Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.94 | 86.94 | 86.28 | 86.46 | 23,172 | +0.14(+0.16%) |
Jun 29, 2015 | 87.48 | 87.50 | 86.30 | 86.32 | 25,962 | -1.75(-1.98%) |
Jun 26, 2015 | 88.07 | 88.34 | 88.01 | 88.07 | 5,516 | +0.08(+0.09%) |
Jun 25, 2015 | 88.56 | 88.56 | 87.91 | 87.99 | 43,327 | -0.05(-0.06%) |
Jun 24, 2015 | 88.33 | 88.53 | 88.01 | 88.04 | 27,751 | -0.47(-0.53%) |
Jun 23, 2015 | 88.60 | 88.65 | 88.31 | 88.51 | 13,272 | -0.10(-0.12%) |
Jun 22, 2015 | 88.59 | 88.85 | 88.58 | 88.61 | 13,651 | +0.29(+0.33%) |
Jun 19, 2015 | 88.25 | 88.56 | 88.25 | 88.32 | 15,190 | +0.00(+0.00%) |
Jun 18, 2015 | 87.47 | 88.59 | 87.47 | 88.32 | 30,124 | +0.88(+1.01%) |
Jun 17, 2015 | 87.09 | 87.50 | 86.81 | 87.44 | 7,950 | +0.57(+0.66%) |
Jun 16, 2015 | 86.23 | 86.94 | 86.23 | 86.86 | 10,052 | +0.80(+0.93%) |
Jun 15, 2015 | 86.16 | 86.40 | 86.06 | 86.06 | 9,989 | -0.80(-0.92%) |
Jun 12, 2015 | 86.75 | 86.85 | 86.53 | 86.85 | 7,053 | -0.13(-0.15%) |
Jun 11, 2015 | 87.25 | 87.36 | 86.98 | 86.98 | 15,155 | -0.07(-0.08%) |
Jun 10, 2015 | 86.51 | 87.25 | 86.51 | 87.06 | 135,461 | +0.87(+1.01%) |
Jun 09, 2015 | 85.97 | 86.46 | 85.88 | 86.19 | 17,696 | +0.14(+0.16%) |
Jun 08, 2015 | 86.09 | 86.11 | 85.84 | 86.05 | 92,591 | +0.11(+0.13%) |
Jun 05, 2015 | 86.60 | 86.60 | 85.93 | 85.93 | 17,082 | -0.72(-0.83%) |
Jun 04, 2015 | 87.25 | 87.35 | 86.65 | 86.66 | 14,449 | -0.71(-0.82%) |
Jun 03, 2015 | 87.57 | 87.64 | 87.36 | 87.37 | 21,645 | +0.09(+0.10%) |
Jun 02, 2015 | 87.24 | 87.52 | 86.92 | 87.28 | 20,175 | -0.07(-0.08%) |
Jun 01, 2015 | 87.65 | 87.65 | 87.13 | 87.35 | 41,575 | +0.01(+0.01%) |
May 29, 2015 | 87.85 | 87.85 | 87.22 | 87.34 | 9,508 | -0.59(-0.67%) |
May 28, 2015 | 87.75 | 87.97 | 87.64 | 87.93 | 8,597 | +0.08(+0.09%) |
May 27, 2015 | 87.58 | 87.88 | 87.45 | 87.84 | 26,831 | +0.37(+0.42%) |
May 26, 2015 | 88.13 | 88.13 | 87.35 | 87.48 | 13,843 | -0.73(-0.83%) |
May 22, 2015 | 88.37 | 88.20 | 88.20 | 88.20 | 29,637 | -0.36(-0.41%) |
May 21, 2015 | 88.36 | 88.58 | 88.22 | 88.57 | 8,777 | -0.02(-0.02%) |
May 20, 2015 | 88.53 | 88.76 | 88.48 | 88.58 | 11,892 | +0.07(+0.08%) |
May 19, 2015 | 88.55 | 88.70 | 88.32 | 88.51 | 20,119 | -0.03(-0.04%) |
May 18, 2015 | 88.54 | 88.62 | 88.39 | 88.54 | 9,493 | -0.14(-0.16%) |
