Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 97.29 | 97.78 | 96.62 | 97.49 | 1,624,700 | +0.06(+0.07%) |
Apr 29, 2015 | 97.31 | 97.85 | 96.83 | 97.42 | 899,483 | -0.23(-0.23%) |
Apr 28, 2015 | 97.14 | 97.80 | 96.09 | 97.65 | 976,208 | +0.33(+0.34%) |
Apr 27, 2015 | 97.50 | 98.08 | 96.82 | 97.32 | 672,106 | -0.15(-0.15%) |
Apr 24, 2015 | 97.59 | 97.85 | 97.11 | 97.47 | 469,862 | -0.24(-0.24%) |
Apr 23, 2015 | 96.82 | 97.91 | 96.41 | 97.70 | 566,443 | +0.48(+0.49%) |
Apr 22, 2015 | 96.06 | 97.41 | 95.79 | 97.22 | 758,822 | +1.12(+1.17%) |
Apr 21, 2015 | 96.16 | 96.82 | 95.83 | 96.10 | 571,893 | +0.11(+0.11%) |
Apr 20, 2015 | 95.05 | 96.11 | 94.85 | 95.99 | 701,219 | +1.33(+1.41%) |
Apr 17, 2015 | 94.55 | 94.95 | 93.74 | 94.66 | 834,577 | -0.74(-0.78%) |
Apr 16, 2015 | 95.80 | 96.08 | 95.15 | 95.40 | 686,788 | -0.43(-0.44%) |
Apr 15, 2015 | 95.05 | 96.24 | 94.86 | 95.83 | 1,122,774 | +0.71(+0.74%) |
Apr 14, 2015 | 95.57 | 95.65 | 94.42 | 95.12 | 516,147 | -0.46(-0.48%) |
Apr 13, 2015 | 95.83 | 96.26 | 95.48 | 95.58 | 646,289 | -0.28(-0.29%) |
Apr 10, 2015 | 95.91 | 96.10 | 94.93 | 95.86 | 520,615 | -0.11(-0.11%) |
Apr 09, 2015 | 95.26 | 96.21 | 94.74 | 95.97 | 537,851 | +0.48(+0.50%) |
Apr 08, 2015 | 95.14 | 95.96 | 94.78 | 95.49 | 647,099 | +0.67(+0.71%) |
Apr 07, 2015 | 95.34 | 95.64 | 94.82 | 94.82 | 501,751 | -0.30(-0.31%) |
Apr 06, 2015 | 94.00 | 95.64 | 93.77 | 95.12 | 666,266 | +0.19(+0.20%) |
Apr 02, 2015 | 94.43 | 94.93 | 94.93 | 94.93 | 875,166 | +0.24(+0.26%) |
Apr 01, 2015 | 93.31 | 94.88 | 92.88 | 94.69 | 1,066,691 | +0.57(+0.61%) |
Mar 31, 2015 | 94.01 | 94.68 | 93.33 | 94.11 | 1,503,776 | -0.29(-0.31%) |
Mar 30, 2015 | 93.71 | 94.62 | 93.23 | 94.40 | 857,279 | +1.48(+1.59%) |
Mar 27, 2015 | 92.30 | 93.22 | 92.24 | 92.93 | 946,063 | +0.36(+0.39%) |
Mar 26, 2015 | 92.21 | 92.84 | 91.72 | 92.56 | 1,187,919 | +0.35(+0.38%) |
Mar 25, 2015 | 93.54 | 93.55 | 92.21 | 92.21 | 1,026,870 | -1.44(-1.54%) |
Mar 24, 2015 | 93.56 | 94.26 | 93.48 | 93.65 | 926,849 | -0.21(-0.22%) |
Mar 23, 2015 | 94.34 | 94.82 | 93.85 | 93.86 | 1,055,404 | -0.67(-0.71%) |
Mar 20, 2015 | 92.94 | 94.69 | 92.94 | 94.53 | 2,215,129 | +1.62(+1.75%) |
Mar 19, 2015 | 93.20 | 93.74 | 92.44 | 92.91 | 1,344,212 | -0.36(-0.39%) |
Mar 18, 2015 | 91.21 | 93.48 | 90.60 | 93.27 | 2,065,933 | +1.98(+2.17%) |
