Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 91.71 | 91.74 | 91.29 | 91.32 | 1,534,494 | -0.35(-0.39%) |
Feb 26, 2015 | 91.61 | 91.74 | 91.33 | 91.67 | 1,333,897 | +0.10(+0.11%) |
Feb 25, 2015 | 91.58 | 91.86 | 91.42 | 91.57 | 1,923,628 | +0.03(+0.03%) |
Feb 24, 2015 | 91.47 | 91.64 | 91.14 | 91.54 | 1,920,112 | +0.10(+0.11%) |
Feb 23, 2015 | 91.24 | 91.44 | 91.13 | 91.44 | 1,376,655 | +0.08(+0.09%) |
Feb 20, 2015 | 90.66 | 91.37 | 90.30 | 91.36 | 1,718,439 | +0.64(+0.70%) |
Feb 19, 2015 | 90.36 | 90.85 | 90.35 | 90.73 | 1,439,217 | +0.17(+0.19%) |
Feb 18, 2015 | 90.22 | 90.58 | 90.12 | 90.55 | 1,732,869 | +0.19(+0.21%) |
Feb 17, 2015 | 90.03 | 90.44 | 89.96 | 90.36 | 1,940,820 | +0.10(+0.11%) |
Feb 13, 2015 | 89.71 | 90.26 | 90.26 | 90.26 | 2,669,813 | +0.56(+0.63%) |
Feb 12, 2015 | 89.33 | 89.72 | 89.17 | 89.70 | 1,895,765 | +0.80(+0.90%) |
Feb 11, 2015 | 88.59 | 89.11 | 88.44 | 88.90 | 1,610,780 | +0.23(+0.26%) |
Feb 10, 2015 | 88.16 | 88.80 | 87.79 | 88.67 | 2,081,881 | +1.08(+1.24%) |
Feb 09, 2015 | 87.74 | 88.02 | 87.42 | 87.59 | 1,206,856 | -0.39(-0.44%) |
Feb 06, 2015 | 88.47 | 88.65 | 87.74 | 87.98 | 1,728,409 | -0.35(-0.40%) |
Feb 05, 2015 | 87.75 | 88.34 | 87.66 | 88.33 | 2,302,200 | +0.94(+1.07%) |
Feb 04, 2015 | 87.13 | 87.93 | 87.13 | 87.40 | 2,658,374 | -0.24(-0.27%) |
Feb 03, 2015 | 86.83 | 87.65 | 86.61 | 87.63 | 2,205,910 | +1.10(+1.27%) |
Feb 02, 2015 | 85.78 | 86.55 | 84.78 | 86.53 | 2,479,511 | +0.86(+1.01%) |
Jan 30, 2015 | 86.13 | 86.82 | 85.56 | 85.67 | 2,248,293 | -0.98(-1.13%) |
Jan 29, 2015 | 85.78 | 86.76 | 85.26 | 86.65 | 2,514,031 | +0.90(+1.05%) |
Jan 28, 2015 | 87.31 | 87.36 | 85.67 | 85.75 | 3,242,105 | -0.75(-0.86%) |
Jan 27, 2015 | 86.77 | 87.16 | 86.05 | 86.50 | 2,088,580 | -1.26(-1.44%) |
Jan 26, 2015 | 87.41 | 87.79 | 87.08 | 87.76 | 3,051,726 | +0.33(+0.37%) |
Jan 23, 2015 | 87.53 | 87.85 | 87.32 | 87.43 | 2,533,865 | -0.25(-0.29%) |
Jan 22, 2015 | 86.80 | 87.75 | 86.06 | 87.69 | 2,119,184 | +1.32(+1.53%) |
Jan 21, 2015 | 85.82 | 86.65 | 85.48 | 86.37 | 2,040,738 | +0.41(+0.48%) |
Jan 20, 2015 | 86.05 | 86.16 | 85.03 | 85.96 | 2,193,642 | +0.34(+0.39%) |
Jan 16, 2015 | 84.34 | 85.62 | 85.62 | 85.62 | 2,848,732 | +1.11(+1.31%) |
Jan 15, 2015 | 85.83 | 85.92 | 84.45 | 84.52 | 2,238,819 | -0.88(-1.03%) |
Jan 14, 2015 | 84.88 | 85.52 | 84.51 | 85.40 | 2,520,943 | -0.38(-0.45%) |