May 15, 2015 | 88.40 | 88.68 | 88.39 | 88.68 | 37,682 | +0.25(+0.29%) |
May 14, 2015 | 87.59 | 88.43 | 87.59 | 88.43 | 48,613 | +1.20(+1.37%) |
May 13, 2015 | 87.64 | 87.80 | 87.09 | 87.23 | 1,883,358 | -0.13(-0.15%) |
May 12, 2015 | 87.34 | 87.49 | 86.82 | 87.36 | 30,889 | -0.25(-0.29%) |
May 11, 2015 | 87.86 | 88.20 | 87.61 | 87.61 | 24,468 | -0.21(-0.24%) |
May 08, 2015 | 87.61 | 88.09 | 87.56 | 87.83 | 490,938 | +0.79(+0.90%) |
May 07, 2015 | 86.36 | 87.15 | 86.36 | 87.04 | 34,244 | +0.39(+0.44%) |
May 06, 2015 | 86.88 | 87.08 | 86.20 | 86.66 | 30,040 | +0.09(+0.10%) |
May 05, 2015 | 87.15 | 87.37 | 86.48 | 86.57 | 42,767 | -0.65(-0.74%) |
May 04, 2015 | 87.11 | 87.36 | 87.09 | 87.21 | 19,395 | +0.22(+0.25%) |
May 01, 2015 | 86.53 | 86.99 | 86.43 | 86.99 | 54,384 | +0.81(+0.94%) |
Apr 30, 2015 | 86.53 | 86.65 | 86.02 | 86.18 | 32,777 | -0.52(-0.61%) |
Apr 29, 2015 | 87.02 | 87.02 | 86.61 | 86.70 | 21,463 | -0.43(-0.49%) |
Apr 28, 2015 | 87.22 | 87.55 | 86.91 | 87.13 | 55,561 | -0.15(-0.17%) |
Apr 27, 2015 | 87.73 | 87.79 | 87.27 | 87.28 | 34,529 | -0.30(-0.34%) |
Apr 24, 2015 | 87.94 | 87.94 | 87.55 | 87.57 | 29,835 | -0.25(-0.29%) |
Apr 23, 2015 | 87.67 | 88.15 | 87.67 | 87.83 | 30,395 | -0.30(-0.33%) |
Apr 22, 2015 | 88.02 | 88.17 | 87.63 | 88.12 | 48,099 | +0.16(+0.18%) |
Apr 21, 2015 | 88.08 | 88.25 | 87.83 | 87.97 | 34,233 | +0.01(+0.01%) |
Apr 20, 2015 | 87.76 | 88.20 | 87.76 | 87.96 | 21,666 | +0.49(+0.56%) |
Apr 17, 2015 | 87.60 | 87.60 | 87.09 | 87.47 | 40,485 | -0.65(-0.74%) |
Apr 16, 2015 | 87.84 | 88.36 | 87.78 | 88.11 | 42,927 | +0.48(+0.55%) |
Apr 15, 2015 | 87.94 | 88.18 | 87.62 | 87.63 | 35,705 | +0.04(+0.05%) |
Apr 14, 2015 | 87.34 | 87.76 | 87.12 | 87.59 | 29,209 | +0.13(+0.15%) |
Apr 13, 2015 | 87.89 | 87.89 | 87.44 | 87.46 | 40,507 | -0.48(-0.55%) |
Apr 10, 2015 | 87.80 | 88.12 | 87.70 | 87.94 | 82,610 | +0.10(+0.12%) |
Apr 09, 2015 | 87.47 | 87.89 | 87.30 | 87.84 | 28,808 | +0.21(+0.24%) |
Apr 08, 2015 | 87.07 | 87.69 | 87.07 | 87.62 | 2,808,290 | +0.30(+0.35%) |
Apr 07, 2015 | 87.57 | 87.80 | 87.27 | 87.32 | 39,703 | -0.42(-0.48%) |
Apr 06, 2015 | 86.66 | 88.07 | 86.66 | 87.74 | 16,349 | +0.71(+0.81%) |
Apr 02, 2015 | 86.17 | 87.03 | 87.03 | 87.03 | 48,420 | +0.63(+0.73%) |
