Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 84.52 | 84.52 | 83.81 | 83.91 | 2,605,953 | -0.36(-0.43%) |
Jul 30, 2015 | 84.04 | 84.33 | 83.86 | 84.26 | 2,878,380 | -0.01(-0.01%) |
Jul 29, 2015 | 83.47 | 84.32 | 83.41 | 84.27 | 1,440,820 | +0.79(+0.95%) |
Jul 28, 2015 | 82.88 | 83.56 | 82.46 | 83.48 | 1,971,573 | +1.01(+1.23%) |
Jul 27, 2015 | 82.59 | 82.76 | 82.20 | 82.47 | 2,193,852 | -0.43(-0.52%) |
Jul 24, 2015 | 83.78 | 83.80 | 82.78 | 82.90 | 1,565,761 | -0.92(-1.10%) |
Jul 23, 2015 | 84.37 | 84.38 | 83.67 | 83.82 | 1,836,490 | -0.40(-0.47%) |
Jul 22, 2015 | 84.11 | 84.39 | 84.09 | 84.22 | 1,655,400 | -0.04(-0.05%) |
Jul 21, 2015 | 84.49 | 84.70 | 84.07 | 84.26 | 2,243,716 | -0.33(-0.40%) |
Jul 20, 2015 | 84.92 | 84.92 | 84.53 | 84.60 | 959,082 | -0.24(-0.28%) |
Jul 17, 2015 | 85.06 | 85.06 | 84.66 | 84.84 | 884,703 | -0.36(-0.42%) |
Jul 16, 2015 | 85.11 | 85.25 | 85.01 | 85.19 | 2,256,903 | +0.51(+0.60%) |
Jul 15, 2015 | 84.91 | 84.97 | 84.48 | 84.69 | 815,511 | -0.12(-0.14%) |
Jul 14, 2015 | 84.42 | 84.93 | 84.26 | 84.81 | 1,124,934 | +0.36(+0.42%) |
Jul 13, 2015 | 84.23 | 84.51 | 84.19 | 84.45 | 1,098,105 | +0.79(+0.95%) |
Jul 10, 2015 | 83.71 | 83.97 | 83.38 | 83.66 | 1,264,026 | +0.77(+0.93%) |
Jul 09, 2015 | 83.51 | 83.83 | 82.85 | 82.89 | 1,888,305 | +0.20(+0.24%) |
Jul 08, 2015 | 83.33 | 83.60 | 82.53 | 82.69 | 2,337,785 | -1.39(-1.66%) |
Jul 07, 2015 | 83.65 | 84.17 | 82.49 | 84.09 | 3,690,475 | +0.57(+0.68%) |
Jul 06, 2015 | 83.19 | 83.89 | 83.09 | 83.51 | 1,643,496 | -0.42(-0.51%) |
Jul 02, 2015 | 84.21 | 83.94 | 83.94 | 83.94 | 1,319,218 | -0.09(-0.10%) |
Jul 01, 2015 | 84.11 | 84.28 | 83.66 | 84.03 | 2,094,270 | +0.51(+0.61%) |
Jun 30, 2015 | 84.05 | 84.07 | 83.24 | 83.51 | 2,743,969 | +0.11(+0.14%) |
Jun 29, 2015 | 84.37 | 84.62 | 83.35 | 83.40 | 2,772,981 | -1.62(-1.90%) |
Jun 26, 2015 | 85.18 | 85.21 | 84.79 | 85.02 | 1,444,015 | +0.06(+0.08%) |
Jun 25, 2015 | 85.57 | 85.57 | 84.95 | 84.96 | 746,874 | -0.33(-0.39%) |
Jun 24, 2015 | 85.82 | 85.91 | 85.27 | 85.29 | 921,210 | -0.65(-0.75%) |
Jun 23, 2015 | 86.00 | 86.09 | 85.76 | 85.94 | 1,767,142 | +0.06(+0.08%) |
Jun 22, 2015 | 85.95 | 86.15 | 85.79 | 85.87 | 1,562,146 | +0.53(+0.62%) |
Jun 19, 2015 | 85.90 | 85.90 | 85.34 | 85.34 | 978,696 | -0.57(-0.67%) |
Jun 18, 2015 | 85.39 | 86.16 | 85.39 | 85.92 | 3,354,817 | +0.73(+0.86%) |
