Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.13 | 86.20 | 85.25 | 85.31 | 2,118,325 | +0.07(+0.08%) |
Jun 29, 2015 | 86.33 | 86.49 | 85.15 | 85.25 | 2,821,052 | -1.57(-1.81%) |
Jun 26, 2015 | 85.37 | 87.24 | 83.53 | 86.82 | 3,137,991 | +1.17(+1.36%) |
Jun 25, 2015 | 86.01 | 86.86 | 85.24 | 85.65 | 7,412,306 | -2.07(-2.36%) |
Jun 24, 2015 | 88.51 | 88.58 | 87.71 | 87.72 | 1,691,190 | -0.98(-1.11%) |
Jun 23, 2015 | 88.77 | 89.38 | 88.29 | 88.70 | 1,019,877 | +0.23(+0.26%) |
Jun 22, 2015 | 88.76 | 88.97 | 88.21 | 88.47 | 1,052,134 | +0.10(+0.11%) |
Jun 19, 2015 | 89.37 | 89.62 | 88.31 | 88.37 | 1,636,444 | -1.38(-1.53%) |
Jun 18, 2015 | 88.50 | 89.90 | 88.50 | 89.74 | 1,466,810 | +1.11(+1.25%) |
Jun 17, 2015 | 88.81 | 89.05 | 88.04 | 88.63 | 1,174,113 | +0.04(+0.05%) |
Jun 16, 2015 | 87.80 | 88.79 | 87.71 | 88.59 | 1,403,154 | +0.71(+0.81%) |
Jun 15, 2015 | 87.09 | 88.27 | 86.95 | 87.88 | 1,719,435 | -0.04(-0.05%) |
Jun 12, 2015 | 88.02 | 88.30 | 87.59 | 87.93 | 993,410 | -0.43(-0.48%) |
Jun 11, 2015 | 87.58 | 88.61 | 87.53 | 88.35 | 1,215,401 | +0.78(+0.89%) |
Jun 10, 2015 | 86.84 | 88.00 | 86.72 | 87.58 | 1,699,599 | +1.28(+1.49%) |
Jun 09, 2015 | 86.09 | 86.50 | 85.57 | 86.29 | 3,218,095 | +0.18(+0.21%) |
Jun 08, 2015 | 87.20 | 87.58 | 86.08 | 86.11 | 1,733,176 | -1.15(-1.32%) |
Jun 05, 2015 | 88.41 | 88.78 | 87.04 | 87.26 | 2,496,399 | -0.94(-1.07%) |
Jun 04, 2015 | 88.36 | 89.10 | 88.09 | 88.20 | 1,806,254 | -0.89(-1.00%) |
Jun 03, 2015 | 89.11 | 89.23 | 88.61 | 89.09 | 1,328,741 | +0.43(+0.48%) |
Jun 02, 2015 | 88.43 | 88.98 | 88.21 | 88.67 | 1,092,613 | +0.00(+0.00%) |
Jun 01, 2015 | 89.04 | 89.18 | 88.37 | 88.67 | 1,194,177 | -0.09(-0.10%) |
May 29, 2015 | 89.45 | 89.59 | 88.73 | 88.76 | 1,412,606 | -0.92(-1.02%) |
May 28, 2015 | 89.17 | 89.75 | 88.91 | 89.68 | 1,016,879 | +0.19(+0.21%) |
May 27, 2015 | 89.38 | 89.62 | 89.03 | 89.49 | 1,452,716 | +0.48(+0.53%) |
May 26, 2015 | 90.28 | 90.53 | 88.91 | 89.01 | 2,477,314 | -1.57(-1.73%) |
May 22, 2015 | 90.68 | 90.58 | 90.58 | 90.58 | 1,862,683 | -0.20(-0.22%) |
May 21, 2015 | 90.73 | 91.00 | 90.45 | 90.78 | 1,249,604 | -0.18(-0.19%) |
May 20, 2015 | 90.74 | 91.10 | 90.34 | 90.95 | 996,794 | +0.14(+0.16%) |
May 19, 2015 | 90.86 | 91.00 | 90.36 | 90.81 | 1,167,306 | +0.17(+0.18%) |
May 18, 2015 | 90.29 | 90.77 | 90.14 | 90.64 | 1,394,010 | +0.49(+0.55%) |
