Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 86.99 | 87.39 | 86.75 | 86.91 | 53,367 | -0.42(-0.48%) |
Mar 30, 2015 | 86.91 | 87.45 | 86.71 | 87.33 | 28,973 | +0.81(+0.93%) |
Mar 27, 2015 | 85.95 | 86.56 | 85.86 | 86.52 | 16,646 | +0.68(+0.79%) |
Mar 26, 2015 | 86.01 | 86.14 | 85.81 | 85.85 | 44,703 | -0.40(-0.46%) |
Mar 25, 2015 | 87.31 | 87.35 | 86.24 | 86.24 | 14,114 | -0.24(-0.28%) |
Mar 24, 2015 | 87.21 | 87.44 | 86.49 | 86.49 | 21,447 | -0.59(-0.68%) |
Mar 23, 2015 | 86.79 | 87.47 | 86.79 | 87.08 | 24,621 | +0.25(+0.28%) |
Mar 20, 2015 | 86.34 | 86.94 | 86.34 | 86.83 | 18,409 | +0.95(+1.11%) |
Mar 19, 2015 | 86.01 | 86.09 | 85.66 | 85.88 | 20,276 | -0.26(-0.30%) |
Mar 18, 2015 | 85.22 | 86.50 | 84.42 | 86.14 | 37,732 | +0.76(+0.89%) |
Mar 17, 2015 | 85.59 | 85.69 | 85.17 | 85.39 | 26,032 | -0.45(-0.53%) |
Mar 16, 2015 | 85.31 | 85.87 | 85.31 | 85.84 | 35,415 | +0.91(+1.07%) |
Mar 13, 2015 | 85.51 | 85.51 | 84.50 | 84.93 | 21,945 | -0.75(-0.87%) |
Mar 12, 2015 | 84.80 | 85.69 | 84.80 | 85.68 | 60,767 | +1.16(+1.37%) |
Mar 11, 2015 | 85.19 | 85.19 | 84.40 | 84.52 | 62,857 | -0.61(-0.72%) |
Mar 10, 2015 | 85.76 | 85.76 | 85.13 | 85.13 | 25,027 | -1.31(-1.52%) |
Mar 09, 2015 | 86.38 | 86.50 | 86.15 | 86.45 | 23,890 | +0.48(+0.56%) |
Mar 06, 2015 | 87.48 | 87.48 | 85.74 | 85.96 | 108,659 | -1.79(-2.04%) |
Mar 05, 2015 | 87.91 | 87.95 | 87.55 | 87.75 | 46,357 | +0.01(+0.01%) |
Mar 04, 2015 | 88.15 | 88.35 | 87.56 | 87.74 | 118,626 | -0.61(-0.69%) |
Mar 03, 2015 | 88.55 | 88.55 | 87.95 | 88.35 | 128,572 | -0.39(-0.43%) |
Mar 02, 2015 | 88.40 | 88.80 | 88.22 | 88.73 | 812,541 | +0.29(+0.32%) |
Feb 27, 2015 | 88.39 | 88.62 | 88.24 | 88.45 | 41,098 | +0.17(+0.20%) |
Feb 26, 2015 | 88.21 | 88.43 | 88.09 | 88.28 | 27,728 | -0.08(-0.09%) |
Feb 25, 2015 | 88.28 | 88.50 | 88.23 | 88.36 | 19,394 | +0.04(+0.05%) |
Feb 24, 2015 | 88.14 | 88.36 | 87.87 | 88.32 | 90,329 | +0.35(+0.40%) |
Feb 23, 2015 | 87.79 | 88.06 | 87.79 | 87.96 | 69,297 | -0.05(-0.06%) |
Feb 20, 2015 | 87.45 | 88.06 | 87.00 | 88.01 | 101,482 | +0.43(+0.49%) |
Feb 19, 2015 | 87.53 | 87.84 | 87.53 | 87.59 | 16,303 | -0.12(-0.14%) |
Feb 18, 2015 | 87.15 | 87.73 | 87.15 | 87.71 | 37,397 | +0.35(+0.40%) |
Feb 17, 2015 | 87.34 | 87.53 | 86.95 | 87.36 | 21,918 | -0.09(-0.10%) |
