Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.51 | 122.42 | 120.93 | 121.79 | 126,469 | +0.11(+0.09%) |
May 28, 2015 | 121.86 | 122.43 | 120.76 | 121.68 | 97,840 | -0.52(-0.43%) |
May 27, 2015 | 120.81 | 122.26 | 120.24 | 122.20 | 118,113 | +1.64(+1.36%) |
May 26, 2015 | 121.15 | 121.47 | 119.90 | 120.57 | 126,006 | -1.07(-0.88%) |
May 22, 2015 | 120.98 | 121.63 | 121.63 | 121.63 | 104,590 | +0.39(+0.32%) |
May 21, 2015 | 121.59 | 122.14 | 120.57 | 121.24 | 192,415 | -0.24(-0.19%) |
May 20, 2015 | 119.83 | 122.09 | 118.84 | 121.47 | 139,372 | +1.66(+1.38%) |
May 19, 2015 | 119.96 | 120.35 | 119.14 | 119.82 | 153,483 | -0.13(-0.11%) |
May 18, 2015 | 117.84 | 120.26 | 117.63 | 119.95 | 114,133 | +1.92(+1.63%) |
May 15, 2015 | 117.97 | 118.45 | 117.44 | 118.02 | 134,379 | +0.16(+0.13%) |
May 14, 2015 | 117.42 | 118.04 | 115.48 | 117.87 | 94,902 | +1.18(+1.01%) |
May 13, 2015 | 117.54 | 117.98 | 116.08 | 116.68 | 92,111 | -0.13(-0.11%) |
May 12, 2015 | 115.83 | 117.06 | 114.88 | 116.81 | 135,835 | +0.15(+0.13%) |
May 11, 2015 | 116.94 | 117.54 | 116.39 | 116.66 | 89,198 | +0.03(+0.03%) |
May 08, 2015 | 114.71 | 117.15 | 114.50 | 116.63 | 182,853 | +3.06(+2.69%) |
May 07, 2015 | 113.24 | 114.18 | 111.87 | 113.58 | 237,780 | +0.78(+0.69%) |
May 06, 2015 | 112.91 | 113.01 | 111.28 | 112.80 | 188,554 | +0.74(+0.66%) |
May 05, 2015 | 113.92 | 113.92 | 111.63 | 112.06 | 136,880 | -2.15(-1.89%) |
May 04, 2015 | 114.05 | 116.38 | 113.99 | 114.21 | 165,669 | +0.64(+0.56%) |
May 01, 2015 | 110.95 | 113.63 | 110.93 | 113.58 | 216,517 | +3.66(+3.33%) |
Apr 30, 2015 | 112.72 | 113.40 | 108.89 | 109.92 | 367,907 | -3.46(-3.05%) |
Apr 29, 2015 | 112.86 | 114.92 | 111.96 | 113.38 | 233,317 | +0.09(+0.08%) |
Apr 28, 2015 | 114.84 | 116.05 | 111.28 | 113.29 | 408,088 | -1.67(-1.45%) |
Apr 27, 2015 | 120.17 | 120.55 | 114.74 | 114.96 | 271,364 | -4.95(-4.13%) |
Apr 24, 2015 | 120.55 | 121.13 | 119.84 | 119.91 | 120,016 | -0.76(-0.63%) |
Apr 23, 2015 | 119.16 | 120.89 | 118.67 | 120.67 | 133,089 | +1.30(+1.09%) |
Apr 22, 2015 | 120.36 | 120.53 | 118.43 | 119.36 | 104,049 | -0.27(-0.22%) |
Apr 21, 2015 | 118.69 | 120.24 | 118.70 | 119.63 | 346,777 | +0.95(+0.80%) |
Apr 20, 2015 | 119.36 | 119.52 | 117.65 | 118.69 | 167,508 | +0.08(+0.07%) |
Apr 17, 2015 | 119.51 | 120.00 | 117.80 | 118.61 | 230,910 | -1.69(-1.40%) |
