Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 84.05 | 84.06 | 83.24 | 83.51 | 2,744,044 | +0.11(+0.14%) |
Jun 29, 2015 | 84.36 | 84.62 | 83.35 | 83.40 | 2,773,057 | -1.62(-1.90%) |
Jun 26, 2015 | 85.18 | 85.20 | 84.78 | 85.02 | 1,444,055 | +0.06(+0.08%) |
Jun 25, 2015 | 85.57 | 85.57 | 84.95 | 84.95 | 746,895 | -0.33(-0.39%) |
Jun 24, 2015 | 85.82 | 85.91 | 85.27 | 85.29 | 921,235 | -0.65(-0.75%) |
Jun 23, 2015 | 86.00 | 86.09 | 85.76 | 85.93 | 1,767,190 | +0.06(+0.08%) |
Jun 22, 2015 | 85.95 | 86.14 | 85.79 | 85.87 | 1,562,189 | +0.53(+0.62%) |
Jun 19, 2015 | 85.89 | 85.89 | 85.34 | 85.34 | 978,722 | -0.57(-0.67%) |
Jun 18, 2015 | 85.38 | 86.16 | 85.38 | 85.92 | 3,354,909 | +0.73(+0.86%) |
Jun 17, 2015 | 85.21 | 85.46 | 84.78 | 85.19 | 1,140,231 | +0.11(+0.13%) |
Jun 16, 2015 | 84.64 | 85.11 | 84.44 | 85.08 | 924,785 | +0.45(+0.54%) |
Jun 15, 2015 | 84.48 | 84.78 | 84.12 | 84.62 | 2,745,850 | -0.36(-0.42%) |
Jun 12, 2015 | 85.24 | 85.29 | 84.83 | 84.98 | 1,203,863 | -0.63(-0.74%) |
Jun 11, 2015 | 85.54 | 85.71 | 85.38 | 85.61 | 1,136,161 | +0.32(+0.38%) |
Jun 10, 2015 | 84.74 | 85.51 | 84.66 | 85.29 | 1,185,336 | +0.98(+1.16%) |
Jun 09, 2015 | 84.24 | 84.56 | 84.06 | 84.31 | 933,668 | +0.05(+0.06%) |
Jun 08, 2015 | 84.67 | 84.74 | 84.23 | 84.26 | 1,114,250 | -0.46(-0.54%) |
Jun 05, 2015 | 84.73 | 85.03 | 84.43 | 84.72 | 1,820,516 | -0.01(-0.01%) |
Jun 04, 2015 | 85.17 | 85.34 | 84.59 | 84.73 | 1,086,697 | -0.67(-0.79%) |
Jun 03, 2015 | 85.48 | 85.75 | 85.23 | 85.40 | 1,995,747 | +0.16(+0.19%) |
Jun 02, 2015 | 85.10 | 85.49 | 84.84 | 85.24 | 1,090,424 | -0.09(-0.10%) |
Jun 01, 2015 | 85.56 | 85.65 | 85.02 | 85.33 | 2,108,717 | +0.09(+0.10%) |
May 29, 2015 | 85.65 | 85.65 | 85.04 | 85.24 | 2,962,383 | -0.40(-0.46%) |
May 28, 2015 | 85.56 | 85.67 | 85.24 | 85.63 | 1,325,860 | -0.02(-0.03%) |
May 27, 2015 | 85.14 | 85.76 | 85.03 | 85.66 | 1,561,419 | +0.71(+0.84%) |
May 26, 2015 | 85.55 | 85.73 | 84.77 | 84.95 | 1,120,838 | -0.89(-1.04%) |
May 22, 2015 | 85.88 | 85.84 | 85.84 | 85.84 | 1,008,369 | -0.21(-0.24%) |
May 21, 2015 | 85.87 | 86.19 | 85.75 | 86.05 | 1,040,677 | +0.11(+0.13%) |
May 20, 2015 | 85.88 | 86.22 | 85.80 | 85.93 | 1,939,233 | +0.01(+0.01%) |
May 19, 2015 | 85.92 | 86.13 | 85.79 | 85.93 | 1,029,529 | +0.00(+0.00%) |
May 18, 2015 | 85.55 | 86.04 | 85.54 | 85.93 | 1,031,015 | +0.28(+0.33%) |
