Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 96.94 | 103.44 | 96.26 | 96.95 | 1,341,479 | +0.14(+0.14%) |
Feb 26, 2015 | 96.83 | 97.04 | 96.07 | 96.82 | 1,299,984 | -0.22(-0.23%) |
Feb 25, 2015 | 96.83 | 97.57 | 96.81 | 97.04 | 1,002,674 | -0.14(-0.14%) |
Feb 24, 2015 | 96.89 | 97.52 | 96.70 | 97.17 | 980,261 | +0.08(+0.08%) |
Feb 23, 2015 | 96.58 | 97.29 | 96.03 | 97.10 | 1,346,491 | +0.16(+0.17%) |
Feb 20, 2015 | 96.60 | 97.08 | 95.86 | 96.93 | 1,309,244 | +0.06(+0.06%) |
Feb 19, 2015 | 96.91 | 97.24 | 96.55 | 96.87 | 839,668 | -0.27(-0.28%) |
Feb 18, 2015 | 97.27 | 97.78 | 96.38 | 97.14 | 1,295,949 | -0.14(-0.15%) |
Feb 17, 2015 | 96.89 | 97.74 | 96.89 | 97.29 | 1,417,868 | +0.14(+0.15%) |
Feb 13, 2015 | 97.16 | 97.14 | 97.14 | 97.14 | 1,528,216 | -0.17(-0.18%) |
Feb 12, 2015 | 96.62 | 97.56 | 96.50 | 97.32 | 1,684,533 | +0.64(+0.66%) |
Feb 11, 2015 | 94.93 | 96.84 | 94.68 | 96.68 | 1,746,468 | +1.83(+1.92%) |
Feb 10, 2015 | 93.70 | 95.00 | 93.67 | 94.85 | 1,732,906 | +1.50(+1.60%) |
Feb 09, 2015 | 92.91 | 93.67 | 92.51 | 93.36 | 1,337,403 | +0.21(+0.23%) |
Feb 06, 2015 | 91.76 | 93.70 | 91.73 | 93.14 | 2,892,718 | +2.61(+2.88%) |
Feb 05, 2015 | 90.03 | 90.80 | 89.72 | 90.54 | 1,350,276 | +0.58(+0.64%) |
Feb 04, 2015 | 89.45 | 90.51 | 89.35 | 89.96 | 1,435,857 | +0.34(+0.38%) |
Feb 03, 2015 | 89.08 | 89.66 | 88.86 | 89.62 | 1,143,988 | +0.89(+1.00%) |
Feb 02, 2015 | 87.29 | 88.76 | 86.60 | 88.73 | 1,298,647 | +1.74(+2.00%) |
Jan 30, 2015 | 87.16 | 87.85 | 86.31 | 86.99 | 2,233,209 | -1.09(-1.24%) |
Jan 29, 2015 | 87.74 | 88.32 | 87.27 | 88.08 | 1,293,421 | +0.09(+0.10%) |
Jan 28, 2015 | 90.65 | 90.85 | 87.95 | 88.00 | 1,475,307 | -2.17(-2.41%) |
Jan 27, 2015 | 90.41 | 90.97 | 89.98 | 90.17 | 897,405 | -0.80(-0.88%) |
Jan 26, 2015 | 91.04 | 91.39 | 90.56 | 90.97 | 782,011 | -0.24(-0.26%) |
Jan 23, 2015 | 92.72 | 93.03 | 91.14 | 91.21 | 895,900 | -1.24(-1.34%) |
Jan 22, 2015 | 91.67 | 92.78 | 90.93 | 92.45 | 1,305,598 | +1.11(+1.22%) |
Jan 21, 2015 | 91.09 | 92.16 | 90.18 | 91.34 | 993,725 | -0.12(-0.13%) |
Jan 20, 2015 | 92.66 | 92.89 | 90.90 | 91.45 | 982,153 | -0.86(-0.93%) |
Jan 16, 2015 | 90.55 | 92.37 | 90.47 | 92.31 | 1,452,257 | +1.94(+2.15%) |
Jan 15, 2015 | 90.57 | 91.36 | 89.88 | 90.37 | 1,110,943 | -0.14(-0.15%) |
Jan 14, 2015 | 89.49 | 90.55 | 89.03 | 90.51 | 1,583,292 | -0.14(-0.15%) |
