Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.90 | 89.98 | 87.16 | 88.85 | 2,723,511 | -5.97(-6.30%) |
Apr 29, 2015 | 94.43 | 95.20 | 94.16 | 94.82 | 1,009,722 | +0.02(+0.02%) |
Apr 28, 2015 | 94.76 | 95.08 | 93.34 | 94.80 | 787,185 | -0.09(-0.09%) |
Apr 27, 2015 | 95.59 | 95.96 | 94.62 | 94.89 | 845,374 | -0.61(-0.64%) |
Apr 24, 2015 | 96.11 | 96.17 | 95.39 | 95.50 | 550,379 | -0.64(-0.67%) |
Apr 23, 2015 | 95.83 | 96.67 | 95.66 | 96.14 | 451,152 | +0.17(+0.18%) |
Apr 22, 2015 | 95.70 | 96.14 | 95.19 | 95.97 | 436,612 | +0.52(+0.54%) |
Apr 21, 2015 | 95.20 | 95.67 | 94.87 | 95.45 | 823,680 | +0.55(+0.58%) |
Apr 20, 2015 | 94.03 | 95.23 | 94.03 | 94.90 | 434,510 | +1.12(+1.19%) |
Apr 17, 2015 | 94.38 | 94.54 | 93.16 | 93.78 | 541,219 | -1.31(-1.38%) |
Apr 16, 2015 | 94.57 | 95.27 | 94.12 | 95.09 | 468,219 | +0.51(+0.54%) |
Apr 15, 2015 | 94.14 | 94.62 | 93.78 | 94.58 | 741,297 | +0.59(+0.63%) |
Apr 14, 2015 | 94.35 | 94.55 | 93.37 | 93.99 | 360,297 | -0.32(-0.34%) |
Apr 13, 2015 | 94.40 | 94.82 | 94.18 | 94.31 | 410,768 | -0.08(-0.08%) |
Apr 10, 2015 | 94.53 | 94.80 | 94.15 | 94.39 | 576,517 | +0.22(+0.23%) |
Apr 09, 2015 | 93.92 | 94.44 | 93.19 | 94.17 | 564,734 | +0.04(+0.04%) |
Apr 08, 2015 | 94.11 | 94.80 | 93.59 | 94.13 | 483,888 | +0.08(+0.09%) |
Apr 07, 2015 | 94.80 | 94.80 | 94.01 | 94.05 | 592,347 | -0.50(-0.53%) |
Apr 06, 2015 | 93.85 | 94.85 | 93.53 | 94.55 | 988,687 | +0.76(+0.81%) |
Apr 02, 2015 | 93.23 | 93.79 | 93.79 | 93.79 | 400,600 | +0.73(+0.78%) |
Apr 01, 2015 | 94.22 | 94.44 | 92.35 | 93.06 | 734,097 | -1.03(-1.09%) |
Mar 31, 2015 | 94.67 | 95.25 | 94.06 | 94.09 | 603,581 | -0.70(-0.74%) |
Mar 30, 2015 | 94.34 | 94.89 | 94.14 | 94.79 | 556,707 | +1.05(+1.12%) |
Mar 27, 2015 | 93.09 | 94.09 | 92.69 | 93.74 | 442,202 | +0.87(+0.94%) |
Mar 26, 2015 | 92.56 | 93.33 | 92.08 | 92.87 | 512,582 | +0.15(+0.16%) |
Mar 25, 2015 | 93.73 | 94.80 | 92.72 | 92.72 | 430,391 | -1.00(-1.07%) |
Mar 24, 2015 | 94.35 | 95.00 | 93.68 | 93.72 | 579,871 | -0.88(-0.93%) |
Mar 23, 2015 | 94.61 | 94.99 | 94.30 | 94.60 | 519,222 | +0.09(+0.10%) |
Mar 20, 2015 | 95.41 | 95.53 | 93.97 | 94.51 | 614,367 | -0.28(-0.30%) |
Mar 19, 2015 | 94.18 | 94.80 | 93.70 | 94.79 | 483,787 | +0.22(+0.23%) |
Mar 18, 2015 | 93.85 | 95.11 | 93.44 | 94.57 | 478,645 | +0.23(+0.24%) |
