Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 97.08 | 97.57 | 96.41 | 97.28 | 1,628,123 | +0.06(+0.07%) |
Apr 29, 2015 | 97.11 | 97.64 | 96.63 | 97.22 | 901,378 | -0.23(-0.23%) |
Apr 28, 2015 | 96.94 | 97.60 | 95.89 | 97.44 | 978,264 | +0.33(+0.34%) |
Apr 27, 2015 | 97.30 | 97.87 | 96.61 | 97.12 | 673,522 | -0.14(-0.15%) |
Apr 24, 2015 | 97.38 | 97.64 | 96.90 | 97.26 | 470,852 | -0.24(-0.24%) |
Apr 23, 2015 | 96.61 | 97.71 | 96.21 | 97.50 | 567,637 | +0.48(+0.49%) |
Apr 22, 2015 | 95.86 | 97.21 | 95.59 | 97.02 | 760,421 | +1.12(+1.17%) |
Apr 21, 2015 | 95.96 | 96.61 | 95.63 | 95.90 | 573,098 | +0.11(+0.11%) |
Apr 20, 2015 | 94.85 | 95.91 | 94.65 | 95.79 | 702,696 | +1.33(+1.41%) |
Apr 17, 2015 | 94.35 | 94.75 | 93.55 | 94.46 | 836,336 | -0.74(-0.78%) |
Apr 16, 2015 | 95.60 | 95.88 | 94.95 | 95.20 | 688,235 | -0.43(-0.44%) |
Apr 15, 2015 | 94.85 | 96.04 | 94.66 | 95.63 | 1,125,139 | +0.71(+0.74%) |
Apr 14, 2015 | 95.37 | 95.45 | 94.22 | 94.92 | 517,234 | -0.46(-0.48%) |
Apr 13, 2015 | 95.63 | 96.06 | 95.28 | 95.38 | 647,651 | -0.28(-0.29%) |
Apr 10, 2015 | 95.71 | 95.90 | 94.73 | 95.66 | 521,712 | -0.11(-0.11%) |
Apr 09, 2015 | 95.06 | 96.01 | 94.54 | 95.77 | 538,985 | +0.48(+0.50%) |
Apr 08, 2015 | 94.94 | 95.76 | 94.58 | 95.29 | 648,462 | +0.67(+0.71%) |
Apr 07, 2015 | 95.14 | 95.44 | 94.62 | 94.62 | 502,808 | -0.30(-0.31%) |
Apr 06, 2015 | 93.80 | 95.44 | 93.57 | 94.92 | 667,670 | +0.19(+0.20%) |
Apr 02, 2015 | 94.23 | 94.73 | 94.73 | 94.73 | 877,010 | +0.24(+0.26%) |
Apr 01, 2015 | 93.11 | 94.69 | 92.69 | 94.49 | 1,068,939 | +0.57(+0.61%) |
Mar 31, 2015 | 93.81 | 94.48 | 93.13 | 93.92 | 1,506,944 | -0.29(-0.31%) |
Mar 30, 2015 | 93.52 | 94.42 | 93.04 | 94.21 | 859,085 | +1.47(+1.59%) |
Mar 27, 2015 | 92.11 | 93.02 | 92.04 | 92.73 | 948,056 | +0.36(+0.39%) |
Mar 26, 2015 | 92.02 | 92.65 | 91.52 | 92.37 | 1,190,421 | +0.35(+0.38%) |
Mar 25, 2015 | 93.35 | 93.36 | 92.02 | 92.02 | 1,029,034 | -1.44(-1.54%) |
Mar 24, 2015 | 93.36 | 94.06 | 93.28 | 93.45 | 928,802 | -0.21(-0.22%) |
Mar 23, 2015 | 94.14 | 94.62 | 93.65 | 93.66 | 1,057,628 | -0.67(-0.71%) |
Mar 20, 2015 | 92.74 | 94.49 | 92.74 | 94.33 | 2,219,796 | +1.62(+1.75%) |
Mar 19, 2015 | 93.00 | 93.55 | 92.24 | 92.71 | 1,347,044 | -0.36(-0.39%) |
Mar 18, 2015 | 91.02 | 93.28 | 90.41 | 93.07 | 2,070,285 | +1.97(+2.17%) |