May 15, 2015 | 85.60 | 85.64 | 85.37 | 85.64 | 921,897 | +0.11(+0.12%) |
May 14, 2015 | 85.21 | 85.56 | 85.16 | 85.54 | 1,700,073 | +0.77(+0.91%) |
May 13, 2015 | 84.99 | 85.24 | 84.68 | 84.77 | 1,737,142 | -0.02(-0.02%) |
May 12, 2015 | 84.61 | 84.99 | 84.27 | 84.78 | 2,043,525 | -0.21(-0.25%) |
May 11, 2015 | 85.33 | 85.50 | 84.92 | 84.99 | 1,175,425 | -0.41(-0.48%) |
May 08, 2015 | 85.13 | 85.50 | 84.91 | 85.41 | 1,097,759 | +1.04(+1.24%) |
May 07, 2015 | 84.00 | 84.59 | 83.86 | 84.36 | 1,838,432 | +0.25(+0.30%) |
May 06, 2015 | 84.69 | 84.82 | 83.59 | 84.11 | 2,269,125 | -0.23(-0.28%) |
May 05, 2015 | 85.25 | 85.43 | 84.31 | 84.35 | 2,382,411 | -0.99(-1.16%) |
May 04, 2015 | 85.20 | 85.46 | 85.11 | 85.33 | 2,038,382 | +0.40(+0.48%) |
May 01, 2015 | 84.52 | 84.99 | 84.48 | 84.93 | 1,607,752 | +0.74(+0.88%) |
Apr 30, 2015 | 84.78 | 84.84 | 83.91 | 84.19 | 3,096,302 | -0.70(-0.83%) |
Apr 29, 2015 | 84.78 | 85.20 | 84.60 | 84.90 | 1,814,384 | -0.28(-0.32%) |
Apr 28, 2015 | 84.63 | 85.17 | 84.29 | 85.17 | 2,402,980 | +0.53(+0.63%) |
Apr 27, 2015 | 85.27 | 85.33 | 84.56 | 84.64 | 3,488,847 | -0.42(-0.49%) |
Apr 24, 2015 | 85.13 | 85.16 | 84.86 | 85.06 | 1,935,368 | +0.02(+0.03%) |
Apr 23, 2015 | 84.69 | 85.31 | 84.65 | 85.03 | 1,236,600 | +0.17(+0.20%) |
Apr 22, 2015 | 84.61 | 84.91 | 84.18 | 84.86 | 1,479,386 | +0.40(+0.48%) |
Apr 21, 2015 | 84.73 | 85.14 | 84.31 | 84.46 | 1,353,458 | -0.27(-0.32%) |
Apr 20, 2015 | 84.70 | 85.02 | 84.61 | 84.73 | 1,516,325 | +0.53(+0.63%) |
Apr 17, 2015 | 84.67 | 84.67 | 83.83 | 84.20 | 3,329,991 | -0.87(-1.02%) |
Apr 16, 2015 | 85.03 | 85.32 | 84.78 | 85.07 | 2,375,871 | -0.07(-0.09%) |
Apr 15, 2015 | 84.91 | 85.40 | 84.88 | 85.14 | 1,970,456 | +0.45(+0.54%) |
Apr 14, 2015 | 84.38 | 84.76 | 84.14 | 84.69 | 1,906,916 | +0.29(+0.35%) |
Apr 13, 2015 | 84.60 | 84.91 | 84.40 | 84.40 | 2,211,640 | -0.35(-0.41%) |
Apr 10, 2015 | 84.43 | 84.75 | 84.34 | 84.74 | 1,290,603 | +0.53(+0.62%) |
Apr 09, 2015 | 83.83 | 84.32 | 83.54 | 84.22 | 2,333,733 | +0.36(+0.42%) |
Apr 08, 2015 | 83.93 | 84.16 | 83.60 | 83.86 | 1,446,792 | +0.10(+0.12%) |
Apr 07, 2015 | 83.88 | 84.24 | 83.76 | 83.76 | 2,200,341 | -0.27(-0.32%) |
Apr 06, 2015 | 83.11 | 84.27 | 83.05 | 84.03 | 1,462,425 | +0.58(+0.70%) |
Apr 02, 2015 | 83.04 | 83.45 | 83.45 | 83.45 | 1,581,722 | +0.30(+0.36%) |
