Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 88.98 | 89.30 | 88.73 | 88.80 | 24,468 | -0.02(-0.03%) |
Jul 30, 2015 | 88.65 | 88.91 | 88.34 | 88.82 | 284,166 | -0.15(-0.17%) |
Jul 29, 2015 | 88.48 | 89.04 | 88.48 | 88.97 | 232,408 | +0.55(+0.62%) |
Jul 28, 2015 | 87.68 | 88.42 | 87.55 | 88.42 | 25,902 | +1.10(+1.26%) |
Jul 27, 2015 | 87.31 | 87.36 | 86.98 | 87.32 | 16,431 | -0.26(-0.30%) |
Jul 24, 2015 | 88.43 | 88.43 | 87.41 | 87.58 | 11,557 | -0.71(-0.81%) |
Jul 23, 2015 | 88.63 | 88.68 | 88.17 | 88.30 | 10,947 | -0.07(-0.07%) |
Jul 22, 2015 | 88.15 | 88.62 | 88.15 | 88.36 | 20,400 | +0.12(+0.14%) |
Jul 21, 2015 | 88.58 | 88.58 | 88.10 | 88.24 | 14,207 | -0.31(-0.35%) |
Jul 20, 2015 | 88.43 | 88.64 | 88.39 | 88.55 | 14,561 | +0.20(+0.22%) |
Jul 17, 2015 | 88.33 | 88.39 | 87.91 | 88.35 | 27,280 | -0.04(-0.05%) |
Jul 16, 2015 | 88.33 | 88.46 | 88.29 | 88.39 | 26,304 | +0.52(+0.60%) |
Jul 15, 2015 | 88.36 | 88.36 | 87.85 | 87.87 | 36,705 | -0.47(-0.53%) |
Jul 14, 2015 | 88.12 | 88.39 | 88.12 | 88.34 | 30,577 | +0.11(+0.13%) |
Jul 13, 2015 | 87.75 | 88.23 | 87.75 | 88.22 | 25,853 | +1.04(+1.19%) |
Jul 10, 2015 | 87.17 | 87.39 | 86.95 | 87.18 | 30,216 | +0.81(+0.94%) |
Jul 09, 2015 | 87.39 | 87.58 | 86.36 | 86.37 | 34,073 | -0.16(-0.19%) |
Jul 08, 2015 | 87.31 | 87.31 | 86.45 | 86.53 | 29,642 | -1.31(-1.49%) |
Jul 07, 2015 | 86.83 | 87.97 | 86.20 | 87.85 | 35,211 | +1.16(+1.34%) |
Jul 06, 2015 | 86.35 | 87.04 | 86.32 | 86.68 | 72,675 | -0.19(-0.22%) |
Jul 02, 2015 | 87.17 | 86.87 | 86.87 | 86.87 | 271,085 | -0.07(-0.08%) |
Jul 01, 2015 | 86.55 | 86.94 | 86.22 | 86.94 | 570,065 | +1.01(+1.17%) |
Jun 30, 2015 | 86.41 | 86.41 | 85.76 | 85.94 | 23,313 | +0.14(+0.16%) |
Jun 29, 2015 | 86.95 | 86.97 | 85.78 | 85.80 | 26,119 | -1.74(-1.98%) |
Jun 26, 2015 | 87.54 | 87.81 | 87.48 | 87.53 | 5,549 | +0.08(+0.09%) |
Jun 25, 2015 | 88.03 | 88.03 | 87.38 | 87.46 | 43,590 | -0.05(-0.06%) |
Jun 24, 2015 | 87.80 | 87.99 | 87.48 | 87.51 | 27,920 | -0.46(-0.53%) |
Jun 23, 2015 | 88.06 | 88.11 | 87.78 | 87.97 | 13,353 | -0.10(-0.12%) |
Jun 22, 2015 | 88.05 | 88.32 | 88.05 | 88.08 | 13,734 | +0.29(+0.33%) |
Jun 19, 2015 | 87.71 | 88.02 | 87.71 | 87.79 | 15,283 | +0.00(+0.00%) |
Jun 18, 2015 | 86.94 | 88.05 | 86.94 | 87.79 | 30,307 | +0.88(+1.01%) |
