Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.75 | 90.24 | 88.38 | 89.65 | 5,771,142 | +0.19(+0.21%) |
Apr 29, 2015 | 88.89 | 90.51 | 88.45 | 89.46 | 3,504,796 | +0.23(+0.26%) |
Apr 28, 2015 | 88.60 | 89.89 | 88.35 | 89.23 | 2,363,119 | +0.48(+0.54%) |
Apr 27, 2015 | 89.26 | 89.57 | 88.41 | 88.76 | 2,544,335 | +0.49(+0.55%) |
Apr 24, 2015 | 88.55 | 88.93 | 87.84 | 88.27 | 3,596,535 | -0.77(-0.87%) |
Apr 23, 2015 | 88.70 | 90.24 | 88.57 | 89.04 | 2,770,226 | +0.40(+0.45%) |
Apr 22, 2015 | 88.69 | 89.20 | 87.56 | 88.64 | 2,783,087 | +0.46(+0.52%) |
Apr 21, 2015 | 88.90 | 89.77 | 87.77 | 88.19 | 3,245,240 | -1.05(-1.17%) |
Apr 20, 2015 | 89.46 | 91.36 | 88.93 | 89.23 | 8,256,879 | -0.02(-0.02%) |
Apr 17, 2015 | 89.01 | 89.38 | 87.07 | 89.25 | 6,886,118 | -0.25(-0.28%) |
Apr 16, 2015 | 90.09 | 90.50 | 89.29 | 89.50 | 5,328,372 | -0.57(-0.63%) |
Apr 15, 2015 | 86.78 | 90.18 | 86.48 | 90.07 | 7,580,699 | +3.53(+4.08%) |
Apr 14, 2015 | 85.41 | 86.61 | 84.99 | 86.54 | 4,317,492 | +2.05(+2.42%) |
Apr 13, 2015 | 86.21 | 86.79 | 84.36 | 84.49 | 4,513,025 | -1.35(-1.58%) |
Apr 10, 2015 | 85.75 | 85.85 | 84.56 | 85.84 | 4,263,411 | +1.14(+1.35%) |
Apr 09, 2015 | 82.61 | 85.37 | 82.42 | 84.70 | 6,273,175 | +2.65(+3.23%) |
Apr 08, 2015 | 82.60 | 83.10 | 81.34 | 82.05 | 6,201,935 | +0.65(+0.80%) |
Apr 07, 2015 | 81.87 | 82.73 | 81.36 | 81.40 | 3,693,548 | -0.40(-0.49%) |
Apr 06, 2015 | 81.02 | 82.51 | 80.79 | 81.80 | 3,412,048 | +1.25(+1.55%) |
Apr 02, 2015 | 79.36 | 80.55 | 80.55 | 80.55 | 3,744,899 | +0.66(+0.82%) |
Apr 01, 2015 | 79.80 | 80.94 | 79.54 | 79.90 | 4,377,260 | +1.00(+1.27%) |
Mar 31, 2015 | 79.12 | 79.81 | 78.65 | 78.90 | 2,516,886 | -0.99(-1.24%) |
Mar 30, 2015 | 79.25 | 80.11 | 78.62 | 79.89 | 2,969,088 | +1.58(+2.02%) |
Mar 27, 2015 | 78.90 | 78.92 | 78.06 | 78.31 | 2,553,029 | -0.96(-1.21%) |
Mar 26, 2015 | 79.55 | 80.04 | 78.56 | 79.27 | 4,262,360 | +0.82(+1.04%) |
Mar 25, 2015 | 78.33 | 79.22 | 77.47 | 78.45 | 4,258,052 | +0.89(+1.14%) |
Mar 24, 2015 | 77.50 | 77.89 | 76.72 | 77.56 | 3,677,743 | +0.35(+0.46%) |
Mar 23, 2015 | 78.38 | 78.82 | 77.16 | 77.21 | 4,057,519 | -0.87(-1.11%) |
Mar 20, 2015 | 77.09 | 79.55 | 77.09 | 78.08 | 5,314,075 | +1.45(+1.89%) |
Mar 19, 2015 | 77.21 | 78.39 | 76.13 | 76.63 | 4,199,634 | -2.06(-2.62%) |
Mar 18, 2015 | 76.19 | 79.25 | 75.90 | 78.69 | 5,757,573 | +2.05(+2.67%) |
