Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 89.36 | 89.62 | 89.22 | 89.58 | 3,933,312 | +0.21(+0.24%) |
Feb 26, 2015 | 89.72 | 89.84 | 89.31 | 89.36 | 1,621,055 | -0.49(-0.54%) |
Feb 25, 2015 | 89.67 | 89.87 | 89.53 | 89.85 | 2,752,723 | +0.08(+0.09%) |
Feb 24, 2015 | 89.03 | 89.80 | 88.84 | 89.77 | 2,572,164 | +0.58(+0.65%) |
Feb 23, 2015 | 89.10 | 89.20 | 89.04 | 89.19 | 2,979,683 | +0.30(+0.34%) |
Feb 20, 2015 | 89.00 | 89.22 | 88.60 | 88.89 | 2,204,290 | +0.13(+0.15%) |
Feb 19, 2015 | 88.72 | 89.04 | 88.65 | 88.75 | 3,760,312 | -0.01(-0.02%) |
Feb 18, 2015 | 88.50 | 88.99 | 88.41 | 88.77 | 4,380,841 | +0.32(+0.36%) |
Feb 17, 2015 | 88.74 | 88.83 | 88.30 | 88.45 | 4,038,803 | -0.41(-0.46%) |
Feb 13, 2015 | 89.20 | 88.86 | 88.86 | 88.86 | 2,812,831 | -0.35(-0.40%) |
Feb 12, 2015 | 88.99 | 89.31 | 88.92 | 89.22 | 5,500,794 | +0.23(+0.26%) |
Feb 11, 2015 | 89.01 | 89.03 | 88.72 | 88.99 | 3,045,260 | +0.06(+0.07%) |
Feb 10, 2015 | 89.16 | 89.21 | 88.91 | 88.93 | 3,508,433 | -0.24(-0.27%) |
Feb 09, 2015 | 89.40 | 89.45 | 89.07 | 89.17 | 3,299,848 | +0.06(+0.07%) |
Feb 06, 2015 | 89.70 | 89.79 | 89.09 | 89.11 | 3,505,826 | -0.94(-1.05%) |
Feb 05, 2015 | 90.16 | 90.23 | 89.99 | 90.06 | 2,432,885 | -0.29(-0.32%) |
Feb 04, 2015 | 89.92 | 90.36 | 89.87 | 90.34 | 4,364,054 | +0.12(+0.14%) |
Feb 03, 2015 | 90.50 | 90.60 | 90.11 | 90.22 | 3,845,893 | -0.74(-0.81%) |
Feb 02, 2015 | 90.64 | 90.99 | 90.50 | 90.95 | 7,729,505 | +0.08(+0.09%) |
Jan 30, 2015 | 90.62 | 90.88 | 90.53 | 90.87 | 4,770,529 | +0.74(+0.82%) |
Jan 29, 2015 | 90.11 | 90.24 | 89.99 | 90.13 | 2,282,982 | -0.21(-0.24%) |
Jan 28, 2015 | 89.77 | 90.47 | 89.75 | 90.34 | 1,864,943 | +0.61(+0.68%) |
Jan 27, 2015 | 89.98 | 90.08 | 89.63 | 89.73 | 1,728,774 | +0.07(+0.07%) |
Jan 26, 2015 | 89.74 | 89.83 | 89.48 | 89.67 | 3,201,186 | -0.02(-0.02%) |
Jan 23, 2015 | 89.55 | 89.78 | 89.51 | 89.69 | 1,958,256 | +0.52(+0.58%) |
Jan 22, 2015 | 89.39 | 89.45 | 88.93 | 89.17 | 2,642,835 | -0.04(-0.05%) |
Jan 21, 2015 | 89.54 | 89.56 | 88.98 | 89.21 | 2,560,494 | -0.04(-0.04%) |
Jan 20, 2015 | 89.27 | 89.53 | 89.21 | 89.25 | 2,247,910 | +0.21(+0.23%) |
Jan 16, 2015 | 89.27 | 89.42 | 88.92 | 89.04 | 1,803,131 | -0.50(-0.56%) |
Jan 15, 2015 | 89.14 | 89.68 | 89.08 | 89.54 | 2,960,348 | +0.46(+0.52%) |
Jan 14, 2015 | 89.27 | 89.35 | 89.01 | 89.08 | 3,349,810 | +0.15(+0.17%) |
