Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 86.38 | 87.25 | 86.00 | 86.36 | 1,480,485 | -0.10(-0.11%) |
May 28, 2015 | 86.66 | 87.09 | 86.09 | 86.46 | 960,135 | -0.31(-0.36%) |
May 27, 2015 | 86.24 | 86.95 | 85.84 | 86.77 | 990,111 | +0.95(+1.11%) |
May 26, 2015 | 86.58 | 86.58 | 85.61 | 85.82 | 1,296,112 | -0.82(-0.94%) |
May 22, 2015 | 86.41 | 86.64 | 86.64 | 86.64 | 1,411,342 | +0.04(+0.04%) |
May 21, 2015 | 86.83 | 87.00 | 86.36 | 86.60 | 828,510 | -0.34(-0.39%) |
May 20, 2015 | 86.84 | 87.65 | 86.84 | 86.94 | 1,095,120 | +0.09(+0.10%) |
May 19, 2015 | 86.67 | 87.11 | 86.39 | 86.85 | 1,142,068 | +0.08(+0.09%) |
May 18, 2015 | 85.96 | 87.04 | 85.82 | 86.77 | 1,108,400 | +0.97(+1.13%) |
May 15, 2015 | 85.55 | 85.96 | 85.34 | 85.80 | 1,403,580 | +0.22(+0.26%) |
May 14, 2015 | 84.14 | 85.65 | 83.85 | 85.58 | 1,469,005 | +2.11(+2.53%) |
May 13, 2015 | 83.68 | 84.28 | 83.29 | 83.47 | 914,297 | -0.15(-0.18%) |
May 12, 2015 | 84.43 | 84.57 | 83.58 | 83.62 | 1,222,514 | -1.15(-1.36%) |
May 11, 2015 | 84.98 | 85.18 | 84.63 | 84.77 | 825,399 | -0.18(-0.21%) |
May 08, 2015 | 84.24 | 85.17 | 83.99 | 84.95 | 1,400,908 | +1.75(+2.11%) |
May 07, 2015 | 82.98 | 83.80 | 82.98 | 83.20 | 892,193 | +0.04(+0.05%) |
May 06, 2015 | 83.88 | 83.97 | 82.77 | 83.15 | 1,096,269 | -0.31(-0.37%) |
May 05, 2015 | 83.74 | 84.04 | 83.07 | 83.46 | 1,145,068 | -0.66(-0.78%) |
May 04, 2015 | 84.13 | 84.58 | 83.96 | 84.11 | 1,163,192 | +0.21(+0.25%) |
May 01, 2015 | 83.38 | 83.95 | 83.08 | 83.91 | 1,420,045 | +1.04(+1.26%) |
Apr 30, 2015 | 84.09 | 84.44 | 82.45 | 82.87 | 2,141,133 | -1.87(-2.21%) |
Apr 29, 2015 | 85.30 | 85.30 | 83.71 | 84.73 | 1,402,514 | -0.70(-0.82%) |
Apr 28, 2015 | 85.00 | 85.71 | 84.04 | 85.43 | 1,802,287 | +0.42(+0.50%) |
Apr 27, 2015 | 87.54 | 87.54 | 84.90 | 85.01 | 2,049,370 | -2.04(-2.34%) |
Apr 24, 2015 | 86.93 | 87.29 | 86.67 | 87.05 | 1,429,846 | -0.25(-0.29%) |
Apr 23, 2015 | 86.65 | 87.52 | 86.42 | 87.30 | 1,803,530 | +0.66(+0.76%) |
Apr 22, 2015 | 85.34 | 87.41 | 85.34 | 86.65 | 2,742,355 | +1.56(+1.84%) |
Apr 21, 2015 | 84.45 | 85.17 | 84.20 | 85.08 | 2,181,160 | +1.22(+1.46%) |
Apr 20, 2015 | 83.55 | 84.03 | 83.31 | 83.86 | 1,497,510 | +0.76(+0.92%) |
Apr 17, 2015 | 82.24 | 83.36 | 81.90 | 83.10 | 2,273,437 | +0.29(+0.35%) |
Apr 16, 2015 | 82.78 | 83.00 | 82.45 | 82.81 | 976,261 | -0.10(-0.12%) |
