Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 82.56 | 82.87 | 81.57 | 82.42 | 10,401,036 | -0.37(-0.44%) |
May 28, 2015 | 83.70 | 84.04 | 82.35 | 82.79 | 8,127,719 | -1.03(-1.23%) |
May 27, 2015 | 83.74 | 84.28 | 83.48 | 83.82 | 4,915,126 | +0.22(+0.26%) |
May 26, 2015 | 84.13 | 84.64 | 83.15 | 83.60 | 6,024,936 | -1.06(-1.25%) |
May 22, 2015 | 84.95 | 84.65 | 84.65 | 84.65 | 4,954,721 | -0.62(-0.72%) |
May 21, 2015 | 83.67 | 85.83 | 83.37 | 85.27 | 7,314,815 | +1.36(+1.63%) |
May 20, 2015 | 84.23 | 84.48 | 82.99 | 83.91 | 9,120,127 | -0.60(-0.71%) |
May 19, 2015 | 84.76 | 84.78 | 84.17 | 84.51 | 6,048,389 | +0.06(+0.07%) |
May 18, 2015 | 83.92 | 84.79 | 83.74 | 84.45 | 5,356,159 | +0.10(+0.12%) |
May 15, 2015 | 83.64 | 84.39 | 83.13 | 84.35 | 7,874,652 | +1.41(+1.70%) |
May 14, 2015 | 83.02 | 83.54 | 81.97 | 82.94 | 13,754,672 | -0.24(-0.29%) |
May 13, 2015 | 85.87 | 85.87 | 82.83 | 83.18 | 14,264,248 | -2.75(-3.20%) |
May 12, 2015 | 86.38 | 86.62 | 85.91 | 85.93 | 5,456,548 | -0.80(-0.92%) |
May 11, 2015 | 87.11 | 87.17 | 86.67 | 86.73 | 4,442,656 | -0.56(-0.64%) |
May 08, 2015 | 88.05 | 88.26 | 87.16 | 87.29 | 4,443,785 | +0.11(+0.12%) |
May 07, 2015 | 86.39 | 87.55 | 86.25 | 87.18 | 4,386,996 | +0.31(+0.36%) |
May 06, 2015 | 86.52 | 87.25 | 86.05 | 86.87 | 5,953,693 | +0.80(+0.93%) |
May 05, 2015 | 87.51 | 87.96 | 85.88 | 86.07 | 6,217,006 | -1.67(-1.90%) |
May 04, 2015 | 88.07 | 88.89 | 87.64 | 87.73 | 6,627,403 | +0.23(+0.26%) |
May 01, 2015 | 86.65 | 87.64 | 86.37 | 87.51 | 5,843,288 | +1.20(+1.39%) |
Apr 30, 2015 | 86.32 | 86.60 | 85.86 | 86.30 | 6,743,110 | -0.56(-0.65%) |
Apr 29, 2015 | 87.40 | 87.79 | 86.40 | 86.86 | 7,488,860 | -0.79(-0.90%) |
Apr 28, 2015 | 87.06 | 87.73 | 86.77 | 87.65 | 6,191,632 | +0.31(+0.35%) |
Apr 27, 2015 | 87.20 | 87.92 | 87.12 | 87.34 | 5,740,818 | +0.00(+0.00%) |
Apr 24, 2015 | 87.63 | 87.71 | 86.68 | 87.34 | 10,430,189 | -0.50(-0.56%) |
Apr 23, 2015 | 86.73 | 89.92 | 86.31 | 87.84 | 14,788,404 | -2.12(-2.36%) |
Apr 22, 2015 | 89.04 | 90.49 | 88.73 | 89.96 | 7,664,123 | +1.00(+1.12%) |
Apr 21, 2015 | 89.85 | 90.02 | 88.33 | 88.96 | 6,775,156 | -0.76(-0.85%) |
Apr 20, 2015 | 88.32 | 89.96 | 88.27 | 89.72 | 5,643,518 | +1.64(+1.86%) |
Apr 17, 2015 | 87.80 | 88.27 | 87.28 | 88.08 | 6,694,065 | +0.06(+0.06%) |
Apr 16, 2015 | 86.93 | 88.11 | 86.73 | 88.03 | 5,556,534 | +0.77(+0.88%) |
