Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 83.68 | 83.97 | 82.36 | 82.61 | 4,322,386 | -1.91(-2.26%) |
Apr 29, 2015 | 85.45 | 85.56 | 83.64 | 84.51 | 2,382,726 | -0.97(-1.14%) |
Apr 28, 2015 | 85.47 | 85.75 | 84.99 | 85.49 | 2,415,484 | -0.11(-0.12%) |
Apr 27, 2015 | 86.43 | 86.51 | 85.51 | 85.60 | 2,195,444 | -0.65(-0.75%) |
Apr 24, 2015 | 86.99 | 87.23 | 85.54 | 86.24 | 2,141,263 | -0.75(-0.87%) |
Apr 23, 2015 | 85.58 | 87.90 | 85.43 | 87.00 | 2,898,184 | +1.02(+1.18%) |
Apr 22, 2015 | 83.72 | 86.16 | 83.72 | 85.98 | 3,154,840 | +2.10(+2.50%) |
Apr 21, 2015 | 85.14 | 85.14 | 82.09 | 83.88 | 3,306,563 | -0.52(-0.61%) |
Apr 20, 2015 | 82.73 | 84.99 | 82.61 | 84.40 | 3,768,542 | +1.96(+2.37%) |
Apr 17, 2015 | 81.42 | 82.56 | 81.34 | 82.44 | 3,275,036 | +0.31(+0.38%) |
Apr 16, 2015 | 82.41 | 82.41 | 81.80 | 82.13 | 2,890,599 | -0.39(-0.47%) |
Apr 15, 2015 | 82.62 | 82.97 | 81.74 | 82.52 | 4,441,194 | +0.20(+0.25%) |
Apr 14, 2015 | 81.08 | 82.40 | 80.13 | 82.31 | 10,640,358 | -3.59(-4.18%) |
Apr 13, 2015 | 86.64 | 87.02 | 85.80 | 85.90 | 2,495,466 | -1.21(-1.39%) |
Apr 10, 2015 | 87.03 | 87.42 | 86.70 | 87.11 | 1,579,486 | +0.47(+0.55%) |
Apr 09, 2015 | 85.42 | 86.69 | 85.26 | 86.64 | 1,713,613 | +1.19(+1.39%) |
Apr 08, 2015 | 85.60 | 85.75 | 84.92 | 85.45 | 2,274,584 | -0.11(-0.13%) |
Apr 07, 2015 | 85.65 | 85.87 | 85.04 | 85.56 | 3,149,394 | +0.02(+0.03%) |
Apr 06, 2015 | 84.78 | 85.81 | 84.69 | 85.54 | 3,144,003 | +0.23(+0.27%) |
Apr 02, 2015 | 84.69 | 85.31 | 85.31 | 85.31 | 2,669,769 | +0.97(+1.16%) |
Apr 01, 2015 | 84.08 | 84.71 | 83.61 | 84.33 | 2,002,942 | +0.03(+0.04%) |
Mar 31, 2015 | 84.76 | 85.13 | 84.22 | 84.30 | 2,439,882 | -0.88(-1.04%) |
Mar 30, 2015 | 85.19 | 85.57 | 84.80 | 85.19 | 1,712,320 | +0.31(+0.37%) |
Mar 27, 2015 | 84.74 | 84.96 | 84.18 | 84.87 | 3,170,692 | -0.24(-0.28%) |
Mar 26, 2015 | 83.52 | 85.47 | 83.52 | 85.11 | 3,716,458 | -0.11(-0.13%) |
Mar 25, 2015 | 87.09 | 87.09 | 85.13 | 85.23 | 3,219,811 | -1.65(-1.90%) |
Mar 24, 2015 | 87.09 | 87.65 | 86.69 | 86.88 | 2,195,833 | -0.40(-0.46%) |
Mar 23, 2015 | 89.67 | 89.93 | 87.27 | 87.28 | 4,001,821 | -3.17(-3.50%) |
Mar 20, 2015 | 90.60 | 91.54 | 90.45 | 90.45 | 3,802,903 | +0.10(+0.11%) |
Mar 19, 2015 | 90.76 | 90.97 | 89.63 | 90.35 | 1,716,485 | -0.67(-0.74%) |
Mar 18, 2015 | 89.68 | 91.29 | 89.12 | 91.03 | 1,612,266 | +1.02(+1.14%) |