Mar 17, 2015 | 88.93 | 91.39 | 88.93 | 91.29 | 1,849,551 | +2.68(+3.03%) |
Mar 16, 2015 | 88.35 | 89.03 | 88.10 | 88.61 | 1,313,672 | +0.55(+0.63%) |
Mar 13, 2015 | 89.12 | 89.46 | 87.71 | 88.06 | 1,387,754 | -1.07(-1.20%) |
Mar 12, 2015 | 87.28 | 89.15 | 87.21 | 89.13 | 1,184,243 | +2.09(+2.40%) |
Mar 11, 2015 | 86.41 | 87.41 | 86.11 | 87.04 | 984,441 | +0.71(+0.82%) |
Mar 10, 2015 | 86.62 | 87.26 | 86.18 | 86.33 | 1,592,916 | -1.10(-1.25%) |
Mar 09, 2015 | 85.63 | 87.59 | 85.45 | 87.43 | 1,237,512 | +1.70(+1.98%) |
Mar 06, 2015 | 86.88 | 87.27 | 85.55 | 85.74 | 939,216 | -1.41(-1.62%) |
Mar 05, 2015 | 86.17 | 87.33 | 86.14 | 87.15 | 1,204,320 | +0.95(+1.10%) |
Mar 04, 2015 | 86.63 | 87.05 | 86.15 | 86.20 | 1,560,963 | -0.97(-1.11%) |
Mar 03, 2015 | 87.20 | 87.50 | 85.96 | 87.17 | 1,250,976 | -0.57(-0.65%) |
Mar 02, 2015 | 87.78 | 87.93 | 87.45 | 87.74 | 1,303,596 | -0.15(-0.18%) |
Feb 27, 2015 | 87.95 | 88.50 | 87.52 | 87.89 | 1,254,923 | +0.06(+0.07%) |
Feb 26, 2015 | 88.23 | 88.36 | 87.40 | 87.83 | 860,783 | -0.63(-0.71%) |
Feb 25, 2015 | 88.36 | 88.74 | 88.00 | 88.46 | 814,970 | +0.34(+0.39%) |
Feb 24, 2015 | 87.78 | 88.19 | 87.49 | 88.11 | 1,520,074 | +0.37(+0.42%) |
Feb 23, 2015 | 87.83 | 88.16 | 87.44 | 87.74 | 830,666 | -0.34(-0.38%) |
Feb 20, 2015 | 87.85 | 88.31 | 87.12 | 88.08 | 1,362,867 | +0.04(+0.04%) |
Feb 19, 2015 | 88.62 | 88.98 | 87.97 | 88.04 | 861,589 | -1.02(-1.15%) |
Feb 18, 2015 | 88.56 | 89.58 | 88.27 | 89.06 | 1,090,395 | +0.44(+0.50%) |
Feb 17, 2015 | 88.52 | 89.03 | 88.36 | 88.62 | 1,147,387 | -0.13(-0.14%) |
Feb 13, 2015 | 88.63 | 88.75 | 88.75 | 88.75 | 1,015,005 | +0.01(+0.01%) |
Feb 12, 2015 | 88.35 | 89.04 | 88.33 | 88.74 | 1,469,913 | +0.82(+0.94%) |
Feb 11, 2015 | 88.88 | 89.39 | 87.72 | 87.91 | 1,236,944 | -1.40(-1.57%) |
Feb 10, 2015 | 88.81 | 89.46 | 87.82 | 89.32 | 1,023,604 | +0.87(+0.98%) |
Feb 09, 2015 | 88.34 | 89.44 | 88.04 | 88.45 | 1,132,359 | -0.14(-0.15%) |
Feb 06, 2015 | 86.74 | 89.21 | 86.74 | 88.58 | 2,756,672 | +4.31(+5.11%) |
Feb 05, 2015 | 83.56 | 84.35 | 83.14 | 84.27 | 1,059,689 | +0.95(+1.14%) |
Feb 04, 2015 | 83.51 | 84.06 | 82.80 | 83.32 | 1,503,551 | -0.42(-0.51%) |
Feb 03, 2015 | 81.51 | 83.84 | 81.23 | 83.75 | 2,106,978 | +3.05(+3.77%) |
Feb 02, 2015 | 81.99 | 81.99 | 77.25 | 80.70 | 5,561,513 | -1.82(-2.20%) |