Apr 15, 2015 | 83.17 | 83.52 | 82.74 | 82.91 | 837,223 | -0.22(-0.27%) |
Apr 14, 2015 | 83.46 | 83.80 | 82.56 | 83.13 | 1,645,340 | -0.50(-0.60%) |
Apr 13, 2015 | 83.87 | 84.42 | 83.50 | 83.64 | 1,485,905 | -0.57(-0.68%) |
Apr 10, 2015 | 83.48 | 84.50 | 83.48 | 84.21 | 1,227,461 | +0.60(+0.72%) |
Apr 09, 2015 | 82.46 | 83.65 | 82.30 | 83.61 | 1,536,292 | +0.94(+1.14%) |
Apr 08, 2015 | 82.36 | 82.95 | 82.12 | 82.67 | 1,217,073 | +0.49(+0.59%) |
Apr 07, 2015 | 82.60 | 83.00 | 82.16 | 82.18 | 1,156,401 | -0.25(-0.31%) |
Apr 06, 2015 | 81.26 | 82.81 | 81.18 | 82.43 | 1,283,009 | +0.58(+0.70%) |
Apr 02, 2015 | 81.05 | 81.86 | 81.86 | 81.86 | 1,160,219 | -0.05(-0.07%) |
Apr 01, 2015 | 83.06 | 83.17 | 81.42 | 81.91 | 2,233,118 | -0.96(-1.16%) |
Mar 31, 2015 | 83.43 | 84.07 | 82.87 | 82.87 | 1,335,253 | -1.17(-1.39%) |
Mar 30, 2015 | 83.66 | 84.32 | 83.40 | 84.04 | 1,131,602 | +0.89(+1.07%) |
Mar 27, 2015 | 81.98 | 83.31 | 81.98 | 83.15 | 1,368,814 | +1.24(+1.51%) |
Mar 26, 2015 | 82.25 | 82.54 | 81.70 | 81.92 | 1,172,891 | -0.68(-0.82%) |
Mar 25, 2015 | 83.70 | 84.34 | 82.53 | 82.60 | 1,329,850 | -1.01(-1.21%) |
Mar 24, 2015 | 83.74 | 84.42 | 83.56 | 83.61 | 1,073,897 | -0.26(-0.31%) |
Mar 23, 2015 | 83.67 | 84.29 | 83.37 | 83.87 | 1,026,627 | +0.05(+0.06%) |
Mar 20, 2015 | 84.16 | 84.49 | 83.63 | 83.81 | 2,348,582 | +0.07(+0.09%) |
Mar 19, 2015 | 83.25 | 83.91 | 83.09 | 83.74 | 1,056,466 | +0.41(+0.49%) |
Mar 18, 2015 | 81.95 | 83.98 | 81.71 | 83.33 | 1,544,401 | +1.09(+1.33%) |
Mar 17, 2015 | 82.42 | 82.73 | 82.06 | 82.24 | 1,157,908 | -0.80(-0.96%) |
Mar 16, 2015 | 82.19 | 83.27 | 82.19 | 83.04 | 1,315,181 | +1.33(+1.63%) |
Mar 13, 2015 | 82.19 | 82.70 | 81.18 | 81.70 | 1,401,644 | -0.59(-0.72%) |
Mar 12, 2015 | 81.04 | 82.37 | 80.96 | 82.29 | 996,658 | +1.33(+1.65%) |
Mar 11, 2015 | 80.87 | 81.41 | 80.65 | 80.96 | 1,237,220 | +0.14(+0.18%) |
Mar 10, 2015 | 80.66 | 81.32 | 80.40 | 80.82 | 1,719,439 | -0.64(-0.79%) |
Mar 09, 2015 | 80.88 | 81.58 | 80.87 | 81.46 | 1,141,700 | +0.85(+1.05%) |
Mar 06, 2015 | 82.79 | 82.79 | 80.38 | 80.61 | 2,379,882 | -2.61(-3.14%) |
Mar 05, 2015 | 82.65 | 83.35 | 82.64 | 83.22 | 1,724,666 | +0.55(+0.67%) |
Mar 04, 2015 | 82.65 | 83.26 | 81.94 | 82.67 | 1,774,120 | -0.06(-0.08%) |
Mar 03, 2015 | 85.66 | 85.77 | 82.55 | 82.73 | 3,344,914 | -3.20(-3.72%) |
