Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 102.73 | 102.94 | 101.28 | 101.56 | 812,154 | -0.94(-0.92%) |
Feb 26, 2015 | 101.04 | 102.64 | 100.96 | 102.49 | 694,646 | +1.45(+1.44%) |
Feb 25, 2015 | 102.64 | 102.73 | 100.56 | 101.04 | 1,304,129 | -1.39(-1.36%) |
Feb 24, 2015 | 101.94 | 102.89 | 101.82 | 102.43 | 1,299,658 | +0.67(+0.66%) |
Feb 23, 2015 | 102.03 | 102.48 | 101.64 | 101.76 | 972,611 | -0.71(-0.69%) |
Feb 20, 2015 | 101.54 | 102.67 | 100.75 | 102.47 | 1,141,622 | +0.86(+0.84%) |
Feb 19, 2015 | 101.50 | 101.81 | 101.13 | 101.61 | 659,319 | +0.09(+0.09%) |
Feb 18, 2015 | 100.67 | 101.64 | 100.29 | 101.52 | 723,534 | +0.49(+0.48%) |
Feb 17, 2015 | 100.05 | 101.23 | 99.60 | 101.03 | 826,374 | +0.97(+0.97%) |
Feb 13, 2015 | 100.30 | 100.06 | 100.06 | 100.06 | 771,536 | -0.42(-0.42%) |
Feb 12, 2015 | 100.54 | 101.32 | 99.94 | 100.48 | 1,092,853 | -0.02(-0.02%) |
Feb 11, 2015 | 100.43 | 101.09 | 99.21 | 100.50 | 933,461 | +0.11(+0.11%) |
Feb 10, 2015 | 99.48 | 100.69 | 99.38 | 100.39 | 982,935 | +1.36(+1.38%) |
Feb 09, 2015 | 99.25 | 99.68 | 98.70 | 99.02 | 1,069,513 | -0.93(-0.93%) |
Feb 06, 2015 | 99.44 | 100.55 | 98.70 | 99.95 | 1,270,693 | +0.22(+0.22%) |
Feb 05, 2015 | 99.59 | 100.00 | 99.15 | 99.73 | 915,906 | +0.53(+0.54%) |
Feb 04, 2015 | 98.37 | 100.13 | 98.04 | 99.20 | 1,531,314 | +0.66(+0.66%) |
Feb 03, 2015 | 98.86 | 98.97 | 97.59 | 98.55 | 1,174,063 | +0.02(+0.02%) |
Feb 02, 2015 | 97.78 | 98.58 | 96.91 | 98.53 | 954,211 | +0.75(+0.77%) |
Jan 30, 2015 | 98.21 | 98.26 | 97.38 | 97.78 | 1,195,416 | -1.18(-1.19%) |
Jan 29, 2015 | 98.08 | 99.03 | 97.51 | 98.95 | 1,321,740 | +1.32(+1.35%) |
Jan 28, 2015 | 98.66 | 99.49 | 97.55 | 97.63 | 873,092 | -0.89(-0.90%) |
Jan 27, 2015 | 97.97 | 98.94 | 97.54 | 98.52 | 798,683 | -0.38(-0.38%) |
Jan 26, 2015 | 97.73 | 99.02 | 97.29 | 98.90 | 1,041,173 | +0.98(+1.00%) |
Jan 23, 2015 | 98.26 | 98.45 | 97.50 | 97.92 | 972,617 | -0.70(-0.71%) |
Jan 22, 2015 | 98.43 | 98.70 | 97.02 | 98.62 | 2,771,749 | +0.77(+0.79%) |
Jan 21, 2015 | 98.07 | 98.48 | 97.30 | 97.85 | 2,509,415 | -0.42(-0.42%) |
Jan 20, 2015 | 99.15 | 99.15 | 97.84 | 98.26 | 1,457,108 | -0.53(-0.54%) |
Jan 16, 2015 | 95.76 | 98.91 | 95.75 | 98.79 | 2,318,206 | +3.03(+3.16%) |
Jan 15, 2015 | 96.81 | 96.83 | 95.34 | 95.77 | 1,193,320 | -0.22(-0.23%) |