May 15, 2015 | 90.35 | 90.74 | 89.98 | 90.15 | 1,047,270 | -0.37(-0.41%) |
May 14, 2015 | 89.82 | 90.55 | 89.62 | 90.52 | 1,659,873 | +1.16(+1.30%) |
May 13, 2015 | 89.23 | 89.79 | 89.11 | 89.36 | 1,591,114 | +0.12(+0.14%) |
May 12, 2015 | 89.84 | 90.26 | 88.90 | 89.23 | 2,244,258 | -1.03(-1.14%) |
May 11, 2015 | 90.35 | 90.68 | 89.98 | 90.26 | 1,140,712 | -0.42(-0.46%) |
May 08, 2015 | 90.36 | 90.70 | 90.09 | 90.68 | 1,066,201 | +0.94(+1.05%) |
May 07, 2015 | 89.27 | 90.01 | 88.75 | 89.74 | 1,462,473 | +0.61(+0.68%) |
May 06, 2015 | 89.51 | 89.61 | 88.58 | 89.13 | 1,238,346 | -0.13(-0.15%) |
May 05, 2015 | 89.15 | 89.80 | 89.03 | 89.26 | 1,518,542 | -0.30(-0.34%) |
May 04, 2015 | 89.76 | 90.05 | 89.43 | 89.56 | 1,715,765 | -0.16(-0.18%) |
May 01, 2015 | 89.51 | 89.86 | 89.20 | 89.72 | 957,472 | +0.53(+0.60%) |
Apr 30, 2015 | 90.24 | 90.65 | 88.94 | 89.19 | 1,739,673 | -0.88(-0.97%) |
Apr 29, 2015 | 90.50 | 90.75 | 89.80 | 90.06 | 1,538,924 | -0.60(-0.66%) |
Apr 28, 2015 | 89.58 | 90.93 | 89.58 | 90.66 | 1,578,562 | +0.73(+0.82%) |
Apr 27, 2015 | 90.80 | 90.84 | 89.74 | 89.93 | 1,854,882 | -0.53(-0.58%) |
Apr 24, 2015 | 90.45 | 90.70 | 90.03 | 90.45 | 1,684,789 | +0.17(+0.18%) |
Apr 23, 2015 | 89.68 | 90.54 | 89.56 | 90.29 | 2,056,731 | +0.38(+0.42%) |
Apr 22, 2015 | 90.26 | 91.10 | 89.09 | 89.91 | 3,080,559 | -0.96(-1.05%) |
Apr 21, 2015 | 92.71 | 92.80 | 90.70 | 90.87 | 3,464,797 | -1.79(-1.93%) |
Apr 20, 2015 | 92.35 | 92.94 | 92.33 | 92.66 | 1,252,277 | +0.85(+0.93%) |
Apr 17, 2015 | 92.96 | 93.12 | 91.49 | 91.81 | 1,883,425 | -1.86(-1.98%) |
Apr 16, 2015 | 93.19 | 93.91 | 92.71 | 93.67 | 1,399,686 | +0.42(+0.45%) |
Apr 15, 2015 | 93.41 | 93.89 | 93.16 | 93.25 | 1,029,816 | -0.03(-0.04%) |
Apr 14, 2015 | 92.93 | 93.34 | 92.41 | 93.29 | 1,419,834 | -0.03(-0.03%) |
Apr 13, 2015 | 93.07 | 93.84 | 93.07 | 93.31 | 886,777 | +0.03(+0.04%) |
Apr 10, 2015 | 93.19 | 93.46 | 92.94 | 93.28 | 788,380 | +0.12(+0.13%) |
Apr 09, 2015 | 92.70 | 93.34 | 92.50 | 93.16 | 1,072,662 | +0.43(+0.47%) |
Apr 08, 2015 | 92.66 | 93.30 | 92.45 | 92.73 | 1,615,341 | -0.09(-0.10%) |
Apr 07, 2015 | 92.75 | 93.27 | 92.64 | 92.82 | 1,285,897 | +0.08(+0.08%) |
Apr 06, 2015 | 92.04 | 93.21 | 91.81 | 92.74 | 1,158,029 | +0.05(+0.05%) |
Apr 02, 2015 | 92.49 | 92.69 | 92.69 | 92.69 | 1,404,180 | +0.17(+0.19%) |