Feb 13, 2015 | 87.45 | 87.45 | 87.45 | 87.45 | 30,736 | -0.07(-0.08%) |
Feb 12, 2015 | 87.20 | 87.55 | 87.03 | 87.52 | 142,053 | +0.43(+0.50%) |
Feb 11, 2015 | 86.79 | 87.23 | 86.47 | 87.09 | 37,618 | +0.34(+0.40%) |
Feb 10, 2015 | 86.41 | 86.78 | 86.09 | 86.74 | 33,890 | +1.05(+1.22%) |
Feb 09, 2015 | 85.93 | 86.08 | 85.53 | 85.69 | 70,929 | -0.47(-0.54%) |
Feb 06, 2015 | 86.65 | 86.71 | 85.97 | 86.16 | 35,463 | -0.48(-0.55%) |
Feb 05, 2015 | 86.31 | 86.64 | 86.23 | 86.64 | 75,412 | +0.52(+0.60%) |
Feb 04, 2015 | 85.96 | 86.59 | 85.93 | 86.12 | 181,214 | -0.07(-0.08%) |
Feb 03, 2015 | 85.87 | 86.19 | 85.54 | 86.18 | 155,202 | +0.96(+1.13%) |
Feb 02, 2015 | 84.52 | 85.23 | 83.58 | 85.23 | 766,820 | +1.16(+1.38%) |
Jan 30, 2015 | 85.18 | 85.18 | 84.06 | 84.07 | 58,537 | -1.62(-1.88%) |
Jan 29, 2015 | 84.95 | 85.80 | 84.59 | 85.68 | 27,245 | +1.02(+1.21%) |
Jan 28, 2015 | 85.87 | 85.97 | 84.55 | 84.66 | 53,690 | -0.88(-1.03%) |
Jan 27, 2015 | 85.67 | 85.85 | 85.01 | 85.54 | 64,578 | -1.02(-1.17%) |
Jan 26, 2015 | 86.24 | 86.70 | 86.12 | 86.55 | 843,605 | +0.08(+0.09%) |
Jan 23, 2015 | 87.06 | 87.06 | 86.44 | 86.47 | 111,343 | -0.99(-1.13%) |
Jan 22, 2015 | 86.91 | 87.50 | 86.07 | 87.46 | 36,970 | +1.07(+1.23%) |
Jan 21, 2015 | 85.70 | 86.49 | 85.41 | 86.40 | 51,093 | +0.44(+0.52%) |
Jan 20, 2015 | 86.01 | 86.18 | 85.27 | 85.95 | 119,318 | +0.30(+0.35%) |
Jan 16, 2015 | 84.73 | 85.66 | 84.73 | 85.65 | 42,155 | +0.86(+1.02%) |
Jan 15, 2015 | 85.48 | 85.72 | 84.72 | 84.79 | 63,990 | -0.45(-0.53%) |
Jan 14, 2015 | 84.53 | 85.27 | 84.44 | 85.24 | 69,422 | -0.22(-0.26%) |
Jan 13, 2015 | 86.10 | 86.76 | 84.92 | 85.46 | 58,465 | -0.19(-0.22%) |
Jan 12, 2015 | 86.17 | 86.17 | 85.39 | 85.65 | 72,084 | -0.40(-0.47%) |
Jan 09, 2015 | 86.88 | 86.88 | 85.96 | 86.05 | 79,289 | -0.71(-0.81%) |
Jan 08, 2015 | 85.95 | 86.84 | 85.95 | 86.76 | 119,425 | +1.39(+1.62%) |
Jan 07, 2015 | 84.66 | 85.58 | 84.46 | 85.37 | 186,035 | +1.42(+1.69%) |
Jan 06, 2015 | 84.68 | 85.04 | 83.63 | 83.95 | 116,432 | -0.48(-0.57%) |
Jan 05, 2015 | 85.31 | 85.31 | 84.34 | 84.44 | 231,153 | -0.96(-1.12%) |
Jan 02, 2015 | 86.07 | 86.22 | 84.93 | 85.40 | 548,047 | -0.49(-0.57%) |
Dec 31, 2014 | 86.92 | 85.89 | 85.89 | 85.89 | 53,423 | -0.88(-1.01%) |