Jan 14, 2015 | 93.66 | 96.04 | 93.14 | 95.99 | 2,266,832 | +1.89(+2.00%) |
Jan 13, 2015 | 95.27 | 96.11 | 93.22 | 94.10 | 1,833,721 | -0.59(-0.63%) |
Jan 12, 2015 | 95.07 | 96.07 | 94.31 | 94.69 | 1,412,270 | -0.33(-0.34%) |
Jan 09, 2015 | 94.66 | 95.38 | 94.23 | 95.02 | 1,761,908 | -0.27(-0.28%) |
Jan 08, 2015 | 95.91 | 96.70 | 94.36 | 95.29 | 4,083,715 | +4.06(+4.45%) |
Jan 07, 2015 | 89.46 | 91.87 | 89.29 | 91.22 | 2,435,739 | +2.29(+2.58%) |
Jan 06, 2015 | 90.48 | 93.26 | 87.83 | 88.93 | 3,707,973 | +0.57(+0.64%) |
Jan 05, 2015 | 86.21 | 88.75 | 85.51 | 88.37 | 2,736,348 | +2.05(+2.38%) |
Jan 02, 2015 | 86.90 | 87.52 | 85.45 | 86.31 | 2,253,184 | -0.59(-0.68%) |
Dec 31, 2014 | 87.81 | 86.90 | 86.90 | 86.90 | 1,176,621 | -0.59(-0.68%) |
Dec 30, 2014 | 87.71 | 88.02 | 87.09 | 87.50 | 1,026,858 | -0.34(-0.38%) |
Dec 29, 2014 | 88.19 | 88.37 | 87.44 | 87.83 | 992,799 | -0.64(-0.72%) |
Dec 26, 2014 | 88.58 | 89.09 | 87.91 | 88.47 | 748,640 | -0.13(-0.15%) |
Dec 24, 2014 | 87.97 | 88.60 | 88.60 | 88.60 | 842,929 | +0.84(+0.96%) |
Dec 23, 2014 | 86.31 | 87.87 | 85.71 | 87.76 | 2,004,771 | +1.98(+2.31%) |
Dec 22, 2014 | 84.47 | 85.78 | 84.47 | 85.78 | 1,139,239 | +1.86(+2.22%) |
Dec 19, 2014 | 84.65 | 84.82 | 83.74 | 83.92 | 1,845,191 | -0.54(-0.64%) |
Dec 18, 2014 | 83.46 | 84.46 | 83.12 | 84.46 | 1,372,206 | +1.99(+2.42%) |
Dec 17, 2014 | 79.48 | 82.81 | 79.09 | 82.47 | 1,774,832 | +3.06(+3.86%) |
Dec 16, 2014 | 79.34 | 81.22 | 79.21 | 79.41 | 1,139,986 | -0.60(-0.75%) |
Dec 15, 2014 | 80.87 | 81.89 | 79.32 | 80.01 | 1,277,118 | -0.35(-0.44%) |
Dec 12, 2014 | 81.14 | 82.02 | 80.34 | 80.36 | 1,000,574 | -1.49(-1.82%) |
Dec 11, 2014 | 81.95 | 82.88 | 81.60 | 81.85 | 772,406 | +0.00(+0.00%) |
Dec 10, 2014 | 82.78 | 83.01 | 81.72 | 81.85 | 1,098,465 | -0.88(-1.06%) |
Dec 09, 2014 | 82.87 | 83.33 | 81.89 | 82.73 | 1,127,337 | -1.10(-1.31%) |
Dec 08, 2014 | 84.05 | 84.30 | 83.43 | 83.82 | 825,671 | -0.35(-0.42%) |
Dec 05, 2014 | 83.43 | 83.60 | 83.11 | 84.18 | 799,791 | +0.81(+0.97%) |
Dec 04, 2014 | 83.22 | 83.68 | 82.94 | 83.37 | 740,752 | +0.40(+0.48%) |
Dec 03, 2014 | 83.44 | 83.85 | 82.29 | 82.97 | 1,098,925 | -0.70(-0.84%) |
Dec 02, 2014 | 84.04 | 84.23 | 83.43 | 83.67 | 956,837 | -0.19(-0.22%) |
Dec 01, 2014 | 84.82 | 85.16 | 83.83 | 83.86 | 1,043,310 | -1.48(-1.73%) |
