Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 87.53 | 87.75 | 84.99 | 85.95 | 7,677,474 | -1.58(-1.81%) |
Apr 29, 2015 | 87.56 | 87.99 | 86.52 | 87.53 | 19,611,860 | +6.73(+8.33%) |
Apr 28, 2015 | 81.30 | 81.53 | 80.06 | 80.80 | 3,568,641 | -0.44(-0.54%) |
Apr 27, 2015 | 83.37 | 83.52 | 80.72 | 81.24 | 4,958,103 | -1.89(-2.27%) |
Apr 24, 2015 | 83.93 | 84.06 | 83.05 | 83.13 | 1,380,049 | -0.21(-0.25%) |
Apr 23, 2015 | 83.47 | 84.02 | 83.29 | 83.34 | 2,200,723 | -0.17(-0.20%) |
Apr 22, 2015 | 83.77 | 84.20 | 82.44 | 83.51 | 2,367,029 | -0.22(-0.26%) |
Apr 21, 2015 | 82.83 | 84.30 | 82.29 | 83.73 | 3,454,715 | +1.26(+1.53%) |
Apr 20, 2015 | 82.33 | 82.63 | 81.95 | 82.47 | 2,720,687 | +0.58(+0.71%) |
Apr 17, 2015 | 82.28 | 82.77 | 81.77 | 81.89 | 5,287,099 | -0.58(-0.70%) |
Apr 16, 2015 | 83.00 | 83.22 | 82.25 | 82.47 | 2,155,637 | -0.65(-0.78%) |
Apr 15, 2015 | 83.66 | 84.00 | 83.05 | 83.12 | 2,008,975 | -0.08(-0.10%) |
Apr 14, 2015 | 83.74 | 83.83 | 82.93 | 83.20 | 1,974,822 | -0.42(-0.50%) |
Apr 13, 2015 | 84.10 | 84.31 | 83.53 | 83.62 | 1,504,152 | -0.73(-0.87%) |
Apr 10, 2015 | 84.41 | 85.01 | 84.05 | 84.35 | 1,754,476 | +0.11(+0.13%) |
Apr 09, 2015 | 84.62 | 84.75 | 83.90 | 84.24 | 5,525,867 | -0.45(-0.53%) |
Apr 08, 2015 | 85.10 | 85.88 | 84.41 | 84.69 | 3,279,456 | +0.30(+0.36%) |
Apr 07, 2015 | 85.04 | 85.24 | 84.14 | 84.39 | 4,942,678 | -0.50(-0.59%) |
Apr 06, 2015 | 83.34 | 85.10 | 82.96 | 84.89 | 2,471,360 | +0.80(+0.95%) |
Apr 02, 2015 | 84.04 | 84.09 | 84.09 | 84.09 | 1,210,900 | +0.13(+0.15%) |
Apr 01, 2015 | 83.37 | 83.97 | 82.68 | 83.96 | 1,355,795 | +0.46(+0.55%) |
Mar 31, 2015 | 84.00 | 84.47 | 83.43 | 83.50 | 2,145,777 | -0.83(-0.98%) |
Mar 30, 2015 | 85.76 | 85.83 | 84.31 | 84.33 | 1,696,071 | -0.90(-1.06%) |
Mar 27, 2015 | 84.70 | 85.57 | 84.16 | 85.23 | 4,866,519 | +0.45(+0.53%) |
Mar 26, 2015 | 81.03 | 86.76 | 80.72 | 84.78 | 12,745,324 | +3.14(+3.85%) |
Mar 25, 2015 | 82.23 | 82.67 | 81.63 | 81.64 | 2,901,500 | -1.33(-1.60%) |
Mar 24, 2015 | 84.68 | 84.68 | 82.95 | 82.97 | 3,101,484 | -1.94(-2.28%) |
Mar 23, 2015 | 84.16 | 85.20 | 83.67 | 84.91 | 2,233,599 | +0.52(+0.62%) |
Mar 20, 2015 | 84.07 | 84.56 | 83.47 | 84.39 | 3,903,905 | +0.89(+1.07%) |
Mar 19, 2015 | 82.89 | 83.93 | 82.06 | 83.50 | 5,267,686 | +0.35(+0.42%) |
Mar 18, 2015 | 82.00 | 83.22 | 81.03 | 83.15 | 4,687,182 | +1.15(+1.40%) |