Dec 30, 2014 | 87.03 | 87.23 | 86.77 | 86.77 | 29,950 | -0.44(-0.51%) |
Dec 29, 2014 | 87.08 | 87.35 | 87.03 | 87.21 | 63,435 | -0.07(-0.08%) |
Dec 26, 2014 | 87.14 | 87.45 | 87.14 | 87.27 | 46,339 | +0.31(+0.36%) |
Dec 24, 2014 | 87.06 | 86.96 | 86.96 | 86.96 | 23,052 | -0.10(-0.12%) |
Dec 23, 2014 | 86.70 | 87.26 | 86.70 | 87.07 | 27,836 | +0.57(+0.66%) |
Dec 22, 2014 | 86.03 | 86.50 | 86.03 | 86.50 | 26,046 | +0.57(+0.66%) |
Dec 19, 2014 | 85.99 | 86.20 | 85.67 | 85.92 | 125,977 | +0.17(+0.20%) |
Dec 18, 2014 | 85.05 | 85.75 | 84.78 | 85.75 | 36,137 | +1.67(+1.99%) |
Dec 17, 2014 | 82.90 | 84.24 | 82.82 | 84.08 | 591,410 | +1.37(+1.66%) |
Dec 16, 2014 | 83.08 | 84.37 | 82.36 | 82.71 | 309,103 | -0.86(-1.03%) |
Dec 15, 2014 | 84.55 | 84.64 | 83.38 | 83.58 | 22,556 | -0.65(-0.78%) |
Dec 12, 2014 | 84.90 | 85.46 | 84.22 | 84.23 | 28,960 | -1.14(-1.34%) |
Dec 11, 2014 | 85.11 | 86.02 | 85.11 | 85.37 | 115,165 | +0.50(+0.59%) |
Dec 10, 2014 | 85.96 | 86.04 | 84.87 | 84.87 | 40,362 | -1.08(-1.26%) |
Dec 09, 2014 | 85.55 | 86.00 | 85.07 | 85.96 | 47,121 | -0.21(-0.24%) |
Dec 08, 2014 | 86.66 | 86.79 | 86.01 | 86.17 | 115,449 | -0.47(-0.54%) |
Dec 05, 2014 | 86.70 | 86.70 | 86.50 | 86.63 | 14,782 | +0.00(+0.00%) |
Dec 04, 2014 | 86.76 | 86.88 | 86.44 | 86.63 | 212,269 | -0.29(-0.33%) |
Dec 03, 2014 | 87.04 | 87.04 | 86.70 | 86.92 | 17,224 | -0.12(-0.14%) |
Dec 02, 2014 | 86.63 | 87.10 | 86.63 | 87.04 | 76,915 | +0.40(+0.46%) |
Dec 01, 2014 | 87.05 | 87.05 | 86.64 | 86.64 | 119,150 | -0.69(-0.78%) |
Nov 28, 2014 | 86.63 | 87.49 | 86.63 | 87.33 | 19,294 | +0.88(+1.01%) |
Nov 26, 2014 | 86.33 | 86.45 | 86.45 | 86.45 | 26,600 | +0.19(+0.22%) |
Nov 25, 2014 | 86.10 | 86.45 | 86.07 | 86.26 | 17,572 | +0.20(+0.23%) |
Nov 24, 2014 | 86.16 | 86.34 | 85.93 | 86.06 | 47,012 | +0.09(+0.10%) |
Nov 21, 2014 | 86.53 | 86.53 | 85.93 | 85.97 | 43,647 | +0.25(+0.29%) |
Nov 20, 2014 | 85.53 | 85.85 | 85.53 | 85.72 | 7,375 | -0.09(-0.10%) |
Nov 19, 2014 | 85.45 | 85.87 | 85.38 | 85.81 | 26,169 | +0.20(+0.24%) |
Nov 18, 2014 | 85.28 | 85.66 | 85.26 | 85.61 | 10,716 | +0.40(+0.47%) |
Nov 17, 2014 | 84.70 | 85.21 | 84.70 | 85.21 | 17,579 | +0.51(+0.60%) |
Nov 14, 2014 | 85.09 | 85.09 | 84.50 | 84.70 | 13,593 | -0.34(-0.40%) |