Jan 30, 2015 | 82.60 | 83.99 | 82.40 | 82.52 | 1,388,318 | -0.92(-1.10%) |
Jan 29, 2015 | 81.78 | 83.66 | 81.62 | 83.44 | 1,320,398 | +1.56(+1.91%) |
Jan 28, 2015 | 85.15 | 85.30 | 81.79 | 81.88 | 1,724,709 | -2.66(-3.14%) |
Jan 27, 2015 | 84.16 | 85.22 | 83.76 | 84.54 | 1,064,246 | -0.61(-0.71%) |
Jan 26, 2015 | 84.44 | 85.21 | 83.33 | 85.14 | 787,675 | +0.41(+0.48%) |
Jan 23, 2015 | 84.75 | 85.29 | 84.39 | 84.73 | 1,146,996 | -0.52(-0.61%) |
Jan 22, 2015 | 84.26 | 85.38 | 83.08 | 85.26 | 1,775,561 | +1.48(+1.77%) |
Jan 21, 2015 | 84.64 | 84.94 | 83.37 | 83.78 | 1,145,822 | -1.32(-1.55%) |
Jan 20, 2015 | 85.59 | 86.08 | 84.07 | 85.10 | 1,127,065 | +0.05(+0.05%) |
Jan 16, 2015 | 83.46 | 85.10 | 83.13 | 85.05 | 1,314,147 | +1.32(+1.58%) |
Jan 15, 2015 | 84.70 | 85.27 | 83.71 | 83.73 | 1,617,508 | -0.97(-1.14%) |
Jan 14, 2015 | 84.54 | 84.84 | 83.64 | 84.70 | 1,408,640 | -0.68(-0.79%) |
Jan 13, 2015 | 84.70 | 86.43 | 84.54 | 85.38 | 1,467,059 | +1.34(+1.59%) |
Jan 12, 2015 | 85.06 | 85.39 | 83.84 | 84.04 | 1,005,790 | -0.73(-0.86%) |
Jan 09, 2015 | 86.08 | 86.19 | 84.60 | 84.77 | 856,926 | -1.39(-1.61%) |
Jan 08, 2015 | 85.76 | 86.70 | 85.76 | 86.16 | 1,314,326 | +0.83(+0.97%) |
Jan 07, 2015 | 84.92 | 85.36 | 84.36 | 85.33 | 774,368 | +1.28(+1.53%) |
Jan 06, 2015 | 85.30 | 85.62 | 83.50 | 84.05 | 1,063,066 | -0.89(-1.05%) |
Jan 05, 2015 | 85.88 | 86.50 | 84.60 | 84.94 | 1,027,320 | -1.70(-1.96%) |
Jan 02, 2015 | 87.23 | 87.58 | 85.80 | 86.64 | 1,030,088 | +0.07(+0.08%) |
Dec 31, 2014 | 87.82 | 86.57 | 86.57 | 86.57 | 620,004 | -0.82(-0.94%) |
Dec 30, 2014 | 87.65 | 87.87 | 87.17 | 87.39 | 764,425 | -0.76(-0.86%) |
Dec 29, 2014 | 88.12 | 88.74 | 87.92 | 88.15 | 570,534 | -0.35(-0.40%) |
Dec 26, 2014 | 88.83 | 89.44 | 88.47 | 88.50 | 442,011 | -0.31(-0.35%) |
Dec 24, 2014 | 88.53 | 88.81 | 88.81 | 88.81 | 319,963 | +0.26(+0.30%) |
Dec 23, 2014 | 89.07 | 89.28 | 88.50 | 88.55 | 616,459 | -0.34(-0.39%) |
Dec 22, 2014 | 87.56 | 88.94 | 87.56 | 88.89 | 942,212 | +1.22(+1.39%) |
Dec 19, 2014 | 88.81 | 88.81 | 86.99 | 87.67 | 1,666,474 | -0.65(-0.74%) |
Dec 18, 2014 | 88.56 | 88.57 | 87.49 | 88.32 | 1,330,313 | +0.98(+1.12%) |
Dec 17, 2014 | 84.78 | 87.35 | 84.12 | 87.35 | 2,084,330 | +3.88(+4.64%) |
Dec 16, 2014 | 84.51 | 85.20 | 83.42 | 83.47 | 1,282,355 | -1.27(-1.50%) |
