Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.70 | 93.82 | 93.33 | 93.42 | 1,946,467 | +0.06(+0.07%) |
Jul 30, 2015 | 93.03 | 93.44 | 92.52 | 93.35 | 1,296,893 | +0.13(+0.14%) |
Jul 29, 2015 | 92.85 | 93.35 | 92.70 | 93.22 | 2,609,496 | +0.49(+0.52%) |
Jul 28, 2015 | 92.16 | 92.82 | 91.64 | 92.74 | 2,797,027 | +1.12(+1.22%) |
Jul 27, 2015 | 92.03 | 92.04 | 91.43 | 91.62 | 1,498,134 | -0.68(-0.73%) |
Jul 24, 2015 | 93.40 | 93.48 | 92.15 | 92.30 | 3,337,934 | -0.91(-0.97%) |
Jul 23, 2015 | 93.86 | 93.95 | 93.02 | 93.20 | 1,459,906 | -0.52(-0.56%) |
Jul 22, 2015 | 93.49 | 93.94 | 93.25 | 93.73 | 3,784,151 | -0.33(-0.35%) |
Jul 21, 2015 | 94.59 | 94.59 | 93.90 | 94.06 | 1,421,052 | -0.47(-0.49%) |
Jul 20, 2015 | 94.51 | 94.76 | 94.18 | 94.52 | 1,169,781 | +0.36(+0.38%) |
Jul 17, 2015 | 93.90 | 94.19 | 93.80 | 94.17 | 6,419,724 | +0.50(+0.54%) |
Jul 16, 2015 | 93.32 | 93.67 | 93.23 | 93.66 | 3,290,336 | +0.83(+0.90%) |
Jul 15, 2015 | 92.95 | 93.20 | 92.65 | 92.83 | 1,662,066 | -0.09(-0.10%) |
Jul 14, 2015 | 92.46 | 93.10 | 92.38 | 92.92 | 2,059,223 | +0.44(+0.48%) |
Jul 13, 2015 | 91.77 | 92.53 | 91.76 | 92.48 | 2,289,601 | +1.20(+1.31%) |
Jul 10, 2015 | 91.11 | 91.53 | 90.81 | 91.28 | 1,358,960 | +1.25(+1.38%) |
Jul 09, 2015 | 90.77 | 91.13 | 89.98 | 90.04 | 1,693,735 | +0.16(+0.18%) |
Jul 08, 2015 | 90.74 | 90.89 | 89.73 | 89.87 | 2,187,840 | -1.49(-1.63%) |
Jul 07, 2015 | 90.93 | 91.45 | 89.73 | 91.36 | 3,013,062 | +0.54(+0.59%) |
Jul 06, 2015 | 90.37 | 91.32 | 90.26 | 90.82 | 1,722,985 | -0.17(-0.19%) |
Jul 02, 2015 | 91.37 | 91.00 | 91.00 | 91.00 | 1,466,081 | -0.11(-0.12%) |
Jul 01, 2015 | 90.99 | 91.26 | 90.67 | 91.11 | 2,070,342 | +0.78(+0.86%) |
Jun 30, 2015 | 90.66 | 90.85 | 90.03 | 90.34 | 2,129,094 | +0.36(+0.40%) |
Jun 29, 2015 | 91.18 | 91.58 | 89.92 | 89.98 | 2,241,919 | -1.99(-2.16%) |
Jun 26, 2015 | 92.33 | 92.42 | 91.70 | 91.97 | 1,752,088 | -0.16(-0.17%) |
Jun 25, 2015 | 92.70 | 92.70 | 92.03 | 92.12 | 885,807 | -0.24(-0.26%) |
Jun 24, 2015 | 92.89 | 93.14 | 92.35 | 92.36 | 857,820 | -0.68(-0.74%) |
Jun 23, 2015 | 93.05 | 93.18 | 92.85 | 93.04 | 1,212,472 | +0.06(+0.07%) |
Jun 22, 2015 | 93.04 | 93.25 | 92.85 | 92.98 | 933,057 | +0.68(+0.73%) |
Jun 19, 2015 | 92.71 | 92.73 | 92.30 | 92.31 | 1,235,649 | -0.44(-0.47%) |
Jun 18, 2015 | 91.89 | 93.00 | 91.85 | 92.74 | 1,088,156 | +0.99(+1.08%) |