Apr 01, 2015 | 86.45 | 86.45 | 85.68 | 86.40 | 123,632 | -0.14(-0.16%) |
Mar 31, 2015 | 86.62 | 87.02 | 86.38 | 86.54 | 53,595 | -0.42(-0.48%) |
Mar 30, 2015 | 86.54 | 87.07 | 86.34 | 86.96 | 29,097 | +0.80(+0.93%) |
Mar 27, 2015 | 85.58 | 86.20 | 85.50 | 86.16 | 16,717 | +0.67(+0.79%) |
Mar 26, 2015 | 85.65 | 85.77 | 85.45 | 85.48 | 44,894 | -0.39(-0.46%) |
Mar 25, 2015 | 86.93 | 86.97 | 85.88 | 85.88 | 14,174 | -0.24(-0.28%) |
Mar 24, 2015 | 86.84 | 87.06 | 86.12 | 86.12 | 21,538 | -0.59(-0.68%) |
Mar 23, 2015 | 86.42 | 87.10 | 86.42 | 86.71 | 24,726 | +0.24(+0.28%) |
Mar 20, 2015 | 85.97 | 86.57 | 85.97 | 86.46 | 18,487 | +0.95(+1.11%) |
Mar 19, 2015 | 85.65 | 85.72 | 85.30 | 85.52 | 20,363 | -0.26(-0.30%) |
Mar 18, 2015 | 84.85 | 86.13 | 84.06 | 85.78 | 37,894 | +0.75(+0.89%) |
Mar 17, 2015 | 85.23 | 85.33 | 84.81 | 85.02 | 26,143 | -0.45(-0.53%) |
Mar 16, 2015 | 84.94 | 85.51 | 84.94 | 85.48 | 35,566 | +0.91(+1.07%) |
Mar 13, 2015 | 85.15 | 85.15 | 84.14 | 84.57 | 22,038 | -0.74(-0.87%) |
Mar 12, 2015 | 84.44 | 85.33 | 84.44 | 85.31 | 61,026 | +1.15(+1.37%) |
Mar 11, 2015 | 84.83 | 84.83 | 84.04 | 84.16 | 63,126 | -0.61(-0.72%) |
Mar 10, 2015 | 85.39 | 85.39 | 84.77 | 84.77 | 25,134 | -1.31(-1.52%) |
Mar 09, 2015 | 86.01 | 86.13 | 85.79 | 86.08 | 23,992 | +0.48(+0.56%) |
Mar 06, 2015 | 87.11 | 87.11 | 85.38 | 85.60 | 109,123 | -1.78(-2.04%) |
Mar 05, 2015 | 87.53 | 87.57 | 87.18 | 87.38 | 46,555 | +0.01(+0.01%) |
Mar 04, 2015 | 87.78 | 87.97 | 87.19 | 87.37 | 119,133 | -0.60(-0.69%) |
Mar 03, 2015 | 88.18 | 88.18 | 87.57 | 87.97 | 129,121 | -0.38(-0.43%) |
Mar 02, 2015 | 88.02 | 88.42 | 87.84 | 88.36 | 816,010 | +0.29(+0.32%) |
Feb 27, 2015 | 88.01 | 88.24 | 87.86 | 88.07 | 41,273 | +0.17(+0.19%) |
Feb 26, 2015 | 87.83 | 88.05 | 87.71 | 87.90 | 27,847 | -0.08(-0.09%) |
Feb 25, 2015 | 87.91 | 88.12 | 87.85 | 87.98 | 19,477 | +0.04(+0.05%) |
Feb 24, 2015 | 87.76 | 87.98 | 87.49 | 87.94 | 90,715 | +0.35(+0.40%) |
Feb 23, 2015 | 87.42 | 87.68 | 87.42 | 87.59 | 69,593 | -0.05(-0.06%) |
Feb 20, 2015 | 87.08 | 87.69 | 86.63 | 87.64 | 101,915 | +0.42(+0.49%) |
Feb 19, 2015 | 87.16 | 87.47 | 87.16 | 87.21 | 16,373 | -0.12(-0.14%) |
Feb 18, 2015 | 86.78 | 87.36 | 86.78 | 87.34 | 37,557 | +0.35(+0.40%) |
Feb 17, 2015 | 86.97 | 87.16 | 86.59 | 86.99 | 22,011 | -0.09(-0.10%) |