Mar 17, 2015 | 94.22 | 94.63 | 93.56 | 94.34 | 423,199 | -0.57(-0.60%) |
Mar 16, 2015 | 93.88 | 95.46 | 93.88 | 94.91 | 507,400 | +1.51(+1.62%) |
Mar 13, 2015 | 94.28 | 94.62 | 92.68 | 93.40 | 856,537 | -1.24(-1.31%) |
Mar 12, 2015 | 93.20 | 94.74 | 92.95 | 94.64 | 556,044 | +1.67(+1.80%) |
Mar 11, 2015 | 92.43 | 93.40 | 92.08 | 92.97 | 685,311 | +0.44(+0.48%) |
Mar 10, 2015 | 93.62 | 93.85 | 92.53 | 92.53 | 773,361 | -1.84(-1.95%) |
Mar 09, 2015 | 93.04 | 94.50 | 93.04 | 94.37 | 663,868 | +1.19(+1.28%) |
Mar 06, 2015 | 93.52 | 94.12 | 93.00 | 93.18 | 777,018 | -1.04(-1.10%) |
Mar 05, 2015 | 93.84 | 94.40 | 93.47 | 94.22 | 453,586 | +0.44(+0.47%) |
Mar 04, 2015 | 93.19 | 93.99 | 93.90 | 93.78 | 550,506 | -0.12(-0.13%) |
Mar 03, 2015 | 93.67 | 94.17 | 93.36 | 93.90 | 514,851 | -0.27(-0.29%) |
Mar 02, 2015 | 92.97 | 94.24 | 93.00 | 94.17 | 693,825 | +1.20(+1.29%) |
Feb 27, 2015 | 92.47 | 93.39 | 92.46 | 92.97 | 543,412 | +0.52(+0.56%) |
Feb 26, 2015 | 93.69 | 93.84 | 92.35 | 92.45 | 567,470 | -1.16(-1.24%) |
Feb 25, 2015 | 93.27 | 93.91 | 93.27 | 93.61 | 335,488 | +0.07(+0.07%) |
Feb 24, 2015 | 93.26 | 93.64 | 92.93 | 93.54 | 359,155 | +0.38(+0.41%) |
Feb 23, 2015 | 92.59 | 93.29 | 92.59 | 93.16 | 500,167 | +0.26(+0.28%) |
Feb 20, 2015 | 92.17 | 92.93 | 91.49 | 92.90 | 652,884 | +0.29(+0.31%) |
Feb 19, 2015 | 93.72 | 93.97 | 92.11 | 92.61 | 505,575 | -1.16(-1.24%) |
Feb 18, 2015 | 93.01 | 94.17 | 92.95 | 93.77 | 648,239 | +0.91(+0.98%) |
Feb 17, 2015 | 92.77 | 92.87 | 92.14 | 92.86 | 603,174 | +0.21(+0.23%) |
Feb 13, 2015 | 92.20 | 92.65 | 92.65 | 92.65 | 555,100 | +0.03(+0.03%) |
Feb 12, 2015 | 92.56 | 92.98 | 91.84 | 92.62 | 619,327 | +0.30(+0.32%) |
Feb 11, 2015 | 92.47 | 93.24 | 92.12 | 92.32 | 639,908 | -0.21(-0.23%) |
Feb 10, 2015 | 92.56 | 92.96 | 91.79 | 92.53 | 586,580 | +0.28(+0.30%) |
Feb 09, 2015 | 92.58 | 93.44 | 91.73 | 92.25 | 871,681 | -0.28(-0.30%) |
Feb 06, 2015 | 92.24 | 92.91 | 91.54 | 92.53 | 1,071,126 | +0.48(+0.52%) |
Feb 05, 2015 | 92.15 | 93.33 | 91.73 | 92.05 | 757,363 | +0.14(+0.15%) |
Feb 04, 2015 | 92.17 | 93.68 | 91.59 | 91.91 | 1,283,012 | -0.74(-0.80%) |
Feb 03, 2015 | 93.31 | 93.99 | 92.03 | 92.65 | 1,040,617 | -0.21(-0.23%) |
Feb 02, 2015 | 92.10 | 93.28 | 91.07 | 92.86 | 1,332,422 | +0.30(+0.32%) |