Jan 13, 2015 | 86.62 | 87.25 | 85.12 | 85.78 | 2,401,095 | -0.10(-0.12%) |
Jan 12, 2015 | 86.81 | 86.81 | 85.65 | 85.88 | 2,417,519 | -0.68(-0.79%) |
Jan 09, 2015 | 87.34 | 87.50 | 86.24 | 86.56 | 2,695,860 | -0.66(-0.76%) |
Jan 08, 2015 | 86.40 | 87.32 | 86.38 | 87.22 | 2,367,749 | +1.56(+1.83%) |
Jan 07, 2015 | 85.28 | 85.80 | 85.09 | 85.66 | 4,494,952 | +1.06(+1.26%) |
Jan 06, 2015 | 85.55 | 85.74 | 84.05 | 84.60 | 3,649,226 | -0.79(-0.93%) |
Jan 05, 2015 | 86.26 | 86.57 | 85.22 | 85.39 | 2,266,919 | -1.47(-1.70%) |
Jan 02, 2015 | 87.43 | 87.59 | 86.34 | 86.86 | 2,824,261 | -0.08(-0.09%) |
Dec 31, 2014 | 87.90 | 86.94 | 86.94 | 86.94 | 2,370,039 | -0.79(-0.90%) |
Dec 30, 2014 | 88.22 | 88.23 | 87.68 | 87.73 | 2,238,475 | -0.56(-0.64%) |
Dec 29, 2014 | 88.21 | 88.39 | 88.11 | 88.30 | 3,092,816 | +0.09(+0.10%) |
Dec 26, 2014 | 88.10 | 88.43 | 87.95 | 88.21 | 4,023,540 | +0.35(+0.40%) |
Dec 24, 2014 | 88.00 | 87.85 | 87.85 | 87.85 | 877,108 | +0.03(+0.04%) |
Dec 23, 2014 | 88.13 | 88.13 | 87.65 | 87.82 | 3,115,332 | +0.03(+0.03%) |
Dec 22, 2014 | 87.33 | 87.79 | 87.33 | 87.79 | 3,573,378 | +0.38(+0.44%) |
Dec 19, 2014 | 87.50 | 87.76 | 87.03 | 87.41 | 3,180,123 | +0.34(+0.40%) |
Dec 18, 2014 | 86.40 | 87.08 | 86.03 | 87.07 | 3,654,261 | +2.02(+2.38%) |
Dec 17, 2014 | 83.81 | 85.25 | 83.54 | 85.05 | 2,896,819 | +1.64(+1.97%) |
Dec 16, 2014 | 83.83 | 85.28 | 83.38 | 83.41 | 3,949,666 | -0.91(-1.07%) |
Dec 15, 2014 | 85.26 | 85.54 | 83.96 | 84.31 | 3,488,995 | -0.50(-0.59%) |
Dec 12, 2014 | 85.38 | 85.92 | 84.81 | 84.81 | 3,788,037 | -1.20(-1.39%) |
Dec 11, 2014 | 85.97 | 86.88 | 85.83 | 86.01 | 2,229,613 | +0.40(+0.47%) |
Dec 10, 2014 | 86.80 | 86.89 | 85.50 | 85.61 | 2,437,298 | -1.40(-1.61%) |
Dec 09, 2014 | 86.11 | 87.08 | 85.79 | 87.01 | 2,999,707 | +0.00(+0.00%) |
Dec 08, 2014 | 87.53 | 87.77 | 86.70 | 87.01 | 2,301,035 | -0.70(-0.80%) |
Dec 05, 2014 | 87.81 | 87.86 | 87.53 | 87.71 | 3,431,761 | +0.06(+0.07%) |
Dec 04, 2014 | 87.47 | 87.90 | 87.29 | 87.65 | 2,079,050 | -0.02(-0.02%) |
Dec 03, 2014 | 87.49 | 87.76 | 87.28 | 87.67 | 4,052,219 | +0.36(+0.41%) |
Dec 02, 2014 | 86.99 | 87.42 | 86.94 | 87.30 | 2,288,066 | +0.36(+0.42%) |
Dec 01, 2014 | 87.53 | 87.65 | 86.89 | 86.94 | 2,875,697 | -0.98(-1.11%) |
Nov 28, 2014 | 87.91 | 88.15 | 87.80 | 87.92 | 821,098 | +0.05(+0.06%) |