Jun 17, 2015 | 91.68 | 92.00 | 91.19 | 91.75 | 1,162,481 | +0.20(+0.22%) |
Jun 16, 2015 | 91.11 | 91.58 | 90.89 | 91.55 | 964,327 | +0.49(+0.54%) |
Jun 15, 2015 | 90.94 | 91.15 | 90.44 | 91.06 | 2,129,711 | -0.44(-0.48%) |
Jun 12, 2015 | 91.72 | 91.75 | 91.34 | 91.49 | 2,478,710 | -0.58(-0.63%) |
Jun 11, 2015 | 92.16 | 92.31 | 91.94 | 92.08 | 812,226 | +0.23(+0.25%) |
Jun 10, 2015 | 91.10 | 92.02 | 91.05 | 91.85 | 900,194 | +1.09(+1.20%) |
Jun 09, 2015 | 90.86 | 91.00 | 90.33 | 90.76 | 880,510 | -0.07(-0.08%) |
Jun 08, 2015 | 91.47 | 91.54 | 90.79 | 90.84 | 1,142,358 | -0.75(-0.82%) |
Jun 05, 2015 | 91.67 | 91.79 | 91.08 | 91.58 | 1,019,236 | -0.14(-0.15%) |
Jun 04, 2015 | 92.10 | 92.44 | 91.54 | 91.72 | 1,044,481 | -0.81(-0.88%) |
Jun 03, 2015 | 92.55 | 92.80 | 92.24 | 92.53 | 1,414,334 | +0.30(+0.33%) |
Jun 02, 2015 | 92.00 | 92.61 | 91.68 | 92.23 | 1,040,534 | +0.00(+0.00%) |
Jun 01, 2015 | 92.30 | 92.54 | 91.73 | 92.23 | 1,331,408 | +0.29(+0.32%) |
May 29, 2015 | 92.67 | 92.67 | 91.90 | 91.94 | 3,199,340 | -0.76(-0.82%) |
May 28, 2015 | 92.68 | 92.82 | 92.40 | 92.70 | 1,237,858 | -0.17(-0.19%) |
May 27, 2015 | 92.20 | 92.97 | 92.02 | 92.87 | 1,452,057 | +0.89(+0.97%) |
May 26, 2015 | 92.70 | 92.82 | 91.72 | 91.98 | 1,215,083 | -0.99(-1.06%) |
May 22, 2015 | 92.93 | 92.96 | 92.96 | 92.96 | 958,040 | -0.09(-0.10%) |
May 21, 2015 | 92.72 | 93.19 | 92.60 | 93.05 | 974,127 | +0.31(+0.33%) |
May 20, 2015 | 92.86 | 93.17 | 92.55 | 92.74 | 5,441,483 | -0.12(-0.13%) |
May 19, 2015 | 93.07 | 93.10 | 92.70 | 92.86 | 885,459 | -0.11(-0.12%) |
May 18, 2015 | 92.48 | 93.09 | 92.48 | 92.97 | 987,468 | +0.31(+0.33%) |
May 15, 2015 | 92.62 | 92.76 | 92.38 | 92.66 | 1,057,796 | +0.14(+0.15%) |
May 14, 2015 | 92.02 | 92.61 | 91.79 | 92.52 | 1,260,780 | +1.10(+1.21%) |
May 13, 2015 | 91.75 | 92.04 | 91.35 | 91.42 | 857,914 | -0.05(-0.05%) |
May 12, 2015 | 91.24 | 91.77 | 90.76 | 91.47 | 1,478,403 | -0.26(-0.28%) |
May 11, 2015 | 92.23 | 92.24 | 91.69 | 91.72 | 1,264,310 | -0.31(-0.34%) |
May 08, 2015 | 91.79 | 92.22 | 91.77 | 92.03 | 1,013,836 | +1.14(+1.25%) |
May 07, 2015 | 90.42 | 91.10 | 90.27 | 90.89 | 1,155,670 | +0.40(+0.44%) |
May 06, 2015 | 91.17 | 91.27 | 89.94 | 90.49 | 1,973,475 | -0.29(-0.32%) |
May 05, 2015 | 91.87 | 91.99 | 90.74 | 90.78 | 1,942,061 | -1.16(-1.26%) |
May 04, 2015 | 92.04 | 92.41 | 91.89 | 91.94 | 2,077,039 | +0.16(+0.17%) |