Apr 01, 2015 | 83.39 | 83.45 | 82.78 | 83.15 | 2,085,681 | -0.31(-0.37%) |
Mar 31, 2015 | 83.49 | 83.97 | 83.36 | 83.46 | 3,717,649 | -0.64(-0.76%) |
Mar 30, 2015 | 83.49 | 84.25 | 83.49 | 84.10 | 1,194,725 | +1.12(+1.35%) |
Mar 27, 2015 | 82.78 | 83.05 | 82.64 | 82.98 | 1,548,883 | +0.15(+0.19%) |
Mar 26, 2015 | 82.81 | 83.20 | 82.40 | 82.82 | 1,769,127 | -0.23(-0.28%) |
Mar 25, 2015 | 84.25 | 84.32 | 83.06 | 83.06 | 1,771,149 | -1.05(-1.25%) |
Mar 24, 2015 | 84.70 | 84.70 | 84.08 | 84.11 | 1,264,546 | -0.64(-0.75%) |
Mar 23, 2015 | 84.82 | 85.21 | 84.73 | 84.74 | 1,436,947 | -0.07(-0.09%) |
Mar 20, 2015 | 84.43 | 85.00 | 84.33 | 84.82 | 1,435,690 | +0.81(+0.96%) |
Mar 19, 2015 | 84.40 | 84.51 | 83.83 | 84.01 | 1,441,998 | -0.64(-0.75%) |
Mar 18, 2015 | 83.22 | 84.95 | 83.17 | 84.65 | 2,514,686 | +1.10(+1.32%) |
Mar 17, 2015 | 83.61 | 83.71 | 83.19 | 83.54 | 2,423,796 | -0.30(-0.36%) |
Mar 16, 2015 | 83.20 | 83.88 | 83.14 | 83.84 | 1,696,705 | +1.06(+1.27%) |
Mar 13, 2015 | 83.09 | 83.10 | 82.20 | 82.79 | 2,089,453 | -0.48(-0.57%) |
Mar 12, 2015 | 82.51 | 83.29 | 82.51 | 83.26 | 2,456,095 | +1.01(+1.22%) |
Mar 11, 2015 | 82.41 | 82.50 | 82.12 | 82.26 | 2,327,228 | +0.06(+0.07%) |
Mar 10, 2015 | 82.92 | 82.92 | 82.19 | 82.20 | 2,928,310 | -1.34(-1.60%) |
Mar 09, 2015 | 83.31 | 83.70 | 83.27 | 83.54 | 1,650,552 | +0.35(+0.43%) |
Mar 06, 2015 | 83.92 | 84.20 | 83.04 | 83.18 | 1,897,595 | -1.22(-1.44%) |
Mar 05, 2015 | 84.38 | 84.48 | 84.16 | 84.40 | 2,295,580 | +0.11(+0.13%) |
Mar 04, 2015 | 84.53 | 84.62 | 83.92 | 84.29 | 1,538,854 | -0.34(-0.40%) |
Mar 03, 2015 | 84.87 | 84.87 | 84.49 | 84.62 | 1,487,576 | -0.39(-0.46%) |
Mar 02, 2015 | 84.80 | 85.02 | 84.55 | 85.02 | 2,189,647 | +0.38(+0.45%) |
Feb 27, 2015 | 84.83 | 84.99 | 84.60 | 84.64 | 2,929,270 | -0.23(-0.27%) |
Feb 26, 2015 | 85.09 | 85.12 | 84.63 | 84.87 | 1,407,552 | -0.33(-0.39%) |
Feb 25, 2015 | 85.24 | 85.41 | 85.03 | 85.20 | 3,471,171 | -0.10(-0.11%) |
Feb 24, 2015 | 85.01 | 85.41 | 84.93 | 85.29 | 1,424,924 | +0.31(+0.36%) |
Feb 23, 2015 | 84.87 | 84.99 | 84.71 | 84.99 | 1,319,095 | -0.14(-0.17%) |
Feb 20, 2015 | 84.54 | 85.14 | 84.09 | 85.13 | 2,196,730 | +0.51(+0.60%) |
Feb 19, 2015 | 84.62 | 84.88 | 84.45 | 84.62 | 1,801,987 | -0.32(-0.38%) |
Feb 18, 2015 | 84.85 | 84.99 | 84.68 | 84.95 | 2,640,008 | -0.13(-0.15%) |
Feb 17, 2015 | 84.77 | 85.11 | 84.58 | 85.08 | 2,474,463 | +0.17(+0.20%) |