Nov 26, 2014 | 87.57 | 87.86 | 87.86 | 87.86 | 1,379,053 | +0.25(+0.29%) |
Nov 25, 2014 | 87.70 | 87.93 | 87.49 | 87.61 | 2,034,662 | -0.02(-0.02%) |
Nov 24, 2014 | 87.46 | 87.64 | 87.33 | 87.63 | 1,373,196 | +0.45(+0.52%) |
Nov 21, 2014 | 87.57 | 87.72 | 86.91 | 87.18 | 2,563,152 | +0.44(+0.51%) |
Nov 20, 2014 | 86.22 | 86.85 | 86.18 | 86.73 | 1,531,875 | +0.19(+0.22%) |
Nov 19, 2014 | 86.64 | 86.70 | 86.15 | 86.54 | 1,609,375 | -0.14(-0.17%) |
Nov 18, 2014 | 86.20 | 86.88 | 86.17 | 86.69 | 2,001,434 | +0.54(+0.63%) |
Nov 17, 2014 | 86.03 | 86.41 | 85.93 | 86.14 | 1,547,130 | -0.14(-0.16%) |
Nov 14, 2014 | 86.25 | 86.34 | 85.97 | 86.28 | 3,633,851 | +0.05(+0.05%) |
Nov 13, 2014 | 86.20 | 86.53 | 85.83 | 86.23 | 1,294,046 | +0.12(+0.14%) |
Nov 12, 2014 | 85.70 | 86.22 | 85.70 | 86.12 | 1,482,704 | +0.13(+0.15%) |
Nov 11, 2014 | 85.95 | 86.03 | 85.73 | 85.99 | 1,864,671 | +0.09(+0.11%) |
Nov 10, 2014 | 85.78 | 85.96 | 85.53 | 85.90 | 1,292,336 | +0.27(+0.32%) |
Nov 07, 2014 | 85.60 | 85.72 | 85.24 | 85.63 | 2,393,576 | +0.02(+0.02%) |
Nov 06, 2014 | 85.23 | 85.64 | 84.99 | 85.61 | 1,425,692 | +0.51(+0.60%) |
Nov 05, 2014 | 85.51 | 85.51 | 84.87 | 85.10 | 1,974,011 | +0.21(+0.25%) |
Nov 04, 2014 | 85.02 | 85.15 | 84.45 | 84.89 | 1,674,921 | -0.37(-0.44%) |
Nov 03, 2014 | 85.28 | 85.57 | 85.10 | 85.26 | 1,701,583 | +0.14(+0.17%) |
Oct 31, 2014 | 85.17 | 85.34 | 84.89 | 85.12 | 4,338,318 | +0.91(+1.08%) |
Oct 30, 2014 | 83.42 | 84.43 | 82.64 | 84.21 | 1,987,202 | +0.58(+0.69%) |
Oct 29, 2014 | 83.81 | 83.88 | 83.07 | 83.63 | 1,756,946 | -0.23(-0.27%) |
Oct 28, 2014 | 83.11 | 83.86 | 83.06 | 83.86 | 2,198,093 | +1.04(+1.26%) |
Oct 27, 2014 | 82.64 | 82.92 | 82.28 | 82.82 | 1,484,595 | -0.08(-0.10%) |
Oct 24, 2014 | 82.53 | 82.95 | 82.15 | 82.90 | 1,959,140 | +0.53(+0.65%) |
Oct 23, 2014 | 82.14 | 82.85 | 81.98 | 82.37 | 2,332,055 | +1.13(+1.39%) |
Oct 22, 2014 | 82.14 | 82.23 | 81.21 | 81.23 | 2,358,099 | -0.70(-0.85%) |
Oct 21, 2014 | 80.91 | 81.96 | 80.72 | 81.93 | 2,243,475 | +1.65(+2.05%) |
Oct 20, 2014 | 79.23 | 80.29 | 79.16 | 80.28 | 1,592,583 | +0.91(+1.15%) |
Oct 17, 2014 | 79.33 | 79.93 | 79.03 | 79.37 | 2,451,030 | +1.01(+1.28%) |
Oct 16, 2014 | 76.71 | 78.95 | 76.68 | 78.36 | 3,271,385 | +0.02(+0.02%) |
Oct 15, 2014 | 78.65 | 78.63 | 76.46 | 78.34 | 3,249,217 | -0.31(-0.39%) |
