Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.83 | 87.11 | 86.37 | 86.82 | 6,703,316 | -0.56(-0.65%) |
Apr 29, 2015 | 87.92 | 88.31 | 86.91 | 87.38 | 7,444,665 | -0.79(-0.90%) |
Apr 28, 2015 | 87.58 | 88.25 | 87.28 | 88.17 | 6,155,093 | +0.31(+0.35%) |
Apr 27, 2015 | 87.71 | 88.44 | 87.64 | 87.86 | 5,706,939 | +0.00(+0.00%) |
Apr 24, 2015 | 88.15 | 88.23 | 87.20 | 87.86 | 10,368,637 | -0.50(-0.56%) |
Apr 23, 2015 | 87.24 | 90.45 | 86.82 | 88.36 | 14,701,132 | -2.13(-2.36%) |
Apr 22, 2015 | 89.57 | 91.02 | 89.26 | 90.49 | 7,618,894 | +1.01(+1.12%) |
Apr 21, 2015 | 90.39 | 90.56 | 88.85 | 89.49 | 6,735,174 | -0.77(-0.85%) |
Apr 20, 2015 | 88.84 | 90.49 | 88.79 | 90.26 | 5,610,214 | +1.65(+1.86%) |
Apr 17, 2015 | 88.32 | 88.79 | 87.80 | 88.61 | 6,654,561 | +0.06(+0.06%) |
Apr 16, 2015 | 87.44 | 88.63 | 87.24 | 88.55 | 5,523,742 | +0.78(+0.88%) |
Apr 15, 2015 | 90.05 | 90.33 | 87.76 | 87.77 | 6,524,358 | -0.63(-0.71%) |
Apr 14, 2015 | 85.99 | 88.49 | 85.12 | 88.40 | 11,205,418 | -0.25(-0.28%) |
Apr 13, 2015 | 90.75 | 91.19 | 88.60 | 88.65 | 6,461,600 | -2.41(-2.65%) |
Apr 10, 2015 | 91.12 | 91.89 | 90.49 | 91.06 | 7,973,363 | +1.33(+1.48%) |
Apr 09, 2015 | 88.14 | 89.84 | 88.02 | 89.72 | 5,406,116 | +1.36(+1.54%) |
Apr 08, 2015 | 88.02 | 88.92 | 87.98 | 88.37 | 5,426,324 | +0.24(+0.27%) |
Apr 07, 2015 | 87.39 | 88.63 | 86.95 | 88.13 | 7,931,887 | +1.19(+1.37%) |
Apr 06, 2015 | 86.91 | 87.89 | 86.83 | 86.94 | 6,419,632 | -0.61(-0.70%) |
Apr 02, 2015 | 87.81 | 87.55 | 87.55 | 87.55 | 5,597,621 | -0.17(-0.20%) |
Apr 01, 2015 | 88.07 | 88.38 | 86.94 | 87.72 | 6,459,946 | -0.79(-0.90%) |
Mar 31, 2015 | 89.62 | 89.62 | 88.10 | 88.52 | 6,772,448 | -1.45(-1.62%) |
Mar 30, 2015 | 89.08 | 90.20 | 88.89 | 89.97 | 6,351,925 | +1.35(+1.52%) |
Mar 27, 2015 | 88.05 | 89.07 | 87.26 | 88.62 | 7,590,424 | +0.22(+0.25%) |
Mar 26, 2015 | 89.13 | 89.31 | 87.24 | 88.40 | 11,466,621 | -2.17(-2.39%) |
Mar 25, 2015 | 92.10 | 92.40 | 90.47 | 90.57 | 6,666,622 | -1.38(-1.50%) |
Mar 24, 2015 | 92.14 | 92.94 | 90.97 | 91.95 | 6,891,574 | -0.22(-0.24%) |
Mar 23, 2015 | 93.86 | 94.80 | 92.04 | 92.17 | 8,176,866 | -3.82(-3.98%) |
Mar 20, 2015 | 96.42 | 96.97 | 95.70 | 95.98 | 6,191,804 | -0.08(-0.09%) |
Mar 19, 2015 | 96.01 | 96.70 | 95.45 | 96.07 | 4,242,009 | -0.19(-0.20%) |
Mar 18, 2015 | 94.87 | 96.59 | 94.02 | 96.25 | 4,422,758 | +1.11(+1.17%) |