Jan 30, 2015 | 93.35 | 94.34 | 92.35 | 92.56 | 1,419,496 | -1.48(-1.57%) |
Jan 29, 2015 | 88.59 | 95.70 | 88.55 | 94.04 | 3,432,108 | +7.52(+8.69%) |
Jan 28, 2015 | 87.32 | 87.97 | 86.13 | 86.52 | 1,301,035 | -0.55(-0.63%) |
Jan 27, 2015 | 86.75 | 87.43 | 85.72 | 87.07 | 987,073 | -0.21(-0.24%) |
Jan 26, 2015 | 87.34 | 87.67 | 86.81 | 87.28 | 759,704 | +0.05(+0.06%) |
Jan 23, 2015 | 88.03 | 88.03 | 87.14 | 87.23 | 930,068 | -1.02(-1.16%) |
Jan 22, 2015 | 87.09 | 88.40 | 86.29 | 88.25 | 730,500 | +1.40(+1.61%) |
Jan 21, 2015 | 86.82 | 87.33 | 86.16 | 86.85 | 493,903 | -0.01(-0.01%) |
Jan 20, 2015 | 87.90 | 88.00 | 86.40 | 86.86 | 486,663 | -0.73(-0.83%) |
Jan 16, 2015 | 86.21 | 87.69 | 85.79 | 87.59 | 818,132 | +1.44(+1.67%) |
Jan 15, 2015 | 87.23 | 87.53 | 86.13 | 86.15 | 411,094 | -0.97(-1.11%) |
Jan 14, 2015 | 87.00 | 87.45 | 86.20 | 87.12 | 450,819 | +0.23(+0.26%) |
Jan 13, 2015 | 87.75 | 88.50 | 86.34 | 86.89 | 652,451 | -0.50(-0.57%) |
Jan 12, 2015 | 87.60 | 87.84 | 86.72 | 87.39 | 518,537 | +0.01(+0.01%) |
Jan 09, 2015 | 88.90 | 88.92 | 87.34 | 87.38 | 593,603 | -1.46(-1.64%) |
Jan 08, 2015 | 87.34 | 88.86 | 87.34 | 88.84 | 728,171 | +2.00(+2.30%) |
Jan 07, 2015 | 85.57 | 87.15 | 85.47 | 86.84 | 664,067 | +1.98(+2.33%) |
Jan 06, 2015 | 85.73 | 86.08 | 84.38 | 84.86 | 591,687 | -0.88(-1.03%) |
Jan 05, 2015 | 86.71 | 87.05 | 85.61 | 85.74 | 722,465 | -1.28(-1.47%) |
Jan 02, 2015 | 87.00 | 88.74 | 86.38 | 87.02 | 588,094 | +0.51(+0.59%) |
Dec 31, 2014 | 88.05 | 86.51 | 86.51 | 86.51 | 366,800 | -1.50(-1.70%) |
Dec 30, 2014 | 88.60 | 89.00 | 87.96 | 88.01 | 304,225 | -0.48(-0.54%) |
Dec 29, 2014 | 88.35 | 88.91 | 88.35 | 88.49 | 266,910 | -0.13(-0.15%) |
Dec 26, 2014 | 88.52 | 89.05 | 88.23 | 88.62 | 333,551 | +0.18(+0.20%) |
Dec 24, 2014 | 87.87 | 88.44 | 88.44 | 88.44 | 213,300 | +0.69(+0.79%) |
Dec 23, 2014 | 88.70 | 88.85 | 87.47 | 87.75 | 413,935 | -0.85(-0.96%) |
Dec 22, 2014 | 88.04 | 88.88 | 87.94 | 88.60 | 432,856 | +0.56(+0.64%) |
Dec 19, 2014 | 87.61 | 88.50 | 87.12 | 88.04 | 1,131,517 | +0.87(+1.00%) |
Dec 18, 2014 | 86.85 | 87.18 | 85.79 | 87.17 | 714,896 | +1.09(+1.27%) |
Dec 17, 2014 | 85.54 | 86.63 | 84.80 | 86.08 | 804,561 | +1.01(+1.19%) |
Dec 16, 2014 | 84.95 | 86.75 | 84.79 | 85.07 | 610,281 | +0.09(+0.11%) |