Oct 14, 2014 | 78.99 | 79.54 | 78.41 | 78.65 | 3,707,623 | +0.18(+0.23%) |
Oct 13, 2014 | 80.12 | 80.24 | 78.44 | 78.47 | 3,154,219 | -1.55(-1.94%) |
Oct 10, 2014 | 81.06 | 81.56 | 80.00 | 80.02 | 2,467,916 | -1.20(-1.48%) |
Oct 09, 2014 | 82.68 | 82.79 | 81.18 | 81.22 | 2,634,911 | -1.60(-1.94%) |
Oct 08, 2014 | 81.41 | 82.92 | 80.93 | 82.83 | 1,612,974 | +1.42(+1.75%) |
Oct 07, 2014 | 82.25 | 82.36 | 81.39 | 81.41 | 2,350,124 | -1.23(-1.49%) |
Oct 06, 2014 | 83.13 | 83.24 | 82.35 | 82.64 | 2,215,791 | -0.18(-0.22%) |
Oct 03, 2014 | 82.50 | 83.01 | 82.18 | 82.82 | 2,223,262 | +0.97(+1.18%) |
Oct 02, 2014 | 81.80 | 82.11 | 80.90 | 81.85 | 3,177,185 | +0.01(+0.01%) |
Oct 01, 2014 | 82.89 | 82.89 | 81.60 | 81.84 | 1,864,315 | -1.17(-1.41%) |
Sep 30, 2014 | 83.29 | 83.57 | 82.88 | 83.01 | 2,383,976 | -0.26(-0.32%) |
Sep 29, 2014 | 82.75 | 83.42 | 82.57 | 83.27 | 1,255,017 | -0.11(-0.13%) |
Sep 26, 2014 | 82.74 | 83.51 | 82.70 | 83.38 | 1,401,136 | +0.79(+0.95%) |
Sep 25, 2014 | 83.76 | 83.79 | 82.56 | 82.59 | 2,551,925 | -1.39(-1.65%) |
Sep 24, 2014 | 83.26 | 84.04 | 83.04 | 83.98 | 1,287,712 | +0.78(+0.94%) |
Sep 23, 2014 | 83.31 | 83.66 | 83.18 | 83.19 | 1,576,879 | -0.37(-0.44%) |
Sep 22, 2014 | 84.10 | 84.24 | 83.37 | 83.56 | 1,431,442 | -0.82(-0.97%) |
Sep 19, 2014 | 84.81 | 84.88 | 84.16 | 84.39 | 1,444,265 | -0.09(-0.11%) |
Sep 18, 2014 | 84.31 | 84.50 | 84.17 | 84.48 | 971,486 | +0.47(+0.56%) |
Sep 17, 2014 | 84.04 | 84.41 | 83.62 | 84.01 | 1,325,915 | +0.08(+0.10%) |
Sep 16, 2014 | 83.06 | 84.05 | 82.96 | 83.93 | 1,820,609 | +0.70(+0.85%) |
Sep 15, 2014 | 83.62 | 83.67 | 83.04 | 83.22 | 1,338,199 | -0.40(-0.48%) |
Sep 12, 2014 | 84.10 | 84.10 | 83.40 | 83.62 | 1,707,619 | -0.55(-0.65%) |
Sep 11, 2014 | 83.81 | 84.18 | 83.69 | 84.17 | 4,102,407 | +0.00(+0.00%) |
Sep 10, 2014 | 83.71 | 84.17 | 83.50 | 84.17 | 1,389,126 | +0.46(+0.55%) |
Sep 09, 2014 | 84.22 | 84.34 | 83.54 | 83.71 | 1,657,585 | -0.56(-0.66%) |
Sep 08, 2014 | 84.40 | 84.47 | 83.95 | 84.27 | 1,698,117 | -0.13(-0.15%) |
Sep 05, 2014 | 84.00 | 84.39 | 83.67 | 84.40 | 1,141,767 | +0.44(+0.53%) |
Sep 04, 2014 | 84.29 | 84.57 | 83.79 | 83.95 | 2,271,112 | -0.19(-0.23%) |
Sep 03, 2014 | 84.69 | 84.69 | 84.02 | 84.14 | 1,462,981 | -0.27(-0.32%) |
Sep 02, 2014 | 84.35 | 84.51 | 84.09 | 84.41 | 1,858,970 | +0.19(+0.23%) |