Jan 13, 2015 | 88.84 | 88.95 | 88.68 | 88.92 | 2,001,889 | +0.08(+0.09%) |
Jan 12, 2015 | 88.70 | 88.89 | 88.65 | 88.84 | 2,655,837 | +0.17(+0.19%) |
Jan 09, 2015 | 88.32 | 88.76 | 88.30 | 88.68 | 2,086,591 | +0.23(+0.27%) |
Jan 08, 2015 | 88.49 | 88.51 | 88.29 | 88.44 | 2,940,710 | -0.29(-0.32%) |
Jan 07, 2015 | 88.48 | 88.79 | 88.39 | 88.73 | 2,231,282 | +0.12(+0.13%) |
Jan 06, 2015 | 88.49 | 88.87 | 88.36 | 88.61 | 7,244,237 | +0.36(+0.41%) |
Jan 05, 2015 | 88.15 | 88.51 | 88.08 | 88.25 | 4,388,573 | +0.36(+0.41%) |
Jan 02, 2015 | 87.72 | 88.19 | 87.69 | 87.89 | 3,440,668 | +0.31(+0.35%) |
Dec 31, 2014 | 87.71 | 87.58 | 87.58 | 87.58 | 1,678,889 | +0.06(+0.07%) |
Dec 30, 2014 | 87.69 | 87.81 | 87.50 | 87.52 | 1,434,268 | +0.07(+0.08%) |
Dec 29, 2014 | 87.48 | 87.59 | 87.36 | 87.45 | 1,126,396 | +0.17(+0.19%) |
Dec 26, 2014 | 87.36 | 87.38 | 87.18 | 87.28 | 680,443 | +0.07(+0.08%) |
Dec 24, 2014 | 86.92 | 87.22 | 87.22 | 87.22 | 635,616 | +0.28(+0.32%) |
Dec 23, 2014 | 87.48 | 87.49 | 86.88 | 86.94 | 1,757,617 | -0.67(-0.76%) |
Dec 22, 2014 | 87.45 | 87.64 | 87.29 | 87.60 | 2,749,724 | +0.28(+0.32%) |
Dec 19, 2014 | 87.18 | 87.39 | 87.07 | 87.32 | 1,487,976 | -0.04(-0.05%) |
Dec 18, 2014 | 87.23 | 87.42 | 86.96 | 87.37 | 2,811,646 | +0.09(+0.10%) |
Dec 17, 2014 | 87.43 | 87.70 | 87.14 | 87.28 | 2,563,625 | +0.02(+0.03%) |
Dec 16, 2014 | 87.29 | 87.48 | 87.15 | 87.26 | 2,789,521 | -0.03(-0.03%) |
Dec 15, 2014 | 87.05 | 87.40 | 86.94 | 87.29 | 5,903,995 | +0.20(+0.24%) |
Dec 12, 2014 | 87.16 | 87.51 | 87.05 | 87.08 | 4,727,056 | +0.14(+0.16%) |
Dec 11, 2014 | 87.08 | 87.15 | 86.81 | 86.94 | 2,618,767 | -0.09(-0.10%) |
Dec 10, 2014 | 87.03 | 87.24 | 86.99 | 87.03 | 4,065,760 | -0.03(-0.03%) |
Dec 09, 2014 | 87.14 | 87.24 | 86.97 | 87.06 | 1,872,857 | +0.07(+0.08%) |
Dec 08, 2014 | 86.70 | 87.09 | 86.62 | 86.99 | 2,518,200 | +0.41(+0.47%) |
Dec 05, 2014 | 86.86 | 86.91 | 86.53 | 86.58 | 1,529,304 | -0.36(-0.41%) |
Dec 04, 2014 | 86.76 | 87.05 | 86.74 | 86.94 | 3,298,845 | +0.14(+0.16%) |
Dec 03, 2014 | 86.77 | 86.92 | 86.72 | 86.80 | 7,045,644 | +0.09(+0.10%) |
Dec 02, 2014 | 87.00 | 87.02 | 86.71 | 86.71 | 2,045,426 | -0.59(-0.67%) |
Dec 01, 2014 | 87.63 | 87.69 | 87.01 | 87.29 | 8,243,394 | -0.30(-0.35%) |
Nov 28, 2014 | 87.47 | 87.61 | 87.47 | 87.60 | 1,422,687 | +0.23(+0.27%) |