Apr 01, 2015 | 93.74 | 93.96 | 92.30 | 92.52 | 1,700,213 | -0.42(-0.45%) |
Mar 31, 2015 | 92.73 | 93.37 | 92.26 | 92.94 | 1,357,013 | -0.60(-0.64%) |
Mar 30, 2015 | 92.87 | 93.96 | 92.74 | 93.54 | 1,152,886 | +1.09(+1.18%) |
Mar 27, 2015 | 92.39 | 92.78 | 92.06 | 92.44 | 1,470,655 | +0.24(+0.26%) |
Mar 26, 2015 | 91.85 | 92.71 | 91.85 | 92.20 | 1,301,033 | -0.27(-0.30%) |
Mar 25, 2015 | 93.00 | 93.64 | 92.48 | 92.48 | 1,414,082 | -0.63(-0.68%) |
Mar 24, 2015 | 93.75 | 94.22 | 93.11 | 93.11 | 1,245,986 | -0.99(-1.05%) |
Mar 23, 2015 | 94.33 | 95.05 | 94.09 | 94.09 | 2,947,688 | +0.00(+0.00%) |
Mar 20, 2015 | 94.17 | 94.59 | 93.98 | 94.09 | 4,542,581 | -0.12(-0.12%) |
Mar 19, 2015 | 95.04 | 95.35 | 93.99 | 94.21 | 1,875,681 | -0.89(-0.93%) |
Mar 18, 2015 | 93.89 | 95.52 | 93.34 | 95.09 | 1,882,095 | +1.15(+1.23%) |
Mar 17, 2015 | 93.93 | 94.32 | 93.40 | 93.94 | 1,506,445 | -0.53(-0.56%) |
Mar 16, 2015 | 92.93 | 94.61 | 92.72 | 94.47 | 1,527,988 | +1.87(+2.02%) |
Mar 13, 2015 | 93.25 | 93.37 | 92.11 | 92.60 | 1,595,511 | -0.79(-0.84%) |
Mar 12, 2015 | 92.42 | 93.48 | 92.33 | 93.39 | 1,088,564 | +1.55(+1.69%) |
Mar 11, 2015 | 91.25 | 92.13 | 91.25 | 91.84 | 1,061,082 | +0.59(+0.64%) |
Mar 10, 2015 | 92.61 | 92.82 | 91.24 | 91.25 | 1,361,248 | -2.25(-2.41%) |
Mar 09, 2015 | 92.94 | 93.79 | 92.75 | 93.50 | 962,165 | +0.70(+0.76%) |
Mar 06, 2015 | 93.72 | 94.32 | 92.65 | 92.80 | 1,781,569 | -1.00(-1.07%) |
Mar 05, 2015 | 93.31 | 93.93 | 93.16 | 93.80 | 997,954 | +0.49(+0.52%) |
Mar 04, 2015 | 94.27 | 94.33 | 93.10 | 93.31 | 1,551,120 | -1.02(-1.08%) |
Mar 03, 2015 | 94.35 | 94.86 | 93.97 | 94.33 | 1,377,617 | -0.45(-0.47%) |
Mar 02, 2015 | 94.48 | 95.03 | 94.14 | 94.78 | 1,495,934 | +0.30(+0.32%) |
Feb 27, 2015 | 95.31 | 95.38 | 94.46 | 94.48 | 1,623,994 | -0.64(-0.67%) |
Feb 26, 2015 | 94.56 | 95.20 | 94.44 | 95.12 | 1,307,609 | +0.46(+0.48%) |
Feb 25, 2015 | 94.51 | 95.24 | 94.51 | 94.66 | 1,412,920 | -0.23(-0.24%) |
Feb 24, 2015 | 94.03 | 95.05 | 93.90 | 94.90 | 1,698,080 | +0.79(+0.84%) |
Feb 23, 2015 | 94.67 | 94.74 | 93.77 | 94.11 | 1,584,564 | -0.78(-0.82%) |
Feb 20, 2015 | 94.13 | 95.08 | 93.62 | 94.89 | 1,498,946 | +0.48(+0.51%) |
Feb 19, 2015 | 94.05 | 94.71 | 93.81 | 94.41 | 926,729 | +0.17(+0.18%) |
Feb 18, 2015 | 94.40 | 94.46 | 93.69 | 94.23 | 1,044,313 | -0.17(-0.18%) |
Feb 17, 2015 | 94.11 | 94.76 | 93.59 | 94.40 | 1,481,714 | +0.71(+0.76%) |