Apr 16, 2015 | 119.44 | 120.71 | 119.43 | 120.29 | 196,389 | +0.50(+0.42%) |
Apr 15, 2015 | 119.85 | 120.29 | 118.67 | 119.79 | 191,883 | +0.47(+0.40%) |
Apr 14, 2015 | 120.00 | 120.52 | 118.42 | 119.32 | 135,444 | -0.54(-0.45%) |
Apr 13, 2015 | 119.49 | 121.20 | 119.49 | 119.86 | 209,038 | +0.59(+0.50%) |
Apr 10, 2015 | 117.88 | 119.72 | 117.74 | 119.27 | 110,802 | +1.53(+1.30%) |
Apr 09, 2015 | 117.56 | 118.55 | 116.19 | 117.74 | 188,664 | +0.44(+0.38%) |
Apr 08, 2015 | 115.70 | 118.10 | 115.70 | 117.30 | 141,737 | +1.95(+1.69%) |
Apr 07, 2015 | 114.92 | 117.46 | 114.52 | 115.34 | 196,634 | +0.53(+0.46%) |
Apr 06, 2015 | 114.17 | 115.83 | 114.05 | 114.81 | 153,513 | -0.13(-0.11%) |
Apr 02, 2015 | 115.59 | 114.94 | 114.94 | 114.94 | 122,444 | -0.53(-0.46%) |
Apr 01, 2015 | 116.31 | 116.49 | 113.11 | 115.47 | 376,661 | -1.08(-0.92%) |
Mar 31, 2015 | 118.37 | 118.70 | 116.43 | 116.55 | 170,653 | -2.63(-2.21%) |
Mar 30, 2015 | 119.28 | 120.01 | 117.63 | 119.18 | 248,535 | +1.26(+1.07%) |
Mar 27, 2015 | 115.50 | 118.34 | 115.50 | 117.92 | 220,456 | +3.11(+2.71%) |
Mar 26, 2015 | 112.58 | 116.16 | 111.78 | 114.80 | 433,381 | -0.37(-0.32%) |
Mar 25, 2015 | 120.33 | 120.75 | 114.99 | 115.17 | 557,683 | -5.27(-4.37%) |
Mar 24, 2015 | 121.58 | 122.48 | 120.33 | 120.44 | 245,250 | -1.09(-0.90%) |
Mar 23, 2015 | 122.66 | 122.78 | 120.72 | 121.53 | 337,933 | -2.34(-1.89%) |
Mar 20, 2015 | 126.11 | 126.31 | 123.21 | 123.87 | 306,716 | -0.27(-0.21%) |
Mar 19, 2015 | 122.56 | 124.48 | 122.19 | 124.14 | 295,895 | +2.18(+1.79%) |
Mar 18, 2015 | 121.83 | 122.59 | 120.22 | 121.96 | 303,120 | -0.16(-0.13%) |
Mar 17, 2015 | 121.86 | 122.62 | 120.81 | 122.12 | 275,375 | +0.25(+0.20%) |
Mar 16, 2015 | 120.22 | 122.12 | 119.64 | 121.87 | 239,256 | +2.77(+2.32%) |
Mar 13, 2015 | 118.79 | 120.06 | 117.84 | 119.10 | 252,523 | +0.44(+0.37%) |
Mar 12, 2015 | 118.25 | 118.68 | 117.29 | 118.66 | 212,534 | +1.09(+0.93%) |
Mar 11, 2015 | 117.26 | 117.95 | 116.07 | 117.56 | 196,477 | +0.71(+0.61%) |
Mar 10, 2015 | 115.83 | 118.19 | 114.80 | 116.86 | 210,681 | +0.23(+0.19%) |
Mar 09, 2015 | 116.93 | 117.22 | 115.53 | 116.63 | 157,815 | -0.31(-0.26%) |
Mar 06, 2015 | 118.69 | 118.69 | 116.65 | 116.93 | 275,170 | -1.52(-1.28%) |
Mar 05, 2015 | 117.53 | 119.44 | 117.18 | 118.45 | 266,920 | +2.63(+2.27%) |
