Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 95.72 | 96.30 | 93.81 | 94.41 | 1,255,158 | -1.83(-1.91%) |
Apr 29, 2015 | 98.00 | 98.61 | 96.13 | 96.24 | 1,310,921 | -2.48(-2.51%) |
Apr 28, 2015 | 98.25 | 99.10 | 97.59 | 98.72 | 775,316 | +0.39(+0.40%) |
Apr 27, 2015 | 98.45 | 99.60 | 98.04 | 98.33 | 1,151,360 | -0.05(-0.05%) |
Apr 24, 2015 | 98.16 | 99.30 | 97.71 | 98.38 | 733,614 | +0.60(+0.61%) |
Apr 23, 2015 | 97.25 | 98.04 | 97.06 | 97.78 | 770,195 | +0.37(+0.38%) |
Apr 22, 2015 | 97.80 | 98.21 | 97.07 | 97.40 | 1,084,964 | -0.19(-0.19%) |
Apr 21, 2015 | 97.39 | 98.26 | 97.08 | 97.59 | 832,998 | +0.27(+0.28%) |
Apr 20, 2015 | 97.80 | 98.03 | 97.18 | 97.32 | 618,532 | -0.15(-0.15%) |
Apr 17, 2015 | 97.82 | 98.33 | 96.77 | 97.47 | 707,559 | -0.77(-0.78%) |
Apr 16, 2015 | 97.37 | 98.44 | 96.83 | 98.24 | 837,609 | +0.85(+0.87%) |
Apr 15, 2015 | 98.31 | 98.54 | 97.28 | 97.39 | 986,418 | -0.83(-0.84%) |
Apr 14, 2015 | 97.93 | 98.76 | 97.86 | 98.22 | 631,343 | +0.41(+0.42%) |
Apr 13, 2015 | 98.19 | 98.49 | 97.80 | 97.80 | 665,508 | -0.36(-0.37%) |
Apr 10, 2015 | 98.18 | 99.27 | 97.75 | 98.17 | 596,858 | +0.16(+0.17%) |
Apr 09, 2015 | 99.45 | 99.46 | 97.69 | 98.00 | 1,175,614 | -1.68(-1.69%) |
Apr 08, 2015 | 99.75 | 100.34 | 99.45 | 99.69 | 654,293 | +0.14(+0.14%) |
Apr 07, 2015 | 101.31 | 101.37 | 99.55 | 99.55 | 1,137,029 | -1.90(-1.87%) |
Apr 06, 2015 | 100.78 | 102.10 | 100.61 | 101.44 | 621,545 | +0.88(+0.88%) |
Apr 02, 2015 | 99.53 | 100.56 | 100.56 | 100.56 | 794,634 | +0.87(+0.87%) |
Apr 01, 2015 | 100.24 | 100.78 | 99.08 | 99.69 | 1,201,109 | -0.55(-0.55%) |
Mar 31, 2015 | 101.24 | 101.49 | 100.02 | 100.24 | 1,322,566 | -1.26(-1.24%) |
Mar 30, 2015 | 100.24 | 101.52 | 99.89 | 101.50 | 946,760 | +1.74(+1.74%) |
Mar 27, 2015 | 99.94 | 100.71 | 99.25 | 99.76 | 1,386,222 | +0.04(+0.04%) |
Mar 26, 2015 | 99.81 | 100.53 | 99.47 | 99.72 | 867,047 | -0.53(-0.53%) |
Mar 25, 2015 | 102.27 | 102.77 | 100.03 | 100.26 | 1,347,523 | -2.00(-1.96%) |
Mar 24, 2015 | 102.50 | 103.11 | 101.88 | 102.26 | 871,707 | -0.54(-0.53%) |
Mar 23, 2015 | 102.56 | 103.62 | 102.10 | 102.80 | 1,092,252 | +0.01(+0.01%) |
Mar 20, 2015 | 100.16 | 102.95 | 100.14 | 102.79 | 1,488,408 | +2.54(+2.54%) |
Mar 19, 2015 | 100.14 | 100.78 | 99.62 | 100.25 | 973,136 | +0.01(+0.01%) |
Mar 18, 2015 | 97.42 | 100.66 | 97.36 | 100.23 | 1,276,590 | +2.57(+2.63%) |