Feb 13, 2015 | 93.21 | 93.69 | 93.69 | 93.69 | 734,271 | +0.07(+0.08%) |
Feb 12, 2015 | 93.25 | 93.69 | 93.07 | 93.61 | 980,371 | +0.41(+0.44%) |
Feb 11, 2015 | 92.79 | 93.48 | 92.54 | 93.20 | 941,288 | +0.59(+0.64%) |
Feb 10, 2015 | 93.64 | 93.64 | 92.51 | 92.61 | 1,464,335 | -0.18(-0.20%) |
Feb 09, 2015 | 92.87 | 93.28 | 92.58 | 92.79 | 1,037,444 | -0.75(-0.81%) |
Feb 06, 2015 | 94.07 | 94.33 | 93.38 | 93.55 | 1,561,323 | -0.18(-0.19%) |
Feb 05, 2015 | 92.18 | 93.94 | 91.90 | 93.73 | 1,669,135 | +1.23(+1.33%) |
Feb 04, 2015 | 91.86 | 93.06 | 91.51 | 92.50 | 1,820,873 | +0.51(+0.55%) |
Feb 03, 2015 | 91.20 | 92.04 | 90.76 | 92.00 | 1,521,126 | +1.41(+1.56%) |
Feb 02, 2015 | 89.42 | 90.69 | 88.86 | 90.59 | 2,082,633 | +1.12(+1.25%) |
Jan 30, 2015 | 90.48 | 90.87 | 89.38 | 89.47 | 2,640,161 | -1.80(-1.97%) |
Jan 29, 2015 | 90.82 | 91.33 | 89.86 | 91.27 | 1,791,326 | +0.69(+0.76%) |
Jan 28, 2015 | 92.84 | 93.55 | 90.50 | 90.58 | 2,425,407 | -1.66(-1.80%) |
Jan 27, 2015 | 93.15 | 93.21 | 92.23 | 92.24 | 1,927,520 | -1.33(-1.42%) |
Jan 26, 2015 | 93.22 | 93.83 | 92.77 | 93.56 | 1,426,240 | +0.02(+0.02%) |
Jan 23, 2015 | 94.05 | 94.23 | 93.32 | 93.55 | 1,302,807 | -0.46(-0.48%) |
Jan 22, 2015 | 92.55 | 94.12 | 91.78 | 94.00 | 2,220,668 | +2.39(+2.61%) |
Jan 21, 2015 | 91.42 | 92.05 | 90.79 | 91.61 | 1,451,376 | +0.06(+0.06%) |
Jan 20, 2015 | 92.93 | 93.12 | 91.03 | 91.55 | 1,681,188 | -1.06(-1.15%) |
Jan 16, 2015 | 90.88 | 92.67 | 90.88 | 92.61 | 1,769,969 | +1.60(+1.76%) |
Jan 15, 2015 | 91.55 | 92.19 | 90.82 | 91.01 | 1,624,690 | -0.02(-0.03%) |
Jan 14, 2015 | 89.09 | 91.81 | 89.09 | 91.03 | 2,102,544 | -1.92(-2.07%) |
Jan 13, 2015 | 93.76 | 94.66 | 92.52 | 92.96 | 1,949,434 | +0.14(+0.15%) |
Jan 12, 2015 | 93.80 | 94.32 | 92.46 | 92.82 | 1,462,300 | -1.14(-1.21%) |
Jan 09, 2015 | 94.95 | 95.33 | 93.82 | 93.95 | 1,627,841 | -1.35(-1.42%) |
Jan 08, 2015 | 94.46 | 95.51 | 94.31 | 95.30 | 1,627,568 | +1.52(+1.62%) |
Jan 07, 2015 | 93.31 | 93.87 | 92.70 | 93.79 | 1,894,842 | +1.32(+1.43%) |
Jan 06, 2015 | 93.69 | 93.81 | 92.06 | 92.47 | 2,134,239 | -0.82(-0.88%) |
Jan 05, 2015 | 95.06 | 95.06 | 93.03 | 93.29 | 1,850,750 | -1.55(-1.63%) |
Jan 02, 2015 | 95.62 | 95.94 | 94.14 | 94.84 | 1,032,127 | -0.36(-0.38%) |
Dec 31, 2014 | 96.46 | 95.20 | 95.20 | 95.20 | 1,049,701 | -1.15(-1.20%) |