Nov 26, 2014 | 87.33 | 87.36 | 87.36 | 87.36 | 1,341,043 | +0.30(+0.34%) |
Nov 25, 2014 | 86.80 | 87.13 | 86.77 | 87.06 | 2,814,266 | +0.37(+0.43%) |
Nov 24, 2014 | 86.53 | 86.72 | 86.51 | 86.69 | 2,183,339 | +0.14(+0.16%) |
Nov 21, 2014 | 86.36 | 86.62 | 86.29 | 86.55 | 2,495,367 | +0.37(+0.43%) |
Nov 20, 2014 | 86.23 | 86.29 | 85.97 | 86.18 | 2,796,802 | +0.33(+0.38%) |
Nov 19, 2014 | 85.97 | 86.13 | 85.85 | 85.85 | 2,591,345 | -0.46(-0.53%) |
Nov 18, 2014 | 86.23 | 86.34 | 86.19 | 86.31 | 2,745,791 | +0.07(+0.08%) |
Nov 17, 2014 | 86.54 | 86.57 | 86.20 | 86.24 | 2,426,627 | -0.20(-0.24%) |
Nov 14, 2014 | 86.26 | 86.59 | 86.21 | 86.44 | 2,446,858 | +0.11(+0.13%) |
Nov 13, 2014 | 86.46 | 86.48 | 86.30 | 86.34 | 2,918,049 | -0.09(-0.11%) |
Nov 12, 2014 | 86.68 | 86.79 | 86.33 | 86.43 | 2,647,872 | -0.01(-0.01%) |
Nov 11, 2014 | 86.44 | 86.50 | 86.36 | 86.44 | 1,104,462 | -0.01(-0.01%) |
Nov 10, 2014 | 86.79 | 86.80 | 86.44 | 86.44 | 2,345,001 | -0.44(-0.50%) |
Nov 07, 2014 | 86.44 | 86.89 | 86.44 | 86.88 | 2,371,724 | +0.55(+0.63%) |
Nov 06, 2014 | 86.50 | 86.59 | 86.31 | 86.34 | 1,999,718 | -0.26(-0.30%) |
Nov 05, 2014 | 86.66 | 86.69 | 86.52 | 86.60 | 2,365,256 | -0.16(-0.18%) |
Nov 04, 2014 | 86.66 | 86.90 | 86.63 | 86.76 | 2,954,931 | +0.12(+0.14%) |
Nov 03, 2014 | 86.64 | 86.78 | 86.53 | 86.63 | 9,077,900 | -0.17(-0.20%) |
Oct 31, 2014 | 86.78 | 86.88 | 86.58 | 86.81 | 2,603,469 | -0.01(-0.02%) |
Oct 30, 2014 | 86.89 | 87.07 | 86.78 | 86.82 | 3,494,778 | +0.06(+0.07%) |
Oct 29, 2014 | 86.88 | 86.92 | 86.46 | 86.76 | 4,913,450 | -0.16(-0.18%) |
Oct 28, 2014 | 87.08 | 87.10 | 86.88 | 86.92 | 3,042,373 | -0.29(-0.33%) |
Oct 27, 2014 | 87.10 | 87.10 | 87.10 | 87.21 | 2,676,083 | +0.11(+0.13%) |
Oct 24, 2014 | 87.05 | 87.25 | 87.00 | 87.10 | 2,375,411 | +0.04(+0.04%) |
Oct 23, 2014 | 87.07 | 87.18 | 86.89 | 87.07 | 1,936,187 | -0.17(-0.19%) |
Oct 22, 2014 | 87.24 | 87.30 | 87.13 | 87.24 | 1,315,639 | -0.15(-0.17%) |
Oct 21, 2014 | 87.29 | 87.46 | 87.25 | 87.38 | 1,581,036 | -0.05(-0.06%) |
Oct 20, 2014 | 87.49 | 87.50 | 87.29 | 87.43 | 2,385,694 | +0.16(+0.18%) |
Oct 17, 2014 | 87.33 | 87.43 | 87.10 | 87.27 | 2,114,092 | -0.04(-0.04%) |
Oct 16, 2014 | 87.82 | 87.86 | 87.21 | 87.31 | 3,065,647 | -0.20(-0.22%) |
Oct 15, 2014 | 87.44 | 89.05 | 87.38 | 87.50 | 4,809,781 | +0.07(+0.07%) |