Dec 15, 2014 | 86.26 | 86.58 | 84.57 | 84.98 | 539,265 | -0.17(-0.20%) |
Dec 12, 2014 | 85.84 | 86.43 | 85.11 | 85.15 | 630,877 | -1.08(-1.25%) |
Dec 11, 2014 | 86.63 | 87.11 | 86.05 | 86.23 | 615,943 | -0.37(-0.43%) |
Dec 10, 2014 | 88.91 | 89.00 | 86.58 | 86.60 | 683,989 | -2.25(-2.53%) |
Dec 09, 2014 | 87.57 | 88.93 | 87.31 | 88.85 | 522,947 | +0.58(+0.66%) |
Dec 08, 2014 | 87.49 | 88.32 | 87.21 | 88.27 | 522,156 | +0.94(+1.08%) |
Dec 05, 2014 | 87.35 | 87.88 | 86.91 | 87.33 | 452,242 | -0.01(-0.01%) |
Dec 04, 2014 | 87.76 | 88.00 | 87.09 | 87.34 | 500,820 | -0.34(-0.39%) |
Dec 03, 2014 | 87.54 | 88.02 | 87.05 | 87.68 | 622,776 | -0.24(-0.27%) |
Dec 02, 2014 | 88.75 | 88.95 | 87.72 | 87.92 | 849,589 | -0.35(-0.40%) |
Dec 01, 2014 | 88.54 | 89.17 | 87.75 | 88.27 | 710,762 | -0.24(-0.27%) |
Nov 28, 2014 | 89.31 | 89.90 | 88.38 | 88.51 | 445,548 | -0.49(-0.55%) |
Nov 26, 2014 | 89.46 | 89.00 | 89.00 | 89.00 | 526,800 | -0.09(-0.10%) |
Nov 25, 2014 | 88.78 | 89.12 | 88.40 | 89.09 | 1,408,862 | +0.34(+0.38%) |
Nov 24, 2014 | 87.82 | 88.83 | 87.51 | 88.75 | 627,762 | +1.00(+1.14%) |
Nov 21, 2014 | 88.78 | 89.15 | 87.63 | 87.75 | 414,978 | -0.13(-0.15%) |
Nov 20, 2014 | 87.47 | 88.04 | 86.99 | 87.88 | 473,755 | +0.22(+0.25%) |
Nov 19, 2014 | 88.35 | 88.40 | 87.19 | 87.66 | 632,503 | -0.69(-0.78%) |
Nov 18, 2014 | 87.50 | 88.61 | 87.13 | 88.35 | 590,679 | +0.74(+0.84%) |
Nov 17, 2014 | 87.35 | 88.00 | 87.05 | 87.61 | 685,807 | +0.03(+0.03%) |
Nov 14, 2014 | 88.59 | 88.63 | 87.25 | 87.58 | 938,964 | -1.10(-1.24%) |
Nov 13, 2014 | 87.32 | 88.92 | 87.12 | 88.68 | 1,298,683 | +1.28(+1.46%) |
Nov 12, 2014 | 86.76 | 87.61 | 85.76 | 87.40 | 904,098 | +0.53(+0.61%) |
Nov 11, 2014 | 85.21 | 87.89 | 85.21 | 86.87 | 891,091 | +1.55(+1.82%) |
Nov 10, 2014 | 84.61 | 85.52 | 84.50 | 85.32 | 488,370 | +0.68(+0.80%) |
Nov 07, 2014 | 85.16 | 85.31 | 84.34 | 84.64 | 647,907 | -0.53(-0.62%) |
Nov 06, 2014 | 84.45 | 85.30 | 84.12 | 85.17 | 734,087 | +0.76(+0.90%) |
Nov 05, 2014 | 84.62 | 84.85 | 83.95 | 84.41 | 614,868 | +0.10(+0.12%) |
Nov 04, 2014 | 83.42 | 84.60 | 83.36 | 84.31 | 831,688 | +0.55(+0.66%) |
Nov 03, 2014 | 84.58 | 84.60 | 83.25 | 83.76 | 1,048,035 | -0.36(-0.43%) |
Oct 31, 2014 | 84.50 | 84.79 | 83.61 | 84.12 | 680,598 | +0.12(+0.14%) |
Oct 30, 2014 | 82.74 | 84.26 | 82.54 | 84.00 | 610,322 | +0.84(+1.01%) |