Mar 17, 2015 | 94.76 | 95.48 | 94.51 | 95.14 | 3,184,762 | -0.25(-0.26%) |
Mar 16, 2015 | 94.39 | 95.48 | 94.28 | 95.39 | 6,253,874 | +1.80(+1.92%) |
Mar 13, 2015 | 94.17 | 94.64 | 92.98 | 93.59 | 5,079,234 | -0.50(-0.53%) |
Mar 12, 2015 | 94.05 | 94.42 | 93.42 | 94.09 | 5,935,649 | +0.69(+0.73%) |
Mar 11, 2015 | 93.93 | 94.61 | 93.39 | 93.40 | 5,226,692 | -0.38(-0.40%) |
Mar 10, 2015 | 94.73 | 95.49 | 93.78 | 93.78 | 4,882,511 | -1.98(-2.07%) |
Mar 09, 2015 | 95.11 | 96.32 | 94.96 | 95.76 | 3,187,573 | +0.59(+0.62%) |
Mar 06, 2015 | 95.92 | 96.64 | 94.87 | 95.17 | 4,069,872 | -1.54(-1.59%) |
Mar 05, 2015 | 96.70 | 96.88 | 95.89 | 96.70 | 4,093,860 | +0.10(+0.10%) |
Mar 04, 2015 | 96.15 | 96.66 | 95.29 | 96.61 | 4,796,379 | -0.20(-0.21%) |
Mar 03, 2015 | 98.14 | 98.38 | 96.51 | 96.81 | 4,681,584 | -1.87(-1.90%) |
Mar 02, 2015 | 98.28 | 98.89 | 98.11 | 98.68 | 3,752,070 | +0.40(+0.41%) |
Feb 27, 2015 | 99.01 | 99.21 | 98.22 | 98.28 | 3,396,248 | -0.41(-0.41%) |
Feb 26, 2015 | 99.89 | 100.24 | 98.63 | 98.69 | 3,799,523 | -1.36(-1.36%) |
Feb 25, 2015 | 100.11 | 100.63 | 99.59 | 100.05 | 3,053,282 | +0.23(+0.23%) |
Feb 24, 2015 | 100.01 | 100.36 | 99.36 | 99.82 | 4,572,775 | -0.86(-0.86%) |
Feb 23, 2015 | 100.71 | 100.80 | 99.74 | 100.68 | 3,372,048 | +0.07(+0.07%) |
Feb 20, 2015 | 99.01 | 100.64 | 97.99 | 100.61 | 4,586,869 | +1.38(+1.39%) |
Feb 19, 2015 | 99.95 | 100.74 | 99.13 | 99.22 | 3,196,488 | -1.13(-1.13%) |
Feb 18, 2015 | 99.70 | 100.57 | 99.27 | 100.36 | 2,581,124 | +0.66(+0.66%) |
Feb 17, 2015 | 99.22 | 99.71 | 98.91 | 99.70 | 4,331,446 | -0.05(-0.05%) |
Feb 13, 2015 | 100.67 | 99.74 | 99.74 | 99.74 | 4,142,082 | -1.00(-0.99%) |
Feb 12, 2015 | 99.84 | 100.83 | 99.57 | 100.75 | 5,081,654 | +1.37(+1.38%) |
Feb 11, 2015 | 98.44 | 99.83 | 98.11 | 99.37 | 4,160,204 | +1.03(+1.05%) |
Feb 10, 2015 | 97.45 | 98.52 | 96.62 | 98.34 | 4,952,035 | +1.16(+1.19%) |
Feb 09, 2015 | 98.87 | 99.26 | 96.77 | 97.18 | 5,194,032 | -1.92(-1.94%) |
Feb 06, 2015 | 100.07 | 100.33 | 98.71 | 99.10 | 3,655,091 | -0.85(-0.85%) |
Feb 05, 2015 | 98.76 | 100.16 | 98.47 | 99.95 | 4,136,130 | +1.96(+2.00%) |
Feb 04, 2015 | 98.17 | 98.74 | 97.56 | 97.99 | 3,795,763 | -1.10(-1.11%) |
Feb 03, 2015 | 97.78 | 99.26 | 97.47 | 99.09 | 4,427,574 | +2.26(+2.34%) |
Feb 02, 2015 | 96.11 | 96.86 | 94.94 | 96.82 | 4,003,329 | +1.46(+1.54%) |