Mar 02, 2015 | 84.80 | 86.08 | 84.87 | 85.93 | 1,208,251 | +1.13(+1.33%) |
Feb 27, 2015 | 84.53 | 85.25 | 84.44 | 84.80 | 1,497,281 | +0.31(+0.37%) |
Feb 26, 2015 | 84.67 | 84.90 | 84.15 | 84.49 | 1,115,352 | -0.15(-0.18%) |
Feb 25, 2015 | 84.74 | 84.94 | 84.38 | 84.64 | 1,106,647 | -0.28(-0.33%) |
Feb 24, 2015 | 85.37 | 85.65 | 84.72 | 84.92 | 1,222,181 | -0.64(-0.75%) |
Feb 23, 2015 | 85.25 | 85.74 | 85.07 | 85.56 | 978,660 | +0.31(+0.37%) |
Feb 20, 2015 | 84.09 | 85.32 | 83.90 | 85.25 | 1,246,624 | +0.62(+0.73%) |
Feb 19, 2015 | 85.11 | 85.37 | 84.41 | 84.63 | 937,453 | -0.62(-0.72%) |
Feb 18, 2015 | 85.12 | 85.30 | 84.53 | 85.25 | 1,126,556 | +0.16(+0.19%) |
Feb 17, 2015 | 84.89 | 85.20 | 84.06 | 85.09 | 1,497,832 | +0.50(+0.59%) |
Feb 13, 2015 | 83.46 | 84.58 | 84.58 | 84.58 | 1,312,768 | +1.02(+1.22%) |
Feb 12, 2015 | 83.64 | 83.86 | 83.13 | 83.56 | 1,080,566 | +0.37(+0.44%) |
Feb 11, 2015 | 83.16 | 83.70 | 82.65 | 83.20 | 937,186 | -0.09(-0.11%) |
Feb 10, 2015 | 82.79 | 83.39 | 82.46 | 83.29 | 740,298 | +1.04(+1.26%) |
Feb 09, 2015 | 82.40 | 83.15 | 81.85 | 82.25 | 887,111 | -0.72(-0.87%) |
Feb 06, 2015 | 83.77 | 84.12 | 82.71 | 82.97 | 1,321,062 | -0.86(-1.02%) |
Feb 05, 2015 | 83.31 | 84.06 | 83.15 | 83.83 | 1,407,850 | +1.07(+1.30%) |
Feb 04, 2015 | 83.29 | 83.69 | 82.56 | 82.76 | 1,740,458 | -0.24(-0.29%) |
Feb 03, 2015 | 82.47 | 83.05 | 81.80 | 83.00 | 1,168,522 | +0.88(+1.07%) |
Feb 02, 2015 | 81.76 | 82.13 | 80.40 | 82.12 | 1,395,108 | +0.64(+0.78%) |
Jan 30, 2015 | 82.88 | 83.11 | 81.39 | 81.49 | 1,455,941 | -2.35(-2.81%) |
Jan 29, 2015 | 82.87 | 83.88 | 81.93 | 83.84 | 1,453,465 | +0.83(+1.00%) |
Jan 28, 2015 | 83.34 | 85.07 | 82.79 | 83.01 | 2,172,268 | +0.38(+0.45%) |
Jan 27, 2015 | 82.10 | 83.22 | 81.75 | 82.63 | 1,687,964 | -0.20(-0.24%) |
Jan 26, 2015 | 82.71 | 82.95 | 82.14 | 82.83 | 1,209,828 | -0.13(-0.16%) |
Jan 23, 2015 | 83.45 | 83.87 | 82.88 | 82.96 | 1,074,271 | -0.60(-0.72%) |
Jan 22, 2015 | 82.74 | 83.56 | 82.11 | 83.56 | 1,427,269 | +1.13(+1.37%) |
Jan 21, 2015 | 81.76 | 82.72 | 81.56 | 82.44 | 1,292,303 | +0.39(+0.48%) |
Jan 20, 2015 | 83.28 | 83.43 | 81.17 | 82.04 | 2,116,544 | -0.70(-0.84%) |
Jan 16, 2015 | 81.51 | 82.83 | 81.26 | 82.74 | 1,603,946 | +0.85(+1.04%) |
Jan 15, 2015 | 83.73 | 83.73 | 81.84 | 81.89 | 1,666,186 | -1.57(-1.88%) |