Dec 15, 2014 | 85.34 | 85.84 | 83.86 | 84.74 | 1,709,522 | +0.29(+0.34%) |
Dec 12, 2014 | 86.17 | 86.61 | 84.44 | 84.45 | 1,147,976 | -2.44(-2.81%) |
Dec 11, 2014 | 87.05 | 87.72 | 86.72 | 86.89 | 1,666,175 | +0.61(+0.70%) |
Dec 10, 2014 | 86.79 | 87.27 | 85.92 | 86.29 | 2,340,644 | -0.50(-0.57%) |
Dec 09, 2014 | 87.10 | 88.10 | 86.13 | 86.79 | 2,048,522 | -1.31(-1.49%) |
Dec 08, 2014 | 89.13 | 89.68 | 87.19 | 88.10 | 2,256,183 | -0.98(-1.11%) |
Dec 05, 2014 | 89.34 | 89.97 | 88.94 | 89.08 | 1,181,654 | -0.34(-0.38%) |
Dec 04, 2014 | 90.16 | 90.65 | 89.24 | 89.42 | 1,471,556 | -1.08(-1.20%) |
Dec 03, 2014 | 90.61 | 91.28 | 90.31 | 90.51 | 1,210,601 | -0.33(-0.36%) |
Dec 02, 2014 | 90.30 | 91.19 | 89.63 | 90.83 | 1,758,077 | +0.78(+0.86%) |
Dec 01, 2014 | 91.02 | 91.30 | 89.58 | 90.06 | 1,836,095 | -1.21(-1.33%) |
Nov 28, 2014 | 91.00 | 91.82 | 91.00 | 91.27 | 848,577 | +0.76(+0.84%) |
Nov 26, 2014 | 90.17 | 90.51 | 90.51 | 90.51 | 1,715,914 | +0.27(+0.30%) |
Nov 25, 2014 | 91.74 | 91.94 | 90.17 | 90.24 | 2,584,986 | -1.52(-1.65%) |
Nov 24, 2014 | 91.64 | 92.03 | 91.28 | 91.75 | 725,847 | +0.55(+0.60%) |
Nov 21, 2014 | 91.75 | 91.89 | 90.92 | 91.20 | 1,062,872 | +0.44(+0.49%) |
Nov 20, 2014 | 90.38 | 90.99 | 90.23 | 90.76 | 691,102 | -0.14(-0.15%) |
Nov 19, 2014 | 91.66 | 91.74 | 90.57 | 90.90 | 753,663 | -1.12(-1.22%) |
Nov 18, 2014 | 90.91 | 92.38 | 90.63 | 92.02 | 1,261,011 | +1.42(+1.57%) |
Nov 17, 2014 | 90.44 | 90.87 | 90.05 | 90.60 | 910,059 | +0.07(+0.08%) |
Nov 14, 2014 | 90.67 | 90.95 | 90.20 | 90.53 | 803,017 | -0.39(-0.43%) |
Nov 13, 2014 | 90.33 | 91.10 | 90.26 | 90.91 | 1,358,689 | +0.74(+0.82%) |
Nov 12, 2014 | 89.23 | 90.48 | 89.03 | 90.17 | 1,243,786 | +0.69(+0.78%) |
Nov 11, 2014 | 89.78 | 89.97 | 89.09 | 89.48 | 1,202,830 | -0.01(-0.01%) |
Nov 10, 2014 | 89.38 | 90.09 | 89.01 | 89.49 | 1,492,994 | +0.33(+0.37%) |
Nov 07, 2014 | 89.20 | 89.41 | 88.81 | 89.16 | 833,520 | -0.04(-0.04%) |
Nov 06, 2014 | 89.52 | 89.95 | 89.06 | 89.19 | 1,087,546 | -0.34(-0.38%) |
Nov 05, 2014 | 89.99 | 89.99 | 88.68 | 89.53 | 1,515,604 | +0.21(+0.23%) |
Nov 04, 2014 | 89.25 | 89.53 | 88.87 | 89.33 | 1,020,650 | +0.01(+0.01%) |
Nov 03, 2014 | 89.58 | 89.76 | 88.94 | 89.32 | 987,666 | -0.09(-0.10%) |
Oct 31, 2014 | 89.68 | 89.74 | 88.81 | 89.41 | 907,825 | +1.02(+1.15%) |