Feb 13, 2015 | 87.08 | 87.08 | 87.08 | 87.08 | 30,867 | -0.07(-0.08%) |
Feb 12, 2015 | 86.83 | 87.17 | 86.66 | 87.15 | 142,660 | +0.43(+0.50%) |
Feb 11, 2015 | 86.42 | 86.86 | 86.10 | 86.72 | 37,778 | +0.34(+0.40%) |
Feb 10, 2015 | 86.05 | 86.41 | 85.72 | 86.37 | 34,035 | +1.04(+1.22%) |
Feb 09, 2015 | 85.56 | 85.71 | 85.16 | 85.33 | 71,232 | -0.47(-0.54%) |
Feb 06, 2015 | 86.28 | 86.34 | 85.61 | 85.79 | 35,614 | -0.47(-0.55%) |
Feb 05, 2015 | 85.94 | 86.28 | 85.86 | 86.27 | 75,734 | +0.51(+0.60%) |
Feb 04, 2015 | 85.60 | 86.23 | 85.56 | 85.75 | 181,988 | -0.07(-0.08%) |
Feb 03, 2015 | 85.51 | 85.83 | 85.17 | 85.82 | 155,864 | +0.96(+1.13%) |
Feb 02, 2015 | 84.16 | 84.86 | 83.23 | 84.86 | 770,094 | +1.15(+1.38%) |
Jan 30, 2015 | 84.82 | 84.82 | 83.70 | 83.71 | 58,787 | -1.61(-1.88%) |
Jan 29, 2015 | 84.59 | 85.43 | 84.23 | 85.32 | 27,362 | +1.02(+1.21%) |
Jan 28, 2015 | 85.51 | 85.61 | 84.19 | 84.30 | 53,919 | -0.87(-1.03%) |
Jan 27, 2015 | 85.30 | 85.48 | 84.65 | 85.17 | 64,854 | -1.01(-1.17%) |
Jan 26, 2015 | 85.88 | 86.33 | 85.75 | 86.19 | 847,207 | +0.08(+0.09%) |
Jan 23, 2015 | 86.69 | 86.69 | 86.07 | 86.10 | 111,819 | -0.99(-1.13%) |
Jan 22, 2015 | 86.54 | 87.12 | 85.70 | 87.09 | 37,128 | +1.06(+1.23%) |
Jan 21, 2015 | 85.34 | 86.13 | 85.04 | 86.03 | 51,311 | +0.44(+0.52%) |
Jan 20, 2015 | 85.65 | 85.81 | 84.91 | 85.59 | 119,827 | +0.30(+0.35%) |
Jan 16, 2015 | 84.37 | 85.30 | 84.37 | 85.29 | 42,335 | +0.86(+1.02%) |
Jan 15, 2015 | 85.12 | 85.35 | 84.36 | 84.43 | 64,264 | -0.45(-0.53%) |
Jan 14, 2015 | 84.17 | 84.91 | 84.08 | 84.88 | 69,718 | -0.22(-0.26%) |
Jan 13, 2015 | 85.74 | 86.39 | 84.56 | 85.10 | 58,715 | -0.19(-0.22%) |
Jan 12, 2015 | 85.80 | 85.81 | 85.03 | 85.29 | 72,392 | -0.40(-0.47%) |
Jan 09, 2015 | 86.51 | 86.51 | 85.60 | 85.69 | 79,628 | -0.70(-0.81%) |
Jan 08, 2015 | 85.59 | 86.47 | 85.59 | 86.39 | 119,935 | +1.38(+1.62%) |
Jan 07, 2015 | 84.30 | 85.22 | 84.10 | 85.01 | 186,829 | +1.41(+1.69%) |
Jan 06, 2015 | 84.32 | 84.68 | 83.27 | 83.60 | 116,929 | -0.48(-0.57%) |
Jan 05, 2015 | 84.94 | 84.94 | 83.98 | 84.08 | 232,140 | -0.96(-1.12%) |
Jan 02, 2015 | 85.70 | 85.85 | 84.57 | 85.03 | 550,387 | -0.49(-0.57%) |
Dec 31, 2014 | 86.55 | 85.52 | 85.52 | 85.52 | 53,651 | -0.87(-1.01%) |
