Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.72 | 81.13 | 80.42 | 80.74 | 1,955,136 | -0.18(-0.23%) |
Feb 26, 2015 | 81.25 | 81.41 | 80.76 | 80.92 | 1,844,048 | -0.18(-0.23%) |
Feb 25, 2015 | 81.25 | 81.52 | 80.91 | 81.10 | 1,612,518 | -0.17(-0.21%) |
Feb 24, 2015 | 81.55 | 81.71 | 80.99 | 81.27 | 2,105,584 | -0.44(-0.54%) |
Feb 23, 2015 | 81.72 | 81.91 | 81.34 | 81.72 | 2,488,615 | +0.02(+0.03%) |
Feb 20, 2015 | 81.25 | 81.72 | 80.55 | 81.69 | 1,983,908 | +0.22(+0.27%) |
Feb 19, 2015 | 82.13 | 82.13 | 81.23 | 81.47 | 1,439,175 | -0.77(-0.93%) |
Feb 18, 2015 | 81.87 | 82.34 | 81.60 | 82.24 | 1,171,961 | +0.32(+0.39%) |
Feb 17, 2015 | 81.58 | 82.22 | 81.07 | 81.92 | 2,087,739 | +0.20(+0.24%) |
Feb 13, 2015 | 80.99 | 81.72 | 81.72 | 81.72 | 2,260,275 | +0.60(+0.74%) |
Feb 12, 2015 | 80.45 | 81.32 | 80.31 | 81.12 | 1,859,619 | +0.65(+0.81%) |
Feb 11, 2015 | 80.72 | 80.87 | 79.86 | 80.47 | 1,856,293 | +0.06(+0.07%) |
Feb 10, 2015 | 80.12 | 80.57 | 79.65 | 80.41 | 1,833,370 | +0.74(+0.92%) |
Feb 09, 2015 | 80.06 | 80.21 | 79.28 | 79.68 | 2,728,914 | -0.61(-0.76%) |
Feb 06, 2015 | 80.86 | 80.90 | 79.90 | 80.29 | 2,181,001 | -0.71(-0.88%) |
Feb 05, 2015 | 81.07 | 81.48 | 80.88 | 81.00 | 2,742,063 | +0.12(+0.15%) |
Feb 04, 2015 | 81.39 | 81.68 | 80.71 | 80.88 | 2,396,689 | -0.23(-0.28%) |
Feb 03, 2015 | 81.34 | 81.34 | 80.32 | 81.11 | 2,476,380 | +0.04(+0.05%) |
Feb 02, 2015 | 79.47 | 81.17 | 79.19 | 81.07 | 2,948,955 | +1.58(+1.99%) |
Jan 30, 2015 | 80.49 | 80.99 | 79.45 | 79.48 | 3,932,956 | -1.66(-2.05%) |
Jan 29, 2015 | 80.88 | 81.57 | 80.38 | 81.15 | 3,659,327 | +0.43(+0.54%) |
Jan 28, 2015 | 81.99 | 82.29 | 80.48 | 80.71 | 3,215,981 | -0.80(-0.98%) |
Jan 27, 2015 | 80.36 | 81.92 | 79.75 | 81.51 | 4,844,747 | +0.63(+0.78%) |
Jan 26, 2015 | 81.84 | 81.86 | 80.53 | 80.88 | 5,833,081 | -1.33(-1.61%) |
Jan 23, 2015 | 83.56 | 84.66 | 81.84 | 82.20 | 7,222,915 | -5.40(-6.16%) |
Jan 22, 2015 | 86.88 | 87.62 | 86.26 | 87.60 | 2,514,813 | +1.02(+1.18%) |
Jan 21, 2015 | 86.24 | 86.69 | 85.45 | 86.57 | 2,072,635 | +0.04(+0.05%) |
Jan 20, 2015 | 86.85 | 86.87 | 85.72 | 86.53 | 2,293,304 | -0.09(-0.10%) |
Jan 16, 2015 | 85.70 | 86.73 | 85.33 | 86.62 | 1,776,540 | +1.05(+1.22%) |
Jan 15, 2015 | 85.57 | 86.10 | 85.32 | 85.57 | 1,488,159 | +0.00(+0.00%) |
Jan 14, 2015 | 85.13 | 85.58 | 84.60 | 85.57 | 1,938,788 | +0.11(+0.13%) |