Apr 15, 2015 | 89.52 | 89.80 | 87.25 | 87.25 | 6,563,089 | -0.63(-0.71%) |
Apr 14, 2015 | 85.48 | 87.97 | 84.62 | 87.88 | 11,271,938 | -0.24(-0.28%) |
Apr 13, 2015 | 90.22 | 90.65 | 88.07 | 88.12 | 6,499,959 | -2.40(-2.65%) |
Apr 10, 2015 | 90.58 | 91.35 | 89.96 | 90.52 | 8,020,696 | +1.32(+1.48%) |
Apr 09, 2015 | 87.62 | 89.31 | 87.50 | 89.20 | 5,438,209 | +1.35(+1.54%) |
Apr 08, 2015 | 87.50 | 88.40 | 87.46 | 87.85 | 5,458,537 | +0.24(+0.27%) |
Apr 07, 2015 | 86.87 | 88.11 | 86.43 | 87.61 | 7,978,974 | +1.19(+1.37%) |
Apr 06, 2015 | 86.39 | 87.37 | 86.32 | 86.42 | 6,457,742 | -0.61(-0.70%) |
Apr 02, 2015 | 87.29 | 87.03 | 87.03 | 87.03 | 5,630,851 | -0.17(-0.20%) |
Apr 01, 2015 | 87.55 | 87.86 | 86.42 | 87.20 | 6,498,295 | -0.79(-0.90%) |
Mar 31, 2015 | 89.09 | 89.09 | 87.58 | 87.99 | 6,812,652 | -1.45(-1.62%) |
Mar 30, 2015 | 88.55 | 89.67 | 88.37 | 89.44 | 6,389,633 | +1.34(+1.52%) |
Mar 27, 2015 | 87.53 | 88.55 | 86.75 | 88.10 | 7,635,484 | +0.22(+0.25%) |
Mar 26, 2015 | 88.60 | 88.78 | 86.73 | 87.88 | 11,534,692 | -2.15(-2.39%) |
Mar 25, 2015 | 91.56 | 91.85 | 89.93 | 90.03 | 6,706,198 | -1.37(-1.50%) |
Mar 24, 2015 | 91.60 | 92.40 | 90.43 | 91.41 | 6,932,486 | -0.22(-0.24%) |
Mar 23, 2015 | 93.31 | 94.24 | 91.49 | 91.62 | 8,225,408 | -3.79(-3.98%) |
Mar 20, 2015 | 95.85 | 96.40 | 95.13 | 95.42 | 6,228,561 | -0.08(-0.09%) |
Mar 19, 2015 | 95.44 | 96.13 | 94.88 | 95.50 | 4,267,191 | -0.19(-0.20%) |
Mar 18, 2015 | 94.31 | 96.02 | 93.46 | 95.69 | 4,449,014 | +1.10(+1.17%) |
Mar 17, 2015 | 94.20 | 94.91 | 93.95 | 94.58 | 3,203,668 | -0.24(-0.26%) |
Mar 16, 2015 | 93.83 | 94.91 | 93.72 | 94.83 | 6,291,000 | +1.79(+1.92%) |
Mar 13, 2015 | 93.61 | 94.08 | 92.43 | 93.04 | 5,109,386 | -0.50(-0.53%) |
Mar 12, 2015 | 93.49 | 93.87 | 92.87 | 93.53 | 5,970,886 | +0.68(+0.73%) |
Mar 11, 2015 | 93.37 | 94.05 | 92.84 | 92.85 | 5,257,720 | -0.37(-0.40%) |
Mar 10, 2015 | 94.18 | 94.92 | 93.22 | 93.22 | 4,911,495 | -1.97(-2.07%) |
Mar 09, 2015 | 94.55 | 95.76 | 94.40 | 95.19 | 3,206,495 | +0.58(+0.62%) |
Mar 06, 2015 | 95.35 | 96.07 | 94.31 | 94.61 | 4,094,032 | -1.53(-1.59%) |
Mar 05, 2015 | 96.13 | 96.30 | 95.33 | 96.13 | 4,118,163 | +0.10(+0.10%) |
Mar 04, 2015 | 95.58 | 96.09 | 94.73 | 96.04 | 4,824,853 | -0.20(-0.21%) |
Mar 03, 2015 | 97.56 | 97.80 | 95.94 | 96.24 | 4,709,376 | -1.86(-1.90%) |