Feb 13, 2015 | 84.71 | 84.91 | 84.91 | 84.91 | 1,886,215 | +0.26(+0.30%) |
Feb 12, 2015 | 84.22 | 84.69 | 84.08 | 84.65 | 1,652,048 | +0.89(+1.07%) |
Feb 11, 2015 | 83.79 | 83.96 | 83.32 | 83.75 | 1,852,923 | -0.14(-0.17%) |
Feb 10, 2015 | 83.66 | 84.00 | 83.17 | 83.90 | 1,765,557 | +0.72(+0.86%) |
Feb 09, 2015 | 83.25 | 83.58 | 82.98 | 83.18 | 1,513,020 | -0.35(-0.42%) |
Feb 06, 2015 | 84.01 | 84.29 | 83.33 | 83.54 | 2,075,046 | -0.24(-0.29%) |
Feb 05, 2015 | 83.21 | 83.83 | 83.19 | 83.78 | 1,991,793 | +0.90(+1.09%) |
Feb 04, 2015 | 82.96 | 83.41 | 82.67 | 82.88 | 2,192,262 | -0.35(-0.42%) |
Feb 03, 2015 | 82.34 | 83.27 | 82.30 | 83.22 | 2,301,980 | +1.31(+1.60%) |
Feb 02, 2015 | 81.14 | 81.94 | 80.31 | 81.91 | 2,164,779 | +1.12(+1.39%) |
Jan 30, 2015 | 81.23 | 81.84 | 80.68 | 80.79 | 3,706,727 | -1.14(-1.40%) |
Jan 29, 2015 | 81.37 | 82.06 | 80.66 | 81.93 | 2,154,975 | +0.61(+0.75%) |
Jan 28, 2015 | 83.19 | 83.19 | 81.25 | 81.32 | 3,263,996 | -1.41(-1.70%) |
Jan 27, 2015 | 82.42 | 83.20 | 82.34 | 82.73 | 2,012,772 | -0.93(-1.11%) |
Jan 26, 2015 | 83.37 | 83.68 | 82.88 | 83.66 | 1,958,790 | +0.34(+0.41%) |
Jan 23, 2015 | 83.82 | 83.92 | 83.29 | 83.32 | 2,611,549 | -0.68(-0.82%) |
Jan 22, 2015 | 83.15 | 84.06 | 82.50 | 84.00 | 2,229,461 | +1.27(+1.54%) |
Jan 21, 2015 | 82.00 | 82.90 | 81.87 | 82.73 | 3,144,814 | +0.49(+0.60%) |
Jan 20, 2015 | 82.55 | 82.67 | 81.66 | 82.24 | 3,199,755 | -0.08(-0.10%) |
Jan 16, 2015 | 81.18 | 82.32 | 82.32 | 82.32 | 2,936,815 | +1.02(+1.25%) |
Jan 15, 2015 | 82.21 | 82.35 | 81.22 | 81.30 | 2,412,321 | -0.69(-0.85%) |
Jan 14, 2015 | 81.64 | 82.05 | 80.93 | 82.00 | 3,157,242 | -0.56(-0.68%) |
Jan 13, 2015 | 83.36 | 83.88 | 81.91 | 82.56 | 2,123,079 | -0.25(-0.30%) |
Jan 12, 2015 | 83.36 | 83.50 | 82.49 | 82.81 | 3,328,159 | -0.58(-0.70%) |
Jan 09, 2015 | 84.28 | 84.29 | 83.18 | 83.39 | 2,180,016 | -0.77(-0.92%) |
Jan 08, 2015 | 83.38 | 84.26 | 83.38 | 84.16 | 2,330,673 | +1.46(+1.76%) |
Jan 07, 2015 | 82.65 | 82.91 | 82.17 | 82.71 | 5,714,805 | +0.85(+1.03%) |
Jan 06, 2015 | 82.74 | 82.99 | 81.46 | 81.86 | 2,972,761 | -0.78(-0.95%) |
Jan 05, 2015 | 83.67 | 83.81 | 82.42 | 82.64 | 2,911,520 | -1.49(-1.77%) |
Jan 02, 2015 | 84.41 | 84.62 | 83.62 | 84.13 | 2,737,417 | +0.02(+0.03%) |
Dec 31, 2014 | 85.14 | 84.11 | 84.11 | 84.11 | 4,261,610 | -0.91(-1.07%) |