Mar 17, 2015 | 88.74 | 91.20 | 88.74 | 91.10 | 1,853,448 | +2.68(+3.03%) |
Mar 16, 2015 | 88.16 | 88.84 | 87.92 | 88.42 | 1,316,440 | +0.55(+0.63%) |
Mar 13, 2015 | 88.93 | 89.27 | 87.53 | 87.87 | 1,390,678 | -1.07(-1.20%) |
Mar 12, 2015 | 87.09 | 88.97 | 87.03 | 88.94 | 1,186,738 | +2.08(+2.40%) |
Mar 11, 2015 | 86.23 | 87.23 | 85.93 | 86.86 | 986,515 | +0.71(+0.82%) |
Mar 10, 2015 | 86.43 | 87.08 | 85.99 | 86.15 | 1,596,272 | -1.09(-1.25%) |
Mar 09, 2015 | 85.45 | 87.41 | 85.28 | 87.25 | 1,240,120 | +1.69(+1.98%) |
Mar 06, 2015 | 86.70 | 87.08 | 85.37 | 85.56 | 941,195 | -1.41(-1.62%) |
Mar 05, 2015 | 85.99 | 87.15 | 85.95 | 86.97 | 1,206,857 | +0.95(+1.10%) |
Mar 04, 2015 | 86.45 | 86.87 | 85.97 | 86.02 | 1,564,252 | -0.97(-1.11%) |
Mar 03, 2015 | 87.01 | 87.31 | 85.78 | 86.99 | 1,253,611 | -0.57(-0.65%) |
Mar 02, 2015 | 87.59 | 87.75 | 87.27 | 87.56 | 1,306,343 | -0.15(-0.18%) |
Feb 27, 2015 | 87.76 | 88.32 | 87.34 | 87.71 | 1,257,567 | +0.06(+0.07%) |
Feb 26, 2015 | 88.04 | 88.17 | 87.21 | 87.65 | 862,596 | -0.62(-0.71%) |
Feb 25, 2015 | 88.17 | 88.55 | 87.82 | 88.27 | 816,687 | +0.34(+0.39%) |
Feb 24, 2015 | 87.59 | 88.01 | 87.30 | 87.93 | 1,523,276 | +0.37(+0.42%) |
Feb 23, 2015 | 87.65 | 87.97 | 87.26 | 87.56 | 832,417 | -0.33(-0.38%) |
Feb 20, 2015 | 87.66 | 88.13 | 86.94 | 87.89 | 1,365,738 | +0.04(+0.04%) |
Feb 19, 2015 | 88.43 | 88.80 | 87.78 | 87.85 | 863,404 | -1.02(-1.15%) |
Feb 18, 2015 | 88.38 | 89.39 | 88.09 | 88.88 | 1,092,693 | +0.44(+0.50%) |
Feb 17, 2015 | 88.33 | 88.84 | 88.17 | 88.43 | 1,149,804 | -0.13(-0.14%) |
Feb 13, 2015 | 88.44 | 88.56 | 88.56 | 88.56 | 1,017,144 | +0.01(+0.01%) |
Feb 12, 2015 | 88.16 | 88.86 | 88.14 | 88.55 | 1,473,010 | +0.82(+0.94%) |
Feb 11, 2015 | 88.69 | 89.20 | 87.53 | 87.73 | 1,239,550 | -1.40(-1.57%) |
Feb 10, 2015 | 88.62 | 89.27 | 87.64 | 89.13 | 1,025,760 | +0.87(+0.98%) |
Feb 09, 2015 | 88.15 | 89.25 | 87.86 | 88.26 | 1,134,745 | -0.14(-0.15%) |
Feb 06, 2015 | 86.56 | 89.02 | 86.56 | 88.40 | 2,762,480 | +4.30(+5.11%) |
Feb 05, 2015 | 83.38 | 84.18 | 82.97 | 84.10 | 1,061,922 | +0.95(+1.14%) |
Feb 04, 2015 | 83.33 | 83.88 | 82.63 | 83.15 | 1,506,718 | -0.42(-0.51%) |
Feb 03, 2015 | 81.34 | 83.66 | 81.06 | 83.57 | 2,111,418 | +3.04(+3.77%) |
Feb 02, 2015 | 81.81 | 81.81 | 77.09 | 80.53 | 5,573,231 | -1.81(-2.20%) |