Mar 04, 2015 | 114.07 | 116.23 | 114.29 | 115.82 | 180,452 | +1.53(+1.34%) |
Mar 03, 2015 | 113.98 | 114.36 | 112.67 | 114.29 | 225,525 | +0.03(+0.03%) |
Mar 02, 2015 | 113.81 | 114.26 | 113.24 | 114.26 | 265,849 | +0.72(+0.63%) |
Feb 27, 2015 | 114.29 | 114.46 | 112.94 | 113.54 | 222,306 | -0.92(-0.80%) |
Feb 26, 2015 | 114.74 | 114.74 | 112.74 | 114.46 | 202,736 | -0.18(-0.15%) |
Feb 25, 2015 | 112.60 | 115.38 | 111.37 | 114.64 | 276,899 | +2.14(+1.90%) |
Feb 24, 2015 | 113.77 | 113.77 | 111.36 | 112.50 | 264,291 | -1.27(-1.12%) |
Feb 23, 2015 | 113.19 | 115.29 | 113.03 | 113.77 | 322,861 | +1.03(+0.91%) |
Feb 20, 2015 | 111.47 | 112.75 | 111.06 | 112.75 | 257,879 | +1.45(+1.30%) |
Feb 19, 2015 | 111.12 | 111.70 | 110.33 | 111.30 | 250,779 | +0.61(+0.55%) |
Feb 18, 2015 | 109.45 | 110.69 | 109.00 | 110.69 | 190,681 | +1.27(+1.16%) |
Feb 17, 2015 | 108.86 | 110.04 | 108.62 | 109.42 | 258,089 | +0.82(+0.75%) |
Feb 13, 2015 | 107.87 | 108.60 | 108.60 | 108.60 | 173,133 | +1.01(+0.94%) |
Feb 12, 2015 | 106.98 | 107.60 | 106.06 | 107.59 | 208,549 | +1.48(+1.39%) |
Feb 11, 2015 | 106.04 | 107.41 | 105.10 | 106.11 | 192,024 | -0.15(-0.14%) |
Feb 10, 2015 | 105.73 | 106.56 | 105.04 | 106.26 | 158,897 | +1.53(+1.46%) |
Feb 09, 2015 | 104.80 | 106.15 | 104.61 | 104.73 | 150,737 | -0.70(-0.66%) |
Feb 06, 2015 | 107.41 | 107.65 | 104.99 | 105.44 | 211,584 | -1.53(-1.43%) |
Feb 05, 2015 | 105.38 | 107.16 | 104.84 | 106.96 | 253,694 | +2.42(+2.32%) |
Feb 04, 2015 | 103.82 | 105.20 | 101.98 | 104.54 | 303,558 | -1.73(-1.63%) |
Feb 03, 2015 | 108.05 | 108.06 | 103.92 | 106.27 | 276,019 | -1.27(-1.18%) |
Feb 02, 2015 | 108.97 | 109.08 | 105.99 | 107.54 | 205,377 | -0.75(-0.69%) |
Jan 30, 2015 | 109.10 | 109.94 | 108.12 | 108.29 | 240,627 | -0.16(-0.15%) |
Jan 29, 2015 | 107.31 | 108.45 | 105.63 | 108.45 | 192,812 | +1.10(+1.03%) |
Jan 28, 2015 | 110.90 | 110.90 | 107.10 | 107.35 | 270,760 | -2.62(-2.38%) |
Jan 27, 2015 | 108.63 | 110.78 | 108.49 | 109.97 | 320,360 | +0.22(+0.20%) |
Jan 26, 2015 | 108.39 | 109.99 | 107.53 | 109.75 | 265,486 | +1.84(+1.71%) |
Jan 23, 2015 | 107.15 | 108.05 | 106.62 | 107.91 | 209,274 | +0.56(+0.52%) |
Jan 22, 2015 | 106.91 | 107.35 | 103.87 | 107.35 | 207,246 | +0.98(+0.93%) |
Jan 21, 2015 | 107.28 | 108.31 | 106.00 | 106.36 | 220,435 | -1.28(-1.19%) |