Mar 17, 2015 | 90.10 | 90.46 | 89.87 | 90.00 | 1,616,332 | -0.57(-0.63%) |
Mar 16, 2015 | 89.17 | 90.88 | 89.17 | 90.58 | 1,744,212 | +1.58(+1.78%) |
Mar 13, 2015 | 89.28 | 89.45 | 88.58 | 88.99 | 1,505,345 | -0.48(-0.53%) |
Mar 12, 2015 | 88.83 | 89.60 | 88.83 | 89.47 | 1,567,553 | +0.83(+0.93%) |
Mar 11, 2015 | 88.27 | 89.05 | 88.25 | 88.64 | 2,603,644 | +0.52(+0.59%) |
Mar 10, 2015 | 88.46 | 88.77 | 87.96 | 88.12 | 2,859,967 | -1.19(-1.33%) |
Mar 09, 2015 | 88.36 | 89.33 | 88.32 | 89.31 | 2,297,338 | +0.67(+0.76%) |
Mar 06, 2015 | 88.57 | 89.28 | 88.33 | 88.63 | 2,073,044 | -0.78(-0.87%) |
Mar 05, 2015 | 89.53 | 89.57 | 88.88 | 89.41 | 2,340,792 | +0.18(+0.20%) |
Mar 04, 2015 | 88.26 | 89.40 | 88.04 | 89.23 | 2,845,054 | +0.47(+0.53%) |
Mar 03, 2015 | 89.25 | 89.51 | 88.38 | 88.77 | 3,969,730 | -1.54(-1.71%) |
Mar 02, 2015 | 89.78 | 90.31 | 89.58 | 90.31 | 2,718,987 | +0.89(+1.00%) |
Feb 27, 2015 | 90.29 | 90.34 | 89.23 | 89.41 | 3,066,803 | -0.65(-0.72%) |
Feb 26, 2015 | 90.76 | 91.02 | 89.86 | 90.06 | 3,608,583 | -0.73(-0.80%) |
Feb 25, 2015 | 91.21 | 91.44 | 90.58 | 90.79 | 1,384,025 | -0.02(-0.03%) |
Feb 24, 2015 | 90.85 | 91.17 | 90.67 | 90.81 | 1,530,703 | -0.05(-0.05%) |
Feb 23, 2015 | 90.94 | 91.04 | 90.44 | 90.86 | 1,952,136 | -0.66(-0.72%) |
Feb 20, 2015 | 91.15 | 91.67 | 90.66 | 91.52 | 1,832,290 | +0.11(+0.13%) |
Feb 19, 2015 | 90.73 | 91.78 | 90.54 | 91.40 | 2,241,726 | +0.31(+0.34%) |
Feb 18, 2015 | 90.27 | 91.11 | 90.20 | 91.09 | 2,020,238 | +0.44(+0.49%) |
Feb 17, 2015 | 89.61 | 90.72 | 89.48 | 90.65 | 2,017,019 | +0.62(+0.69%) |
Feb 13, 2015 | 90.24 | 90.03 | 90.03 | 90.03 | 1,923,704 | -0.14(-0.15%) |
Feb 12, 2015 | 89.58 | 90.23 | 89.52 | 90.17 | 1,516,858 | +0.79(+0.89%) |
Feb 11, 2015 | 88.67 | 89.69 | 88.54 | 89.37 | 1,681,279 | +0.42(+0.47%) |
Feb 10, 2015 | 88.75 | 89.18 | 88.19 | 88.95 | 2,007,404 | +0.50(+0.56%) |
Feb 09, 2015 | 88.17 | 88.85 | 87.90 | 88.45 | 2,849,244 | +0.16(+0.19%) |
Feb 06, 2015 | 88.60 | 88.86 | 87.92 | 88.29 | 3,440,570 | -0.05(-0.06%) |
Feb 05, 2015 | 87.35 | 88.60 | 87.27 | 88.34 | 3,237,116 | +1.23(+1.41%) |
Feb 04, 2015 | 86.82 | 87.61 | 86.64 | 87.11 | 3,474,159 | -0.27(-0.31%) |
Feb 03, 2015 | 85.74 | 87.47 | 85.24 | 87.38 | 3,380,756 | +2.64(+3.11%) |
Feb 02, 2015 | 83.25 | 84.77 | 83.16 | 84.74 | 2,594,625 | +1.68(+2.02%) |