Jan 30, 2015 | 82.43 | 83.82 | 82.23 | 82.35 | 1,391,244 | -0.92(-1.10%) |
Jan 29, 2015 | 81.61 | 83.48 | 81.45 | 83.27 | 1,323,180 | +1.56(+1.91%) |
Jan 28, 2015 | 84.97 | 85.12 | 81.62 | 81.71 | 1,728,343 | -2.65(-3.14%) |
Jan 27, 2015 | 83.98 | 85.04 | 83.58 | 84.36 | 1,066,488 | -0.60(-0.71%) |
Jan 26, 2015 | 84.27 | 85.03 | 83.16 | 84.96 | 789,335 | +0.41(+0.48%) |
Jan 23, 2015 | 84.57 | 85.11 | 84.21 | 84.56 | 1,149,413 | -0.52(-0.61%) |
Jan 22, 2015 | 84.08 | 85.20 | 82.91 | 85.08 | 1,779,302 | +1.48(+1.77%) |
Jan 21, 2015 | 84.47 | 84.76 | 83.20 | 83.60 | 1,148,236 | -1.32(-1.55%) |
Jan 20, 2015 | 85.41 | 85.90 | 83.90 | 84.92 | 1,129,440 | +0.05(+0.05%) |
Jan 16, 2015 | 83.28 | 84.92 | 82.95 | 84.87 | 1,316,916 | +1.32(+1.58%) |
Jan 15, 2015 | 84.52 | 85.09 | 83.54 | 83.56 | 1,620,916 | -0.96(-1.14%) |
Jan 14, 2015 | 84.36 | 84.66 | 83.47 | 84.52 | 1,411,608 | -0.68(-0.79%) |
Jan 13, 2015 | 84.52 | 86.25 | 84.37 | 85.20 | 1,470,150 | +1.33(+1.59%) |
Jan 12, 2015 | 84.88 | 85.21 | 83.66 | 83.86 | 1,007,910 | -0.73(-0.86%) |
Jan 09, 2015 | 85.90 | 86.01 | 84.42 | 84.59 | 858,732 | -1.39(-1.62%) |
Jan 08, 2015 | 85.58 | 86.52 | 85.58 | 85.98 | 1,317,096 | +0.83(+0.97%) |
Jan 07, 2015 | 84.75 | 85.18 | 84.19 | 85.15 | 775,999 | +1.28(+1.53%) |
Jan 06, 2015 | 85.12 | 85.44 | 83.32 | 83.87 | 1,065,306 | -0.89(-1.05%) |
Jan 05, 2015 | 85.70 | 86.31 | 84.42 | 84.76 | 1,029,485 | -1.70(-1.96%) |
Jan 02, 2015 | 87.04 | 87.40 | 85.62 | 86.46 | 1,032,258 | +0.07(+0.08%) |
Dec 31, 2014 | 87.63 | 86.39 | 86.39 | 86.39 | 621,310 | -0.82(-0.94%) |
Dec 30, 2014 | 87.47 | 87.68 | 86.99 | 87.21 | 766,035 | -0.76(-0.86%) |
Dec 29, 2014 | 87.94 | 88.55 | 87.74 | 87.96 | 571,736 | -0.35(-0.40%) |
Dec 26, 2014 | 88.64 | 89.25 | 88.29 | 88.32 | 442,943 | -0.31(-0.35%) |
Dec 24, 2014 | 88.34 | 88.62 | 88.62 | 88.62 | 320,637 | +0.26(+0.30%) |
Dec 23, 2014 | 88.88 | 89.09 | 88.32 | 88.36 | 617,758 | -0.34(-0.39%) |
Dec 22, 2014 | 87.38 | 88.75 | 87.38 | 88.70 | 944,197 | +1.22(+1.39%) |
Dec 19, 2014 | 88.62 | 88.62 | 86.81 | 87.49 | 1,669,985 | -0.65(-0.74%) |
Dec 18, 2014 | 88.37 | 88.39 | 87.31 | 88.14 | 1,333,116 | +0.97(+1.12%) |
Dec 17, 2014 | 84.60 | 87.16 | 83.94 | 87.16 | 2,088,721 | +3.87(+4.64%) |
Dec 16, 2014 | 84.33 | 85.02 | 83.24 | 83.29 | 1,285,057 | -1.27(-1.50%) |