Jun 17, 2015 | 86.56 | 86.97 | 86.29 | 86.91 | 7,999 | +0.57(+0.66%) |
Jun 16, 2015 | 85.71 | 86.41 | 85.71 | 86.34 | 10,113 | +0.80(+0.93%) |
Jun 15, 2015 | 85.64 | 85.88 | 85.54 | 85.54 | 10,049 | -0.79(-0.92%) |
Jun 12, 2015 | 86.23 | 86.33 | 86.01 | 86.33 | 7,096 | -0.13(-0.15%) |
Jun 11, 2015 | 86.72 | 86.83 | 86.45 | 86.46 | 15,247 | -0.07(-0.08%) |
Jun 10, 2015 | 85.98 | 86.72 | 85.98 | 86.53 | 136,285 | +0.86(+1.01%) |
Jun 09, 2015 | 85.45 | 85.94 | 85.37 | 85.67 | 17,803 | +0.14(+0.16%) |
Jun 08, 2015 | 85.57 | 85.59 | 85.32 | 85.53 | 93,154 | +0.11(+0.13%) |
Jun 05, 2015 | 86.07 | 86.07 | 85.41 | 85.41 | 17,186 | -0.72(-0.83%) |
Jun 04, 2015 | 86.72 | 86.82 | 86.12 | 86.13 | 14,537 | -0.71(-0.82%) |
Jun 03, 2015 | 87.04 | 87.11 | 86.83 | 86.84 | 21,776 | +0.09(+0.10%) |
Jun 02, 2015 | 86.71 | 87.00 | 86.39 | 86.75 | 20,298 | -0.07(-0.08%) |
Jun 01, 2015 | 87.12 | 87.12 | 86.60 | 86.82 | 41,828 | +0.01(+0.01%) |
May 29, 2015 | 87.32 | 87.32 | 86.70 | 86.81 | 9,566 | -0.59(-0.67%) |
May 28, 2015 | 87.22 | 87.44 | 87.11 | 87.39 | 8,649 | +0.08(+0.09%) |
May 27, 2015 | 87.05 | 87.35 | 86.93 | 87.31 | 26,994 | +0.37(+0.42%) |
May 26, 2015 | 87.60 | 87.60 | 86.82 | 86.95 | 13,927 | -0.73(-0.83%) |
May 22, 2015 | 87.83 | 87.67 | 87.67 | 87.67 | 29,817 | -0.36(-0.41%) |
May 21, 2015 | 87.83 | 88.05 | 87.69 | 88.03 | 8,831 | -0.02(-0.02%) |
May 20, 2015 | 88.00 | 88.23 | 87.94 | 88.05 | 11,965 | +0.07(+0.08%) |
May 19, 2015 | 88.01 | 88.16 | 87.79 | 87.97 | 20,241 | -0.03(-0.04%) |
May 18, 2015 | 88.01 | 88.09 | 87.86 | 88.01 | 9,551 | -0.14(-0.16%) |
May 15, 2015 | 87.87 | 88.14 | 87.85 | 88.14 | 37,911 | +0.25(+0.29%) |
May 14, 2015 | 87.06 | 87.89 | 87.06 | 87.89 | 48,908 | +1.19(+1.37%) |
May 13, 2015 | 87.11 | 87.26 | 86.56 | 86.70 | 1,894,812 | -0.13(-0.15%) |
May 12, 2015 | 86.82 | 86.96 | 86.29 | 86.83 | 31,076 | -0.25(-0.29%) |
May 11, 2015 | 87.33 | 87.66 | 87.08 | 87.08 | 24,617 | -0.21(-0.24%) |
May 08, 2015 | 87.08 | 87.56 | 87.03 | 87.30 | 493,924 | +0.78(+0.90%) |
May 07, 2015 | 85.84 | 86.62 | 85.84 | 86.51 | 34,452 | +0.38(+0.44%) |
May 06, 2015 | 86.35 | 86.56 | 85.68 | 86.13 | 30,222 | +0.09(+0.10%) |
May 05, 2015 | 86.62 | 86.84 | 85.96 | 86.04 | 43,027 | -0.64(-0.74%) |