Mar 17, 2015 | 81.47 | 82.29 | 81.00 | 82.00 | 4,523,140 | +0.49(+0.60%) |
Mar 16, 2015 | 81.32 | 81.64 | 80.77 | 81.51 | 4,166,615 | +0.74(+0.92%) |
Mar 13, 2015 | 80.90 | 80.94 | 80.12 | 80.77 | 2,907,861 | -0.43(-0.53%) |
Mar 12, 2015 | 80.68 | 82.06 | 80.64 | 81.20 | 1,955,836 | +0.91(+1.13%) |
Mar 11, 2015 | 79.62 | 80.45 | 79.43 | 80.29 | 3,022,507 | +0.98(+1.24%) |
Mar 10, 2015 | 79.69 | 79.98 | 79.09 | 79.31 | 3,037,963 | -1.32(-1.64%) |
Mar 09, 2015 | 80.62 | 80.90 | 80.33 | 80.63 | 2,769,574 | -0.06(-0.07%) |
Mar 06, 2015 | 80.04 | 80.83 | 79.94 | 80.69 | 3,600,600 | -0.06(-0.07%) |
Mar 05, 2015 | 81.33 | 81.62 | 80.54 | 80.75 | 1,870,946 | -0.19(-0.23%) |
Mar 04, 2015 | 81.74 | 82.33 | 80.71 | 80.94 | 2,138,638 | -1.39(-1.69%) |
Mar 03, 2015 | 82.07 | 83.21 | 81.65 | 82.33 | 3,033,405 | -0.53(-0.64%) |
Mar 02, 2015 | 80.37 | 83.30 | 79.74 | 82.86 | 3,797,450 | +2.53(+3.15%) |
Feb 27, 2015 | 80.00 | 80.59 | 79.87 | 80.33 | 3,088,302 | +0.33(+0.41%) |
Feb 26, 2015 | 80.00 | 80.09 | 79.54 | 80.00 | 2,056,033 | -0.22(-0.27%) |
Feb 25, 2015 | 79.91 | 80.63 | 79.61 | 80.22 | 1,503,188 | +0.41(+0.51%) |
Feb 24, 2015 | 79.49 | 79.97 | 78.83 | 79.81 | 1,343,683 | +0.36(+0.45%) |
Feb 23, 2015 | 80.20 | 80.33 | 79.28 | 79.45 | 1,825,913 | -0.81(-1.01%) |
Feb 20, 2015 | 79.14 | 80.44 | 78.60 | 80.26 | 2,518,274 | +0.80(+1.01%) |
Feb 19, 2015 | 79.96 | 80.30 | 79.36 | 79.46 | 2,096,752 | -0.10(-0.13%) |
Feb 18, 2015 | 80.11 | 80.39 | 78.84 | 79.56 | 3,603,443 | -1.08(-1.34%) |
Feb 17, 2015 | 80.97 | 82.42 | 80.53 | 80.64 | 6,577,404 | +2.09(+2.66%) |
Feb 13, 2015 | 78.11 | 78.55 | 78.55 | 78.55 | 2,205,000 | +0.67(+0.86%) |
Feb 12, 2015 | 76.65 | 77.98 | 76.37 | 77.88 | 2,227,766 | +1.62(+2.12%) |
Feb 11, 2015 | 76.20 | 77.30 | 75.94 | 76.26 | 2,812,487 | +0.33(+0.43%) |
Feb 10, 2015 | 77.20 | 78.15 | 74.76 | 75.93 | 8,734,300 | +4.70(+6.60%) |
Feb 09, 2015 | 71.45 | 71.75 | 70.71 | 71.23 | 4,315,439 | -0.43(-0.60%) |
Feb 06, 2015 | 74.30 | 74.30 | 71.44 | 71.66 | 7,755,852 | -2.94(-3.94%) |
Feb 05, 2015 | 73.89 | 74.72 | 73.62 | 74.60 | 1,432,693 | +0.91(+1.23%) |
Feb 04, 2015 | 73.65 | 74.68 | 73.39 | 73.69 | 1,807,450 | -0.58(-0.78%) |
Feb 03, 2015 | 72.18 | 74.33 | 72.17 | 74.27 | 2,074,526 | +2.29(+3.18%) |
Feb 02, 2015 | 72.05 | 72.14 | 70.66 | 71.98 | 2,321,888 | +0.01(+0.01%) |