Dec 30, 2014 | 96.45 | 96.75 | 95.82 | 96.35 | 805,535 | -0.17(-0.17%) |
Dec 29, 2014 | 96.18 | 97.36 | 96.15 | 96.52 | 842,629 | +0.22(+0.22%) |
Dec 26, 2014 | 96.35 | 96.68 | 96.04 | 96.30 | 687,487 | +0.15(+0.16%) |
Dec 24, 2014 | 96.36 | 96.16 | 96.16 | 96.16 | 562,076 | -0.15(-0.15%) |
Dec 23, 2014 | 95.93 | 96.53 | 95.57 | 96.30 | 1,430,578 | +0.72(+0.75%) |
Dec 22, 2014 | 95.05 | 95.77 | 95.00 | 95.58 | 1,440,412 | +0.53(+0.56%) |
Dec 19, 2014 | 95.20 | 95.55 | 93.69 | 95.05 | 3,006,760 | +0.13(+0.14%) |
Dec 18, 2014 | 94.20 | 94.92 | 93.84 | 94.92 | 1,968,038 | +1.53(+1.64%) |
Dec 17, 2014 | 92.00 | 93.51 | 91.90 | 93.39 | 2,455,063 | +1.62(+1.76%) |
Dec 16, 2014 | 92.32 | 93.71 | 91.77 | 91.77 | 1,932,790 | -0.71(-0.77%) |
Dec 15, 2014 | 93.56 | 94.21 | 92.07 | 92.48 | 2,726,955 | -0.89(-0.95%) |
Dec 12, 2014 | 94.24 | 95.09 | 93.31 | 93.37 | 1,797,845 | -1.46(-1.54%) |
Dec 11, 2014 | 95.05 | 95.76 | 94.62 | 94.83 | 1,776,072 | +0.18(+0.19%) |
Dec 10, 2014 | 95.01 | 96.23 | 94.60 | 94.65 | 1,914,293 | -0.98(-1.03%) |
Dec 09, 2014 | 96.04 | 96.44 | 95.28 | 95.63 | 1,555,290 | -1.25(-1.29%) |
Dec 08, 2014 | 95.86 | 97.14 | 95.67 | 96.88 | 1,823,661 | +1.24(+1.30%) |
Dec 05, 2014 | 95.79 | 96.34 | 95.27 | 95.64 | 1,508,228 | -0.05(-0.05%) |
Dec 04, 2014 | 95.65 | 95.89 | 95.19 | 95.69 | 1,630,774 | +0.37(+0.39%) |
Dec 03, 2014 | 94.61 | 95.46 | 94.23 | 95.32 | 2,315,178 | +0.58(+0.61%) |
Dec 02, 2014 | 94.62 | 94.84 | 94.30 | 94.74 | 1,703,183 | +0.09(+0.10%) |
Dec 01, 2014 | 93.93 | 94.94 | 93.93 | 94.65 | 1,773,423 | +0.44(+0.46%) |
Nov 28, 2014 | 94.10 | 94.79 | 93.90 | 94.21 | 703,818 | +0.26(+0.27%) |
Nov 26, 2014 | 93.77 | 93.96 | 93.96 | 93.96 | 1,278,098 | +0.40(+0.42%) |
Nov 25, 2014 | 93.59 | 93.75 | 93.02 | 93.56 | 2,052,605 | +0.13(+0.14%) |
Nov 24, 2014 | 93.15 | 93.46 | 92.95 | 93.43 | 1,423,430 | +0.68(+0.74%) |
Nov 21, 2014 | 93.49 | 93.69 | 92.49 | 92.74 | 1,958,777 | -0.10(-0.11%) |
Nov 20, 2014 | 91.82 | 93.05 | 91.82 | 92.84 | 1,673,749 | +0.30(+0.32%) |
Nov 19, 2014 | 91.44 | 92.56 | 91.33 | 92.55 | 2,366,094 | +0.90(+0.98%) |
Nov 18, 2014 | 91.23 | 92.09 | 91.23 | 91.65 | 1,245,505 | +0.07(+0.08%) |
Nov 17, 2014 | 91.01 | 91.65 | 90.92 | 91.57 | 1,332,239 | +0.43(+0.47%) |
Nov 14, 2014 | 91.07 | 91.93 | 90.96 | 91.15 | 2,027,578 | -0.02(-0.03%) |
Nov 13, 2014 | 91.60 | 91.73 | 90.88 | 91.17 | 1,535,964 | -0.10(-0.11%) |