Nov 28, 2014 | 84.28 | 85.51 | 84.24 | 85.34 | 515,177 | +1.45(+1.73%) |
Nov 26, 2014 | 83.44 | 83.89 | 83.89 | 83.89 | 769,051 | +0.56(+0.67%) |
Nov 25, 2014 | 83.33 | 83.81 | 82.50 | 83.33 | 1,298,038 | -0.09(-0.11%) |
Nov 24, 2014 | 83.37 | 83.96 | 83.20 | 83.42 | 1,009,347 | +0.42(+0.50%) |
Nov 21, 2014 | 83.98 | 84.29 | 82.93 | 83.00 | 1,414,843 | -0.11(-0.13%) |
Nov 20, 2014 | 83.11 | 83.58 | 82.70 | 83.11 | 793,484 | -0.37(-0.45%) |
Nov 19, 2014 | 83.12 | 83.51 | 82.75 | 83.48 | 829,269 | +0.46(+0.55%) |
Nov 18, 2014 | 83.44 | 83.44 | 82.66 | 83.02 | 1,021,366 | -0.42(-0.51%) |
Nov 17, 2014 | 81.89 | 83.46 | 81.89 | 83.44 | 704,167 | +1.22(+1.49%) |
Nov 14, 2014 | 82.44 | 82.58 | 81.79 | 82.22 | 929,398 | -0.43(-0.52%) |
Nov 13, 2014 | 83.39 | 83.82 | 82.21 | 82.66 | 1,073,547 | -0.58(-0.69%) |
Nov 12, 2014 | 82.65 | 84.18 | 82.26 | 83.23 | 1,644,901 | +0.16(+0.19%) |
Nov 11, 2014 | 83.10 | 83.76 | 82.68 | 83.07 | 783,370 | -0.03(-0.03%) |
Nov 10, 2014 | 82.76 | 83.12 | 82.26 | 83.10 | 818,819 | +0.27(+0.33%) |
Nov 07, 2014 | 82.80 | 82.94 | 82.37 | 82.82 | 981,093 | +0.03(+0.03%) |
Nov 06, 2014 | 81.84 | 82.83 | 81.75 | 82.80 | 879,198 | +0.82(+1.00%) |
Nov 05, 2014 | 82.17 | 82.70 | 81.50 | 81.97 | 822,274 | +0.22(+0.27%) |
Nov 04, 2014 | 81.42 | 82.09 | 81.30 | 81.75 | 1,111,799 | +0.36(+0.45%) |
Nov 03, 2014 | 81.11 | 81.97 | 81.11 | 81.39 | 1,177,690 | +0.35(+0.44%) |
Oct 31, 2014 | 80.14 | 81.09 | 79.76 | 81.04 | 1,384,846 | +1.89(+2.38%) |
Oct 30, 2014 | 78.84 | 79.34 | 78.57 | 79.15 | 673,407 | +0.21(+0.27%) |
Oct 29, 2014 | 79.73 | 80.35 | 78.38 | 78.94 | 1,400,365 | -0.60(-0.76%) |
Oct 28, 2014 | 78.29 | 79.77 | 78.29 | 79.54 | 1,493,312 | +1.38(+1.77%) |
Oct 27, 2014 | 78.12 | 79.14 | 78.15 | 78.16 | 1,280,409 | +0.01(+0.01%) |
Oct 24, 2014 | 77.32 | 78.24 | 77.11 | 78.15 | 1,058,035 | +0.96(+1.24%) |
Oct 23, 2014 | 77.37 | 77.86 | 76.97 | 77.19 | 1,192,824 | +0.26(+0.33%) |
Oct 22, 2014 | 76.80 | 77.36 | 76.61 | 76.94 | 1,129,790 | +0.22(+0.29%) |
Oct 21, 2014 | 75.39 | 76.72 | 75.16 | 76.72 | 1,473,456 | +1.41(+1.87%) |
Oct 20, 2014 | 74.91 | 75.39 | 74.43 | 75.31 | 1,298,053 | +0.90(+1.21%) |
Oct 17, 2014 | 73.43 | 74.74 | 73.17 | 74.41 | 1,667,071 | +1.74(+2.40%) |
Oct 16, 2014 | 72.17 | 72.97 | 71.55 | 72.66 | 2,228,255 | -0.86(-1.17%) |
Oct 15, 2014 | 73.50 | 74.50 | 71.53 | 73.52 | 2,630,059 | -1.16(-1.55%) |