Oct 30, 2014 | 87.62 | 88.81 | 86.99 | 88.39 | 813,554 | +0.45(+0.51%) |
Oct 29, 2014 | 88.12 | 88.30 | 87.37 | 87.94 | 869,336 | -0.26(-0.30%) |
Oct 28, 2014 | 87.67 | 88.53 | 87.26 | 88.20 | 1,024,014 | +1.05(+1.20%) |
Oct 27, 2014 | 87.05 | 87.35 | 87.35 | 87.16 | 1,559,758 | -0.19(-0.22%) |
Oct 24, 2014 | 85.69 | 87.44 | 85.12 | 87.35 | 1,720,902 | +2.15(+2.53%) |
Oct 23, 2014 | 85.81 | 85.87 | 84.72 | 85.19 | 1,382,490 | +0.58(+0.68%) |
Oct 22, 2014 | 85.35 | 85.87 | 84.53 | 84.62 | 1,018,144 | -0.23(-0.27%) |
Oct 21, 2014 | 83.52 | 85.04 | 83.17 | 84.84 | 1,319,548 | +2.41(+2.92%) |
Oct 20, 2014 | 82.19 | 82.67 | 81.92 | 82.43 | 1,118,579 | -0.03(-0.03%) |
Oct 17, 2014 | 82.11 | 83.24 | 81.66 | 82.46 | 1,615,482 | +1.20(+1.47%) |
Oct 16, 2014 | 80.80 | 81.95 | 80.39 | 81.26 | 1,585,715 | -0.94(-1.14%) |
Oct 15, 2014 | 81.61 | 82.70 | 79.52 | 82.20 | 2,078,558 | -0.84(-1.01%) |
Oct 14, 2014 | 82.57 | 83.85 | 82.37 | 83.04 | 844,947 | +0.72(+0.88%) |
Oct 13, 2014 | 82.94 | 84.17 | 82.26 | 82.32 | 1,212,535 | -0.62(-0.75%) |
Oct 10, 2014 | 85.30 | 85.89 | 82.89 | 82.94 | 2,575,189 | -2.36(-2.77%) |
Oct 09, 2014 | 86.81 | 86.85 | 84.92 | 85.30 | 1,987,506 | -1.41(-1.63%) |
Oct 08, 2014 | 83.65 | 86.95 | 83.34 | 86.71 | 1,886,250 | +3.28(+3.93%) |
Oct 07, 2014 | 84.65 | 84.70 | 83.43 | 83.44 | 1,182,227 | -1.72(-2.02%) |
Oct 06, 2014 | 85.27 | 85.59 | 84.56 | 85.16 | 977,722 | +0.48(+0.56%) |
Oct 03, 2014 | 83.70 | 85.17 | 83.69 | 84.68 | 1,177,301 | +1.40(+1.68%) |
Oct 02, 2014 | 83.37 | 83.74 | 82.90 | 83.28 | 1,415,412 | -0.16(-0.19%) |
Oct 01, 2014 | 85.40 | 85.59 | 83.27 | 83.44 | 2,002,572 | -1.70(-2.00%) |
Sep 30, 2014 | 85.45 | 85.63 | 84.53 | 85.15 | 1,256,278 | +0.35(+0.41%) |
Sep 29, 2014 | 83.39 | 84.92 | 83.25 | 84.80 | 860,314 | +0.37(+0.44%) |
Sep 26, 2014 | 83.23 | 84.68 | 82.55 | 84.43 | 770,244 | +1.19(+1.43%) |
Sep 25, 2014 | 84.93 | 84.95 | 83.24 | 83.24 | 1,030,756 | -1.83(-2.15%) |
Sep 24, 2014 | 84.13 | 85.24 | 83.94 | 85.07 | 619,700 | +0.92(+1.09%) |
Sep 23, 2014 | 84.61 | 85.14 | 84.15 | 84.15 | 863,952 | -0.58(-0.68%) |
Sep 22, 2014 | 85.33 | 85.53 | 84.54 | 84.72 | 800,799 | -0.63(-0.74%) |
Sep 19, 2014 | 86.29 | 86.53 | 85.16 | 85.35 | 1,465,485 | -0.47(-0.55%) |
Sep 18, 2014 | 86.51 | 86.51 | 85.54 | 85.82 | 1,475,865 | -0.09(-0.10%) |
Sep 17, 2014 | 86.19 | 86.28 | 85.31 | 85.91 | 1,554,370 | -0.20(-0.23%) |