Jun 17, 2015 | 85.22 | 85.46 | 84.78 | 85.19 | 1,140,200 | +0.11(+0.13%) |
Jun 16, 2015 | 84.64 | 85.11 | 84.44 | 85.08 | 924,760 | +0.45(+0.54%) |
Jun 15, 2015 | 84.48 | 84.78 | 84.12 | 84.62 | 2,745,775 | -0.36(-0.42%) |
Jun 12, 2015 | 85.24 | 85.29 | 84.83 | 84.98 | 1,203,830 | -0.63(-0.74%) |
Jun 11, 2015 | 85.54 | 85.72 | 85.39 | 85.61 | 1,136,130 | +0.32(+0.38%) |
Jun 10, 2015 | 84.74 | 85.51 | 84.66 | 85.29 | 1,185,303 | +0.98(+1.16%) |
Jun 09, 2015 | 84.24 | 84.56 | 84.07 | 84.31 | 933,643 | +0.05(+0.06%) |
Jun 08, 2015 | 84.67 | 84.74 | 84.23 | 84.26 | 1,114,219 | -0.46(-0.54%) |
Jun 05, 2015 | 84.73 | 85.04 | 84.43 | 84.72 | 1,820,466 | -0.01(-0.01%) |
Jun 04, 2015 | 85.17 | 85.34 | 84.59 | 84.73 | 1,086,668 | -0.67(-0.79%) |
Jun 03, 2015 | 85.48 | 85.75 | 85.23 | 85.40 | 1,995,693 | +0.16(+0.19%) |
Jun 02, 2015 | 85.10 | 85.49 | 84.84 | 85.24 | 1,090,394 | -0.09(-0.10%) |
Jun 01, 2015 | 85.56 | 85.65 | 85.02 | 85.33 | 2,108,659 | +0.09(+0.10%) |
May 29, 2015 | 85.65 | 85.65 | 85.05 | 85.24 | 2,962,302 | -0.40(-0.46%) |
May 28, 2015 | 85.56 | 85.68 | 85.24 | 85.64 | 1,325,824 | -0.02(-0.03%) |
May 27, 2015 | 85.14 | 85.76 | 85.03 | 85.66 | 1,561,377 | +0.71(+0.84%) |
May 26, 2015 | 85.56 | 85.73 | 84.77 | 84.95 | 1,120,807 | -0.89(-1.04%) |
May 22, 2015 | 85.89 | 85.84 | 85.84 | 85.84 | 1,008,342 | -0.21(-0.24%) |
May 21, 2015 | 85.87 | 86.19 | 85.75 | 86.05 | 1,040,649 | +0.11(+0.13%) |
May 20, 2015 | 85.89 | 86.22 | 85.80 | 85.94 | 1,939,180 | +0.01(+0.01%) |
May 19, 2015 | 85.92 | 86.13 | 85.79 | 85.93 | 1,029,501 | +0.00(+0.00%) |
May 18, 2015 | 85.56 | 86.04 | 85.54 | 85.93 | 1,030,986 | +0.28(+0.33%) |
May 15, 2015 | 85.60 | 85.64 | 85.38 | 85.64 | 921,872 | +0.11(+0.12%) |
May 14, 2015 | 85.22 | 85.56 | 85.17 | 85.54 | 1,700,026 | +0.77(+0.91%) |
May 13, 2015 | 84.99 | 85.24 | 84.68 | 84.77 | 1,737,094 | -0.02(-0.02%) |
May 12, 2015 | 84.61 | 84.99 | 84.28 | 84.79 | 2,043,469 | -0.21(-0.25%) |
May 11, 2015 | 85.34 | 85.50 | 84.92 | 85.00 | 1,175,393 | -0.41(-0.48%) |
May 08, 2015 | 85.13 | 85.51 | 84.91 | 85.41 | 1,097,729 | +1.04(+1.24%) |
May 07, 2015 | 84.00 | 84.59 | 83.86 | 84.37 | 1,838,382 | +0.25(+0.30%) |
May 06, 2015 | 84.70 | 84.82 | 83.60 | 84.11 | 2,269,063 | -0.23(-0.28%) |
May 05, 2015 | 85.26 | 85.43 | 84.32 | 84.35 | 2,382,346 | -0.99(-1.16%) |
May 04, 2015 | 85.20 | 85.47 | 85.11 | 85.34 | 2,038,326 | +0.40(+0.48%) |