Mar 17, 2015 | 97.07 | 97.91 | 96.88 | 97.66 | 793,759 | +0.18(+0.19%) |
Mar 16, 2015 | 97.20 | 98.52 | 97.02 | 97.48 | 1,469,989 | +0.90(+0.93%) |
Mar 13, 2015 | 97.10 | 97.89 | 96.30 | 96.58 | 1,473,324 | -0.97(-0.99%) |
Mar 12, 2015 | 96.23 | 97.76 | 96.17 | 97.54 | 1,181,751 | +1.96(+2.05%) |
Mar 11, 2015 | 95.95 | 96.24 | 95.37 | 95.58 | 946,719 | -0.12(-0.13%) |
Mar 10, 2015 | 95.75 | 96.40 | 95.55 | 95.70 | 1,095,275 | -0.14(-0.14%) |
Mar 09, 2015 | 95.36 | 96.06 | 95.07 | 95.84 | 1,028,833 | +0.80(+0.84%) |
Mar 06, 2015 | 96.41 | 97.44 | 94.92 | 95.04 | 1,663,200 | -3.70(-3.75%) |
Mar 05, 2015 | 97.94 | 99.40 | 97.94 | 98.74 | 1,140,643 | +1.23(+1.26%) |
Mar 04, 2015 | 98.44 | 98.48 | 97.27 | 97.51 | 1,115,691 | -1.03(-1.05%) |
Mar 03, 2015 | 98.50 | 98.96 | 97.98 | 98.54 | 826,357 | -0.01(-0.01%) |
Mar 02, 2015 | 97.83 | 99.35 | 97.80 | 98.55 | 1,116,296 | +0.96(+0.98%) |
Feb 27, 2015 | 96.85 | 97.90 | 96.29 | 97.59 | 1,090,168 | +0.84(+0.87%) |
Feb 26, 2015 | 97.62 | 97.85 | 96.68 | 96.75 | 1,247,947 | -1.02(-1.04%) |
Feb 25, 2015 | 98.43 | 99.19 | 97.64 | 97.77 | 1,106,477 | -0.43(-0.43%) |
Feb 24, 2015 | 99.57 | 99.89 | 97.66 | 98.20 | 854,458 | -1.90(-1.89%) |
Feb 23, 2015 | 99.52 | 100.09 | 98.74 | 100.09 | 1,208,470 | +1.11(+1.12%) |
Feb 20, 2015 | 98.15 | 99.52 | 97.90 | 98.99 | 1,174,511 | +0.64(+0.65%) |
Feb 19, 2015 | 100.28 | 100.28 | 98.08 | 98.35 | 1,296,275 | -2.35(-2.33%) |
Feb 18, 2015 | 99.55 | 100.75 | 98.92 | 100.70 | 1,163,392 | +1.09(+1.09%) |
Feb 17, 2015 | 100.09 | 100.65 | 99.28 | 99.61 | 993,317 | -0.59(-0.59%) |
Feb 13, 2015 | 101.07 | 100.20 | 100.20 | 100.20 | 746,093 | -1.12(-1.11%) |
Feb 12, 2015 | 100.39 | 101.36 | 99.50 | 101.32 | 1,218,770 | +1.24(+1.23%) |
Feb 11, 2015 | 101.17 | 101.46 | 99.37 | 100.09 | 1,170,833 | -0.92(-0.91%) |
Feb 10, 2015 | 100.12 | 101.02 | 99.24 | 101.01 | 1,726,808 | +1.44(+1.45%) |
Feb 09, 2015 | 99.75 | 100.45 | 99.49 | 99.57 | 838,659 | -0.54(-0.54%) |
Feb 06, 2015 | 101.88 | 101.92 | 99.62 | 100.11 | 1,418,730 | -2.02(-1.98%) |
Feb 05, 2015 | 100.85 | 102.22 | 100.56 | 102.12 | 1,001,663 | +1.89(+1.88%) |
Feb 04, 2015 | 100.56 | 100.99 | 99.50 | 100.23 | 1,256,132 | -0.48(-0.48%) |
Feb 03, 2015 | 99.10 | 100.79 | 98.73 | 100.72 | 1,051,965 | +1.14(+1.14%) |