Jan 13, 2015 | 85.68 | 86.43 | 84.99 | 85.46 | 1,759,303 | +0.24(+0.28%) |
Jan 12, 2015 | 85.48 | 85.75 | 84.77 | 85.23 | 1,603,725 | -0.13(-0.16%) |
Jan 09, 2015 | 86.15 | 86.28 | 85.05 | 85.36 | 1,657,065 | -0.77(-0.90%) |
Jan 08, 2015 | 84.72 | 86.13 | 84.72 | 86.13 | 2,863,169 | +1.78(+2.11%) |
Jan 07, 2015 | 84.45 | 84.55 | 83.68 | 84.35 | 1,968,645 | +0.58(+0.69%) |
Jan 06, 2015 | 84.59 | 85.02 | 83.62 | 83.77 | 2,386,463 | -0.82(-0.97%) |
Jan 05, 2015 | 85.33 | 85.83 | 84.48 | 84.59 | 2,182,699 | -0.49(-0.57%) |
Jan 02, 2015 | 84.85 | 85.38 | 84.67 | 85.07 | 1,744,749 | +0.01(+0.01%) |
Dec 31, 2014 | 86.15 | 85.06 | 85.06 | 85.06 | 2,018,506 | -1.33(-1.54%) |
Dec 30, 2014 | 86.14 | 86.94 | 86.14 | 86.40 | 1,843,254 | -0.07(-0.08%) |
Dec 29, 2014 | 86.88 | 87.06 | 86.27 | 86.46 | 1,856,466 | -0.62(-0.71%) |
Dec 26, 2014 | 86.74 | 87.49 | 86.74 | 87.08 | 1,345,098 | +0.38(+0.43%) |
Dec 24, 2014 | 87.21 | 86.71 | 86.71 | 86.71 | 1,357,170 | -0.15(-0.18%) |
Dec 23, 2014 | 86.12 | 87.29 | 85.87 | 86.86 | 2,740,921 | +1.13(+1.31%) |
Dec 22, 2014 | 85.49 | 85.92 | 85.06 | 85.73 | 2,058,103 | +0.45(+0.53%) |
Dec 19, 2014 | 85.29 | 85.68 | 84.56 | 85.29 | 4,157,102 | +0.32(+0.37%) |
Dec 18, 2014 | 84.56 | 84.97 | 83.89 | 84.97 | 3,149,054 | +1.14(+1.36%) |
Dec 17, 2014 | 83.09 | 84.10 | 82.65 | 83.83 | 2,531,571 | +1.07(+1.30%) |
Dec 16, 2014 | 82.62 | 84.14 | 82.36 | 82.75 | 2,461,565 | +0.04(+0.04%) |
Dec 15, 2014 | 82.94 | 83.86 | 82.41 | 82.72 | 2,350,295 | -0.24(-0.29%) |
Dec 12, 2014 | 83.31 | 84.31 | 82.94 | 82.96 | 2,281,819 | -1.00(-1.19%) |
Dec 11, 2014 | 83.42 | 84.47 | 83.30 | 83.96 | 1,922,406 | +0.64(+0.77%) |
Dec 10, 2014 | 83.84 | 84.31 | 83.25 | 83.32 | 2,018,502 | -0.39(-0.47%) |
Dec 09, 2014 | 83.28 | 84.02 | 83.22 | 83.71 | 2,297,876 | -0.31(-0.37%) |
Dec 08, 2014 | 83.98 | 84.53 | 83.79 | 84.02 | 2,633,135 | +0.06(+0.07%) |
Dec 05, 2014 | 84.28 | 84.45 | 83.71 | 83.96 | 2,742,447 | -0.41(-0.49%) |
Dec 04, 2014 | 84.67 | 84.91 | 83.97 | 84.37 | 2,348,175 | -0.07(-0.09%) |
Dec 03, 2014 | 84.72 | 84.81 | 83.82 | 84.45 | 3,879,651 | -0.50(-0.59%) |
Dec 02, 2014 | 84.57 | 85.22 | 84.20 | 84.95 | 2,353,676 | +0.23(+0.27%) |
Dec 01, 2014 | 84.50 | 85.31 | 84.47 | 84.72 | 2,141,036 | -0.50(-0.58%) |
Nov 28, 2014 | 83.81 | 85.36 | 83.76 | 85.22 | 1,817,976 | +1.78(+2.13%) |