Dec 30, 2014 | 86.66 | 86.85 | 86.40 | 86.40 | 30,077 | -0.44(-0.51%) |
Dec 29, 2014 | 86.71 | 86.98 | 86.66 | 86.84 | 63,706 | -0.07(-0.08%) |
Dec 26, 2014 | 86.76 | 87.08 | 86.76 | 86.90 | 46,537 | +0.31(+0.36%) |
Dec 24, 2014 | 86.69 | 86.59 | 86.59 | 86.59 | 23,150 | -0.10(-0.12%) |
Dec 23, 2014 | 86.33 | 86.89 | 86.33 | 86.70 | 27,955 | +0.57(+0.66%) |
Dec 22, 2014 | 85.67 | 86.13 | 85.67 | 86.13 | 26,157 | +0.57(+0.66%) |
Dec 19, 2014 | 85.62 | 85.84 | 85.31 | 85.56 | 126,515 | +0.17(+0.20%) |
Dec 18, 2014 | 84.69 | 85.39 | 84.42 | 85.39 | 36,292 | +1.66(+1.99%) |
Dec 17, 2014 | 82.55 | 83.89 | 82.47 | 83.72 | 593,935 | +1.37(+1.66%) |
Dec 16, 2014 | 82.72 | 84.02 | 82.01 | 82.36 | 310,422 | -0.86(-1.03%) |
Dec 15, 2014 | 84.19 | 84.28 | 83.03 | 83.22 | 22,653 | -0.65(-0.78%) |
Dec 12, 2014 | 84.54 | 85.10 | 83.86 | 83.87 | 29,084 | -1.14(-1.34%) |
Dec 11, 2014 | 84.75 | 85.66 | 84.75 | 85.01 | 115,656 | +0.50(+0.59%) |
Dec 10, 2014 | 85.59 | 85.67 | 84.51 | 84.51 | 40,534 | -1.08(-1.26%) |
Dec 09, 2014 | 85.19 | 85.63 | 84.71 | 85.59 | 47,322 | -0.21(-0.24%) |
Dec 08, 2014 | 86.29 | 86.42 | 85.64 | 85.80 | 115,942 | -0.47(-0.54%) |
Dec 05, 2014 | 86.33 | 86.33 | 86.13 | 86.27 | 14,845 | +0.00(+0.00%) |
Dec 04, 2014 | 86.39 | 86.51 | 86.07 | 86.27 | 213,175 | -0.28(-0.33%) |
Dec 03, 2014 | 86.67 | 86.67 | 86.33 | 86.55 | 17,297 | -0.12(-0.14%) |
Dec 02, 2014 | 86.27 | 86.73 | 86.27 | 86.67 | 77,243 | +0.40(+0.46%) |
Dec 01, 2014 | 86.68 | 86.68 | 86.27 | 86.27 | 119,659 | -0.68(-0.78%) |
Nov 28, 2014 | 86.27 | 87.12 | 86.27 | 86.96 | 19,377 | +0.87(+1.01%) |
Nov 26, 2014 | 85.97 | 86.08 | 86.08 | 86.08 | 26,714 | +0.19(+0.22%) |
Nov 25, 2014 | 85.73 | 86.08 | 85.71 | 85.89 | 17,647 | +0.19(+0.23%) |
Nov 24, 2014 | 85.80 | 85.97 | 85.57 | 85.70 | 47,212 | +0.09(+0.10%) |
Nov 21, 2014 | 86.16 | 86.16 | 85.57 | 85.61 | 43,833 | +0.25(+0.29%) |
Nov 20, 2014 | 85.16 | 85.49 | 85.16 | 85.36 | 7,407 | -0.09(-0.10%) |
Nov 19, 2014 | 85.09 | 85.51 | 85.02 | 85.45 | 26,280 | +0.20(+0.24%) |
Nov 18, 2014 | 84.92 | 85.30 | 84.89 | 85.24 | 10,762 | +0.40(+0.47%) |
Nov 17, 2014 | 84.34 | 84.84 | 84.34 | 84.84 | 17,654 | +0.50(+0.60%) |
Nov 14, 2014 | 84.73 | 84.73 | 84.14 | 84.34 | 13,651 | -0.34(-0.40%) |
Nov 13, 2014 | 84.58 | 85.18 | 84.45 | 84.68 | 20,206 | +0.11(+0.12%) |