Oct 29, 2014 | 83.63 | 84.42 | 82.66 | 83.16 | 655,183 | -0.52(-0.62%) |
Oct 28, 2014 | 82.36 | 83.76 | 82.11 | 83.68 | 1,311,543 | +1.67(+2.04%) |
Oct 27, 2014 | 80.81 | 82.02 | 80.74 | 82.01 | 1,387,520 | +1.27(+1.57%) |
Oct 24, 2014 | 79.53 | 80.94 | 79.20 | 80.74 | 995,876 | +1.05(+1.32%) |
Oct 23, 2014 | 78.03 | 79.85 | 77.70 | 79.69 | 3,226,960 | -1.30(-1.61%) |
Oct 22, 2014 | 81.78 | 82.12 | 80.70 | 80.99 | 1,779,001 | -0.85(-1.04%) |
Oct 21, 2014 | 81.08 | 81.99 | 80.93 | 81.84 | 848,545 | +1.49(+1.85%) |
Oct 20, 2014 | 79.35 | 80.38 | 79.35 | 80.35 | 650,189 | +1.01(+1.27%) |
Oct 17, 2014 | 79.46 | 80.25 | 79.00 | 79.34 | 586,609 | +0.37(+0.47%) |
Oct 16, 2014 | 77.67 | 79.64 | 77.29 | 78.97 | 917,630 | +0.80(+1.02%) |
Oct 15, 2014 | 78.83 | 78.92 | 76.73 | 78.17 | 1,008,178 | -1.83(-2.29%) |
Oct 14, 2014 | 79.41 | 80.66 | 79.28 | 80.00 | 816,768 | +0.92(+1.16%) |
Oct 13, 2014 | 79.45 | 80.14 | 79.05 | 79.08 | 400,654 | -0.53(-0.67%) |
Oct 10, 2014 | 80.00 | 80.74 | 79.59 | 79.61 | 438,062 | -0.25(-0.31%) |
Oct 09, 2014 | 80.38 | 80.83 | 79.55 | 79.86 | 601,770 | -0.58(-0.72%) |
Oct 08, 2014 | 79.66 | 80.44 | 78.97 | 80.44 | 866,725 | +0.96(+1.21%) |
Oct 07, 2014 | 80.69 | 80.91 | 79.48 | 79.48 | 441,999 | -1.61(-1.99%) |
Oct 06, 2014 | 81.17 | 81.56 | 80.97 | 81.09 | 680,149 | +0.39(+0.48%) |
Oct 03, 2014 | 80.37 | 81.24 | 80.37 | 80.70 | 645,227 | +0.64(+0.80%) |
Oct 02, 2014 | 79.96 | 80.68 | 79.26 | 80.06 | 1,081,433 | +0.08(+0.10%) |
Oct 01, 2014 | 80.28 | 80.33 | 79.58 | 79.98 | 961,515 | -0.14(-0.17%) |
Sep 30, 2014 | 81.07 | 81.46 | 80.00 | 80.12 | 785,767 | -1.08(-1.33%) |
Sep 29, 2014 | 80.47 | 81.43 | 80.10 | 81.20 | 501,322 | +0.30(+0.37%) |
Sep 26, 2014 | 81.03 | 81.31 | 80.16 | 80.90 | 1,049,386 | +0.01(+0.01%) |
Sep 25, 2014 | 82.13 | 82.43 | 80.88 | 80.89 | 631,473 | -1.59(-1.93%) |
Sep 24, 2014 | 81.78 | 82.60 | 81.55 | 82.48 | 735,119 | +0.82(+1.00%) |
Sep 23, 2014 | 81.17 | 81.91 | 80.90 | 81.66 | 658,162 | +0.06(+0.07%) |
Sep 22, 2014 | 82.50 | 82.54 | 81.45 | 81.60 | 635,099 | -1.03(-1.25%) |
Sep 19, 2014 | 83.20 | 83.27 | 82.42 | 82.63 | 870,747 | -0.10(-0.12%) |
Sep 18, 2014 | 82.89 | 82.89 | 82.38 | 82.73 | 984,976 | +0.23(+0.28%) |
Sep 17, 2014 | 83.13 | 83.15 | 82.30 | 82.50 | 838,139 | -0.52(-0.63%) |