Jan 30, 2015 | 96.98 | 97.08 | 95.29 | 95.36 | 5,431,689 | -2.34(-2.40%) |
Jan 29, 2015 | 97.13 | 97.90 | 95.66 | 97.70 | 4,276,742 | +0.76(+0.79%) |
Jan 28, 2015 | 99.00 | 99.33 | 96.89 | 96.94 | 5,626,608 | -1.39(-1.41%) |
Jan 27, 2015 | 96.95 | 98.95 | 96.73 | 98.33 | 4,722,102 | -0.38(-0.39%) |
Jan 26, 2015 | 98.04 | 99.15 | 97.34 | 98.71 | 4,364,390 | +1.01(+1.03%) |
Jan 23, 2015 | 98.44 | 99.41 | 97.09 | 97.70 | 6,298,231 | +0.21(+0.22%) |
Jan 22, 2015 | 95.39 | 98.36 | 95.20 | 97.49 | 7,903,886 | +4.42(+4.75%) |
Jan 21, 2015 | 93.20 | 94.43 | 92.57 | 93.07 | 5,879,076 | +0.37(+0.39%) |
Jan 20, 2015 | 91.55 | 93.09 | 91.24 | 92.71 | 6,696,792 | +1.67(+1.83%) |
Jan 16, 2015 | 90.23 | 91.15 | 89.39 | 91.04 | 10,508,623 | +0.89(+0.99%) |
Jan 15, 2015 | 90.60 | 91.83 | 89.79 | 90.14 | 6,951,861 | -0.46(-0.50%) |
Jan 14, 2015 | 89.91 | 91.10 | 89.12 | 90.60 | 7,653,401 | -0.38(-0.42%) |
Jan 13, 2015 | 93.56 | 94.50 | 90.09 | 90.98 | 6,724,970 | -1.74(-1.88%) |
Jan 12, 2015 | 93.02 | 93.11 | 91.97 | 92.72 | 4,022,978 | -0.82(-0.88%) |
Jan 09, 2015 | 95.25 | 95.57 | 93.44 | 93.55 | 3,690,955 | -1.71(-1.79%) |
Jan 08, 2015 | 92.75 | 95.26 | 92.35 | 95.25 | 5,955,154 | +3.44(+3.75%) |
Jan 07, 2015 | 92.06 | 92.58 | 91.00 | 91.81 | 4,926,858 | +0.50(+0.55%) |
Jan 06, 2015 | 92.98 | 92.98 | 90.84 | 91.31 | 7,772,995 | -1.93(-2.07%) |
Jan 05, 2015 | 96.25 | 96.25 | 93.13 | 93.24 | 5,660,288 | -3.26(-3.38%) |
Jan 02, 2015 | 97.57 | 98.28 | 95.73 | 96.50 | 3,791,117 | -0.42(-0.44%) |
Dec 31, 2014 | 98.21 | 96.92 | 96.92 | 96.92 | 2,883,318 | -0.91(-0.93%) |
Dec 30, 2014 | 97.80 | 98.30 | 97.37 | 97.83 | 2,795,600 | -0.37(-0.37%) |
Dec 29, 2014 | 97.25 | 98.40 | 96.89 | 98.20 | 2,466,350 | +0.25(+0.26%) |
Dec 26, 2014 | 98.35 | 98.43 | 97.69 | 97.95 | 2,050,610 | +0.07(+0.07%) |
Dec 24, 2014 | 98.13 | 97.87 | 97.87 | 97.87 | 1,230,984 | -0.31(-0.31%) |
Dec 23, 2014 | 98.37 | 98.77 | 97.87 | 98.18 | 2,712,676 | +0.22(+0.22%) |
Dec 22, 2014 | 96.86 | 98.23 | 96.77 | 97.96 | 3,911,565 | +1.58(+1.64%) |
Dec 19, 2014 | 96.49 | 97.61 | 96.09 | 96.38 | 7,530,487 | -0.33(-0.34%) |
Dec 18, 2014 | 95.15 | 96.73 | 94.74 | 96.71 | 6,473,719 | +3.21(+3.44%) |
Dec 17, 2014 | 91.48 | 93.90 | 90.53 | 93.50 | 6,800,378 | +2.21(+2.42%) |
Dec 16, 2014 | 90.93 | 93.55 | 90.77 | 91.28 | 5,932,409 | -0.11(-0.12%) |