Jan 30, 2015 | 72.48 | 73.13 | 71.89 | 71.97 | 2,418,749 | -1.61(-2.19%) |
Jan 29, 2015 | 73.03 | 73.73 | 72.06 | 73.58 | 1,824,124 | +0.96(+1.32%) |
Jan 28, 2015 | 74.50 | 74.50 | 72.55 | 72.62 | 1,926,165 | -1.42(-1.92%) |
Jan 27, 2015 | 74.54 | 74.89 | 73.72 | 74.04 | 1,523,022 | -1.27(-1.69%) |
Jan 26, 2015 | 74.70 | 75.62 | 74.66 | 75.31 | 1,561,612 | +0.68(+0.91%) |
Jan 23, 2015 | 75.45 | 75.62 | 74.35 | 74.63 | 1,253,552 | -0.73(-0.97%) |
Jan 22, 2015 | 74.00 | 76.03 | 73.36 | 75.36 | 1,748,890 | +1.84(+2.50%) |
Jan 21, 2015 | 72.65 | 74.46 | 72.26 | 73.52 | 2,505,725 | +0.74(+1.02%) |
Jan 20, 2015 | 72.67 | 73.22 | 71.71 | 72.78 | 2,323,294 | +0.30(+0.41%) |
Jan 16, 2015 | 71.99 | 73.21 | 71.80 | 72.48 | 3,871,362 | -0.66(-0.90%) |
Jan 15, 2015 | 74.40 | 74.86 | 73.06 | 73.14 | 1,561,861 | -0.74(-1.00%) |
Jan 14, 2015 | 74.25 | 74.25 | 72.57 | 73.88 | 2,170,085 | -0.15(-0.20%) |
Jan 13, 2015 | 75.10 | 75.64 | 73.94 | 74.03 | 2,675,249 | -0.15(-0.20%) |
Jan 12, 2015 | 74.94 | 75.00 | 74.06 | 74.18 | 3,478,532 | -0.57(-0.76%) |
Jan 09, 2015 | 76.42 | 76.42 | 74.57 | 74.75 | 5,873,575 | -3.07(-3.95%) |
Jan 08, 2015 | 77.70 | 78.39 | 77.34 | 77.82 | 2,087,617 | +1.02(+1.33%) |
Jan 07, 2015 | 77.12 | 77.42 | 76.23 | 76.80 | 1,437,451 | +0.77(+1.01%) |
Jan 06, 2015 | 76.83 | 76.93 | 75.02 | 76.03 | 2,975,011 | -0.57(-0.74%) |
Jan 05, 2015 | 80.00 | 80.06 | 76.04 | 76.60 | 3,995,764 | -4.08(-5.06%) |
Jan 02, 2015 | 81.50 | 81.67 | 79.66 | 80.68 | 1,430,828 | -0.39(-0.48%) |
Dec 31, 2014 | 81.50 | 81.07 | 81.07 | 81.07 | 1,679,200 | -0.20(-0.25%) |
Dec 30, 2014 | 81.48 | 81.89 | 81.10 | 81.27 | 1,281,574 | -0.37(-0.45%) |
Dec 29, 2014 | 81.23 | 81.96 | 80.74 | 81.64 | 1,051,638 | +0.41(+0.50%) |
Dec 26, 2014 | 80.97 | 81.55 | 80.74 | 81.23 | 835,149 | +0.33(+0.41%) |
Dec 24, 2014 | 80.53 | 80.90 | 80.90 | 80.90 | 1,003,600 | +0.52(+0.65%) |
Dec 23, 2014 | 79.95 | 80.53 | 79.28 | 80.38 | 1,984,838 | +0.26(+0.32%) |
Dec 22, 2014 | 79.99 | 80.31 | 79.73 | 80.12 | 1,152,614 | +0.49(+0.62%) |
Dec 19, 2014 | 79.37 | 80.08 | 79.06 | 79.63 | 2,795,050 | +0.70(+0.89%) |
Dec 18, 2014 | 78.54 | 78.95 | 77.41 | 78.93 | 3,118,056 | +1.99(+2.59%) |
Dec 17, 2014 | 76.24 | 77.16 | 75.18 | 76.94 | 2,470,830 | +0.77(+1.01%) |
Dec 16, 2014 | 77.98 | 78.04 | 76.13 | 76.17 | 3,635,485 | -2.17(-2.77%) |