Jan 14, 2015 | 83.48 | 83.57 | 82.05 | 83.46 | 2,219,423 | -0.87(-1.03%) |
Jan 13, 2015 | 84.72 | 85.46 | 83.53 | 84.32 | 1,256,692 | +0.18(+0.21%) |
Jan 12, 2015 | 84.93 | 84.93 | 84.00 | 84.15 | 863,137 | -0.52(-0.61%) |
Jan 09, 2015 | 85.43 | 85.73 | 84.52 | 84.67 | 850,180 | -1.04(-1.21%) |
Jan 08, 2015 | 85.05 | 85.92 | 85.05 | 85.70 | 1,529,426 | +1.43(+1.70%) |
Jan 07, 2015 | 83.30 | 84.56 | 83.19 | 84.27 | 1,279,830 | +1.57(+1.89%) |
Jan 06, 2015 | 82.98 | 83.64 | 81.95 | 82.70 | 2,072,637 | -0.12(-0.14%) |
Jan 05, 2015 | 81.28 | 83.87 | 81.28 | 82.82 | 2,039,716 | -1.30(-1.54%) |
Jan 02, 2015 | 84.75 | 85.43 | 83.35 | 84.12 | 1,703,117 | -0.30(-0.36%) |
Dec 31, 2014 | 85.90 | 84.42 | 84.42 | 84.42 | 992,314 | -1.10(-1.29%) |
Dec 30, 2014 | 85.41 | 85.99 | 85.12 | 85.52 | 759,344 | +0.10(+0.12%) |
Dec 29, 2014 | 85.34 | 85.53 | 84.83 | 85.43 | 837,386 | +0.14(+0.16%) |
Dec 26, 2014 | 85.73 | 85.94 | 85.18 | 85.29 | 653,825 | -0.32(-0.37%) |
Dec 24, 2014 | 86.13 | 85.61 | 85.61 | 85.61 | 705,466 | -0.54(-0.63%) |
Dec 23, 2014 | 85.13 | 87.61 | 83.89 | 86.15 | 4,038,897 | +1.44(+1.71%) |
Dec 22, 2014 | 84.55 | 85.14 | 84.40 | 84.71 | 1,246,020 | +0.18(+0.21%) |
Dec 19, 2014 | 85.72 | 86.15 | 84.28 | 84.53 | 2,927,246 | -0.93(-1.09%) |
Dec 18, 2014 | 83.80 | 85.47 | 83.48 | 85.46 | 1,934,731 | +2.68(+3.23%) |
Dec 17, 2014 | 81.11 | 82.95 | 80.77 | 82.78 | 1,753,489 | +1.83(+2.26%) |
Dec 16, 2014 | 81.25 | 82.59 | 80.94 | 80.95 | 1,519,054 | -0.55(-0.68%) |
Dec 15, 2014 | 82.53 | 82.81 | 81.11 | 81.51 | 1,594,901 | -0.53(-0.65%) |
Dec 12, 2014 | 82.60 | 83.25 | 81.96 | 82.04 | 1,383,364 | -1.26(-1.51%) |
Dec 11, 2014 | 83.08 | 83.79 | 82.89 | 83.30 | 1,647,834 | +0.69(+0.83%) |
Dec 10, 2014 | 84.08 | 84.33 | 82.37 | 82.61 | 1,857,878 | -1.58(-1.87%) |
Dec 09, 2014 | 83.58 | 84.24 | 83.08 | 84.19 | 1,030,022 | -0.17(-0.20%) |
Dec 08, 2014 | 84.29 | 85.05 | 84.18 | 84.36 | 1,060,496 | -0.02(-0.02%) |
Dec 05, 2014 | 84.07 | 84.59 | 83.89 | 84.38 | 720,973 | +0.21(+0.25%) |
Dec 04, 2014 | 83.93 | 84.73 | 83.75 | 84.16 | 692,441 | -0.12(-0.14%) |
Dec 03, 2014 | 84.38 | 84.40 | 83.78 | 84.28 | 1,243,047 | -0.13(-0.16%) |
Dec 02, 2014 | 83.12 | 84.65 | 83.11 | 84.41 | 1,747,554 | +1.52(+1.83%) |
Dec 01, 2014 | 82.75 | 83.44 | 82.37 | 82.90 | 917,438 | +0.04(+0.05%) |