Jan 13, 2015 | 91.00 | 92.39 | 90.06 | 90.64 | 985,857 | +0.38(+0.42%) |
Jan 12, 2015 | 91.44 | 91.99 | 90.23 | 90.27 | 1,001,735 | -1.29(-1.41%) |
Jan 09, 2015 | 92.03 | 92.25 | 91.26 | 91.56 | 943,291 | -0.50(-0.55%) |
Jan 08, 2015 | 91.33 | 92.60 | 91.25 | 92.06 | 1,494,906 | +1.33(+1.47%) |
Jan 07, 2015 | 89.56 | 90.79 | 89.16 | 90.73 | 1,232,147 | +1.02(+1.14%) |
Jan 06, 2015 | 90.78 | 91.71 | 89.49 | 89.71 | 1,856,298 | -0.54(-0.60%) |
Jan 05, 2015 | 90.69 | 91.11 | 89.87 | 90.25 | 1,146,521 | -0.88(-0.96%) |
Jan 02, 2015 | 92.25 | 92.79 | 90.42 | 91.13 | 966,851 | -0.48(-0.53%) |
Dec 31, 2014 | 93.08 | 91.61 | 91.61 | 91.61 | 1,032,268 | -1.35(-1.45%) |
Dec 30, 2014 | 92.68 | 93.22 | 92.48 | 92.96 | 863,745 | +0.29(+0.31%) |
Dec 29, 2014 | 92.76 | 93.25 | 92.39 | 92.67 | 817,359 | -0.32(-0.34%) |
Dec 26, 2014 | 93.56 | 93.56 | 92.74 | 92.99 | 707,829 | -0.25(-0.27%) |
Dec 24, 2014 | 93.49 | 93.24 | 93.24 | 93.24 | 680,414 | -0.14(-0.16%) |
Dec 23, 2014 | 93.86 | 94.09 | 93.34 | 93.39 | 1,804,047 | -0.36(-0.38%) |
Dec 22, 2014 | 93.70 | 93.95 | 93.30 | 93.74 | 1,049,386 | +0.34(+0.36%) |
Dec 19, 2014 | 93.93 | 94.05 | 93.31 | 93.41 | 2,665,307 | -0.01(-0.01%) |
Dec 18, 2014 | 93.34 | 93.66 | 92.57 | 93.41 | 2,635,575 | +1.01(+1.10%) |
Dec 17, 2014 | 91.78 | 92.81 | 91.11 | 92.40 | 1,786,184 | +1.10(+1.21%) |
Dec 16, 2014 | 91.32 | 92.71 | 91.27 | 91.30 | 1,880,995 | -0.34(-0.37%) |
Dec 15, 2014 | 92.95 | 93.28 | 91.23 | 91.64 | 1,934,278 | -0.14(-0.16%) |
Dec 12, 2014 | 92.31 | 93.09 | 91.76 | 91.78 | 1,491,185 | -1.24(-1.33%) |
Dec 11, 2014 | 93.25 | 94.18 | 92.85 | 93.02 | 2,059,534 | -0.03(-0.03%) |
Dec 10, 2014 | 93.72 | 94.46 | 92.86 | 93.05 | 2,533,776 | -0.84(-0.90%) |
Dec 09, 2014 | 93.45 | 94.77 | 93.38 | 93.89 | 2,688,408 | -0.40(-0.42%) |
Dec 08, 2014 | 91.87 | 94.41 | 91.61 | 94.28 | 3,302,437 | +2.42(+2.63%) |
Dec 05, 2014 | 91.65 | 92.53 | 91.33 | 91.87 | 1,657,573 | +0.44(+0.49%) |
Dec 04, 2014 | 90.31 | 92.18 | 90.31 | 91.42 | 3,118,186 | +0.85(+0.94%) |
Dec 03, 2014 | 89.39 | 90.66 | 88.98 | 90.57 | 1,472,777 | +1.10(+1.23%) |
Dec 02, 2014 | 89.12 | 89.57 | 89.05 | 89.47 | 942,581 | +0.19(+0.22%) |
Dec 01, 2014 | 89.15 | 89.58 | 88.72 | 89.28 | 1,286,807 | -0.07(-0.08%) |
Nov 28, 2014 | 88.68 | 89.55 | 88.37 | 89.35 | 702,787 | +0.67(+0.75%) |