Sep 16, 2014 | 83.26 | 83.54 | 82.58 | 83.02 | 897,515 | -0.60(-0.72%) |
Sep 15, 2014 | 84.97 | 84.97 | 82.91 | 83.62 | 1,084,619 | -1.71(-2.00%) |
Sep 12, 2014 | 85.85 | 86.13 | 84.96 | 85.33 | 524,624 | -0.64(-0.74%) |
Sep 11, 2014 | 85.51 | 86.17 | 85.26 | 85.97 | 328,727 | +0.05(+0.06%) |
Sep 10, 2014 | 85.65 | 86.03 | 85.38 | 85.92 | 363,357 | +0.55(+0.64%) |
Sep 09, 2014 | 85.74 | 85.74 | 85.07 | 85.37 | 312,166 | -0.35(-0.41%) |
Sep 08, 2014 | 85.05 | 85.82 | 85.05 | 85.72 | 368,133 | +0.65(+0.76%) |
Sep 05, 2014 | 84.80 | 85.15 | 84.10 | 85.07 | 407,887 | +0.28(+0.33%) |
Sep 04, 2014 | 85.32 | 85.70 | 84.65 | 84.79 | 251,974 | -0.51(-0.60%) |
Sep 03, 2014 | 85.60 | 85.72 | 85.11 | 85.30 | 292,908 | +0.19(+0.22%) |
Sep 02, 2014 | 85.23 | 85.83 | 84.88 | 85.11 | 532,548 | +0.09(+0.11%) |
Aug 29, 2014 | 84.79 | 85.02 | 85.02 | 85.02 | 619,600 | +0.21(+0.25%) |
Aug 28, 2014 | 84.60 | 85.00 | 84.08 | 84.81 | 527,297 | -0.19(-0.22%) |
Aug 27, 2014 | 85.00 | 85.37 | 84.80 | 85.00 | 462,986 | +0.01(+0.01%) |
Aug 26, 2014 | 84.82 | 85.24 | 84.50 | 84.99 | 500,416 | +0.44(+0.52%) |
Aug 25, 2014 | 84.69 | 84.86 | 84.44 | 84.55 | 219,760 | +0.21(+0.25%) |
Aug 22, 2014 | 84.51 | 84.84 | 84.15 | 84.34 | 388,977 | -0.17(-0.20%) |
Aug 21, 2014 | 84.46 | 84.91 | 84.30 | 84.51 | 450,686 | +0.28(+0.33%) |
Aug 20, 2014 | 84.37 | 84.53 | 83.42 | 84.23 | 680,087 | -0.46(-0.54%) |
Aug 19, 2014 | 85.00 | 85.00 | 84.51 | 84.69 | 502,332 | -0.33(-0.39%) |
Aug 18, 2014 | 85.10 | 85.55 | 84.80 | 85.02 | 580,322 | +0.78(+0.93%) |
Aug 15, 2014 | 85.41 | 85.41 | 83.53 | 84.24 | 719,710 | -1.10(-1.29%) |
Aug 14, 2014 | 85.40 | 85.77 | 85.10 | 85.34 | 477,457 | -0.04(-0.05%) |
Aug 13, 2014 | 85.28 | 85.77 | 84.96 | 85.38 | 589,270 | +0.24(+0.28%) |
Aug 12, 2014 | 84.71 | 85.57 | 84.31 | 85.14 | 580,749 | +0.36(+0.42%) |
Aug 11, 2014 | 85.43 | 85.43 | 84.63 | 84.78 | 636,213 | -0.43(-0.50%) |
Aug 08, 2014 | 83.49 | 85.26 | 83.49 | 85.21 | 1,150,095 | +1.66(+1.99%) |
Aug 07, 2014 | 83.57 | 84.35 | 82.99 | 83.55 | 1,011,155 | +0.09(+0.11%) |
Aug 06, 2014 | 82.45 | 83.83 | 82.45 | 83.46 | 528,491 | +0.56(+0.68%) |
Aug 05, 2014 | 82.70 | 83.70 | 82.67 | 82.90 | 463,909 | -0.48(-0.58%) |
Aug 04, 2014 | 81.89 | 83.54 | 81.75 | 83.38 | 451,572 | +1.49(+1.82%) |