Nov 26, 2014 | 83.07 | 83.44 | 83.44 | 83.44 | 1,777,905 | +0.23(+0.28%) |
Nov 25, 2014 | 82.78 | 83.37 | 82.62 | 83.21 | 2,179,351 | +0.60(+0.73%) |
Nov 24, 2014 | 83.19 | 83.19 | 82.38 | 82.61 | 2,603,841 | -0.43(-0.52%) |
Nov 21, 2014 | 83.21 | 83.38 | 82.74 | 83.04 | 2,579,142 | +0.64(+0.78%) |
Nov 20, 2014 | 82.73 | 82.93 | 82.31 | 82.40 | 2,604,598 | -0.81(-0.98%) |
Nov 19, 2014 | 82.83 | 83.32 | 82.48 | 83.21 | 1,679,135 | +0.18(+0.21%) |
Nov 18, 2014 | 83.19 | 83.19 | 82.64 | 83.03 | 1,989,671 | -0.04(-0.04%) |
Nov 17, 2014 | 82.34 | 83.32 | 82.34 | 83.07 | 2,416,463 | +0.73(+0.89%) |
Nov 14, 2014 | 83.39 | 83.50 | 82.26 | 82.34 | 2,245,958 | -1.04(-1.24%) |
Nov 13, 2014 | 83.11 | 83.66 | 82.64 | 83.38 | 2,931,057 | +0.50(+0.61%) |
Nov 12, 2014 | 82.58 | 83.10 | 82.30 | 82.87 | 1,916,801 | +0.01(+0.01%) |
Nov 11, 2014 | 83.17 | 83.24 | 82.63 | 82.86 | 1,790,308 | -0.40(-0.48%) |
Nov 10, 2014 | 82.62 | 83.27 | 82.34 | 83.27 | 1,816,082 | +0.50(+0.60%) |
Nov 07, 2014 | 82.37 | 82.79 | 82.02 | 82.77 | 2,788,512 | +0.14(+0.17%) |
Nov 06, 2014 | 82.37 | 82.88 | 82.05 | 82.63 | 2,473,806 | +0.56(+0.69%) |
Nov 05, 2014 | 83.43 | 83.43 | 81.41 | 82.07 | 3,474,826 | -0.64(-0.78%) |
Nov 04, 2014 | 81.23 | 82.82 | 81.23 | 82.71 | 4,183,034 | +1.32(+1.62%) |
Nov 03, 2014 | 79.99 | 81.41 | 79.72 | 81.39 | 3,144,905 | +1.32(+1.64%) |
Oct 31, 2014 | 79.88 | 80.46 | 79.72 | 80.08 | 2,631,499 | +0.46(+0.57%) |
Oct 30, 2014 | 78.87 | 79.81 | 78.87 | 79.62 | 1,581,189 | +0.13(+0.16%) |
Oct 29, 2014 | 79.81 | 79.90 | 78.94 | 79.50 | 1,768,591 | -0.20(-0.25%) |
Oct 28, 2014 | 79.66 | 79.79 | 79.12 | 79.70 | 1,926,887 | +0.31(+0.39%) |
Oct 27, 2014 | 79.26 | 79.26 | 79.22 | 79.39 | 1,549,201 | +0.13(+0.17%) |
Oct 24, 2014 | 78.95 | 79.50 | 78.74 | 79.26 | 1,741,884 | +0.76(+0.97%) |
Oct 23, 2014 | 79.29 | 79.29 | 77.98 | 78.49 | 2,519,035 | -0.45(-0.57%) |
Oct 22, 2014 | 78.28 | 79.53 | 78.17 | 78.94 | 3,255,462 | +1.00(+1.28%) |
Oct 21, 2014 | 76.46 | 78.03 | 75.45 | 77.95 | 2,920,853 | +2.24(+2.95%) |
Oct 20, 2014 | 74.43 | 75.73 | 74.43 | 75.71 | 2,357,591 | +1.25(+1.68%) |
Oct 17, 2014 | 74.23 | 74.59 | 73.43 | 74.47 | 3,371,414 | +0.85(+1.16%) |
Oct 16, 2014 | 73.01 | 74.15 | 72.80 | 73.61 | 2,674,892 | -0.26(-0.35%) |
Oct 15, 2014 | 74.17 | 75.24 | 73.05 | 73.87 | 3,876,177 | -0.70(-0.94%) |