May 01, 2015 | 91.16 | 91.81 | 91.00 | 91.79 | 2,217,427 | +1.04(+1.15%) |
Apr 30, 2015 | 91.52 | 91.73 | 90.34 | 90.75 | 2,376,601 | -1.09(-1.18%) |
Apr 29, 2015 | 91.94 | 92.21 | 91.36 | 91.83 | 1,349,315 | -0.48(-0.52%) |
Apr 28, 2015 | 92.38 | 92.57 | 91.56 | 92.31 | 1,975,296 | -0.01(-0.01%) |
Apr 27, 2015 | 93.13 | 93.15 | 92.25 | 92.32 | 1,963,103 | -0.45(-0.48%) |
Apr 24, 2015 | 92.87 | 92.90 | 92.53 | 92.77 | 1,012,463 | +0.29(+0.32%) |
Apr 23, 2015 | 92.05 | 92.84 | 91.98 | 92.48 | 937,361 | +0.31(+0.34%) |
Apr 22, 2015 | 91.90 | 92.30 | 91.45 | 92.17 | 1,533,489 | +0.47(+0.52%) |
Apr 21, 2015 | 91.91 | 92.06 | 91.59 | 91.69 | 916,911 | +0.13(+0.14%) |
Apr 20, 2015 | 91.09 | 91.72 | 91.05 | 91.57 | 2,393,151 | +0.97(+1.07%) |
Apr 17, 2015 | 91.04 | 91.18 | 90.22 | 90.60 | 9,538,299 | -1.16(-1.26%) |
Apr 16, 2015 | 91.61 | 92.02 | 91.56 | 91.76 | 1,204,125 | -0.01(-0.01%) |
Apr 15, 2015 | 91.67 | 92.00 | 91.56 | 91.77 | 1,293,967 | +0.40(+0.44%) |
Apr 14, 2015 | 91.23 | 91.49 | 90.80 | 91.37 | 1,001,084 | +0.01(+0.01%) |
Apr 13, 2015 | 91.81 | 92.15 | 91.34 | 91.36 | 2,257,679 | -0.47(-0.52%) |
Apr 10, 2015 | 91.61 | 91.88 | 91.39 | 91.83 | 2,074,290 | +0.33(+0.36%) |
Apr 09, 2015 | 91.03 | 91.57 | 90.76 | 91.50 | 1,731,762 | +0.43(+0.47%) |
Apr 08, 2015 | 90.75 | 91.26 | 90.63 | 91.07 | 1,643,495 | +0.44(+0.48%) |
Apr 07, 2015 | 90.85 | 91.35 | 90.62 | 90.64 | 2,037,541 | -0.21(-0.23%) |
Apr 06, 2015 | 89.69 | 91.15 | 89.67 | 90.85 | 3,159,224 | +0.62(+0.69%) |
Apr 02, 2015 | 89.97 | 90.23 | 90.23 | 90.23 | 2,463,767 | +0.30(+0.33%) |
Apr 01, 2015 | 90.28 | 90.28 | 89.31 | 89.92 | 2,477,456 | -0.33(-0.36%) |
Mar 31, 2015 | 90.57 | 91.06 | 90.24 | 90.25 | 3,169,617 | -0.78(-0.86%) |
Mar 30, 2015 | 90.62 | 91.16 | 90.62 | 91.04 | 2,242,062 | +1.00(+1.11%) |
Mar 27, 2015 | 89.81 | 90.16 | 89.56 | 90.03 | 2,716,909 | +0.28(+0.32%) |
Mar 26, 2015 | 89.50 | 90.21 | 89.22 | 89.75 | 3,334,567 | -0.15(-0.16%) |
Mar 25, 2015 | 91.60 | 91.67 | 89.86 | 89.90 | 1,724,980 | -1.54(-1.68%) |
Mar 24, 2015 | 91.91 | 92.13 | 91.42 | 91.44 | 1,694,381 | -0.36(-0.40%) |
Mar 23, 2015 | 92.00 | 92.21 | 91.80 | 91.80 | 1,107,726 | -0.24(-0.26%) |
Mar 20, 2015 | 91.93 | 92.32 | 91.85 | 92.04 | 1,495,904 | +0.71(+0.78%) |
Mar 19, 2015 | 91.28 | 91.58 | 91.12 | 91.33 | 1,361,688 | -0.15(-0.17%) |