Dec 30, 2014 | 85.16 | 85.22 | 84.99 | 85.02 | 1,837,338 | -0.29(-0.34%) |
Dec 29, 2014 | 85.07 | 85.51 | 85.07 | 85.31 | 1,987,462 | +0.15(+0.18%) |
Dec 26, 2014 | 85.20 | 85.40 | 85.14 | 85.16 | 1,562,295 | +0.15(+0.17%) |
Dec 24, 2014 | 85.18 | 85.01 | 85.01 | 85.01 | 1,206,874 | -0.01(-0.01%) |
Dec 23, 2014 | 85.13 | 85.21 | 84.89 | 85.02 | 2,588,854 | +0.30(+0.35%) |
Dec 22, 2014 | 84.45 | 84.74 | 84.31 | 84.72 | 3,806,392 | +0.38(+0.45%) |
Dec 19, 2014 | 84.00 | 84.62 | 83.91 | 84.35 | 3,963,686 | +0.43(+0.52%) |
Dec 18, 2014 | 83.12 | 83.91 | 82.70 | 83.91 | 3,628,432 | +1.90(+2.31%) |
Dec 17, 2014 | 80.57 | 82.14 | 80.48 | 82.02 | 4,778,979 | +1.71(+2.12%) |
Dec 16, 2014 | 80.43 | 81.99 | 80.27 | 80.31 | 3,491,089 | -0.41(-0.51%) |
Dec 15, 2014 | 81.78 | 81.90 | 80.45 | 80.72 | 3,115,689 | -0.64(-0.79%) |
Dec 12, 2014 | 82.25 | 82.54 | 81.31 | 81.36 | 2,436,842 | -1.43(-1.72%) |
Dec 11, 2014 | 82.70 | 83.59 | 82.62 | 82.79 | 2,888,606 | +0.38(+0.47%) |
Dec 10, 2014 | 83.53 | 83.53 | 82.32 | 82.40 | 3,092,947 | -1.39(-1.65%) |
Dec 09, 2014 | 83.03 | 83.83 | 82.86 | 83.79 | 2,450,772 | -0.04(-0.05%) |
Dec 08, 2014 | 84.16 | 84.42 | 83.58 | 83.83 | 2,068,633 | -0.54(-0.65%) |
Dec 05, 2014 | 84.23 | 84.44 | 84.16 | 84.37 | 2,804,154 | +0.26(+0.30%) |
Dec 04, 2014 | 84.12 | 84.33 | 83.68 | 84.11 | 1,598,797 | -0.15(-0.18%) |
Dec 03, 2014 | 83.86 | 84.38 | 83.86 | 84.27 | 2,828,729 | +0.41(+0.49%) |
Dec 02, 2014 | 83.26 | 83.98 | 83.21 | 83.86 | 1,685,895 | +0.62(+0.74%) |
Dec 01, 2014 | 83.16 | 83.44 | 82.97 | 83.24 | 2,303,778 | -0.42(-0.50%) |
Nov 28, 2014 | 83.84 | 83.95 | 83.51 | 83.66 | 1,075,966 | -0.44(-0.52%) |
Nov 26, 2014 | 84.02 | 84.10 | 84.10 | 84.10 | 1,816,234 | +0.14(+0.17%) |
Nov 25, 2014 | 84.20 | 84.20 | 83.75 | 83.95 | 2,313,250 | -0.10(-0.12%) |
Nov 24, 2014 | 84.15 | 84.23 | 83.91 | 84.06 | 2,086,761 | +0.12(+0.14%) |
Nov 21, 2014 | 84.26 | 84.36 | 83.68 | 83.94 | 2,081,793 | +0.42(+0.50%) |
Nov 20, 2014 | 82.91 | 83.52 | 82.91 | 83.52 | 1,692,139 | +0.23(+0.28%) |
Nov 19, 2014 | 83.33 | 83.43 | 82.95 | 83.29 | 2,334,696 | -0.13(-0.15%) |
Nov 18, 2014 | 83.07 | 83.62 | 83.05 | 83.42 | 1,920,941 | +0.41(+0.49%) |
Nov 17, 2014 | 82.66 | 83.09 | 82.61 | 83.01 | 1,918,597 | +0.17(+0.20%) |
Nov 14, 2014 | 82.83 | 82.99 | 82.68 | 82.84 | 989,893 | +0.05(+0.06%) |
Nov 13, 2014 | 82.95 | 83.10 | 82.46 | 82.79 | 2,052,677 | -0.06(-0.08%) |