Oct 14, 2014 | 74.88 | 75.00 | 74.25 | 74.57 | 2,439,259 | -0.13(-0.18%) |
Oct 13, 2014 | 75.95 | 76.06 | 74.67 | 74.70 | 2,375,186 | -1.28(-1.69%) |
Oct 10, 2014 | 76.13 | 76.71 | 75.99 | 75.99 | 2,017,229 | -0.01(-0.02%) |
Oct 09, 2014 | 76.43 | 76.94 | 75.75 | 76.00 | 2,306,376 | -0.53(-0.70%) |
Oct 08, 2014 | 75.16 | 76.56 | 75.05 | 76.53 | 3,047,348 | +1.57(+2.09%) |
Oct 07, 2014 | 74.65 | 75.61 | 74.52 | 74.96 | 2,344,673 | +0.10(+0.13%) |
Oct 06, 2014 | 75.48 | 75.68 | 74.41 | 74.86 | 2,609,160 | -0.61(-0.81%) |
Oct 03, 2014 | 75.29 | 75.71 | 75.03 | 75.47 | 2,409,341 | +0.62(+0.83%) |
Oct 02, 2014 | 74.98 | 75.57 | 74.75 | 74.85 | 2,015,073 | +0.04(+0.06%) |
Oct 01, 2014 | 75.00 | 75.54 | 74.72 | 74.81 | 2,233,277 | -0.57(-0.76%) |
Sep 30, 2014 | 75.62 | 75.66 | 75.13 | 75.38 | 2,094,575 | -0.24(-0.31%) |
Sep 29, 2014 | 75.17 | 75.70 | 75.04 | 75.62 | 1,643,391 | +0.04(+0.06%) |
Sep 26, 2014 | 75.01 | 75.71 | 74.89 | 75.58 | 1,717,929 | +0.46(+0.61%) |
Sep 25, 2014 | 75.80 | 75.86 | 75.07 | 75.12 | 2,305,712 | -1.16(-1.52%) |
Sep 24, 2014 | 74.61 | 76.36 | 74.61 | 76.29 | 3,246,241 | +1.67(+2.24%) |
Sep 23, 2014 | 75.36 | 75.46 | 74.61 | 74.61 | 1,914,310 | -0.84(-1.11%) |
Sep 22, 2014 | 75.00 | 75.74 | 74.98 | 75.45 | 2,600,029 | +0.52(+0.69%) |
Sep 19, 2014 | 75.05 | 75.12 | 74.77 | 74.93 | 2,594,233 | +0.15(+0.20%) |
Sep 18, 2014 | 74.91 | 74.99 | 74.63 | 74.79 | 1,420,547 | +0.00(+0.00%) |
Sep 17, 2014 | 74.98 | 75.25 | 74.70 | 74.79 | 1,953,990 | -0.09(-0.12%) |
Sep 16, 2014 | 75.26 | 75.26 | 74.40 | 74.88 | 2,332,839 | +0.32(+0.43%) |
Sep 15, 2014 | 74.30 | 74.68 | 74.17 | 74.56 | 2,277,295 | +0.26(+0.35%) |
Sep 12, 2014 | 75.03 | 75.03 | 73.96 | 74.30 | 1,747,867 | -0.73(-0.97%) |
Sep 11, 2014 | 74.91 | 75.08 | 74.63 | 75.03 | 2,031,457 | +0.12(+0.16%) |
Sep 10, 2014 | 75.03 | 75.05 | 74.57 | 74.91 | 2,118,905 | +0.03(+0.04%) |
Sep 09, 2014 | 74.97 | 75.12 | 74.47 | 74.88 | 2,823,923 | -0.09(-0.12%) |
Sep 08, 2014 | 75.12 | 75.47 | 74.81 | 74.97 | 1,704,717 | -0.36(-0.48%) |
Sep 05, 2014 | 75.43 | 75.61 | 75.23 | 75.33 | 2,465,188 | -0.03(-0.04%) |
Sep 04, 2014 | 75.44 | 75.63 | 75.22 | 75.36 | 1,980,145 | -0.01(-0.01%) |
Sep 03, 2014 | 75.48 | 75.64 | 75.31 | 75.37 | 1,839,662 | +0.27(+0.36%) |
Sep 02, 2014 | 75.21 | 75.49 | 74.78 | 75.10 | 2,601,357 | +0.00(+0.00%) |