Sep 16, 2014 | 85.24 | 86.62 | 84.95 | 86.11 | 944,062 | +0.77(+0.91%) |
Sep 15, 2014 | 85.60 | 85.65 | 84.68 | 85.34 | 928,963 | -0.27(-0.32%) |
Sep 12, 2014 | 86.37 | 86.37 | 85.30 | 85.61 | 967,393 | -0.69(-0.80%) |
Sep 11, 2014 | 85.92 | 86.52 | 85.87 | 86.30 | 881,823 | +0.08(+0.09%) |
Sep 10, 2014 | 85.68 | 86.46 | 85.35 | 86.22 | 710,973 | +0.75(+0.87%) |
Sep 09, 2014 | 85.60 | 86.09 | 84.98 | 85.47 | 813,450 | -0.58(-0.67%) |
Sep 08, 2014 | 85.71 | 86.26 | 85.36 | 86.05 | 800,545 | +0.25(+0.29%) |
Sep 05, 2014 | 84.68 | 85.92 | 83.92 | 85.80 | 946,426 | +1.00(+1.18%) |
Sep 04, 2014 | 84.23 | 85.27 | 83.90 | 84.80 | 807,434 | +0.92(+1.10%) |
Sep 03, 2014 | 84.68 | 84.79 | 83.57 | 83.88 | 844,318 | -0.10(-0.12%) |
Sep 02, 2014 | 84.69 | 85.14 | 83.91 | 83.98 | 868,503 | -0.33(-0.40%) |
Aug 29, 2014 | 84.01 | 84.31 | 84.31 | 84.31 | 750,811 | +0.76(+0.91%) |
Aug 28, 2014 | 83.44 | 83.89 | 82.98 | 83.55 | 498,982 | -0.14(-0.16%) |
Aug 27, 2014 | 83.53 | 83.80 | 83.10 | 83.69 | 519,676 | +0.06(+0.08%) |
Aug 26, 2014 | 83.34 | 84.10 | 83.12 | 83.62 | 758,771 | +0.58(+0.69%) |
Aug 25, 2014 | 83.26 | 83.51 | 82.83 | 83.05 | 826,419 | +0.25(+0.30%) |
Aug 22, 2014 | 83.16 | 83.59 | 82.78 | 82.80 | 669,817 | -0.59(-0.71%) |
Aug 21, 2014 | 82.89 | 83.66 | 82.89 | 83.39 | 694,268 | +0.59(+0.71%) |
Aug 20, 2014 | 82.54 | 83.07 | 82.20 | 82.80 | 513,882 | +0.47(+0.57%) |
Aug 19, 2014 | 82.35 | 82.91 | 82.04 | 82.34 | 708,412 | +0.07(+0.09%) |
Aug 18, 2014 | 82.44 | 82.83 | 82.23 | 82.26 | 1,035,564 | +0.20(+0.24%) |
Aug 15, 2014 | 82.59 | 82.81 | 81.83 | 82.07 | 1,655,269 | -0.31(-0.37%) |
Aug 14, 2014 | 81.92 | 82.50 | 81.71 | 82.37 | 812,389 | +0.67(+0.82%) |
Aug 13, 2014 | 80.84 | 81.92 | 80.52 | 81.70 | 852,503 | +1.11(+1.38%) |
Aug 12, 2014 | 79.99 | 80.80 | 79.91 | 80.58 | 991,528 | +0.36(+0.45%) |
Aug 11, 2014 | 79.40 | 80.64 | 78.94 | 80.22 | 1,097,321 | +1.27(+1.60%) |
Aug 08, 2014 | 78.27 | 78.96 | 77.95 | 78.96 | 1,052,237 | +0.87(+1.12%) |
Aug 07, 2014 | 78.87 | 79.02 | 77.85 | 78.09 | 1,130,196 | -0.36(-0.46%) |
Aug 06, 2014 | 77.76 | 78.86 | 77.70 | 78.45 | 638,972 | +0.42(+0.54%) |
Aug 05, 2014 | 78.80 | 79.20 | 77.74 | 78.02 | 724,738 | -1.20(-1.52%) |
Aug 04, 2014 | 78.28 | 79.46 | 78.12 | 79.23 | 653,998 | +1.09(+1.39%) |