Nov 26, 2014 | 89.01 | 88.68 | 88.68 | 88.68 | 760,433 | -0.13(-0.14%) |
Nov 25, 2014 | 89.36 | 89.36 | 88.78 | 88.81 | 1,385,892 | -0.37(-0.41%) |
Nov 24, 2014 | 88.53 | 89.26 | 88.29 | 89.17 | 1,075,479 | +0.89(+1.01%) |
Nov 21, 2014 | 88.12 | 88.41 | 87.34 | 88.29 | 1,694,369 | +1.03(+1.18%) |
Nov 20, 2014 | 86.71 | 87.86 | 86.71 | 87.25 | 1,166,078 | -0.07(-0.08%) |
Nov 19, 2014 | 87.22 | 87.67 | 86.98 | 87.32 | 1,068,402 | -0.19(-0.22%) |
Nov 18, 2014 | 87.37 | 87.86 | 87.11 | 87.51 | 978,695 | +0.12(+0.13%) |
Nov 17, 2014 | 87.38 | 87.65 | 87.10 | 87.40 | 1,023,113 | +0.60(+0.69%) |
Nov 14, 2014 | 86.76 | 87.61 | 86.52 | 86.80 | 912,009 | -0.06(-0.07%) |
Nov 13, 2014 | 87.19 | 87.84 | 86.79 | 86.86 | 1,052,789 | -0.45(-0.52%) |
Nov 12, 2014 | 87.09 | 87.52 | 86.57 | 87.31 | 904,756 | +0.19(+0.22%) |
Nov 11, 2014 | 87.43 | 87.91 | 86.75 | 87.12 | 1,075,811 | -0.51(-0.58%) |
Nov 10, 2014 | 86.44 | 87.63 | 86.41 | 87.63 | 1,129,027 | +0.86(+0.99%) |
Nov 07, 2014 | 85.98 | 86.83 | 85.79 | 86.77 | 1,547,850 | +0.62(+0.72%) |
Nov 06, 2014 | 85.50 | 86.15 | 85.35 | 86.15 | 1,438,617 | +0.49(+0.58%) |
Nov 05, 2014 | 85.78 | 85.82 | 85.17 | 85.66 | 960,480 | +0.21(+0.25%) |
Nov 04, 2014 | 84.30 | 85.52 | 83.85 | 85.45 | 1,630,593 | +1.23(+1.46%) |
Nov 03, 2014 | 83.26 | 84.35 | 82.96 | 84.22 | 1,522,577 | +1.14(+1.37%) |
Oct 31, 2014 | 80.69 | 83.14 | 80.69 | 83.08 | 2,145,982 | +2.81(+3.50%) |
Oct 30, 2014 | 79.76 | 80.93 | 79.56 | 80.27 | 1,842,596 | +0.23(+0.29%) |
Oct 29, 2014 | 81.05 | 81.05 | 79.66 | 80.04 | 1,416,188 | -0.62(-0.77%) |
Oct 28, 2014 | 80.10 | 80.66 | 79.93 | 80.65 | 1,005,357 | +0.98(+1.22%) |
Oct 27, 2014 | 79.65 | 79.58 | 79.58 | 79.68 | 846,964 | +0.10(+0.12%) |
Oct 24, 2014 | 78.73 | 79.61 | 78.58 | 79.58 | 882,940 | +0.77(+0.98%) |
Oct 23, 2014 | 79.68 | 80.02 | 78.58 | 78.81 | 1,333,311 | -0.10(-0.12%) |
Oct 22, 2014 | 79.39 | 79.58 | 78.87 | 78.91 | 1,612,865 | -0.24(-0.31%) |
Oct 21, 2014 | 78.16 | 79.18 | 78.07 | 79.15 | 3,202,237 | +1.67(+2.16%) |
Oct 20, 2014 | 77.69 | 78.02 | 77.33 | 77.48 | 2,688,557 | -0.74(-0.95%) |
Oct 17, 2014 | 77.87 | 78.71 | 77.21 | 78.22 | 1,733,488 | +1.00(+1.30%) |
Oct 16, 2014 | 76.55 | 77.77 | 76.55 | 77.21 | 1,928,781 | -0.07(-0.09%) |
Oct 15, 2014 | 76.60 | 77.60 | 75.60 | 77.28 | 3,226,133 | -0.05(-0.06%) |