Mar 18, 2015 | 90.28 | 91.82 | 89.80 | 91.48 | 2,675,023 | +1.00(+1.11%) |
Mar 17, 2015 | 90.27 | 90.66 | 90.04 | 90.48 | 1,577,436 | -0.12(-0.13%) |
Mar 16, 2015 | 89.77 | 90.61 | 89.73 | 90.60 | 1,503,684 | +1.19(+1.33%) |
Mar 13, 2015 | 89.81 | 90.00 | 88.91 | 89.41 | 2,421,377 | -0.54(-0.60%) |
Mar 12, 2015 | 89.24 | 89.99 | 89.15 | 89.94 | 1,836,349 | +1.10(+1.24%) |
Mar 11, 2015 | 89.24 | 89.30 | 88.78 | 88.84 | 1,889,372 | -0.29(-0.33%) |
Mar 10, 2015 | 89.91 | 89.91 | 89.12 | 89.13 | 2,403,217 | -1.38(-1.53%) |
Mar 09, 2015 | 90.26 | 90.74 | 90.23 | 90.52 | 2,161,758 | +0.36(+0.40%) |
Mar 06, 2015 | 91.18 | 91.24 | 90.02 | 90.15 | 2,004,434 | -1.28(-1.40%) |
Mar 05, 2015 | 91.50 | 91.62 | 91.15 | 91.44 | 1,881,085 | +0.14(+0.15%) |
Mar 04, 2015 | 91.43 | 91.71 | 90.89 | 91.30 | 2,616,318 | -0.41(-0.45%) |
Mar 03, 2015 | 91.89 | 91.89 | 91.40 | 91.71 | 1,659,459 | -0.35(-0.38%) |
Mar 02, 2015 | 91.46 | 92.10 | 91.44 | 92.05 | 2,188,310 | +0.73(+0.80%) |
Feb 27, 2015 | 91.72 | 91.74 | 91.30 | 91.33 | 1,534,338 | -0.35(-0.39%) |
Feb 26, 2015 | 91.62 | 91.74 | 91.34 | 91.68 | 1,333,762 | +0.10(+0.11%) |
Feb 25, 2015 | 91.59 | 91.87 | 91.43 | 91.58 | 1,923,433 | +0.03(+0.03%) |
Feb 24, 2015 | 91.48 | 91.65 | 91.15 | 91.55 | 1,919,918 | +0.10(+0.11%) |
Feb 23, 2015 | 91.25 | 91.45 | 91.14 | 91.45 | 1,376,516 | +0.08(+0.09%) |
Feb 20, 2015 | 90.67 | 91.38 | 90.31 | 91.37 | 1,718,265 | +0.64(+0.70%) |
Feb 19, 2015 | 90.37 | 90.86 | 90.36 | 90.74 | 1,439,071 | +0.17(+0.19%) |
Feb 18, 2015 | 90.23 | 90.59 | 90.13 | 90.56 | 1,732,694 | +0.19(+0.21%) |
Feb 17, 2015 | 90.04 | 90.45 | 89.97 | 90.37 | 1,940,624 | +0.10(+0.11%) |
Feb 13, 2015 | 89.72 | 90.27 | 90.27 | 90.27 | 2,669,543 | +0.56(+0.63%) |
Feb 12, 2015 | 89.33 | 89.73 | 89.18 | 89.71 | 1,895,573 | +0.80(+0.90%) |
Feb 11, 2015 | 88.60 | 89.12 | 88.45 | 88.91 | 1,610,617 | +0.23(+0.26%) |
Feb 10, 2015 | 88.17 | 88.81 | 87.80 | 88.68 | 2,081,671 | +1.08(+1.24%) |
Feb 09, 2015 | 87.75 | 88.03 | 87.42 | 87.60 | 1,206,734 | -0.39(-0.44%) |
Feb 06, 2015 | 88.48 | 88.66 | 87.75 | 87.99 | 1,728,234 | -0.35(-0.40%) |
Feb 05, 2015 | 87.76 | 88.35 | 87.67 | 88.34 | 2,301,967 | +0.94(+1.07%) |
Feb 04, 2015 | 87.14 | 87.93 | 87.14 | 87.41 | 2,658,105 | -0.24(-0.27%) |
Feb 03, 2015 | 86.84 | 87.66 | 86.62 | 87.64 | 2,205,687 | +1.10(+1.27%) |