Oct 14, 2014 | 87.35 | 87.47 | 87.21 | 87.44 | 3,885,697 | +0.20(+0.23%) |
Oct 13, 2014 | 87.23 | 87.42 | 87.14 | 87.24 | 2,403,455 | +0.23(+0.26%) |
Oct 10, 2014 | 87.00 | 87.05 | 86.86 | 87.02 | 1,885,453 | +0.07(+0.08%) |
Oct 09, 2014 | 87.09 | 87.24 | 86.93 | 86.94 | 2,455,680 | -0.36(-0.42%) |
Oct 08, 2014 | 87.00 | 87.34 | 86.73 | 87.31 | 3,159,076 | +0.44(+0.51%) |
Oct 07, 2014 | 86.76 | 87.02 | 86.68 | 86.86 | 2,595,426 | +0.31(+0.36%) |
Oct 06, 2014 | 86.49 | 86.67 | 86.46 | 86.55 | 2,554,867 | +0.04(+0.05%) |
Oct 03, 2014 | 86.25 | 86.52 | 86.10 | 86.51 | 3,486,180 | +0.25(+0.29%) |
Oct 02, 2014 | 86.27 | 86.41 | 86.10 | 86.26 | 2,600,029 | -0.01(-0.01%) |
Oct 01, 2014 | 86.06 | 86.42 | 86.01 | 86.27 | 2,713,125 | +0.52(+0.61%) |
Sep 30, 2014 | 85.69 | 85.89 | 85.62 | 85.75 | 2,365,951 | +0.12(+0.14%) |
Sep 29, 2014 | 85.68 | 85.75 | 85.50 | 85.62 | 5,002,249 | -0.04(-0.04%) |
Sep 26, 2014 | 85.50 | 85.69 | 85.15 | 85.66 | 4,542,819 | -0.19(-0.22%) |
Sep 25, 2014 | 85.63 | 85.91 | 85.62 | 85.85 | 1,895,995 | +0.25(+0.30%) |
Sep 24, 2014 | 85.75 | 85.76 | 85.54 | 85.60 | 1,084,640 | -0.20(-0.24%) |
Sep 23, 2014 | 85.71 | 85.80 | 85.63 | 85.80 | 1,246,898 | +0.14(+0.16%) |
Sep 22, 2014 | 85.62 | 85.71 | 85.52 | 85.66 | 2,384,311 | +0.08(+0.09%) |
Sep 19, 2014 | 85.35 | 85.60 | 85.23 | 85.58 | 1,018,879 | +0.33(+0.39%) |
Sep 18, 2014 | 85.16 | 85.28 | 85.10 | 85.25 | 2,097,294 | +0.15(+0.18%) |
Sep 17, 2014 | 85.45 | 85.52 | 85.05 | 85.09 | 2,431,037 | -0.23(-0.27%) |
Sep 16, 2014 | 85.35 | 85.53 | 85.28 | 85.33 | 2,161,265 | -0.01(-0.02%) |
Sep 15, 2014 | 85.51 | 85.54 | 85.31 | 85.34 | 4,929,689 | +0.02(+0.03%) |
Sep 12, 2014 | 85.49 | 85.61 | 85.30 | 85.32 | 1,788,094 | -0.41(-0.48%) |
Sep 11, 2014 | 85.87 | 85.99 | 85.73 | 85.73 | 1,792,525 | -0.07(-0.08%) |
Sep 10, 2014 | 85.76 | 85.89 | 85.73 | 85.80 | 2,612,321 | -0.14(-0.16%) |
Sep 09, 2014 | 86.09 | 86.10 | 85.93 | 85.94 | 2,555,325 | -0.23(-0.27%) |
Sep 08, 2014 | 86.47 | 86.53 | 86.15 | 86.17 | 1,562,082 | -0.15(-0.17%) |
Sep 05, 2014 | 86.50 | 86.60 | 86.23 | 86.31 | 2,147,072 | +0.01(+0.02%) |
Sep 04, 2014 | 86.70 | 86.79 | 86.28 | 86.30 | 6,758,254 | -0.62(-0.71%) |
Sep 03, 2014 | 86.65 | 86.92 | 86.61 | 86.92 | 1,155,731 | +0.12(+0.13%) |
Sep 02, 2014 | 86.85 | 86.95 | 86.73 | 86.80 | 4,816,401 | -0.41(-0.48%) |