Nov 12, 2014 | 91.11 | 91.35 | 90.96 | 91.27 | 1,196,397 | -0.21(-0.23%) |
Nov 11, 2014 | 91.84 | 92.07 | 91.42 | 91.48 | 892,027 | -0.40(-0.44%) |
Nov 10, 2014 | 91.38 | 91.88 | 91.08 | 91.88 | 1,248,251 | +0.58(+0.63%) |
Nov 07, 2014 | 91.09 | 91.54 | 91.00 | 91.30 | 1,222,233 | +0.07(+0.07%) |
Nov 06, 2014 | 91.05 | 91.29 | 90.67 | 91.24 | 948,019 | +0.19(+0.21%) |
Nov 05, 2014 | 91.22 | 91.22 | 90.12 | 91.05 | 1,611,352 | +0.63(+0.70%) |
Nov 04, 2014 | 89.75 | 90.95 | 89.73 | 90.41 | 2,537,456 | +0.77(+0.85%) |
Nov 03, 2014 | 90.20 | 90.38 | 89.41 | 89.65 | 1,555,689 | -0.41(-0.46%) |
Oct 31, 2014 | 90.50 | 90.74 | 89.91 | 90.06 | 2,088,133 | +0.28(+0.31%) |
Oct 30, 2014 | 89.29 | 90.32 | 88.97 | 89.78 | 1,278,022 | +0.49(+0.54%) |
Oct 29, 2014 | 89.70 | 89.99 | 88.78 | 89.29 | 1,509,448 | -0.55(-0.61%) |
Oct 28, 2014 | 89.59 | 89.84 | 89.18 | 89.84 | 1,595,771 | +0.72(+0.80%) |
Oct 27, 2014 | 87.77 | 89.23 | 88.08 | 89.13 | 1,952,111 | +1.05(+1.19%) |
Oct 24, 2014 | 86.83 | 88.12 | 86.79 | 88.08 | 1,437,887 | +1.24(+1.42%) |
Oct 23, 2014 | 88.04 | 88.06 | 86.60 | 86.85 | 2,476,171 | -0.36(-0.42%) |
Oct 22, 2014 | 88.54 | 88.99 | 87.15 | 87.21 | 2,366,860 | -0.71(-0.81%) |
Oct 21, 2014 | 86.80 | 87.92 | 86.75 | 87.92 | 1,622,496 | +1.33(+1.53%) |
Oct 20, 2014 | 85.92 | 86.65 | 85.75 | 86.59 | 1,626,249 | +0.40(+0.46%) |
Oct 17, 2014 | 85.32 | 86.52 | 85.32 | 86.19 | 1,869,046 | +1.39(+1.64%) |
Oct 16, 2014 | 83.34 | 85.18 | 83.34 | 84.80 | 2,212,874 | -0.16(-0.18%) |
Oct 15, 2014 | 84.97 | 85.24 | 83.42 | 84.96 | 2,585,695 | -0.93(-1.08%) |
Oct 14, 2014 | 85.40 | 86.42 | 85.14 | 85.89 | 1,627,865 | +0.85(+1.00%) |
Oct 13, 2014 | 86.18 | 87.00 | 84.95 | 85.04 | 2,660,997 | -1.39(-1.61%) |
Oct 10, 2014 | 86.61 | 87.68 | 86.43 | 86.43 | 1,367,456 | -0.02(-0.02%) |
Oct 09, 2014 | 87.79 | 88.25 | 86.42 | 86.45 | 2,043,688 | -1.51(-1.71%) |
Oct 08, 2014 | 86.84 | 88.01 | 86.84 | 87.96 | 1,861,498 | +1.33(+1.54%) |
Oct 07, 2014 | 87.54 | 87.54 | 86.62 | 86.62 | 1,455,899 | -0.88(-1.01%) |
Oct 06, 2014 | 88.14 | 88.25 | 87.35 | 87.50 | 1,285,972 | -0.20(-0.23%) |
Oct 03, 2014 | 86.32 | 87.83 | 86.32 | 87.70 | 2,064,039 | +1.49(+1.73%) |
Oct 02, 2014 | 85.63 | 86.60 | 85.30 | 86.21 | 1,466,185 | +0.67(+0.78%) |
Oct 01, 2014 | 86.57 | 86.59 | 85.50 | 85.54 | 1,635,295 | -0.87(-1.00%) |