Oct 14, 2014 | 77.12 | 78.00 | 76.96 | 77.33 | 2,082,523 | +0.48(+0.63%) |
Oct 13, 2014 | 77.89 | 78.20 | 76.80 | 76.85 | 2,101,343 | -0.87(-1.12%) |
Oct 10, 2014 | 78.97 | 79.78 | 77.69 | 77.72 | 2,723,314 | -0.79(-1.01%) |
Oct 09, 2014 | 80.60 | 81.30 | 78.50 | 78.51 | 3,032,660 | -2.13(-2.65%) |
Oct 08, 2014 | 82.00 | 82.00 | 79.70 | 80.64 | 4,692,925 | -1.88(-2.28%) |
Oct 07, 2014 | 83.71 | 84.03 | 82.52 | 82.53 | 1,824,471 | -1.78(-2.11%) |
Oct 06, 2014 | 84.81 | 84.97 | 84.07 | 84.31 | 1,250,410 | -0.30(-0.35%) |
Oct 03, 2014 | 84.36 | 85.02 | 84.00 | 84.60 | 1,117,648 | +0.70(+0.83%) |
Oct 02, 2014 | 83.78 | 84.28 | 83.30 | 83.91 | 978,951 | +0.20(+0.24%) |
Oct 01, 2014 | 84.52 | 84.66 | 83.44 | 83.71 | 1,822,457 | -0.99(-1.16%) |
Sep 30, 2014 | 84.43 | 84.89 | 84.27 | 84.69 | 1,841,782 | +0.15(+0.18%) |
Sep 29, 2014 | 83.47 | 84.64 | 83.41 | 84.54 | 1,204,032 | +0.31(+0.37%) |
Sep 26, 2014 | 83.53 | 84.49 | 83.34 | 84.23 | 968,832 | +0.86(+1.03%) |
Sep 25, 2014 | 83.99 | 84.07 | 83.25 | 83.37 | 1,383,790 | -0.96(-1.13%) |
Sep 24, 2014 | 83.28 | 84.47 | 83.23 | 84.32 | 830,990 | +0.99(+1.18%) |
Sep 23, 2014 | 83.26 | 83.64 | 83.16 | 83.34 | 2,125,833 | -0.22(-0.27%) |
Sep 22, 2014 | 83.78 | 83.86 | 83.31 | 83.56 | 917,034 | -0.41(-0.48%) |
Sep 19, 2014 | 84.82 | 84.84 | 83.86 | 83.97 | 2,601,949 | -0.95(-1.11%) |
Sep 18, 2014 | 84.45 | 85.01 | 84.18 | 84.91 | 1,325,989 | +0.88(+1.05%) |
Sep 17, 2014 | 84.42 | 84.68 | 83.74 | 84.03 | 1,432,895 | -0.02(-0.02%) |
Sep 16, 2014 | 84.13 | 84.43 | 83.71 | 84.05 | 890,760 | -0.28(-0.33%) |
Sep 15, 2014 | 84.14 | 84.68 | 83.82 | 84.33 | 1,064,280 | +0.21(+0.25%) |
Sep 12, 2014 | 83.96 | 84.33 | 83.74 | 84.12 | 1,095,107 | +0.23(+0.28%) |
Sep 11, 2014 | 83.31 | 84.18 | 83.28 | 83.89 | 733,264 | +0.13(+0.15%) |
Sep 10, 2014 | 83.74 | 84.16 | 83.50 | 83.76 | 710,065 | +0.23(+0.28%) |
Sep 09, 2014 | 84.28 | 84.52 | 83.46 | 83.53 | 1,165,513 | -0.98(-1.15%) |
Sep 08, 2014 | 84.27 | 85.01 | 84.16 | 84.51 | 777,651 | -0.05(-0.06%) |
Sep 05, 2014 | 84.78 | 84.78 | 84.13 | 84.56 | 1,168,841 | -0.43(-0.51%) |
Sep 04, 2014 | 84.88 | 85.56 | 84.88 | 84.99 | 1,338,350 | +0.18(+0.22%) |
Sep 03, 2014 | 85.00 | 85.15 | 84.73 | 84.81 | 1,158,100 | +0.09(+0.10%) |
Sep 02, 2014 | 84.42 | 85.35 | 84.26 | 84.72 | 1,220,487 | +0.52(+0.62%) |