Dec 15, 2014 | 92.06 | 93.17 | 90.85 | 91.40 | 6,631,988 | -0.17(-0.19%) |
Dec 12, 2014 | 92.45 | 94.17 | 91.53 | 91.57 | 5,928,405 | -1.46(-1.57%) |
Dec 11, 2014 | 92.73 | 94.22 | 92.32 | 93.03 | 4,816,057 | +0.54(+0.58%) |
Dec 10, 2014 | 94.30 | 94.65 | 91.92 | 92.50 | 5,644,301 | -1.93(-2.04%) |
Dec 09, 2014 | 91.86 | 94.47 | 91.03 | 94.42 | 6,859,681 | +0.91(+0.97%) |
Dec 08, 2014 | 95.90 | 96.07 | 92.97 | 93.51 | 6,904,003 | -2.99(-3.09%) |
Dec 05, 2014 | 97.63 | 97.87 | 96.12 | 96.50 | 3,946,742 | -0.94(-0.96%) |
Dec 04, 2014 | 97.97 | 98.64 | 96.78 | 97.43 | 4,193,762 | -0.97(-0.98%) |
Dec 03, 2014 | 97.10 | 98.76 | 97.05 | 98.40 | 6,044,270 | +1.61(+1.66%) |
Dec 02, 2014 | 93.55 | 96.86 | 93.00 | 96.79 | 7,893,786 | +3.53(+3.79%) |
Dec 01, 2014 | 94.73 | 94.89 | 92.09 | 93.26 | 8,670,601 | -1.74(-1.83%) |
Nov 28, 2014 | 99.13 | 99.49 | 94.82 | 95.00 | 6,987,246 | -4.91(-4.92%) |
Nov 26, 2014 | 99.41 | 99.92 | 99.92 | 99.92 | 2,934,303 | +0.65(+0.65%) |
Nov 25, 2014 | 99.48 | 100.16 | 99.19 | 99.27 | 4,998,863 | -0.32(-0.33%) |
Nov 24, 2014 | 99.25 | 99.96 | 99.18 | 99.59 | 3,302,186 | +0.86(+0.87%) |
Nov 21, 2014 | 98.99 | 99.49 | 98.22 | 98.73 | 6,846,118 | +0.76(+0.78%) |
Nov 20, 2014 | 97.09 | 98.03 | 96.97 | 97.97 | 3,283,441 | +0.33(+0.34%) |
Nov 19, 2014 | 97.69 | 97.73 | 96.95 | 97.64 | 3,125,785 | -0.10(-0.10%) |
Nov 18, 2014 | 97.74 | 98.17 | 97.33 | 97.74 | 2,950,464 | +0.24(+0.25%) |
Nov 17, 2014 | 97.42 | 98.00 | 97.08 | 97.49 | 3,190,213 | -0.32(-0.32%) |
Nov 14, 2014 | 97.43 | 97.94 | 97.23 | 97.81 | 3,207,167 | +0.37(+0.38%) |
Nov 13, 2014 | 97.57 | 98.53 | 97.27 | 97.44 | 3,556,858 | -0.37(-0.38%) |
Nov 12, 2014 | 98.28 | 98.30 | 97.27 | 97.81 | 4,148,141 | -0.43(-0.44%) |
Nov 11, 2014 | 98.07 | 98.71 | 97.64 | 98.24 | 3,537,997 | +0.28(+0.28%) |
Nov 10, 2014 | 96.67 | 98.28 | 96.54 | 97.96 | 5,039,682 | +1.74(+1.81%) |
Nov 07, 2014 | 96.37 | 96.96 | 95.78 | 96.22 | 3,961,911 | -0.15(-0.16%) |
Nov 06, 2014 | 94.68 | 96.54 | 94.47 | 96.37 | 5,167,350 | +2.05(+2.17%) |
Nov 05, 2014 | 94.01 | 94.33 | 93.33 | 94.32 | 4,937,709 | +0.92(+0.98%) |
Nov 04, 2014 | 93.37 | 93.94 | 93.02 | 93.41 | 6,033,498 | +0.02(+0.02%) |
Nov 03, 2014 | 94.45 | 94.45 | 93.11 | 93.39 | 4,856,237 | -0.96(-1.02%) |
Oct 31, 2014 | 94.24 | 94.88 | 93.68 | 94.36 | 4,855,752 | +1.17(+1.26%) |
Oct 30, 2014 | 93.13 | 93.94 | 92.44 | 93.18 | 4,932,016 | +0.02(+0.03%) |