Aug 01, 2014 | 77.99 | 79.17 | 77.96 | 78.14 | 2,077,408 | -0.01(-0.01%) |
Jul 31, 2014 | 80.35 | 80.54 | 78.05 | 78.15 | 1,336,473 | -2.61(-3.24%) |
Jul 30, 2014 | 81.56 | 81.56 | 80.32 | 80.76 | 1,230,179 | -0.20(-0.24%) |
Jul 29, 2014 | 82.13 | 82.13 | 80.80 | 80.96 | 1,120,100 | -0.78(-0.96%) |
Jul 28, 2014 | 82.34 | 82.43 | 81.51 | 81.74 | 1,007,985 | -0.56(-0.68%) |
Jul 25, 2014 | 84.71 | 85.34 | 81.35 | 82.30 | 1,664,344 | -0.77(-0.93%) |
Jul 24, 2014 | 82.42 | 83.13 | 81.57 | 83.07 | 983,572 | +0.78(+0.95%) |
Jul 23, 2014 | 81.89 | 82.42 | 81.60 | 82.29 | 613,059 | +0.46(+0.56%) |
Jul 22, 2014 | 81.36 | 81.93 | 81.13 | 81.83 | 602,202 | +0.68(+0.84%) |
Jul 21, 2014 | 80.68 | 81.34 | 80.21 | 81.15 | 457,586 | -0.09(-0.11%) |
Jul 18, 2014 | 80.19 | 81.34 | 80.13 | 81.24 | 514,692 | +1.16(+1.45%) |
Jul 17, 2014 | 80.73 | 81.23 | 79.99 | 80.08 | 579,494 | -0.94(-1.16%) |
Jul 16, 2014 | 81.29 | 81.48 | 80.59 | 81.02 | 550,094 | +0.05(+0.07%) |
Jul 15, 2014 | 80.48 | 81.10 | 80.32 | 80.97 | 720,231 | +0.36(+0.45%) |
Jul 14, 2014 | 80.75 | 81.01 | 80.48 | 80.61 | 650,859 | +0.50(+0.63%) |
Jul 11, 2014 | 79.60 | 80.30 | 79.33 | 80.11 | 592,939 | +0.61(+0.77%) |
Jul 10, 2014 | 78.68 | 79.63 | 78.62 | 79.50 | 639,815 | -0.26(-0.33%) |
Jul 09, 2014 | 79.56 | 79.90 | 78.97 | 79.76 | 586,811 | -0.24(-0.30%) |
Jul 08, 2014 | 80.12 | 80.29 | 79.51 | 80.00 | 778,341 | -0.47(-0.58%) |
Jul 07, 2014 | 80.78 | 80.80 | 79.93 | 80.47 | 694,733 | -0.40(-0.49%) |
Jul 03, 2014 | 80.41 | 80.86 | 80.86 | 80.86 | 543,603 | +0.88(+1.10%) |
Jul 02, 2014 | 80.64 | 81.01 | 79.77 | 79.98 | 1,299,417 | -0.91(-1.12%) |
Jul 01, 2014 | 78.83 | 81.02 | 78.83 | 80.89 | 922,627 | +2.15(+2.73%) |
Jun 30, 2014 | 78.71 | 79.03 | 78.02 | 78.74 | 1,183,792 | -0.22(-0.28%) |
Jun 27, 2014 | 78.14 | 79.08 | 78.14 | 78.97 | 788,495 | +0.83(+1.06%) |
Jun 26, 2014 | 77.85 | 78.20 | 77.21 | 78.14 | 713,608 | +0.22(+0.28%) |
Jun 25, 2014 | 77.74 | 78.15 | 77.40 | 77.92 | 1,326,276 | -0.17(-0.22%) |
Jun 24, 2014 | 77.77 | 78.71 | 77.64 | 78.10 | 785,648 | -0.04(-0.05%) |
Jun 23, 2014 | 77.57 | 78.20 | 77.15 | 78.13 | 676,092 | +0.48(+0.62%) |
Jun 20, 2014 | 76.14 | 77.82 | 76.14 | 77.65 | 979,396 | +0.66(+0.86%) |
Jun 19, 2014 | 79.42 | 80.02 | 75.94 | 76.98 | 679,435 | -0.71(-0.91%) |
Jun 18, 2014 | 77.85 | 77.85 | 76.84 | 77.69 | 531,149 | +0.59(+0.77%) |