Jan 20, 2015 | 106.52 | 108.03 | 105.02 | 107.64 | 198,480 | +1.72(+1.63%) |
Jan 16, 2015 | 103.65 | 106.00 | 103.46 | 105.92 | 226,399 | +2.31(+2.23%) |
Jan 15, 2015 | 106.46 | 106.46 | 103.46 | 103.60 | 229,230 | -2.07(-1.96%) |
Jan 14, 2015 | 104.54 | 105.93 | 103.93 | 105.67 | 310,485 | +0.18(+0.17%) |
Jan 13, 2015 | 106.04 | 107.66 | 104.34 | 105.49 | 431,600 | +0.86(+0.82%) |
Jan 12, 2015 | 104.45 | 105.34 | 104.34 | 104.64 | 230,094 | +1.18(+1.14%) |
Jan 09, 2015 | 104.33 | 104.33 | 102.69 | 103.45 | 273,945 | -0.46(-0.45%) |
Jan 08, 2015 | 103.85 | 104.08 | 102.92 | 103.92 | 317,699 | +1.22(+1.19%) |
Jan 07, 2015 | 101.09 | 102.72 | 100.78 | 102.69 | 249,005 | +3.01(+3.01%) |
Jan 06, 2015 | 101.64 | 102.08 | 98.56 | 99.69 | 444,191 | -1.64(-1.61%) |
Jan 05, 2015 | 100.48 | 102.03 | 100.02 | 101.33 | 210,642 | +0.35(+0.35%) |
Jan 02, 2015 | 101.02 | 102.21 | 100.27 | 100.97 | 196,849 | +0.44(+0.44%) |
Dec 31, 2014 | 101.40 | 100.53 | 100.53 | 100.53 | 160,954 | -0.41(-0.41%) |
Dec 30, 2014 | 102.61 | 102.61 | 100.83 | 100.94 | 124,316 | -1.27(-1.24%) |
Dec 29, 2014 | 101.99 | 102.60 | 101.23 | 102.21 | 160,414 | +0.31(+0.31%) |
Dec 26, 2014 | 100.24 | 102.02 | 100.16 | 101.90 | 101,466 | +2.44(+2.46%) |
Dec 24, 2014 | 97.71 | 99.45 | 99.45 | 99.45 | 113,155 | +1.45(+1.48%) |
Dec 23, 2014 | 102.84 | 102.84 | 97.26 | 98.00 | 390,158 | -4.51(-4.40%) |
Dec 22, 2014 | 103.17 | 103.41 | 101.39 | 102.52 | 334,055 | -1.19(-1.15%) |
Dec 19, 2014 | 103.26 | 104.32 | 102.14 | 103.71 | 204,263 | +1.00(+0.98%) |
Dec 18, 2014 | 101.13 | 102.70 | 100.46 | 102.70 | 240,639 | +3.33(+3.35%) |
Dec 17, 2014 | 96.30 | 99.48 | 95.94 | 99.37 | 232,868 | +3.44(+3.58%) |
Dec 16, 2014 | 96.47 | 98.60 | 95.65 | 95.94 | 212,288 | -1.26(-1.30%) |
Dec 15, 2014 | 100.71 | 100.78 | 96.96 | 97.20 | 236,429 | -2.88(-2.87%) |
Dec 12, 2014 | 100.53 | 101.65 | 99.99 | 100.07 | 165,702 | -1.30(-1.28%) |
Dec 11, 2014 | 102.34 | 103.48 | 101.09 | 101.37 | 142,380 | +0.06(+0.06%) |
Dec 10, 2014 | 103.71 | 103.71 | 101.19 | 101.31 | 128,264 | -2.12(-2.05%) |
Dec 09, 2014 | 101.95 | 103.72 | 100.89 | 103.43 | 152,626 | +0.40(+0.39%) |
Dec 08, 2014 | 102.49 | 104.32 | 102.29 | 103.03 | 163,826 | +2.09(+2.07%) |
Dec 05, 2014 | 100.43 | 100.97 | 100.27 | 100.94 | 127,808 | +0.70(+0.70%) |
Dec 04, 2014 | 100.67 | 101.16 | 99.83 | 100.24 | 118,829 | -0.62(-0.62%) |