Mar 02, 2015 | 97.70 | 98.30 | 97.53 | 98.10 | 3,774,344 | +0.40(+0.41%) |
Feb 27, 2015 | 98.42 | 98.63 | 97.64 | 97.70 | 3,416,410 | -0.41(-0.41%) |
Feb 26, 2015 | 99.30 | 99.65 | 98.05 | 98.11 | 3,822,078 | -1.35(-1.36%) |
Feb 25, 2015 | 99.52 | 100.03 | 99.00 | 99.46 | 3,071,407 | +0.23(+0.23%) |
Feb 24, 2015 | 99.42 | 99.77 | 98.78 | 99.23 | 4,599,921 | -0.86(-0.86%) |
Feb 23, 2015 | 100.12 | 100.21 | 99.16 | 100.09 | 3,392,066 | +0.07(+0.07%) |
Feb 20, 2015 | 98.43 | 100.05 | 97.41 | 100.01 | 4,614,098 | +1.37(+1.39%) |
Feb 19, 2015 | 99.36 | 100.14 | 98.54 | 98.64 | 3,215,463 | -1.12(-1.13%) |
Feb 18, 2015 | 99.11 | 99.98 | 98.69 | 99.76 | 2,596,447 | +0.66(+0.66%) |
Feb 17, 2015 | 98.64 | 99.12 | 98.32 | 99.11 | 4,357,159 | -0.05(-0.05%) |
Feb 13, 2015 | 100.08 | 99.16 | 99.16 | 99.16 | 4,166,671 | -1.00(-0.99%) |
Feb 12, 2015 | 99.25 | 100.24 | 98.99 | 100.15 | 5,111,821 | +1.37(+1.38%) |
Feb 11, 2015 | 97.86 | 99.24 | 97.53 | 98.78 | 4,184,901 | +1.03(+1.05%) |
Feb 10, 2015 | 96.88 | 97.94 | 96.05 | 97.76 | 4,981,433 | +1.15(+1.19%) |
Feb 09, 2015 | 98.29 | 98.68 | 96.20 | 96.61 | 5,224,866 | -1.91(-1.94%) |
Feb 06, 2015 | 99.48 | 99.74 | 98.13 | 98.52 | 3,676,789 | -0.84(-0.85%) |
Feb 05, 2015 | 98.18 | 99.57 | 97.89 | 99.36 | 4,160,684 | +1.95(+2.00%) |
Feb 04, 2015 | 97.59 | 98.15 | 96.99 | 97.41 | 3,818,296 | -1.09(-1.11%) |
Feb 03, 2015 | 97.20 | 98.67 | 96.89 | 98.50 | 4,453,858 | +2.25(+2.34%) |
Feb 02, 2015 | 95.54 | 96.29 | 94.38 | 96.25 | 4,027,094 | +1.46(+1.54%) |
Jan 30, 2015 | 96.41 | 96.50 | 94.73 | 94.80 | 5,463,934 | -2.33(-2.40%) |
Jan 29, 2015 | 96.56 | 97.32 | 95.09 | 97.13 | 4,302,130 | +0.76(+0.79%) |
Jan 28, 2015 | 98.41 | 98.74 | 96.32 | 96.37 | 5,660,009 | -1.38(-1.41%) |
Jan 27, 2015 | 96.37 | 98.36 | 96.16 | 97.75 | 4,750,135 | -0.38(-0.39%) |
Jan 26, 2015 | 97.47 | 98.57 | 96.77 | 98.13 | 4,390,299 | +1.00(+1.03%) |
Jan 23, 2015 | 97.86 | 98.82 | 96.52 | 97.13 | 6,335,620 | +0.21(+0.22%) |
Jan 22, 2015 | 94.83 | 97.78 | 94.64 | 96.92 | 7,950,807 | +4.39(+4.75%) |
Jan 21, 2015 | 92.65 | 93.87 | 92.02 | 92.52 | 5,913,976 | +0.36(+0.39%) |
Jan 20, 2015 | 91.01 | 92.54 | 90.70 | 92.16 | 6,736,547 | +1.66(+1.83%) |
Jan 16, 2015 | 89.70 | 90.62 | 88.86 | 90.50 | 10,571,006 | +0.89(+0.99%) |
Jan 15, 2015 | 90.07 | 91.29 | 89.26 | 89.61 | 6,993,130 | -0.45(-0.50%) |