Nov 13, 2014 | 84.94 | 85.54 | 84.81 | 85.04 | 20,120 | +0.11(+0.12%) |
Nov 12, 2014 | 84.47 | 85.06 | 84.47 | 84.94 | 56,908 | +0.25(+0.30%) |
Nov 11, 2014 | 84.59 | 84.82 | 84.59 | 84.68 | 15,959 | -0.02(-0.02%) |
Nov 10, 2014 | 84.42 | 84.70 | 84.32 | 84.70 | 28,148 | +0.25(+0.30%) |
Nov 07, 2014 | 84.03 | 84.51 | 84.02 | 84.45 | 45,260 | +0.00(+0.00%) |
Nov 06, 2014 | 84.44 | 84.46 | 84.03 | 84.45 | 108,841 | +0.39(+0.47%) |
Nov 05, 2014 | 83.97 | 84.26 | 83.75 | 84.06 | 58,434 | +0.53(+0.63%) |
Nov 04, 2014 | 83.25 | 83.83 | 83.25 | 83.53 | 58,123 | -0.06(-0.07%) |
Nov 03, 2014 | 83.24 | 83.61 | 83.24 | 83.58 | 211,751 | +0.29(+0.34%) |
Oct 31, 2014 | 83.29 | 83.52 | 82.97 | 83.30 | 38,378 | +0.69(+0.84%) |
Oct 30, 2014 | 81.85 | 82.78 | 81.67 | 82.60 | 26,328 | +0.57(+0.70%) |
Oct 29, 2014 | 82.26 | 82.34 | 81.59 | 82.03 | 14,532 | -0.25(-0.31%) |
Oct 28, 2014 | 81.76 | 82.29 | 81.67 | 82.29 | 27,789 | +0.78(+0.95%) |
Oct 27, 2014 | 81.17 | 81.50 | 81.50 | 81.51 | 54,266 | +0.02(+0.02%) |
Oct 24, 2014 | 81.12 | 81.51 | 81.10 | 81.50 | 48,724 | +0.59(+0.73%) |
Oct 23, 2014 | 81.20 | 81.37 | 80.85 | 80.91 | 38,298 | +0.11(+0.13%) |
Oct 22, 2014 | 80.85 | 81.40 | 80.79 | 80.80 | 57,534 | -0.04(-0.05%) |
Oct 21, 2014 | 80.19 | 80.84 | 79.86 | 80.84 | 108,050 | +0.66(+0.82%) |
Oct 20, 2014 | 78.88 | 80.21 | 78.88 | 80.18 | 284,151 | +1.14(+1.44%) |
Oct 17, 2014 | 79.03 | 79.23 | 78.62 | 79.04 | 32,981 | +0.76(+0.97%) |
Oct 16, 2014 | 77.97 | 78.60 | 77.22 | 78.28 | 31,777 | -0.03(-0.04%) |
Oct 15, 2014 | 78.31 | 78.44 | 76.86 | 78.31 | 88,565 | -0.49(-0.62%) |
Oct 14, 2014 | 79.34 | 79.34 | 78.78 | 78.80 | 101,325 | +0.09(+0.12%) |
Oct 13, 2014 | 79.52 | 79.90 | 78.71 | 78.71 | 25,816 | -1.29(-1.62%) |
Oct 10, 2014 | 80.13 | 80.64 | 79.97 | 80.00 | 14,707 | -0.12(-0.15%) |
Oct 09, 2014 | 81.13 | 81.36 | 80.11 | 80.12 | 31,229 | -1.24(-1.52%) |
Oct 08, 2014 | 80.35 | 81.36 | 79.98 | 81.36 | 36,737 | +1.09(+1.36%) |
Oct 07, 2014 | 80.70 | 81.05 | 80.27 | 80.27 | 51,177 | -0.90(-1.11%) |
Oct 06, 2014 | 81.35 | 81.35 | 80.66 | 81.17 | 48,355 | +0.05(+0.06%) |
Oct 03, 2014 | 80.80 | 81.18 | 80.56 | 81.12 | 78,817 | +0.80(+1.00%) |
Oct 02, 2014 | 79.95 | 80.37 | 79.71 | 80.32 | 113,501 | +0.28(+0.35%) |