Dec 03, 2014 | 101.18 | 101.18 | 99.64 | 100.86 | 106,586 | +0.08(+0.08%) |
Dec 02, 2014 | 99.90 | 101.11 | 99.88 | 100.78 | 146,512 | +1.49(+1.50%) |
Dec 01, 2014 | 100.15 | 100.48 | 98.94 | 99.29 | 146,335 | -1.06(-1.06%) |
Nov 28, 2014 | 100.51 | 101.70 | 100.10 | 100.36 | 82,188 | +0.00(+0.00%) |
Nov 26, 2014 | 99.32 | 100.36 | 100.36 | 100.36 | 135,347 | +1.06(+1.07%) |
Nov 25, 2014 | 99.75 | 99.87 | 98.54 | 99.29 | 209,751 | -0.06(-0.06%) |
Nov 24, 2014 | 97.95 | 99.37 | 97.95 | 99.35 | 174,694 | +1.65(+1.69%) |
Nov 21, 2014 | 98.11 | 98.43 | 97.33 | 97.70 | 163,133 | +0.63(+0.65%) |
Nov 20, 2014 | 96.52 | 97.32 | 96.06 | 97.07 | 137,301 | +0.24(+0.24%) |
Nov 19, 2014 | 97.05 | 97.68 | 96.45 | 96.83 | 154,177 | -0.25(-0.25%) |
Nov 18, 2014 | 95.69 | 97.29 | 95.53 | 97.08 | 184,382 | +1.75(+1.84%) |
Nov 17, 2014 | 94.68 | 96.37 | 94.50 | 95.33 | 184,820 | +0.21(+0.22%) |
Nov 14, 2014 | 97.26 | 97.26 | 94.49 | 95.12 | 170,748 | -2.19(-2.25%) |
Nov 13, 2014 | 97.62 | 98.47 | 96.90 | 97.31 | 167,996 | -0.25(-0.25%) |
Nov 12, 2014 | 96.98 | 97.67 | 96.60 | 97.55 | 129,200 | +0.07(+0.07%) |
Nov 11, 2014 | 97.29 | 98.07 | 96.82 | 97.48 | 126,764 | +0.57(+0.59%) |
Nov 10, 2014 | 96.24 | 97.12 | 95.77 | 96.91 | 142,431 | +1.15(+1.20%) |
Nov 07, 2014 | 96.75 | 96.75 | 94.60 | 95.76 | 275,253 | -1.29(-1.33%) |
Nov 06, 2014 | 95.88 | 97.09 | 95.81 | 97.05 | 180,199 | +1.51(+1.58%) |
Nov 05, 2014 | 97.99 | 98.12 | 95.13 | 95.54 | 159,769 | -1.65(-1.70%) |
Nov 04, 2014 | 97.99 | 98.40 | 96.91 | 97.20 | 171,099 | -0.99(-1.01%) |
Nov 03, 2014 | 98.31 | 98.97 | 97.73 | 98.19 | 235,476 | +0.24(+0.24%) |
Oct 31, 2014 | 99.96 | 100.00 | 97.51 | 97.96 | 214,210 | +0.20(+0.20%) |
Oct 30, 2014 | 95.77 | 98.00 | 95.73 | 97.76 | 192,901 | +1.56(+1.62%) |
Oct 29, 2014 | 96.89 | 96.89 | 95.43 | 96.20 | 179,761 | -0.60(-0.62%) |
Oct 28, 2014 | 96.62 | 97.21 | 96.03 | 96.80 | 224,925 | +1.01(+1.06%) |
Oct 27, 2014 | 94.91 | 95.80 | 94.76 | 95.79 | 195,876 | +1.02(+1.08%) |
Oct 24, 2014 | 93.70 | 95.09 | 93.30 | 94.76 | 232,098 | +1.18(+1.26%) |
Oct 23, 2014 | 92.29 | 94.00 | 92.14 | 93.58 | 210,153 | +2.32(+2.55%) |
Oct 22, 2014 | 91.84 | 92.03 | 90.35 | 91.26 | 284,848 | -0.20(-0.22%) |
Oct 21, 2014 | 89.47 | 91.49 | 89.47 | 91.46 | 316,056 | +2.19(+2.45%) |
Oct 20, 2014 | 88.14 | 89.42 | 88.14 | 89.27 | 258,357 | +1.00(+1.14%) |