Aug 29, 2014 | 87.11 | 87.21 | 87.21 | 87.21 | 1,739,135 | +0.07(+0.07%) |
Aug 28, 2014 | 87.16 | 87.23 | 87.03 | 87.15 | 1,521,119 | +0.19(+0.22%) |
Aug 27, 2014 | 86.87 | 87.00 | 86.81 | 86.96 | 1,952,697 | +0.14(+0.17%) |
Aug 26, 2014 | 86.83 | 86.86 | 86.69 | 86.82 | 1,009,398 | +0.06(+0.07%) |
Aug 25, 2014 | 86.71 | 86.76 | 86.59 | 86.76 | 1,096,765 | +0.14(+0.16%) |
Aug 22, 2014 | 86.51 | 86.71 | 86.32 | 86.62 | 1,402,590 | +0.11(+0.13%) |
Aug 21, 2014 | 86.35 | 86.53 | 86.35 | 86.51 | 2,513,313 | +0.30(+0.34%) |
Aug 20, 2014 | 86.38 | 86.38 | 86.15 | 86.22 | 1,032,362 | -0.20(-0.23%) |
Aug 19, 2014 | 86.61 | 86.63 | 86.29 | 86.41 | 2,155,423 | -0.06(-0.07%) |
Aug 18, 2014 | 86.56 | 86.61 | 86.40 | 86.47 | 2,245,582 | -0.20(-0.23%) |
Aug 15, 2014 | 86.48 | 86.88 | 86.44 | 86.66 | 2,391,157 | +0.30(+0.35%) |
Aug 14, 2014 | 86.40 | 86.43 | 86.21 | 86.36 | 2,342,380 | +0.09(+0.11%) |
Aug 13, 2014 | 86.10 | 86.30 | 86.07 | 86.27 | 3,125,470 | +0.17(+0.20%) |
Aug 12, 2014 | 86.22 | 86.22 | 86.06 | 86.09 | 2,664,700 | -0.04(-0.05%) |
Aug 11, 2014 | 86.17 | 86.27 | 86.09 | 86.14 | 1,065,816 | +0.04(+0.04%) |
Aug 08, 2014 | 86.27 | 86.37 | 86.08 | 86.10 | 1,449,384 | -0.02(-0.03%) |
Aug 07, 2014 | 86.03 | 86.16 | 85.92 | 86.12 | 2,542,863 | +0.22(+0.26%) |
Aug 06, 2014 | 86.15 | 86.16 | 85.88 | 85.90 | 2,487,889 | -0.15(-0.18%) |
Aug 05, 2014 | 85.83 | 86.06 | 85.71 | 86.05 | 3,340,683 | +0.09(+0.10%) |
Aug 04, 2014 | 85.98 | 86.08 | 85.87 | 85.96 | 2,460,044 | +0.02(+0.03%) |
Aug 01, 2014 | 85.44 | 85.98 | 85.41 | 85.94 | 3,820,863 | +0.44(+0.52%) |
Jul 31, 2014 | 85.37 | 85.63 | 85.36 | 85.50 | 2,941,777 | -0.24(-0.28%) |
Jul 30, 2014 | 85.88 | 85.96 | 85.61 | 85.74 | 1,810,602 | -0.40(-0.46%) |
Jul 29, 2014 | 86.21 | 86.22 | 86.03 | 86.14 | 1,091,904 | +0.08(+0.09%) |
Jul 28, 2014 | 86.12 | 86.19 | 85.99 | 86.06 | 1,789,421 | -0.10(-0.12%) |
Jul 25, 2014 | 86.09 | 86.16 | 85.98 | 86.16 | 908,697 | +0.33(+0.39%) |
Jul 24, 2014 | 85.90 | 85.95 | 85.81 | 85.83 | 1,127,759 | -0.34(-0.39%) |
Jul 23, 2014 | 86.16 | 86.22 | 86.12 | 86.16 | 2,215,463 | +0.10(+0.12%) |
Jul 22, 2014 | 86.05 | 86.11 | 85.95 | 86.06 | 1,410,763 | +0.06(+0.08%) |
Jul 21, 2014 | 86.09 | 86.16 | 85.98 | 86.00 | 1,182,169 | +0.00(+0.00%) |
Jul 18, 2014 | 86.08 | 86.11 | 85.88 | 86.00 | 747,752 | -0.12(-0.13%) |