Mar 17, 2015 | 76.36 | 77.41 | 75.97 | 76.64 | 6,403,008 | -0.19(-0.25%) |
Mar 16, 2015 | 74.17 | 76.92 | 73.86 | 76.83 | 4,818,410 | +2.12(+2.83%) |
Mar 13, 2015 | 73.88 | 74.82 | 73.36 | 74.71 | 3,755,359 | +0.22(+0.29%) |
Mar 12, 2015 | 76.07 | 76.15 | 74.32 | 74.49 | 3,119,988 | -1.24(-1.64%) |
Mar 11, 2015 | 75.49 | 76.44 | 75.06 | 75.73 | 3,290,051 | +0.48(+0.63%) |
Mar 10, 2015 | 75.95 | 77.22 | 75.26 | 75.26 | 4,845,879 | -1.70(-2.20%) |
Mar 09, 2015 | 77.64 | 78.87 | 76.80 | 76.95 | 3,459,942 | -0.66(-0.85%) |
Mar 06, 2015 | 77.70 | 78.03 | 76.57 | 77.61 | 5,672,857 | -1.05(-1.34%) |
Mar 05, 2015 | 79.12 | 79.14 | 78.26 | 78.66 | 3,487,910 | -0.48(-0.61%) |
Mar 04, 2015 | 78.79 | 79.38 | 77.23 | 79.15 | 3,608,648 | +0.54(+0.69%) |
Mar 03, 2015 | 77.75 | 79.47 | 77.40 | 78.61 | 5,794,898 | +0.72(+0.93%) |
Mar 02, 2015 | 79.98 | 79.67 | 77.26 | 77.89 | 6,913,124 | -2.10(-2.62%) |
Feb 27, 2015 | 81.38 | 81.38 | 79.61 | 79.98 | 6,657,277 | -0.96(-1.18%) |
Feb 26, 2015 | 81.14 | 81.84 | 80.31 | 80.94 | 4,214,851 | -1.11(-1.35%) |
Feb 25, 2015 | 81.33 | 82.59 | 80.81 | 82.05 | 3,359,873 | +0.49(+0.61%) |
Feb 24, 2015 | 81.90 | 82.25 | 80.72 | 81.56 | 3,162,364 | +0.35(+0.43%) |
Feb 23, 2015 | 80.31 | 81.95 | 79.72 | 81.21 | 4,066,887 | +0.07(+0.08%) |
Feb 20, 2015 | 81.66 | 82.14 | 80.57 | 81.14 | 3,948,956 | -0.62(-0.76%) |
Feb 19, 2015 | 78.66 | 82.60 | 78.66 | 81.76 | 6,541,719 | -0.73(-0.89%) |
Feb 18, 2015 | 83.03 | 84.29 | 82.08 | 82.49 | 4,962,465 | -1.71(-2.03%) |
Feb 17, 2015 | 83.93 | 84.89 | 83.54 | 84.20 | 7,706,800 | -0.73(-0.86%) |
Feb 13, 2015 | 84.04 | 84.93 | 84.93 | 84.93 | 5,892,027 | +2.02(+2.44%) |
Feb 12, 2015 | 82.62 | 83.27 | 81.63 | 82.91 | 7,488,187 | +1.61(+1.99%) |
Feb 11, 2015 | 78.76 | 81.41 | 78.26 | 81.29 | 5,153,983 | +1.21(+1.51%) |
Feb 10, 2015 | 79.19 | 80.24 | 77.55 | 80.09 | 4,769,356 | +0.84(+1.05%) |
Feb 09, 2015 | 79.00 | 80.29 | 78.76 | 79.25 | 3,228,862 | +0.72(+0.92%) |
Feb 06, 2015 | 80.25 | 80.43 | 78.12 | 78.53 | 5,314,756 | -0.93(-1.17%) |
Feb 05, 2015 | 79.96 | 80.51 | 78.84 | 79.46 | 4,953,433 | +0.58(+0.73%) |
Feb 04, 2015 | 79.68 | 80.70 | 78.30 | 78.88 | 5,762,516 | -2.40(-2.96%) |
Feb 03, 2015 | 80.91 | 82.51 | 79.99 | 81.28 | 10,413,110 | +2.69(+3.42%) |
Feb 02, 2015 | 78.82 | 79.39 | 76.69 | 78.60 | 8,163,891 | +0.97(+1.25%) |
Jan 30, 2015 | 75.48 | 78.35 | 74.96 | 77.63 | 5,478,919 | +1.53(+2.01%) |