Aug 29, 2014 | 84.10 | 84.22 | 84.22 | 84.22 | 981,060 | +0.19(+0.23%) |
Aug 28, 2014 | 83.74 | 84.10 | 83.67 | 84.03 | 1,099,994 | -0.05(-0.06%) |
Aug 27, 2014 | 84.21 | 84.29 | 83.97 | 84.09 | 840,456 | -0.12(-0.14%) |
Aug 26, 2014 | 84.14 | 84.33 | 84.08 | 84.21 | 1,802,844 | +0.10(+0.12%) |
Aug 25, 2014 | 84.03 | 84.22 | 83.94 | 84.11 | 2,134,837 | +0.43(+0.52%) |
Aug 22, 2014 | 83.63 | 83.83 | 83.46 | 83.67 | 3,568,691 | +0.01(+0.01%) |
Aug 21, 2014 | 83.64 | 83.78 | 83.54 | 83.66 | 1,176,249 | +0.09(+0.11%) |
Aug 20, 2014 | 83.21 | 83.70 | 83.21 | 83.57 | 1,286,986 | +0.20(+0.24%) |
Aug 19, 2014 | 83.04 | 83.47 | 83.04 | 83.38 | 1,960,171 | +0.46(+0.56%) |
Aug 18, 2014 | 82.62 | 82.94 | 82.58 | 82.91 | 1,768,977 | +0.79(+0.96%) |
Aug 15, 2014 | 82.35 | 82.45 | 81.51 | 82.13 | 4,375,082 | +0.13(+0.15%) |
Aug 14, 2014 | 81.67 | 82.00 | 81.67 | 82.00 | 1,721,108 | +0.42(+0.52%) |
Aug 13, 2014 | 81.28 | 81.66 | 81.12 | 81.58 | 1,305,675 | +0.62(+0.77%) |
Aug 12, 2014 | 81.06 | 81.27 | 80.69 | 80.95 | 1,110,427 | -0.21(-0.26%) |
Aug 11, 2014 | 81.09 | 81.48 | 81.03 | 81.16 | 1,222,533 | +0.42(+0.51%) |
Aug 08, 2014 | 80.02 | 80.70 | 79.86 | 80.75 | 1,235,986 | +0.83(+1.04%) |
Aug 07, 2014 | 80.68 | 80.71 | 79.72 | 79.92 | 2,190,437 | -0.39(-0.48%) |
Aug 06, 2014 | 79.89 | 80.67 | 79.79 | 80.30 | 1,568,571 | +0.01(+0.01%) |
Aug 05, 2014 | 80.66 | 80.93 | 80.02 | 80.30 | 1,977,024 | -0.64(-0.79%) |
Aug 04, 2014 | 80.61 | 81.16 | 80.23 | 80.94 | 1,326,175 | +0.58(+0.72%) |
Aug 01, 2014 | 80.42 | 80.92 | 79.98 | 80.36 | 1,949,583 | -0.23(-0.29%) |
Jul 31, 2014 | 81.60 | 81.71 | 80.56 | 80.59 | 3,129,123 | -1.70(-2.06%) |
Jul 30, 2014 | 82.45 | 82.59 | 81.94 | 82.29 | 1,307,762 | +0.19(+0.23%) |
Jul 29, 2014 | 82.46 | 82.67 | 82.10 | 82.10 | 1,485,026 | -0.26(-0.32%) |
Jul 28, 2014 | 82.43 | 82.54 | 81.85 | 82.36 | 2,187,321 | -0.01(-0.01%) |
Jul 25, 2014 | 82.44 | 82.63 | 82.17 | 82.37 | 1,249,511 | -0.42(-0.50%) |
Jul 24, 2014 | 82.80 | 83.00 | 82.72 | 82.79 | 995,246 | -0.01(-0.01%) |
Jul 23, 2014 | 82.68 | 82.91 | 82.56 | 82.80 | 779,884 | +0.29(+0.35%) |
Jul 22, 2014 | 82.35 | 82.71 | 82.33 | 82.51 | 1,485,137 | +0.41(+0.49%) |
Jul 21, 2014 | 82.00 | 82.22 | 81.78 | 82.10 | 967,293 | -0.17(-0.21%) |
Jul 18, 2014 | 81.59 | 82.37 | 81.47 | 82.27 | 1,098,093 | +1.02(+1.26%) |