Nov 12, 2014 | 82.67 | 82.93 | 82.64 | 82.86 | 1,641,107 | -0.18(-0.21%) |
Nov 11, 2014 | 83.03 | 83.11 | 82.90 | 83.03 | 2,216,462 | +0.06(+0.07%) |
Nov 10, 2014 | 82.79 | 82.99 | 82.67 | 82.98 | 3,050,223 | +0.22(+0.27%) |
Nov 07, 2014 | 82.65 | 82.87 | 82.46 | 82.75 | 1,481,257 | +0.14(+0.16%) |
Nov 06, 2014 | 82.24 | 82.65 | 81.98 | 82.62 | 3,587,965 | +0.26(+0.32%) |
Nov 05, 2014 | 82.17 | 82.36 | 81.92 | 82.35 | 2,192,023 | +0.65(+0.79%) |
Nov 04, 2014 | 81.77 | 81.86 | 81.28 | 81.70 | 2,440,052 | -0.21(-0.25%) |
Nov 03, 2014 | 81.94 | 82.25 | 81.74 | 81.91 | 2,435,721 | +0.06(+0.07%) |
Oct 31, 2014 | 81.90 | 81.96 | 81.44 | 81.86 | 6,351,394 | +0.85(+1.05%) |
Oct 30, 2014 | 80.37 | 81.18 | 78.57 | 81.01 | 3,099,160 | +0.42(+0.52%) |
Oct 29, 2014 | 80.70 | 80.81 | 80.00 | 80.59 | 3,499,575 | +0.03(+0.04%) |
Oct 28, 2014 | 80.01 | 80.60 | 79.90 | 80.56 | 2,149,770 | +0.86(+1.08%) |
Oct 27, 2014 | 79.45 | 79.81 | 79.21 | 79.70 | 2,083,399 | -0.15(-0.19%) |
Oct 24, 2014 | 79.39 | 79.89 | 79.09 | 79.85 | 2,934,467 | +0.62(+0.78%) |
Oct 23, 2014 | 79.17 | 79.77 | 79.07 | 79.24 | 2,800,613 | +0.78(+0.99%) |
Oct 22, 2014 | 79.13 | 79.37 | 78.44 | 78.46 | 2,501,594 | -0.47(-0.60%) |
Oct 21, 2014 | 77.88 | 79.03 | 77.88 | 78.93 | 3,037,910 | +1.47(+1.90%) |
Oct 20, 2014 | 76.76 | 77.48 | 76.63 | 77.46 | 2,948,087 | +0.62(+0.81%) |
Oct 17, 2014 | 76.81 | 77.31 | 76.44 | 76.83 | 2,367,670 | +0.89(+1.17%) |
Oct 16, 2014 | 74.62 | 76.44 | 74.54 | 75.95 | 3,836,001 | +0.15(+0.20%) |
Oct 15, 2014 | 76.52 | 76.06 | 74.06 | 75.79 | 4,605,206 | -0.73(-0.95%) |
Oct 14, 2014 | 76.67 | 77.40 | 76.23 | 76.52 | 3,905,509 | +0.19(+0.25%) |
Oct 13, 2014 | 77.51 | 77.76 | 76.30 | 76.33 | 4,015,747 | -1.08(-1.40%) |
Oct 10, 2014 | 78.27 | 78.61 | 77.41 | 77.41 | 3,896,411 | -0.82(-1.05%) |
Oct 09, 2014 | 79.77 | 79.87 | 78.20 | 78.24 | 4,236,754 | -1.70(-2.12%) |
Oct 08, 2014 | 78.79 | 80.03 | 78.29 | 79.93 | 2,931,128 | +1.25(+1.59%) |
Oct 07, 2014 | 79.61 | 79.73 | 78.67 | 78.68 | 3,105,771 | -1.24(-1.55%) |
Oct 06, 2014 | 80.49 | 80.50 | 79.68 | 79.93 | 4,100,812 | -0.06(-0.08%) |
Oct 03, 2014 | 79.71 | 80.13 | 79.43 | 79.99 | 3,427,293 | +0.80(+1.01%) |
Oct 02, 2014 | 79.11 | 79.45 | 78.37 | 79.19 | 3,719,306 | +0.00(+0.00%) |
Oct 01, 2014 | 80.03 | 80.09 | 79.03 | 79.19 | 4,020,836 | -0.98(-1.22%) |