Oct 29, 2014 | 94.24 | 94.58 | 92.62 | 93.16 | 5,123,693 | -0.98(-1.04%) |
Oct 28, 2014 | 93.25 | 94.37 | 93.22 | 94.14 | 4,856,201 | +1.13(+1.21%) |
Oct 27, 2014 | 92.69 | 93.13 | 92.84 | 93.01 | 4,526,488 | +0.17(+0.18%) |
Oct 24, 2014 | 91.41 | 92.87 | 90.66 | 92.84 | 5,573,888 | +1.90(+2.09%) |
Oct 23, 2014 | 90.62 | 91.28 | 89.27 | 90.94 | 7,950,203 | +4.35(+5.03%) |
Oct 22, 2014 | 87.94 | 88.42 | 86.46 | 86.59 | 6,789,375 | -1.62(-1.84%) |
Oct 21, 2014 | 86.93 | 88.26 | 86.81 | 88.21 | 4,855,953 | +2.19(+2.54%) |
Oct 20, 2014 | 85.57 | 86.29 | 85.30 | 86.02 | 4,710,547 | -0.19(-0.23%) |
Oct 17, 2014 | 85.85 | 86.68 | 85.60 | 86.21 | 8,787,523 | +1.92(+2.28%) |
Oct 16, 2014 | 79.59 | 85.30 | 79.41 | 84.29 | 11,406,981 | +3.51(+4.34%) |
Oct 15, 2014 | 80.01 | 81.21 | 77.92 | 80.78 | 7,907,387 | -0.37(-0.46%) |
Oct 14, 2014 | 79.85 | 82.08 | 79.55 | 81.16 | 8,565,272 | +1.69(+2.12%) |
Oct 13, 2014 | 83.45 | 84.46 | 79.28 | 79.47 | 9,887,302 | -2.64(-3.22%) |
Oct 10, 2014 | 85.48 | 85.55 | 82.00 | 82.11 | 9,429,753 | -3.24(-3.80%) |
Oct 09, 2014 | 87.57 | 87.77 | 85.27 | 85.35 | 4,606,771 | -2.17(-2.48%) |
Oct 08, 2014 | 86.43 | 87.61 | 84.93 | 87.53 | 5,477,867 | +1.34(+1.55%) |
Oct 07, 2014 | 87.92 | 88.03 | 86.13 | 86.19 | 3,888,926 | -2.37(-2.67%) |
Oct 06, 2014 | 89.46 | 89.81 | 88.09 | 88.56 | 3,270,902 | -0.18(-0.20%) |
Oct 03, 2014 | 86.71 | 88.93 | 86.55 | 88.73 | 4,954,155 | +2.76(+3.21%) |
Oct 02, 2014 | 85.81 | 86.30 | 84.98 | 85.97 | 5,824,675 | +0.24(+0.28%) |
Oct 01, 2014 | 87.09 | 87.23 | 85.41 | 85.73 | 5,575,206 | -2.12(-2.42%) |
Sep 30, 2014 | 87.93 | 88.94 | 87.74 | 87.85 | 4,121,371 | -0.09(-0.10%) |
Sep 29, 2014 | 87.47 | 88.09 | 86.84 | 87.94 | 2,380,215 | -0.04(-0.05%) |
Sep 26, 2014 | 86.72 | 88.23 | 86.72 | 87.98 | 2,521,753 | +1.13(+1.30%) |
Sep 25, 2014 | 88.00 | 88.02 | 86.68 | 86.85 | 3,362,984 | -1.22(-1.38%) |
Sep 24, 2014 | 87.43 | 88.17 | 87.30 | 88.07 | 3,857,247 | +0.72(+0.83%) |
Sep 23, 2014 | 87.67 | 87.98 | 87.34 | 87.35 | 3,287,276 | -0.57(-0.65%) |
Sep 22, 2014 | 88.74 | 88.88 | 87.89 | 87.92 | 2,917,735 | -0.70(-0.79%) |
Sep 19, 2014 | 89.11 | 89.24 | 88.33 | 88.61 | 5,351,747 | -0.03(-0.04%) |
Sep 18, 2014 | 88.92 | 89.34 | 88.58 | 88.64 | 3,595,840 | -0.15(-0.16%) |
Sep 17, 2014 | 87.79 | 89.33 | 87.74 | 88.79 | 4,245,295 | +1.35(+1.54%) |