Jun 17, 2014 | 76.86 | 77.45 | 76.58 | 77.10 | 544,972 | +0.28(+0.36%) |
Jun 16, 2014 | 75.89 | 77.08 | 75.89 | 76.82 | 620,065 | -0.22(-0.28%) |
Jun 13, 2014 | 77.25 | 77.26 | 76.48 | 77.04 | 483,824 | -0.06(-0.08%) |
Jun 12, 2014 | 76.72 | 77.94 | 76.72 | 77.10 | 583,404 | -0.70(-0.90%) |
Jun 11, 2014 | 77.50 | 77.92 | 77.35 | 77.80 | 497,542 | -0.28(-0.36%) |
Jun 10, 2014 | 78.10 | 78.59 | 77.87 | 78.08 | 624,177 | -0.07(-0.09%) |
Jun 06, 2014 | 77.63 | 78.46 | 77.57 | 78.15 | 756,887 | +0.61(+0.79%) |
Jun 05, 2014 | 76.87 | 77.68 | 76.66 | 77.54 | 625,980 | +0.72(+0.94%) |
Jun 04, 2014 | 76.54 | 77.08 | 76.35 | 76.82 | 666,206 | +0.31(+0.41%) |
Jun 03, 2014 | 76.68 | 76.89 | 76.32 | 76.51 | 962,260 | -0.57(-0.73%) |
Jun 02, 2014 | 76.84 | 77.39 | 76.82 | 77.07 | 796,241 | +0.23(+0.30%) |
May 30, 2014 | 76.34 | 76.90 | 76.15 | 76.84 | 1,613,730 | +0.40(+0.53%) |
May 29, 2014 | 77.25 | 77.28 | 76.33 | 76.43 | 1,826,507 | -0.78(-1.01%) |
May 28, 2014 | 77.26 | 77.68 | 76.91 | 77.21 | 2,413,558 | +0.25(+0.33%) |
May 27, 2014 | 74.29 | 77.14 | 74.29 | 76.96 | 2,416,168 | +2.86(+3.85%) |
May 23, 2014 | 73.50 | 74.11 | 74.11 | 74.11 | 1,213,340 | +0.62(+0.84%) |
May 22, 2014 | 73.21 | 73.59 | 73.19 | 73.49 | 830,895 | +0.27(+0.37%) |
May 21, 2014 | 72.90 | 73.50 | 72.84 | 73.22 | 1,067,913 | +0.71(+0.98%) |
May 20, 2014 | 73.12 | 73.37 | 72.18 | 72.51 | 864,355 | -0.67(-0.92%) |
May 19, 2014 | 73.02 | 73.61 | 72.87 | 73.18 | 1,348,947 | +0.09(+0.12%) |
May 16, 2014 | 72.71 | 73.31 | 72.48 | 73.09 | 1,621,542 | +0.52(+0.72%) |
May 15, 2014 | 73.95 | 74.06 | 72.09 | 72.57 | 2,291,474 | -1.80(-2.42%) |
May 14, 2014 | 74.34 | 74.84 | 73.79 | 74.37 | 1,111,059 | -0.14(-0.19%) |
May 13, 2014 | 74.95 | 75.14 | 74.42 | 74.51 | 649,837 | -0.55(-0.74%) |
May 12, 2014 | 74.48 | 75.11 | 74.37 | 75.07 | 1,093,461 | +0.95(+1.28%) |
May 09, 2014 | 73.22 | 74.17 | 73.01 | 74.12 | 848,038 | +0.88(+1.20%) |
May 08, 2014 | 73.41 | 74.53 | 73.02 | 73.24 | 1,260,559 | -0.14(-0.20%) |
May 07, 2014 | 72.96 | 73.46 | 72.12 | 73.39 | 1,434,349 | +0.59(+0.81%) |
May 06, 2014 | 71.25 | 73.66 | 71.00 | 72.79 | 2,070,992 | +1.41(+1.98%) |
May 05, 2014 | 69.71 | 71.80 | 69.28 | 71.38 | 1,381,921 | +1.04(+1.48%) |
May 02, 2014 | 70.27 | 70.83 | 69.86 | 70.34 | 515,801 | +0.29(+0.41%) |