Nov 28, 2014 | 82.61 | 83.70 | 82.60 | 82.85 | 763,514 | +0.48(+0.58%) |
Nov 26, 2014 | 81.95 | 82.37 | 82.37 | 82.37 | 935,800 | +0.42(+0.51%) |
Nov 25, 2014 | 81.55 | 82.12 | 81.45 | 81.95 | 1,718,730 | +0.45(+0.55%) |
Nov 24, 2014 | 80.83 | 81.64 | 80.35 | 81.51 | 2,012,171 | +1.15(+1.43%) |
Nov 21, 2014 | 80.90 | 80.95 | 80.17 | 80.36 | 1,746,663 | +0.41(+0.51%) |
Nov 20, 2014 | 79.78 | 80.11 | 79.31 | 79.95 | 734,017 | +0.01(+0.01%) |
Nov 19, 2014 | 80.15 | 80.48 | 79.88 | 79.94 | 1,028,284 | -0.46(-0.58%) |
Nov 18, 2014 | 78.99 | 80.53 | 78.83 | 80.40 | 1,446,163 | +1.45(+1.84%) |
Nov 17, 2014 | 78.33 | 79.05 | 78.18 | 78.95 | 679,169 | +0.47(+0.60%) |
Nov 14, 2014 | 79.04 | 79.04 | 78.19 | 78.47 | 786,160 | -0.75(-0.95%) |
Nov 13, 2014 | 79.18 | 79.58 | 78.80 | 79.22 | 995,459 | +0.23(+0.29%) |
Nov 12, 2014 | 78.80 | 79.21 | 78.69 | 78.99 | 691,533 | -0.09(-0.11%) |
Nov 11, 2014 | 78.82 | 79.37 | 78.69 | 79.08 | 609,237 | +0.21(+0.27%) |
Nov 10, 2014 | 77.92 | 78.92 | 77.58 | 78.87 | 919,160 | +0.86(+1.11%) |
Nov 07, 2014 | 78.77 | 78.92 | 77.71 | 78.00 | 2,273,330 | -0.96(-1.22%) |
Nov 06, 2014 | 78.71 | 79.14 | 78.52 | 78.96 | 1,146,222 | +0.47(+0.60%) |
Nov 05, 2014 | 78.49 | 78.68 | 78.18 | 78.49 | 2,417,599 | +0.33(+0.42%) |
Nov 04, 2014 | 77.48 | 78.22 | 77.39 | 78.16 | 1,206,451 | +0.71(+0.92%) |
Nov 03, 2014 | 77.90 | 78.30 | 77.35 | 77.45 | 1,391,926 | -0.61(-0.78%) |
Oct 31, 2014 | 78.37 | 78.66 | 77.97 | 78.05 | 1,444,248 | +0.44(+0.56%) |
Oct 30, 2014 | 76.85 | 77.80 | 76.83 | 77.62 | 1,542,151 | +0.32(+0.42%) |
Oct 29, 2014 | 76.90 | 77.36 | 76.71 | 77.30 | 1,529,541 | +0.44(+0.57%) |
Oct 28, 2014 | 75.81 | 76.91 | 75.72 | 76.86 | 1,579,260 | +1.61(+2.15%) |
Oct 27, 2014 | 75.06 | 75.10 | 75.10 | 75.25 | 879,818 | +0.14(+0.19%) |
Oct 24, 2014 | 74.27 | 75.29 | 74.27 | 75.10 | 750,748 | +0.62(+0.83%) |
Oct 23, 2014 | 74.44 | 74.84 | 74.10 | 74.49 | 1,348,604 | +0.86(+1.17%) |
Oct 22, 2014 | 73.35 | 74.05 | 73.21 | 73.62 | 1,741,365 | +0.37(+0.51%) |
Oct 21, 2014 | 72.71 | 73.63 | 72.71 | 73.25 | 1,798,382 | +1.02(+1.41%) |
Oct 20, 2014 | 71.18 | 72.26 | 71.15 | 72.23 | 1,714,570 | +0.64(+0.90%) |
Oct 17, 2014 | 70.80 | 72.11 | 70.77 | 71.59 | 3,417,505 | +0.96(+1.36%) |
Oct 16, 2014 | 70.08 | 71.33 | 69.87 | 70.63 | 2,854,955 | -0.25(-0.35%) |