Jan 30, 2015 | 83.63 | 84.20 | 83.02 | 83.06 | 3,102,302 | -1.48(-1.75%) |
Jan 29, 2015 | 83.81 | 84.73 | 83.06 | 84.55 | 2,329,844 | +0.64(+0.77%) |
Jan 28, 2015 | 85.56 | 85.72 | 83.83 | 83.90 | 2,504,911 | -0.97(-1.14%) |
Jan 27, 2015 | 85.43 | 85.58 | 84.22 | 84.87 | 2,590,754 | -1.56(-1.81%) |
Jan 26, 2015 | 83.28 | 87.39 | 82.65 | 86.44 | 3,393,015 | +1.08(+1.27%) |
Jan 23, 2015 | 86.45 | 86.45 | 85.33 | 85.35 | 2,363,737 | -1.07(-1.23%) |
Jan 22, 2015 | 85.90 | 86.79 | 85.62 | 86.42 | 1,809,637 | +1.42(+1.67%) |
Jan 21, 2015 | 84.06 | 85.52 | 83.58 | 85.00 | 1,561,950 | +0.73(+0.87%) |
Jan 20, 2015 | 84.72 | 84.99 | 83.72 | 84.27 | 2,456,675 | -0.11(-0.13%) |
Jan 16, 2015 | 82.92 | 84.45 | 82.92 | 84.38 | 3,083,722 | +1.42(+1.71%) |
Jan 15, 2015 | 82.33 | 83.96 | 82.33 | 82.96 | 3,202,948 | +0.63(+0.76%) |
Jan 14, 2015 | 81.31 | 82.70 | 81.30 | 82.33 | 3,975,590 | -0.34(-0.41%) |
Jan 13, 2015 | 84.10 | 84.55 | 81.57 | 82.67 | 3,577,483 | -0.39(-0.47%) |
Jan 12, 2015 | 83.26 | 83.65 | 82.48 | 83.06 | 4,076,157 | -0.98(-1.16%) |
Jan 09, 2015 | 84.62 | 85.29 | 83.59 | 84.04 | 3,572,214 | -0.67(-0.79%) |
Jan 08, 2015 | 84.48 | 85.47 | 83.84 | 84.71 | 3,761,908 | +0.81(+0.96%) |
Jan 07, 2015 | 84.47 | 84.90 | 83.10 | 83.90 | 4,599,533 | +0.00(+0.00%) |
Jan 06, 2015 | 86.00 | 86.24 | 83.53 | 83.90 | 5,200,529 | -2.76(-3.19%) |
Jan 05, 2015 | 88.55 | 88.70 | 86.55 | 86.66 | 3,438,713 | -2.25(-2.53%) |
Jan 02, 2015 | 90.18 | 90.47 | 87.90 | 88.91 | 1,751,816 | -0.37(-0.42%) |
Dec 31, 2014 | 90.61 | 89.29 | 89.29 | 89.29 | 1,283,096 | -0.99(-1.09%) |
Dec 30, 2014 | 90.72 | 91.41 | 89.93 | 90.27 | 1,219,288 | -0.79(-0.87%) |
Dec 29, 2014 | 90.28 | 91.28 | 89.99 | 91.06 | 1,171,632 | +0.20(+0.22%) |
Dec 26, 2014 | 90.88 | 91.28 | 90.44 | 90.86 | 1,127,281 | +0.11(+0.12%) |
Dec 24, 2014 | 90.83 | 90.75 | 90.75 | 90.75 | 926,476 | +0.17(+0.19%) |
Dec 23, 2014 | 90.04 | 90.88 | 89.75 | 90.58 | 1,579,482 | +0.96(+1.07%) |
Dec 22, 2014 | 89.13 | 89.87 | 88.14 | 89.62 | 2,205,276 | +0.79(+0.89%) |
Dec 19, 2014 | 88.94 | 89.28 | 88.05 | 88.83 | 3,696,450 | +0.06(+0.06%) |
Dec 18, 2014 | 86.98 | 88.79 | 86.89 | 88.77 | 4,608,234 | +3.04(+3.54%) |
Dec 17, 2014 | 83.49 | 86.01 | 82.64 | 85.74 | 3,991,484 | +2.38(+2.85%) |
Dec 16, 2014 | 82.48 | 85.08 | 82.32 | 83.36 | 2,866,874 | +0.54(+0.65%) |