Dec 15, 2014 | 79.69 | 80.31 | 77.75 | 78.34 | 1,891,457 | -0.61(-0.77%) |
Dec 12, 2014 | 79.31 | 80.59 | 78.93 | 78.95 | 1,474,035 | -1.18(-1.47%) |
Dec 11, 2014 | 80.04 | 81.10 | 79.72 | 80.13 | 1,853,325 | +0.19(+0.24%) |
Dec 10, 2014 | 80.97 | 81.27 | 79.61 | 79.94 | 1,573,362 | -1.45(-1.78%) |
Dec 09, 2014 | 80.65 | 81.74 | 80.37 | 81.39 | 1,558,281 | -0.40(-0.49%) |
Dec 08, 2014 | 81.16 | 82.62 | 80.93 | 81.79 | 2,571,486 | +0.23(+0.28%) |
Dec 05, 2014 | 80.15 | 82.16 | 79.88 | 81.56 | 3,404,443 | +1.74(+2.18%) |
Dec 04, 2014 | 78.84 | 80.01 | 78.26 | 79.82 | 3,365,391 | +0.08(+0.10%) |
Dec 03, 2014 | 78.05 | 80.20 | 77.48 | 79.74 | 2,715,056 | +2.00(+2.57%) |
Dec 02, 2014 | 77.94 | 78.20 | 77.30 | 77.74 | 2,152,305 | +0.34(+0.44%) |
Dec 01, 2014 | 78.65 | 78.93 | 77.40 | 77.40 | 1,641,716 | -1.60(-2.03%) |
Nov 28, 2014 | 78.34 | 79.60 | 78.21 | 79.00 | 918,209 | +1.14(+1.46%) |
Nov 26, 2014 | 77.77 | 77.86 | 77.86 | 77.86 | 1,478,900 | +0.28(+0.36%) |
Nov 25, 2014 | 78.39 | 78.55 | 77.18 | 77.58 | 2,857,745 | -0.74(-0.94%) |
Nov 24, 2014 | 77.37 | 78.51 | 77.12 | 78.32 | 2,423,841 | +1.38(+1.79%) |
Nov 21, 2014 | 76.09 | 77.19 | 75.92 | 76.94 | 3,501,158 | +2.15(+2.87%) |
Nov 20, 2014 | 76.32 | 76.39 | 74.43 | 74.79 | 3,809,325 | -1.64(-2.15%) |
Nov 19, 2014 | 77.43 | 77.65 | 76.41 | 76.43 | 2,228,030 | -1.25(-1.61%) |
Nov 18, 2014 | 76.91 | 78.26 | 76.71 | 77.68 | 1,255,917 | +0.83(+1.08%) |
Nov 17, 2014 | 77.02 | 77.55 | 76.52 | 76.85 | 2,905,122 | -1.65(-2.10%) |
Nov 14, 2014 | 78.68 | 78.76 | 78.18 | 78.50 | 1,195,029 | -0.16(-0.20%) |
Nov 13, 2014 | 78.22 | 78.89 | 78.00 | 78.66 | 1,847,345 | +0.75(+0.96%) |
Nov 12, 2014 | 77.22 | 78.25 | 77.09 | 77.91 | 1,227,490 | +0.06(+0.08%) |
Nov 11, 2014 | 76.96 | 78.12 | 76.73 | 77.85 | 1,549,578 | +1.06(+1.38%) |
Nov 10, 2014 | 76.22 | 76.97 | 75.95 | 76.79 | 1,408,353 | +0.36(+0.47%) |
Nov 07, 2014 | 77.16 | 77.16 | 75.89 | 76.43 | 2,862,046 | -0.60(-0.78%) |
Nov 06, 2014 | 75.85 | 77.16 | 75.42 | 77.03 | 1,781,384 | +1.39(+1.84%) |
Nov 05, 2014 | 75.91 | 76.35 | 75.09 | 75.64 | 1,686,573 | +0.20(+0.27%) |
Nov 04, 2014 | 76.14 | 76.23 | 74.30 | 75.44 | 3,597,267 | -1.04(-1.36%) |
Nov 03, 2014 | 76.64 | 76.91 | 75.90 | 76.48 | 2,243,809 | -0.18(-0.23%) |
Oct 31, 2014 | 78.69 | 78.87 | 76.39 | 76.66 | 2,536,316 | -0.51(-0.66%) |
Oct 30, 2014 | 76.25 | 77.58 | 76.15 | 77.17 | 2,435,121 | +0.65(+0.85%) |