May 04, 2015 | 86.58 | 86.83 | 86.57 | 86.69 | 19,512 | +0.22(+0.25%) |
May 01, 2015 | 86.01 | 86.47 | 85.91 | 86.47 | 54,715 | +0.81(+0.94%) |
Apr 30, 2015 | 86.01 | 86.12 | 85.50 | 85.66 | 32,976 | -0.52(-0.61%) |
Apr 29, 2015 | 86.50 | 86.50 | 86.08 | 86.18 | 21,594 | -0.42(-0.49%) |
Apr 28, 2015 | 86.69 | 87.02 | 86.38 | 86.60 | 55,899 | -0.15(-0.17%) |
Apr 27, 2015 | 87.20 | 87.26 | 86.74 | 86.75 | 34,739 | -0.29(-0.34%) |
Apr 24, 2015 | 87.41 | 87.41 | 87.02 | 87.04 | 30,016 | -0.25(-0.29%) |
Apr 23, 2015 | 87.14 | 87.61 | 87.14 | 87.30 | 30,579 | -0.29(-0.33%) |
Apr 22, 2015 | 87.48 | 87.64 | 87.10 | 87.59 | 48,392 | +0.15(+0.18%) |
Apr 21, 2015 | 87.55 | 87.72 | 87.30 | 87.44 | 34,441 | +0.01(+0.01%) |
Apr 20, 2015 | 87.23 | 87.67 | 87.23 | 87.43 | 21,797 | +0.49(+0.56%) |
Apr 17, 2015 | 87.07 | 87.07 | 86.56 | 86.94 | 40,731 | -0.64(-0.74%) |
Apr 16, 2015 | 87.31 | 87.83 | 87.25 | 87.58 | 43,188 | +0.48(+0.55%) |
Apr 15, 2015 | 87.41 | 87.64 | 87.09 | 87.10 | 35,922 | +0.04(+0.05%) |
Apr 14, 2015 | 86.81 | 87.23 | 86.59 | 87.06 | 29,387 | +0.13(+0.15%) |
Apr 13, 2015 | 87.35 | 87.35 | 86.91 | 86.93 | 40,753 | -0.48(-0.55%) |
Apr 10, 2015 | 87.27 | 87.59 | 87.17 | 87.41 | 83,112 | +0.10(+0.12%) |
Apr 09, 2015 | 86.94 | 87.35 | 86.78 | 87.31 | 28,983 | +0.21(+0.24%) |
Apr 08, 2015 | 86.55 | 87.16 | 86.55 | 87.09 | 2,825,368 | +0.30(+0.35%) |
Apr 07, 2015 | 87.04 | 87.27 | 86.74 | 86.79 | 39,945 | -0.42(-0.48%) |
Apr 06, 2015 | 86.13 | 87.53 | 86.13 | 87.21 | 16,448 | +0.70(+0.81%) |
Apr 02, 2015 | 85.65 | 86.51 | 86.51 | 86.51 | 48,714 | +0.63(+0.73%) |
Apr 01, 2015 | 85.93 | 85.93 | 85.16 | 85.88 | 124,383 | -0.14(-0.16%) |
Mar 31, 2015 | 86.10 | 86.49 | 85.86 | 86.02 | 53,921 | -0.42(-0.48%) |
Mar 30, 2015 | 86.02 | 86.55 | 85.82 | 86.43 | 29,274 | +0.80(+0.93%) |
Mar 27, 2015 | 85.06 | 85.68 | 84.98 | 85.63 | 16,819 | +0.67(+0.79%) |
Mar 26, 2015 | 85.13 | 85.25 | 84.93 | 84.97 | 45,167 | -0.39(-0.46%) |
Mar 25, 2015 | 86.41 | 86.45 | 85.36 | 85.36 | 14,261 | -0.24(-0.28%) |
Mar 24, 2015 | 86.31 | 86.54 | 85.60 | 85.60 | 21,669 | -0.58(-0.68%) |
Mar 23, 2015 | 85.90 | 86.57 | 85.90 | 86.18 | 24,876 | +0.24(+0.28%) |
Mar 20, 2015 | 85.45 | 86.05 | 85.45 | 85.94 | 18,600 | +0.94(+1.11%) |
Mar 19, 2015 | 85.13 | 85.20 | 84.78 | 85.00 | 20,486 | -0.26(-0.30%) |