May 01, 2015 | 84.52 | 85.00 | 84.48 | 84.93 | 1,607,708 | +0.74(+0.88%) |
Apr 30, 2015 | 84.78 | 84.84 | 83.91 | 84.19 | 3,096,217 | -0.70(-0.83%) |
Apr 29, 2015 | 84.78 | 85.20 | 84.60 | 84.90 | 1,814,334 | -0.28(-0.32%) |
Apr 28, 2015 | 84.63 | 85.17 | 84.29 | 85.17 | 2,402,914 | +0.53(+0.63%) |
Apr 27, 2015 | 85.27 | 85.33 | 84.56 | 84.64 | 3,488,752 | -0.42(-0.49%) |
Apr 24, 2015 | 85.13 | 85.17 | 84.87 | 85.06 | 1,935,315 | +0.02(+0.03%) |
Apr 23, 2015 | 84.70 | 85.31 | 84.66 | 85.04 | 1,236,567 | +0.17(+0.20%) |
Apr 22, 2015 | 84.61 | 84.91 | 84.18 | 84.87 | 1,479,346 | +0.40(+0.48%) |
Apr 21, 2015 | 84.73 | 85.14 | 84.31 | 84.46 | 1,353,421 | -0.27(-0.32%) |
Apr 20, 2015 | 84.71 | 85.02 | 84.61 | 84.73 | 1,516,284 | +0.53(+0.63%) |
Apr 17, 2015 | 84.67 | 84.67 | 83.83 | 84.20 | 3,329,900 | -0.87(-1.02%) |
Apr 16, 2015 | 85.04 | 85.33 | 84.78 | 85.07 | 2,375,806 | -0.07(-0.09%) |
Apr 15, 2015 | 84.91 | 85.40 | 84.88 | 85.14 | 1,970,402 | +0.45(+0.54%) |
Apr 14, 2015 | 84.38 | 84.76 | 84.15 | 84.69 | 1,906,864 | +0.29(+0.35%) |
Apr 13, 2015 | 84.60 | 84.91 | 84.40 | 84.40 | 2,211,580 | -0.35(-0.41%) |
Apr 10, 2015 | 84.43 | 84.76 | 84.34 | 84.75 | 1,290,568 | +0.53(+0.62%) |
Apr 09, 2015 | 83.83 | 84.32 | 83.54 | 84.22 | 2,333,669 | +0.36(+0.42%) |
Apr 08, 2015 | 83.93 | 84.16 | 83.60 | 83.86 | 1,446,752 | +0.10(+0.12%) |
Apr 07, 2015 | 83.88 | 84.24 | 83.77 | 83.77 | 2,200,281 | -0.27(-0.32%) |
Apr 06, 2015 | 83.11 | 84.27 | 83.06 | 84.03 | 1,462,385 | +0.58(+0.70%) |
Apr 02, 2015 | 83.05 | 83.45 | 83.45 | 83.45 | 1,581,679 | +0.30(+0.36%) |
Apr 01, 2015 | 83.39 | 83.45 | 82.78 | 83.15 | 2,085,624 | -0.31(-0.37%) |
Mar 31, 2015 | 83.49 | 83.97 | 83.36 | 83.46 | 3,717,547 | -0.64(-0.76%) |
Mar 30, 2015 | 83.49 | 84.25 | 83.49 | 84.10 | 1,194,693 | +1.12(+1.35%) |
Mar 27, 2015 | 82.79 | 83.05 | 82.64 | 82.98 | 1,548,840 | +0.15(+0.19%) |
Mar 26, 2015 | 82.81 | 83.21 | 82.40 | 82.83 | 1,769,079 | -0.23(-0.28%) |
Mar 25, 2015 | 84.25 | 84.32 | 83.06 | 83.06 | 1,771,100 | -1.05(-1.25%) |
Mar 24, 2015 | 84.71 | 84.71 | 84.08 | 84.11 | 1,264,511 | -0.64(-0.75%) |
Mar 23, 2015 | 84.82 | 85.21 | 84.73 | 84.75 | 1,436,907 | -0.07(-0.09%) |
Mar 20, 2015 | 84.43 | 85.00 | 84.33 | 84.82 | 1,435,651 | +0.81(+0.96%) |
Mar 19, 2015 | 84.40 | 84.51 | 83.84 | 84.01 | 1,441,959 | -0.64(-0.75%) |