Oct 29, 2014 | 76.88 | 77.69 | 75.26 | 76.52 | 4,714,832 | +0.08(+0.10%) |
Oct 28, 2014 | 77.22 | 78.80 | 75.62 | 76.44 | 7,197,179 | -4.60(-5.68%) |
Oct 27, 2014 | 79.99 | 81.36 | 80.02 | 81.04 | 3,203,603 | +1.02(+1.27%) |
Oct 24, 2014 | 78.53 | 80.22 | 78.08 | 80.02 | 1,703,623 | +1.12(+1.42%) |
Oct 23, 2014 | 79.02 | 80.02 | 78.44 | 78.90 | 2,110,288 | +0.72(+0.92%) |
Oct 22, 2014 | 79.16 | 79.79 | 78.14 | 78.18 | 1,739,263 | -1.10(-1.39%) |
Oct 21, 2014 | 77.66 | 79.40 | 77.39 | 79.28 | 2,357,831 | +2.27(+2.95%) |
Oct 20, 2014 | 75.54 | 77.60 | 75.40 | 77.01 | 2,042,573 | +1.51(+2.00%) |
Oct 17, 2014 | 74.44 | 76.67 | 74.25 | 75.50 | 3,126,005 | +2.37(+3.24%) |
Oct 16, 2014 | 69.03 | 73.61 | 68.53 | 73.13 | 4,826,691 | +2.26(+3.19%) |
Oct 15, 2014 | 71.63 | 72.68 | 68.95 | 70.87 | 5,951,882 | -2.34(-3.20%) |
Oct 14, 2014 | 72.20 | 74.39 | 71.66 | 73.21 | 3,272,736 | +1.42(+1.98%) |
Oct 13, 2014 | 74.83 | 75.26 | 71.72 | 71.79 | 3,685,891 | -2.97(-3.97%) |
Oct 10, 2014 | 76.00 | 76.52 | 74.74 | 74.76 | 3,354,725 | -1.31(-1.72%) |
Oct 09, 2014 | 78.40 | 78.86 | 76.06 | 76.07 | 3,576,070 | -2.61(-3.32%) |
Oct 08, 2014 | 77.50 | 78.75 | 76.74 | 78.68 | 2,134,106 | +1.32(+1.71%) |
Oct 07, 2014 | 78.77 | 79.26 | 77.32 | 77.36 | 2,539,516 | -2.08(-2.62%) |
Oct 06, 2014 | 80.37 | 80.72 | 79.31 | 79.44 | 1,680,840 | -0.82(-1.02%) |
Oct 03, 2014 | 80.14 | 80.55 | 79.66 | 80.26 | 2,033,581 | +0.87(+1.10%) |
Oct 02, 2014 | 80.05 | 80.58 | 77.57 | 79.39 | 2,611,671 | -0.81(-1.01%) |
Oct 01, 2014 | 82.73 | 82.80 | 79.88 | 80.20 | 3,790,320 | -3.01(-3.62%) |
Sep 30, 2014 | 83.62 | 84.44 | 83.05 | 83.21 | 1,335,249 | -0.14(-0.17%) |
Sep 29, 2014 | 83.08 | 83.58 | 82.69 | 83.35 | 1,495,684 | -0.41(-0.49%) |
Sep 26, 2014 | 82.63 | 84.16 | 82.62 | 83.76 | 1,519,908 | +1.30(+1.58%) |
Sep 25, 2014 | 83.39 | 83.50 | 82.46 | 82.46 | 1,511,254 | -1.17(-1.40%) |
Sep 24, 2014 | 82.34 | 83.72 | 82.13 | 83.63 | 1,689,951 | +1.52(+1.85%) |
Sep 23, 2014 | 82.82 | 83.49 | 82.03 | 82.11 | 2,000,608 | -1.20(-1.44%) |
Sep 22, 2014 | 84.07 | 84.36 | 83.08 | 83.31 | 1,664,441 | -0.97(-1.15%) |
Sep 19, 2014 | 84.17 | 84.59 | 83.86 | 84.28 | 1,853,682 | +0.57(+0.68%) |
Sep 18, 2014 | 83.65 | 84.17 | 83.49 | 83.71 | 1,338,508 | +0.16(+0.19%) |
Sep 17, 2014 | 83.31 | 84.09 | 82.97 | 83.55 | 1,374,082 | +0.53(+0.64%) |