Aug 29, 2014 | 75.44 | 75.10 | 75.10 | 75.10 | 2,040,176 | -0.10(-0.13%) |
Aug 28, 2014 | 75.62 | 75.62 | 75.12 | 75.19 | 1,550,794 | -0.54(-0.72%) |
Aug 27, 2014 | 75.10 | 75.74 | 75.10 | 75.74 | 2,439,238 | +0.55(+0.73%) |
Aug 26, 2014 | 75.93 | 76.20 | 75.18 | 75.19 | 1,915,211 | -0.75(-0.99%) |
Aug 25, 2014 | 75.95 | 76.25 | 75.66 | 75.94 | 1,477,192 | +0.31(+0.40%) |
Aug 22, 2014 | 76.01 | 76.11 | 75.60 | 75.63 | 1,214,367 | -0.29(-0.38%) |
Aug 21, 2014 | 75.62 | 76.14 | 75.55 | 75.92 | 1,501,495 | +0.42(+0.56%) |
Aug 20, 2014 | 75.20 | 75.55 | 75.13 | 75.49 | 1,201,211 | +0.08(+0.10%) |
Aug 19, 2014 | 75.70 | 75.74 | 75.37 | 75.42 | 1,255,692 | -0.13(-0.17%) |
Aug 18, 2014 | 75.31 | 75.67 | 75.18 | 75.54 | 1,854,810 | +0.64(+0.85%) |
Aug 15, 2014 | 75.42 | 75.44 | 74.62 | 74.90 | 1,748,798 | -0.25(-0.33%) |
Aug 14, 2014 | 74.92 | 75.26 | 74.91 | 75.15 | 1,329,820 | +0.10(+0.13%) |
Aug 13, 2014 | 75.17 | 75.49 | 74.88 | 75.05 | 1,581,392 | +0.22(+0.30%) |
Aug 12, 2014 | 75.01 | 75.10 | 74.60 | 74.83 | 1,492,622 | -0.31(-0.41%) |
Aug 11, 2014 | 75.14 | 75.45 | 74.61 | 75.14 | 1,973,329 | +0.52(+0.70%) |
Aug 08, 2014 | 73.92 | 74.39 | 73.55 | 74.62 | 1,993,740 | +0.79(+1.06%) |
Aug 07, 2014 | 74.30 | 74.55 | 73.65 | 73.83 | 2,206,932 | -0.37(-0.50%) |
Aug 06, 2014 | 72.62 | 74.25 | 72.56 | 74.20 | 3,769,348 | +1.45(+2.00%) |
Aug 05, 2014 | 72.82 | 73.18 | 72.45 | 72.75 | 2,013,099 | -0.42(-0.58%) |
Aug 04, 2014 | 73.23 | 73.30 | 72.72 | 73.17 | 3,125,211 | +0.23(+0.31%) |
Aug 01, 2014 | 72.02 | 73.39 | 71.97 | 72.94 | 3,873,734 | +0.72(+0.99%) |
Jul 31, 2014 | 72.91 | 74.17 | 72.21 | 72.22 | 3,090,454 | -1.55(-2.10%) |
Jul 30, 2014 | 74.66 | 74.78 | 73.31 | 73.77 | 3,642,512 | -0.69(-0.92%) |
Jul 29, 2014 | 75.30 | 75.35 | 74.46 | 74.46 | 2,389,347 | -0.85(-1.13%) |
Jul 28, 2014 | 75.35 | 75.62 | 74.94 | 75.31 | 1,606,412 | -0.15(-0.20%) |
Jul 25, 2014 | 76.10 | 76.22 | 75.44 | 75.46 | 2,126,365 | -0.67(-0.88%) |
Jul 24, 2014 | 76.20 | 76.46 | 76.08 | 76.13 | 2,932,483 | -0.01(-0.01%) |
Jul 23, 2014 | 76.11 | 76.52 | 75.84 | 76.14 | 3,369,896 | +0.46(+0.61%) |
Jul 22, 2014 | 77.12 | 77.32 | 75.65 | 75.68 | 6,058,587 | -2.41(-3.09%) |
Jul 21, 2014 | 78.59 | 78.68 | 77.91 | 78.09 | 3,335,122 | -0.68(-0.87%) |
Jul 18, 2014 | 78.61 | 78.79 | 78.12 | 78.77 | 1,975,034 | +0.43(+0.55%) |