Oct 14, 2014 | 74.72 | 75.11 | 74.13 | 74.68 | 1,171,763 | +0.11(+0.14%) |
Oct 13, 2014 | 75.81 | 75.94 | 74.53 | 74.57 | 1,360,624 | -1.41(-1.85%) |
Oct 10, 2014 | 76.56 | 76.87 | 75.57 | 75.98 | 2,435,111 | -0.49(-0.64%) |
Oct 09, 2014 | 77.26 | 77.66 | 76.39 | 76.47 | 3,101,160 | -1.17(-1.51%) |
Oct 08, 2014 | 75.50 | 77.74 | 75.36 | 77.64 | 2,458,954 | +2.37(+3.15%) |
Oct 07, 2014 | 76.37 | 76.65 | 75.26 | 75.26 | 1,357,558 | -1.20(-1.57%) |
Oct 06, 2014 | 77.24 | 77.35 | 75.93 | 76.47 | 2,057,873 | -0.47(-0.61%) |
Oct 03, 2014 | 75.10 | 77.04 | 75.06 | 76.94 | 2,425,699 | +2.22(+2.97%) |
Oct 02, 2014 | 74.19 | 76.07 | 72.89 | 74.71 | 6,329,428 | -0.76(-1.01%) |
Oct 01, 2014 | 76.72 | 76.86 | 74.56 | 75.48 | 3,045,142 | -1.68(-2.18%) |
Sep 30, 2014 | 76.54 | 77.34 | 75.61 | 77.16 | 1,392,108 | +0.72(+0.94%) |
Sep 29, 2014 | 75.96 | 76.62 | 75.69 | 76.44 | 1,180,046 | -0.13(-0.17%) |
Sep 26, 2014 | 76.79 | 77.05 | 76.05 | 76.57 | 1,535,097 | -0.23(-0.30%) |
Sep 25, 2014 | 77.64 | 77.97 | 76.80 | 76.80 | 963,762 | -1.06(-1.36%) |
Sep 24, 2014 | 76.31 | 78.17 | 76.22 | 77.87 | 1,450,418 | +1.37(+1.79%) |
Sep 23, 2014 | 77.02 | 77.36 | 76.23 | 76.49 | 893,289 | -0.88(-1.13%) |
Sep 22, 2014 | 77.49 | 78.28 | 77.18 | 77.37 | 757,253 | -0.51(-0.66%) |
Sep 19, 2014 | 78.00 | 78.18 | 77.40 | 77.88 | 1,171,634 | +0.18(+0.23%) |
Sep 18, 2014 | 77.50 | 77.80 | 77.15 | 77.71 | 518,030 | +0.56(+0.72%) |
Sep 17, 2014 | 76.92 | 77.57 | 76.79 | 77.15 | 813,238 | +0.01(+0.01%) |
Sep 16, 2014 | 76.74 | 77.45 | 76.38 | 77.14 | 1,533,308 | +0.17(+0.22%) |
Sep 15, 2014 | 76.45 | 77.15 | 76.13 | 76.97 | 1,289,191 | +0.93(+1.22%) |
Sep 12, 2014 | 76.42 | 76.42 | 75.92 | 76.04 | 505,273 | -0.45(-0.59%) |
Sep 11, 2014 | 76.17 | 76.56 | 75.69 | 76.49 | 845,779 | +0.19(+0.26%) |
Sep 10, 2014 | 75.48 | 76.40 | 75.12 | 76.30 | 669,515 | +0.91(+1.21%) |
Sep 09, 2014 | 76.37 | 76.49 | 75.20 | 75.39 | 1,240,810 | -1.11(-1.45%) |
Sep 08, 2014 | 76.55 | 76.89 | 75.96 | 76.49 | 986,162 | -0.42(-0.54%) |
Sep 05, 2014 | 76.64 | 76.93 | 76.15 | 76.91 | 990,251 | -0.17(-0.22%) |
Sep 04, 2014 | 76.78 | 77.44 | 76.57 | 77.08 | 1,169,592 | +0.19(+0.25%) |
Sep 03, 2014 | 77.94 | 78.19 | 76.87 | 76.88 | 1,253,542 | -0.84(-1.08%) |
Sep 02, 2014 | 77.27 | 78.34 | 77.23 | 77.72 | 1,211,844 | +0.63(+0.82%) |