Nov 12, 2014 | 84.11 | 84.70 | 84.11 | 84.58 | 57,151 | +0.25(+0.30%) |
Nov 11, 2014 | 84.24 | 84.46 | 84.23 | 84.32 | 16,027 | -0.02(-0.02%) |
Nov 10, 2014 | 84.06 | 84.34 | 83.96 | 84.34 | 28,269 | +0.25(+0.30%) |
Nov 07, 2014 | 83.67 | 84.15 | 83.67 | 84.09 | 45,453 | +0.00(+0.00%) |
Nov 06, 2014 | 84.08 | 84.10 | 83.67 | 84.09 | 109,305 | +0.39(+0.47%) |
Nov 05, 2014 | 83.61 | 83.90 | 83.39 | 83.70 | 58,684 | +0.53(+0.63%) |
Nov 04, 2014 | 82.90 | 83.47 | 82.90 | 83.17 | 58,371 | -0.06(-0.07%) |
Nov 03, 2014 | 82.89 | 83.25 | 82.89 | 83.23 | 212,655 | +0.28(+0.34%) |
Oct 31, 2014 | 82.94 | 83.16 | 82.62 | 82.94 | 38,542 | +0.69(+0.84%) |
Oct 30, 2014 | 81.50 | 82.42 | 81.32 | 82.25 | 26,441 | +0.57(+0.70%) |
Oct 29, 2014 | 81.91 | 81.99 | 81.25 | 81.68 | 14,594 | -0.25(-0.31%) |
Oct 28, 2014 | 81.42 | 81.94 | 81.33 | 81.94 | 27,908 | +0.77(+0.95%) |
Oct 27, 2014 | 80.82 | 81.15 | 81.15 | 81.16 | 54,498 | +0.02(+0.02%) |
Oct 24, 2014 | 80.78 | 81.17 | 80.75 | 81.15 | 48,932 | +0.58(+0.73%) |
Oct 23, 2014 | 80.86 | 81.03 | 80.51 | 80.56 | 38,462 | +0.11(+0.13%) |
Oct 22, 2014 | 80.51 | 81.05 | 80.44 | 80.46 | 57,780 | -0.04(-0.05%) |
Oct 21, 2014 | 79.85 | 80.50 | 79.52 | 80.50 | 108,511 | +0.66(+0.82%) |
Oct 20, 2014 | 78.54 | 79.87 | 78.54 | 79.84 | 285,364 | +1.14(+1.44%) |
Oct 17, 2014 | 78.70 | 78.89 | 78.29 | 78.70 | 33,122 | +0.76(+0.97%) |
Oct 16, 2014 | 77.64 | 78.27 | 76.89 | 77.95 | 31,913 | -0.03(-0.04%) |
Oct 15, 2014 | 77.98 | 78.11 | 76.53 | 77.98 | 88,943 | -0.49(-0.62%) |
Oct 14, 2014 | 79.00 | 79.00 | 78.44 | 78.47 | 101,758 | +0.09(+0.12%) |
Oct 13, 2014 | 79.18 | 79.56 | 78.37 | 78.37 | 25,926 | -1.29(-1.62%) |
Oct 10, 2014 | 79.79 | 80.30 | 79.63 | 79.66 | 14,770 | -0.12(-0.15%) |
Oct 09, 2014 | 80.78 | 81.02 | 79.77 | 79.78 | 31,362 | -1.23(-1.52%) |
Oct 08, 2014 | 80.01 | 81.02 | 79.64 | 81.02 | 36,894 | +1.09(+1.36%) |
Oct 07, 2014 | 80.36 | 80.70 | 79.93 | 79.93 | 51,396 | -0.89(-1.11%) |
Oct 06, 2014 | 81.00 | 81.00 | 80.31 | 80.82 | 48,562 | +0.05(+0.06%) |
Oct 03, 2014 | 80.46 | 80.83 | 80.21 | 80.78 | 79,154 | +0.80(+1.00%) |
Oct 02, 2014 | 79.61 | 80.03 | 79.37 | 79.98 | 113,986 | +0.28(+0.35%) |
Oct 01, 2014 | 79.95 | 80.15 | 79.47 | 79.70 | 467,355 | -0.51(-0.64%) |