Jul 17, 2014 | 79.09 | 79.28 | 78.30 | 78.34 | 1,875,521 | -1.09(-1.37%) |
Jul 16, 2014 | 79.34 | 79.58 | 78.93 | 79.43 | 2,061,548 | +0.31(+0.40%) |
Jul 15, 2014 | 78.86 | 79.25 | 78.66 | 79.12 | 2,322,346 | +0.54(+0.68%) |
Jul 14, 2014 | 78.62 | 79.06 | 78.54 | 78.59 | 1,754,816 | +0.29(+0.36%) |
Jul 11, 2014 | 78.36 | 78.42 | 78.14 | 78.30 | 1,159,835 | -0.14(-0.18%) |
Jul 10, 2014 | 78.20 | 78.61 | 78.17 | 78.44 | 1,317,886 | -0.17(-0.22%) |
Jul 09, 2014 | 78.22 | 78.73 | 78.22 | 78.61 | 1,530,658 | +0.40(+0.51%) |
Jul 08, 2014 | 77.86 | 78.38 | 77.65 | 78.22 | 1,617,076 | +0.24(+0.31%) |
Jul 07, 2014 | 77.79 | 78.05 | 77.63 | 77.97 | 1,154,585 | +0.18(+0.23%) |
Jul 03, 2014 | 77.27 | 77.79 | 77.79 | 77.79 | 1,289,168 | +0.31(+0.39%) |
Jul 02, 2014 | 77.59 | 77.82 | 77.36 | 77.49 | 1,279,106 | -0.06(-0.07%) |
Jul 01, 2014 | 77.06 | 77.75 | 76.79 | 77.54 | 1,650,962 | +0.21(+0.27%) |
Jun 30, 2014 | 77.55 | 77.95 | 77.19 | 77.33 | 1,729,786 | -0.10(-0.13%) |
Jun 27, 2014 | 77.08 | 77.62 | 76.76 | 77.44 | 1,790,845 | +0.36(+0.47%) |
Jun 26, 2014 | 77.36 | 77.36 | 76.66 | 77.08 | 1,468,788 | -0.38(-0.49%) |
Jun 25, 2014 | 77.47 | 77.64 | 77.22 | 77.46 | 1,490,233 | -0.13(-0.17%) |
Jun 24, 2014 | 77.59 | 77.80 | 77.33 | 77.59 | 1,462,853 | -0.22(-0.29%) |
Jun 23, 2014 | 78.38 | 78.38 | 77.65 | 77.81 | 1,442,039 | -0.52(-0.67%) |
Jun 20, 2014 | 79.22 | 79.22 | 78.00 | 78.34 | 3,580,929 | -0.31(-0.40%) |
Jun 19, 2014 | 77.85 | 78.72 | 77.76 | 78.65 | 2,024,307 | +0.76(+0.98%) |
Jun 18, 2014 | 77.15 | 77.89 | 76.89 | 77.88 | 1,741,507 | +0.63(+0.82%) |
Jun 17, 2014 | 77.07 | 77.47 | 76.76 | 77.25 | 1,409,968 | +0.11(+0.14%) |
Jun 16, 2014 | 76.76 | 77.46 | 76.57 | 77.14 | 1,546,600 | +0.19(+0.25%) |
Jun 13, 2014 | 76.60 | 77.18 | 76.38 | 76.95 | 1,480,634 | +0.37(+0.48%) |
Jun 12, 2014 | 77.02 | 77.12 | 76.25 | 76.58 | 1,705,326 | -0.67(-0.86%) |
Jun 11, 2014 | 77.38 | 77.58 | 77.05 | 77.24 | 1,168,981 | -0.31(-0.39%) |
Jun 10, 2014 | 77.64 | 77.92 | 77.39 | 77.55 | 1,379,322 | -0.09(-0.12%) |
Jun 06, 2014 | 77.40 | 77.75 | 77.20 | 77.64 | 1,625,105 | +0.39(+0.50%) |
Jun 05, 2014 | 77.47 | 77.57 | 76.95 | 77.25 | 1,775,389 | -0.18(-0.23%) |
Jun 04, 2014 | 76.74 | 77.50 | 76.49 | 77.43 | 2,246,476 | +0.76(+1.00%) |
Jun 03, 2014 | 77.23 | 77.45 | 76.64 | 76.67 | 1,724,431 | -0.68(-0.87%) |
Jun 02, 2014 | 77.52 | 77.54 | 77.16 | 77.34 | 1,332,590 | -0.19(-0.24%) |