Sep 16, 2014 | 86.83 | 87.51 | 86.20 | 87.45 | 4,435,877 | +0.71(+0.82%) |
Sep 15, 2014 | 86.77 | 86.94 | 86.22 | 86.73 | 3,614,404 | +0.02(+0.03%) |
Sep 12, 2014 | 86.72 | 87.42 | 86.53 | 86.71 | 2,581,692 | -0.57(-0.65%) |
Sep 11, 2014 | 86.68 | 87.40 | 86.50 | 87.28 | 2,025,016 | +0.27(+0.31%) |
Sep 10, 2014 | 87.04 | 87.08 | 86.62 | 87.01 | 2,093,368 | -0.07(-0.08%) |
Sep 09, 2014 | 87.19 | 87.46 | 86.86 | 87.08 | 2,347,024 | +0.01(+0.01%) |
Sep 08, 2014 | 87.23 | 87.43 | 86.97 | 87.07 | 2,532,696 | -0.19(-0.21%) |
Sep 05, 2014 | 86.88 | 87.41 | 86.55 | 87.26 | 4,517,693 | +0.36(+0.41%) |
Sep 04, 2014 | 86.51 | 88.11 | 86.42 | 86.90 | 5,654,922 | +0.53(+0.61%) |
Sep 03, 2014 | 86.43 | 87.01 | 86.02 | 86.38 | 3,507,472 | +0.32(+0.37%) |
Sep 02, 2014 | 85.65 | 86.34 | 85.48 | 86.06 | 3,980,322 | +0.76(+0.89%) |
Aug 29, 2014 | 85.10 | 85.30 | 85.30 | 85.30 | 2,389,922 | +0.19(+0.22%) |
Aug 28, 2014 | 85.14 | 85.20 | 84.71 | 85.11 | 2,204,630 | -0.21(-0.25%) |
Aug 27, 2014 | 85.47 | 85.61 | 84.97 | 85.32 | 2,350,704 | +0.19(+0.23%) |
Aug 26, 2014 | 85.51 | 85.55 | 84.77 | 85.13 | 3,962,570 | -0.06(-0.08%) |
Aug 25, 2014 | 85.64 | 85.67 | 85.06 | 85.19 | 2,907,863 | -0.10(-0.12%) |
Aug 22, 2014 | 85.31 | 85.71 | 85.14 | 85.30 | 2,859,521 | -0.07(-0.09%) |
Aug 21, 2014 | 85.57 | 85.72 | 85.01 | 85.37 | 2,915,473 | +0.23(+0.27%) |
Aug 20, 2014 | 84.42 | 85.38 | 84.18 | 85.14 | 4,315,618 | +0.95(+1.13%) |
Aug 19, 2014 | 84.18 | 84.47 | 83.98 | 84.18 | 2,923,699 | +0.48(+0.58%) |
Aug 18, 2014 | 82.85 | 83.93 | 82.54 | 83.70 | 4,735,158 | +1.45(+1.76%) |
Aug 15, 2014 | 82.39 | 82.47 | 81.58 | 82.25 | 3,621,816 | +0.21(+0.26%) |
Aug 14, 2014 | 81.39 | 82.04 | 81.32 | 82.04 | 3,304,469 | +0.94(+1.15%) |
Aug 13, 2014 | 80.60 | 81.20 | 80.53 | 81.10 | 2,652,412 | +0.73(+0.90%) |
Aug 12, 2014 | 80.50 | 80.78 | 80.06 | 80.38 | 3,310,107 | +0.08(+0.10%) |
Aug 11, 2014 | 79.92 | 80.90 | 79.84 | 80.30 | 3,750,335 | +0.75(+0.94%) |
Aug 08, 2014 | 78.55 | 79.52 | 78.27 | 79.55 | 2,995,165 | +0.94(+1.19%) |
Aug 07, 2014 | 79.03 | 79.40 | 78.44 | 78.61 | 2,901,856 | -0.02(-0.03%) |
Aug 06, 2014 | 78.33 | 79.05 | 78.03 | 78.64 | 4,085,912 | -0.36(-0.46%) |
Aug 05, 2014 | 78.93 | 79.64 | 78.55 | 79.00 | 3,912,846 | -0.27(-0.34%) |
Aug 04, 2014 | 79.13 | 79.47 | 78.60 | 79.26 | 5,577,848 | +0.31(+0.39%) |