Sep 30, 2014 | 80.57 | 80.72 | 80.01 | 80.17 | 2,411,843 | -0.26(-0.33%) |
Sep 29, 2014 | 80.08 | 80.60 | 79.97 | 80.43 | 1,593,622 | -0.27(-0.34%) |
Sep 26, 2014 | 80.29 | 80.90 | 80.12 | 80.70 | 1,420,099 | +0.50(+0.62%) |
Sep 25, 2014 | 81.21 | 81.27 | 80.17 | 80.21 | 1,983,131 | -1.21(-1.49%) |
Sep 24, 2014 | 81.02 | 81.46 | 80.68 | 81.42 | 1,160,045 | +0.49(+0.60%) |
Sep 23, 2014 | 81.24 | 81.53 | 80.92 | 80.93 | 2,070,066 | -0.57(-0.70%) |
Sep 22, 2014 | 82.00 | 82.05 | 81.41 | 81.50 | 1,638,943 | -0.64(-0.78%) |
Sep 19, 2014 | 82.52 | 82.64 | 82.02 | 82.14 | 1,508,413 | -0.10(-0.13%) |
Sep 18, 2014 | 82.15 | 82.31 | 82.05 | 82.25 | 952,834 | +0.37(+0.46%) |
Sep 17, 2014 | 81.93 | 82.30 | 81.54 | 81.87 | 1,496,799 | +0.05(+0.06%) |
Sep 16, 2014 | 81.11 | 81.97 | 81.11 | 81.82 | 1,382,142 | +0.57(+0.71%) |
Sep 15, 2014 | 81.17 | 81.36 | 80.96 | 81.25 | 1,513,229 | +0.09(+0.11%) |
Sep 12, 2014 | 81.57 | 81.58 | 80.94 | 81.16 | 1,568,833 | -0.49(-0.61%) |
Sep 11, 2014 | 81.19 | 81.66 | 81.11 | 81.66 | 962,069 | +0.17(+0.21%) |
Sep 10, 2014 | 81.35 | 81.52 | 81.04 | 81.49 | 1,554,583 | +0.17(+0.21%) |
Sep 09, 2014 | 81.74 | 81.74 | 81.15 | 81.32 | 1,565,207 | -0.54(-0.66%) |
Sep 08, 2014 | 82.04 | 82.11 | 81.63 | 81.86 | 1,296,043 | -0.23(-0.28%) |
Sep 05, 2014 | 81.71 | 82.11 | 81.41 | 82.09 | 1,404,068 | +0.36(+0.44%) |
Sep 04, 2014 | 81.99 | 82.23 | 81.48 | 81.74 | 1,031,567 | -0.11(-0.14%) |
Sep 03, 2014 | 82.05 | 82.13 | 81.74 | 81.85 | 1,783,693 | +0.15(+0.19%) |
Sep 02, 2014 | 81.96 | 81.96 | 81.40 | 81.70 | 1,638,149 | -0.13(-0.16%) |
Aug 29, 2014 | 81.67 | 81.82 | 81.82 | 81.82 | 959,623 | +0.26(+0.31%) |
Aug 28, 2014 | 81.31 | 81.60 | 81.29 | 81.57 | 897,586 | -0.06(-0.08%) |
Aug 27, 2014 | 81.62 | 81.72 | 81.48 | 81.63 | 1,099,245 | +0.03(+0.04%) |
Aug 26, 2014 | 81.56 | 81.84 | 81.42 | 81.60 | 1,375,965 | +0.10(+0.13%) |
Aug 25, 2014 | 81.47 | 81.63 | 81.43 | 81.50 | 1,471,507 | +0.40(+0.49%) |
Aug 22, 2014 | 81.26 | 81.38 | 80.95 | 81.10 | 1,319,182 | -0.27(-0.33%) |
Aug 21, 2014 | 81.06 | 81.46 | 81.02 | 81.37 | 1,039,753 | +0.38(+0.47%) |
Aug 20, 2014 | 80.64 | 81.06 | 80.62 | 80.99 | 1,112,540 | +0.22(+0.27%) |
Aug 19, 2014 | 80.67 | 80.81 | 80.52 | 80.77 | 1,628,406 | +0.33(+0.41%) |
Aug 18, 2014 | 80.23 | 80.46 | 80.13 | 80.44 | 2,950,160 | +0.62(+0.78%) |
Aug 15, 2014 | 80.13 | 80.20 | 79.30 | 79.82 | 2,914,238 | -0.09(-0.11%) |