Mar 18, 2015 | 84.34 | 85.61 | 83.55 | 85.26 | 38,124 | +0.75(+0.89%) |
Mar 17, 2015 | 84.71 | 84.81 | 84.29 | 84.51 | 26,302 | -0.45(-0.53%) |
Mar 16, 2015 | 84.43 | 84.99 | 84.43 | 84.96 | 35,783 | +0.90(+1.07%) |
Mar 13, 2015 | 84.63 | 84.63 | 83.64 | 84.06 | 22,172 | -0.74(-0.87%) |
Mar 12, 2015 | 83.93 | 84.81 | 83.93 | 84.80 | 61,397 | +1.14(+1.37%) |
Mar 11, 2015 | 84.32 | 84.32 | 83.53 | 83.65 | 63,510 | -0.61(-0.72%) |
Mar 10, 2015 | 84.88 | 84.88 | 84.26 | 84.26 | 25,286 | -1.30(-1.52%) |
Mar 09, 2015 | 85.49 | 85.61 | 85.27 | 85.56 | 24,138 | +0.48(+0.56%) |
Mar 06, 2015 | 86.58 | 86.58 | 84.86 | 85.08 | 109,786 | -1.77(-2.04%) |
Mar 05, 2015 | 87.00 | 87.04 | 86.65 | 86.85 | 46,838 | +0.01(+0.01%) |
Mar 04, 2015 | 87.25 | 87.44 | 86.66 | 86.84 | 119,857 | -0.60(-0.69%) |
Mar 03, 2015 | 87.64 | 87.64 | 87.04 | 87.44 | 129,906 | -0.38(-0.43%) |
Mar 02, 2015 | 87.49 | 87.89 | 87.31 | 87.82 | 820,972 | +0.28(+0.32%) |
Feb 27, 2015 | 87.48 | 87.71 | 87.33 | 87.54 | 41,524 | +0.17(+0.20%) |
Feb 26, 2015 | 87.30 | 87.52 | 87.18 | 87.37 | 28,016 | -0.08(-0.09%) |
Feb 25, 2015 | 87.38 | 87.59 | 87.32 | 87.45 | 19,595 | +0.04(+0.05%) |
Feb 24, 2015 | 87.23 | 87.45 | 86.96 | 87.41 | 91,266 | +0.35(+0.40%) |
Feb 23, 2015 | 86.89 | 87.15 | 86.89 | 87.06 | 70,017 | -0.05(-0.06%) |
Feb 20, 2015 | 86.55 | 87.16 | 86.11 | 87.11 | 102,535 | +0.42(+0.49%) |
Feb 19, 2015 | 86.63 | 86.94 | 86.63 | 86.69 | 16,473 | -0.12(-0.14%) |
Feb 18, 2015 | 86.26 | 86.83 | 86.26 | 86.81 | 37,785 | +0.35(+0.40%) |
Feb 17, 2015 | 86.44 | 86.63 | 86.06 | 86.46 | 22,145 | -0.09(-0.10%) |
Feb 13, 2015 | 86.55 | 86.55 | 86.55 | 86.55 | 31,055 | -0.07(-0.08%) |
Feb 12, 2015 | 86.31 | 86.65 | 86.14 | 86.62 | 143,527 | +0.43(+0.50%) |
Feb 11, 2015 | 85.90 | 86.34 | 85.58 | 86.19 | 38,008 | +0.34(+0.40%) |
Feb 10, 2015 | 85.53 | 85.89 | 85.20 | 85.85 | 34,242 | +1.04(+1.22%) |
Feb 09, 2015 | 85.05 | 85.19 | 84.65 | 84.81 | 71,665 | -0.46(-0.54%) |
Feb 06, 2015 | 85.76 | 85.82 | 85.09 | 85.27 | 35,831 | -0.47(-0.55%) |
Feb 05, 2015 | 85.42 | 85.75 | 85.34 | 85.75 | 76,194 | +0.51(+0.60%) |
Feb 04, 2015 | 85.08 | 85.70 | 85.05 | 85.23 | 183,095 | -0.06(-0.08%) |
Feb 03, 2015 | 84.99 | 85.31 | 84.66 | 85.30 | 156,812 | +0.95(+1.13%) |