Feb 02, 2015 | 99.04 | 99.71 | 97.28 | 99.58 | 2,162,117 | +1.00(+1.02%) |
Jan 30, 2015 | 101.34 | 102.32 | 98.58 | 98.58 | 2,299,239 | -3.30(-3.24%) |
Jan 29, 2015 | 101.79 | 102.25 | 100.86 | 101.88 | 1,044,722 | +0.33(+0.32%) |
Jan 28, 2015 | 102.78 | 103.74 | 101.55 | 101.55 | 1,184,991 | -0.88(-0.86%) |
Jan 27, 2015 | 102.05 | 103.06 | 101.96 | 102.43 | 982,841 | -0.01(-0.01%) |
Jan 26, 2015 | 101.07 | 102.47 | 100.85 | 102.44 | 755,754 | +1.11(+1.09%) |
Jan 23, 2015 | 101.56 | 101.70 | 100.88 | 101.33 | 736,846 | -0.35(-0.34%) |
Jan 22, 2015 | 100.07 | 101.85 | 99.88 | 101.68 | 1,216,632 | +1.88(+1.88%) |
Jan 21, 2015 | 99.45 | 100.11 | 99.12 | 99.80 | 798,317 | +0.00(+0.00%) |
Jan 20, 2015 | 100.56 | 100.75 | 99.48 | 99.80 | 1,245,285 | -0.41(-0.40%) |
Jan 16, 2015 | 99.35 | 100.38 | 98.77 | 100.21 | 1,029,843 | +0.80(+0.80%) |
Jan 15, 2015 | 99.23 | 99.67 | 98.79 | 99.41 | 871,052 | +0.22(+0.22%) |
Jan 14, 2015 | 97.61 | 99.27 | 96.87 | 99.19 | 1,469,785 | +1.15(+1.17%) |
Jan 13, 2015 | 98.57 | 99.28 | 97.43 | 98.04 | 863,751 | -0.21(-0.22%) |
Jan 12, 2015 | 98.06 | 98.50 | 97.77 | 98.25 | 1,041,939 | +0.40(+0.41%) |
Jan 09, 2015 | 97.57 | 98.38 | 96.85 | 97.85 | 936,220 | +0.49(+0.50%) |
Jan 08, 2015 | 97.31 | 97.93 | 96.69 | 97.36 | 1,319,858 | +0.39(+0.40%) |
Jan 07, 2015 | 96.19 | 97.33 | 95.41 | 96.97 | 1,407,000 | +1.07(+1.12%) |
Jan 06, 2015 | 94.40 | 96.05 | 94.27 | 95.90 | 2,304,319 | +1.83(+1.94%) |
Jan 05, 2015 | 93.64 | 94.23 | 93.08 | 94.07 | 1,255,375 | +0.85(+0.91%) |
Jan 02, 2015 | 91.86 | 93.37 | 91.83 | 93.23 | 861,844 | +1.83(+2.00%) |
Dec 31, 2014 | 93.45 | 91.40 | 91.40 | 91.40 | 1,559,348 | -1.65(-1.78%) |
Dec 30, 2014 | 93.00 | 93.70 | 92.42 | 93.05 | 774,890 | +0.19(+0.21%) |
Dec 29, 2014 | 93.22 | 93.43 | 92.26 | 92.86 | 992,110 | +0.43(+0.47%) |
Dec 26, 2014 | 92.34 | 92.94 | 92.31 | 92.43 | 773,316 | +0.08(+0.08%) |
Dec 24, 2014 | 93.30 | 92.35 | 92.35 | 92.35 | 527,666 | -0.75(-0.81%) |
Dec 23, 2014 | 92.81 | 93.28 | 92.49 | 93.11 | 1,167,407 | +0.35(+0.38%) |
Dec 22, 2014 | 91.58 | 92.81 | 91.35 | 92.76 | 1,087,834 | +1.41(+1.54%) |
Dec 19, 2014 | 92.09 | 92.12 | 90.63 | 91.35 | 2,038,578 | -0.27(-0.29%) |
Dec 18, 2014 | 90.85 | 91.63 | 90.28 | 91.62 | 1,256,824 | +1.44(+1.60%) |
Dec 17, 2014 | 88.29 | 90.30 | 88.01 | 90.18 | 1,144,013 | +2.17(+2.46%) |
Dec 16, 2014 | 88.11 | 89.31 | 87.69 | 88.01 | 1,469,328 | -0.08(-0.09%) |