Jan 29, 2015 | 75.88 | 76.44 | 74.02 | 76.10 | 6,939,461 | +0.91(+1.21%) |
Jan 28, 2015 | 78.25 | 78.60 | 74.99 | 75.19 | 7,469,430 | -3.30(-4.20%) |
Jan 27, 2015 | 78.09 | 79.90 | 77.30 | 78.48 | 4,217,833 | -0.01(-0.01%) |
Jan 26, 2015 | 77.67 | 78.82 | 75.98 | 78.49 | 3,479,457 | +1.16(+1.50%) |
Jan 23, 2015 | 77.03 | 78.94 | 76.75 | 77.33 | 5,460,064 | -0.08(-0.10%) |
Jan 22, 2015 | 77.05 | 77.45 | 74.89 | 77.41 | 5,533,026 | +0.74(+0.97%) |
Jan 21, 2015 | 74.83 | 76.76 | 74.33 | 76.67 | 6,437,697 | +2.82(+3.82%) |
Jan 20, 2015 | 73.94 | 74.05 | 72.34 | 73.85 | 5,751,258 | -0.65(-0.87%) |
Jan 16, 2015 | 72.96 | 74.83 | 72.53 | 74.50 | 5,778,383 | +2.82(+3.93%) |
Jan 15, 2015 | 74.92 | 74.97 | 71.61 | 71.67 | 4,400,149 | -1.78(-2.42%) |
Jan 14, 2015 | 70.76 | 73.56 | 70.10 | 73.45 | 7,917,078 | +1.47(+2.04%) |
Jan 13, 2015 | 71.31 | 72.68 | 70.85 | 71.98 | 5,820,891 | +0.71(+1.00%) |
Jan 12, 2015 | 73.50 | 73.50 | 70.90 | 71.27 | 7,890,329 | -3.88(-5.17%) |
Jan 09, 2015 | 74.93 | 75.62 | 73.78 | 75.15 | 4,473,969 | +0.22(+0.29%) |
Jan 08, 2015 | 73.58 | 75.06 | 72.77 | 74.93 | 6,547,297 | +2.35(+3.23%) |
Jan 07, 2015 | 72.73 | 74.23 | 71.91 | 72.59 | 6,594,635 | +1.14(+1.59%) |
Jan 06, 2015 | 71.57 | 73.49 | 70.64 | 71.45 | 7,167,552 | -0.53(-0.74%) |
Jan 05, 2015 | 76.79 | 76.79 | 71.26 | 71.98 | 9,429,757 | -6.16(-7.89%) |
Jan 02, 2015 | 76.89 | 78.57 | 76.66 | 78.14 | 4,710,301 | -0.20(-0.25%) |
Dec 31, 2014 | 78.15 | 78.34 | 78.34 | 78.34 | 4,118,837 | -0.99(-1.24%) |
Dec 30, 2014 | 79.25 | 79.76 | 78.41 | 79.33 | 3,725,740 | -0.28(-0.35%) |
Dec 29, 2014 | 79.63 | 80.46 | 78.42 | 79.60 | 4,180,173 | +0.61(+0.77%) |
Dec 26, 2014 | 79.90 | 80.21 | 78.56 | 79.00 | 2,326,427 | +0.10(+0.13%) |
Dec 24, 2014 | 79.19 | 78.89 | 78.89 | 78.89 | 1,946,738 | -1.10(-1.38%) |
Dec 23, 2014 | 80.34 | 80.91 | 79.02 | 79.99 | 6,395,407 | +0.56(+0.71%) |
Dec 22, 2014 | 79.05 | 79.84 | 77.70 | 79.43 | 6,688,993 | -1.15(-1.43%) |
Dec 19, 2014 | 77.81 | 80.65 | 76.57 | 80.58 | 10,619,104 | +3.66(+4.75%) |
Dec 18, 2014 | 76.90 | 77.85 | 73.97 | 76.93 | 10,202,009 | +2.29(+3.07%) |
Dec 17, 2014 | 71.14 | 75.46 | 70.52 | 74.64 | 10,639,488 | +4.66(+6.66%) |
Dec 16, 2014 | 67.74 | 72.50 | 67.42 | 69.98 | 10,941,146 | +1.60(+2.33%) |
Dec 15, 2014 | 70.45 | 71.16 | 68.18 | 68.38 | 7,889,006 | -1.26(-1.81%) |
Dec 12, 2014 | 70.09 | 71.98 | 69.33 | 69.64 | 9,939,117 | -1.81(-2.54%) |