Jul 17, 2014 | 81.99 | 82.31 | 81.15 | 81.25 | 1,614,532 | -1.03(-1.25%) |
Jul 16, 2014 | 82.60 | 82.64 | 82.11 | 82.28 | 1,404,094 | +0.14(+0.16%) |
Jul 15, 2014 | 82.61 | 82.76 | 81.81 | 82.15 | 2,240,251 | -0.46(-0.56%) |
Jul 14, 2014 | 82.55 | 82.75 | 82.42 | 82.61 | 722,520 | +0.48(+0.58%) |
Jul 11, 2014 | 81.99 | 82.17 | 81.79 | 82.13 | 1,376,069 | +0.16(+0.20%) |
Jul 10, 2014 | 81.50 | 82.24 | 81.25 | 81.97 | 2,528,202 | -0.32(-0.38%) |
Jul 09, 2014 | 82.06 | 82.35 | 81.85 | 82.28 | 1,118,178 | +0.41(+0.50%) |
Jul 08, 2014 | 82.47 | 82.48 | 81.57 | 81.88 | 1,224,217 | -0.70(-0.85%) |
Jul 07, 2014 | 82.85 | 82.88 | 82.51 | 82.58 | 1,292,517 | -0.40(-0.48%) |
Jul 03, 2014 | 82.82 | 82.98 | 82.98 | 82.98 | 1,058,783 | +0.37(+0.45%) |
Jul 02, 2014 | 82.60 | 82.72 | 82.39 | 82.61 | 1,652,589 | +0.07(+0.09%) |
Jul 01, 2014 | 82.12 | 82.77 | 82.05 | 82.54 | 1,782,940 | +0.71(+0.87%) |
Jun 30, 2014 | 81.68 | 82.00 | 81.68 | 81.82 | 1,072,608 | +0.05(+0.07%) |
Jun 27, 2014 | 81.39 | 81.83 | 81.36 | 81.77 | 1,546,545 | +0.25(+0.31%) |
Jun 26, 2014 | 81.55 | 81.61 | 80.98 | 81.52 | 1,387,901 | -0.06(-0.08%) |
Jun 25, 2014 | 80.90 | 81.68 | 80.90 | 81.58 | 1,623,560 | +0.52(+0.64%) |
Jun 24, 2014 | 81.42 | 81.82 | 80.97 | 81.06 | 1,603,412 | -0.48(-0.58%) |
Jun 23, 2014 | 81.57 | 81.59 | 81.36 | 81.54 | 962,887 | +0.00(+0.00%) |
Jun 20, 2014 | 81.64 | 81.64 | 81.40 | 81.54 | 1,481,340 | +0.05(+0.07%) |
Jun 19, 2014 | 81.46 | 81.62 | 81.18 | 81.48 | 1,180,614 | +0.06(+0.08%) |
Jun 18, 2014 | 80.94 | 81.46 | 80.67 | 81.42 | 1,300,643 | +0.56(+0.69%) |
Jun 17, 2014 | 80.62 | 80.98 | 80.52 | 80.86 | 1,823,184 | +0.17(+0.21%) |
Jun 16, 2014 | 80.47 | 80.83 | 80.35 | 80.69 | 1,180,627 | +0.14(+0.18%) |
Jun 13, 2014 | 80.45 | 80.66 | 80.17 | 80.55 | 1,161,402 | +0.14(+0.18%) |
Jun 12, 2014 | 80.99 | 81.03 | 80.21 | 80.40 | 1,092,095 | -0.73(-0.90%) |
Jun 11, 2014 | 81.07 | 81.19 | 80.90 | 81.13 | 1,438,556 | -0.19(-0.23%) |
Jun 10, 2014 | 81.32 | 81.37 | 81.06 | 81.32 | 1,136,537 | -0.01(-0.01%) |
Jun 06, 2014 | 81.05 | 81.29 | 81.05 | 81.33 | 1,231,645 | +0.35(+0.43%) |
Jun 05, 2014 | 80.58 | 81.06 | 80.20 | 80.98 | 1,953,468 | +0.55(+0.68%) |
Jun 04, 2014 | 80.05 | 80.48 | 79.90 | 80.43 | 1,570,257 | +0.22(+0.28%) |
Jun 03, 2014 | 80.11 | 80.31 | 80.01 | 80.20 | 1,048,642 | -0.17(-0.21%) |
Jun 02, 2014 | 80.36 | 80.40 | 79.89 | 80.38 | 1,612,027 | +0.08(+0.10%) |