Mar 18, 2015 | 83.22 | 84.95 | 83.18 | 84.65 | 2,514,618 | +1.10(+1.32%) |
Mar 17, 2015 | 83.61 | 83.72 | 83.19 | 83.55 | 2,423,730 | -0.30(-0.36%) |
Mar 16, 2015 | 83.20 | 83.88 | 83.14 | 83.84 | 1,696,658 | +1.06(+1.27%) |
Mar 13, 2015 | 83.10 | 83.10 | 82.20 | 82.79 | 2,089,397 | -0.48(-0.57%) |
Mar 12, 2015 | 82.52 | 83.30 | 82.52 | 83.26 | 2,456,028 | +1.01(+1.22%) |
Mar 11, 2015 | 82.41 | 82.51 | 82.12 | 82.26 | 2,327,164 | +0.06(+0.07%) |
Mar 10, 2015 | 82.93 | 82.93 | 82.19 | 82.20 | 2,928,231 | -1.34(-1.60%) |
Mar 09, 2015 | 83.31 | 83.70 | 83.27 | 83.54 | 1,650,507 | +0.35(+0.43%) |
Mar 06, 2015 | 83.93 | 84.21 | 83.05 | 83.18 | 1,897,543 | -1.22(-1.44%) |
Mar 05, 2015 | 84.38 | 84.48 | 84.16 | 84.40 | 2,295,518 | +0.11(+0.13%) |
Mar 04, 2015 | 84.53 | 84.63 | 83.93 | 84.29 | 1,538,812 | -0.34(-0.40%) |
Mar 03, 2015 | 84.88 | 84.88 | 84.49 | 84.63 | 1,487,536 | -0.39(-0.46%) |
Mar 02, 2015 | 84.80 | 85.02 | 84.55 | 85.02 | 2,189,587 | +0.38(+0.45%) |
Feb 27, 2015 | 84.84 | 85.00 | 84.60 | 84.64 | 2,929,190 | -0.23(-0.27%) |
Feb 26, 2015 | 85.09 | 85.13 | 84.63 | 84.87 | 1,407,514 | -0.33(-0.39%) |
Feb 25, 2015 | 85.25 | 85.41 | 85.04 | 85.20 | 3,471,076 | -0.10(-0.11%) |
Feb 24, 2015 | 85.01 | 85.42 | 84.93 | 85.29 | 1,424,885 | +0.31(+0.36%) |
Feb 23, 2015 | 84.88 | 85.00 | 84.71 | 84.99 | 1,319,059 | -0.15(-0.17%) |
Feb 20, 2015 | 84.55 | 85.14 | 84.09 | 85.13 | 2,196,671 | +0.51(+0.60%) |
Feb 19, 2015 | 84.63 | 84.88 | 84.45 | 84.63 | 1,801,938 | -0.32(-0.38%) |
Feb 18, 2015 | 84.85 | 84.99 | 84.68 | 84.95 | 2,639,937 | -0.13(-0.15%) |
Feb 17, 2015 | 84.77 | 85.11 | 84.58 | 85.08 | 2,474,396 | +0.17(+0.20%) |
Feb 13, 2015 | 84.71 | 84.91 | 84.91 | 84.91 | 1,886,164 | +0.26(+0.30%) |
Feb 12, 2015 | 84.22 | 84.69 | 84.09 | 84.65 | 1,652,003 | +0.89(+1.07%) |
Feb 11, 2015 | 83.79 | 83.97 | 83.32 | 83.76 | 1,852,873 | -0.15(-0.17%) |
Feb 10, 2015 | 83.66 | 84.01 | 83.18 | 83.90 | 1,765,509 | +0.72(+0.86%) |
Feb 09, 2015 | 83.26 | 83.59 | 82.98 | 83.18 | 1,512,978 | -0.35(-0.42%) |
Feb 06, 2015 | 84.01 | 84.29 | 83.34 | 83.54 | 2,074,990 | -0.24(-0.29%) |
Feb 05, 2015 | 83.21 | 83.83 | 83.19 | 83.78 | 1,991,738 | +0.90(+1.09%) |
Feb 04, 2015 | 82.96 | 83.41 | 82.67 | 82.88 | 2,192,202 | -0.35(-0.42%) |
Feb 03, 2015 | 82.35 | 83.27 | 82.31 | 83.22 | 2,301,918 | +1.31(+1.60%) |