Dec 15, 2014 | 83.22 | 83.96 | 82.57 | 82.82 | 3,116,379 | +0.10(+0.12%) |
Dec 12, 2014 | 83.17 | 84.77 | 82.71 | 82.72 | 3,658,346 | -0.88(-1.05%) |
Dec 11, 2014 | 83.41 | 84.55 | 82.40 | 83.60 | 3,083,565 | +1.10(+1.33%) |
Dec 10, 2014 | 84.33 | 84.47 | 82.29 | 82.50 | 2,979,854 | -2.28(-2.69%) |
Dec 09, 2014 | 83.21 | 84.81 | 82.62 | 84.78 | 2,838,821 | +0.55(+0.66%) |
Dec 08, 2014 | 86.75 | 86.75 | 83.76 | 84.23 | 3,497,796 | -2.99(-3.43%) |
Dec 05, 2014 | 88.11 | 88.68 | 86.94 | 87.22 | 3,614,042 | -0.19(-0.21%) |
Dec 04, 2014 | 90.01 | 90.45 | 87.14 | 87.41 | 4,292,047 | -3.74(-4.10%) |
Dec 03, 2014 | 89.32 | 91.18 | 89.30 | 91.14 | 3,155,673 | +2.11(+2.37%) |
Dec 02, 2014 | 86.73 | 89.09 | 86.21 | 89.03 | 4,425,023 | +2.39(+2.76%) |
Dec 01, 2014 | 90.48 | 90.48 | 85.11 | 86.64 | 6,669,459 | -4.30(-4.73%) |
Nov 28, 2014 | 95.14 | 95.18 | 90.71 | 90.94 | 2,934,646 | -4.53(-4.74%) |
Nov 26, 2014 | 95.33 | 95.47 | 95.47 | 95.47 | 879,581 | +0.06(+0.06%) |
Nov 25, 2014 | 95.00 | 95.83 | 94.92 | 95.41 | 1,434,528 | +0.64(+0.67%) |
Nov 24, 2014 | 94.25 | 95.24 | 94.17 | 94.78 | 1,178,871 | +0.81(+0.86%) |
Nov 21, 2014 | 94.63 | 94.63 | 93.42 | 93.97 | 2,087,792 | -0.02(-0.02%) |
Nov 20, 2014 | 93.31 | 94.03 | 93.30 | 93.99 | 1,075,089 | +0.17(+0.18%) |
Nov 19, 2014 | 93.73 | 94.16 | 93.21 | 93.82 | 1,413,995 | -0.17(-0.18%) |
Nov 18, 2014 | 94.31 | 94.83 | 93.55 | 93.99 | 1,295,564 | -0.37(-0.39%) |
Nov 17, 2014 | 93.91 | 94.67 | 93.56 | 94.35 | 1,517,455 | -0.16(-0.17%) |
Nov 14, 2014 | 94.07 | 94.91 | 93.91 | 94.52 | 1,262,407 | +0.47(+0.50%) |
Nov 13, 2014 | 95.20 | 95.24 | 93.81 | 94.04 | 2,251,459 | -0.99(-1.04%) |
Nov 12, 2014 | 94.36 | 95.52 | 94.32 | 95.03 | 2,486,305 | +0.02(+0.03%) |
Nov 11, 2014 | 94.95 | 95.29 | 94.26 | 95.01 | 2,141,779 | +0.02(+0.03%) |
Nov 10, 2014 | 93.47 | 94.98 | 93.40 | 94.98 | 3,216,499 | +3.05(+3.31%) |
Nov 07, 2014 | 92.81 | 93.19 | 91.18 | 91.93 | 2,764,669 | +1.74(+1.93%) |
Nov 06, 2014 | 89.86 | 90.54 | 89.20 | 90.19 | 2,082,520 | +0.76(+0.85%) |
Nov 05, 2014 | 88.16 | 89.86 | 88.08 | 89.43 | 2,167,198 | +1.28(+1.45%) |
Nov 04, 2014 | 88.67 | 89.22 | 87.90 | 88.16 | 3,304,594 | -0.50(-0.57%) |
Nov 03, 2014 | 89.54 | 89.91 | 87.96 | 88.66 | 3,237,739 | -1.00(-1.11%) |
Oct 31, 2014 | 90.17 | 90.29 | 88.94 | 89.65 | 3,732,764 | +0.89(+1.00%) |
Oct 30, 2014 | 89.06 | 89.45 | 88.39 | 88.76 | 2,844,189 | -0.92(-1.03%) |