Dec 11, 2014 | 71.95 | 73.38 | 71.29 | 71.46 | 8,212,963 | -0.36(-0.50%) |
Dec 10, 2014 | 72.84 | 72.99 | 70.88 | 71.82 | 9,697,262 | -2.64(-3.55%) |
Dec 09, 2014 | 72.21 | 75.05 | 72.11 | 74.46 | 8,680,611 | +1.65(+2.27%) |
Dec 08, 2014 | 73.70 | 74.17 | 72.25 | 72.80 | 8,508,966 | -2.02(-2.70%) |
Dec 05, 2014 | 74.82 | 75.64 | 73.34 | 74.83 | 7,867,289 | -0.29(-0.39%) |
Dec 04, 2014 | 75.23 | 75.68 | 74.06 | 75.12 | 6,028,234 | -1.22(-1.60%) |
Dec 03, 2014 | 75.55 | 77.50 | 75.35 | 76.34 | 6,032,427 | +1.44(+1.92%) |
Dec 02, 2014 | 73.55 | 76.15 | 72.77 | 74.90 | 8,007,043 | +0.40(+0.53%) |
Dec 01, 2014 | 74.53 | 75.61 | 72.73 | 74.51 | 13,912,751 | -0.40(-0.53%) |
Nov 28, 2014 | 77.53 | 77.87 | 74.44 | 74.90 | 10,464,630 | -8.81(-10.52%) |
Nov 26, 2014 | 84.18 | 83.71 | 83.71 | 83.71 | 4,760,839 | -1.44(-1.69%) |
Nov 25, 2014 | 87.87 | 87.99 | 84.71 | 85.15 | 5,454,402 | -2.37(-2.70%) |
Nov 24, 2014 | 87.75 | 88.69 | 86.76 | 87.52 | 5,907,351 | -0.76(-0.86%) |
Nov 21, 2014 | 89.31 | 89.67 | 87.53 | 88.28 | 6,962,557 | +0.77(+0.88%) |
Nov 20, 2014 | 85.78 | 88.12 | 85.46 | 87.51 | 5,095,777 | +2.09(+2.45%) |
Nov 19, 2014 | 85.01 | 85.95 | 83.93 | 85.42 | 3,176,901 | +0.82(+0.97%) |
Nov 18, 2014 | 83.82 | 85.43 | 83.57 | 84.59 | 3,670,264 | +0.40(+0.47%) |
Nov 17, 2014 | 84.89 | 85.17 | 83.67 | 84.20 | 4,172,594 | -1.15(-1.35%) |
Nov 14, 2014 | 85.41 | 85.81 | 83.81 | 85.35 | 4,242,213 | +0.69(+0.82%) |
Nov 13, 2014 | 85.60 | 86.48 | 83.66 | 84.66 | 5,839,038 | -1.85(-2.14%) |
Nov 12, 2014 | 87.43 | 88.45 | 86.36 | 86.51 | 5,423,975 | -1.50(-1.71%) |
Nov 11, 2014 | 88.53 | 88.80 | 86.76 | 88.02 | 4,105,071 | +0.63(+0.73%) |
Nov 10, 2014 | 89.94 | 90.79 | 87.12 | 87.39 | 9,032,727 | -1.86(-2.09%) |
Nov 07, 2014 | 88.80 | 90.11 | 88.59 | 89.25 | 5,477,974 | +0.76(+0.86%) |
Nov 06, 2014 | 85.33 | 88.52 | 85.14 | 88.49 | 4,304,590 | +2.07(+2.40%) |
Nov 05, 2014 | 85.64 | 87.16 | 84.53 | 86.42 | 5,766,412 | +2.08(+2.47%) |
Nov 04, 2014 | 84.91 | 85.26 | 83.08 | 84.34 | 10,180,619 | -1.53(-1.79%) |
Nov 03, 2014 | 87.57 | 89.26 | 85.76 | 85.87 | 6,029,864 | -0.98(-1.13%) |
Oct 31, 2014 | 83.55 | 87.54 | 82.69 | 86.86 | 7,019,336 | +2.20(+2.59%) |
Oct 30, 2014 | 85.99 | 86.28 | 84.23 | 84.66 | 6,599,062 | -1.76(-2.04%) |
Oct 29, 2014 | 88.86 | 90.83 | 85.10 | 86.42 | 9,398,403 | +0.92(+1.07%) |