May 30, 2014 | 80.05 | 80.32 | 79.95 | 80.29 | 1,660,611 | +0.15(+0.19%) |
May 29, 2014 | 79.76 | 80.16 | 79.72 | 80.14 | 1,532,583 | +0.51(+0.64%) |
May 28, 2014 | 79.73 | 79.89 | 79.52 | 79.63 | 1,045,350 | -0.25(-0.32%) |
May 27, 2014 | 79.52 | 79.88 | 79.50 | 79.88 | 1,287,157 | +0.60(+0.76%) |
May 23, 2014 | 78.83 | 79.28 | 79.28 | 79.28 | 1,090,056 | +0.30(+0.38%) |
May 22, 2014 | 78.67 | 79.02 | 78.50 | 78.98 | 916,558 | +0.43(+0.55%) |
May 21, 2014 | 78.05 | 78.60 | 78.05 | 78.55 | 1,780,974 | +0.64(+0.82%) |
May 20, 2014 | 78.41 | 78.41 | 77.68 | 77.91 | 2,779,506 | -0.54(-0.69%) |
May 19, 2014 | 77.95 | 78.49 | 77.82 | 78.45 | 1,213,105 | +0.37(+0.47%) |
May 16, 2014 | 77.77 | 78.10 | 77.41 | 78.08 | 1,548,864 | +0.43(+0.56%) |
May 15, 2014 | 78.11 | 78.20 | 77.18 | 77.65 | 1,563,714 | -0.69(-0.88%) |
May 14, 2014 | 78.56 | 78.77 | 78.22 | 78.34 | 1,600,404 | -0.40(-0.51%) |
May 13, 2014 | 78.87 | 79.07 | 78.69 | 78.75 | 921,527 | +0.00(+0.00%) |
May 12, 2014 | 78.18 | 78.78 | 78.14 | 78.75 | 1,124,758 | +0.87(+1.12%) |
May 09, 2014 | 77.41 | 77.87 | 77.15 | 77.87 | 1,413,749 | +0.33(+0.43%) |
May 08, 2014 | 77.51 | 78.30 | 77.29 | 77.54 | 1,366,809 | -0.16(-0.21%) |
May 07, 2014 | 77.70 | 77.76 | 76.82 | 77.70 | 1,668,407 | +0.22(+0.28%) |
May 06, 2014 | 78.02 | 78.13 | 77.47 | 77.49 | 1,317,700 | -0.72(-0.92%) |
May 05, 2014 | 77.57 | 78.28 | 77.33 | 78.21 | 1,705,645 | +0.23(+0.30%) |
May 02, 2014 | 77.95 | 78.29 | 77.79 | 77.97 | 1,935,054 | -0.02(-0.02%) |
May 01, 2014 | 77.83 | 78.31 | 77.72 | 77.99 | 2,099,566 | +0.06(+0.08%) |
Apr 30, 2014 | 77.38 | 77.93 | 77.26 | 77.93 | 1,543,382 | +0.31(+0.39%) |
Apr 29, 2014 | 77.48 | 77.75 | 77.18 | 77.62 | 1,036,576 | +0.44(+0.57%) |
Apr 28, 2014 | 77.25 | 77.69 | 76.32 | 77.18 | 1,902,877 | +0.18(+0.23%) |
Apr 25, 2014 | 77.53 | 77.58 | 76.83 | 77.00 | 2,057,761 | -0.84(-1.08%) |
Apr 24, 2014 | 78.15 | 78.29 | 77.35 | 77.84 | 1,252,451 | +0.13(+0.16%) |
Apr 23, 2014 | 78.00 | 78.05 | 77.67 | 77.71 | 1,657,492 | -0.33(-0.43%) |
Apr 22, 2014 | 77.78 | 78.27 | 77.73 | 78.05 | 1,425,601 | +0.52(+0.67%) |
Apr 21, 2014 | 77.22 | 77.57 | 77.03 | 77.52 | 915,989 | +0.37(+0.48%) |
Apr 17, 2014 | 76.97 | 77.15 | 77.15 | 77.15 | 1,375,655 | +0.06(+0.08%) |
Apr 16, 2014 | 76.65 | 77.10 | 76.39 | 77.09 | 2,687,395 | +0.93(+1.22%) |