Dec 15, 2014 | 85.16 | 85.66 | 83.68 | 84.56 | 1,713,124 | +0.29(+0.34%) |
Dec 12, 2014 | 85.99 | 86.43 | 84.27 | 84.28 | 1,150,395 | -2.43(-2.81%) |
Dec 11, 2014 | 86.86 | 87.53 | 86.54 | 86.71 | 1,669,686 | +0.60(+0.70%) |
Dec 10, 2014 | 86.60 | 87.09 | 85.74 | 86.11 | 2,345,576 | -0.50(-0.57%) |
Dec 09, 2014 | 86.92 | 87.91 | 85.94 | 86.60 | 2,052,838 | -1.31(-1.49%) |
Dec 08, 2014 | 88.94 | 89.49 | 87.01 | 87.91 | 2,260,937 | -0.98(-1.11%) |
Dec 05, 2014 | 89.15 | 89.78 | 88.76 | 88.89 | 1,184,144 | -0.34(-0.38%) |
Dec 04, 2014 | 89.97 | 90.46 | 89.06 | 89.24 | 1,474,657 | -1.08(-1.20%) |
Dec 03, 2014 | 90.42 | 91.08 | 90.12 | 90.32 | 1,213,152 | -0.32(-0.36%) |
Dec 02, 2014 | 90.11 | 90.99 | 89.44 | 90.64 | 1,761,781 | +0.78(+0.86%) |
Dec 01, 2014 | 90.83 | 91.11 | 89.39 | 89.87 | 1,839,964 | -1.21(-1.33%) |
Nov 28, 2014 | 90.81 | 91.62 | 90.81 | 91.07 | 850,365 | +0.76(+0.84%) |
Nov 26, 2014 | 89.98 | 90.32 | 90.32 | 90.32 | 1,719,529 | +0.27(+0.30%) |
Nov 25, 2014 | 91.54 | 91.74 | 89.98 | 90.05 | 2,590,433 | -1.51(-1.65%) |
Nov 24, 2014 | 91.44 | 91.84 | 91.08 | 91.56 | 727,376 | +0.55(+0.60%) |
Nov 21, 2014 | 91.56 | 91.70 | 90.73 | 91.01 | 1,065,112 | +0.44(+0.49%) |
Nov 20, 2014 | 90.19 | 90.80 | 90.04 | 90.57 | 692,558 | -0.14(-0.15%) |
Nov 19, 2014 | 91.47 | 91.54 | 90.38 | 90.71 | 755,251 | -1.12(-1.22%) |
Nov 18, 2014 | 90.72 | 92.18 | 90.43 | 91.82 | 1,263,667 | +1.42(+1.57%) |
Nov 17, 2014 | 90.25 | 90.68 | 89.86 | 90.41 | 911,977 | +0.07(+0.08%) |
Nov 14, 2014 | 90.48 | 90.76 | 90.01 | 90.34 | 804,709 | -0.39(-0.43%) |
Nov 13, 2014 | 90.14 | 90.91 | 90.08 | 90.72 | 1,361,552 | +0.74(+0.82%) |
Nov 12, 2014 | 89.04 | 90.29 | 88.84 | 89.98 | 1,246,406 | +0.69(+0.78%) |
Nov 11, 2014 | 89.59 | 89.78 | 88.91 | 89.29 | 1,205,364 | -0.01(-0.01%) |
Nov 10, 2014 | 89.19 | 89.90 | 88.83 | 89.30 | 1,496,140 | +0.33(+0.37%) |
Nov 07, 2014 | 89.01 | 89.22 | 88.62 | 88.97 | 835,276 | -0.04(-0.04%) |
Nov 06, 2014 | 89.33 | 89.76 | 88.87 | 89.00 | 1,089,837 | -0.34(-0.38%) |
Nov 05, 2014 | 89.81 | 89.81 | 88.49 | 89.35 | 1,518,797 | +0.21(+0.23%) |
Nov 04, 2014 | 89.06 | 89.34 | 88.68 | 89.14 | 1,022,800 | +0.01(+0.01%) |
Nov 03, 2014 | 89.39 | 89.57 | 88.75 | 89.13 | 989,747 | -0.09(-0.10%) |
Oct 31, 2014 | 89.49 | 89.55 | 88.62 | 89.22 | 909,738 | +1.02(+1.15%) |