Aug 29, 2014 | 84.25 | 84.20 | 84.20 | 84.20 | 930,097 | +0.24(+0.29%) |
Aug 28, 2014 | 83.49 | 84.23 | 83.42 | 83.96 | 783,473 | +0.08(+0.09%) |
Aug 27, 2014 | 84.16 | 84.55 | 83.75 | 83.88 | 856,477 | -0.24(-0.29%) |
Aug 26, 2014 | 84.45 | 84.45 | 84.10 | 84.12 | 1,139,095 | -0.31(-0.37%) |
Aug 25, 2014 | 84.05 | 84.70 | 83.90 | 84.43 | 1,204,538 | +0.69(+0.82%) |
Aug 22, 2014 | 84.09 | 84.43 | 83.54 | 83.75 | 1,339,392 | -0.23(-0.28%) |
Aug 21, 2014 | 83.38 | 84.22 | 83.28 | 83.98 | 1,663,910 | +0.62(+0.74%) |
Aug 20, 2014 | 82.72 | 83.64 | 82.72 | 83.36 | 1,972,367 | +0.26(+0.31%) |
Aug 19, 2014 | 82.81 | 83.47 | 82.58 | 83.10 | 2,227,565 | +0.49(+0.60%) |
Aug 18, 2014 | 82.09 | 82.87 | 82.02 | 82.61 | 1,566,153 | +0.89(+1.09%) |
Aug 15, 2014 | 82.59 | 82.95 | 81.27 | 81.72 | 2,143,448 | -0.63(-0.76%) |
Aug 14, 2014 | 82.89 | 83.00 | 82.27 | 82.34 | 1,709,592 | -0.61(-0.73%) |
Aug 13, 2014 | 82.68 | 83.30 | 82.55 | 82.95 | 961,483 | +0.86(+1.05%) |
Aug 12, 2014 | 81.74 | 82.48 | 81.74 | 82.09 | 969,818 | +0.11(+0.13%) |
Aug 11, 2014 | 81.80 | 82.20 | 81.47 | 81.99 | 1,114,383 | +0.30(+0.37%) |
Aug 08, 2014 | 80.85 | 81.82 | 80.82 | 81.69 | 1,066,851 | +1.04(+1.29%) |
Aug 07, 2014 | 80.92 | 80.99 | 80.29 | 80.64 | 1,141,695 | -0.08(-0.10%) |
Aug 06, 2014 | 80.24 | 81.36 | 80.24 | 80.72 | 1,825,092 | +0.34(+0.42%) |
Aug 05, 2014 | 81.27 | 81.32 | 80.29 | 80.38 | 1,776,817 | -1.14(-1.40%) |
Aug 04, 2014 | 81.41 | 81.64 | 80.66 | 81.52 | 1,212,293 | +0.43(+0.54%) |
Aug 01, 2014 | 81.38 | 81.75 | 80.88 | 81.09 | 1,294,950 | -0.41(-0.50%) |
Jul 31, 2014 | 82.68 | 82.98 | 81.46 | 81.49 | 1,485,107 | -1.67(-2.01%) |
Jul 30, 2014 | 83.17 | 83.29 | 82.07 | 83.17 | 1,643,068 | -0.05(-0.06%) |
Jul 29, 2014 | 84.45 | 84.65 | 83.21 | 83.21 | 1,582,803 | -1.22(-1.44%) |
Jul 28, 2014 | 82.64 | 84.58 | 82.64 | 84.43 | 1,668,575 | +1.04(+1.25%) |
Jul 25, 2014 | 87.03 | 87.03 | 82.89 | 83.39 | 2,909,262 | -4.49(-5.11%) |
Jul 24, 2014 | 88.15 | 88.15 | 87.69 | 87.88 | 1,472,185 | -0.11(-0.12%) |
Jul 23, 2014 | 88.13 | 88.18 | 87.78 | 87.99 | 1,340,815 | +0.03(+0.03%) |
Jul 22, 2014 | 86.88 | 88.06 | 86.66 | 87.96 | 1,424,574 | +1.30(+1.51%) |
Jul 21, 2014 | 86.17 | 86.74 | 85.69 | 86.65 | 1,216,494 | +0.01(+0.01%) |
Jul 18, 2014 | 86.28 | 86.67 | 85.88 | 86.64 | 786,632 | +0.61(+0.71%) |