Feb 02, 2015 | 81.15 | 81.94 | 80.32 | 81.91 | 2,164,720 | +1.12(+1.39%) |
Jan 30, 2015 | 81.23 | 81.85 | 80.68 | 80.79 | 3,706,626 | -1.14(-1.40%) |
Jan 29, 2015 | 81.37 | 82.06 | 80.67 | 81.94 | 2,154,916 | +0.61(+0.75%) |
Jan 28, 2015 | 83.19 | 83.19 | 81.25 | 81.32 | 3,263,907 | -1.41(-1.70%) |
Jan 27, 2015 | 82.43 | 83.20 | 82.35 | 82.73 | 2,012,717 | -0.93(-1.11%) |
Jan 26, 2015 | 83.37 | 83.68 | 82.88 | 83.66 | 1,958,737 | +0.34(+0.41%) |
Jan 23, 2015 | 83.82 | 83.93 | 83.30 | 83.32 | 2,611,478 | -0.68(-0.82%) |
Jan 22, 2015 | 83.15 | 84.06 | 82.51 | 84.01 | 2,229,400 | +1.27(+1.54%) |
Jan 21, 2015 | 82.00 | 82.90 | 81.87 | 82.73 | 3,144,729 | +0.49(+0.60%) |
Jan 20, 2015 | 82.55 | 82.68 | 81.66 | 82.24 | 3,199,668 | -0.08(-0.10%) |
Jan 16, 2015 | 81.19 | 82.32 | 82.32 | 82.32 | 2,936,736 | +1.02(+1.25%) |
Jan 15, 2015 | 82.21 | 82.35 | 81.23 | 81.31 | 2,412,255 | -0.69(-0.85%) |
Jan 14, 2015 | 81.65 | 82.06 | 80.93 | 82.00 | 3,157,156 | -0.56(-0.68%) |
Jan 13, 2015 | 83.36 | 83.88 | 81.91 | 82.56 | 2,123,021 | -0.25(-0.30%) |
Jan 12, 2015 | 83.36 | 83.51 | 82.49 | 82.81 | 3,328,069 | -0.58(-0.70%) |
Jan 09, 2015 | 84.28 | 84.30 | 83.18 | 83.39 | 2,179,956 | -0.77(-0.92%) |
Jan 08, 2015 | 83.38 | 84.26 | 83.38 | 84.17 | 2,330,610 | +1.46(+1.76%) |
Jan 07, 2015 | 82.65 | 82.91 | 82.17 | 82.71 | 5,714,650 | +0.85(+1.03%) |
Jan 06, 2015 | 82.74 | 82.99 | 81.46 | 81.86 | 2,972,680 | -0.78(-0.95%) |
Jan 05, 2015 | 83.68 | 83.81 | 82.42 | 82.64 | 2,911,441 | -1.49(-1.77%) |
Jan 02, 2015 | 84.42 | 84.63 | 83.63 | 84.13 | 2,737,343 | +0.02(+0.03%) |
Dec 31, 2014 | 85.14 | 84.11 | 84.11 | 84.11 | 4,261,494 | -0.91(-1.07%) |
Dec 30, 2014 | 85.16 | 85.22 | 85.00 | 85.02 | 1,837,288 | -0.29(-0.34%) |
Dec 29, 2014 | 85.07 | 85.51 | 85.07 | 85.31 | 1,987,408 | +0.15(+0.18%) |
Dec 26, 2014 | 85.20 | 85.40 | 85.14 | 85.16 | 1,562,252 | +0.14(+0.17%) |
Dec 24, 2014 | 85.18 | 85.01 | 85.01 | 85.01 | 1,206,842 | -0.01(-0.01%) |
Dec 23, 2014 | 85.13 | 85.21 | 84.89 | 85.02 | 2,588,784 | +0.30(+0.35%) |
Dec 22, 2014 | 84.45 | 84.74 | 84.31 | 84.73 | 3,806,289 | +0.38(+0.45%) |
Dec 19, 2014 | 84.01 | 84.62 | 83.91 | 84.35 | 3,963,578 | +0.43(+0.52%) |
Dec 18, 2014 | 83.12 | 83.92 | 82.70 | 83.92 | 3,628,333 | +1.90(+2.31%) |
Dec 17, 2014 | 80.57 | 82.14 | 80.48 | 82.02 | 4,778,848 | +1.71(+2.12%) |
Dec 16, 2014 | 80.43 | 81.99 | 80.27 | 80.31 | 3,490,994 | -0.41(-0.51%) |