Oct 01, 2014 | 80.29 | 80.49 | 79.81 | 80.04 | 465,368 | -0.52(-0.64%) |
Sep 30, 2014 | 80.83 | 80.83 | 80.38 | 80.56 | 37,521 | -0.27(-0.33%) |
Sep 29, 2014 | 80.65 | 81.11 | 80.65 | 80.83 | 437,937 | -0.38(-0.47%) |
Sep 26, 2014 | 80.70 | 81.27 | 80.70 | 81.21 | 20,055 | +0.62(+0.77%) |
Sep 25, 2014 | 81.49 | 81.49 | 80.48 | 80.59 | 162,008 | -1.04(-1.28%) |
Sep 24, 2014 | 81.19 | 81.64 | 81.12 | 81.63 | 27,528 | +0.79(+0.98%) |
Sep 23, 2014 | 81.25 | 81.36 | 80.84 | 80.84 | 117,549 | -0.60(-0.74%) |
Sep 22, 2014 | 81.76 | 81.76 | 81.36 | 81.45 | 35,234 | -0.54(-0.65%) |
Sep 19, 2014 | 82.16 | 82.16 | 81.85 | 81.98 | 8,578 | +0.08(+0.10%) |
Sep 18, 2014 | 81.75 | 81.95 | 81.70 | 81.90 | 14,549 | +0.36(+0.44%) |
Sep 17, 2014 | 81.71 | 81.81 | 81.41 | 81.54 | 29,406 | -0.08(-0.10%) |
Sep 16, 2014 | 81.21 | 81.83 | 81.21 | 81.62 | 10,825 | +0.40(+0.49%) |
Sep 15, 2014 | 81.32 | 81.38 | 81.14 | 81.23 | 6,519 | +0.07(+0.09%) |
Sep 12, 2014 | 81.62 | 81.72 | 81.02 | 81.15 | 6,288 | -0.49(-0.61%) |
Sep 11, 2014 | 81.30 | 81.70 | 81.30 | 81.65 | 6,602 | +0.10(+0.12%) |
Sep 10, 2014 | 81.31 | 81.64 | 81.19 | 81.55 | 8,376 | +0.34(+0.41%) |
Sep 09, 2014 | 81.45 | 81.52 | 81.16 | 81.21 | 15,865 | -0.33(-0.40%) |
Sep 08, 2014 | 81.75 | 81.85 | 81.44 | 81.54 | 31,938 | -0.44(-0.54%) |
Sep 05, 2014 | 81.82 | 81.95 | 81.43 | 81.99 | 15,001 | +0.19(+0.23%) |
Sep 04, 2014 | 81.80 | 81.96 | 81.67 | 81.79 | 33,942 | +0.09(+0.11%) |
Sep 03, 2014 | 82.13 | 82.13 | 81.58 | 81.70 | 11,573 | -0.08(-0.10%) |
Sep 02, 2014 | 81.70 | 82.05 | 81.47 | 81.79 | 57,235 | +0.13(+0.17%) |
Aug 29, 2014 | 81.61 | 81.65 | 81.65 | 81.65 | 9,734 | +0.18(+0.22%) |
Aug 28, 2014 | 81.09 | 81.52 | 81.06 | 81.47 | 9,360 | -0.07(-0.09%) |
Aug 27, 2014 | 81.45 | 81.55 | 81.34 | 81.54 | 18,966 | +0.08(+0.10%) |
Aug 26, 2014 | 81.70 | 81.70 | 81.45 | 81.46 | 7,372 | -0.11(-0.13%) |
Aug 25, 2014 | 81.56 | 81.75 | 81.56 | 81.57 | 17,364 | +0.47(+0.58%) |
Aug 22, 2014 | 81.34 | 81.34 | 81.09 | 81.10 | 37,307 | -0.12(-0.15%) |
Aug 21, 2014 | 81.49 | 81.51 | 81.22 | 81.22 | 257,454 | -0.01(-0.01%) |
Aug 20, 2014 | 81.03 | 81.30 | 80.86 | 81.23 | 11,918 | +0.21(+0.26%) |
Aug 19, 2014 | 80.97 | 81.16 | 80.88 | 81.02 | 39,993 | +0.11(+0.14%) |
Aug 18, 2014 | 80.76 | 80.96 | 80.76 | 80.90 | 160,621 | +0.60(+0.75%) |