Dec 15, 2014 | 89.56 | 89.68 | 87.92 | 88.08 | 1,802,977 | -1.18(-1.32%) |
Dec 12, 2014 | 89.75 | 90.35 | 89.23 | 89.26 | 1,005,625 | -0.77(-0.85%) |
Dec 11, 2014 | 91.21 | 91.25 | 89.89 | 90.02 | 1,490,011 | -0.83(-0.92%) |
Dec 10, 2014 | 90.69 | 91.19 | 90.29 | 90.86 | 1,188,183 | -0.12(-0.13%) |
Dec 09, 2014 | 89.49 | 91.34 | 89.49 | 90.97 | 1,244,993 | +0.92(+1.02%) |
Dec 08, 2014 | 89.93 | 90.75 | 89.74 | 90.06 | 1,295,397 | +0.29(+0.33%) |
Dec 05, 2014 | 89.55 | 89.81 | 88.35 | 89.77 | 1,130,781 | -0.09(-0.10%) |
Dec 04, 2014 | 89.67 | 90.04 | 89.10 | 89.85 | 1,276,923 | +0.30(+0.34%) |
Dec 03, 2014 | 89.67 | 89.79 | 89.05 | 89.55 | 1,743,799 | -0.28(-0.31%) |
Dec 02, 2014 | 88.75 | 89.99 | 88.23 | 89.83 | 1,182,909 | +1.03(+1.16%) |
Dec 01, 2014 | 88.46 | 89.31 | 88.26 | 88.80 | 1,393,139 | +0.23(+0.26%) |
Nov 28, 2014 | 88.53 | 89.60 | 88.03 | 88.57 | 709,031 | +0.29(+0.32%) |
Nov 26, 2014 | 87.95 | 88.28 | 88.28 | 88.28 | 1,204,631 | +0.46(+0.53%) |
Nov 25, 2014 | 87.62 | 88.20 | 87.32 | 87.82 | 1,389,494 | +0.12(+0.13%) |
Nov 24, 2014 | 88.02 | 88.12 | 87.39 | 87.70 | 1,034,902 | -0.01(-0.01%) |
Nov 21, 2014 | 87.27 | 87.72 | 86.95 | 87.71 | 2,437,542 | +0.94(+1.08%) |
Nov 20, 2014 | 86.82 | 87.37 | 86.39 | 86.77 | 1,238,309 | -0.61(-0.70%) |
Nov 19, 2014 | 87.06 | 88.02 | 86.81 | 87.39 | 1,532,365 | +0.10(+0.11%) |
Nov 18, 2014 | 86.55 | 87.38 | 86.26 | 87.29 | 1,243,008 | +0.92(+1.06%) |
Nov 17, 2014 | 86.48 | 86.93 | 86.25 | 86.38 | 1,056,441 | +0.06(+0.07%) |
Nov 14, 2014 | 87.20 | 87.53 | 86.11 | 86.32 | 913,811 | -1.02(-1.17%) |
Nov 13, 2014 | 86.64 | 87.41 | 86.34 | 87.34 | 1,240,389 | +0.71(+0.82%) |
Nov 12, 2014 | 87.65 | 87.65 | 86.40 | 86.63 | 1,135,781 | -0.57(-0.66%) |
Nov 11, 2014 | 87.77 | 87.80 | 86.80 | 87.20 | 941,661 | -0.44(-0.51%) |
Nov 10, 2014 | 87.22 | 87.73 | 87.04 | 87.65 | 1,057,235 | +0.32(+0.37%) |
Nov 07, 2014 | 87.28 | 87.66 | 86.60 | 87.33 | 2,073,785 | -0.07(-0.08%) |
Nov 06, 2014 | 88.09 | 88.40 | 87.23 | 87.39 | 1,717,938 | -0.64(-0.72%) |
Nov 05, 2014 | 88.26 | 88.55 | 87.46 | 88.03 | 1,176,775 | -0.12(-0.14%) |
Nov 04, 2014 | 88.00 | 88.36 | 87.43 | 88.15 | 1,381,596 | +0.23(+0.26%) |
Nov 03, 2014 | 86.81 | 87.92 | 86.50 | 87.92 | 2,173,034 | +1.33(+1.53%) |
Oct 31, 2014 | 86.08 | 86.71 | 85.69 | 86.60 | 1,696,466 | +0.81(+0.94%) |