Jan 14, 2015 | 89.38 | 90.57 | 88.59 | 90.07 | 7,698,834 | -0.38(-0.42%) |
Jan 13, 2015 | 93.01 | 93.94 | 89.56 | 90.45 | 6,764,893 | -1.73(-1.88%) |
Jan 12, 2015 | 92.47 | 92.56 | 91.42 | 92.18 | 4,046,860 | -0.82(-0.88%) |
Jan 09, 2015 | 94.69 | 95.01 | 92.89 | 92.99 | 3,712,866 | -1.70(-1.79%) |
Jan 08, 2015 | 92.20 | 94.70 | 91.80 | 94.69 | 5,990,507 | +3.42(+3.75%) |
Jan 07, 2015 | 91.52 | 92.04 | 90.46 | 91.27 | 4,956,105 | +0.50(+0.55%) |
Jan 06, 2015 | 92.43 | 92.43 | 90.31 | 90.77 | 7,819,139 | -1.92(-2.07%) |
Jan 05, 2015 | 95.69 | 95.69 | 92.58 | 92.69 | 5,693,890 | -3.24(-3.38%) |
Jan 02, 2015 | 97.00 | 97.70 | 95.16 | 95.93 | 3,813,622 | -0.42(-0.44%) |
Dec 31, 2014 | 97.64 | 96.35 | 96.35 | 96.35 | 2,900,435 | -0.91(-0.93%) |
Dec 30, 2014 | 97.22 | 97.72 | 96.79 | 97.26 | 2,812,195 | -0.36(-0.37%) |
Dec 29, 2014 | 96.68 | 97.82 | 96.32 | 97.62 | 2,480,991 | +0.25(+0.26%) |
Dec 26, 2014 | 97.76 | 97.85 | 97.11 | 97.37 | 2,062,783 | +0.07(+0.07%) |
Dec 24, 2014 | 97.55 | 97.30 | 97.30 | 97.30 | 1,238,292 | -0.31(-0.31%) |
Dec 23, 2014 | 97.79 | 98.19 | 97.30 | 97.60 | 2,728,779 | +0.22(+0.22%) |
Dec 22, 2014 | 96.29 | 97.65 | 96.20 | 97.38 | 3,934,786 | +1.57(+1.64%) |
Dec 19, 2014 | 95.92 | 97.04 | 95.52 | 95.82 | 7,575,191 | -0.32(-0.34%) |
Dec 18, 2014 | 94.59 | 96.16 | 94.18 | 96.14 | 6,512,150 | +3.19(+3.44%) |
Dec 17, 2014 | 90.94 | 93.35 | 90.00 | 92.94 | 6,840,748 | +2.20(+2.42%) |
Dec 16, 2014 | 90.40 | 92.99 | 90.23 | 90.74 | 5,967,626 | -0.11(-0.12%) |
Dec 15, 2014 | 91.51 | 92.62 | 90.32 | 90.86 | 6,671,358 | -0.17(-0.19%) |
Dec 12, 2014 | 91.90 | 93.62 | 90.99 | 91.03 | 5,963,598 | -1.46(-1.57%) |
Dec 11, 2014 | 92.18 | 93.66 | 91.78 | 92.48 | 4,844,647 | +0.53(+0.58%) |
Dec 10, 2014 | 93.75 | 94.09 | 91.38 | 91.95 | 5,677,808 | -1.92(-2.04%) |
Dec 09, 2014 | 91.32 | 93.92 | 90.49 | 93.87 | 6,900,402 | +0.91(+0.97%) |
Dec 08, 2014 | 95.33 | 95.50 | 92.42 | 92.96 | 6,944,988 | -2.97(-3.09%) |
Dec 05, 2014 | 97.05 | 97.30 | 95.56 | 95.93 | 3,970,171 | -0.93(-0.96%) |
Dec 04, 2014 | 97.39 | 98.06 | 96.21 | 96.86 | 4,218,658 | -0.96(-0.98%) |
Dec 03, 2014 | 96.53 | 98.18 | 96.48 | 97.82 | 6,080,151 | +1.60(+1.66%) |
Dec 02, 2014 | 92.99 | 96.28 | 92.45 | 96.22 | 7,940,647 | +3.51(+3.79%) |
Dec 01, 2014 | 94.17 | 94.33 | 91.55 | 92.71 | 8,722,073 | -1.73(-1.83%) |