Feb 02, 2015 | 83.65 | 84.35 | 82.72 | 84.35 | 774,777 | +1.14(+1.38%) |
Jan 30, 2015 | 84.31 | 84.31 | 83.20 | 83.21 | 59,145 | -1.60(-1.88%) |
Jan 29, 2015 | 84.08 | 84.92 | 83.72 | 84.80 | 27,528 | +1.01(+1.21%) |
Jan 28, 2015 | 84.99 | 85.09 | 83.68 | 83.79 | 54,247 | -0.87(-1.03%) |
Jan 27, 2015 | 84.79 | 84.97 | 84.14 | 84.66 | 65,248 | -1.01(-1.17%) |
Jan 26, 2015 | 85.36 | 85.81 | 85.23 | 85.66 | 852,360 | +0.08(+0.09%) |
Jan 23, 2015 | 86.17 | 86.17 | 85.55 | 85.58 | 112,499 | -0.98(-1.13%) |
Jan 22, 2015 | 86.02 | 86.60 | 85.19 | 86.56 | 37,354 | +1.05(+1.23%) |
Jan 21, 2015 | 84.82 | 85.60 | 84.53 | 85.51 | 51,623 | +0.44(+0.52%) |
Jan 20, 2015 | 85.13 | 85.29 | 84.40 | 85.07 | 120,556 | +0.30(+0.35%) |
Jan 16, 2015 | 83.86 | 84.78 | 83.86 | 84.77 | 42,593 | +0.85(+1.02%) |
Jan 15, 2015 | 84.60 | 84.84 | 83.85 | 83.92 | 64,654 | -0.45(-0.53%) |
Jan 14, 2015 | 83.66 | 84.40 | 83.57 | 84.37 | 70,142 | -0.22(-0.26%) |
Jan 13, 2015 | 85.22 | 85.87 | 84.05 | 84.59 | 59,072 | -0.19(-0.22%) |
Jan 12, 2015 | 85.28 | 85.29 | 84.52 | 84.77 | 72,832 | -0.40(-0.47%) |
Jan 09, 2015 | 85.99 | 85.99 | 85.08 | 85.17 | 80,112 | -0.70(-0.81%) |
Jan 08, 2015 | 85.07 | 85.95 | 85.07 | 85.87 | 120,664 | +1.37(+1.62%) |
Jan 07, 2015 | 83.79 | 84.71 | 83.60 | 84.50 | 187,965 | +1.40(+1.69%) |
Jan 06, 2015 | 83.81 | 84.17 | 82.77 | 83.09 | 117,640 | -0.48(-0.57%) |
Jan 05, 2015 | 84.43 | 84.43 | 83.47 | 83.57 | 233,552 | -0.95(-1.12%) |
Jan 02, 2015 | 85.19 | 85.33 | 84.06 | 84.52 | 553,735 | -0.49(-0.57%) |
Dec 31, 2014 | 86.03 | 85.01 | 85.01 | 85.01 | 53,977 | -0.87(-1.01%) |
Dec 30, 2014 | 86.14 | 86.33 | 85.88 | 85.88 | 30,260 | -0.44(-0.51%) |
Dec 29, 2014 | 86.18 | 86.45 | 86.14 | 86.31 | 64,094 | -0.06(-0.08%) |
Dec 26, 2014 | 86.24 | 86.55 | 86.24 | 86.38 | 46,820 | +0.31(+0.36%) |
Dec 24, 2014 | 86.17 | 86.07 | 86.07 | 86.07 | 23,291 | -0.10(-0.12%) |
Dec 23, 2014 | 85.81 | 86.37 | 85.81 | 86.17 | 28,125 | +0.57(+0.66%) |
Dec 22, 2014 | 85.15 | 85.61 | 85.15 | 85.61 | 26,316 | +0.57(+0.66%) |
Dec 19, 2014 | 85.11 | 85.32 | 84.79 | 85.04 | 127,284 | +0.17(+0.20%) |
Dec 18, 2014 | 84.18 | 84.87 | 83.91 | 84.87 | 36,512 | +1.65(+1.99%) |
Dec 17, 2014 | 82.05 | 83.38 | 81.97 | 83.22 | 597,547 | +1.36(+1.66%) |
Dec 16, 2014 | 82.22 | 83.51 | 81.51 | 81.86 | 312,310 | -0.86(-1.03%) |