Oct 30, 2014 | 87.43 | 88.62 | 86.81 | 88.20 | 815,268 | +0.45(+0.51%) |
Oct 29, 2014 | 87.94 | 88.11 | 87.19 | 87.76 | 871,167 | -0.26(-0.30%) |
Oct 28, 2014 | 87.49 | 88.35 | 87.07 | 88.02 | 1,026,171 | +1.04(+1.20%) |
Oct 27, 2014 | 86.87 | 87.16 | 87.16 | 86.97 | 1,563,044 | -0.19(-0.22%) |
Oct 24, 2014 | 85.51 | 87.25 | 84.94 | 87.16 | 1,724,528 | +2.15(+2.53%) |
Oct 23, 2014 | 85.63 | 85.69 | 84.55 | 85.01 | 1,385,403 | +0.58(+0.68%) |
Oct 22, 2014 | 85.17 | 85.69 | 84.35 | 84.44 | 1,020,289 | -0.22(-0.27%) |
Oct 21, 2014 | 83.34 | 84.86 | 83.00 | 84.66 | 1,322,328 | +2.40(+2.92%) |
Oct 20, 2014 | 82.02 | 82.50 | 81.75 | 82.26 | 1,120,936 | -0.03(-0.03%) |
Oct 17, 2014 | 81.94 | 83.06 | 81.49 | 82.29 | 1,618,886 | +1.20(+1.47%) |
Oct 16, 2014 | 80.63 | 81.78 | 80.22 | 81.09 | 1,589,056 | -0.94(-1.14%) |
Oct 15, 2014 | 81.44 | 82.52 | 79.35 | 82.03 | 2,082,937 | -0.84(-1.01%) |
Oct 14, 2014 | 82.40 | 83.67 | 82.20 | 82.86 | 846,727 | +0.72(+0.88%) |
Oct 13, 2014 | 82.77 | 84.00 | 82.09 | 82.14 | 1,215,089 | -0.62(-0.75%) |
Oct 10, 2014 | 85.12 | 85.71 | 82.71 | 82.77 | 2,580,614 | -2.36(-2.77%) |
Oct 09, 2014 | 86.63 | 86.67 | 84.74 | 85.12 | 1,991,694 | -1.41(-1.63%) |
Oct 08, 2014 | 83.48 | 86.77 | 83.17 | 86.53 | 1,890,224 | +3.27(+3.93%) |
Oct 07, 2014 | 84.47 | 84.52 | 83.25 | 83.26 | 1,184,718 | -1.72(-2.02%) |
Oct 06, 2014 | 85.09 | 85.41 | 84.38 | 84.98 | 979,782 | +0.48(+0.56%) |
Oct 03, 2014 | 83.52 | 84.99 | 83.51 | 84.50 | 1,179,782 | +1.39(+1.68%) |
Oct 02, 2014 | 83.20 | 83.57 | 82.73 | 83.11 | 1,418,394 | -0.16(-0.19%) |
Oct 01, 2014 | 85.22 | 85.41 | 83.10 | 83.27 | 2,006,791 | -1.70(-2.00%) |
Sep 30, 2014 | 85.27 | 85.45 | 84.35 | 84.97 | 1,258,925 | +0.35(+0.41%) |
Sep 29, 2014 | 83.21 | 84.74 | 83.07 | 84.62 | 862,126 | +0.37(+0.44%) |
Sep 26, 2014 | 83.05 | 84.50 | 82.38 | 84.25 | 771,867 | +1.19(+1.43%) |
Sep 25, 2014 | 84.75 | 84.77 | 83.06 | 83.06 | 1,032,928 | -1.83(-2.15%) |
Sep 24, 2014 | 83.95 | 85.06 | 83.76 | 84.89 | 621,006 | +0.92(+1.09%) |
Sep 23, 2014 | 84.43 | 84.96 | 83.97 | 83.97 | 865,772 | -0.58(-0.68%) |
Sep 22, 2014 | 85.15 | 85.35 | 84.37 | 84.55 | 802,486 | -0.63(-0.74%) |
Sep 19, 2014 | 86.11 | 86.35 | 84.98 | 85.17 | 1,468,573 | -0.47(-0.55%) |
Sep 18, 2014 | 86.33 | 86.33 | 85.36 | 85.64 | 1,478,974 | -0.09(-0.10%) |
Sep 17, 2014 | 86.01 | 86.10 | 85.13 | 85.73 | 1,557,644 | -0.20(-0.23%) |