Feb 02, 2015 | 85.79 | 86.56 | 84.79 | 86.54 | 2,479,260 | +0.86(+1.01%) |
Jan 30, 2015 | 86.14 | 86.82 | 85.57 | 85.68 | 2,248,066 | -0.98(-1.13%) |
Jan 29, 2015 | 85.79 | 86.77 | 85.27 | 86.66 | 2,513,777 | +0.90(+1.05%) |
Jan 28, 2015 | 87.32 | 87.37 | 85.68 | 85.76 | 3,241,778 | -0.75(-0.86%) |
Jan 27, 2015 | 86.78 | 87.17 | 86.06 | 86.51 | 2,088,369 | -1.26(-1.44%) |
Jan 26, 2015 | 87.42 | 87.80 | 87.09 | 87.77 | 3,051,417 | +0.33(+0.37%) |
Jan 23, 2015 | 87.53 | 87.86 | 87.32 | 87.44 | 2,533,608 | -0.25(-0.29%) |
Jan 22, 2015 | 86.81 | 87.76 | 86.07 | 87.70 | 2,118,969 | +1.32(+1.53%) |
Jan 21, 2015 | 85.83 | 86.66 | 85.49 | 86.38 | 2,040,531 | +0.41(+0.48%) |
Jan 20, 2015 | 86.06 | 86.17 | 85.04 | 85.97 | 2,193,420 | +0.34(+0.39%) |
Jan 16, 2015 | 84.35 | 85.63 | 85.63 | 85.63 | 2,848,444 | +1.11(+1.31%) |
Jan 15, 2015 | 85.84 | 85.92 | 84.46 | 84.52 | 2,238,593 | -0.88(-1.03%) |
Jan 14, 2015 | 84.89 | 85.53 | 84.51 | 85.41 | 2,520,688 | -0.38(-0.45%) |
Jan 13, 2015 | 86.62 | 87.26 | 85.13 | 85.79 | 2,400,853 | -0.10(-0.12%) |
Jan 12, 2015 | 86.82 | 86.82 | 85.66 | 85.89 | 2,417,275 | -0.68(-0.79%) |
Jan 09, 2015 | 87.35 | 87.50 | 86.25 | 86.57 | 2,695,588 | -0.66(-0.76%) |
Jan 08, 2015 | 86.41 | 87.33 | 86.39 | 87.23 | 2,367,509 | +1.56(+1.83%) |
Jan 07, 2015 | 85.29 | 85.81 | 85.10 | 85.67 | 4,494,497 | +1.06(+1.26%) |
Jan 06, 2015 | 85.56 | 85.75 | 84.06 | 84.61 | 3,648,857 | -0.79(-0.93%) |
Jan 05, 2015 | 86.27 | 86.58 | 85.23 | 85.40 | 2,266,689 | -1.47(-1.70%) |
Jan 02, 2015 | 87.44 | 87.60 | 86.35 | 86.87 | 2,823,975 | -0.08(-0.09%) |
Dec 31, 2014 | 87.91 | 86.95 | 86.95 | 86.95 | 2,369,800 | -0.79(-0.90%) |
Dec 30, 2014 | 88.23 | 88.23 | 87.69 | 87.74 | 2,238,249 | -0.56(-0.64%) |
Dec 29, 2014 | 88.22 | 88.40 | 88.12 | 88.31 | 3,092,503 | +0.09(+0.10%) |
Dec 26, 2014 | 88.11 | 88.43 | 87.96 | 88.22 | 4,023,133 | +0.35(+0.40%) |
Dec 24, 2014 | 88.01 | 87.86 | 87.86 | 87.86 | 877,019 | +0.03(+0.04%) |
Dec 23, 2014 | 88.14 | 88.14 | 87.66 | 87.83 | 3,115,017 | +0.03(+0.03%) |
Dec 22, 2014 | 87.34 | 87.80 | 87.34 | 87.80 | 3,573,017 | +0.38(+0.44%) |
Dec 19, 2014 | 87.51 | 87.77 | 87.04 | 87.42 | 3,179,802 | +0.34(+0.40%) |
Dec 18, 2014 | 86.41 | 87.08 | 86.04 | 87.08 | 3,653,892 | +2.02(+2.38%) |
Dec 17, 2014 | 83.81 | 85.25 | 83.55 | 85.06 | 2,896,526 | +1.64(+1.97%) |
Dec 16, 2014 | 83.84 | 85.29 | 83.39 | 83.42 | 3,949,266 | -0.91(-1.07%) |