Dec 15, 2014 | 83.68 | 83.77 | 82.52 | 82.72 | 22,790 | -0.65(-0.78%) |
Dec 12, 2014 | 84.02 | 84.58 | 83.35 | 83.36 | 29,261 | -1.13(-1.34%) |
Dec 11, 2014 | 84.23 | 85.14 | 84.23 | 84.49 | 116,360 | +0.49(+0.59%) |
Dec 10, 2014 | 85.07 | 85.16 | 84.00 | 84.00 | 40,780 | -1.07(-1.26%) |
Dec 09, 2014 | 84.67 | 85.11 | 84.19 | 85.07 | 47,610 | -0.21(-0.24%) |
Dec 08, 2014 | 85.77 | 85.90 | 85.12 | 85.28 | 116,647 | -0.46(-0.54%) |
Dec 05, 2014 | 85.81 | 85.81 | 85.61 | 85.74 | 14,935 | +0.00(+0.00%) |
Dec 04, 2014 | 85.87 | 85.99 | 85.55 | 85.74 | 214,471 | -0.28(-0.33%) |
Dec 03, 2014 | 86.15 | 86.15 | 85.81 | 86.03 | 17,403 | -0.12(-0.14%) |
Dec 02, 2014 | 85.74 | 86.20 | 85.74 | 86.15 | 77,713 | +0.40(+0.46%) |
Dec 01, 2014 | 86.16 | 86.16 | 85.75 | 85.75 | 120,386 | -0.68(-0.78%) |
Nov 28, 2014 | 85.74 | 86.59 | 85.74 | 86.43 | 19,494 | +0.87(+1.01%) |
Nov 26, 2014 | 85.45 | 85.56 | 85.56 | 85.56 | 26,876 | +0.19(+0.22%) |
Nov 25, 2014 | 85.21 | 85.56 | 85.19 | 85.37 | 17,754 | +0.19(+0.23%) |
Nov 24, 2014 | 85.28 | 85.45 | 85.05 | 85.18 | 47,500 | +0.09(+0.10%) |
Nov 21, 2014 | 85.64 | 85.64 | 85.05 | 85.09 | 44,100 | +0.25(+0.30%) |
Nov 20, 2014 | 84.65 | 84.97 | 84.65 | 84.84 | 7,452 | -0.09(-0.10%) |
Nov 19, 2014 | 84.57 | 84.99 | 84.50 | 84.93 | 26,440 | +0.20(+0.24%) |
Nov 18, 2014 | 84.40 | 84.78 | 84.38 | 84.73 | 10,827 | +0.40(+0.47%) |
Nov 17, 2014 | 83.83 | 84.33 | 83.83 | 84.33 | 17,762 | +0.50(+0.60%) |
Nov 14, 2014 | 84.22 | 84.22 | 83.63 | 83.83 | 13,734 | -0.34(-0.40%) |
Nov 13, 2014 | 84.07 | 84.66 | 83.94 | 84.17 | 20,329 | +0.10(+0.12%) |
Nov 12, 2014 | 83.61 | 84.19 | 83.61 | 84.07 | 57,498 | +0.25(+0.30%) |
Nov 11, 2014 | 83.73 | 83.95 | 83.72 | 83.81 | 16,124 | -0.02(-0.02%) |
Nov 10, 2014 | 83.56 | 83.83 | 83.45 | 83.83 | 28,441 | +0.25(+0.30%) |
Nov 07, 2014 | 83.17 | 83.65 | 83.16 | 83.58 | 45,730 | +0.00(+0.00%) |
Nov 06, 2014 | 83.57 | 83.59 | 83.17 | 83.58 | 109,970 | +0.39(+0.47%) |
Nov 05, 2014 | 83.10 | 83.40 | 82.89 | 83.19 | 59,040 | +0.52(+0.63%) |
Nov 04, 2014 | 82.39 | 82.97 | 82.39 | 82.67 | 58,726 | -0.06(-0.07%) |
Nov 03, 2014 | 82.39 | 82.75 | 82.39 | 82.72 | 213,949 | +0.28(+0.34%) |
Oct 31, 2014 | 82.43 | 82.66 | 82.12 | 82.44 | 38,776 | +0.69(+0.84%) |