Jul 17, 2014 | 86.30 | 86.85 | 86.02 | 86.03 | 1,064,743 | -0.53(-0.61%) |
Jul 16, 2014 | 86.89 | 86.90 | 86.43 | 86.57 | 873,354 | +0.12(+0.13%) |
Jul 15, 2014 | 87.16 | 87.18 | 86.31 | 86.45 | 1,301,873 | -0.51(-0.59%) |
Jul 14, 2014 | 87.20 | 87.77 | 86.91 | 86.96 | 1,067,878 | -0.07(-0.08%) |
Jul 11, 2014 | 86.70 | 87.18 | 86.44 | 87.03 | 738,767 | +0.13(+0.14%) |
Jul 10, 2014 | 86.52 | 87.22 | 86.01 | 86.90 | 1,225,474 | -0.02(-0.02%) |
Jul 09, 2014 | 86.94 | 87.12 | 86.60 | 86.92 | 677,886 | -0.10(-0.11%) |
Jul 08, 2014 | 87.40 | 87.40 | 86.77 | 87.02 | 815,206 | -0.43(-0.50%) |
Jul 07, 2014 | 87.08 | 87.54 | 86.80 | 87.45 | 807,007 | +0.22(+0.25%) |
Jul 03, 2014 | 87.50 | 87.23 | 87.23 | 87.23 | 678,655 | +0.06(+0.07%) |
Jul 02, 2014 | 87.43 | 87.93 | 87.04 | 87.17 | 863,790 | -0.54(-0.62%) |
Jul 01, 2014 | 87.13 | 87.98 | 87.03 | 87.72 | 984,037 | +0.69(+0.79%) |
Jun 30, 2014 | 87.38 | 87.48 | 86.81 | 87.03 | 976,075 | -0.29(-0.33%) |
Jun 27, 2014 | 86.75 | 87.40 | 86.42 | 87.32 | 1,428,150 | +0.41(+0.47%) |
Jun 26, 2014 | 87.63 | 87.63 | 86.69 | 86.91 | 969,021 | -0.64(-0.73%) |
Jun 25, 2014 | 86.47 | 87.68 | 86.47 | 87.55 | 1,135,837 | +0.72(+0.83%) |
Jun 24, 2014 | 87.41 | 87.64 | 86.79 | 86.83 | 1,259,395 | -0.96(-1.09%) |
Jun 23, 2014 | 87.85 | 87.96 | 87.33 | 87.78 | 1,083,064 | +0.17(+0.20%) |
Jun 20, 2014 | 87.87 | 87.89 | 87.39 | 87.61 | 2,502,052 | +0.05(+0.06%) |
Jun 19, 2014 | 87.93 | 87.98 | 87.19 | 87.56 | 914,606 | -0.25(-0.29%) |
Jun 18, 2014 | 87.14 | 87.98 | 86.75 | 87.81 | 2,667,506 | +0.89(+1.02%) |
Jun 17, 2014 | 86.52 | 87.03 | 86.24 | 86.92 | 1,203,061 | +0.21(+0.25%) |
Jun 16, 2014 | 86.81 | 86.94 | 86.37 | 86.71 | 1,004,135 | -0.16(-0.19%) |
Jun 13, 2014 | 86.76 | 87.20 | 86.52 | 86.87 | 1,268,304 | +0.39(+0.45%) |
Jun 12, 2014 | 87.28 | 87.28 | 86.19 | 86.49 | 1,086,954 | -0.78(-0.90%) |
Jun 11, 2014 | 87.18 | 87.48 | 87.06 | 87.27 | 1,668,832 | -0.06(-0.07%) |
Jun 10, 2014 | 87.19 | 87.54 | 87.07 | 87.33 | 1,059,327 | -0.11(-0.12%) |
Jun 06, 2014 | 87.15 | 87.65 | 87.01 | 87.44 | 1,245,262 | +0.43(+0.50%) |
Jun 05, 2014 | 86.94 | 87.13 | 86.37 | 87.00 | 1,132,726 | +0.29(+0.33%) |
Jun 04, 2014 | 86.17 | 86.91 | 86.11 | 86.71 | 828,351 | +0.22(+0.26%) |
Jun 03, 2014 | 86.69 | 87.01 | 86.33 | 86.49 | 993,905 | -0.37(-0.42%) |
Jun 02, 2014 | 87.05 | 87.30 | 86.59 | 86.86 | 1,199,400 | -0.03(-0.03%) |