Dec 15, 2014 | 81.79 | 81.91 | 80.45 | 80.72 | 3,115,604 | -0.64(-0.79%) |
Dec 12, 2014 | 82.25 | 82.54 | 81.31 | 81.36 | 2,436,776 | -1.43(-1.72%) |
Dec 11, 2014 | 82.70 | 83.60 | 82.62 | 82.79 | 2,888,527 | +0.38(+0.47%) |
Dec 10, 2014 | 83.53 | 83.53 | 82.32 | 82.40 | 3,092,863 | -1.39(-1.65%) |
Dec 09, 2014 | 83.03 | 83.83 | 82.86 | 83.79 | 2,450,705 | -0.04(-0.05%) |
Dec 08, 2014 | 84.17 | 84.42 | 83.58 | 83.83 | 2,068,577 | -0.54(-0.65%) |
Dec 05, 2014 | 84.23 | 84.44 | 84.16 | 84.37 | 2,804,078 | +0.26(+0.30%) |
Dec 04, 2014 | 84.13 | 84.33 | 83.68 | 84.12 | 1,598,754 | -0.15(-0.18%) |
Dec 03, 2014 | 83.86 | 84.38 | 83.86 | 84.27 | 2,828,652 | +0.41(+0.49%) |
Dec 02, 2014 | 83.26 | 83.98 | 83.21 | 83.86 | 1,685,849 | +0.62(+0.74%) |
Dec 01, 2014 | 83.16 | 83.44 | 82.97 | 83.24 | 2,303,715 | -0.42(-0.50%) |
Nov 28, 2014 | 83.84 | 83.95 | 83.51 | 83.66 | 1,075,937 | -0.44(-0.52%) |
Nov 26, 2014 | 84.02 | 84.10 | 84.10 | 84.10 | 1,816,184 | +0.14(+0.17%) |
Nov 25, 2014 | 84.20 | 84.20 | 83.76 | 83.96 | 2,313,187 | -0.10(-0.12%) |
Nov 24, 2014 | 84.15 | 84.23 | 83.91 | 84.06 | 2,086,704 | +0.12(+0.14%) |
Nov 21, 2014 | 84.26 | 84.36 | 83.68 | 83.94 | 2,081,736 | +0.42(+0.50%) |
Nov 20, 2014 | 82.92 | 83.52 | 82.92 | 83.52 | 1,692,092 | +0.23(+0.28%) |
Nov 19, 2014 | 83.33 | 83.44 | 82.95 | 83.29 | 2,334,633 | -0.13(-0.15%) |
Nov 18, 2014 | 83.07 | 83.62 | 83.05 | 83.42 | 1,920,889 | +0.41(+0.49%) |
Nov 17, 2014 | 82.66 | 83.09 | 82.61 | 83.01 | 1,918,544 | +0.17(+0.20%) |
Nov 14, 2014 | 82.83 | 82.99 | 82.68 | 82.84 | 989,866 | +0.05(+0.06%) |
Nov 13, 2014 | 82.95 | 83.10 | 82.46 | 82.80 | 2,052,621 | -0.06(-0.08%) |
Nov 12, 2014 | 82.67 | 82.93 | 82.64 | 82.86 | 1,641,063 | -0.18(-0.21%) |
Nov 11, 2014 | 83.04 | 83.11 | 82.90 | 83.04 | 2,216,401 | +0.06(+0.07%) |
Nov 10, 2014 | 82.80 | 82.99 | 82.68 | 82.98 | 3,050,140 | +0.22(+0.27%) |
Nov 07, 2014 | 82.65 | 82.87 | 82.46 | 82.76 | 1,481,217 | +0.14(+0.16%) |
Nov 06, 2014 | 82.24 | 82.65 | 81.98 | 82.62 | 3,587,867 | +0.26(+0.32%) |
Nov 05, 2014 | 82.17 | 82.36 | 81.92 | 82.36 | 2,191,963 | +0.65(+0.79%) |
Nov 04, 2014 | 81.77 | 81.86 | 81.29 | 81.71 | 2,439,985 | -0.21(-0.25%) |
Nov 03, 2014 | 81.94 | 82.25 | 81.75 | 81.91 | 2,435,654 | +0.06(+0.07%) |
Oct 31, 2014 | 81.90 | 81.96 | 81.44 | 81.86 | 6,351,221 | +0.85(+1.05%) |