Sep 16, 2014 | 85.06 | 86.44 | 84.77 | 85.93 | 946,051 | +0.77(+0.91%) |
Sep 15, 2014 | 85.42 | 85.47 | 84.50 | 85.16 | 930,920 | -0.27(-0.32%) |
Sep 12, 2014 | 86.19 | 86.19 | 85.12 | 85.43 | 969,431 | -0.69(-0.80%) |
Sep 11, 2014 | 85.74 | 86.33 | 85.69 | 86.12 | 883,680 | +0.08(+0.09%) |
Sep 10, 2014 | 85.50 | 86.28 | 85.17 | 86.04 | 712,471 | +0.75(+0.87%) |
Sep 09, 2014 | 85.42 | 85.91 | 84.81 | 85.29 | 815,164 | -0.58(-0.67%) |
Sep 08, 2014 | 85.53 | 86.07 | 85.18 | 85.87 | 802,232 | +0.25(+0.29%) |
Sep 05, 2014 | 84.50 | 85.74 | 83.75 | 85.62 | 948,420 | +1.00(+1.18%) |
Sep 04, 2014 | 84.05 | 85.09 | 83.73 | 84.62 | 809,135 | +0.92(+1.10%) |
Sep 03, 2014 | 84.50 | 84.61 | 83.39 | 83.70 | 846,096 | -0.10(-0.12%) |
Sep 02, 2014 | 84.51 | 84.96 | 83.74 | 83.80 | 870,333 | -0.33(-0.40%) |
Aug 29, 2014 | 83.83 | 84.13 | 84.13 | 84.13 | 752,393 | +0.76(+0.91%) |
Aug 28, 2014 | 83.26 | 83.71 | 82.81 | 83.38 | 500,033 | -0.13(-0.16%) |
Aug 27, 2014 | 83.35 | 83.63 | 82.93 | 83.51 | 520,771 | +0.06(+0.08%) |
Aug 26, 2014 | 83.16 | 83.92 | 82.94 | 83.45 | 760,369 | +0.58(+0.69%) |
Aug 25, 2014 | 83.09 | 83.33 | 82.66 | 82.87 | 828,160 | +0.25(+0.30%) |
Aug 22, 2014 | 82.98 | 83.41 | 82.60 | 82.62 | 671,229 | -0.59(-0.71%) |
Aug 21, 2014 | 82.71 | 83.48 | 82.71 | 83.21 | 695,731 | +0.58(+0.71%) |
Aug 20, 2014 | 82.37 | 82.90 | 82.03 | 82.63 | 514,964 | +0.47(+0.57%) |
Aug 19, 2014 | 82.18 | 82.74 | 81.87 | 82.16 | 709,905 | +0.07(+0.09%) |
Aug 18, 2014 | 82.27 | 82.66 | 82.05 | 82.09 | 1,037,746 | +0.20(+0.24%) |
Aug 15, 2014 | 82.41 | 82.64 | 81.66 | 81.89 | 1,658,756 | -0.30(-0.37%) |
Aug 14, 2014 | 81.75 | 82.32 | 81.53 | 82.20 | 814,100 | +0.67(+0.82%) |
Aug 13, 2014 | 80.67 | 81.75 | 80.35 | 81.53 | 854,299 | +1.11(+1.38%) |
Aug 12, 2014 | 79.82 | 80.63 | 79.74 | 80.41 | 993,618 | +0.36(+0.45%) |
Aug 11, 2014 | 79.23 | 80.47 | 78.77 | 80.06 | 1,099,633 | +1.26(+1.60%) |
Aug 08, 2014 | 78.10 | 78.79 | 77.79 | 78.79 | 1,054,454 | +0.87(+1.12%) |
Aug 07, 2014 | 78.70 | 78.85 | 77.69 | 77.92 | 1,132,577 | -0.36(-0.46%) |
Aug 06, 2014 | 77.60 | 78.69 | 77.54 | 78.28 | 640,318 | +0.42(+0.54%) |
Aug 05, 2014 | 78.63 | 79.04 | 77.57 | 77.86 | 726,265 | -1.20(-1.52%) |
Aug 04, 2014 | 78.12 | 79.29 | 77.96 | 79.06 | 655,375 | +1.08(+1.39%) |