Oct 29, 2014 | 90.29 | 90.61 | 88.66 | 89.69 | 1,870,553 | -0.50(-0.56%) |
Oct 28, 2014 | 88.97 | 90.25 | 88.97 | 90.19 | 1,969,695 | +1.57(+1.77%) |
Oct 27, 2014 | 88.38 | 89.01 | 88.64 | 88.62 | 1,534,277 | -0.02(-0.03%) |
Oct 24, 2014 | 87.61 | 88.68 | 87.24 | 88.64 | 1,847,133 | +1.23(+1.41%) |
Oct 23, 2014 | 87.32 | 88.11 | 86.82 | 87.41 | 3,345,866 | +1.11(+1.29%) |
Oct 22, 2014 | 86.31 | 88.88 | 86.15 | 86.30 | 5,248,647 | -2.71(-3.05%) |
Oct 21, 2014 | 87.84 | 89.02 | 87.69 | 89.01 | 2,863,940 | +2.25(+2.60%) |
Oct 20, 2014 | 85.62 | 86.89 | 85.23 | 86.76 | 2,535,226 | +0.43(+0.50%) |
Oct 17, 2014 | 85.89 | 86.87 | 85.74 | 86.33 | 2,261,690 | +1.41(+1.66%) |
Oct 16, 2014 | 83.10 | 85.65 | 82.89 | 84.92 | 3,386,235 | -0.32(-0.38%) |
Oct 15, 2014 | 83.50 | 85.65 | 82.49 | 85.25 | 3,372,150 | +0.61(+0.72%) |
Oct 14, 2014 | 84.28 | 86.06 | 84.05 | 84.64 | 2,670,926 | +1.00(+1.20%) |
Oct 13, 2014 | 86.16 | 90.15 | 83.31 | 83.63 | 6,404,911 | +0.69(+0.83%) |
Oct 10, 2014 | 85.48 | 85.48 | 83.05 | 82.94 | 3,311,193 | -2.49(-2.91%) |
Oct 09, 2014 | 87.98 | 88.24 | 85.20 | 85.43 | 3,085,330 | -3.01(-3.41%) |
Oct 08, 2014 | 87.70 | 88.53 | 86.08 | 88.45 | 2,865,938 | +0.73(+0.83%) |
Oct 07, 2014 | 89.46 | 89.54 | 87.66 | 87.72 | 2,606,620 | -2.32(-2.57%) |
Oct 06, 2014 | 91.51 | 91.97 | 89.99 | 90.04 | 2,224,925 | -1.10(-1.21%) |
Oct 03, 2014 | 89.66 | 91.24 | 89.66 | 91.14 | 2,563,860 | +1.90(+2.13%) |
Oct 02, 2014 | 88.54 | 89.42 | 88.16 | 89.23 | 2,514,107 | +1.19(+1.35%) |
Oct 01, 2014 | 89.83 | 89.92 | 87.65 | 88.04 | 2,957,274 | -2.39(-2.64%) |
Sep 30, 2014 | 90.31 | 91.90 | 90.12 | 90.43 | 2,890,557 | +0.15(+0.16%) |
Sep 29, 2014 | 89.42 | 90.38 | 89.00 | 90.29 | 1,180,762 | +0.09(+0.10%) |
Sep 26, 2014 | 89.10 | 90.53 | 88.97 | 90.20 | 1,421,339 | +1.22(+1.38%) |
Sep 25, 2014 | 90.01 | 90.01 | 88.64 | 88.97 | 1,554,250 | -1.34(-1.48%) |
Sep 24, 2014 | 89.39 | 90.44 | 89.22 | 90.31 | 1,513,568 | +1.13(+1.26%) |
Sep 23, 2014 | 89.84 | 89.91 | 89.14 | 89.18 | 1,180,910 | -0.76(-0.85%) |
Sep 22, 2014 | 90.83 | 91.25 | 89.91 | 89.95 | 1,846,177 | -0.81(-0.89%) |
Sep 19, 2014 | 91.32 | 91.53 | 90.71 | 90.76 | 2,059,321 | -0.12(-0.13%) |
Sep 18, 2014 | 90.63 | 91.11 | 90.48 | 90.88 | 1,549,406 | +0.31(+0.34%) |
Sep 17, 2014 | 88.71 | 91.23 | 88.71 | 90.57 | 3,572,544 | +2.11(+2.38%) |