Oct 28, 2014 | 84.06 | 85.62 | 83.34 | 85.50 | 5,919,579 | +1.92(+2.30%) |
Oct 27, 2014 | 83.84 | 86.10 | 86.10 | 83.58 | 6,971,231 | -2.52(-2.92%) |
Oct 24, 2014 | 86.61 | 87.30 | 85.18 | 86.10 | 3,773,979 | -1.13(-1.29%) |
Oct 23, 2014 | 86.39 | 88.20 | 85.78 | 87.22 | 4,211,358 | +2.08(+2.45%) |
Oct 22, 2014 | 87.74 | 89.03 | 84.98 | 85.14 | 6,271,888 | -2.01(-2.30%) |
Oct 21, 2014 | 87.74 | 88.11 | 85.57 | 87.15 | 7,788,341 | +1.34(+1.57%) |
Oct 20, 2014 | 83.64 | 85.81 | 83.45 | 85.81 | 6,727,697 | +2.03(+2.43%) |
Oct 17, 2014 | 86.19 | 88.63 | 82.72 | 83.77 | 10,486,465 | -0.99(-1.17%) |
Oct 16, 2014 | 78.66 | 85.54 | 78.66 | 84.76 | 11,371,829 | +3.89(+4.81%) |
Oct 15, 2014 | 78.57 | 81.28 | 76.64 | 80.87 | 13,079,914 | +0.76(+0.94%) |
Oct 14, 2014 | 81.87 | 82.99 | 79.15 | 80.12 | 11,857,373 | -0.56(-0.69%) |
Oct 13, 2014 | 83.16 | 84.20 | 80.58 | 80.68 | 18,024,552 | -2.95(-3.53%) |
Oct 10, 2014 | 84.91 | 86.54 | 82.09 | 83.63 | 11,623,788 | -1.54(-1.81%) |
Oct 09, 2014 | 90.06 | 90.12 | 84.52 | 85.17 | 15,108,507 | -5.61(-6.18%) |
Oct 08, 2014 | 88.94 | 90.87 | 87.16 | 90.78 | 9,170,257 | +0.52(+0.58%) |
Oct 07, 2014 | 91.36 | 92.69 | 90.24 | 90.26 | 4,586,203 | -1.71(-1.86%) |
Oct 06, 2014 | 93.79 | 94.59 | 91.90 | 91.98 | 7,129,865 | -1.43(-1.53%) |
Oct 03, 2014 | 93.49 | 94.90 | 92.22 | 93.40 | 4,472,685 | +0.03(+0.03%) |
Oct 02, 2014 | 92.96 | 94.14 | 91.15 | 93.38 | 6,494,637 | -0.56(-0.59%) |
Oct 01, 2014 | 96.00 | 97.17 | 93.09 | 93.93 | 6,045,987 | -2.06(-2.15%) |
Sep 30, 2014 | 98.37 | 98.47 | 95.01 | 96.00 | 5,654,620 | -2.66(-2.70%) |
Sep 29, 2014 | 96.75 | 98.91 | 96.56 | 98.66 | 2,997,625 | +0.27(+0.28%) |
Sep 26, 2014 | 96.67 | 99.12 | 96.24 | 98.38 | 2,538,733 | +1.59(+1.64%) |
Sep 25, 2014 | 98.82 | 99.03 | 96.78 | 96.79 | 5,008,339 | -2.40(-2.42%) |
Sep 24, 2014 | 97.36 | 99.45 | 96.02 | 99.20 | 4,311,738 | +1.70(+1.75%) |
Sep 23, 2014 | 97.89 | 99.57 | 97.35 | 97.49 | 4,980,962 | -0.49(-0.50%) |
Sep 22, 2014 | 98.44 | 98.70 | 96.77 | 97.98 | 6,534,938 | -1.50(-1.51%) |
Sep 19, 2014 | 100.53 | 100.86 | 99.43 | 99.49 | 3,399,790 | -0.63(-0.63%) |
Sep 18, 2014 | 101.64 | 102.00 | 99.43 | 100.12 | 3,346,603 | -0.80(-0.79%) |
Sep 17, 2014 | 101.14 | 101.98 | 100.23 | 100.92 | 3,251,332 | -0.35(-0.35%) |
Sep 16, 2014 | 100.27 | 102.34 | 100.22 | 101.27 | 3,121,530 | +0.73(+0.72%) |
Sep 15, 2014 | 99.63 | 100.83 | 98.50 | 100.54 | 2,544,912 | +0.74(+0.74%) |