Oct 30, 2014 | 84.81 | 85.81 | 84.63 | 85.79 | 1,258,189 | +0.57(+0.67%) |
Oct 29, 2014 | 85.15 | 85.79 | 83.95 | 85.22 | 1,933,408 | +1.11(+1.32%) |
Oct 28, 2014 | 83.93 | 84.12 | 83.29 | 84.12 | 1,155,597 | +0.15(+0.18%) |
Oct 27, 2014 | 83.35 | 83.25 | 83.25 | 83.96 | 1,232,298 | +0.72(+0.86%) |
Oct 24, 2014 | 83.30 | 83.66 | 82.89 | 83.25 | 1,105,580 | -0.03(-0.04%) |
Oct 23, 2014 | 83.49 | 83.82 | 82.97 | 83.28 | 1,548,473 | +0.09(+0.11%) |
Oct 22, 2014 | 83.55 | 83.90 | 83.09 | 83.19 | 1,159,481 | -0.23(-0.28%) |
Oct 21, 2014 | 82.86 | 83.46 | 82.28 | 83.43 | 1,214,697 | +0.81(+0.98%) |
Oct 20, 2014 | 81.77 | 82.63 | 81.55 | 82.61 | 869,995 | +0.93(+1.14%) |
Oct 17, 2014 | 81.23 | 81.85 | 80.64 | 81.68 | 1,708,858 | +0.77(+0.95%) |
Oct 16, 2014 | 80.97 | 81.55 | 80.43 | 80.92 | 1,813,732 | -0.71(-0.87%) |
Oct 15, 2014 | 82.16 | 82.69 | 80.69 | 81.63 | 2,112,327 | -0.81(-0.99%) |
Oct 14, 2014 | 81.76 | 83.56 | 81.51 | 82.44 | 1,386,899 | +0.94(+1.15%) |
Oct 13, 2014 | 81.32 | 82.52 | 81.32 | 81.51 | 1,082,402 | -0.03(-0.03%) |
Oct 10, 2014 | 81.40 | 82.47 | 81.33 | 81.53 | 1,197,852 | +0.38(+0.47%) |
Oct 09, 2014 | 80.96 | 81.88 | 80.69 | 81.15 | 1,776,872 | +0.13(+0.16%) |
Oct 08, 2014 | 78.97 | 81.04 | 78.77 | 81.02 | 2,045,321 | +2.38(+3.03%) |
Oct 07, 2014 | 79.18 | 79.74 | 78.61 | 78.64 | 1,341,713 | -0.85(-1.07%) |
Oct 06, 2014 | 79.62 | 80.05 | 79.18 | 79.49 | 913,849 | -0.06(-0.08%) |
Oct 03, 2014 | 79.48 | 79.81 | 78.98 | 79.55 | 1,285,370 | +0.31(+0.39%) |
Oct 02, 2014 | 79.09 | 79.64 | 78.87 | 79.24 | 1,214,138 | +0.01(+0.01%) |
Oct 01, 2014 | 78.87 | 79.95 | 78.78 | 79.24 | 1,446,412 | +0.15(+0.19%) |
Sep 30, 2014 | 79.18 | 79.46 | 78.47 | 79.09 | 1,517,176 | -0.08(-0.09%) |
Sep 29, 2014 | 79.03 | 79.18 | 78.10 | 79.16 | 1,543,674 | +0.42(+0.54%) |
Sep 26, 2014 | 77.09 | 79.03 | 77.03 | 78.74 | 1,441,075 | +1.53(+1.98%) |
Sep 25, 2014 | 78.40 | 78.48 | 77.17 | 77.21 | 2,029,994 | -0.98(-1.26%) |
Sep 24, 2014 | 78.30 | 79.49 | 78.04 | 78.19 | 1,248,079 | -0.24(-0.30%) |
Sep 23, 2014 | 78.92 | 79.22 | 78.32 | 78.43 | 1,087,863 | -0.69(-0.88%) |
Sep 22, 2014 | 79.34 | 79.86 | 79.06 | 79.12 | 788,440 | -0.50(-0.62%) |
Sep 19, 2014 | 80.15 | 80.15 | 79.47 | 79.62 | 1,449,382 | -0.10(-0.13%) |
Sep 18, 2014 | 80.79 | 80.79 | 79.50 | 79.72 | 1,103,029 | -0.39(-0.49%) |