Oct 17, 2014 | 89.01 | 89.22 | 87.58 | 88.26 | 415,166 | +0.93(+1.06%) |
Oct 16, 2014 | 84.53 | 88.22 | 84.04 | 87.34 | 191,659 | +1.32(+1.53%) |
Oct 15, 2014 | 84.67 | 86.52 | 83.42 | 86.02 | 288,942 | +0.42(+0.49%) |
Oct 14, 2014 | 86.88 | 87.43 | 85.33 | 85.60 | 230,512 | -0.52(-0.61%) |
Oct 13, 2014 | 88.02 | 88.64 | 85.81 | 86.12 | 273,247 | -1.86(-2.12%) |
Oct 10, 2014 | 89.01 | 90.89 | 87.94 | 87.98 | 183,306 | +0.24(+0.27%) |
Oct 09, 2014 | 89.56 | 89.62 | 87.43 | 87.74 | 146,943 | -2.11(-2.35%) |
Oct 08, 2014 | 87.33 | 89.94 | 86.80 | 89.85 | 196,726 | +2.48(+2.84%) |
Oct 07, 2014 | 88.54 | 89.04 | 87.20 | 87.37 | 153,874 | -1.71(-1.92%) |
Oct 06, 2014 | 90.79 | 91.13 | 88.83 | 89.08 | 179,303 | -1.28(-1.42%) |
Oct 03, 2014 | 89.75 | 90.79 | 89.21 | 90.36 | 144,250 | +1.45(+1.63%) |
Oct 02, 2014 | 89.09 | 89.42 | 87.51 | 88.91 | 147,314 | -0.23(-0.25%) |
Oct 01, 2014 | 90.38 | 90.56 | 88.56 | 89.14 | 364,129 | -1.25(-1.38%) |
Sep 30, 2014 | 91.51 | 91.83 | 90.26 | 90.39 | 82,971 | -1.11(-1.22%) |
Sep 29, 2014 | 90.26 | 92.01 | 90.12 | 91.50 | 138,684 | +0.18(+0.19%) |
Sep 26, 2014 | 90.97 | 91.52 | 90.31 | 91.33 | 88,120 | +0.78(+0.86%) |
Sep 25, 2014 | 91.95 | 92.24 | 90.15 | 90.55 | 108,721 | -1.77(-1.92%) |
Sep 24, 2014 | 90.11 | 92.32 | 90.05 | 92.32 | 175,295 | +2.52(+2.80%) |
Sep 23, 2014 | 89.54 | 90.57 | 89.53 | 89.81 | 90,644 | -0.36(-0.40%) |
Sep 22, 2014 | 90.59 | 90.59 | 89.17 | 90.17 | 79,180 | -0.53(-0.59%) |
Sep 19, 2014 | 91.77 | 91.77 | 90.22 | 90.70 | 115,601 | -0.25(-0.27%) |
Sep 18, 2014 | 90.71 | 90.94 | 89.97 | 90.94 | 115,380 | +0.64(+0.71%) |
Sep 17, 2014 | 90.34 | 90.91 | 89.61 | 90.30 | 141,588 | +0.29(+0.32%) |
Sep 16, 2014 | 88.31 | 90.09 | 88.31 | 90.02 | 94,277 | +1.49(+1.68%) |
Sep 15, 2014 | 90.11 | 90.16 | 87.75 | 88.53 | 123,112 | -1.46(-1.62%) |
Sep 12, 2014 | 90.73 | 90.86 | 89.43 | 89.99 | 137,933 | -0.90(-0.99%) |
Sep 11, 2014 | 91.36 | 91.59 | 90.06 | 90.88 | 665,068 | -0.83(-0.90%) |
Sep 10, 2014 | 89.98 | 91.74 | 89.98 | 91.71 | 119,566 | +1.74(+1.94%) |
Sep 09, 2014 | 91.02 | 91.02 | 89.77 | 89.97 | 84,214 | -1.08(-1.19%) |
Sep 08, 2014 | 90.08 | 91.10 | 90.04 | 91.05 | 96,957 | +0.86(+0.95%) |
Sep 05, 2014 | 90.60 | 90.60 | 88.69 | 90.19 | 95,540 | -0.01(-0.01%) |
Sep 04, 2014 | 91.85 | 91.85 | 89.98 | 90.20 | 116,458 | -1.35(-1.47%) |