Sep 16, 2014 | 87.62 | 88.54 | 87.14 | 88.46 | 1,913,479 | +0.81(+0.92%) |
Sep 15, 2014 | 87.57 | 87.83 | 86.96 | 87.65 | 1,097,393 | +0.23(+0.26%) |
Sep 12, 2014 | 88.11 | 88.26 | 87.16 | 87.43 | 1,070,273 | -0.61(-0.69%) |
Sep 11, 2014 | 87.27 | 88.04 | 87.14 | 88.03 | 1,096,597 | +0.53(+0.60%) |
Sep 10, 2014 | 88.22 | 88.43 | 87.31 | 87.51 | 1,833,125 | -0.64(-0.73%) |
Sep 09, 2014 | 88.03 | 88.49 | 87.61 | 88.15 | 1,530,431 | +0.11(+0.13%) |
Sep 08, 2014 | 88.66 | 88.89 | 87.66 | 88.03 | 1,684,451 | -0.74(-0.83%) |
Sep 05, 2014 | 88.06 | 88.82 | 87.75 | 88.77 | 2,231,601 | +0.80(+0.91%) |
Sep 04, 2014 | 86.38 | 88.50 | 86.38 | 87.97 | 2,137,041 | +0.49(+0.56%) |
Sep 03, 2014 | 86.98 | 87.91 | 86.98 | 87.48 | 1,564,447 | +0.77(+0.89%) |
Sep 02, 2014 | 86.70 | 87.41 | 86.41 | 86.71 | 1,625,399 | +0.01(+0.01%) |
Aug 29, 2014 | 86.54 | 86.70 | 86.70 | 86.70 | 862,988 | +0.34(+0.39%) |
Aug 28, 2014 | 86.16 | 86.52 | 85.98 | 86.36 | 1,006,884 | -0.19(-0.22%) |
Aug 27, 2014 | 86.01 | 86.65 | 85.89 | 86.56 | 1,528,571 | +1.05(+1.22%) |
Aug 26, 2014 | 85.80 | 85.94 | 85.50 | 85.51 | 1,131,096 | -0.02(-0.02%) |
Aug 25, 2014 | 85.85 | 85.96 | 85.39 | 85.53 | 731,674 | +0.06(+0.07%) |
Aug 22, 2014 | 85.17 | 85.80 | 85.23 | 85.47 | 1,425,858 | +0.24(+0.29%) |
Aug 21, 2014 | 86.36 | 86.40 | 84.45 | 85.23 | 3,692,565 | -0.96(-1.11%) |
Aug 20, 2014 | 85.98 | 86.64 | 85.88 | 86.19 | 2,610,838 | +0.23(+0.26%) |
Aug 19, 2014 | 86.03 | 86.37 | 85.73 | 85.96 | 1,361,224 | +0.04(+0.05%) |
Aug 18, 2014 | 85.45 | 86.01 | 85.09 | 85.92 | 1,676,053 | +1.25(+1.47%) |
Aug 15, 2014 | 84.64 | 84.82 | 83.89 | 84.67 | 1,453,957 | +0.42(+0.50%) |
Aug 14, 2014 | 83.70 | 84.34 | 83.63 | 84.25 | 1,128,213 | +0.60(+0.72%) |
Aug 13, 2014 | 83.05 | 83.76 | 83.02 | 83.65 | 1,114,316 | +0.63(+0.76%) |
Aug 12, 2014 | 82.88 | 83.50 | 82.66 | 83.02 | 1,300,123 | -0.32(-0.38%) |
Aug 11, 2014 | 82.26 | 83.80 | 82.17 | 83.33 | 1,811,467 | +1.19(+1.45%) |
Aug 08, 2014 | 81.11 | 81.76 | 80.89 | 82.14 | 2,123,615 | +1.11(+1.37%) |
Aug 07, 2014 | 81.10 | 81.92 | 80.84 | 81.03 | 2,177,251 | -0.07(-0.09%) |
Aug 06, 2014 | 81.02 | 81.72 | 80.73 | 81.11 | 2,051,986 | -0.49(-0.60%) |
Aug 05, 2014 | 81.54 | 82.59 | 81.41 | 81.59 | 2,149,409 | -0.55(-0.67%) |
Aug 04, 2014 | 82.01 | 82.18 | 80.92 | 82.14 | 2,631,933 | +0.14(+0.17%) |