Oct 30, 2014 | 81.01 | 81.93 | 80.83 | 81.76 | 26,601 | +0.57(+0.70%) |
Oct 29, 2014 | 81.42 | 81.50 | 80.75 | 81.19 | 14,683 | -0.25(-0.31%) |
Oct 28, 2014 | 80.92 | 81.44 | 80.84 | 81.44 | 28,078 | +0.77(+0.95%) |
Oct 27, 2014 | 80.34 | 80.66 | 80.66 | 80.67 | 54,829 | +0.02(+0.02%) |
Oct 24, 2014 | 80.29 | 80.68 | 80.26 | 80.66 | 49,230 | +0.58(+0.73%) |
Oct 23, 2014 | 80.37 | 80.54 | 80.02 | 80.08 | 38,696 | +0.11(+0.13%) |
Oct 22, 2014 | 80.02 | 80.56 | 79.96 | 79.97 | 58,131 | -0.04(-0.05%) |
Oct 21, 2014 | 79.37 | 80.01 | 79.04 | 80.01 | 109,171 | +0.65(+0.82%) |
Oct 20, 2014 | 78.07 | 79.39 | 78.07 | 79.36 | 287,099 | +1.13(+1.44%) |
Oct 17, 2014 | 78.22 | 78.41 | 77.82 | 78.23 | 33,323 | +0.75(+0.97%) |
Oct 16, 2014 | 77.17 | 77.79 | 76.43 | 77.48 | 32,107 | -0.03(-0.04%) |
Oct 15, 2014 | 77.51 | 77.64 | 76.07 | 77.51 | 89,484 | -0.48(-0.62%) |
Oct 14, 2014 | 78.53 | 78.53 | 77.97 | 77.99 | 102,377 | +0.09(+0.12%) |
Oct 13, 2014 | 78.70 | 79.08 | 77.90 | 77.90 | 26,084 | -1.28(-1.62%) |
Oct 10, 2014 | 79.31 | 79.81 | 79.15 | 79.18 | 14,860 | -0.12(-0.15%) |
Oct 09, 2014 | 80.29 | 80.53 | 79.29 | 79.30 | 31,553 | -1.23(-1.52%) |
Oct 08, 2014 | 79.53 | 80.53 | 79.16 | 80.53 | 37,118 | +1.08(+1.36%) |
Oct 07, 2014 | 79.87 | 80.21 | 79.45 | 79.45 | 51,708 | -0.89(-1.11%) |
Oct 06, 2014 | 80.51 | 80.51 | 79.83 | 80.34 | 48,857 | +0.05(+0.06%) |
Oct 03, 2014 | 79.97 | 80.34 | 79.73 | 80.29 | 79,635 | +0.79(+1.00%) |
Oct 02, 2014 | 79.13 | 79.55 | 78.89 | 79.50 | 114,679 | +0.27(+0.35%) |
Oct 01, 2014 | 79.46 | 79.67 | 78.99 | 79.22 | 470,197 | -0.51(-0.64%) |
Sep 30, 2014 | 80.00 | 80.00 | 79.55 | 79.73 | 37,911 | -0.26(-0.33%) |
Sep 29, 2014 | 79.83 | 80.28 | 79.83 | 80.00 | 442,482 | -0.38(-0.47%) |
Sep 26, 2014 | 79.87 | 80.44 | 79.87 | 80.38 | 20,264 | +0.61(+0.77%) |
Sep 25, 2014 | 80.65 | 80.65 | 79.66 | 79.76 | 163,689 | -1.03(-1.28%) |
Sep 24, 2014 | 80.35 | 80.80 | 80.29 | 80.80 | 27,814 | +0.78(+0.98%) |
Sep 23, 2014 | 80.42 | 80.52 | 80.01 | 80.01 | 118,769 | -0.59(-0.74%) |
Sep 22, 2014 | 80.92 | 80.92 | 80.52 | 80.61 | 35,600 | -0.53(-0.65%) |
Sep 19, 2014 | 81.32 | 81.32 | 81.01 | 81.14 | 8,667 | +0.08(+0.10%) |
Sep 18, 2014 | 80.91 | 81.11 | 80.87 | 81.06 | 14,700 | +0.35(+0.44%) |