Jul 17, 2014 | 85.96 | 86.18 | 85.87 | 86.11 | 1,175,602 | +0.32(+0.38%) |
Jul 16, 2014 | 85.67 | 85.82 | 85.60 | 85.79 | 1,336,410 | +0.20(+0.24%) |
Jul 15, 2014 | 85.62 | 85.84 | 85.46 | 85.59 | 1,097,353 | -0.09(-0.11%) |
Jul 14, 2014 | 85.72 | 85.77 | 85.63 | 85.68 | 957,237 | -0.18(-0.21%) |
Jul 11, 2014 | 85.71 | 85.90 | 85.71 | 85.86 | 1,746,046 | +0.27(+0.31%) |
Jul 10, 2014 | 85.78 | 85.80 | 85.57 | 85.59 | 726,593 | -0.06(-0.08%) |
Jul 09, 2014 | 85.48 | 85.73 | 85.37 | 85.66 | 1,160,158 | +0.14(+0.16%) |
Jul 08, 2014 | 85.46 | 85.58 | 85.44 | 85.52 | 1,797,503 | +0.32(+0.37%) |
Jul 07, 2014 | 85.12 | 85.26 | 85.07 | 85.21 | 1,690,458 | +0.15(+0.18%) |
Jul 03, 2014 | 84.93 | 85.05 | 85.05 | 85.05 | 899,030 | -0.09(-0.10%) |
Jul 02, 2014 | 85.33 | 85.33 | 85.08 | 85.14 | 4,545,007 | -0.30(-0.35%) |
Jul 01, 2014 | 85.62 | 85.72 | 85.44 | 85.44 | 7,554,397 | -0.33(-0.39%) |
Jun 30, 2014 | 85.90 | 85.92 | 85.71 | 85.77 | 1,192,066 | -0.08(-0.09%) |
Jun 27, 2014 | 85.96 | 86.03 | 85.85 | 85.85 | 1,014,053 | -0.01(-0.02%) |
Jun 26, 2014 | 85.76 | 85.96 | 85.76 | 85.87 | 971,399 | +0.16(+0.18%) |
Jun 25, 2014 | 85.90 | 85.90 | 85.69 | 85.71 | 1,149,964 | +0.09(+0.10%) |
Jun 24, 2014 | 85.50 | 85.63 | 85.29 | 85.62 | 1,081,190 | +0.36(+0.42%) |
Jun 23, 2014 | 85.37 | 85.43 | 85.22 | 85.26 | 1,158,606 | -0.01(-0.01%) |
Jun 20, 2014 | 85.04 | 85.31 | 85.00 | 85.27 | 1,601,580 | +0.17(+0.19%) |
Jun 19, 2014 | 85.51 | 85.52 | 85.02 | 85.11 | 849,113 | -0.30(-0.35%) |
Jun 18, 2014 | 85.11 | 85.41 | 84.99 | 85.41 | 1,100,264 | +0.49(+0.58%) |
Jun 17, 2014 | 85.13 | 85.14 | 84.91 | 84.92 | 841,375 | -0.29(-0.34%) |
Jun 16, 2014 | 85.16 | 85.31 | 85.14 | 85.21 | 1,018,209 | -0.01(-0.01%) |
Jun 13, 2014 | 84.96 | 85.29 | 84.93 | 85.21 | 660,060 | -0.01(-0.02%) |
Jun 12, 2014 | 85.00 | 85.30 | 84.91 | 85.23 | 1,340,494 | +0.27(+0.32%) |
Jun 11, 2014 | 84.95 | 85.07 | 84.89 | 84.95 | 705,574 | +0.06(+0.08%) |
Jun 10, 2014 | 84.92 | 84.98 | 84.87 | 84.89 | 1,055,011 | -0.33(-0.39%) |
Jun 06, 2014 | 85.19 | 85.42 | 85.13 | 85.22 | 1,547,093 | +0.18(+0.21%) |
Jun 05, 2014 | 84.90 | 85.12 | 84.80 | 85.04 | 1,113,661 | +0.18(+0.21%) |
Jun 04, 2014 | 85.02 | 85.03 | 84.85 | 84.86 | 1,756,853 | -0.04(-0.05%) |
Jun 03, 2014 | 85.20 | 85.22 | 84.90 | 84.90 | 1,989,832 | -0.39(-0.46%) |
Jun 02, 2014 | 85.51 | 85.65 | 85.26 | 85.29 | 3,688,179 | -0.48(-0.56%) |