Nov 28, 2014 | 98.54 | 98.91 | 94.26 | 94.44 | 7,028,725 | -4.88(-4.92%) |
Nov 26, 2014 | 98.83 | 99.33 | 99.33 | 99.33 | 2,951,723 | +0.64(+0.65%) |
Nov 25, 2014 | 98.89 | 99.57 | 98.60 | 98.68 | 5,028,539 | -0.32(-0.33%) |
Nov 24, 2014 | 98.67 | 99.37 | 98.59 | 99.00 | 3,321,789 | +0.85(+0.87%) |
Nov 21, 2014 | 98.41 | 98.91 | 97.64 | 98.15 | 6,886,760 | +0.76(+0.78%) |
Nov 20, 2014 | 96.51 | 97.45 | 96.40 | 97.39 | 3,302,933 | +0.33(+0.34%) |
Nov 19, 2014 | 97.11 | 97.15 | 96.38 | 97.06 | 3,144,341 | -0.10(-0.10%) |
Nov 18, 2014 | 97.16 | 97.59 | 96.76 | 97.16 | 2,967,980 | +0.24(+0.25%) |
Nov 17, 2014 | 96.84 | 97.42 | 96.50 | 96.92 | 3,209,152 | -0.31(-0.32%) |
Nov 14, 2014 | 96.85 | 97.36 | 96.66 | 97.23 | 3,226,206 | +0.37(+0.38%) |
Nov 13, 2014 | 96.99 | 97.95 | 96.70 | 96.86 | 3,577,973 | -0.37(-0.38%) |
Nov 12, 2014 | 97.70 | 97.72 | 96.70 | 97.23 | 4,172,766 | -0.43(-0.44%) |
Nov 11, 2014 | 97.49 | 98.13 | 97.07 | 97.66 | 3,559,000 | +0.27(+0.28%) |
Nov 10, 2014 | 96.10 | 97.70 | 95.97 | 97.38 | 5,069,600 | +1.73(+1.81%) |
Nov 07, 2014 | 95.81 | 96.39 | 95.22 | 95.65 | 3,985,430 | -0.15(-0.16%) |
Nov 06, 2014 | 94.12 | 95.97 | 93.91 | 95.81 | 5,198,026 | +2.04(+2.17%) |
Nov 05, 2014 | 93.45 | 93.78 | 92.78 | 93.77 | 4,967,021 | +0.91(+0.98%) |
Nov 04, 2014 | 92.82 | 93.38 | 92.47 | 92.86 | 6,069,315 | +0.02(+0.02%) |
Nov 03, 2014 | 93.90 | 93.90 | 92.56 | 92.84 | 4,885,065 | -0.96(-1.02%) |
Oct 31, 2014 | 93.68 | 94.32 | 93.12 | 93.80 | 4,884,578 | +1.17(+1.26%) |
Oct 30, 2014 | 92.58 | 93.38 | 91.89 | 92.63 | 4,961,294 | +0.02(+0.03%) |
Oct 29, 2014 | 93.69 | 94.03 | 92.08 | 92.61 | 5,154,110 | -0.97(-1.04%) |
Oct 28, 2014 | 92.70 | 93.82 | 92.67 | 93.58 | 4,885,029 | +1.12(+1.21%) |
Oct 27, 2014 | 92.14 | 92.58 | 92.29 | 92.46 | 4,553,359 | +0.17(+0.18%) |
Oct 24, 2014 | 90.87 | 92.33 | 90.13 | 92.29 | 5,606,977 | +1.89(+2.09%) |
Oct 23, 2014 | 90.09 | 90.74 | 88.74 | 90.40 | 7,997,399 | +4.33(+5.03%) |
Oct 22, 2014 | 87.42 | 87.90 | 85.95 | 86.08 | 6,829,679 | -1.61(-1.84%) |
Oct 21, 2014 | 86.42 | 87.73 | 86.30 | 87.69 | 4,884,780 | +2.17(+2.54%) |
Oct 20, 2014 | 85.06 | 85.78 | 84.79 | 85.51 | 4,738,511 | -0.19(-0.23%) |
Oct 17, 2014 | 85.34 | 86.17 | 85.09 | 85.70 | 8,839,689 | +1.91(+2.28%) |
Oct 16, 2014 | 79.12 | 84.79 | 78.94 | 83.80 | 11,474,698 | +3.49(+4.34%) |