May 30, 2014 | 86.49 | 87.00 | 86.33 | 86.88 | 1,909,817 | +0.14(+0.16%) |
May 29, 2014 | 86.46 | 86.87 | 85.95 | 86.75 | 1,752,365 | +0.66(+0.76%) |
May 28, 2014 | 86.12 | 86.46 | 85.92 | 86.09 | 1,527,655 | -0.05(-0.06%) |
May 27, 2014 | 85.49 | 86.31 | 85.45 | 86.14 | 1,558,874 | +0.71(+0.84%) |
May 23, 2014 | 84.98 | 85.43 | 85.43 | 85.43 | 1,540,120 | +0.61(+0.72%) |
May 22, 2014 | 84.39 | 84.99 | 84.31 | 84.82 | 1,173,853 | +0.07(+0.08%) |
May 21, 2014 | 84.33 | 85.13 | 84.08 | 84.75 | 2,145,987 | +0.69(+0.82%) |
May 20, 2014 | 83.96 | 84.41 | 83.45 | 84.06 | 1,872,500 | +0.08(+0.09%) |
May 19, 2014 | 83.39 | 84.16 | 83.31 | 83.99 | 1,533,352 | +0.29(+0.35%) |
May 16, 2014 | 83.23 | 83.85 | 82.52 | 83.70 | 1,228,637 | +0.42(+0.50%) |
May 15, 2014 | 82.54 | 83.42 | 81.92 | 83.28 | 1,586,804 | +0.28(+0.34%) |
May 14, 2014 | 83.52 | 83.54 | 82.87 | 83.00 | 885,309 | -0.50(-0.60%) |
May 13, 2014 | 83.29 | 83.95 | 83.08 | 83.50 | 1,187,405 | +0.21(+0.26%) |
May 12, 2014 | 83.08 | 83.55 | 82.69 | 83.29 | 1,329,508 | +0.67(+0.81%) |
May 09, 2014 | 82.70 | 82.94 | 81.85 | 82.62 | 1,726,677 | -0.14(-0.18%) |
May 08, 2014 | 83.06 | 83.82 | 82.64 | 82.77 | 1,135,813 | -0.66(-0.79%) |
May 07, 2014 | 82.05 | 83.87 | 82.05 | 83.43 | 2,092,799 | +1.55(+1.89%) |
May 06, 2014 | 82.15 | 82.59 | 81.70 | 81.88 | 1,352,538 | -0.38(-0.46%) |
May 05, 2014 | 81.50 | 82.52 | 81.30 | 82.26 | 1,324,901 | +0.11(+0.13%) |
May 02, 2014 | 82.54 | 82.94 | 81.95 | 82.15 | 1,469,050 | -0.34(-0.41%) |
May 01, 2014 | 81.78 | 83.03 | 81.64 | 82.49 | 1,437,380 | +0.49(+0.60%) |
Apr 30, 2014 | 81.77 | 82.30 | 81.37 | 82.00 | 2,057,132 | +0.21(+0.26%) |
Apr 29, 2014 | 81.56 | 82.46 | 81.55 | 81.78 | 1,601,329 | +0.40(+0.49%) |
Apr 28, 2014 | 82.62 | 83.02 | 80.71 | 81.39 | 1,980,795 | -0.68(-0.82%) |
Apr 25, 2014 | 79.35 | 83.36 | 78.91 | 82.06 | 2,907,762 | +2.67(+3.36%) |
Apr 24, 2014 | 79.68 | 79.75 | 78.69 | 79.40 | 1,518,393 | +0.13(+0.16%) |
Apr 23, 2014 | 79.29 | 79.69 | 79.14 | 79.27 | 972,218 | -0.17(-0.22%) |
Apr 22, 2014 | 79.21 | 79.74 | 78.82 | 79.45 | 696,873 | +0.20(+0.26%) |
Apr 21, 2014 | 79.40 | 79.67 | 78.94 | 79.24 | 723,884 | -0.11(-0.13%) |
Apr 17, 2014 | 79.68 | 79.35 | 79.35 | 79.35 | 1,083,198 | -0.21(-0.27%) |
Apr 16, 2014 | 79.19 | 79.68 | 78.81 | 79.56 | 1,116,215 | +1.07(+1.37%) |