Sep 12, 2014 | 101.37 | 101.44 | 98.98 | 99.80 | 3,235,509 | -1.83(-1.80%) |
Sep 11, 2014 | 100.50 | 101.75 | 99.54 | 101.63 | 2,437,532 | +0.65(+0.65%) |
Sep 10, 2014 | 100.91 | 101.06 | 99.39 | 100.97 | 3,751,567 | +0.33(+0.33%) |
Sep 09, 2014 | 100.85 | 101.99 | 99.84 | 100.64 | 2,989,260 | -0.63(-0.63%) |
Sep 08, 2014 | 102.56 | 102.81 | 100.28 | 101.28 | 4,533,952 | -2.44(-2.35%) |
Sep 05, 2014 | 102.69 | 103.78 | 100.94 | 103.72 | 5,126,279 | +1.28(+1.25%) |
Sep 04, 2014 | 105.67 | 105.73 | 101.94 | 102.44 | 7,724,487 | -2.80(-2.66%) |
Sep 03, 2014 | 106.18 | 106.67 | 104.94 | 105.24 | 2,425,838 | -0.08(-0.08%) |
Sep 02, 2014 | 105.81 | 106.61 | 104.66 | 105.32 | 4,148,087 | -1.06(-0.99%) |
Aug 29, 2014 | 104.29 | 106.38 | 106.38 | 106.38 | 2,707,569 | +1.52(+1.45%) |
Aug 28, 2014 | 103.86 | 105.00 | 103.70 | 104.86 | 2,362,915 | +0.55(+0.53%) |
Aug 27, 2014 | 106.00 | 106.00 | 104.14 | 104.31 | 2,715,985 | -1.46(-1.38%) |
Aug 26, 2014 | 105.88 | 107.16 | 105.66 | 105.78 | 2,980,467 | +0.08(+0.07%) |
Aug 25, 2014 | 104.03 | 105.81 | 103.85 | 105.70 | 4,071,881 | +2.11(+2.03%) |
Aug 22, 2014 | 104.25 | 104.46 | 102.91 | 103.60 | 2,402,222 | -0.93(-0.89%) |
Aug 21, 2014 | 104.12 | 104.72 | 102.91 | 104.53 | 2,728,860 | +0.67(+0.65%) |
Aug 20, 2014 | 103.83 | 104.06 | 102.78 | 103.86 | 3,607,269 | +0.12(+0.12%) |
Aug 19, 2014 | 103.01 | 104.00 | 102.90 | 103.74 | 3,088,917 | +0.98(+0.95%) |
Aug 18, 2014 | 102.11 | 102.83 | 101.25 | 102.76 | 5,480,909 | +0.61(+0.59%) |
Aug 15, 2014 | 100.44 | 102.23 | 100.04 | 102.15 | 4,339,116 | +2.19(+2.19%) |
Aug 14, 2014 | 100.63 | 100.88 | 99.43 | 99.96 | 4,123,608 | -0.59(-0.58%) |
Aug 13, 2014 | 100.68 | 101.38 | 99.98 | 100.55 | 2,127,470 | +0.42(+0.42%) |
Aug 12, 2014 | 101.76 | 101.76 | 99.75 | 100.12 | 4,561,552 | -2.31(-2.26%) |
Aug 11, 2014 | 103.15 | 104.06 | 102.31 | 102.44 | 3,163,248 | -0.68(-0.66%) |
Aug 08, 2014 | 101.04 | 103.18 | 100.62 | 103.11 | 3,577,111 | +1.99(+1.97%) |
Aug 07, 2014 | 101.46 | 101.72 | 100.07 | 101.12 | 3,517,007 | +0.21(+0.21%) |
Aug 06, 2014 | 101.76 | 102.43 | 100.54 | 100.92 | 4,264,440 | -1.13(-1.11%) |
Aug 05, 2014 | 104.00 | 104.22 | 101.27 | 102.05 | 4,383,236 | -2.48(-2.37%) |
Aug 04, 2014 | 100.63 | 105.91 | 100.08 | 104.53 | 7,089,445 | +4.82(+4.84%) |
Aug 01, 2014 | 99.94 | 100.91 | 98.65 | 99.71 | 5,498,828 | -1.16(-1.15%) |