Dec 15, 2014 | 85.27 | 85.54 | 83.97 | 84.32 | 3,488,642 | -0.50(-0.59%) |
Dec 12, 2014 | 85.39 | 85.93 | 84.82 | 84.82 | 3,787,654 | -1.20(-1.39%) |
Dec 11, 2014 | 85.98 | 86.89 | 85.83 | 86.02 | 2,229,388 | +0.40(+0.47%) |
Dec 10, 2014 | 86.81 | 86.90 | 85.51 | 85.62 | 2,437,051 | -1.40(-1.61%) |
Dec 09, 2014 | 86.12 | 87.08 | 85.80 | 87.02 | 2,999,404 | +0.00(+0.00%) |
Dec 08, 2014 | 87.54 | 87.78 | 86.71 | 87.02 | 2,300,802 | -0.70(-0.80%) |
Dec 05, 2014 | 87.82 | 87.86 | 87.54 | 87.72 | 3,431,414 | +0.06(+0.07%) |
Dec 04, 2014 | 87.48 | 87.91 | 87.30 | 87.66 | 2,078,840 | -0.02(-0.02%) |
Dec 03, 2014 | 87.50 | 87.77 | 87.28 | 87.67 | 4,051,809 | +0.36(+0.42%) |
Dec 02, 2014 | 86.99 | 87.43 | 86.95 | 87.31 | 2,287,835 | +0.36(+0.42%) |
Dec 01, 2014 | 87.54 | 87.66 | 86.89 | 86.95 | 2,875,407 | -0.98(-1.11%) |
Nov 28, 2014 | 87.92 | 88.15 | 87.81 | 87.93 | 821,015 | +0.05(+0.06%) |
Nov 26, 2014 | 87.57 | 87.87 | 87.87 | 87.87 | 1,378,914 | +0.25(+0.29%) |
Nov 25, 2014 | 87.71 | 87.94 | 87.50 | 87.62 | 2,034,457 | -0.02(-0.02%) |
Nov 24, 2014 | 87.47 | 87.65 | 87.34 | 87.64 | 1,373,057 | +0.45(+0.52%) |
Nov 21, 2014 | 87.57 | 87.73 | 86.92 | 87.18 | 2,562,893 | +0.44(+0.51%) |
Nov 20, 2014 | 86.22 | 86.86 | 86.19 | 86.74 | 1,531,720 | +0.19(+0.22%) |
Nov 19, 2014 | 86.65 | 86.70 | 86.16 | 86.55 | 1,609,212 | -0.14(-0.17%) |
Nov 18, 2014 | 86.21 | 86.89 | 86.18 | 86.70 | 2,001,232 | +0.54(+0.63%) |
Nov 17, 2014 | 86.04 | 86.42 | 85.93 | 86.15 | 1,546,974 | -0.14(-0.16%) |
Nov 14, 2014 | 86.26 | 86.35 | 85.98 | 86.29 | 3,633,484 | +0.05(+0.05%) |
Nov 13, 2014 | 86.21 | 86.54 | 85.83 | 86.24 | 1,293,915 | +0.12(+0.14%) |
Nov 12, 2014 | 85.71 | 86.23 | 85.71 | 86.12 | 1,482,554 | +0.13(+0.15%) |
Nov 11, 2014 | 85.96 | 86.04 | 85.73 | 86.00 | 1,864,483 | +0.09(+0.11%) |
Nov 10, 2014 | 85.79 | 85.97 | 85.54 | 85.91 | 1,292,205 | +0.27(+0.32%) |
Nov 07, 2014 | 85.61 | 85.73 | 85.25 | 85.64 | 2,393,334 | +0.02(+0.02%) |
Nov 06, 2014 | 85.24 | 85.64 | 85.00 | 85.62 | 1,425,548 | +0.51(+0.60%) |
Nov 05, 2014 | 85.52 | 85.52 | 84.88 | 85.11 | 1,973,811 | +0.21(+0.25%) |
Nov 04, 2014 | 85.03 | 85.16 | 84.46 | 84.90 | 1,674,751 | -0.37(-0.44%) |
Nov 03, 2014 | 85.29 | 85.58 | 85.11 | 85.27 | 1,701,411 | +0.14(+0.17%) |
Oct 31, 2014 | 85.18 | 85.35 | 84.90 | 85.13 | 4,337,879 | +0.91(+1.08%) |