Aug 01, 2014 | 82.28 | 82.67 | 81.15 | 82.00 | 1,951,142 | -0.37(-0.45%) |
Jul 31, 2014 | 83.84 | 83.84 | 82.29 | 82.38 | 1,654,906 | -1.61(-1.92%) |
Jul 30, 2014 | 83.88 | 84.31 | 83.61 | 83.99 | 2,052,797 | +0.62(+0.74%) |
Jul 29, 2014 | 84.82 | 84.94 | 83.35 | 83.37 | 2,332,624 | -1.51(-1.78%) |
Jul 28, 2014 | 86.25 | 86.55 | 84.63 | 84.88 | 2,048,512 | -1.75(-2.02%) |
Jul 25, 2014 | 86.73 | 86.94 | 86.32 | 86.63 | 1,227,386 | -0.23(-0.26%) |
Jul 24, 2014 | 86.38 | 87.27 | 86.13 | 86.86 | 2,076,473 | +0.76(+0.88%) |
Jul 23, 2014 | 87.37 | 87.71 | 85.46 | 86.10 | 2,385,295 | -0.62(-0.72%) |
Jul 22, 2014 | 86.20 | 86.88 | 85.74 | 86.72 | 2,104,662 | +1.12(+1.31%) |
Jul 21, 2014 | 85.20 | 85.72 | 85.03 | 85.60 | 1,425,211 | +0.03(+0.04%) |
Jul 18, 2014 | 84.34 | 85.60 | 84.32 | 85.57 | 1,430,636 | +1.45(+1.72%) |
Jul 17, 2014 | 84.22 | 84.99 | 84.08 | 84.12 | 1,835,940 | -0.74(-0.87%) |
Jul 16, 2014 | 84.20 | 84.91 | 83.79 | 84.86 | 1,393,410 | +0.77(+0.91%) |
Jul 15, 2014 | 83.87 | 84.66 | 83.87 | 84.09 | 2,495,610 | -0.06(-0.08%) |
Jul 14, 2014 | 83.99 | 84.66 | 83.99 | 84.16 | 1,280,924 | +0.39(+0.46%) |
Jul 11, 2014 | 82.56 | 83.86 | 82.44 | 83.77 | 1,682,718 | +1.24(+1.50%) |
Jul 10, 2014 | 82.40 | 82.78 | 82.06 | 82.53 | 1,694,372 | -0.80(-0.96%) |
Jul 09, 2014 | 83.23 | 83.67 | 82.87 | 83.33 | 1,195,013 | +0.57(+0.69%) |
Jul 08, 2014 | 83.15 | 83.40 | 82.41 | 82.75 | 1,729,555 | -0.44(-0.52%) |
Jul 07, 2014 | 83.47 | 83.68 | 83.01 | 83.19 | 1,477,121 | -0.49(-0.59%) |
Jul 03, 2014 | 83.66 | 83.68 | 83.68 | 83.68 | 971,013 | +0.23(+0.27%) |
Jul 02, 2014 | 83.07 | 83.51 | 82.45 | 83.45 | 2,065,205 | +0.81(+0.98%) |
Jul 01, 2014 | 83.17 | 83.61 | 82.58 | 82.64 | 2,270,375 | -0.39(-0.47%) |
Jun 30, 2014 | 82.74 | 84.28 | 82.41 | 83.03 | 2,300,223 | +1.11(+1.36%) |
Jun 27, 2014 | 81.53 | 82.17 | 81.41 | 81.92 | 2,521,777 | +0.01(+0.01%) |
Jun 26, 2014 | 82.51 | 82.58 | 81.52 | 81.91 | 2,482,122 | -0.53(-0.65%) |
Jun 25, 2014 | 82.34 | 82.80 | 81.96 | 82.44 | 1,689,383 | +0.14(+0.17%) |
Jun 24, 2014 | 83.12 | 83.51 | 82.27 | 82.30 | 1,427,612 | -0.98(-1.18%) |
Jun 23, 2014 | 84.03 | 84.32 | 83.06 | 83.29 | 1,524,941 | -0.85(-1.02%) |
Jun 20, 2014 | 83.37 | 84.20 | 83.15 | 84.14 | 2,026,824 | +1.01(+1.21%) |
Jun 19, 2014 | 82.78 | 83.31 | 82.52 | 83.13 | 1,325,298 | +0.27(+0.33%) |
Jun 18, 2014 | 81.94 | 82.91 | 81.81 | 82.86 | 1,658,781 | +1.06(+1.30%) |