Oct 30, 2014 | 80.37 | 81.19 | 78.57 | 81.01 | 3,099,076 | +0.42(+0.52%) |
Oct 29, 2014 | 80.71 | 80.81 | 80.00 | 80.59 | 3,499,480 | +0.03(+0.04%) |
Oct 28, 2014 | 80.02 | 80.60 | 79.90 | 80.56 | 2,149,712 | +0.86(+1.08%) |
Oct 27, 2014 | 79.46 | 79.82 | 79.22 | 79.70 | 2,083,342 | -0.15(-0.19%) |
Oct 24, 2014 | 79.39 | 79.89 | 79.09 | 79.86 | 2,934,387 | +0.62(+0.78%) |
Oct 23, 2014 | 79.18 | 79.77 | 79.07 | 79.24 | 2,800,537 | +0.78(+0.99%) |
Oct 22, 2014 | 79.14 | 79.37 | 78.45 | 78.46 | 2,501,526 | -0.47(-0.60%) |
Oct 21, 2014 | 77.88 | 79.03 | 77.88 | 78.94 | 3,037,827 | +1.47(+1.90%) |
Oct 20, 2014 | 76.76 | 77.49 | 76.64 | 77.46 | 2,948,006 | +0.62(+0.81%) |
Oct 17, 2014 | 76.81 | 77.32 | 76.44 | 76.84 | 2,367,605 | +0.89(+1.17%) |
Oct 16, 2014 | 74.63 | 76.44 | 74.55 | 75.95 | 3,835,897 | +0.15(+0.20%) |
Oct 15, 2014 | 76.52 | 76.06 | 74.06 | 75.80 | 4,605,080 | -0.73(-0.95%) |
Oct 14, 2014 | 76.67 | 77.40 | 76.23 | 76.52 | 3,905,403 | +0.19(+0.25%) |
Oct 13, 2014 | 77.51 | 77.76 | 76.30 | 76.33 | 4,015,638 | -1.08(-1.40%) |
Oct 10, 2014 | 78.27 | 78.61 | 77.41 | 77.41 | 3,896,305 | -0.82(-1.05%) |
Oct 09, 2014 | 79.78 | 79.87 | 78.20 | 78.24 | 4,236,639 | -1.70(-2.12%) |
Oct 08, 2014 | 78.79 | 80.03 | 78.29 | 79.94 | 2,931,048 | +1.25(+1.59%) |
Oct 07, 2014 | 79.61 | 79.73 | 78.67 | 78.69 | 3,105,686 | -1.24(-1.55%) |
Oct 06, 2014 | 80.50 | 80.50 | 79.68 | 79.93 | 4,100,700 | -0.06(-0.08%) |
Oct 03, 2014 | 79.71 | 80.13 | 79.43 | 79.99 | 3,427,200 | +0.80(+1.01%) |
Oct 02, 2014 | 79.11 | 79.46 | 78.37 | 79.19 | 3,719,205 | +0.00(+0.00%) |
Oct 01, 2014 | 80.03 | 80.10 | 79.03 | 79.19 | 4,020,726 | -0.98(-1.22%) |
Sep 30, 2014 | 80.58 | 80.72 | 80.02 | 80.17 | 2,411,777 | -0.26(-0.33%) |
Sep 29, 2014 | 80.08 | 80.60 | 79.97 | 80.43 | 1,593,579 | -0.27(-0.34%) |
Sep 26, 2014 | 80.29 | 80.90 | 80.12 | 80.71 | 1,420,061 | +0.50(+0.62%) |
Sep 25, 2014 | 81.21 | 81.27 | 80.18 | 80.21 | 1,983,076 | -1.21(-1.49%) |
Sep 24, 2014 | 81.02 | 81.47 | 80.68 | 81.42 | 1,160,013 | +0.49(+0.60%) |
Sep 23, 2014 | 81.24 | 81.53 | 80.92 | 80.93 | 2,070,010 | -0.57(-0.70%) |
Sep 22, 2014 | 82.00 | 82.05 | 81.41 | 81.51 | 1,638,899 | -0.64(-0.78%) |
Sep 19, 2014 | 82.52 | 82.64 | 82.02 | 82.14 | 1,508,372 | -0.10(-0.13%) |
Sep 18, 2014 | 82.15 | 82.31 | 82.05 | 82.25 | 952,808 | +0.37(+0.46%) |
Sep 17, 2014 | 81.93 | 82.30 | 81.55 | 81.87 | 1,496,758 | +0.05(+0.06%) |