Aug 29, 2014 | 77.05 | 77.10 | 77.10 | 77.10 | 600,397 | +0.01(+0.01%) |
Aug 28, 2014 | 77.19 | 77.28 | 76.72 | 77.09 | 498,744 | -0.19(-0.24%) |
Aug 27, 2014 | 77.43 | 77.66 | 77.12 | 77.27 | 475,098 | +0.05(+0.07%) |
Aug 26, 2014 | 77.43 | 77.68 | 77.02 | 77.22 | 569,935 | -0.01(-0.01%) |
Aug 25, 2014 | 77.24 | 77.27 | 76.00 | 77.23 | 1,196,964 | +0.01(+0.01%) |
Aug 22, 2014 | 77.24 | 77.48 | 76.82 | 77.22 | 559,864 | -0.20(-0.26%) |
Aug 21, 2014 | 77.80 | 77.80 | 77.33 | 77.42 | 567,351 | -0.15(-0.19%) |
Aug 20, 2014 | 77.60 | 77.90 | 77.31 | 77.57 | 601,615 | -0.28(-0.36%) |
Aug 19, 2014 | 77.24 | 78.05 | 77.09 | 77.86 | 839,804 | +0.84(+1.09%) |
Aug 18, 2014 | 77.62 | 77.72 | 76.84 | 77.02 | 883,536 | -0.42(-0.54%) |
Aug 15, 2014 | 76.33 | 77.65 | 75.97 | 77.43 | 1,258,561 | +1.68(+2.22%) |
Aug 14, 2014 | 75.76 | 76.06 | 75.32 | 75.75 | 572,685 | -0.27(-0.36%) |
Aug 13, 2014 | 76.10 | 76.32 | 75.56 | 76.03 | 895,893 | +0.13(+0.17%) |
Aug 12, 2014 | 75.23 | 76.03 | 75.11 | 75.89 | 1,016,537 | +0.60(+0.80%) |
Aug 11, 2014 | 74.85 | 75.48 | 74.41 | 75.29 | 941,258 | +0.58(+0.78%) |
Aug 08, 2014 | 73.63 | 74.48 | 73.41 | 74.71 | 653,518 | +0.96(+1.30%) |
Aug 07, 2014 | 74.45 | 74.65 | 73.54 | 73.75 | 665,817 | -0.55(-0.74%) |
Aug 06, 2014 | 73.36 | 74.65 | 73.17 | 74.30 | 1,198,468 | +0.66(+0.89%) |
Aug 05, 2014 | 74.01 | 74.43 | 73.48 | 73.64 | 837,990 | -0.61(-0.82%) |
Aug 04, 2014 | 73.92 | 74.37 | 73.14 | 74.25 | 1,201,681 | +0.26(+0.35%) |
Aug 01, 2014 | 73.36 | 74.44 | 72.62 | 74.00 | 1,425,664 | +0.29(+0.40%) |
Jul 31, 2014 | 74.63 | 74.79 | 73.45 | 73.71 | 1,663,028 | -1.22(-1.63%) |
Jul 30, 2014 | 76.31 | 76.63 | 74.89 | 74.93 | 1,363,237 | -1.33(-1.74%) |
Jul 29, 2014 | 76.33 | 77.11 | 76.24 | 76.26 | 951,395 | +0.06(+0.08%) |
Jul 28, 2014 | 76.59 | 76.60 | 75.41 | 76.19 | 970,289 | -0.43(-0.57%) |
Jul 25, 2014 | 76.97 | 77.05 | 76.20 | 76.63 | 706,102 | -0.61(-0.79%) |
Jul 24, 2014 | 77.25 | 77.38 | 76.56 | 77.24 | 1,071,799 | +0.11(+0.14%) |
Jul 23, 2014 | 77.78 | 77.93 | 77.10 | 77.13 | 790,765 | -0.39(-0.50%) |
Jul 22, 2014 | 77.34 | 77.94 | 77.32 | 77.52 | 750,294 | +0.35(+0.45%) |
Jul 21, 2014 | 77.13 | 77.48 | 76.74 | 77.18 | 795,572 | -0.35(-0.45%) |
Jul 18, 2014 | 76.51 | 77.73 | 76.36 | 77.52 | 1,066,134 | +1.20(+1.58%) |
Jul 17, 2014 | 76.97 | 77.23 | 76.25 | 76.32 | 1,128,711 | -0.91(-1.18%) |