Sep 17, 2014 | 79.65 | 80.61 | 79.54 | 80.12 | 1,639,282 | +1.11(+1.40%) |
Sep 16, 2014 | 78.11 | 79.32 | 77.81 | 79.01 | 1,150,355 | +0.98(+1.26%) |
Sep 15, 2014 | 78.49 | 78.83 | 77.55 | 78.02 | 1,010,282 | -0.30(-0.38%) |
Sep 12, 2014 | 80.84 | 80.84 | 77.81 | 78.32 | 1,588,293 | -2.70(-3.34%) |
Sep 11, 2014 | 80.77 | 81.24 | 80.51 | 81.03 | 666,608 | +0.16(+0.19%) |
Sep 10, 2014 | 82.18 | 82.22 | 80.77 | 80.87 | 887,565 | -1.60(-1.94%) |
Sep 09, 2014 | 83.10 | 83.43 | 82.27 | 82.47 | 526,928 | -0.86(-1.03%) |
Sep 08, 2014 | 83.49 | 83.78 | 83.03 | 83.32 | 468,845 | -0.09(-0.11%) |
Sep 05, 2014 | 82.04 | 83.48 | 82.04 | 83.41 | 840,532 | +1.44(+1.76%) |
Sep 04, 2014 | 82.72 | 83.12 | 81.73 | 81.97 | 918,702 | -0.80(-0.97%) |
Sep 03, 2014 | 82.69 | 83.08 | 82.35 | 82.77 | 766,324 | +0.42(+0.51%) |
Sep 02, 2014 | 82.38 | 82.80 | 82.21 | 82.35 | 832,240 | -0.13(-0.16%) |
Aug 29, 2014 | 82.38 | 82.48 | 82.48 | 82.48 | 1,199,636 | +0.24(+0.29%) |
Aug 28, 2014 | 82.39 | 82.65 | 82.01 | 82.24 | 644,629 | -0.29(-0.35%) |
Aug 27, 2014 | 82.43 | 82.98 | 82.32 | 82.53 | 661,831 | +0.24(+0.29%) |
Aug 26, 2014 | 82.44 | 82.85 | 82.22 | 82.29 | 668,688 | -0.16(-0.20%) |
Aug 25, 2014 | 83.36 | 83.36 | 82.08 | 82.45 | 622,278 | -0.41(-0.49%) |
Aug 22, 2014 | 83.45 | 83.78 | 82.36 | 82.86 | 493,160 | -0.69(-0.82%) |
Aug 21, 2014 | 83.83 | 84.26 | 83.36 | 83.55 | 692,657 | -0.29(-0.34%) |
Aug 20, 2014 | 83.27 | 84.10 | 82.80 | 83.83 | 597,151 | +0.32(+0.38%) |
Aug 19, 2014 | 83.25 | 83.65 | 82.73 | 83.51 | 562,069 | +0.35(+0.42%) |
Aug 18, 2014 | 82.36 | 83.21 | 82.12 | 83.16 | 785,996 | +1.28(+1.56%) |
Aug 15, 2014 | 82.42 | 82.64 | 81.73 | 81.88 | 880,849 | -0.27(-0.32%) |
Aug 14, 2014 | 82.72 | 82.87 | 82.11 | 82.15 | 662,635 | -0.37(-0.45%) |
Aug 13, 2014 | 82.02 | 82.87 | 82.02 | 82.52 | 668,243 | +0.66(+0.80%) |
Aug 12, 2014 | 81.86 | 82.17 | 81.58 | 81.86 | 531,353 | -0.10(-0.12%) |
Aug 11, 2014 | 81.93 | 82.45 | 81.62 | 81.96 | 710,227 | +0.41(+0.50%) |
Aug 08, 2014 | 81.38 | 81.54 | 80.47 | 81.55 | 759,047 | +0.94(+1.16%) |
Aug 07, 2014 | 80.95 | 81.38 | 80.45 | 80.61 | 671,710 | -0.20(-0.24%) |
Aug 06, 2014 | 80.30 | 80.99 | 80.20 | 80.81 | 937,894 | +0.44(+0.55%) |
Aug 05, 2014 | 80.96 | 81.27 | 79.99 | 80.37 | 1,045,608 | -1.03(-1.26%) |
Aug 04, 2014 | 80.71 | 81.68 | 80.21 | 81.39 | 791,119 | +0.71(+0.88%) |
