Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 114.83 | 115.41 | 113.75 | 114.34 | 3,390,357 | -1.01(-0.88%) |
Apr 29, 2015 | 117.11 | 118.22 | 115.05 | 115.36 | 2,982,525 | -3.25(-2.74%) |
Apr 28, 2015 | 119.13 | 119.37 | 118.13 | 118.60 | 1,587,034 | -1.03(-0.86%) |
Apr 27, 2015 | 119.54 | 120.10 | 119.10 | 119.63 | 1,565,766 | +0.74(+0.62%) |
Apr 24, 2015 | 119.18 | 120.31 | 118.70 | 118.89 | 1,413,528 | -0.22(-0.18%) |
Apr 23, 2015 | 119.13 | 119.79 | 118.59 | 119.11 | 1,757,631 | -0.03(-0.03%) |
Apr 22, 2015 | 118.97 | 120.05 | 118.87 | 119.14 | 1,199,737 | +0.18(+0.15%) |
Apr 21, 2015 | 118.76 | 120.29 | 118.76 | 118.97 | 1,355,215 | +0.14(+0.12%) |
Apr 20, 2015 | 118.73 | 119.57 | 118.31 | 118.82 | 1,664,163 | +0.21(+0.18%) |
Apr 17, 2015 | 119.33 | 120.00 | 118.22 | 118.61 | 1,849,378 | -1.16(-0.97%) |
Apr 16, 2015 | 119.11 | 120.50 | 118.70 | 119.77 | 1,462,489 | +0.04(+0.03%) |
Apr 15, 2015 | 120.64 | 121.08 | 119.55 | 119.73 | 1,752,647 | -0.87(-0.72%) |
Apr 14, 2015 | 120.44 | 121.25 | 120.22 | 120.60 | 2,394,892 | +0.69(+0.57%) |
Apr 13, 2015 | 120.74 | 120.94 | 119.91 | 119.91 | 2,177,603 | -0.59(-0.49%) |
Apr 10, 2015 | 122.22 | 122.71 | 120.28 | 120.50 | 3,021,950 | -1.17(-0.96%) |
Apr 09, 2015 | 124.03 | 124.03 | 121.27 | 121.68 | 2,782,984 | -2.73(-2.19%) |
Apr 08, 2015 | 124.83 | 125.53 | 124.17 | 124.40 | 1,969,290 | -0.52(-0.42%) |
Apr 07, 2015 | 126.17 | 126.55 | 124.93 | 124.93 | 1,566,884 | -1.58(-1.25%) |
Apr 06, 2015 | 125.93 | 127.44 | 125.67 | 126.51 | 1,794,841 | +0.91(+0.72%) |
Apr 02, 2015 | 126.00 | 125.60 | 125.60 | 125.60 | 2,651,332 | +0.86(+0.69%) |
Apr 01, 2015 | 123.37 | 125.11 | 122.23 | 124.74 | 3,824,559 | +1.48(+1.20%) |
Mar 31, 2015 | 123.80 | 124.69 | 122.84 | 123.26 | 2,972,298 | -0.84(-0.68%) |
Mar 30, 2015 | 122.73 | 124.40 | 122.27 | 124.10 | 1,899,761 | +1.71(+1.40%) |
Mar 27, 2015 | 121.20 | 122.84 | 120.97 | 122.39 | 2,325,523 | +1.01(+0.84%) |
Mar 26, 2015 | 121.40 | 122.21 | 120.73 | 121.37 | 2,862,019 | -0.95(-0.77%) |
Mar 25, 2015 | 124.34 | 124.69 | 121.68 | 122.32 | 3,022,768 | -1.69(-1.36%) |
Mar 24, 2015 | 124.42 | 124.92 | 123.69 | 124.01 | 3,129,165 | -0.45(-0.36%) |
Mar 23, 2015 | 124.32 | 125.43 | 123.38 | 124.45 | 3,334,618 | +0.13(+0.10%) |
Mar 20, 2015 | 122.28 | 124.47 | 121.61 | 124.33 | 4,595,093 | +3.30(+2.73%) |
Mar 19, 2015 | 120.23 | 121.37 | 120.01 | 121.03 | 3,506,841 | +0.38(+0.31%) |
Mar 18, 2015 | 117.18 | 120.78 | 116.76 | 120.65 | 2,895,198 | +3.38(+2.88%) |
Mar 17, 2015 | 117.29 | 118.03 | 116.74 | 117.27 | 2,540,120 | -0.59(-0.50%) |
Mar 16, 2015 | 116.65 | 118.42 | 116.16 | 117.86 | 2,508,104 | +1.95(+1.68%) |
Mar 13, 2015 | 115.51 | 116.55 | 114.87 | 115.91 | 3,496,788 | +0.24(+0.21%) |
Mar 12, 2015 | 113.50 | 115.69 | 113.50 | 115.67 | 2,899,712 | +2.68(+2.37%) |
Mar 11, 2015 | 113.21 | 113.79 | 112.67 | 113.00 | 2,286,315 | -0.36(-0.32%) |
Mar 10, 2015 | 113.42 | 114.44 | 112.86 | 113.35 | 4,062,874 | -0.33(-0.29%) |
Mar 09, 2015 | 114.55 | 115.43 | 113.59 | 113.68 | 3,583,850 | -0.09(-0.08%) |