Jul 16, 2014 | 78.59 | 78.69 | 76.18 | 77.23 | 3,023,188 | -1.21(-1.55%) |
Jul 15, 2014 | 79.47 | 79.81 | 78.34 | 78.44 | 1,644,750 | -1.14(-1.43%) |
Jul 14, 2014 | 79.63 | 79.77 | 79.29 | 79.58 | 1,007,336 | +0.38(+0.48%) |
Jul 11, 2014 | 79.75 | 79.96 | 78.90 | 79.20 | 967,488 | -0.40(-0.50%) |
Jul 10, 2014 | 78.72 | 79.93 | 78.61 | 79.60 | 1,572,085 | -0.18(-0.22%) |
Jul 09, 2014 | 80.02 | 80.16 | 79.53 | 79.78 | 1,336,896 | -0.13(-0.17%) |
Jul 08, 2014 | 80.41 | 80.41 | 79.40 | 79.91 | 1,739,182 | -0.42(-0.53%) |
Jul 07, 2014 | 80.57 | 80.65 | 79.96 | 80.34 | 1,539,969 | -0.35(-0.44%) |
Jul 03, 2014 | 80.65 | 80.69 | 80.69 | 80.69 | 2,257,563 | +0.62(+0.77%) |
Jul 02, 2014 | 83.68 | 83.89 | 79.20 | 80.07 | 6,437,751 | +1.83(+2.34%) |
Jul 01, 2014 | 78.14 | 78.73 | 77.69 | 78.24 | 2,225,763 | +0.22(+0.28%) |
Jun 30, 2014 | 78.23 | 78.41 | 77.80 | 78.02 | 1,864,967 | +0.13(+0.17%) |
Jun 27, 2014 | 77.76 | 78.34 | 77.21 | 77.88 | 1,097,695 | -0.11(-0.14%) |
Jun 26, 2014 | 78.27 | 78.34 | 77.02 | 77.99 | 1,568,418 | -0.40(-0.51%) |
Jun 25, 2014 | 77.68 | 78.43 | 77.28 | 78.39 | 1,783,217 | +0.44(+0.57%) |
Jun 24, 2014 | 77.72 | 78.18 | 77.20 | 77.95 | 1,493,650 | -0.04(-0.06%) |
Jun 23, 2014 | 77.78 | 78.34 | 77.24 | 77.99 | 1,806,945 | +0.55(+0.71%) |
Jun 20, 2014 | 76.87 | 77.58 | 76.75 | 77.44 | 2,142,764 | +0.84(+1.10%) |
Jun 19, 2014 | 76.67 | 77.54 | 76.45 | 76.60 | 2,005,248 | +0.50(+0.66%) |
Jun 18, 2014 | 74.33 | 76.12 | 74.17 | 76.10 | 1,736,586 | +1.85(+2.49%) |
Jun 17, 2014 | 73.81 | 74.46 | 73.35 | 74.25 | 1,023,865 | +0.42(+0.58%) |
Jun 16, 2014 | 73.10 | 74.03 | 72.96 | 73.82 | 1,294,066 | +0.72(+0.98%) |
Jun 13, 2014 | 73.16 | 73.62 | 72.85 | 73.10 | 682,224 | -0.19(-0.25%) |
Jun 12, 2014 | 73.79 | 74.59 | 73.01 | 73.29 | 979,189 | -0.52(-0.71%) |
Jun 11, 2014 | 73.05 | 74.03 | 72.89 | 73.81 | 1,053,945 | +0.38(+0.52%) |
Jun 10, 2014 | 72.76 | 73.54 | 72.76 | 73.43 | 1,579,203 | -0.04(-0.05%) |
Jun 06, 2014 | 74.01 | 74.07 | 73.40 | 73.47 | 1,459,261 | -0.47(-0.63%) |
Jun 05, 2014 | 74.41 | 74.64 | 73.83 | 73.94 | 714,792 | -0.42(-0.56%) |
Jun 04, 2014 | 74.34 | 74.79 | 74.12 | 74.35 | 680,896 | +0.00(+0.00%) |
Jun 03, 2014 | 74.13 | 74.79 | 74.10 | 74.35 | 901,333 | +0.04(+0.06%) |
Jun 02, 2014 | 74.19 | 74.42 | 73.62 | 74.31 | 939,351 | -0.17(-0.23%) |