Oct 15, 2014 | 79.54 | 80.73 | 77.46 | 80.31 | 7,954,329 | -0.37(-0.46%) |
Oct 14, 2014 | 79.38 | 81.60 | 79.08 | 80.68 | 8,616,119 | +1.68(+2.12%) |
Oct 13, 2014 | 82.96 | 83.96 | 78.81 | 79.00 | 9,945,997 | -2.63(-3.22%) |
Oct 10, 2014 | 84.98 | 85.04 | 81.52 | 81.63 | 9,485,733 | -3.22(-3.80%) |
Oct 09, 2014 | 87.06 | 87.25 | 84.77 | 84.85 | 4,634,119 | -2.16(-2.48%) |
Oct 08, 2014 | 85.92 | 87.09 | 84.42 | 87.01 | 5,510,386 | +1.33(+1.55%) |
Oct 07, 2014 | 87.40 | 87.51 | 85.62 | 85.68 | 3,912,012 | -2.35(-2.67%) |
Oct 06, 2014 | 88.93 | 89.28 | 87.57 | 88.03 | 3,290,319 | -0.18(-0.20%) |
Oct 03, 2014 | 86.20 | 88.40 | 86.04 | 88.21 | 4,983,565 | +2.75(+3.21%) |
Oct 02, 2014 | 85.30 | 85.79 | 84.48 | 85.46 | 5,859,253 | +0.24(+0.28%) |
Oct 01, 2014 | 86.57 | 86.71 | 84.91 | 85.22 | 5,608,303 | -2.11(-2.42%) |
Sep 30, 2014 | 87.41 | 88.41 | 87.22 | 87.33 | 4,145,837 | -0.09(-0.10%) |
Sep 29, 2014 | 86.95 | 87.57 | 86.33 | 87.42 | 2,394,345 | -0.04(-0.05%) |
Sep 26, 2014 | 86.20 | 87.71 | 86.20 | 87.46 | 2,536,724 | +1.12(+1.30%) |
Sep 25, 2014 | 87.48 | 87.50 | 86.16 | 86.34 | 3,382,948 | -1.21(-1.38%) |
Sep 24, 2014 | 86.91 | 87.65 | 86.78 | 87.55 | 3,880,145 | +0.72(+0.83%) |
Sep 23, 2014 | 87.15 | 87.46 | 86.82 | 86.83 | 3,306,791 | -0.56(-0.65%) |
Sep 22, 2014 | 88.22 | 88.35 | 87.37 | 87.40 | 2,935,056 | -0.69(-0.79%) |
Sep 19, 2014 | 88.58 | 88.72 | 87.81 | 88.09 | 5,383,518 | -0.03(-0.04%) |
Sep 18, 2014 | 88.40 | 88.81 | 88.06 | 88.12 | 3,617,186 | -0.14(-0.16%) |
Sep 17, 2014 | 87.28 | 88.81 | 87.22 | 88.27 | 4,270,497 | +1.34(+1.54%) |
Sep 16, 2014 | 86.32 | 86.99 | 85.69 | 86.93 | 4,462,210 | +0.71(+0.82%) |
Sep 15, 2014 | 86.26 | 86.43 | 85.71 | 86.22 | 3,635,860 | +0.02(+0.03%) |
Sep 12, 2014 | 86.20 | 86.90 | 86.02 | 86.20 | 2,597,018 | -0.56(-0.65%) |
Sep 11, 2014 | 86.17 | 86.88 | 85.99 | 86.76 | 2,037,037 | +0.27(+0.31%) |
Sep 10, 2014 | 86.53 | 86.57 | 86.11 | 86.49 | 2,105,795 | -0.07(-0.08%) |
Sep 09, 2014 | 86.68 | 86.95 | 86.35 | 86.57 | 2,360,957 | +0.01(+0.01%) |
Sep 08, 2014 | 86.71 | 86.91 | 86.45 | 86.56 | 2,547,732 | -0.19(-0.21%) |
Sep 05, 2014 | 86.37 | 86.90 | 86.03 | 86.74 | 4,544,512 | +0.35(+0.41%) |
Sep 04, 2014 | 86.00 | 87.59 | 85.91 | 86.39 | 5,688,493 | +0.52(+0.61%) |
Sep 03, 2014 | 85.92 | 86.49 | 85.51 | 85.87 | 3,528,294 | +0.31(+0.37%) |
Sep 02, 2014 | 85.14 | 85.83 | 84.97 | 85.55 | 4,003,951 | +0.76(+0.89%) |