Aug 01, 2014 | 79.21 | 79.99 | 78.82 | 78.96 | 5,217,212 | -0.32(-0.41%) |
Jul 31, 2014 | 79.88 | 79.99 | 79.00 | 79.28 | 5,563,270 | -0.94(-1.17%) |
Jul 30, 2014 | 80.76 | 80.89 | 79.81 | 80.22 | 5,803,108 | -0.10(-0.13%) |
Jul 29, 2014 | 81.08 | 81.12 | 80.27 | 80.32 | 4,973,474 | -0.84(-1.03%) |
Jul 28, 2014 | 81.82 | 81.96 | 80.90 | 81.16 | 3,919,124 | -0.82(-1.00%) |
Jul 25, 2014 | 81.85 | 82.54 | 81.80 | 81.98 | 2,898,455 | -0.09(-0.11%) |
Jul 24, 2014 | 81.76 | 82.42 | 81.13 | 82.07 | 4,071,778 | -0.60(-0.72%) |
Jul 23, 2014 | 83.04 | 83.26 | 82.07 | 82.67 | 4,389,821 | -0.28(-0.34%) |
Jul 22, 2014 | 82.15 | 83.05 | 82.06 | 82.95 | 3,542,508 | +0.98(+1.20%) |
Jul 21, 2014 | 81.71 | 82.17 | 81.34 | 81.97 | 3,405,784 | +0.24(+0.30%) |
Jul 18, 2014 | 81.21 | 81.73 | 80.94 | 81.72 | 3,955,417 | +0.72(+0.89%) |
Jul 17, 2014 | 81.43 | 82.04 | 81.00 | 81.01 | 2,750,027 | -1.07(-1.31%) |
Jul 16, 2014 | 82.16 | 82.26 | 81.65 | 82.08 | 2,684,222 | +0.33(+0.40%) |
Jul 15, 2014 | 81.18 | 81.96 | 81.12 | 81.75 | 3,297,882 | +0.23(+0.28%) |
Jul 14, 2014 | 81.24 | 81.73 | 81.23 | 81.52 | 2,804,329 | +0.66(+0.82%) |
Jul 11, 2014 | 80.37 | 80.99 | 80.28 | 80.86 | 2,587,931 | +0.53(+0.66%) |
Jul 10, 2014 | 80.32 | 80.63 | 80.06 | 80.33 | 3,016,685 | -0.81(-0.99%) |
Jul 09, 2014 | 81.08 | 81.45 | 80.81 | 81.14 | 2,210,850 | +0.42(+0.52%) |
Jul 08, 2014 | 80.66 | 80.92 | 80.26 | 80.72 | 2,507,580 | -0.14(-0.17%) |
Jul 07, 2014 | 81.61 | 81.61 | 80.41 | 80.85 | 3,613,590 | -0.58(-0.71%) |
Jul 03, 2014 | 80.80 | 81.43 | 81.43 | 81.43 | 3,052,181 | +0.73(+0.91%) |
Jul 02, 2014 | 80.68 | 81.27 | 80.57 | 80.70 | 4,304,203 | -0.02(-0.03%) |
Jul 01, 2014 | 80.61 | 81.19 | 80.46 | 80.72 | 4,173,150 | +0.28(+0.35%) |
Jun 30, 2014 | 80.27 | 81.32 | 80.27 | 80.44 | 4,679,217 | +0.09(+0.11%) |
Jun 27, 2014 | 80.30 | 80.60 | 79.97 | 80.35 | 4,022,843 | +0.06(+0.07%) |
Jun 26, 2014 | 80.81 | 80.89 | 79.97 | 80.30 | 3,871,412 | -0.42(-0.52%) |
Jun 25, 2014 | 80.35 | 80.93 | 80.35 | 80.72 | 3,156,100 | +0.33(+0.41%) |
Jun 24, 2014 | 80.92 | 81.61 | 80.35 | 80.39 | 3,069,988 | -0.81(-1.00%) |
Jun 23, 2014 | 81.60 | 81.61 | 80.95 | 81.20 | 3,367,480 | -0.31(-0.39%) |
Jun 20, 2014 | 81.50 | 81.73 | 81.34 | 81.51 | 6,047,073 | +0.04(+0.05%) |
Jun 19, 2014 | 81.19 | 81.81 | 81.08 | 81.47 | 3,129,249 | +0.29(+0.36%) |
Jun 18, 2014 | 80.27 | 81.42 | 80.22 | 81.18 | 4,436,247 | +1.05(+1.31%) |