Aug 15, 2014 | 80.53 | 80.71 | 79.80 | 80.30 | 143,362 | +0.19(+0.24%) |
Aug 14, 2014 | 80.00 | 80.11 | 79.94 | 80.11 | 10,161 | +0.33(+0.42%) |
Aug 13, 2014 | 79.75 | 79.91 | 79.51 | 79.77 | 26,926 | +0.25(+0.31%) |
Aug 12, 2014 | 79.73 | 79.73 | 79.34 | 79.53 | 8,572 | -0.22(-0.28%) |
Aug 11, 2014 | 79.49 | 79.99 | 79.49 | 79.75 | 20,787 | +0.56(+0.71%) |
Aug 08, 2014 | 78.27 | 78.76 | 78.27 | 79.19 | 50,884 | +0.88(+1.13%) |
Aug 07, 2014 | 79.05 | 79.08 | 78.25 | 78.30 | 17,049 | -0.68(-0.87%) |
Aug 06, 2014 | 78.33 | 79.00 | 78.33 | 78.99 | 11,974 | +0.92(+1.18%) |
Aug 05, 2014 | 78.13 | 78.48 | 77.90 | 78.07 | 18,954 | -0.28(-0.35%) |
Aug 04, 2014 | 78.07 | 78.37 | 77.90 | 78.35 | 58,825 | +0.44(+0.56%) |
Aug 01, 2014 | 77.73 | 78.24 | 77.71 | 77.91 | 24,910 | +0.32(+0.41%) |
Jul 31, 2014 | 78.49 | 78.49 | 77.57 | 77.59 | 194,616 | -1.33(-1.69%) |
Jul 30, 2014 | 79.77 | 79.77 | 78.92 | 78.92 | 11,265 | -0.64(-0.81%) |
Jul 29, 2014 | 80.29 | 80.30 | 79.56 | 79.56 | 7,779 | -0.56(-0.70%) |
Jul 28, 2014 | 80.37 | 80.37 | 79.91 | 80.12 | 19,468 | -0.18(-0.22%) |
Jul 25, 2014 | 80.70 | 80.70 | 80.29 | 80.30 | 10,539 | -0.51(-0.63%) |
Jul 24, 2014 | 80.85 | 80.93 | 80.75 | 80.80 | 10,167 | +0.13(+0.16%) |
Jul 23, 2014 | 80.80 | 80.82 | 80.50 | 80.67 | 8,056 | +0.04(+0.05%) |
Jul 22, 2014 | 80.69 | 80.80 | 80.45 | 80.63 | 13,043 | -0.06(-0.07%) |
Jul 21, 2014 | 80.75 | 80.84 | 80.49 | 80.69 | 12,604 | -0.28(-0.35%) |
Jul 18, 2014 | 80.56 | 81.03 | 80.54 | 80.97 | 28,914 | +0.66(+0.82%) |
Jul 17, 2014 | 80.78 | 81.15 | 80.32 | 80.32 | 8,115 | -0.62(-0.76%) |
Jul 16, 2014 | 81.21 | 81.21 | 80.93 | 80.93 | 24,265 | +0.00(+0.00%) |
Jul 15, 2014 | 81.44 | 81.44 | 80.90 | 80.93 | 64,974 | -0.76(-0.93%) |
Jul 14, 2014 | 81.78 | 81.86 | 81.70 | 81.70 | 19,479 | +0.28(+0.35%) |
Jul 11, 2014 | 81.28 | 81.42 | 81.16 | 81.41 | 6,747 | +0.06(+0.08%) |
Jul 10, 2014 | 80.97 | 81.39 | 80.97 | 81.35 | 5,063 | -0.20(-0.24%) |
Jul 09, 2014 | 81.35 | 81.62 | 81.35 | 81.54 | 10,306 | +0.37(+0.45%) |
Jul 08, 2014 | 81.29 | 81.29 | 81.16 | 81.18 | 8,087 | -0.21(-0.26%) |
Jul 07, 2014 | 81.36 | 81.61 | 81.32 | 81.39 | 11,792 | -0.19(-0.24%) |
Jul 03, 2014 | 81.14 | 81.58 | 81.58 | 81.58 | 19,962 | +0.56(+0.69%) |