Sep 30, 2014 | 80.49 | 80.49 | 80.04 | 80.22 | 37,681 | -0.27(-0.33%) |
Sep 29, 2014 | 80.31 | 80.77 | 80.31 | 80.48 | 439,807 | -0.38(-0.47%) |
Sep 26, 2014 | 80.35 | 80.93 | 80.35 | 80.86 | 20,141 | +0.62(+0.77%) |
Sep 25, 2014 | 81.14 | 81.14 | 80.14 | 80.25 | 162,700 | -1.04(-1.28%) |
Sep 24, 2014 | 80.84 | 81.29 | 80.78 | 81.29 | 27,646 | +0.79(+0.98%) |
Sep 23, 2014 | 80.90 | 81.01 | 80.50 | 80.50 | 118,051 | -0.60(-0.74%) |
Sep 22, 2014 | 81.41 | 81.41 | 81.01 | 81.10 | 35,385 | -0.53(-0.65%) |
Sep 19, 2014 | 81.81 | 81.81 | 81.50 | 81.63 | 8,615 | +0.08(+0.10%) |
Sep 18, 2014 | 81.41 | 81.60 | 81.36 | 81.55 | 14,611 | +0.36(+0.44%) |
Sep 17, 2014 | 81.37 | 81.47 | 81.07 | 81.20 | 29,531 | -0.08(-0.10%) |
Sep 16, 2014 | 80.86 | 81.48 | 80.86 | 81.28 | 10,871 | +0.40(+0.49%) |
Sep 15, 2014 | 80.98 | 81.03 | 80.79 | 80.88 | 6,547 | +0.07(+0.09%) |
Sep 12, 2014 | 81.27 | 81.37 | 80.68 | 80.81 | 6,314 | -0.49(-0.61%) |
Sep 11, 2014 | 80.95 | 81.35 | 80.95 | 81.30 | 6,630 | +0.10(+0.12%) |
Sep 10, 2014 | 80.96 | 81.29 | 80.84 | 81.20 | 8,412 | +0.33(+0.41%) |
Sep 09, 2014 | 81.10 | 81.17 | 80.81 | 80.87 | 15,932 | -0.33(-0.40%) |
Sep 08, 2014 | 81.41 | 81.50 | 81.09 | 81.20 | 32,074 | -0.44(-0.54%) |
Sep 05, 2014 | 81.47 | 81.60 | 81.08 | 81.64 | 15,065 | +0.19(+0.23%) |
Sep 04, 2014 | 81.45 | 81.62 | 81.32 | 81.45 | 34,086 | +0.09(+0.11%) |
Sep 03, 2014 | 81.78 | 81.78 | 81.23 | 81.36 | 11,622 | -0.08(-0.10%) |
Sep 02, 2014 | 81.36 | 81.70 | 81.12 | 81.44 | 57,479 | +0.13(+0.16%) |
Aug 29, 2014 | 81.26 | 81.30 | 81.30 | 81.30 | 9,776 | +0.18(+0.22%) |
Aug 28, 2014 | 80.74 | 81.17 | 80.72 | 81.12 | 9,400 | -0.07(-0.09%) |
Aug 27, 2014 | 81.11 | 81.20 | 80.99 | 81.20 | 19,047 | +0.08(+0.10%) |
Aug 26, 2014 | 81.35 | 81.35 | 81.11 | 81.11 | 7,403 | -0.11(-0.13%) |
Aug 25, 2014 | 81.21 | 81.40 | 81.21 | 81.22 | 17,438 | +0.47(+0.58%) |
Aug 22, 2014 | 80.99 | 80.99 | 80.74 | 80.75 | 37,466 | -0.12(-0.15%) |
Aug 21, 2014 | 81.14 | 81.16 | 80.87 | 80.87 | 258,553 | -0.01(-0.01%) |
Aug 20, 2014 | 80.69 | 80.95 | 80.52 | 80.88 | 11,969 | +0.21(+0.26%) |
Aug 19, 2014 | 80.62 | 80.82 | 80.54 | 80.67 | 40,164 | +0.11(+0.14%) |
Aug 18, 2014 | 80.41 | 80.61 | 80.41 | 80.56 | 161,307 | +0.60(+0.75%) |
