May 20, 2014 | 83.73 | 83.84 | 83.20 | 83.57 | 875,552 | -0.16(-0.19%) |
May 19, 2014 | 83.15 | 83.86 | 83.09 | 83.73 | 869,870 | +0.33(+0.40%) |
May 16, 2014 | 83.16 | 83.47 | 82.80 | 83.40 | 976,773 | +0.14(+0.17%) |
May 15, 2014 | 83.29 | 83.55 | 82.85 | 83.26 | 1,331,635 | -0.33(-0.40%) |
May 14, 2014 | 84.04 | 84.25 | 83.35 | 83.59 | 1,286,434 | -0.61(-0.73%) |
May 13, 2014 | 83.86 | 84.25 | 83.58 | 84.21 | 803,558 | +0.39(+0.47%) |
May 12, 2014 | 83.89 | 84.03 | 83.62 | 83.81 | 1,009,062 | +0.25(+0.30%) |
May 09, 2014 | 83.01 | 83.63 | 82.90 | 83.56 | 1,381,442 | +0.44(+0.53%) |
May 08, 2014 | 83.77 | 84.08 | 83.08 | 83.12 | 1,729,120 | -0.85(-1.02%) |
May 07, 2014 | 83.24 | 84.16 | 82.90 | 83.98 | 2,003,047 | +1.05(+1.27%) |
May 06, 2014 | 83.02 | 83.33 | 82.78 | 82.93 | 1,527,780 | -0.26(-0.31%) |
May 05, 2014 | 82.98 | 83.33 | 82.35 | 83.19 | 934,850 | +0.11(+0.14%) |
May 02, 2014 | 82.84 | 83.67 | 82.83 | 83.07 | 1,293,612 | +0.04(+0.05%) |
May 01, 2014 | 83.16 | 83.64 | 82.85 | 83.03 | 1,883,471 | -0.25(-0.30%) |
Apr 30, 2014 | 83.55 | 83.56 | 82.10 | 83.29 | 1,890,271 | -0.22(-0.26%) |
Apr 29, 2014 | 83.00 | 83.59 | 82.61 | 83.51 | 1,404,095 | +0.94(+1.13%) |
Apr 28, 2014 | 83.10 | 83.50 | 82.28 | 82.57 | 1,887,647 | -0.12(-0.15%) |
Apr 25, 2014 | 83.12 | 83.20 | 82.50 | 82.69 | 1,699,235 | -0.43(-0.52%) |
Apr 24, 2014 | 82.88 | 83.15 | 82.54 | 83.12 | 1,644,736 | +0.52(+0.63%) |
Apr 23, 2014 | 82.24 | 82.94 | 82.09 | 82.60 | 1,339,377 | +0.36(+0.44%) |
Apr 22, 2014 | 82.15 | 82.50 | 81.91 | 82.24 | 1,490,350 | +0.19(+0.23%) |
Apr 21, 2014 | 82.21 | 82.37 | 81.86 | 82.06 | 1,187,343 | -0.11(-0.13%) |
Apr 17, 2014 | 82.42 | 82.16 | 82.16 | 82.16 | 1,239,112 | -0.35(-0.42%) |
Apr 16, 2014 | 82.20 | 82.52 | 81.77 | 82.51 | 1,341,713 | +1.03(+1.26%) |
Apr 15, 2014 | 80.99 | 81.49 | 80.62 | 81.49 | 2,058,472 | +0.49(+0.60%) |
Apr 14, 2014 | 81.26 | 81.64 | 80.44 | 81.00 | 1,396,198 | +0.16(+0.20%) |
Apr 11, 2014 | 80.57 | 81.38 | 80.04 | 80.84 | 2,613,422 | +0.59(+0.73%) |
Apr 10, 2014 | 80.75 | 81.17 | 80.25 | 80.25 | 1,921,459 | -0.43(-0.53%) |
Apr 09, 2014 | 79.84 | 80.71 | 79.44 | 80.68 | 1,173,315 | +1.08(+1.36%) |
Apr 08, 2014 | 79.47 | 79.81 | 79.40 | 79.60 | 1,293,559 | +0.15(+0.18%) |
Apr 07, 2014 | 80.13 | 80.36 | 79.42 | 79.45 | 1,132,690 | -0.63(-0.79%) |
Apr 04, 2014 | 80.84 | 81.09 | 80.06 | 80.09 | 1,500,590 | -0.48(-0.60%) |
Apr 03, 2014 | 80.62 | 80.97 | 80.33 | 80.57 | 1,743,865 | +0.13(+0.16%) |
Apr 02, 2014 | 80.57 | 80.85 | 80.22 | 80.44 | 2,082,274 | -0.21(-0.26%) |
Apr 01, 2014 | 80.83 | 81.02 | 80.16 | 80.65 | 1,672,779 | +0.02(+0.02%) |
Mar 31, 2014 | 80.31 | 80.67 | 80.18 | 80.63 | 1,501,824 | +0.95(+1.20%) |
Mar 28, 2014 | 79.83 | 79.94 | 79.42 | 79.68 | 1,149,159 | +0.24(+0.31%) |
Mar 27, 2014 | 79.42 | 79.62 | 79.07 | 79.44 | 1,929,823 | -0.08(-0.10%) |
Mar 26, 2014 | 77.33 | 80.66 | 77.33 | 79.52 | 1,413,435 | -0.66(-0.82%) |
Mar 25, 2014 | 80.35 | 80.52 | 79.98 | 80.18 | 1,574,715 | +0.05(+0.06%) |
Mar 24, 2014 | 80.52 | 80.68 | 79.77 | 80.13 | 1,967,001 | -0.15(-0.19%) |
Mar 21, 2014 | 79.76 | 81.36 | 79.26 | 80.28 | 3,057,120 | +0.69(+0.86%) |
Mar 20, 2014 | 79.20 | 79.73 | 78.79 | 79.59 | 2,301,917 | +0.19(+0.24%) |
Mar 19, 2014 | 80.28 | 80.53 | 79.11 | 79.40 | 1,574,083 | -0.83(-1.04%) |
Mar 18, 2014 | 80.01 | 80.26 | 79.76 | 80.23 | 1,776,340 | +0.34(+0.43%) |
Mar 17, 2014 | 79.41 | 79.97 | 79.19 | 79.89 | 1,570,106 | +0.81(+1.02%) |
Mar 14, 2014 | 78.75 | 79.28 | 78.63 | 79.08 | 2,037,501 | +0.19(+0.24%) |
Mar 13, 2014 | 79.21 | 79.21 | 78.45 | 78.90 | 2,808,921 | +0.03(+0.04%) |
Mar 12, 2014 | 78.50 | 78.95 | 78.14 | 78.87 | 1,420,774 | +0.14(+0.17%) |
Mar 11, 2014 | 79.34 | 79.52 | 78.59 | 78.73 | 1,006,943 | -0.37(-0.47%) |
Mar 10, 2014 | 78.85 | 79.35 | 78.75 | 79.10 | 2,156,774 | +0.02(+0.03%) |
Mar 07, 2014 | 79.62 | 79.88 | 78.90 | 79.08 | 2,212,922 | -0.31(-0.39%) |
Mar 06, 2014 | 79.08 | 79.72 | 78.84 | 79.38 | 1,645,766 | +0.40(+0.50%) |
Mar 05, 2014 | 78.88 | 79.21 | 78.58 | 78.99 | 1,439,164 | +0.15(+0.19%) |
Mar 04, 2014 | 78.81 | 78.94 | 78.49 | 78.83 | 2,372,104 | +0.85(+1.09%) |