Jul 02, 2014 | 81.19 | 81.19 | 81.01 | 81.03 | 91,564 | +0.00(+0.00%) |
Jul 01, 2014 | 80.80 | 81.25 | 80.71 | 81.02 | 58,199 | +0.43(+0.53%) |
Jun 30, 2014 | 80.43 | 80.89 | 80.34 | 80.59 | 18,892 | +0.02(+0.02%) |
Jun 27, 2014 | 80.32 | 80.59 | 80.28 | 80.58 | 7,694 | +0.21(+0.26%) |
Jun 26, 2014 | 80.60 | 80.60 | 80.15 | 80.37 | 30,708 | -0.24(-0.29%) |
Jun 25, 2014 | 80.27 | 80.70 | 80.27 | 80.60 | 15,802 | +0.09(+0.11%) |
Jun 24, 2014 | 80.54 | 80.92 | 80.43 | 80.51 | 15,210 | -0.28(-0.35%) |
Jun 23, 2014 | 81.18 | 81.18 | 80.71 | 80.79 | 135,761 | -0.27(-0.33%) |
Jun 20, 2014 | 81.18 | 81.25 | 81.03 | 81.06 | 123,241 | -0.13(-0.16%) |
Jun 19, 2014 | 80.89 | 81.24 | 80.89 | 81.19 | 18,073 | +0.35(+0.43%) |
Jun 18, 2014 | 80.11 | 80.91 | 80.09 | 80.84 | 18,271 | +0.65(+0.82%) |
Jun 17, 2014 | 79.92 | 80.23 | 79.85 | 80.19 | 18,131 | +0.26(+0.32%) |
Jun 16, 2014 | 79.48 | 80.00 | 79.45 | 79.93 | 17,098 | +0.30(+0.38%) |
Jun 13, 2014 | 79.55 | 79.70 | 79.36 | 79.63 | 14,343 | +0.10(+0.12%) |
Jun 12, 2014 | 79.93 | 79.97 | 79.38 | 79.53 | 23,695 | -0.72(-0.90%) |
Jun 11, 2014 | 80.37 | 80.37 | 80.08 | 80.25 | 24,383 | -0.31(-0.38%) |
Jun 10, 2014 | 80.37 | 80.63 | 80.37 | 80.56 | 18,008 | +0.05(+0.06%) |
Jun 06, 2014 | 80.13 | 80.54 | 80.13 | 80.51 | 48,491 | +0.40(+0.50%) |
Jun 05, 2014 | 79.81 | 80.18 | 79.71 | 80.10 | 23,946 | +0.24(+0.30%) |
Jun 04, 2014 | 79.56 | 79.90 | 79.48 | 79.86 | 37,917 | +0.32(+0.41%) |
Jun 03, 2014 | 79.68 | 79.72 | 79.49 | 79.54 | 56,518 | -0.22(-0.27%) |
Jun 02, 2014 | 79.83 | 79.88 | 79.56 | 79.76 | 378,187 | -0.15(-0.19%) |
May 30, 2014 | 79.53 | 79.98 | 79.53 | 79.91 | 24,100 | +0.24(+0.30%) |
May 29, 2014 | 79.20 | 79.67 | 79.20 | 79.67 | 19,420 | +0.52(+0.65%) |
May 28, 2014 | 79.16 | 79.28 | 78.98 | 79.15 | 39,844 | +0.00(+0.00%) |
May 27, 2014 | 78.95 | 79.22 | 78.95 | 79.15 | 68,158 | +0.40(+0.51%) |
May 23, 2014 | 78.59 | 78.75 | 78.75 | 78.75 | 30,578 | +0.24(+0.30%) |
May 22, 2014 | 78.25 | 78.54 | 78.25 | 78.51 | 5,694 | +0.09(+0.12%) |
May 21, 2014 | 77.97 | 78.42 | 77.97 | 78.42 | 12,679 | +0.61(+0.79%) |
May 20, 2014 | 78.16 | 78.16 | 77.68 | 77.80 | 7,878 | -0.48(-0.62%) |
May 19, 2014 | 78.04 | 78.32 | 77.98 | 78.29 | 9,573 | +0.06(+0.07%) |
May 16, 2014 | 77.71 | 78.27 | 77.71 | 78.23 | 13,082 | +0.54(+0.70%) |