Oct 30, 2014 | 83.42 | 84.44 | 82.65 | 84.22 | 1,987,001 | +0.58(+0.69%) |
Oct 29, 2014 | 83.81 | 83.89 | 83.08 | 83.64 | 1,756,769 | -0.23(-0.27%) |
Oct 28, 2014 | 83.12 | 83.87 | 83.07 | 83.87 | 2,197,871 | +1.04(+1.26%) |
Oct 27, 2014 | 82.65 | 82.93 | 82.29 | 82.83 | 1,484,445 | -0.08(-0.10%) |
Oct 24, 2014 | 82.54 | 82.95 | 82.16 | 82.91 | 1,958,941 | +0.53(+0.65%) |
Oct 23, 2014 | 82.15 | 82.85 | 81.99 | 82.37 | 2,331,819 | +1.13(+1.39%) |
Oct 22, 2014 | 82.15 | 82.24 | 81.21 | 81.24 | 2,357,861 | -0.70(-0.85%) |
Oct 21, 2014 | 80.92 | 81.97 | 80.72 | 81.94 | 2,243,249 | +1.65(+2.05%) |
Oct 20, 2014 | 79.24 | 80.30 | 79.17 | 80.29 | 1,592,422 | +0.92(+1.15%) |
Oct 17, 2014 | 79.34 | 79.94 | 79.04 | 79.37 | 2,450,782 | +1.01(+1.28%) |
Oct 16, 2014 | 76.72 | 78.96 | 76.68 | 78.37 | 3,271,054 | +0.02(+0.02%) |
Oct 15, 2014 | 78.66 | 78.64 | 76.47 | 78.35 | 3,248,889 | -0.31(-0.39%) |
Oct 14, 2014 | 78.99 | 79.55 | 78.41 | 78.66 | 3,707,248 | +0.18(+0.23%) |
Oct 13, 2014 | 80.13 | 80.24 | 78.45 | 78.48 | 3,153,900 | -1.55(-1.94%) |
Oct 10, 2014 | 81.07 | 81.57 | 80.01 | 80.03 | 2,467,666 | -1.21(-1.48%) |
Oct 09, 2014 | 82.69 | 82.80 | 81.19 | 81.23 | 2,634,645 | -1.60(-1.94%) |
Oct 08, 2014 | 81.41 | 82.93 | 80.93 | 82.84 | 1,612,811 | +1.42(+1.75%) |
Oct 07, 2014 | 82.26 | 82.37 | 81.40 | 81.41 | 2,349,886 | -1.23(-1.49%) |
Oct 06, 2014 | 83.13 | 83.24 | 82.36 | 82.65 | 2,215,567 | -0.18(-0.22%) |
Oct 03, 2014 | 82.51 | 83.02 | 82.19 | 82.83 | 2,223,037 | +0.97(+1.18%) |
Oct 02, 2014 | 81.81 | 82.12 | 80.91 | 81.86 | 3,176,864 | +0.01(+0.01%) |
Oct 01, 2014 | 82.90 | 82.90 | 81.60 | 81.85 | 1,864,126 | -1.17(-1.41%) |
Sep 30, 2014 | 83.30 | 83.58 | 82.89 | 83.02 | 2,383,735 | -0.26(-0.32%) |
Sep 29, 2014 | 82.76 | 83.42 | 82.58 | 83.28 | 1,254,890 | -0.11(-0.13%) |
Sep 26, 2014 | 82.75 | 83.52 | 82.71 | 83.39 | 1,400,994 | +0.79(+0.95%) |
Sep 25, 2014 | 83.77 | 83.80 | 82.56 | 82.60 | 2,551,667 | -1.39(-1.65%) |
Sep 24, 2014 | 83.27 | 84.05 | 83.04 | 83.99 | 1,287,582 | +0.78(+0.94%) |
Sep 23, 2014 | 83.32 | 83.67 | 83.18 | 83.20 | 1,576,720 | -0.37(-0.44%) |
Sep 22, 2014 | 84.11 | 84.25 | 83.37 | 83.57 | 1,431,297 | -0.82(-0.97%) |
Sep 19, 2014 | 84.82 | 84.89 | 84.17 | 84.40 | 1,444,119 | -0.09(-0.11%) |
Sep 18, 2014 | 84.31 | 84.51 | 84.18 | 84.49 | 971,388 | +0.47(+0.56%) |
Sep 17, 2014 | 84.05 | 84.42 | 83.63 | 84.02 | 1,325,781 | +0.08(+0.10%) |