Apr 15, 2014 | 75.87 | 76.35 | 74.91 | 76.16 | 2,867,612 | +0.45(+0.59%) |
Apr 14, 2014 | 75.81 | 76.02 | 75.10 | 75.71 | 2,354,971 | +0.58(+0.78%) |
Apr 11, 2014 | 75.55 | 76.01 | 75.07 | 75.13 | 4,029,286 | -0.87(-1.15%) |
Apr 10, 2014 | 77.84 | 77.87 | 75.83 | 76.00 | 1,926,010 | -1.86(-2.39%) |
Apr 09, 2014 | 77.01 | 77.88 | 76.85 | 77.86 | 2,233,497 | +1.10(+1.43%) |
Apr 08, 2014 | 76.34 | 76.89 | 76.04 | 76.77 | 2,158,947 | +0.41(+0.54%) |
Apr 07, 2014 | 76.97 | 77.24 | 76.07 | 76.35 | 2,438,916 | -0.93(-1.20%) |
Apr 04, 2014 | 78.92 | 79.05 | 77.10 | 77.28 | 2,866,121 | -1.27(-1.62%) |
Apr 03, 2014 | 79.10 | 79.10 | 78.28 | 78.55 | 2,539,837 | -0.41(-0.51%) |
Apr 02, 2014 | 78.83 | 79.03 | 78.72 | 78.95 | 1,517,087 | +0.26(+0.33%) |
Apr 01, 2014 | 78.13 | 78.72 | 78.13 | 78.69 | 2,371,723 | +0.82(+1.05%) |
Mar 31, 2014 | 77.79 | 78.07 | 77.61 | 77.87 | 1,731,573 | +0.63(+0.82%) |
Mar 28, 2014 | 77.18 | 77.73 | 77.03 | 77.24 | 1,396,952 | +0.32(+0.42%) |
Mar 27, 2014 | 77.05 | 77.29 | 76.54 | 76.92 | 2,616,845 | -0.18(-0.23%) |
Mar 26, 2014 | 78.15 | 78.30 | 77.10 | 77.10 | 4,607,805 | -0.76(-0.97%) |
Mar 25, 2014 | 77.92 | 78.35 | 77.41 | 77.86 | 2,999,679 | +0.23(+0.30%) |
Mar 24, 2014 | 78.42 | 78.53 | 77.18 | 77.63 | 2,995,238 | -0.51(-0.65%) |
Mar 21, 2014 | 79.21 | 79.32 | 78.09 | 78.14 | 1,949,269 | -0.57(-0.73%) |
Mar 20, 2014 | 78.28 | 78.80 | 78.04 | 78.71 | 2,197,999 | +0.24(+0.31%) |
Mar 19, 2014 | 79.00 | 79.06 | 77.98 | 78.47 | 2,302,347 | -0.51(-0.65%) |
Mar 18, 2014 | 78.54 | 79.07 | 78.45 | 78.98 | 1,987,374 | +0.66(+0.85%) |
Mar 17, 2014 | 78.06 | 78.59 | 78.01 | 78.32 | 1,634,102 | +0.65(+0.84%) |
Mar 14, 2014 | 77.63 | 78.11 | 77.59 | 77.66 | 3,264,358 | -0.18(-0.23%) |
Mar 13, 2014 | 79.13 | 79.16 | 77.60 | 77.84 | 2,486,373 | -1.01(-1.29%) |
Mar 12, 2014 | 78.48 | 78.89 | 78.20 | 78.85 | 2,063,690 | +0.00(+0.00%) |
Mar 11, 2014 | 79.18 | 79.51 | 78.65 | 78.85 | 1,653,565 | -0.29(-0.36%) |
Mar 10, 2014 | 79.16 | 79.24 | 78.70 | 79.14 | 1,823,888 | -0.07(-0.09%) |
Mar 07, 2014 | 79.72 | 79.72 | 78.93 | 79.21 | 2,199,888 | -0.15(-0.19%) |
Mar 06, 2014 | 79.55 | 79.62 | 79.23 | 79.37 | 3,126,125 | +0.10(+0.12%) |
Mar 05, 2014 | 79.39 | 79.44 | 79.20 | 79.27 | 3,101,311 | -0.07(-0.09%) |
Mar 04, 2014 | 78.95 | 79.46 | 78.88 | 79.34 | 5,814,884 | +1.19(+1.53%) |