Aug 01, 2014 | 81.19 | 81.56 | 80.65 | 80.69 | 763,843 | -0.46(-0.56%) |
Jul 31, 2014 | 82.00 | 82.39 | 81.09 | 81.14 | 1,052,262 | -1.04(-1.26%) |
Jul 30, 2014 | 81.75 | 82.81 | 81.69 | 82.18 | 1,031,084 | +0.32(+0.39%) |
Jul 29, 2014 | 82.37 | 82.43 | 81.43 | 81.86 | 837,139 | -0.64(-0.77%) |
Jul 28, 2014 | 81.83 | 82.87 | 81.76 | 82.50 | 889,907 | +0.93(+1.14%) |
Jul 25, 2014 | 82.06 | 82.36 | 81.37 | 81.57 | 964,532 | -0.82(-1.00%) |
Jul 24, 2014 | 82.56 | 82.73 | 82.00 | 82.39 | 885,298 | +0.05(+0.07%) |
Jul 23, 2014 | 82.77 | 82.77 | 82.23 | 82.34 | 782,157 | -0.32(-0.39%) |
Jul 22, 2014 | 82.57 | 82.81 | 82.43 | 82.66 | 971,518 | +0.46(+0.56%) |
Jul 21, 2014 | 82.33 | 82.60 | 82.11 | 82.19 | 697,556 | -0.47(-0.57%) |
Jul 18, 2014 | 81.99 | 82.76 | 81.82 | 82.66 | 800,688 | +0.93(+1.14%) |
Jul 17, 2014 | 81.99 | 82.27 | 81.64 | 81.73 | 824,346 | -0.32(-0.39%) |
Jul 16, 2014 | 81.89 | 82.31 | 81.68 | 82.05 | 615,524 | +0.23(+0.28%) |
Jul 15, 2014 | 81.78 | 82.00 | 81.28 | 81.82 | 610,976 | +0.05(+0.07%) |
Jul 14, 2014 | 81.19 | 81.81 | 80.96 | 81.77 | 972,622 | +0.65(+0.80%) |
Jul 11, 2014 | 81.30 | 81.30 | 80.77 | 81.12 | 674,986 | -0.18(-0.23%) |
Jul 10, 2014 | 80.11 | 81.64 | 80.11 | 81.30 | 1,084,657 | +0.72(+0.89%) |
Jul 09, 2014 | 80.62 | 80.77 | 79.98 | 80.58 | 699,084 | +0.02(+0.03%) |
Jul 08, 2014 | 80.52 | 80.77 | 80.29 | 80.56 | 774,797 | +0.03(+0.03%) |
Jul 07, 2014 | 79.84 | 80.70 | 79.55 | 80.54 | 1,532,850 | +0.80(+1.01%) |
Jul 03, 2014 | 80.03 | 79.73 | 79.73 | 79.73 | 1,072,002 | -0.38(-0.47%) |
Jul 02, 2014 | 80.27 | 80.57 | 79.88 | 80.12 | 927,987 | -0.39(-0.49%) |
Jul 01, 2014 | 80.39 | 80.92 | 79.91 | 80.51 | 1,129,265 | +0.23(+0.29%) |
Jun 30, 2014 | 80.31 | 80.56 | 79.70 | 80.28 | 1,022,889 | -0.24(-0.30%) |
Jun 27, 2014 | 79.73 | 80.52 | 79.46 | 80.52 | 1,245,161 | +0.83(+1.04%) |
Jun 26, 2014 | 79.78 | 79.95 | 79.38 | 79.69 | 966,224 | -0.24(-0.31%) |
Jun 25, 2014 | 79.93 | 80.31 | 79.60 | 79.93 | 1,182,133 | -0.28(-0.35%) |
Jun 24, 2014 | 79.73 | 80.22 | 79.41 | 80.22 | 1,450,486 | +0.33(+0.41%) |
Jun 23, 2014 | 79.88 | 80.31 | 79.65 | 79.88 | 1,033,288 | -0.09(-0.12%) |
Jun 20, 2014 | 79.82 | 80.09 | 79.14 | 79.98 | 1,511,955 | +0.24(+0.31%) |
Jun 19, 2014 | 79.17 | 79.76 | 78.80 | 79.74 | 1,267,524 | +0.73(+0.92%) |