Oct 15, 2014 | 70.96 | 71.31 | 69.44 | 70.88 | 3,343,783 | -1.03(-1.44%) |
Oct 14, 2014 | 72.81 | 73.44 | 71.77 | 71.91 | 3,032,936 | -0.52(-0.71%) |
Oct 13, 2014 | 72.76 | 73.41 | 72.40 | 72.43 | 2,254,663 | -0.61(-0.83%) |
Oct 10, 2014 | 73.66 | 74.57 | 73.03 | 73.03 | 1,500,599 | -0.91(-1.23%) |
Oct 09, 2014 | 74.97 | 75.57 | 73.90 | 73.94 | 1,502,175 | -1.28(-1.70%) |
Oct 08, 2014 | 73.65 | 75.22 | 73.50 | 75.22 | 2,084,878 | +1.70(+2.32%) |
Oct 07, 2014 | 74.17 | 74.26 | 73.47 | 73.52 | 1,694,480 | -1.12(-1.51%) |
Oct 06, 2014 | 74.14 | 74.99 | 74.09 | 74.64 | 1,544,849 | +1.06(+1.44%) |
Oct 03, 2014 | 73.46 | 73.80 | 73.24 | 73.58 | 1,608,451 | +0.69(+0.94%) |
Oct 02, 2014 | 72.32 | 73.19 | 72.16 | 72.89 | 1,521,115 | +0.37(+0.50%) |
Oct 01, 2014 | 72.26 | 72.78 | 71.50 | 72.53 | 2,766,909 | +0.52(+0.72%) |
Sep 30, 2014 | 72.64 | 72.78 | 72.00 | 72.01 | 1,070,445 | -0.69(-0.94%) |
Sep 29, 2014 | 72.07 | 72.74 | 71.99 | 72.70 | 1,144,477 | +0.02(+0.02%) |
Sep 26, 2014 | 72.35 | 72.98 | 72.20 | 72.68 | 1,433,670 | +0.51(+0.71%) |
Sep 25, 2014 | 72.98 | 72.99 | 71.90 | 72.16 | 2,369,925 | -0.80(-1.10%) |
Sep 24, 2014 | 72.56 | 73.12 | 72.24 | 72.96 | 974,801 | +0.55(+0.76%) |
Sep 23, 2014 | 72.39 | 72.65 | 72.18 | 72.41 | 1,716,567 | -0.56(-0.77%) |
Sep 22, 2014 | 73.36 | 73.60 | 72.90 | 72.97 | 1,173,512 | -0.62(-0.85%) |
Sep 19, 2014 | 75.02 | 75.17 | 73.52 | 73.60 | 3,033,321 | -1.09(-1.46%) |
Sep 18, 2014 | 75.03 | 75.15 | 74.33 | 74.69 | 2,325,292 | +0.12(+0.15%) |
Sep 17, 2014 | 74.70 | 75.08 | 74.39 | 74.57 | 1,184,720 | -0.11(-0.14%) |
Sep 16, 2014 | 74.25 | 74.88 | 73.48 | 74.68 | 1,038,042 | +0.59(+0.79%) |
Sep 15, 2014 | 74.08 | 74.39 | 73.77 | 74.09 | 637,837 | -0.05(-0.07%) |
Sep 12, 2014 | 74.79 | 74.94 | 73.93 | 74.15 | 999,512 | -0.69(-0.93%) |
Sep 11, 2014 | 74.26 | 74.88 | 74.12 | 74.84 | 922,418 | +0.29(+0.39%) |
Sep 10, 2014 | 74.66 | 74.68 | 74.35 | 74.55 | 1,082,732 | +0.14(+0.19%) |
Sep 09, 2014 | 74.87 | 75.00 | 74.33 | 74.40 | 848,341 | -0.46(-0.62%) |
Sep 08, 2014 | 74.69 | 74.94 | 74.55 | 74.87 | 1,089,342 | +0.12(+0.17%) |
Sep 05, 2014 | 73.99 | 74.78 | 73.64 | 74.74 | 819,757 | +0.71(+0.96%) |
Sep 04, 2014 | 74.36 | 74.90 | 73.84 | 74.03 | 998,391 | -0.16(-0.22%) |
Sep 03, 2014 | 74.18 | 74.39 | 73.93 | 74.19 | 1,132,642 | +0.35(+0.47%) |
Sep 02, 2014 | 74.28 | 74.01 | 73.52 | 73.84 | 1,207,936 | -0.17(-0.23%) |