Sep 30, 2014 | 85.97 | 86.70 | 85.77 | 86.41 | 1,921,319 | +0.02(+0.03%) |
Sep 29, 2014 | 86.49 | 86.73 | 86.03 | 86.38 | 1,533,055 | -0.81(-0.93%) |
Sep 26, 2014 | 86.40 | 87.44 | 86.23 | 87.19 | 1,379,161 | +0.80(+0.93%) |
Sep 25, 2014 | 86.70 | 87.03 | 86.20 | 86.39 | 1,425,803 | -0.89(-1.02%) |
Sep 24, 2014 | 86.36 | 87.46 | 86.18 | 87.28 | 1,241,735 | +0.96(+1.11%) |
Sep 23, 2014 | 87.33 | 87.33 | 86.32 | 86.33 | 1,544,878 | -0.98(-1.13%) |
Sep 22, 2014 | 87.22 | 87.70 | 87.22 | 87.31 | 967,360 | -0.31(-0.36%) |
Sep 19, 2014 | 88.29 | 88.40 | 87.55 | 87.62 | 1,845,745 | -0.32(-0.36%) |
Sep 18, 2014 | 87.19 | 88.11 | 86.99 | 87.94 | 1,522,569 | +1.12(+1.29%) |
Sep 17, 2014 | 86.92 | 87.21 | 86.61 | 86.82 | 1,411,584 | +0.10(+0.11%) |
Sep 16, 2014 | 86.27 | 87.23 | 86.27 | 86.72 | 2,112,163 | +0.20(+0.23%) |
Sep 15, 2014 | 85.74 | 86.74 | 85.74 | 86.52 | 1,526,988 | +0.63(+0.73%) |
Sep 12, 2014 | 86.13 | 86.36 | 85.64 | 85.89 | 1,286,240 | -0.45(-0.52%) |
Sep 11, 2014 | 86.20 | 86.68 | 86.11 | 86.34 | 948,374 | -0.23(-0.26%) |
Sep 10, 2014 | 86.40 | 86.76 | 86.24 | 86.57 | 925,266 | +0.17(+0.20%) |
Sep 09, 2014 | 86.74 | 86.88 | 86.15 | 86.40 | 882,201 | -0.52(-0.59%) |
Sep 08, 2014 | 86.97 | 87.32 | 86.68 | 86.92 | 686,297 | +0.01(+0.01%) |
Sep 05, 2014 | 86.65 | 86.93 | 86.31 | 86.91 | 1,069,091 | +0.23(+0.26%) |
Sep 04, 2014 | 87.43 | 87.70 | 86.62 | 86.68 | 1,390,712 | -0.47(-0.54%) |
Sep 03, 2014 | 87.62 | 87.78 | 86.95 | 87.15 | 1,028,571 | -0.16(-0.19%) |
Sep 02, 2014 | 87.34 | 87.66 | 87.00 | 87.32 | 726,053 | +0.25(+0.28%) |
Aug 29, 2014 | 87.23 | 87.07 | 87.07 | 87.07 | 977,185 | +0.17(+0.20%) |
Aug 28, 2014 | 86.44 | 87.13 | 86.35 | 86.90 | 1,131,120 | +0.18(+0.21%) |
Aug 27, 2014 | 86.29 | 86.84 | 86.29 | 86.72 | 786,776 | +0.23(+0.27%) |
Aug 26, 2014 | 86.35 | 86.71 | 86.07 | 86.49 | 692,776 | +0.28(+0.32%) |
Aug 25, 2014 | 86.13 | 86.37 | 85.85 | 86.21 | 864,223 | +0.43(+0.50%) |
Aug 22, 2014 | 86.07 | 86.39 | 85.71 | 85.79 | 1,177,904 | -0.44(-0.51%) |
Aug 21, 2014 | 85.65 | 86.38 | 85.34 | 86.23 | 1,044,344 | +0.75(+0.88%) |
Aug 20, 2014 | 85.16 | 85.59 | 84.93 | 85.47 | 1,742,021 | +0.12(+0.14%) |
Aug 19, 2014 | 85.60 | 85.67 | 85.41 | 85.35 | 1,113,224 | +0.02(+0.02%) |
Aug 18, 2014 | 85.05 | 85.41 | 85.00 | 85.34 | 1,114,807 | +0.58(+0.69%) |
Aug 15, 2014 | 84.81 | 84.86 | 84.03 | 84.75 | 1,634,219 | +0.18(+0.21%) |