Aug 01, 2014 | 77.82 | 79.01 | 77.80 | 77.98 | 2,081,785 | -0.01(-0.01%) |
Jul 31, 2014 | 80.18 | 80.37 | 77.89 | 77.98 | 1,339,288 | -2.61(-3.24%) |
Jul 30, 2014 | 81.39 | 81.39 | 80.15 | 80.59 | 1,232,771 | -0.20(-0.24%) |
Jul 29, 2014 | 81.96 | 81.96 | 80.63 | 80.79 | 1,122,460 | -0.78(-0.96%) |
Jul 28, 2014 | 82.17 | 82.26 | 81.34 | 81.57 | 1,010,108 | -0.56(-0.68%) |
Jul 25, 2014 | 84.53 | 85.16 | 81.18 | 82.13 | 1,667,851 | -0.77(-0.93%) |
Jul 24, 2014 | 82.24 | 82.95 | 81.40 | 82.90 | 985,644 | +0.78(+0.95%) |
Jul 23, 2014 | 81.71 | 82.25 | 81.43 | 82.12 | 614,350 | +0.46(+0.56%) |
Jul 22, 2014 | 81.18 | 81.76 | 80.96 | 81.66 | 603,471 | +0.68(+0.84%) |
Jul 21, 2014 | 80.51 | 81.17 | 80.04 | 80.98 | 458,551 | -0.09(-0.11%) |
Jul 18, 2014 | 80.02 | 81.17 | 79.97 | 81.07 | 515,777 | +1.16(+1.45%) |
Jul 17, 2014 | 80.56 | 81.06 | 79.82 | 79.91 | 580,715 | -0.94(-1.16%) |
Jul 16, 2014 | 81.12 | 81.31 | 80.42 | 80.85 | 551,253 | +0.05(+0.07%) |
Jul 15, 2014 | 80.32 | 80.92 | 80.15 | 80.80 | 721,748 | +0.36(+0.45%) |
Jul 14, 2014 | 80.58 | 80.84 | 80.32 | 80.44 | 652,231 | +0.50(+0.63%) |
Jul 11, 2014 | 79.43 | 80.14 | 79.17 | 79.94 | 594,188 | +0.61(+0.77%) |
Jul 10, 2014 | 78.51 | 79.46 | 78.45 | 79.33 | 641,163 | -0.26(-0.33%) |
Jul 09, 2014 | 79.39 | 79.73 | 78.80 | 79.59 | 588,048 | -0.24(-0.30%) |
Jul 08, 2014 | 79.95 | 80.12 | 79.35 | 79.83 | 779,981 | -0.47(-0.58%) |
Jul 07, 2014 | 80.61 | 80.63 | 79.76 | 80.30 | 696,196 | -0.39(-0.49%) |
Jul 03, 2014 | 80.24 | 80.69 | 80.69 | 80.69 | 544,749 | +0.88(+1.10%) |
Jul 02, 2014 | 80.47 | 80.84 | 79.61 | 79.81 | 1,302,155 | -0.91(-1.12%) |
Jul 01, 2014 | 78.67 | 80.85 | 78.67 | 80.72 | 924,571 | +2.14(+2.73%) |
Jun 30, 2014 | 78.55 | 78.86 | 77.86 | 78.58 | 1,186,286 | -0.22(-0.28%) |
Jun 27, 2014 | 77.98 | 78.92 | 77.98 | 78.80 | 790,156 | +0.82(+1.06%) |
Jun 26, 2014 | 77.69 | 78.04 | 77.04 | 77.98 | 715,112 | +0.22(+0.28%) |
Jun 25, 2014 | 77.57 | 77.98 | 77.24 | 77.76 | 1,329,071 | -0.17(-0.22%) |
Jun 24, 2014 | 77.61 | 78.55 | 77.47 | 77.93 | 787,303 | -0.04(-0.05%) |
Jun 23, 2014 | 77.41 | 78.04 | 76.99 | 77.97 | 677,517 | +0.48(+0.62%) |
Jun 20, 2014 | 75.98 | 77.65 | 75.98 | 77.48 | 981,460 | +0.66(+0.86%) |
Jun 19, 2014 | 79.25 | 79.85 | 75.78 | 76.82 | 680,867 | -0.71(-0.91%) |
Jun 18, 2014 | 77.69 | 77.69 | 76.68 | 77.53 | 532,269 | +0.59(+0.77%) |