Aug 01, 2014 | 81.85 | 82.29 | 81.11 | 81.89 | 618,926 | -0.26(-0.32%) |
Jul 31, 2014 | 82.91 | 83.22 | 82.12 | 82.15 | 455,034 | -0.94(-1.13%) |
Jul 30, 2014 | 83.62 | 83.95 | 82.94 | 83.09 | 621,719 | -0.05(-0.06%) |
Jul 29, 2014 | 83.35 | 83.62 | 82.97 | 83.14 | 524,908 | -0.16(-0.19%) |
Jul 28, 2014 | 82.72 | 83.59 | 82.46 | 83.30 | 679,400 | +0.56(+0.68%) |
Jul 25, 2014 | 82.86 | 83.38 | 82.39 | 82.74 | 1,141,063 | -0.62(-0.74%) |
Jul 24, 2014 | 84.40 | 85.25 | 82.03 | 83.36 | 2,200,460 | -4.16(-4.75%) |
Jul 23, 2014 | 85.90 | 87.85 | 85.51 | 87.52 | 1,391,965 | +2.01(+2.35%) |
Jul 22, 2014 | 84.70 | 86.24 | 84.28 | 85.51 | 671,551 | +1.24(+1.47%) |
Jul 21, 2014 | 84.11 | 84.36 | 83.48 | 84.27 | 384,415 | -0.32(-0.38%) |
Jul 18, 2014 | 83.59 | 84.66 | 83.24 | 84.59 | 317,249 | +1.34(+1.61%) |
Jul 17, 2014 | 84.43 | 84.70 | 83.23 | 83.25 | 441,211 | -1.66(-1.96%) |
Jul 16, 2014 | 84.84 | 85.02 | 84.28 | 84.91 | 427,133 | +0.23(+0.27%) |
Jul 15, 2014 | 84.96 | 85.32 | 84.16 | 84.68 | 276,166 | -0.28(-0.33%) |
Jul 14, 2014 | 85.33 | 85.65 | 84.90 | 84.96 | 456,625 | -0.18(-0.21%) |
Jul 11, 2014 | 85.05 | 85.19 | 84.66 | 85.14 | 540,552 | -0.12(-0.14%) |
Jul 10, 2014 | 84.58 | 85.43 | 84.21 | 85.26 | 501,271 | -0.03(-0.04%) |
Jul 09, 2014 | 84.93 | 85.31 | 84.44 | 85.29 | 572,885 | +0.75(+0.89%) |
Jul 08, 2014 | 84.51 | 84.58 | 83.75 | 84.54 | 462,780 | +0.06(+0.07%) |
Jul 07, 2014 | 84.04 | 85.14 | 83.92 | 84.48 | 487,284 | +0.20(+0.24%) |
Jul 03, 2014 | 84.00 | 84.28 | 84.28 | 84.28 | 304,800 | +0.23(+0.27%) |
Jul 02, 2014 | 83.90 | 84.12 | 83.47 | 84.05 | 294,028 | +0.10(+0.12%) |
Jul 01, 2014 | 83.29 | 84.01 | 83.24 | 83.95 | 454,637 | +0.81(+0.97%) |
Jun 30, 2014 | 83.62 | 83.71 | 82.53 | 83.14 | 526,770 | -0.71(-0.85%) |
Jun 27, 2014 | 83.75 | 84.39 | 83.48 | 83.85 | 535,057 | -0.15(-0.18%) |
Jun 26, 2014 | 83.88 | 84.03 | 82.99 | 84.00 | 352,195 | -0.02(-0.02%) |
Jun 25, 2014 | 83.27 | 84.29 | 83.01 | 84.02 | 402,887 | +0.75(+0.90%) |
Jun 24, 2014 | 84.26 | 84.53 | 83.19 | 83.27 | 543,703 | -1.30(-1.54%) |
Jun 23, 2014 | 84.46 | 85.27 | 84.36 | 84.57 | 594,254 | +0.23(+0.27%) |
Jun 20, 2014 | 83.97 | 84.40 | 83.94 | 84.34 | 600,516 | +0.63(+0.75%) |
Jun 19, 2014 | 83.75 | 84.08 | 83.52 | 83.71 | 416,851 | -0.01(-0.01%) |
Jun 18, 2014 | 82.51 | 83.73 | 82.27 | 83.72 | 597,157 | +1.19(+1.44%) |