Jun 18, 2014 | 77.84 | 79.17 | 77.46 | 79.01 | 1,251,890 | +1.32(+1.70%) |
Jun 17, 2014 | 78.09 | 78.12 | 77.28 | 77.68 | 1,622,142 | -0.68(-0.87%) |
Jun 16, 2014 | 79.03 | 79.36 | 78.12 | 78.36 | 1,299,764 | -0.55(-0.69%) |
Jun 13, 2014 | 78.78 | 79.21 | 78.18 | 78.91 | 1,601,694 | +0.38(+0.48%) |
Jun 12, 2014 | 76.76 | 79.07 | 76.76 | 78.53 | 2,018,685 | -0.51(-0.64%) |
Jun 11, 2014 | 79.63 | 79.81 | 78.88 | 79.04 | 1,388,755 | -0.64(-0.81%) |
Jun 10, 2014 | 80.66 | 81.01 | 79.52 | 79.68 | 1,339,813 | -2.67(-3.24%) |
Jun 06, 2014 | 82.38 | 82.42 | 81.95 | 82.35 | 989,696 | -0.03(-0.04%) |
Jun 05, 2014 | 81.30 | 82.44 | 81.05 | 82.38 | 1,138,983 | +1.11(+1.36%) |
Jun 04, 2014 | 80.88 | 81.49 | 80.51 | 81.28 | 783,851 | +0.22(+0.27%) |
Jun 03, 2014 | 81.47 | 81.61 | 80.95 | 81.06 | 616,222 | -0.61(-0.75%) |
Jun 02, 2014 | 81.38 | 82.03 | 81.20 | 81.67 | 750,868 | +0.15(+0.18%) |
May 30, 2014 | 80.76 | 81.53 | 80.74 | 81.53 | 1,692,000 | +0.81(+1.00%) |
May 29, 2014 | 80.53 | 80.80 | 80.24 | 80.72 | 558,529 | +0.12(+0.15%) |
May 28, 2014 | 81.15 | 81.15 | 80.02 | 80.59 | 685,180 | -0.76(-0.94%) |
May 27, 2014 | 80.39 | 81.36 | 80.27 | 81.36 | 888,494 | +1.03(+1.28%) |
May 23, 2014 | 80.17 | 80.33 | 80.33 | 80.33 | 1,001,246 | +0.11(+0.14%) |
May 22, 2014 | 80.48 | 80.67 | 80.11 | 80.22 | 263,155 | -0.28(-0.34%) |
May 21, 2014 | 81.67 | 81.78 | 80.45 | 80.49 | 748,084 | -0.44(-0.54%) |
May 20, 2014 | 80.89 | 81.29 | 80.70 | 80.93 | 1,223,642 | -0.14(-0.17%) |
May 19, 2014 | 80.99 | 81.20 | 80.19 | 81.07 | 1,148,818 | -0.09(-0.12%) |
May 16, 2014 | 80.19 | 81.19 | 79.87 | 81.16 | 1,121,272 | +0.66(+0.81%) |
May 15, 2014 | 80.18 | 80.53 | 79.45 | 80.51 | 1,280,669 | +0.26(+0.33%) |
May 14, 2014 | 80.35 | 80.47 | 79.67 | 80.24 | 730,368 | +0.01(+0.02%) |
May 13, 2014 | 81.07 | 81.43 | 79.92 | 80.23 | 866,398 | -0.70(-0.86%) |
May 12, 2014 | 80.75 | 81.06 | 80.43 | 80.92 | 863,622 | +0.24(+0.30%) |
May 09, 2014 | 80.84 | 81.17 | 80.15 | 80.68 | 1,011,554 | +0.25(+0.31%) |
May 08, 2014 | 80.16 | 80.73 | 80.07 | 80.43 | 734,162 | +0.24(+0.30%) |
May 07, 2014 | 79.54 | 80.35 | 79.19 | 80.19 | 1,019,291 | +1.11(+1.40%) |
May 06, 2014 | 79.47 | 79.65 | 78.98 | 79.08 | 1,242,222 | -0.50(-0.63%) |
May 05, 2014 | 79.37 | 79.83 | 79.20 | 79.58 | 1,053,726 | -0.03(-0.04%) |
May 02, 2014 | 79.67 | 80.37 | 79.18 | 79.61 | 1,768,374 | -0.26(-0.32%) |