May 30, 2014 | 85.68 | 85.84 | 85.59 | 85.77 | 1,457,638 | +0.01(+0.02%) |
May 29, 2014 | 85.96 | 86.16 | 85.76 | 85.76 | 1,848,434 | -0.25(-0.29%) |
May 28, 2014 | 85.71 | 86.01 | 85.71 | 86.01 | 1,995,032 | +0.41(+0.48%) |
May 27, 2014 | 85.39 | 85.60 | 85.21 | 85.60 | 1,481,728 | +0.30(+0.35%) |
May 23, 2014 | 85.30 | 85.30 | 85.30 | 85.30 | 812,191 | +0.17(+0.20%) |
May 22, 2014 | 85.24 | 85.25 | 85.12 | 85.12 | 676,660 | -0.11(-0.13%) |
May 21, 2014 | 85.19 | 85.27 | 85.11 | 85.23 | 1,948,114 | -0.16(-0.18%) |
May 20, 2014 | 85.31 | 85.58 | 85.31 | 85.39 | 1,673,256 | +0.00(+0.00%) |
May 19, 2014 | 85.60 | 85.67 | 85.32 | 85.39 | 1,013,234 | -0.08(-0.09%) |
May 16, 2014 | 85.42 | 85.60 | 85.40 | 85.47 | 1,144,856 | -0.10(-0.12%) |
May 15, 2014 | 85.55 | 85.75 | 85.42 | 85.57 | 1,052,904 | +0.15(+0.18%) |
May 14, 2014 | 85.25 | 85.50 | 85.23 | 85.42 | 1,894,918 | +0.42(+0.50%) |
May 13, 2014 | 84.88 | 85.00 | 84.84 | 84.99 | 1,340,826 | +0.32(+0.37%) |
May 12, 2014 | 84.72 | 84.77 | 84.61 | 84.68 | 2,278,826 | -0.22(-0.25%) |
May 09, 2014 | 84.87 | 84.97 | 84.79 | 84.89 | 1,600,796 | -0.09(-0.11%) |
May 08, 2014 | 85.05 | 85.22 | 84.89 | 84.99 | 4,672,685 | +0.02(+0.03%) |
May 07, 2014 | 84.97 | 85.05 | 84.84 | 84.97 | 2,606,250 | +0.01(+0.02%) |
May 06, 2014 | 84.92 | 85.02 | 84.89 | 84.95 | 1,047,319 | +0.14(+0.17%) |
May 05, 2014 | 84.99 | 85.09 | 84.80 | 84.81 | 2,621,020 | -0.22(-0.25%) |
May 02, 2014 | 84.66 | 85.12 | 84.59 | 85.02 | 1,202,932 | +0.18(+0.21%) |
May 01, 2014 | 84.54 | 84.86 | 84.50 | 84.84 | 3,058,902 | +0.35(+0.42%) |
Apr 30, 2014 | 84.35 | 84.58 | 84.23 | 84.49 | 2,968,972 | +0.24(+0.28%) |
Apr 29, 2014 | 84.10 | 84.29 | 84.10 | 84.25 | 1,901,043 | +0.01(+0.02%) |
Apr 28, 2014 | 84.34 | 84.44 | 84.17 | 84.24 | 1,420,032 | -0.10(-0.12%) |
Apr 25, 2014 | 84.41 | 84.58 | 84.34 | 84.34 | 1,470,413 | -0.01(-0.02%) |
Apr 24, 2014 | 84.20 | 84.39 | 84.17 | 84.35 | 1,623,542 | +0.01(+0.02%) |
Apr 23, 2014 | 84.22 | 84.39 | 84.21 | 84.34 | 2,487,581 | +0.19(+0.22%) |
Apr 22, 2014 | 83.99 | 84.20 | 83.95 | 84.15 | 1,936,769 | +0.04(+0.05%) |
Apr 21, 2014 | 84.18 | 84.23 | 84.03 | 84.11 | 912,517 | +0.11(+0.14%) |
Apr 17, 2014 | 84.47 | 84.00 | 84.00 | 84.00 | 2,112,267 | -0.49(-0.58%) |
Apr 16, 2014 | 84.22 | 84.49 | 84.20 | 84.48 | 1,337,345 | +0.04(+0.04%) |