Aug 29, 2014 | 73.59 | 74.01 | 74.01 | 74.01 | 1,279,038 | +0.57(+0.77%) |
Aug 28, 2014 | 72.96 | 73.47 | 72.75 | 73.44 | 860,309 | +0.30(+0.41%) |
Aug 27, 2014 | 73.51 | 73.60 | 72.97 | 73.14 | 667,083 | -0.46(-0.63%) |
Aug 26, 2014 | 73.31 | 73.31 | 72.93 | 73.60 | 1,993,927 | -0.07(-0.10%) |
Aug 25, 2014 | 73.24 | 73.73 | 73.17 | 73.68 | 1,198,746 | +0.70(+0.96%) |
Aug 22, 2014 | 73.54 | 73.65 | 72.88 | 72.97 | 1,099,738 | -0.68(-0.92%) |
Aug 21, 2014 | 72.65 | 73.69 | 72.58 | 73.65 | 1,471,684 | +0.90(+1.23%) |
Aug 20, 2014 | 72.53 | 72.85 | 72.23 | 72.75 | 933,894 | -0.08(-0.11%) |
Aug 19, 2014 | 72.18 | 72.87 | 72.17 | 72.83 | 1,062,748 | +0.59(+0.81%) |
Aug 18, 2014 | 72.01 | 72.29 | 71.72 | 72.24 | 836,697 | +0.76(+1.06%) |
Aug 15, 2014 | 72.16 | 72.16 | 70.92 | 71.49 | 1,021,187 | -0.40(-0.56%) |
Aug 14, 2014 | 71.86 | 72.30 | 71.56 | 71.89 | 1,230,250 | +0.15(+0.21%) |
Aug 13, 2014 | 71.06 | 71.78 | 70.97 | 71.74 | 1,834,190 | +1.03(+1.46%) |
Aug 12, 2014 | 71.05 | 71.09 | 70.57 | 70.71 | 1,624,094 | +0.04(+0.05%) |
Aug 11, 2014 | 71.19 | 71.19 | 70.61 | 70.67 | 832,453 | -0.23(-0.33%) |
Aug 08, 2014 | 70.63 | 71.03 | 70.10 | 70.90 | 1,276,019 | +0.50(+0.71%) |
Aug 07, 2014 | 70.98 | 71.19 | 70.16 | 70.41 | 2,072,087 | -0.51(-0.71%) |
Aug 06, 2014 | 70.53 | 71.25 | 70.53 | 70.91 | 1,583,242 | -0.15(-0.21%) |
Aug 05, 2014 | 71.31 | 71.74 | 70.85 | 71.06 | 1,509,021 | -0.52(-0.73%) |
Aug 04, 2014 | 71.07 | 71.75 | 70.84 | 71.59 | 1,320,932 | +0.52(+0.72%) |
Aug 01, 2014 | 70.81 | 71.30 | 70.21 | 71.07 | 2,166,531 | +0.20(+0.29%) |
Jul 31, 2014 | 71.20 | 71.55 | 70.81 | 70.87 | 2,251,079 | -0.57(-0.80%) |
Jul 30, 2014 | 71.44 | 71.77 | 71.15 | 71.44 | 1,388,602 | +0.17(+0.24%) |
Jul 29, 2014 | 71.20 | 71.63 | 71.02 | 71.27 | 1,736,106 | +0.12(+0.16%) |
Jul 28, 2014 | 71.54 | 71.54 | 70.89 | 71.15 | 2,259,257 | -0.31(-0.44%) |
Jul 25, 2014 | 71.82 | 72.05 | 71.17 | 71.46 | 1,947,712 | -0.31(-0.43%) |
Jul 24, 2014 | 72.74 | 72.74 | 71.56 | 71.77 | 4,648,122 | -0.91(-1.25%) |
Jul 23, 2014 | 73.08 | 73.21 | 72.51 | 72.68 | 1,608,785 | -0.07(-0.10%) |
Jul 22, 2014 | 72.80 | 73.19 | 72.52 | 72.75 | 1,251,561 | +0.27(+0.37%) |
Jul 21, 2014 | 72.75 | 73.04 | 72.15 | 72.48 | 1,644,475 | -0.51(-0.69%) |
Jul 18, 2014 | 72.97 | 73.60 | 71.96 | 72.99 | 1,589,022 | +0.40(+0.55%) |