May 30, 2014 | 74.06 | 74.64 | 74.06 | 74.48 | 1,180,875 | +0.31(+0.42%) |
May 29, 2014 | 73.66 | 74.45 | 73.63 | 74.17 | 900,143 | +0.56(+0.76%) |
May 28, 2014 | 73.93 | 74.35 | 73.17 | 73.61 | 1,356,767 | -0.27(-0.36%) |
May 27, 2014 | 73.60 | 74.29 | 73.55 | 73.87 | 1,343,595 | +0.83(+1.14%) |
May 23, 2014 | 73.26 | 73.04 | 73.04 | 73.04 | 858,856 | -0.43(-0.59%) |
May 22, 2014 | 73.17 | 73.66 | 73.04 | 73.48 | 446,058 | +0.38(+0.52%) |
May 21, 2014 | 72.63 | 73.21 | 72.42 | 73.09 | 785,777 | +0.62(+0.86%) |
May 20, 2014 | 73.03 | 73.31 | 72.30 | 72.48 | 747,729 | -0.71(-0.97%) |
May 19, 2014 | 73.25 | 73.93 | 72.98 | 73.18 | 1,270,421 | -0.25(-0.34%) |
May 16, 2014 | 70.88 | 73.64 | 70.88 | 73.43 | 2,558,579 | +2.74(+3.87%) |
May 15, 2014 | 70.65 | 70.91 | 69.48 | 70.70 | 1,455,358 | +0.00(+0.00%) |
May 14, 2014 | 71.58 | 71.89 | 70.62 | 70.70 | 860,176 | -0.88(-1.22%) |
May 13, 2014 | 71.01 | 71.86 | 70.98 | 71.57 | 715,003 | +0.64(+0.90%) |
May 12, 2014 | 70.66 | 71.36 | 70.58 | 70.93 | 1,086,848 | +0.72(+1.02%) |
May 09, 2014 | 70.16 | 70.46 | 69.53 | 70.22 | 1,316,349 | +0.04(+0.06%) |
May 08, 2014 | 69.97 | 71.14 | 69.84 | 70.17 | 1,139,449 | +0.13(+0.19%) |
May 07, 2014 | 71.77 | 71.77 | 69.43 | 70.04 | 1,623,594 | -1.36(-1.91%) |
May 06, 2014 | 72.15 | 72.45 | 71.31 | 71.40 | 1,120,879 | -1.03(-1.42%) |
May 05, 2014 | 71.39 | 72.74 | 71.31 | 72.43 | 1,042,598 | +0.61(+0.85%) |
May 02, 2014 | 71.79 | 72.01 | 70.97 | 71.82 | 1,303,443 | -0.12(-0.16%) |
May 01, 2014 | 70.73 | 72.10 | 70.36 | 71.94 | 1,176,984 | +1.26(+1.78%) |
Apr 30, 2014 | 70.32 | 70.75 | 69.61 | 70.68 | 1,488,248 | +0.08(+0.11%) |
Apr 29, 2014 | 70.71 | 71.80 | 70.49 | 70.60 | 1,190,371 | +0.12(+0.18%) |
Apr 28, 2014 | 70.23 | 70.91 | 69.75 | 70.47 | 1,225,533 | +0.50(+0.72%) |
Apr 25, 2014 | 70.30 | 71.05 | 69.45 | 69.97 | 1,419,577 | -0.37(-0.53%) |
Apr 24, 2014 | 71.29 | 71.36 | 70.16 | 70.34 | 1,100,518 | -0.70(-0.98%) |
Apr 23, 2014 | 71.58 | 71.78 | 71.02 | 71.04 | 923,137 | -0.57(-0.79%) |
Apr 22, 2014 | 71.67 | 72.21 | 70.95 | 71.61 | 1,419,498 | -0.11(-0.15%) |
Apr 21, 2014 | 70.70 | 71.77 | 70.55 | 71.71 | 1,417,990 | +0.20(+0.28%) |
Apr 17, 2014 | 70.32 | 71.51 | 71.51 | 71.51 | 2,020,002 | +0.91(+1.29%) |
Apr 16, 2014 | 69.47 | 70.61 | 69.24 | 70.60 | 1,733,967 | +1.58(+2.28%) |