Jul 31, 2014 | 103.03 | 103.03 | 100.07 | 100.87 | 7,159,122 | -2.85(-2.75%) |
Jul 30, 2014 | 105.23 | 106.67 | 102.67 | 103.72 | 6,368,442 | +0.60(+0.59%) |
Jul 29, 2014 | 101.53 | 103.98 | 101.25 | 103.11 | 7,149,950 | +1.49(+1.47%) |
Jul 28, 2014 | 103.28 | 103.44 | 101.37 | 101.62 | 5,126,517 | -1.47(-1.43%) |
Jul 25, 2014 | 104.26 | 104.26 | 102.94 | 103.10 | 2,373,027 | -1.69(-1.61%) |
Jul 24, 2014 | 104.27 | 105.83 | 103.95 | 104.79 | 4,819,281 | +0.18(+0.17%) |
Jul 23, 2014 | 102.58 | 104.89 | 102.12 | 104.61 | 5,760,152 | +2.35(+2.30%) |
Jul 22, 2014 | 103.21 | 103.38 | 102.22 | 102.26 | 4,421,350 | -0.52(-0.50%) |
Jul 21, 2014 | 102.52 | 103.18 | 100.80 | 102.78 | 3,608,478 | +0.51(+0.50%) |
Jul 18, 2014 | 102.02 | 102.68 | 101.54 | 102.27 | 3,286,908 | +0.21(+0.20%) |
Jul 17, 2014 | 105.98 | 106.20 | 101.92 | 102.06 | 5,951,547 | -4.17(-3.93%) |
Jul 16, 2014 | 104.12 | 106.48 | 103.32 | 106.23 | 7,508,987 | +2.65(+2.56%) |
Jul 15, 2014 | 103.13 | 104.14 | 101.59 | 103.58 | 9,374,096 | +3.59(+3.59%) |
Jul 14, 2014 | 99.62 | 100.38 | 99.26 | 99.99 | 2,994,055 | +1.08(+1.09%) |
Jul 11, 2014 | 100.07 | 100.12 | 98.60 | 98.91 | 3,039,650 | -1.28(-1.28%) |
Jul 10, 2014 | 100.05 | 100.80 | 99.32 | 100.20 | 2,801,840 | -1.28(-1.27%) |
Jul 09, 2014 | 101.59 | 101.61 | 100.65 | 101.48 | 2,293,525 | +0.01(+0.01%) |
Jul 08, 2014 | 100.53 | 101.65 | 100.05 | 101.47 | 3,607,176 | +0.66(+0.66%) |
Jul 07, 2014 | 101.58 | 101.61 | 100.59 | 100.81 | 1,820,816 | -0.75(-0.73%) |
Jul 03, 2014 | 101.89 | 101.56 | 101.56 | 101.56 | 1,333,869 | -0.05(-0.05%) |
Jul 02, 2014 | 102.94 | 103.61 | 101.37 | 101.61 | 2,196,149 | -1.60(-1.56%) |
Jul 01, 2014 | 104.52 | 104.52 | 102.31 | 103.21 | 2,329,965 | -0.13(-0.13%) |
Jun 30, 2014 | 102.68 | 103.93 | 102.52 | 103.34 | 2,515,096 | -0.03(-0.03%) |
Jun 27, 2014 | 102.85 | 103.45 | 102.14 | 103.37 | 2,507,999 | +0.39(+0.38%) |
Jun 26, 2014 | 103.72 | 103.82 | 101.97 | 102.98 | 2,039,507 | -0.45(-0.44%) |
Jun 25, 2014 | 101.74 | 103.56 | 101.48 | 103.44 | 3,613,719 | +2.06(+2.03%) |
Jun 24, 2014 | 104.90 | 105.13 | 100.88 | 101.38 | 3,938,850 | -3.50(-3.34%) |
Jun 23, 2014 | 105.37 | 105.79 | 104.20 | 104.88 | 2,583,747 | -0.42(-0.40%) |
Jun 20, 2014 | 105.01 | 105.63 | 104.29 | 105.31 | 4,858,743 | +1.26(+1.21%) |
Jun 19, 2014 | 103.67 | 104.11 | 102.73 | 104.05 | 2,767,182 | +0.60(+0.58%) |