Sep 16, 2014 | 82.25 | 83.26 | 82.00 | 83.02 | 1,814,424 | +0.44(+0.53%) |
Sep 15, 2014 | 82.82 | 83.13 | 82.49 | 82.58 | 1,094,026 | -0.48(-0.58%) |
Sep 12, 2014 | 84.04 | 84.04 | 82.76 | 83.06 | 1,326,943 | -0.90(-1.07%) |
Sep 11, 2014 | 83.96 | 84.46 | 83.70 | 83.96 | 1,273,489 | -0.26(-0.31%) |
Sep 10, 2014 | 83.67 | 84.38 | 83.60 | 84.22 | 1,074,557 | +0.43(+0.51%) |
Sep 09, 2014 | 84.35 | 85.16 | 83.66 | 83.79 | 1,163,430 | -0.86(-1.02%) |
Sep 08, 2014 | 84.58 | 86.11 | 84.25 | 84.65 | 1,468,840 | +0.13(+0.15%) |
Sep 05, 2014 | 83.45 | 84.62 | 83.01 | 84.52 | 2,314,422 | +0.88(+1.05%) |
Sep 04, 2014 | 84.29 | 84.61 | 83.54 | 83.64 | 2,061,175 | -0.26(-0.31%) |
Sep 03, 2014 | 83.65 | 83.94 | 83.34 | 83.90 | 1,742,523 | -0.30(-0.36%) |
Sep 02, 2014 | 84.48 | 84.78 | 83.59 | 84.20 | 1,655,812 | -0.34(-0.40%) |
Aug 29, 2014 | 84.01 | 84.54 | 84.54 | 84.54 | 1,327,300 | +0.56(+0.67%) |
Aug 28, 2014 | 83.42 | 84.19 | 83.28 | 83.98 | 836,893 | +0.10(+0.12%) |
Aug 27, 2014 | 84.22 | 84.28 | 83.78 | 83.88 | 1,208,391 | -0.51(-0.60%) |
Aug 26, 2014 | 84.26 | 84.50 | 84.04 | 84.39 | 1,542,222 | +0.30(+0.36%) |
Aug 25, 2014 | 84.09 | 84.42 | 83.85 | 84.09 | 2,159,891 | +0.09(+0.11%) |
Aug 22, 2014 | 83.83 | 84.46 | 83.81 | 84.00 | 1,586,137 | -0.05(-0.06%) |
Aug 21, 2014 | 84.21 | 84.40 | 83.78 | 84.05 | 1,128,807 | +0.01(+0.01%) |
Aug 20, 2014 | 83.48 | 84.40 | 83.21 | 84.04 | 1,941,092 | +0.07(+0.08%) |
Aug 19, 2014 | 83.81 | 84.58 | 83.54 | 83.97 | 1,960,505 | +0.22(+0.26%) |
Aug 18, 2014 | 83.45 | 84.04 | 83.39 | 83.75 | 1,920,825 | +0.90(+1.09%) |
Aug 15, 2014 | 82.87 | 83.27 | 82.10 | 82.85 | 2,283,024 | +0.74(+0.90%) |
Aug 14, 2014 | 81.86 | 82.22 | 81.72 | 82.11 | 1,285,900 | +0.41(+0.50%) |
Aug 13, 2014 | 80.86 | 81.77 | 80.82 | 81.70 | 1,824,265 | +1.31(+1.63%) |
Aug 12, 2014 | 80.53 | 81.08 | 80.15 | 80.39 | 1,756,506 | -0.23(-0.29%) |
Aug 11, 2014 | 79.78 | 80.88 | 79.78 | 80.62 | 1,537,173 | +0.96(+1.21%) |
Aug 08, 2014 | 78.28 | 79.53 | 78.28 | 79.66 | 1,789,707 | +1.47(+1.88%) |
Aug 07, 2014 | 79.03 | 79.69 | 78.06 | 78.19 | 1,748,078 | -0.63(-0.80%) |
Aug 06, 2014 | 78.20 | 79.21 | 77.74 | 78.82 | 1,896,601 | +0.14(+0.18%) |
Aug 05, 2014 | 79.48 | 79.76 | 78.25 | 78.68 | 2,480,674 | -1.46(-1.82%) |
Aug 04, 2014 | 79.39 | 80.44 | 79.22 | 80.14 | 1,693,832 | +0.85(+1.07%) |