Apr 15, 2014 | 77.74 | 78.52 | 77.01 | 78.49 | 1,200,765 | +0.78(+1.01%) |
Apr 14, 2014 | 77.25 | 78.47 | 76.99 | 77.71 | 1,079,595 | +0.98(+1.27%) |
Apr 11, 2014 | 76.10 | 77.40 | 75.93 | 76.73 | 2,188,990 | -0.43(-0.56%) |
Apr 10, 2014 | 79.77 | 79.96 | 76.92 | 77.17 | 1,930,814 | -2.63(-3.29%) |
Apr 09, 2014 | 78.80 | 79.89 | 78.22 | 79.79 | 1,250,172 | +1.35(+1.72%) |
Apr 08, 2014 | 78.32 | 79.06 | 78.02 | 78.44 | 1,243,944 | +0.08(+0.10%) |
Apr 07, 2014 | 79.67 | 79.79 | 78.23 | 78.36 | 1,413,817 | -1.45(-1.82%) |
Apr 04, 2014 | 81.89 | 82.04 | 79.75 | 79.81 | 1,123,475 | -1.55(-1.90%) |
Apr 03, 2014 | 81.90 | 82.02 | 81.08 | 81.36 | 775,022 | -0.26(-0.32%) |
Apr 02, 2014 | 81.89 | 82.16 | 81.48 | 81.62 | 782,906 | -0.30(-0.37%) |
Apr 01, 2014 | 81.71 | 82.06 | 81.32 | 81.92 | 929,658 | +0.50(+0.62%) |
Mar 31, 2014 | 80.42 | 81.47 | 80.42 | 81.42 | 1,547,212 | +1.60(+2.01%) |
Mar 28, 2014 | 79.80 | 80.80 | 79.48 | 79.81 | 972,685 | +0.16(+0.21%) |
Mar 27, 2014 | 79.86 | 80.24 | 79.33 | 79.65 | 1,022,966 | -0.53(-0.66%) |
Mar 26, 2014 | 81.32 | 81.53 | 80.17 | 80.18 | 971,443 | -0.87(-1.07%) |
Mar 25, 2014 | 81.86 | 82.08 | 80.67 | 81.05 | 1,151,811 | -0.33(-0.40%) |
Mar 24, 2014 | 83.11 | 83.41 | 81.38 | 81.38 | 1,351,791 | -1.56(-1.89%) |
Mar 21, 2014 | 83.31 | 83.32 | 82.35 | 82.94 | 2,043,093 | +0.43(+0.52%) |
Mar 20, 2014 | 81.18 | 82.54 | 80.65 | 82.52 | 1,043,057 | +1.15(+1.41%) |
Mar 19, 2014 | 82.60 | 82.61 | 81.30 | 81.37 | 1,327,184 | -1.27(-1.53%) |
Mar 18, 2014 | 81.83 | 82.66 | 81.46 | 82.63 | 1,030,123 | +0.94(+1.15%) |
Mar 17, 2014 | 80.44 | 81.77 | 80.25 | 81.70 | 1,233,306 | +1.11(+1.38%) |
Mar 14, 2014 | 80.28 | 81.31 | 80.26 | 80.59 | 1,585,151 | +0.21(+0.26%) |
Mar 13, 2014 | 82.61 | 82.86 | 80.35 | 80.37 | 3,239,383 | -2.24(-2.71%) |
Mar 12, 2014 | 82.78 | 83.40 | 82.41 | 82.61 | 1,643,262 | -0.74(-0.89%) |
Mar 11, 2014 | 84.03 | 84.42 | 83.14 | 83.36 | 1,659,829 | -0.37(-0.44%) |
Mar 10, 2014 | 83.77 | 84.23 | 83.22 | 83.73 | 1,066,687 | -0.27(-0.32%) |
Mar 07, 2014 | 84.03 | 84.48 | 83.59 | 84.00 | 1,000,972 | +0.38(+0.45%) |
Mar 06, 2014 | 83.20 | 83.79 | 82.86 | 83.62 | 1,525,128 | +0.66(+0.79%) |
Mar 05, 2014 | 83.19 | 83.24 | 82.53 | 82.96 | 1,448,692 | +0.17(+0.21%) |
Mar 04, 2014 | 82.68 | 83.18 | 82.44 | 82.79 | 1,489,862 | +1.03(+1.26%) |