May 30, 2014 | 76.65 | 77.63 | 76.65 | 77.53 | 2,249,002 | +0.75(+0.98%) |
May 29, 2014 | 76.54 | 76.83 | 76.31 | 76.78 | 1,438,542 | +0.50(+0.65%) |
May 28, 2014 | 76.45 | 76.54 | 76.08 | 76.28 | 1,463,784 | -0.01(-0.02%) |
May 27, 2014 | 76.53 | 76.61 | 76.24 | 76.29 | 1,809,255 | -0.12(-0.15%) |
May 23, 2014 | 75.98 | 76.41 | 76.41 | 76.41 | 1,265,369 | +0.35(+0.46%) |
May 22, 2014 | 75.85 | 76.16 | 75.71 | 76.06 | 792,089 | +0.14(+0.18%) |
May 21, 2014 | 75.72 | 76.04 | 75.45 | 75.92 | 1,568,834 | +0.32(+0.42%) |
May 20, 2014 | 75.62 | 76.23 | 75.58 | 75.60 | 1,925,366 | -0.11(-0.15%) |
May 19, 2014 | 75.88 | 76.11 | 75.37 | 75.72 | 2,949,374 | -0.92(-1.21%) |
May 16, 2014 | 76.10 | 76.81 | 75.99 | 76.64 | 1,772,582 | +0.22(+0.29%) |
May 15, 2014 | 76.50 | 76.87 | 76.26 | 76.42 | 1,740,516 | -0.19(-0.25%) |
May 14, 2014 | 76.72 | 77.13 | 76.52 | 76.61 | 1,277,528 | -0.18(-0.23%) |
May 13, 2014 | 76.32 | 76.83 | 76.17 | 76.79 | 1,719,604 | +0.75(+0.98%) |
May 12, 2014 | 76.60 | 76.69 | 75.92 | 76.05 | 2,116,280 | -0.42(-0.55%) |
May 09, 2014 | 76.41 | 76.65 | 76.35 | 76.47 | 1,859,002 | +0.07(+0.09%) |
May 08, 2014 | 76.34 | 76.70 | 76.25 | 76.40 | 1,829,281 | -0.17(-0.22%) |
May 07, 2014 | 76.16 | 76.83 | 75.98 | 76.56 | 2,354,302 | +0.75(+0.99%) |
May 06, 2014 | 76.07 | 76.38 | 75.77 | 75.81 | 2,094,249 | -0.26(-0.34%) |
May 05, 2014 | 76.20 | 76.41 | 76.01 | 76.07 | 1,741,245 | -0.55(-0.72%) |
May 02, 2014 | 76.60 | 76.94 | 76.42 | 76.62 | 1,837,478 | -0.14(-0.18%) |
May 01, 2014 | 77.16 | 77.35 | 76.32 | 76.76 | 2,526,793 | -0.70(-0.91%) |
Apr 30, 2014 | 76.67 | 77.63 | 76.62 | 77.46 | 2,925,786 | +0.79(+1.03%) |
Apr 29, 2014 | 76.67 | 77.39 | 76.55 | 76.67 | 2,697,634 | -0.08(-0.11%) |
Apr 28, 2014 | 75.68 | 76.94 | 75.57 | 76.76 | 4,082,324 | +1.37(+1.82%) |
Apr 25, 2014 | 75.26 | 75.56 | 75.06 | 75.38 | 2,655,003 | +0.14(+0.19%) |
Apr 24, 2014 | 75.09 | 75.61 | 74.92 | 75.24 | 2,709,668 | +0.22(+0.29%) |
Apr 23, 2014 | 74.90 | 75.24 | 74.58 | 75.02 | 3,405,488 | +0.21(+0.29%) |
Apr 22, 2014 | 76.76 | 76.80 | 74.54 | 74.80 | 6,488,742 | -1.75(-2.29%) |
Apr 21, 2014 | 75.24 | 77.63 | 75.22 | 76.56 | 4,077,657 | -1.10(-1.42%) |
Apr 17, 2014 | 77.35 | 77.66 | 77.66 | 77.66 | 4,365,903 | +0.09(+0.12%) |
Apr 16, 2014 | 76.75 | 77.67 | 76.67 | 77.57 | 2,702,177 | +1.28(+1.68%) |