Sep 17, 2014 | 80.87 | 80.97 | 80.58 | 80.70 | 29,711 | -0.08(-0.10%) |
Sep 16, 2014 | 80.38 | 80.99 | 80.38 | 80.79 | 10,937 | +0.39(+0.49%) |
Sep 15, 2014 | 80.49 | 80.54 | 80.30 | 80.39 | 6,587 | +0.07(+0.09%) |
Sep 12, 2014 | 80.78 | 80.88 | 80.19 | 80.32 | 6,353 | -0.49(-0.61%) |
Sep 11, 2014 | 80.46 | 80.86 | 80.46 | 80.81 | 6,670 | +0.10(+0.12%) |
Sep 10, 2014 | 80.47 | 80.80 | 80.35 | 80.71 | 8,463 | +0.33(+0.41%) |
Sep 09, 2014 | 80.61 | 80.68 | 80.33 | 80.38 | 16,029 | -0.32(-0.40%) |
Sep 08, 2014 | 80.91 | 81.01 | 80.60 | 80.70 | 32,269 | -0.44(-0.54%) |
Sep 05, 2014 | 80.98 | 81.10 | 80.59 | 81.14 | 15,156 | +0.19(+0.23%) |
Sep 04, 2014 | 80.96 | 81.12 | 80.83 | 80.95 | 34,294 | +0.09(+0.11%) |
Sep 03, 2014 | 81.28 | 81.28 | 80.74 | 80.87 | 11,693 | -0.08(-0.10%) |
Sep 02, 2014 | 80.87 | 81.20 | 80.63 | 80.95 | 57,829 | +0.13(+0.17%) |
Aug 29, 2014 | 80.77 | 80.81 | 80.81 | 80.81 | 9,835 | +0.18(+0.22%) |
Aug 28, 2014 | 80.26 | 80.68 | 80.23 | 80.63 | 9,457 | -0.07(-0.09%) |
Aug 27, 2014 | 80.62 | 80.71 | 80.50 | 80.70 | 19,163 | +0.08(+0.10%) |
Aug 26, 2014 | 80.86 | 80.86 | 80.62 | 80.62 | 7,449 | -0.10(-0.13%) |
Aug 25, 2014 | 80.72 | 80.91 | 80.72 | 80.73 | 17,544 | +0.47(+0.58%) |
Aug 22, 2014 | 80.50 | 80.50 | 80.26 | 80.26 | 37,694 | -0.12(-0.15%) |
Aug 21, 2014 | 80.65 | 80.67 | 80.38 | 80.38 | 260,126 | -0.01(-0.01%) |
Aug 20, 2014 | 80.20 | 80.46 | 80.03 | 80.39 | 12,041 | +0.21(+0.26%) |
Aug 19, 2014 | 80.13 | 80.33 | 80.05 | 80.18 | 40,408 | +0.11(+0.14%) |
Aug 18, 2014 | 79.93 | 80.13 | 79.93 | 80.07 | 162,288 | +0.59(+0.75%) |
Aug 15, 2014 | 79.70 | 79.89 | 78.98 | 79.48 | 144,850 | +0.19(+0.24%) |
Aug 14, 2014 | 79.18 | 79.29 | 79.11 | 79.28 | 10,266 | +0.33(+0.42%) |
Aug 13, 2014 | 78.93 | 79.09 | 78.70 | 78.95 | 27,206 | +0.24(+0.31%) |
Aug 12, 2014 | 78.91 | 78.91 | 78.52 | 78.71 | 8,661 | -0.22(-0.28%) |
Aug 11, 2014 | 78.67 | 79.17 | 78.67 | 78.93 | 21,003 | +0.55(+0.71%) |
Aug 08, 2014 | 77.47 | 77.95 | 77.47 | 78.38 | 51,412 | +0.88(+1.13%) |
Aug 07, 2014 | 78.24 | 78.27 | 77.44 | 77.50 | 17,226 | -0.68(-0.87%) |
Aug 06, 2014 | 77.52 | 78.19 | 77.52 | 78.18 | 12,099 | +0.91(+1.18%) |
Aug 05, 2014 | 77.32 | 77.68 | 77.10 | 77.27 | 19,151 | -0.27(-0.35%) |
Aug 04, 2014 | 77.27 | 77.56 | 77.10 | 77.54 | 59,436 | +0.43(+0.56%) |