Sep 16, 2014 | 81.11 | 81.97 | 81.11 | 81.83 | 1,382,104 | +0.57(+0.71%) |
Sep 15, 2014 | 81.17 | 81.36 | 80.96 | 81.25 | 1,513,188 | +0.09(+0.11%) |
Sep 12, 2014 | 81.57 | 81.59 | 80.94 | 81.16 | 1,568,790 | -0.49(-0.61%) |
Sep 11, 2014 | 81.20 | 81.67 | 81.11 | 81.66 | 962,043 | +0.17(+0.21%) |
Sep 10, 2014 | 81.36 | 81.52 | 81.04 | 81.49 | 1,554,541 | +0.17(+0.21%) |
Sep 09, 2014 | 81.75 | 81.75 | 81.16 | 81.32 | 1,565,164 | -0.54(-0.66%) |
Sep 08, 2014 | 82.04 | 82.11 | 81.63 | 81.87 | 1,296,008 | -0.23(-0.28%) |
Sep 05, 2014 | 81.71 | 82.11 | 81.41 | 82.10 | 1,404,029 | +0.36(+0.44%) |
Sep 04, 2014 | 81.99 | 82.23 | 81.48 | 81.74 | 1,031,539 | -0.11(-0.14%) |
Sep 03, 2014 | 82.05 | 82.13 | 81.74 | 81.85 | 1,783,645 | +0.15(+0.19%) |
Sep 02, 2014 | 81.96 | 81.96 | 81.40 | 81.70 | 1,638,105 | -0.13(-0.16%) |
Aug 29, 2014 | 81.67 | 81.83 | 81.83 | 81.83 | 959,597 | +0.26(+0.31%) |
Aug 28, 2014 | 81.32 | 81.60 | 81.29 | 81.57 | 897,562 | -0.06(-0.08%) |
Aug 27, 2014 | 81.63 | 81.72 | 81.48 | 81.63 | 1,099,215 | +0.03(+0.04%) |
Aug 26, 2014 | 81.56 | 81.85 | 81.43 | 81.60 | 1,375,928 | +0.10(+0.13%) |
Aug 25, 2014 | 81.47 | 81.63 | 81.44 | 81.50 | 1,471,467 | +0.40(+0.49%) |
Aug 22, 2014 | 81.26 | 81.39 | 80.96 | 81.10 | 1,319,146 | -0.27(-0.33%) |
Aug 21, 2014 | 81.06 | 81.46 | 81.03 | 81.37 | 1,039,725 | +0.38(+0.47%) |
Aug 20, 2014 | 80.64 | 81.06 | 80.62 | 80.99 | 1,112,510 | +0.22(+0.27%) |
Aug 19, 2014 | 80.67 | 80.81 | 80.53 | 80.77 | 1,628,362 | +0.33(+0.41%) |
Aug 18, 2014 | 80.23 | 80.46 | 80.13 | 80.45 | 2,950,080 | +0.62(+0.78%) |
Aug 15, 2014 | 80.13 | 80.21 | 79.31 | 79.82 | 2,914,158 | -0.09(-0.11%) |
Aug 14, 2014 | 79.68 | 79.92 | 79.61 | 79.91 | 1,770,246 | +0.32(+0.40%) |
Aug 13, 2014 | 79.33 | 79.64 | 79.22 | 79.59 | 1,069,811 | +0.49(+0.62%) |
Aug 12, 2014 | 79.06 | 79.33 | 78.86 | 79.10 | 3,704,528 | -0.07(-0.09%) |
Aug 11, 2014 | 79.27 | 79.52 | 79.12 | 79.17 | 2,728,585 | +0.18(+0.22%) |
Aug 08, 2014 | 78.23 | 78.86 | 78.04 | 79.00 | 2,927,160 | +0.91(+1.16%) |
Aug 07, 2014 | 78.89 | 78.94 | 77.88 | 78.09 | 3,431,386 | -0.42(-0.54%) |
Aug 06, 2014 | 78.07 | 78.80 | 78.07 | 78.51 | 2,428,672 | +0.04(+0.05%) |
Aug 05, 2014 | 78.93 | 79.15 | 78.19 | 78.47 | 3,341,017 | -0.77(-0.97%) |
Aug 04, 2014 | 78.96 | 79.39 | 78.50 | 79.23 | 1,772,041 | +0.45(+0.58%) |