Apr 15, 2014 | 69.09 | 69.18 | 67.51 | 69.02 | 1,865,307 | -0.03(-0.04%) |
Apr 14, 2014 | 69.85 | 69.85 | 68.25 | 69.05 | 1,690,902 | -0.03(-0.04%) |
Apr 11, 2014 | 70.55 | 70.76 | 68.89 | 69.08 | 3,435,176 | -1.84(-2.60%) |
Apr 10, 2014 | 71.51 | 72.58 | 70.21 | 70.92 | 2,404,951 | -0.47(-0.66%) |
Apr 09, 2014 | 75.25 | 75.60 | 68.75 | 71.39 | 7,680,906 | -0.74(-1.03%) |
Apr 08, 2014 | 71.82 | 72.46 | 71.36 | 72.13 | 3,106,074 | +0.60(+0.84%) |
Apr 07, 2014 | 74.36 | 74.44 | 71.45 | 71.53 | 2,395,920 | -3.12(-4.19%) |
Apr 04, 2014 | 75.39 | 75.73 | 74.02 | 74.65 | 1,586,658 | -0.50(-0.66%) |
Apr 03, 2014 | 75.28 | 75.46 | 74.34 | 75.15 | 1,352,274 | -0.01(-0.01%) |
Apr 02, 2014 | 75.71 | 75.76 | 74.91 | 75.16 | 1,155,600 | -0.40(-0.53%) |
Apr 01, 2014 | 75.60 | 76.05 | 75.09 | 75.56 | 1,811,533 | +0.34(+0.45%) |
Mar 31, 2014 | 74.18 | 75.42 | 73.88 | 75.22 | 2,071,363 | +1.56(+2.12%) |
Mar 28, 2014 | 72.90 | 74.01 | 72.76 | 73.66 | 1,096,807 | +1.02(+1.40%) |
Mar 27, 2014 | 72.91 | 73.25 | 72.40 | 72.64 | 1,327,717 | -0.19(-0.27%) |
Mar 26, 2014 | 73.14 | 73.94 | 72.81 | 72.84 | 1,079,926 | -0.13(-0.18%) |
Mar 25, 2014 | 72.68 | 73.47 | 72.42 | 72.97 | 1,311,154 | +1.08(+1.50%) |
Mar 24, 2014 | 73.90 | 74.10 | 71.66 | 71.89 | 1,481,752 | -1.64(-2.23%) |
Mar 21, 2014 | 73.50 | 74.56 | 73.18 | 73.53 | 2,768,868 | +0.52(+0.72%) |
Mar 20, 2014 | 72.23 | 73.21 | 71.57 | 73.01 | 998,094 | +0.70(+0.97%) |
Mar 19, 2014 | 73.30 | 73.56 | 72.03 | 72.31 | 1,388,047 | -0.97(-1.32%) |
Mar 18, 2014 | 72.69 | 73.48 | 72.40 | 73.27 | 1,377,572 | +0.81(+1.11%) |
Mar 17, 2014 | 72.32 | 72.73 | 72.16 | 72.47 | 1,130,610 | -0.57(-0.78%) |
Mar 14, 2014 | 72.65 | 73.93 | 72.65 | 73.03 | 1,470,582 | +0.20(+0.28%) |
Mar 13, 2014 | 73.79 | 73.90 | 72.52 | 72.83 | 1,112,692 | -0.74(-1.01%) |
Mar 12, 2014 | 72.66 | 73.85 | 72.36 | 73.57 | 1,015,828 | +0.50(+0.69%) |
Mar 11, 2014 | 74.48 | 74.53 | 72.88 | 73.07 | 1,111,082 | -1.25(-1.68%) |
Mar 10, 2014 | 74.22 | 74.65 | 73.71 | 74.32 | 1,256,173 | +0.04(+0.05%) |
Mar 07, 2014 | 74.23 | 74.29 | 73.70 | 74.28 | 1,101,758 | +0.05(+0.07%) |
Mar 06, 2014 | 73.44 | 74.29 | 73.17 | 74.23 | 1,245,221 | +0.99(+1.35%) |
Mar 05, 2014 | 72.86 | 73.66 | 72.70 | 73.24 | 2,475,545 | +0.19(+0.27%) |
Mar 04, 2014 | 72.32 | 73.25 | 72.31 | 73.04 | 1,379,499 | +1.20(+1.68%) |