Jun 17, 2014 | 76.69 | 77.29 | 76.42 | 76.94 | 546,120 | +0.28(+0.36%) |
Jun 16, 2014 | 75.73 | 76.92 | 75.73 | 76.66 | 621,372 | -0.22(-0.28%) |
Jun 13, 2014 | 77.09 | 77.10 | 76.32 | 76.87 | 484,843 | -0.06(-0.08%) |
Jun 12, 2014 | 76.56 | 77.78 | 76.56 | 76.94 | 584,633 | -0.70(-0.90%) |
Jun 11, 2014 | 77.34 | 77.76 | 77.19 | 77.64 | 498,591 | -0.28(-0.36%) |
Jun 10, 2014 | 77.93 | 78.42 | 77.71 | 77.91 | 625,492 | -0.07(-0.09%) |
Jun 06, 2014 | 77.46 | 78.30 | 77.40 | 77.98 | 758,482 | +0.61(+0.79%) |
Jun 05, 2014 | 76.71 | 77.52 | 76.50 | 77.38 | 627,299 | +0.72(+0.94%) |
Jun 04, 2014 | 76.38 | 76.92 | 76.19 | 76.66 | 667,609 | +0.31(+0.41%) |
Jun 03, 2014 | 76.51 | 76.73 | 76.16 | 76.34 | 964,287 | -0.56(-0.73%) |
Jun 02, 2014 | 76.68 | 77.22 | 76.66 | 76.91 | 797,918 | +0.23(+0.30%) |
May 30, 2014 | 76.18 | 76.74 | 75.99 | 76.68 | 1,617,130 | +0.40(+0.53%) |
May 29, 2014 | 77.09 | 77.12 | 76.17 | 76.27 | 1,830,355 | -0.78(-1.01%) |
May 28, 2014 | 77.10 | 77.52 | 76.75 | 77.05 | 2,418,643 | +0.25(+0.33%) |
May 27, 2014 | 74.13 | 76.98 | 74.13 | 76.80 | 2,421,259 | +2.85(+3.85%) |
May 23, 2014 | 73.34 | 73.95 | 73.95 | 73.95 | 1,215,896 | +0.62(+0.84%) |
May 22, 2014 | 73.05 | 73.43 | 73.04 | 73.33 | 832,646 | +0.27(+0.37%) |
May 21, 2014 | 72.75 | 73.34 | 72.69 | 73.06 | 1,070,162 | +0.71(+0.98%) |
May 20, 2014 | 72.97 | 73.22 | 72.03 | 72.36 | 866,177 | -0.67(-0.92%) |
May 19, 2014 | 72.87 | 73.46 | 72.71 | 73.03 | 1,351,789 | +0.09(+0.12%) |
May 16, 2014 | 72.55 | 73.15 | 72.33 | 72.94 | 1,624,959 | +0.52(+0.72%) |
May 15, 2014 | 73.79 | 73.91 | 71.94 | 72.42 | 2,296,302 | -1.80(-2.42%) |
May 14, 2014 | 74.19 | 74.68 | 73.63 | 74.21 | 1,113,400 | -0.14(-0.19%) |
May 13, 2014 | 74.79 | 74.98 | 74.27 | 74.36 | 651,207 | -0.55(-0.74%) |
May 12, 2014 | 74.32 | 74.96 | 74.21 | 74.91 | 1,095,765 | +0.95(+1.28%) |
May 09, 2014 | 73.06 | 74.02 | 72.86 | 73.96 | 849,825 | +0.88(+1.20%) |
May 08, 2014 | 73.26 | 74.37 | 72.86 | 73.09 | 1,263,215 | -0.14(-0.20%) |
May 07, 2014 | 72.80 | 73.30 | 71.97 | 73.23 | 1,437,371 | +0.59(+0.81%) |
May 06, 2014 | 71.11 | 73.51 | 70.85 | 72.64 | 2,075,355 | +1.41(+1.98%) |
May 05, 2014 | 69.56 | 71.65 | 69.13 | 71.23 | 1,384,832 | +1.04(+1.48%) |
May 02, 2014 | 70.12 | 70.69 | 69.71 | 70.19 | 516,888 | +0.29(+0.41%) |