Apr 15, 2014 | 76.41 | 76.57 | 76.00 | 76.29 | 3,126,659 | +0.13(+0.17%) |
Apr 14, 2014 | 76.02 | 76.32 | 75.83 | 76.16 | 2,322,450 | +0.42(+0.56%) |
Apr 11, 2014 | 76.56 | 77.03 | 75.69 | 75.74 | 3,023,667 | -0.91(-1.19%) |
Apr 10, 2014 | 76.81 | 77.82 | 76.65 | 76.65 | 3,620,002 | -0.11(-0.14%) |
Apr 09, 2014 | 76.61 | 77.24 | 76.41 | 76.76 | 3,277,219 | +0.34(+0.44%) |
Apr 08, 2014 | 75.87 | 76.56 | 75.78 | 76.42 | 2,637,270 | +0.43(+0.57%) |
Apr 07, 2014 | 75.76 | 76.74 | 75.58 | 75.98 | 3,109,203 | +0.23(+0.31%) |
Apr 04, 2014 | 76.02 | 76.67 | 75.63 | 75.75 | 2,589,247 | +0.01(+0.02%) |
Apr 03, 2014 | 75.87 | 76.16 | 75.59 | 75.74 | 2,221,606 | +0.17(+0.23%) |
Apr 02, 2014 | 76.03 | 76.18 | 75.29 | 75.56 | 2,794,461 | -0.07(-0.09%) |
Apr 01, 2014 | 75.76 | 76.00 | 74.91 | 75.63 | 2,936,662 | -0.45(-0.59%) |
Mar 31, 2014 | 76.16 | 76.23 | 75.62 | 76.08 | 2,931,216 | +0.30(+0.39%) |
Mar 28, 2014 | 76.22 | 76.22 | 75.49 | 75.78 | 2,649,713 | +0.12(+0.16%) |
Mar 27, 2014 | 76.51 | 76.74 | 75.65 | 75.66 | 2,995,669 | -0.69(-0.90%) |
Mar 26, 2014 | 76.32 | 76.81 | 76.17 | 76.35 | 2,753,005 | +0.06(+0.07%) |
Mar 25, 2014 | 76.35 | 76.81 | 76.06 | 76.29 | 2,881,414 | -0.07(-0.09%) |
Mar 24, 2014 | 76.26 | 77.01 | 76.16 | 76.36 | 2,310,411 | +0.34(+0.45%) |
Mar 21, 2014 | 76.23 | 77.09 | 75.98 | 76.02 | 3,346,781 | +0.27(+0.36%) |
Mar 20, 2014 | 75.81 | 76.18 | 75.46 | 75.75 | 1,975,233 | -0.06(-0.08%) |
Mar 19, 2014 | 76.42 | 76.98 | 75.57 | 75.81 | 2,028,859 | -0.65(-0.85%) |
Mar 18, 2014 | 76.69 | 76.72 | 76.08 | 76.46 | 1,900,332 | -0.17(-0.23%) |
Mar 17, 2014 | 75.94 | 76.75 | 75.77 | 76.63 | 2,090,455 | +0.96(+1.27%) |
Mar 14, 2014 | 74.94 | 75.81 | 74.88 | 75.67 | 2,337,808 | +0.40(+0.53%) |
Mar 13, 2014 | 75.89 | 76.50 | 75.21 | 75.27 | 2,919,877 | -0.46(-0.61%) |
Mar 12, 2014 | 74.99 | 75.85 | 74.76 | 75.74 | 3,130,173 | +0.48(+0.64%) |
Mar 11, 2014 | 75.29 | 75.53 | 75.02 | 75.25 | 1,854,416 | -0.08(-0.11%) |
Mar 10, 2014 | 75.20 | 75.67 | 75.08 | 75.34 | 1,692,319 | +0.15(+0.20%) |
Mar 07, 2014 | 75.85 | 75.90 | 74.73 | 75.18 | 2,510,488 | -0.30(-0.40%) |
Mar 06, 2014 | 75.16 | 75.83 | 75.05 | 75.49 | 2,459,434 | +0.52(+0.69%) |
Mar 05, 2014 | 74.96 | 75.70 | 74.75 | 74.97 | 2,133,607 | -0.95(-1.25%) |
Mar 04, 2014 | 75.20 | 76.15 | 75.04 | 75.92 | 2,560,281 | +1.25(+1.67%) |