Aug 29, 2014 | 84.60 | 84.79 | 84.79 | 84.79 | 2,404,110 | +0.19(+0.22%) |
Aug 28, 2014 | 84.63 | 84.70 | 84.21 | 84.61 | 2,217,717 | -0.21(-0.25%) |
Aug 27, 2014 | 84.96 | 85.10 | 84.47 | 84.82 | 2,364,659 | +0.19(+0.23%) |
Aug 26, 2014 | 85.01 | 85.04 | 84.27 | 84.63 | 3,986,093 | -0.06(-0.08%) |
Aug 25, 2014 | 85.14 | 85.16 | 84.55 | 84.69 | 2,925,126 | -0.10(-0.12%) |
Aug 22, 2014 | 84.80 | 85.20 | 84.64 | 84.79 | 2,876,497 | -0.07(-0.09%) |
Aug 21, 2014 | 85.07 | 85.22 | 84.51 | 84.87 | 2,932,781 | +0.23(+0.27%) |
Aug 20, 2014 | 83.92 | 84.87 | 83.69 | 84.63 | 4,341,238 | +0.95(+1.13%) |
Aug 19, 2014 | 83.69 | 83.98 | 83.49 | 83.69 | 2,941,056 | +0.48(+0.58%) |
Aug 18, 2014 | 82.36 | 83.43 | 82.05 | 83.21 | 4,763,269 | +1.44(+1.76%) |
Aug 15, 2014 | 81.90 | 81.98 | 81.10 | 81.76 | 3,643,317 | +0.21(+0.26%) |
Aug 14, 2014 | 80.91 | 81.55 | 80.84 | 81.55 | 3,324,086 | +0.93(+1.15%) |
Aug 13, 2014 | 80.12 | 80.72 | 80.06 | 80.62 | 2,668,158 | +0.72(+0.90%) |
Aug 12, 2014 | 80.02 | 80.30 | 79.58 | 79.90 | 3,329,757 | +0.08(+0.10%) |
Aug 11, 2014 | 79.45 | 80.42 | 79.37 | 79.82 | 3,772,599 | +0.75(+0.94%) |
Aug 08, 2014 | 78.08 | 79.06 | 77.80 | 79.08 | 3,012,946 | +0.93(+1.19%) |
Aug 07, 2014 | 78.56 | 78.93 | 77.98 | 78.15 | 2,919,083 | -0.02(-0.03%) |
Aug 06, 2014 | 77.87 | 78.58 | 77.57 | 78.17 | 4,110,168 | -0.36(-0.46%) |
Aug 05, 2014 | 78.46 | 79.17 | 78.08 | 78.53 | 3,936,075 | -0.26(-0.34%) |
Aug 04, 2014 | 78.66 | 79.01 | 78.14 | 78.80 | 5,610,961 | +0.30(+0.39%) |
Aug 01, 2014 | 78.74 | 79.52 | 78.36 | 78.49 | 5,248,184 | -0.32(-0.41%) |
Jul 31, 2014 | 79.41 | 79.52 | 78.53 | 78.81 | 5,596,296 | -0.93(-1.17%) |
Jul 30, 2014 | 80.29 | 80.42 | 79.33 | 79.74 | 5,837,558 | -0.10(-0.13%) |
Jul 29, 2014 | 80.60 | 80.64 | 79.80 | 79.85 | 5,002,999 | -0.83(-1.03%) |
Jul 28, 2014 | 81.34 | 81.47 | 80.42 | 80.68 | 3,942,390 | -0.82(-1.00%) |
Jul 25, 2014 | 81.37 | 82.05 | 81.31 | 81.50 | 2,915,662 | -0.09(-0.11%) |
Jul 24, 2014 | 81.28 | 81.93 | 80.65 | 81.59 | 4,095,950 | -0.59(-0.72%) |
Jul 23, 2014 | 82.55 | 82.77 | 81.59 | 82.18 | 4,415,881 | -0.28(-0.34%) |
Jul 22, 2014 | 81.67 | 82.56 | 81.57 | 82.46 | 3,563,538 | +0.98(+1.20%) |
Jul 21, 2014 | 81.23 | 81.68 | 80.86 | 81.48 | 3,426,002 | +0.24(+0.30%) |
Jul 18, 2014 | 80.73 | 81.25 | 80.46 | 81.24 | 3,978,899 | +0.71(+0.89%) |