Jun 18, 2014 | 101.38 | 103.52 | 101.09 | 103.45 | 3,445,902 | +2.05(+2.02%) |
Jun 17, 2014 | 102.09 | 102.58 | 100.90 | 101.40 | 3,215,686 | -0.90(-0.88%) |
Jun 16, 2014 | 102.85 | 103.80 | 102.10 | 102.29 | 2,586,869 | -0.95(-0.92%) |
Jun 13, 2014 | 101.93 | 103.30 | 100.31 | 103.25 | 3,158,359 | +1.55(+1.52%) |
Jun 12, 2014 | 101.48 | 103.17 | 100.92 | 101.70 | 5,749,164 | -0.56(-0.54%) |
Jun 11, 2014 | 97.43 | 102.90 | 97.43 | 102.26 | 12,337,688 | +4.15(+4.23%) |
Jun 10, 2014 | 97.17 | 98.52 | 97.17 | 98.10 | 5,016,226 | +1.76(+1.82%) |
Jun 06, 2014 | 96.34 | 96.51 | 95.50 | 96.35 | 2,361,604 | +0.11(+0.12%) |
Jun 05, 2014 | 95.47 | 96.44 | 94.61 | 96.23 | 4,041,562 | +0.16(+0.17%) |
Jun 04, 2014 | 95.89 | 96.32 | 95.44 | 96.07 | 1,666,468 | +0.19(+0.20%) |
Jun 03, 2014 | 96.45 | 96.62 | 95.67 | 95.89 | 2,514,712 | -0.63(-0.65%) |
Jun 02, 2014 | 97.19 | 97.33 | 96.29 | 96.52 | 1,336,148 | -0.33(-0.34%) |
May 30, 2014 | 97.07 | 97.84 | 96.42 | 96.85 | 1,921,945 | -0.42(-0.44%) |
May 29, 2014 | 96.09 | 97.45 | 95.65 | 97.27 | 2,447,473 | +1.23(+1.28%) |
May 28, 2014 | 95.41 | 96.84 | 94.58 | 96.04 | 2,742,897 | +0.63(+0.66%) |
May 27, 2014 | 95.64 | 96.23 | 95.17 | 95.41 | 2,417,268 | -0.02(-0.02%) |
May 23, 2014 | 95.81 | 95.42 | 95.42 | 95.42 | 2,198,656 | -0.50(-0.52%) |
May 22, 2014 | 94.78 | 96.45 | 94.30 | 95.92 | 2,827,885 | +1.14(+1.20%) |
May 21, 2014 | 93.74 | 95.17 | 93.59 | 94.78 | 3,315,798 | +1.54(+1.66%) |
May 20, 2014 | 93.71 | 94.17 | 92.92 | 93.24 | 2,697,252 | -0.95(-1.01%) |
May 19, 2014 | 93.19 | 94.24 | 93.07 | 94.19 | 2,623,249 | +0.91(+0.98%) |
May 16, 2014 | 93.59 | 93.76 | 92.83 | 93.28 | 4,362,006 | -0.45(-0.48%) |
May 15, 2014 | 95.36 | 95.37 | 92.44 | 93.73 | 6,632,819 | -1.86(-1.95%) |
May 14, 2014 | 96.81 | 97.12 | 95.18 | 95.59 | 3,234,715 | +0.61(+0.64%) |
May 13, 2014 | 95.66 | 96.04 | 94.74 | 94.98 | 3,720,482 | -0.17(-0.18%) |
May 12, 2014 | 95.15 | 96.38 | 95.03 | 95.15 | 4,678,518 | +0.45(+0.48%) |
May 09, 2014 | 94.31 | 94.83 | 93.40 | 94.70 | 4,024,082 | +0.54(+0.57%) |
May 08, 2014 | 95.89 | 95.94 | 94.00 | 94.16 | 3,426,862 | -1.78(-1.85%) |
May 07, 2014 | 97.25 | 98.28 | 95.77 | 95.94 | 5,764,501 | -0.78(-0.81%) |
May 06, 2014 | 96.73 | 98.71 | 95.84 | 96.72 | 9,226,390 | +3.05(+3.26%) |
May 05, 2014 | 93.25 | 93.96 | 91.92 | 93.67 | 3,341,324 | -0.08(-0.08%) |
May 02, 2014 | 93.87 | 94.79 | 93.28 | 93.75 | 3,640,970 | +0.02(+0.02%) |