Sep 16, 2014 | 83.07 | 84.06 | 82.97 | 83.93 | 1,820,425 | +0.70(+0.85%) |
Sep 15, 2014 | 83.63 | 83.68 | 83.05 | 83.23 | 1,338,063 | -0.40(-0.48%) |
Sep 12, 2014 | 84.11 | 84.11 | 83.41 | 83.63 | 1,707,446 | -0.55(-0.65%) |
Sep 11, 2014 | 83.82 | 84.19 | 83.70 | 84.18 | 4,101,992 | +0.00(+0.00%) |
Sep 10, 2014 | 83.72 | 84.18 | 83.51 | 84.18 | 1,388,986 | +0.46(+0.55%) |
Sep 09, 2014 | 84.22 | 84.35 | 83.55 | 83.72 | 1,657,418 | -0.56(-0.66%) |
Sep 08, 2014 | 84.40 | 84.48 | 83.96 | 84.28 | 1,697,946 | -0.13(-0.15%) |
Sep 05, 2014 | 84.01 | 84.40 | 83.68 | 84.40 | 1,141,652 | +0.44(+0.53%) |
Sep 04, 2014 | 84.30 | 84.58 | 83.80 | 83.96 | 2,270,882 | -0.19(-0.23%) |
Sep 03, 2014 | 84.70 | 84.70 | 84.03 | 84.15 | 1,462,833 | -0.27(-0.32%) |
Sep 02, 2014 | 84.36 | 84.52 | 84.10 | 84.42 | 1,858,782 | +0.19(+0.23%) |
Aug 29, 2014 | 84.11 | 84.23 | 84.23 | 84.23 | 980,961 | +0.19(+0.23%) |
Aug 28, 2014 | 83.74 | 84.11 | 83.68 | 84.04 | 1,099,883 | -0.05(-0.06%) |
Aug 27, 2014 | 84.21 | 84.30 | 83.98 | 84.10 | 840,371 | -0.12(-0.14%) |
Aug 26, 2014 | 84.15 | 84.34 | 84.09 | 84.21 | 1,802,662 | +0.10(+0.12%) |
Aug 25, 2014 | 84.03 | 84.23 | 83.94 | 84.12 | 2,134,621 | +0.43(+0.52%) |
Aug 22, 2014 | 83.64 | 83.84 | 83.46 | 83.68 | 3,568,330 | +0.01(+0.01%) |
Aug 21, 2014 | 83.65 | 83.79 | 83.55 | 83.67 | 1,176,130 | +0.09(+0.11%) |
Aug 20, 2014 | 83.22 | 83.71 | 83.22 | 83.58 | 1,286,855 | +0.20(+0.24%) |
Aug 19, 2014 | 83.05 | 83.48 | 83.05 | 83.38 | 1,959,972 | +0.46(+0.56%) |
Aug 18, 2014 | 82.62 | 82.95 | 82.59 | 82.92 | 1,768,798 | +0.79(+0.96%) |
Aug 15, 2014 | 82.36 | 82.46 | 81.52 | 82.14 | 4,374,639 | +0.13(+0.15%) |
Aug 14, 2014 | 81.68 | 82.01 | 81.68 | 82.01 | 1,720,934 | +0.42(+0.52%) |
Aug 13, 2014 | 81.29 | 81.67 | 81.13 | 81.59 | 1,305,542 | +0.62(+0.77%) |
Aug 12, 2014 | 81.07 | 81.28 | 80.70 | 80.96 | 1,110,314 | -0.21(-0.26%) |
Aug 11, 2014 | 81.10 | 81.49 | 81.03 | 81.17 | 1,222,409 | +0.42(+0.51%) |
Aug 08, 2014 | 80.03 | 80.71 | 79.87 | 80.75 | 1,235,861 | +0.83(+1.04%) |
Aug 07, 2014 | 80.69 | 80.72 | 79.73 | 79.92 | 2,190,215 | -0.39(-0.48%) |
Aug 06, 2014 | 79.90 | 80.68 | 79.80 | 80.31 | 1,568,413 | +0.01(+0.01%) |
Aug 05, 2014 | 80.66 | 80.94 | 80.03 | 80.30 | 1,976,824 | -0.64(-0.79%) |
Aug 04, 2014 | 80.62 | 81.17 | 80.24 | 80.94 | 1,326,041 | +0.58(+0.72%) |