Jun 17, 2014 | 82.36 | 82.90 | 82.21 | 82.53 | 480,262 | +0.24(+0.29%) |
Jun 16, 2014 | 82.09 | 82.94 | 81.99 | 82.29 | 595,066 | +0.46(+0.56%) |
Jun 13, 2014 | 81.80 | 82.41 | 81.59 | 81.83 | 514,778 | +0.14(+0.17%) |
Jun 12, 2014 | 81.16 | 81.72 | 80.53 | 81.69 | 428,793 | +0.37(+0.45%) |
Jun 11, 2014 | 81.19 | 81.57 | 80.95 | 81.32 | 289,243 | -0.30(-0.37%) |
Jun 10, 2014 | 81.65 | 81.73 | 80.88 | 81.62 | 504,026 | -0.43(-0.52%) |
Jun 06, 2014 | 81.98 | 82.19 | 81.09 | 82.05 | 868,873 | +0.23(+0.28%) |
Jun 05, 2014 | 81.80 | 82.36 | 81.43 | 81.82 | 398,667 | -0.01(-0.01%) |
Jun 04, 2014 | 82.00 | 82.18 | 81.38 | 81.83 | 433,088 | -0.28(-0.34%) |
Jun 03, 2014 | 82.08 | 82.50 | 81.66 | 82.11 | 375,860 | -0.22(-0.27%) |
Jun 02, 2014 | 82.48 | 82.67 | 82.01 | 82.33 | 340,558 | -0.12(-0.15%) |
May 30, 2014 | 82.43 | 82.99 | 82.18 | 82.45 | 560,984 | -0.05(-0.06%) |
May 29, 2014 | 82.55 | 83.22 | 82.43 | 82.50 | 268,594 | +0.14(+0.17%) |
May 28, 2014 | 82.50 | 82.90 | 81.68 | 82.36 | 671,403 | -0.48(-0.58%) |
May 27, 2014 | 80.87 | 83.13 | 80.87 | 82.84 | 688,520 | +1.92(+2.37%) |
May 23, 2014 | 81.38 | 80.92 | 80.92 | 80.92 | 661,300 | -0.55(-0.67%) |
May 22, 2014 | 81.26 | 81.78 | 80.86 | 81.47 | 143,673 | +0.24(+0.29%) |
May 21, 2014 | 81.07 | 81.71 | 80.95 | 81.23 | 358,743 | +0.41(+0.51%) |
May 20, 2014 | 81.47 | 81.52 | 80.48 | 80.82 | 331,478 | -0.70(-0.86%) |
May 19, 2014 | 81.06 | 81.61 | 80.68 | 81.52 | 327,105 | +0.46(+0.57%) |
May 16, 2014 | 80.67 | 81.09 | 80.21 | 81.06 | 622,785 | +0.29(+0.36%) |
May 15, 2014 | 81.91 | 82.11 | 80.36 | 80.77 | 600,697 | -1.50(-1.82%) |
May 14, 2014 | 82.41 | 82.45 | 81.79 | 82.27 | 594,325 | -0.37(-0.45%) |
May 13, 2014 | 83.45 | 83.45 | 82.50 | 82.64 | 407,828 | -0.75(-0.90%) |
May 12, 2014 | 82.00 | 83.45 | 81.67 | 83.39 | 658,863 | +1.44(+1.76%) |
May 09, 2014 | 80.73 | 81.99 | 80.34 | 81.95 | 513,809 | +1.03(+1.27%) |
May 08, 2014 | 80.39 | 81.19 | 80.39 | 80.92 | 628,636 | +0.59(+0.73%) |
May 07, 2014 | 81.07 | 81.17 | 79.67 | 80.33 | 1,100,079 | -0.53(-0.66%) |
May 06, 2014 | 80.47 | 81.49 | 80.47 | 80.86 | 1,091,016 | +0.26(+0.32%) |
May 05, 2014 | 79.70 | 80.70 | 79.36 | 80.60 | 643,419 | +0.75(+0.94%) |
May 02, 2014 | 79.09 | 80.94 | 78.97 | 79.85 | 1,262,063 | +0.77(+0.97%) |