Sep 03, 2014 | 92.12 | 92.32 | 91.17 | 91.55 | 123,392 | -0.03(-0.03%) |
Sep 02, 2014 | 92.00 | 92.00 | 91.25 | 91.58 | 148,520 | +0.12(+0.13%) |
Aug 29, 2014 | 90.27 | 91.47 | 91.47 | 91.47 | 102,754 | +1.42(+1.57%) |
Aug 28, 2014 | 89.98 | 90.75 | 89.89 | 90.05 | 98,213 | -0.40(-0.45%) |
Aug 27, 2014 | 90.78 | 90.78 | 90.05 | 90.45 | 137,842 | -0.20(-0.22%) |
Aug 26, 2014 | 90.09 | 90.87 | 89.82 | 90.65 | 131,802 | +0.89(+0.99%) |
Aug 25, 2014 | 88.74 | 90.06 | 88.72 | 89.76 | 132,389 | +3.59(+4.17%) |
Aug 22, 2014 | 85.80 | 86.60 | 85.26 | 86.17 | 135,366 | +0.44(+0.52%) |
Aug 21, 2014 | 86.59 | 86.85 | 85.48 | 85.72 | 128,716 | -0.85(-0.98%) |
Aug 20, 2014 | 86.13 | 87.02 | 85.97 | 86.57 | 123,577 | +0.32(+0.37%) |
Aug 19, 2014 | 86.13 | 86.44 | 85.46 | 86.26 | 228,916 | +0.39(+0.46%) |
Aug 18, 2014 | 85.62 | 86.19 | 85.62 | 85.86 | 151,483 | +0.81(+0.95%) |
Aug 15, 2014 | 85.43 | 85.62 | 83.77 | 85.05 | 177,300 | +0.33(+0.40%) |
Aug 14, 2014 | 83.66 | 84.85 | 83.66 | 84.72 | 113,513 | +1.08(+1.30%) |
Aug 13, 2014 | 82.07 | 83.72 | 82.07 | 83.64 | 153,810 | +1.68(+2.06%) |
Aug 12, 2014 | 82.39 | 82.39 | 81.54 | 81.95 | 64,394 | -0.12(-0.14%) |
Aug 11, 2014 | 81.81 | 82.52 | 81.14 | 82.07 | 60,581 | +0.71(+0.87%) |
Aug 08, 2014 | 80.51 | 81.49 | 80.27 | 81.36 | 61,286 | +0.85(+1.05%) |
Aug 07, 2014 | 81.61 | 81.77 | 80.18 | 80.51 | 87,369 | -0.66(-0.81%) |
Aug 06, 2014 | 80.26 | 81.66 | 80.26 | 81.17 | 104,999 | +0.26(+0.32%) |
Aug 05, 2014 | 80.34 | 81.67 | 80.09 | 80.92 | 102,833 | +0.10(+0.12%) |
Aug 04, 2014 | 80.65 | 81.11 | 79.82 | 80.82 | 48,620 | +0.76(+0.95%) |
Aug 01, 2014 | 79.71 | 80.99 | 78.03 | 80.06 | 225,801 | +0.18(+0.22%) |
Jul 31, 2014 | 81.25 | 81.25 | 79.60 | 79.88 | 113,594 | -2.06(-2.51%) |
Jul 30, 2014 | 82.48 | 83.57 | 81.86 | 81.94 | 83,408 | +0.16(+0.19%) |
Jul 29, 2014 | 80.08 | 82.01 | 80.08 | 81.78 | 68,064 | +2.01(+2.52%) |
Jul 28, 2014 | 80.11 | 80.11 | 78.94 | 79.77 | 53,327 | -0.50(-0.63%) |
Jul 25, 2014 | 80.42 | 80.82 | 79.71 | 80.28 | 53,116 | -0.41(-0.51%) |
Jul 24, 2014 | 81.99 | 81.99 | 80.54 | 80.69 | 52,185 | -1.25(-1.53%) |
Jul 23, 2014 | 81.32 | 82.45 | 81.32 | 81.94 | 59,336 | +1.77(+2.21%) |
Jul 22, 2014 | 79.91 | 80.72 | 79.67 | 80.17 | 55,168 | +0.69(+0.87%) |
Jul 21, 2014 | 79.41 | 79.71 | 78.64 | 79.48 | 51,025 | -0.03(-0.04%) |