May 15, 2014 | 78.22 | 78.25 | 77.60 | 77.69 | 424,920 | -0.77(-0.98%) |
May 14, 2014 | 78.94 | 78.94 | 78.42 | 78.46 | 13,478 | -0.58(-0.74%) |
May 13, 2014 | 79.14 | 79.14 | 78.94 | 79.04 | 22,118 | +0.14(+0.17%) |
May 12, 2014 | 78.78 | 78.90 | 78.70 | 78.90 | 20,414 | +0.41(+0.52%) |
May 09, 2014 | 78.17 | 78.49 | 78.17 | 78.49 | 11,924 | +0.23(+0.30%) |
May 08, 2014 | 78.19 | 78.68 | 78.04 | 78.25 | 25,312 | -0.01(-0.01%) |
May 07, 2014 | 77.84 | 78.28 | 77.84 | 78.26 | 60,466 | +0.81(+1.04%) |
May 06, 2014 | 77.81 | 77.98 | 77.45 | 77.45 | 29,240 | -0.65(-0.83%) |
May 05, 2014 | 78.08 | 78.14 | 77.71 | 78.10 | 95,158 | -0.13(-0.17%) |
May 02, 2014 | 78.34 | 78.44 | 78.09 | 78.23 | 110,052 | +0.08(+0.10%) |
May 01, 2014 | 78.38 | 78.38 | 77.88 | 78.15 | 382,712 | -0.05(-0.06%) |
Apr 30, 2014 | 77.76 | 78.21 | 77.76 | 78.20 | 15,795 | +0.31(+0.39%) |
Apr 29, 2014 | 78.07 | 78.07 | 77.86 | 77.89 | 7,298 | -0.13(-0.17%) |
Apr 28, 2014 | 77.68 | 78.15 | 77.55 | 78.02 | 24,375 | +0.66(+0.86%) |
Apr 25, 2014 | 77.31 | 77.66 | 77.25 | 77.36 | 19,787 | -0.44(-0.56%) |
Apr 24, 2014 | 78.00 | 78.00 | 77.57 | 77.79 | 47,628 | +0.27(+0.35%) |
Apr 23, 2014 | 77.71 | 77.79 | 77.52 | 77.52 | 7,059 | -0.30(-0.38%) |
Apr 22, 2014 | 77.64 | 77.92 | 77.63 | 77.82 | 11,221 | +0.26(+0.33%) |
Apr 21, 2014 | 77.54 | 77.58 | 77.32 | 77.56 | 18,795 | +0.04(+0.05%) |
Apr 17, 2014 | 77.41 | 77.52 | 77.52 | 77.52 | 10,770 | +0.19(+0.24%) |
Apr 16, 2014 | 76.99 | 77.33 | 76.73 | 77.33 | 10,838 | +0.80(+1.05%) |
Apr 15, 2014 | 76.49 | 76.60 | 75.97 | 76.53 | 31,667 | +0.61(+0.80%) |
Apr 14, 2014 | 76.07 | 76.23 | 75.75 | 75.93 | 11,796 | +0.27(+0.35%) |
Apr 11, 2014 | 76.02 | 76.32 | 75.14 | 75.66 | 31,315 | -0.69(-0.90%) |
Apr 10, 2014 | 77.24 | 77.52 | 76.33 | 76.35 | 40,647 | -0.82(-1.07%) |
Apr 09, 2014 | 76.85 | 77.18 | 76.79 | 77.17 | 11,795 | +0.35(+0.45%) |
Apr 08, 2014 | 76.48 | 76.85 | 76.48 | 76.82 | 4,240 | +0.24(+0.31%) |
Apr 07, 2014 | 76.45 | 76.59 | 76.32 | 76.59 | 10,462 | -0.10(-0.13%) |
Apr 04, 2014 | 77.49 | 77.64 | 76.64 | 76.69 | 9,954 | -0.63(-0.81%) |
Apr 03, 2014 | 77.62 | 77.62 | 77.08 | 77.32 | 30,219 | -0.19(-0.25%) |
Apr 02, 2014 | 77.30 | 77.53 | 77.20 | 77.51 | 10,255 | +0.22(+0.28%) |