Jun 17, 2014 | 81.65 | 82.04 | 81.20 | 81.79 | 1,395,908 | -0.05(-0.06%) |
Jun 16, 2014 | 81.47 | 82.26 | 81.17 | 81.84 | 1,727,013 | +0.32(+0.40%) |
Jun 13, 2014 | 81.00 | 81.65 | 80.93 | 81.52 | 1,218,149 | +0.77(+0.96%) |
Jun 12, 2014 | 81.83 | 81.84 | 80.59 | 80.75 | 1,391,447 | -1.25(-1.52%) |
Jun 11, 2014 | 81.88 | 82.33 | 81.69 | 82.00 | 1,120,220 | -0.14(-0.17%) |
Jun 10, 2014 | 82.95 | 83.04 | 81.59 | 82.13 | 1,391,411 | +0.13(+0.16%) |
Jun 06, 2014 | 81.09 | 82.15 | 80.92 | 82.00 | 1,405,203 | +1.02(+1.26%) |
Jun 05, 2014 | 80.04 | 81.05 | 80.01 | 80.98 | 1,939,132 | +1.06(+1.32%) |
Jun 04, 2014 | 79.63 | 80.12 | 79.55 | 79.93 | 1,478,434 | +0.24(+0.30%) |
Jun 03, 2014 | 80.29 | 80.64 | 79.41 | 79.68 | 2,488,793 | -1.37(-1.69%) |
Jun 02, 2014 | 81.44 | 81.82 | 80.92 | 81.05 | 1,508,774 | -0.14(-0.17%) |
May 30, 2014 | 81.24 | 81.66 | 80.92 | 81.19 | 1,826,823 | -0.23(-0.29%) |
May 29, 2014 | 80.97 | 81.46 | 80.80 | 81.42 | 1,158,378 | +0.73(+0.90%) |
May 28, 2014 | 80.51 | 81.19 | 80.38 | 80.70 | 1,270,788 | +0.27(+0.33%) |
May 27, 2014 | 80.46 | 80.59 | 80.25 | 80.43 | 1,309,366 | +0.49(+0.61%) |
May 23, 2014 | 79.99 | 79.94 | 79.94 | 79.94 | 2,621,921 | -0.09(-0.11%) |
May 22, 2014 | 79.66 | 80.13 | 79.24 | 80.03 | 661,333 | +0.39(+0.49%) |
May 21, 2014 | 78.97 | 79.80 | 78.92 | 79.64 | 1,252,082 | +0.77(+0.98%) |
May 20, 2014 | 78.81 | 79.43 | 78.59 | 78.87 | 1,861,564 | +0.08(+0.10%) |
May 19, 2014 | 78.31 | 78.89 | 78.09 | 78.79 | 1,183,300 | +0.35(+0.44%) |
May 16, 2014 | 77.78 | 78.47 | 77.66 | 78.44 | 1,202,085 | +0.73(+0.94%) |
May 15, 2014 | 78.27 | 78.27 | 77.03 | 77.71 | 1,606,796 | -0.80(-1.02%) |
May 14, 2014 | 78.64 | 78.76 | 77.92 | 78.51 | 1,279,857 | -0.13(-0.16%) |
May 13, 2014 | 78.22 | 78.96 | 78.07 | 78.64 | 1,670,222 | +0.66(+0.85%) |
May 12, 2014 | 77.33 | 78.05 | 77.19 | 77.97 | 1,286,997 | +1.18(+1.53%) |
May 09, 2014 | 77.05 | 77.15 | 76.56 | 76.80 | 1,382,266 | -0.16(-0.21%) |
May 08, 2014 | 76.50 | 77.36 | 76.50 | 76.96 | 1,526,147 | +0.44(+0.57%) |
May 07, 2014 | 75.75 | 76.71 | 75.59 | 76.52 | 1,429,676 | +0.98(+1.29%) |
May 06, 2014 | 75.25 | 76.23 | 75.09 | 75.55 | 2,612,581 | +0.09(+0.12%) |
May 05, 2014 | 75.18 | 75.57 | 74.70 | 75.46 | 1,376,215 | +0.06(+0.07%) |
May 02, 2014 | 75.49 | 75.72 | 75.14 | 75.40 | 1,633,787 | -0.01(-0.01%) |