Aug 14, 2014 | 83.89 | 84.60 | 83.71 | 84.57 | 941,581 | +0.88(+1.05%) |
Aug 13, 2014 | 83.38 | 83.75 | 83.00 | 83.70 | 1,798,036 | +0.71(+0.86%) |
Aug 12, 2014 | 82.25 | 83.07 | 82.09 | 82.99 | 1,807,554 | +0.75(+0.91%) |
Aug 11, 2014 | 82.17 | 82.52 | 81.84 | 82.24 | 2,041,684 | +0.09(+0.11%) |
Aug 08, 2014 | 81.98 | 82.42 | 81.68 | 82.15 | 2,975,584 | +0.28(+0.34%) |
Aug 07, 2014 | 82.33 | 82.33 | 81.63 | 81.87 | 2,793,609 | -0.13(-0.16%) |
Aug 06, 2014 | 81.60 | 82.15 | 81.44 | 82.00 | 4,049,430 | +0.16(+0.19%) |
Aug 05, 2014 | 81.76 | 82.20 | 81.56 | 81.85 | 2,653,452 | -0.12(-0.15%) |
Aug 04, 2014 | 82.05 | 82.19 | 81.59 | 81.97 | 3,209,894 | -0.09(-0.11%) |
Aug 01, 2014 | 81.71 | 82.49 | 81.64 | 82.06 | 2,096,968 | +0.09(+0.11%) |
Jul 31, 2014 | 83.07 | 83.37 | 81.95 | 81.97 | 2,565,712 | -1.42(-1.71%) |
Jul 30, 2014 | 84.10 | 84.25 | 83.13 | 83.39 | 2,210,112 | -0.69(-0.82%) |
Jul 29, 2014 | 84.72 | 84.89 | 84.07 | 84.08 | 1,748,726 | -0.52(-0.61%) |
Jul 28, 2014 | 84.52 | 84.74 | 83.97 | 84.60 | 1,451,757 | -0.15(-0.17%) |
Jul 25, 2014 | 85.45 | 85.64 | 84.68 | 84.75 | 1,203,549 | -1.06(-1.24%) |
Jul 24, 2014 | 85.67 | 86.01 | 85.33 | 85.81 | 1,492,143 | +0.29(+0.34%) |
Jul 23, 2014 | 84.99 | 86.24 | 84.97 | 85.52 | 1,855,869 | +0.93(+1.09%) |
Jul 22, 2014 | 84.67 | 84.67 | 83.85 | 84.60 | 1,657,415 | -0.25(-0.29%) |
Jul 21, 2014 | 84.76 | 84.95 | 84.33 | 84.84 | 2,384,101 | +0.15(+0.17%) |
Jul 18, 2014 | 84.00 | 84.72 | 83.92 | 84.70 | 1,284,010 | +0.63(+0.76%) |
Jul 17, 2014 | 84.92 | 85.42 | 84.04 | 84.06 | 1,027,978 | -1.11(-1.30%) |
Jul 16, 2014 | 85.83 | 85.83 | 85.04 | 85.17 | 977,993 | -0.37(-0.43%) |
Jul 15, 2014 | 85.50 | 85.68 | 85.29 | 85.54 | 1,424,546 | +0.26(+0.31%) |
Jul 14, 2014 | 85.62 | 85.98 | 85.24 | 85.27 | 1,406,317 | +0.15(+0.18%) |
Jul 11, 2014 | 84.81 | 85.18 | 84.42 | 85.12 | 1,421,466 | +0.28(+0.33%) |
Jul 10, 2014 | 84.12 | 84.85 | 84.12 | 84.84 | 1,413,728 | -0.33(-0.39%) |
Jul 09, 2014 | 85.27 | 85.35 | 84.79 | 85.18 | 1,281,101 | +0.18(+0.21%) |
Jul 08, 2014 | 85.73 | 85.73 | 84.95 | 85.00 | 1,622,512 | -0.61(-0.71%) |
Jul 07, 2014 | 85.16 | 85.71 | 84.96 | 85.61 | 990,116 | +0.04(+0.05%) |
Jul 03, 2014 | 85.25 | 85.57 | 85.57 | 85.57 | 541,554 | +0.61(+0.72%) |
Jul 02, 2014 | 85.35 | 85.66 | 84.94 | 84.96 | 1,204,866 | -0.33(-0.38%) |