Aug 01, 2014 | 79.72 | 80.00 | 78.74 | 79.29 | 5,062,206 | +2.45(+3.19%) |
Jul 31, 2014 | 77.86 | 78.10 | 76.84 | 76.84 | 2,110,063 | -1.84(-2.34%) |
Jul 30, 2014 | 79.12 | 79.25 | 78.15 | 78.68 | 2,573,194 | -0.08(-0.10%) |
Jul 29, 2014 | 79.55 | 79.85 | 78.69 | 78.76 | 2,569,678 | -0.76(-0.96%) |
Jul 28, 2014 | 79.20 | 79.64 | 78.78 | 79.52 | 2,156,022 | +0.36(+0.45%) |
Jul 25, 2014 | 78.95 | 80.23 | 78.90 | 79.16 | 4,029,390 | +0.05(+0.06%) |
Jul 24, 2014 | 82.20 | 82.76 | 78.73 | 79.11 | 9,488,059 | -4.63(-5.53%) |
Jul 23, 2014 | 83.64 | 84.36 | 83.54 | 83.74 | 1,853,958 | +0.01(+0.01%) |
Jul 22, 2014 | 83.24 | 84.14 | 83.22 | 83.73 | 1,531,845 | +1.06(+1.28%) |
Jul 21, 2014 | 82.72 | 83.10 | 82.19 | 82.67 | 1,075,088 | -0.12(-0.14%) |
Jul 18, 2014 | 81.87 | 82.84 | 81.72 | 82.79 | 1,467,146 | +1.27(+1.56%) |
Jul 17, 2014 | 82.44 | 83.12 | 81.38 | 81.52 | 2,130,023 | -1.44(-1.74%) |
Jul 16, 2014 | 83.33 | 83.42 | 82.78 | 82.96 | 1,372,141 | +0.13(+0.16%) |
Jul 15, 2014 | 83.50 | 83.69 | 82.43 | 82.83 | 1,570,821 | -0.55(-0.66%) |
Jul 14, 2014 | 84.10 | 84.40 | 83.28 | 83.38 | 1,522,344 | -0.30(-0.36%) |
Jul 11, 2014 | 84.16 | 84.29 | 83.41 | 83.68 | 1,195,838 | -0.66(-0.78%) |
Jul 10, 2014 | 83.51 | 84.87 | 83.29 | 84.34 | 2,740,406 | +0.18(+0.21%) |
Jul 09, 2014 | 82.87 | 84.24 | 82.65 | 84.16 | 2,613,062 | +1.57(+1.90%) |
Jul 08, 2014 | 82.33 | 82.88 | 81.87 | 82.59 | 1,758,229 | -0.09(-0.11%) |
Jul 07, 2014 | 82.64 | 83.14 | 82.33 | 82.68 | 1,239,896 | -0.44(-0.53%) |
Jul 03, 2014 | 82.00 | 83.12 | 83.12 | 83.12 | 1,429,300 | +1.30(+1.59%) |
Jul 02, 2014 | 81.28 | 81.99 | 81.12 | 81.82 | 1,103,440 | +0.32(+0.39%) |
Jul 01, 2014 | 81.19 | 81.87 | 80.98 | 81.50 | 1,326,190 | +0.68(+0.84%) |
Jun 30, 2014 | 81.01 | 81.16 | 80.44 | 80.82 | 1,159,200 | -0.26(-0.32%) |
Jun 27, 2014 | 80.90 | 81.33 | 80.45 | 81.08 | 1,347,405 | +0.18(+0.22%) |
Jun 26, 2014 | 80.90 | 81.19 | 80.16 | 80.90 | 836,322 | +0.10(+0.12%) |
Jun 25, 2014 | 80.16 | 80.95 | 79.91 | 80.80 | 3,196,231 | +0.65(+0.81%) |
Jun 24, 2014 | 80.52 | 81.00 | 80.08 | 80.15 | 1,307,652 | -0.43(-0.53%) |
Jun 23, 2014 | 80.94 | 81.11 | 80.50 | 80.58 | 745,145 | -0.42(-0.52%) |
Jun 20, 2014 | 80.08 | 81.48 | 80.08 | 81.00 | 1,343,525 | -0.19(-0.23%) |
Jun 19, 2014 | 81.04 | 81.36 | 80.60 | 81.19 | 1,541,330 | +0.58(+0.72%) |
Jun 18, 2014 | 80.23 | 80.93 | 79.98 | 80.61 | 1,719,035 | +0.54(+0.67%) |