Aug 14, 2014 | 79.68 | 79.92 | 79.61 | 79.91 | 1,770,294 | +0.32(+0.40%) |
Aug 13, 2014 | 79.33 | 79.64 | 79.22 | 79.59 | 1,069,840 | +0.49(+0.62%) |
Aug 12, 2014 | 79.06 | 79.33 | 78.86 | 79.10 | 3,704,629 | -0.07(-0.09%) |
Aug 11, 2014 | 79.26 | 79.52 | 79.12 | 79.17 | 2,728,659 | +0.18(+0.22%) |
Aug 08, 2014 | 78.23 | 78.86 | 78.04 | 78.99 | 2,927,240 | +0.91(+1.16%) |
Aug 07, 2014 | 78.89 | 78.94 | 77.88 | 78.08 | 3,431,480 | -0.42(-0.54%) |
Aug 06, 2014 | 78.07 | 78.80 | 78.07 | 78.51 | 2,428,738 | +0.04(+0.05%) |
Aug 05, 2014 | 78.93 | 79.14 | 78.19 | 78.47 | 3,341,108 | -0.77(-0.97%) |
Aug 04, 2014 | 78.95 | 79.39 | 78.50 | 79.23 | 1,772,089 | +0.45(+0.58%) |
Aug 01, 2014 | 78.83 | 79.24 | 78.35 | 78.78 | 3,823,321 | -0.17(-0.21%) |
Jul 31, 2014 | 79.97 | 80.10 | 78.94 | 78.95 | 4,292,046 | -1.57(-1.95%) |
Jul 30, 2014 | 80.88 | 80.98 | 80.21 | 80.52 | 2,511,736 | -0.12(-0.15%) |
Jul 29, 2014 | 81.19 | 81.26 | 80.62 | 80.64 | 1,907,035 | -0.41(-0.50%) |
Jul 28, 2014 | 81.00 | 81.15 | 80.60 | 81.04 | 2,403,556 | +0.03(+0.04%) |
Jul 25, 2014 | 81.19 | 81.25 | 80.90 | 81.01 | 1,903,384 | -0.34(-0.42%) |
Jul 24, 2014 | 81.40 | 81.51 | 81.28 | 81.35 | 1,420,699 | +0.05(+0.06%) |
Jul 23, 2014 | 81.27 | 81.41 | 81.10 | 81.31 | 1,588,403 | +0.05(+0.06%) |
Jul 22, 2014 | 81.23 | 81.38 | 81.15 | 81.26 | 1,465,718 | +0.35(+0.43%) |
Jul 21, 2014 | 80.80 | 80.97 | 80.52 | 80.91 | 1,779,931 | -0.14(-0.18%) |
Jul 18, 2014 | 80.56 | 81.10 | 80.45 | 81.05 | 1,112,706 | +0.70(+0.87%) |
Jul 17, 2014 | 81.04 | 81.33 | 80.29 | 80.35 | 1,638,894 | -0.88(-1.09%) |
Jul 16, 2014 | 81.11 | 81.28 | 80.95 | 81.23 | 796,099 | +0.49(+0.61%) |
Jul 15, 2014 | 80.78 | 80.99 | 80.44 | 80.74 | 1,355,585 | +0.03(+0.04%) |
Jul 14, 2014 | 80.78 | 80.88 | 80.65 | 80.71 | 1,332,939 | +0.36(+0.45%) |
Jul 11, 2014 | 80.34 | 80.44 | 80.06 | 80.35 | 1,455,448 | -0.03(-0.04%) |
Jul 10, 2014 | 79.85 | 80.56 | 79.85 | 80.38 | 1,234,685 | -0.26(-0.33%) |
Jul 09, 2014 | 80.60 | 80.74 | 80.42 | 80.64 | 1,360,977 | +0.22(+0.28%) |
Jul 08, 2014 | 80.68 | 80.83 | 80.22 | 80.42 | 1,634,693 | -0.38(-0.47%) |
Jul 07, 2014 | 80.95 | 80.98 | 80.68 | 80.80 | 1,167,164 | -0.31(-0.38%) |
Jul 03, 2014 | 80.93 | 81.11 | 81.11 | 81.11 | 1,303,958 | +0.37(+0.46%) |
Jul 02, 2014 | 80.69 | 80.87 | 80.67 | 80.74 | 1,202,970 | -0.02(-0.03%) |