Jul 17, 2014 | 72.68 | 73.55 | 72.11 | 72.59 | 2,107,246 | -0.52(-0.70%) |
Jul 16, 2014 | 73.95 | 73.95 | 72.97 | 73.11 | 1,458,169 | -0.40(-0.54%) |
Jul 15, 2014 | 72.72 | 74.45 | 72.72 | 73.51 | 2,011,933 | -0.63(-0.85%) |
Jul 14, 2014 | 74.98 | 75.06 | 73.94 | 74.14 | 1,387,630 | -0.51(-0.68%) |
Jul 11, 2014 | 74.24 | 74.67 | 74.15 | 74.64 | 633,425 | +0.30(+0.41%) |
Jul 10, 2014 | 74.08 | 74.55 | 73.45 | 74.34 | 1,225,516 | -0.27(-0.36%) |
Jul 09, 2014 | 74.71 | 74.88 | 74.20 | 74.61 | 1,071,403 | +0.04(+0.06%) |
Jul 08, 2014 | 75.93 | 75.93 | 74.49 | 74.56 | 1,493,001 | -1.45(-1.91%) |
Jul 07, 2014 | 76.13 | 76.32 | 75.51 | 76.01 | 888,851 | -0.06(-0.08%) |
Jul 03, 2014 | 75.98 | 76.07 | 76.07 | 76.07 | 499,098 | +0.20(+0.27%) |
Jul 02, 2014 | 75.71 | 76.05 | 75.42 | 75.87 | 735,374 | -0.09(-0.12%) |
Jul 01, 2014 | 75.51 | 76.30 | 75.27 | 75.96 | 1,326,395 | +1.05(+1.40%) |
Jun 30, 2014 | 74.71 | 75.06 | 74.54 | 74.91 | 1,786,095 | +0.31(+0.42%) |
Jun 27, 2014 | 75.04 | 75.38 | 74.46 | 74.60 | 1,848,504 | -0.57(-0.76%) |
Jun 26, 2014 | 75.72 | 75.72 | 75.11 | 75.17 | 1,220,109 | -0.52(-0.69%) |
Jun 25, 2014 | 75.78 | 75.82 | 75.32 | 75.69 | 1,168,837 | +0.68(+0.91%) |
Jun 24, 2014 | 75.31 | 75.77 | 74.94 | 75.01 | 784,424 | -0.47(-0.62%) |
Jun 23, 2014 | 76.02 | 76.35 | 75.37 | 75.47 | 1,006,118 | -0.73(-0.95%) |
Jun 20, 2014 | 76.34 | 76.95 | 76.14 | 76.20 | 2,393,509 | +0.39(+0.51%) |
Jun 19, 2014 | 74.89 | 75.84 | 74.89 | 75.81 | 1,466,631 | +1.07(+1.43%) |
Jun 18, 2014 | 73.93 | 74.78 | 73.93 | 74.74 | 1,056,872 | +0.56(+0.75%) |
Jun 17, 2014 | 74.55 | 74.74 | 74.06 | 74.18 | 1,302,023 | -0.72(-0.96%) |
Jun 16, 2014 | 74.54 | 76.59 | 74.33 | 74.90 | 2,641,799 | +1.04(+1.40%) |
Jun 13, 2014 | 74.38 | 74.39 | 73.72 | 73.86 | 1,103,774 | -0.30(-0.41%) |
Jun 12, 2014 | 75.09 | 75.09 | 73.93 | 74.16 | 1,738,618 | -0.87(-1.16%) |
Jun 11, 2014 | 75.49 | 75.49 | 74.76 | 75.03 | 1,106,595 | -0.30(-0.40%) |
Jun 10, 2014 | 75.90 | 75.90 | 75.21 | 75.33 | 1,133,262 | -0.41(-0.54%) |
Jun 06, 2014 | 75.92 | 76.23 | 75.48 | 75.74 | 1,489,322 | -0.19(-0.26%) |
Jun 05, 2014 | 75.65 | 76.09 | 75.46 | 75.94 | 1,224,304 | +0.22(+0.29%) |
Jun 04, 2014 | 75.58 | 76.20 | 75.32 | 75.71 | 2,652,386 | +0.06(+0.08%) |
Jun 03, 2014 | 75.00 | 75.92 | 74.71 | 75.65 | 1,906,211 | +0.56(+0.74%) |