Jul 18, 2014 | 77.84 | 79.63 | 77.41 | 79.51 | 60,134 | +2.04(+2.63%) |
Jul 17, 2014 | 78.99 | 79.56 | 77.31 | 77.47 | 135,049 | -1.99(-2.50%) |
Jul 16, 2014 | 80.70 | 80.87 | 79.28 | 79.46 | 98,499 | -0.89(-1.10%) |
Jul 15, 2014 | 82.06 | 82.06 | 79.70 | 80.35 | 308,242 | -1.63(-1.99%) |
Jul 14, 2014 | 82.21 | 82.33 | 81.41 | 81.98 | 62,003 | +0.34(+0.42%) |
Jul 11, 2014 | 80.83 | 81.74 | 80.45 | 81.64 | 52,704 | +0.89(+1.10%) |
Jul 10, 2014 | 79.61 | 81.24 | 79.39 | 80.75 | 57,284 | -0.45(-0.56%) |
Jul 09, 2014 | 80.24 | 81.24 | 79.15 | 81.20 | 106,812 | +1.23(+1.54%) |
Jul 08, 2014 | 81.41 | 81.41 | 79.59 | 79.97 | 105,848 | -1.60(-1.96%) |
Jul 07, 2014 | 83.05 | 83.56 | 81.52 | 81.57 | 96,747 | -1.78(-2.14%) |
Jul 03, 2014 | 83.28 | 83.35 | 83.35 | 83.35 | 64,373 | +0.27(+0.32%) |
Jul 02, 2014 | 82.76 | 83.62 | 82.45 | 83.08 | 72,644 | +0.19(+0.23%) |
Jul 01, 2014 | 81.40 | 82.96 | 81.40 | 82.90 | 274,586 | +1.81(+2.23%) |
Jun 30, 2014 | 80.64 | 81.33 | 80.60 | 81.08 | 99,673 | +0.32(+0.40%) |
Jun 27, 2014 | 80.39 | 80.76 | 79.86 | 80.76 | 44,507 | +0.31(+0.38%) |
Jun 26, 2014 | 80.41 | 80.54 | 79.37 | 80.45 | 50,708 | +0.00(+0.00%) |
Jun 25, 2014 | 80.15 | 81.15 | 79.74 | 80.45 | 126,893 | +0.06(+0.07%) |
Jun 24, 2014 | 81.17 | 82.22 | 80.16 | 80.40 | 120,284 | +0.79(+0.99%) |
Jun 23, 2014 | 80.22 | 80.76 | 79.53 | 79.61 | 76,696 | -0.68(-0.85%) |
Jun 20, 2014 | 79.86 | 80.33 | 79.43 | 80.29 | 87,285 | +0.63(+0.79%) |
Jun 19, 2014 | 79.98 | 80.05 | 78.92 | 79.66 | 79,457 | -0.04(-0.05%) |
Jun 18, 2014 | 79.11 | 79.70 | 78.58 | 79.70 | 111,562 | +0.59(+0.75%) |
Jun 17, 2014 | 79.39 | 79.83 | 78.81 | 79.11 | 68,473 | -0.37(-0.47%) |
Jun 16, 2014 | 78.81 | 80.18 | 78.79 | 79.48 | 81,096 | +0.38(+0.49%) |
Jun 13, 2014 | 79.11 | 79.45 | 78.61 | 79.10 | 106,375 | +0.37(+0.48%) |
Jun 12, 2014 | 78.59 | 79.38 | 78.20 | 78.72 | 413,759 | +0.21(+0.26%) |
Jun 11, 2014 | 78.15 | 79.26 | 77.94 | 78.51 | 96,891 | -0.07(-0.09%) |
Jun 10, 2014 | 78.34 | 78.92 | 77.50 | 78.58 | 131,647 | +0.85(+1.09%) |
Jun 06, 2014 | 78.05 | 78.22 | 77.09 | 77.74 | 152,157 | -0.13(-0.16%) |
Jun 05, 2014 | 77.24 | 78.30 | 76.73 | 77.86 | 151,244 | +0.82(+1.06%) |
Jun 04, 2014 | 75.85 | 77.05 | 75.57 | 77.05 | 143,514 | +1.08(+1.43%) |
Jun 03, 2014 | 75.14 | 76.00 | 74.48 | 75.96 | 167,936 | +0.64(+0.84%) |