Jun 17, 2014 | 78.90 | 80.43 | 78.82 | 80.07 | 1,555,919 | +0.91(+1.15%) |
Jun 16, 2014 | 78.22 | 79.65 | 78.22 | 79.16 | 1,079,950 | +0.10(+0.13%) |
Jun 13, 2014 | 78.81 | 79.22 | 78.46 | 79.06 | 1,718,666 | +0.65(+0.83%) |
Jun 12, 2014 | 79.27 | 79.70 | 78.10 | 78.41 | 1,533,795 | -1.12(-1.41%) |
Jun 11, 2014 | 80.54 | 80.54 | 79.48 | 79.53 | 1,512,739 | -1.51(-1.86%) |
Jun 10, 2014 | 81.82 | 81.82 | 80.29 | 81.04 | 2,524,756 | +0.55(+0.68%) |
Jun 06, 2014 | 80.22 | 80.77 | 80.00 | 80.49 | 1,285,779 | +0.41(+0.51%) |
Jun 05, 2014 | 80.24 | 80.38 | 79.59 | 80.08 | 1,425,511 | +0.12(+0.15%) |
Jun 04, 2014 | 79.61 | 80.32 | 79.05 | 79.96 | 2,453,237 | -0.39(-0.49%) |
Jun 03, 2014 | 80.25 | 80.40 | 79.76 | 80.35 | 1,745,539 | -0.13(-0.16%) |
Jun 02, 2014 | 79.90 | 80.90 | 79.43 | 80.48 | 1,538,293 | +0.63(+0.79%) |
May 30, 2014 | 79.18 | 79.93 | 79.02 | 79.85 | 2,155,182 | +0.52(+0.66%) |
May 29, 2014 | 79.05 | 79.44 | 78.87 | 79.33 | 1,610,282 | +0.37(+0.47%) |
May 28, 2014 | 79.18 | 79.30 | 78.59 | 78.96 | 1,316,454 | -0.10(-0.13%) |
May 27, 2014 | 79.02 | 79.70 | 78.75 | 79.06 | 1,174,437 | +0.33(+0.42%) |
May 23, 2014 | 78.50 | 78.73 | 78.73 | 78.73 | 953,300 | +0.27(+0.34%) |
May 22, 2014 | 77.50 | 78.50 | 77.39 | 78.46 | 910,909 | +0.98(+1.26%) |
May 21, 2014 | 77.07 | 77.70 | 77.00 | 77.48 | 1,405,819 | +0.84(+1.10%) |
May 20, 2014 | 77.40 | 77.40 | 76.40 | 76.64 | 1,628,032 | -0.72(-0.93%) |
May 19, 2014 | 76.80 | 77.48 | 76.50 | 77.36 | 2,015,068 | +0.37(+0.48%) |
May 16, 2014 | 77.70 | 77.84 | 76.94 | 76.99 | 2,530,273 | -0.86(-1.10%) |
May 15, 2014 | 78.58 | 78.64 | 76.72 | 77.85 | 1,670,771 | -1.11(-1.41%) |
May 14, 2014 | 78.21 | 79.49 | 78.21 | 78.96 | 1,681,486 | -0.68(-0.85%) |
May 13, 2014 | 80.05 | 80.64 | 79.39 | 79.64 | 1,903,183 | -0.31(-0.39%) |
May 12, 2014 | 79.24 | 80.40 | 79.01 | 79.95 | 2,716,384 | +0.96(+1.22%) |
May 09, 2014 | 78.64 | 79.02 | 77.99 | 78.99 | 1,838,535 | +0.49(+0.62%) |
May 08, 2014 | 78.22 | 79.32 | 77.97 | 78.50 | 2,018,314 | -0.02(-0.03%) |
May 07, 2014 | 78.95 | 79.14 | 77.93 | 78.52 | 2,334,035 | -0.18(-0.23%) |
May 06, 2014 | 78.83 | 79.30 | 78.42 | 78.70 | 2,477,146 | -0.29(-0.37%) |
May 05, 2014 | 78.34 | 79.51 | 77.56 | 78.99 | 2,372,703 | +0.00(+0.00%) |
May 02, 2014 | 77.26 | 79.85 | 77.06 | 78.99 | 4,741,626 | +2.94(+3.87%) |