Apr 15, 2014 | 84.27 | 84.55 | 84.22 | 84.45 | 1,611,673 | +0.18(+0.21%) |
Apr 14, 2014 | 84.28 | 84.33 | 84.17 | 84.27 | 1,270,523 | +0.06(+0.07%) |
Apr 11, 2014 | 84.38 | 84.38 | 84.21 | 84.21 | 1,759,515 | +0.06(+0.07%) |
Apr 10, 2014 | 84.01 | 84.41 | 83.95 | 84.15 | 1,959,586 | +0.11(+0.14%) |
Apr 09, 2014 | 83.80 | 84.09 | 83.76 | 84.04 | 2,343,169 | +0.07(+0.09%) |
Apr 08, 2014 | 83.74 | 83.97 | 83.69 | 83.97 | 1,388,101 | +0.22(+0.26%) |
Apr 07, 2014 | 83.66 | 83.81 | 83.64 | 83.75 | 1,432,680 | +0.20(+0.24%) |
Apr 04, 2014 | 83.48 | 83.69 | 83.47 | 83.55 | 1,384,310 | +0.33(+0.40%) |
Apr 03, 2014 | 83.13 | 83.31 | 83.13 | 83.22 | 1,415,392 | +0.16(+0.19%) |
Apr 02, 2014 | 83.01 | 83.14 | 83.01 | 83.06 | 1,729,575 | -0.11(-0.14%) |
Apr 01, 2014 | 83.27 | 83.33 | 83.17 | 83.17 | 4,777,678 | -0.21(-0.25%) |
Mar 31, 2014 | 83.20 | 83.40 | 83.12 | 83.38 | 2,378,203 | -0.01(-0.01%) |
Mar 28, 2014 | 83.44 | 83.50 | 83.30 | 83.39 | 1,144,845 | -0.06(-0.08%) |
Mar 27, 2014 | 83.33 | 83.61 | 83.29 | 83.45 | 933,336 | +0.02(+0.03%) |
Mar 26, 2014 | 83.15 | 83.45 | 83.14 | 83.43 | 1,339,307 | +0.32(+0.39%) |
Mar 25, 2014 | 82.91 | 83.14 | 82.91 | 83.11 | 1,897,270 | +0.03(+0.03%) |
Mar 24, 2014 | 82.92 | 83.18 | 82.89 | 83.08 | 1,488,396 | +0.16(+0.19%) |
Mar 21, 2014 | 82.82 | 82.99 | 82.72 | 82.93 | 892,050 | +0.29(+0.35%) |
Mar 20, 2014 | 82.52 | 82.68 | 82.51 | 82.64 | 2,809,663 | +0.11(+0.14%) |
Mar 19, 2014 | 83.09 | 83.10 | 82.49 | 82.53 | 1,804,590 | -0.60(-0.72%) |
Mar 18, 2014 | 82.89 | 83.13 | 82.85 | 83.13 | 1,351,589 | +0.26(+0.31%) |
Mar 17, 2014 | 82.97 | 83.02 | 82.83 | 82.87 | 891,637 | -0.11(-0.13%) |
Mar 14, 2014 | 83.21 | 83.26 | 82.98 | 82.98 | 1,118,912 | -0.09(-0.11%) |
Mar 13, 2014 | 82.58 | 83.11 | 82.58 | 83.07 | 2,379,077 | +0.29(+0.35%) |
Mar 12, 2014 | 82.71 | 82.81 | 82.66 | 82.78 | 1,828,517 | +0.29(+0.35%) |
Mar 11, 2014 | 82.49 | 82.58 | 82.43 | 82.48 | 1,323,702 | +0.03(+0.03%) |
Mar 10, 2014 | 82.50 | 82.56 | 82.44 | 82.45 | 2,595,920 | -0.13(-0.16%) |
Mar 07, 2014 | 82.68 | 82.71 | 82.45 | 82.58 | 2,066,928 | -0.30(-0.36%) |
Mar 06, 2014 | 82.81 | 82.98 | 82.79 | 82.88 | 1,782,553 | -0.25(-0.30%) |
Mar 05, 2014 | 83.12 | 83.32 | 83.10 | 83.13 | 4,024,113 | -0.04(-0.05%) |
Mar 04, 2014 | 83.41 | 83.45 | 83.18 | 83.18 | 1,508,938 | -0.45(-0.54%) |