Jul 17, 2014 | 80.95 | 81.55 | 80.52 | 80.53 | 2,766,353 | -1.07(-1.31%) |
Jul 16, 2014 | 81.68 | 81.77 | 81.17 | 81.59 | 2,700,157 | +0.33(+0.40%) |
Jul 15, 2014 | 80.71 | 81.48 | 80.64 | 81.27 | 3,317,460 | +0.22(+0.28%) |
Jul 14, 2014 | 80.76 | 81.25 | 80.75 | 81.04 | 2,820,977 | +0.66(+0.82%) |
Jul 11, 2014 | 79.90 | 80.51 | 79.81 | 80.38 | 2,603,294 | +0.53(+0.66%) |
Jul 10, 2014 | 79.85 | 80.15 | 79.58 | 79.86 | 3,034,593 | -0.80(-0.99%) |
Jul 09, 2014 | 80.60 | 80.97 | 80.33 | 80.66 | 2,223,975 | +0.42(+0.52%) |
Jul 08, 2014 | 80.18 | 80.44 | 79.79 | 80.24 | 2,522,466 | -0.14(-0.17%) |
Jul 07, 2014 | 81.13 | 81.13 | 79.94 | 80.38 | 3,635,042 | -0.58(-0.71%) |
Jul 03, 2014 | 80.32 | 80.95 | 80.95 | 80.95 | 3,070,301 | +0.73(+0.91%) |
Jul 02, 2014 | 80.20 | 80.79 | 80.10 | 80.22 | 4,329,755 | -0.02(-0.03%) |
Jul 01, 2014 | 80.14 | 80.71 | 79.98 | 80.25 | 4,197,924 | +0.28(+0.35%) |
Jun 30, 2014 | 79.80 | 80.84 | 79.80 | 79.97 | 4,706,996 | +0.09(+0.11%) |
Jun 27, 2014 | 79.82 | 80.12 | 79.49 | 79.88 | 4,046,725 | +0.06(+0.07%) |
Jun 26, 2014 | 80.34 | 80.41 | 79.49 | 79.82 | 3,894,395 | -0.42(-0.52%) |
Jun 25, 2014 | 79.87 | 80.46 | 79.87 | 80.24 | 3,174,836 | +0.33(+0.41%) |
Jun 24, 2014 | 80.44 | 81.13 | 79.87 | 79.91 | 3,088,213 | -0.81(-1.00%) |
Jun 23, 2014 | 81.11 | 81.13 | 80.47 | 80.72 | 3,387,471 | -0.31(-0.39%) |
Jun 20, 2014 | 81.02 | 81.25 | 80.86 | 81.03 | 6,082,972 | +0.04(+0.05%) |
Jun 19, 2014 | 80.71 | 81.32 | 80.60 | 80.99 | 3,147,825 | +0.29(+0.36%) |
Jun 18, 2014 | 79.80 | 80.94 | 79.75 | 80.71 | 4,462,583 | +1.04(+1.31%) |
Jun 17, 2014 | 80.12 | 80.17 | 79.59 | 79.66 | 4,412,216 | -0.35(-0.44%) |
Jun 16, 2014 | 80.37 | 80.67 | 79.86 | 80.02 | 3,911,316 | -0.87(-1.08%) |
Jun 13, 2014 | 80.71 | 81.16 | 80.43 | 80.89 | 2,292,426 | +0.18(+0.23%) |
Jun 12, 2014 | 81.58 | 81.73 | 80.51 | 80.71 | 4,126,264 | -0.85(-1.04%) |
Jun 11, 2014 | 81.46 | 81.65 | 80.85 | 81.55 | 3,121,690 | -0.19(-0.23%) |
Jun 10, 2014 | 82.11 | 82.17 | 80.89 | 81.74 | 4,101,052 | +1.19(+1.48%) |
Jun 06, 2014 | 80.35 | 80.86 | 79.90 | 80.55 | 10,286,294 | +0.61(+0.76%) |
Jun 05, 2014 | 78.94 | 80.33 | 78.94 | 79.95 | 4,371,925 | +1.00(+1.27%) |
Jun 04, 2014 | 78.77 | 79.11 | 78.71 | 78.95 | 2,950,435 | +0.18(+0.22%) |
Jun 03, 2014 | 79.41 | 79.48 | 78.58 | 78.77 | 3,544,168 | -0.71(-0.89%) |