Jun 17, 2014 | 80.60 | 80.64 | 80.06 | 80.14 | 4,386,177 | -0.35(-0.44%) |
Jun 16, 2014 | 80.85 | 81.14 | 80.34 | 80.49 | 3,888,233 | -0.88(-1.08%) |
Jun 13, 2014 | 81.19 | 81.64 | 80.91 | 81.37 | 2,278,897 | +0.19(+0.23%) |
Jun 12, 2014 | 82.06 | 82.22 | 80.99 | 81.18 | 4,101,913 | -0.85(-1.04%) |
Jun 11, 2014 | 81.94 | 82.14 | 81.33 | 82.04 | 3,103,267 | -0.19(-0.23%) |
Jun 10, 2014 | 82.60 | 82.66 | 81.37 | 82.23 | 4,076,849 | +1.20(+1.48%) |
Jun 06, 2014 | 80.83 | 81.34 | 80.38 | 81.03 | 10,225,590 | +0.61(+0.76%) |
Jun 05, 2014 | 79.41 | 80.80 | 79.41 | 80.42 | 4,346,124 | +1.01(+1.27%) |
Jun 04, 2014 | 79.24 | 79.58 | 79.18 | 79.41 | 2,933,023 | +0.18(+0.22%) |
Jun 03, 2014 | 79.88 | 79.96 | 79.04 | 79.24 | 3,523,252 | -0.71(-0.89%) |
Jun 02, 2014 | 80.03 | 80.13 | 79.48 | 79.95 | 3,270,410 | -0.04(-0.05%) |
May 30, 2014 | 79.22 | 80.07 | 79.04 | 79.99 | 5,654,344 | +0.59(+0.74%) |
May 29, 2014 | 79.09 | 79.46 | 78.88 | 79.40 | 3,313,008 | +0.57(+0.73%) |
May 28, 2014 | 79.14 | 79.37 | 78.79 | 78.83 | 4,069,320 | -0.29(-0.37%) |
May 27, 2014 | 79.12 | 79.40 | 78.89 | 79.12 | 3,034,313 | +0.33(+0.42%) |
May 23, 2014 | 78.60 | 78.78 | 78.78 | 78.78 | 5,289,665 | +0.26(+0.33%) |
May 22, 2014 | 78.28 | 78.66 | 77.86 | 78.53 | 1,982,722 | +0.15(+0.19%) |
May 21, 2014 | 78.11 | 78.69 | 78.05 | 78.38 | 3,846,862 | +0.55(+0.71%) |
May 20, 2014 | 78.50 | 78.83 | 77.56 | 77.82 | 4,551,207 | -0.69(-0.88%) |
May 19, 2014 | 78.38 | 78.59 | 77.93 | 78.51 | 3,999,038 | +0.17(+0.22%) |
May 16, 2014 | 77.06 | 78.38 | 77.06 | 78.34 | 7,335,144 | +1.62(+2.11%) |
May 15, 2014 | 77.03 | 77.15 | 76.46 | 76.72 | 3,701,270 | -0.44(-0.57%) |
May 14, 2014 | 77.43 | 77.59 | 76.80 | 77.16 | 3,603,217 | -0.28(-0.36%) |
May 13, 2014 | 77.09 | 77.93 | 77.06 | 77.43 | 4,047,301 | +0.51(+0.66%) |
May 12, 2014 | 76.09 | 76.96 | 76.09 | 76.92 | 4,881,884 | +0.93(+1.22%) |
May 09, 2014 | 75.65 | 76.25 | 75.34 | 76.00 | 4,139,248 | +0.24(+0.32%) |
May 08, 2014 | 75.62 | 76.20 | 75.43 | 75.75 | 4,708,534 | +0.14(+0.19%) |
May 07, 2014 | 75.32 | 75.82 | 75.01 | 75.61 | 6,616,087 | +0.42(+0.56%) |
May 06, 2014 | 75.27 | 75.58 | 75.13 | 75.19 | 5,239,857 | -0.18(-0.24%) |
May 05, 2014 | 75.36 | 75.64 | 74.99 | 75.37 | 4,603,087 | -0.10(-0.13%) |
May 02, 2014 | 75.86 | 76.05 | 75.40 | 75.47 | 4,680,357 | -0.32(-0.42%) |