Aug 15, 2014 | 80.19 | 80.37 | 79.46 | 79.96 | 143,974 | +0.19(+0.24%) |
Aug 14, 2014 | 79.66 | 79.77 | 79.60 | 79.77 | 10,204 | +0.33(+0.42%) |
Aug 13, 2014 | 79.41 | 79.57 | 79.18 | 79.43 | 27,041 | +0.25(+0.31%) |
Aug 12, 2014 | 79.39 | 79.39 | 79.00 | 79.19 | 8,609 | -0.22(-0.28%) |
Aug 11, 2014 | 79.15 | 79.65 | 79.15 | 79.41 | 20,876 | +0.56(+0.71%) |
Aug 08, 2014 | 77.94 | 78.42 | 77.94 | 78.85 | 51,101 | +0.88(+1.13%) |
Aug 07, 2014 | 78.72 | 78.75 | 77.92 | 77.97 | 17,122 | -0.68(-0.87%) |
Aug 06, 2014 | 78.00 | 78.66 | 78.00 | 78.65 | 12,026 | +0.92(+1.18%) |
Aug 05, 2014 | 77.79 | 78.15 | 77.57 | 77.74 | 19,035 | -0.27(-0.35%) |
Aug 04, 2014 | 77.74 | 78.04 | 77.57 | 78.01 | 59,077 | +0.44(+0.56%) |
Aug 01, 2014 | 77.40 | 77.91 | 77.38 | 77.58 | 25,017 | +0.32(+0.41%) |
Jul 31, 2014 | 78.16 | 78.16 | 77.24 | 77.26 | 195,447 | -1.33(-1.69%) |
Jul 30, 2014 | 79.43 | 79.43 | 78.58 | 78.59 | 11,313 | -0.64(-0.81%) |
Jul 29, 2014 | 79.95 | 79.96 | 79.22 | 79.22 | 7,812 | -0.56(-0.70%) |
Jul 28, 2014 | 80.03 | 80.03 | 79.57 | 79.78 | 19,551 | -0.18(-0.22%) |
Jul 25, 2014 | 80.36 | 80.36 | 79.94 | 79.96 | 10,584 | -0.50(-0.63%) |
Jul 24, 2014 | 80.51 | 80.59 | 80.40 | 80.46 | 10,210 | +0.13(+0.16%) |
Jul 23, 2014 | 80.45 | 80.48 | 80.16 | 80.33 | 8,090 | +0.04(+0.05%) |
Jul 22, 2014 | 80.35 | 80.45 | 80.11 | 80.29 | 13,098 | -0.06(-0.07%) |
Jul 21, 2014 | 80.40 | 80.50 | 80.15 | 80.35 | 12,658 | -0.28(-0.35%) |
Jul 18, 2014 | 80.22 | 80.69 | 80.19 | 80.63 | 29,037 | +0.65(+0.82%) |
Jul 17, 2014 | 80.44 | 80.81 | 79.98 | 79.98 | 8,150 | -0.61(-0.76%) |
Jul 16, 2014 | 80.86 | 80.86 | 80.58 | 80.59 | 24,368 | +0.00(+0.00%) |
Jul 15, 2014 | 81.09 | 81.09 | 80.56 | 80.59 | 65,252 | -0.76(-0.93%) |
Jul 14, 2014 | 81.43 | 81.51 | 81.35 | 81.35 | 19,562 | +0.28(+0.35%) |
Jul 11, 2014 | 80.94 | 81.07 | 80.82 | 81.07 | 6,776 | +0.06(+0.08%) |
Jul 10, 2014 | 80.62 | 81.04 | 80.62 | 81.00 | 5,084 | -0.20(-0.24%) |
Jul 09, 2014 | 81.00 | 81.27 | 81.00 | 81.20 | 10,350 | +0.37(+0.45%) |
Jul 08, 2014 | 80.95 | 80.95 | 80.82 | 80.83 | 8,121 | -0.21(-0.26%) |
Jul 07, 2014 | 81.02 | 81.26 | 80.97 | 81.04 | 11,842 | -0.19(-0.24%) |
Jul 03, 2014 | 80.80 | 81.24 | 81.24 | 81.24 | 20,047 | +0.56(+0.69%) |
Jul 02, 2014 | 80.84 | 80.84 | 80.66 | 80.68 | 91,955 | +0.00(+0.00%) |