Mar 06, 2015 | 115.90 | 115.90 | 113.49 | 113.77 | 3,582,496 | -4.13(-3.50%) |
Mar 05, 2015 | 118.52 | 119.33 | 117.81 | 117.90 | 2,258,310 | -0.27(-0.23%) |
Mar 04, 2015 | 119.39 | 119.62 | 117.92 | 118.17 | 1,614,903 | -1.29(-1.08%) |
Mar 03, 2015 | 119.26 | 119.76 | 118.52 | 119.46 | 1,727,965 | -0.27(-0.23%) |
Mar 02, 2015 | 120.01 | 121.55 | 119.41 | 119.73 | 2,029,618 | -0.20(-0.17%) |
Feb 27, 2015 | 118.38 | 120.62 | 117.68 | 119.93 | 3,325,433 | +2.03(+1.72%) |
Feb 26, 2015 | 119.72 | 120.00 | 117.90 | 117.90 | 2,272,262 | -2.11(-1.75%) |
Feb 25, 2015 | 119.78 | 121.28 | 119.58 | 120.01 | 1,389,233 | +0.27(+0.22%) |
Feb 24, 2015 | 121.50 | 121.69 | 119.43 | 119.74 | 2,170,105 | -2.24(-1.83%) |
Feb 23, 2015 | 121.08 | 122.12 | 120.77 | 121.98 | 1,199,670 | +1.13(+0.94%) |
Feb 20, 2015 | 119.28 | 121.09 | 119.20 | 120.84 | 2,119,504 | +1.26(+1.05%) |
Feb 19, 2015 | 121.79 | 122.08 | 119.30 | 119.58 | 1,853,931 | -2.82(-2.30%) |
Feb 18, 2015 | 121.52 | 122.60 | 120.19 | 122.40 | 1,483,554 | +0.93(+0.76%) |
Feb 17, 2015 | 121.55 | 123.26 | 121.14 | 121.47 | 1,597,942 | -0.19(-0.16%) |
Feb 13, 2015 | 122.13 | 121.66 | 121.66 | 121.66 | 1,612,798 | -1.01(-0.83%) |
Feb 12, 2015 | 121.54 | 122.81 | 120.89 | 122.68 | 1,965,354 | +1.45(+1.20%) |
Feb 11, 2015 | 122.33 | 122.76 | 120.34 | 121.23 | 2,033,823 | -0.59(-0.48%) |
Feb 10, 2015 | 121.97 | 122.28 | 120.18 | 121.81 | 3,029,423 | +0.40(+0.33%) |
Feb 09, 2015 | 122.37 | 122.89 | 121.21 | 121.42 | 1,374,202 | -0.61(-0.50%) |
Feb 06, 2015 | 126.19 | 126.57 | 121.16 | 122.02 | 3,752,332 | -5.09(-4.01%) |
Feb 05, 2015 | 126.46 | 127.29 | 125.67 | 127.11 | 1,687,252 | +0.87(+0.69%) |
Feb 04, 2015 | 125.16 | 126.89 | 124.15 | 126.24 | 2,743,764 | +1.09(+0.87%) |
Feb 03, 2015 | 125.19 | 125.19 | 123.22 | 125.16 | 3,387,684 | +0.42(+0.34%) |
Feb 02, 2015 | 124.50 | 124.83 | 121.98 | 124.73 | 2,585,144 | +0.47(+0.38%) |
Jan 30, 2015 | 126.64 | 127.36 | 124.07 | 124.26 | 3,490,738 | -3.81(-2.98%) |
Jan 29, 2015 | 127.08 | 128.26 | 126.93 | 128.08 | 2,007,063 | +0.78(+0.61%) |
Jan 28, 2015 | 128.73 | 129.05 | 127.29 | 127.29 | 2,579,409 | -0.73(-0.57%) |
Jan 27, 2015 | 127.84 | 128.65 | 127.41 | 128.03 | 1,586,992 | -0.30(-0.23%) |
Jan 26, 2015 | 126.74 | 128.40 | 126.45 | 128.33 | 1,551,169 | +1.28(+1.01%) |
Jan 23, 2015 | 127.99 | 128.17 | 126.67 | 127.04 | 1,990,574 | -0.58(-0.45%) |
Jan 22, 2015 | 125.73 | 127.89 | 125.05 | 127.62 | 2,290,206 | +2.38(+1.90%) |
Jan 21, 2015 | 124.52 | 125.44 | 123.87 | 125.24 | 1,918,186 | +0.37(+0.30%) |
Jan 20, 2015 | 125.91 | 126.26 | 124.50 | 124.87 | 2,993,378 | -0.73(-0.58%) |
Jan 16, 2015 | 125.36 | 125.74 | 124.08 | 125.60 | 2,565,289 | +0.46(+0.36%) |
Jan 15, 2015 | 124.24 | 125.36 | 123.89 | 125.14 | 2,348,600 | +0.90(+0.73%) |
Jan 14, 2015 | 122.51 | 124.49 | 122.17 | 124.24 | 2,751,312 | +1.09(+0.88%) |
Jan 13, 2015 | 123.10 | 123.87 | 122.55 | 123.15 | 2,186,767 | +0.08(+0.07%) |
Jan 12, 2015 | 123.15 | 123.62 | 122.66 | 123.07 | 1,811,688 | +0.12(+0.10%) |
Jan 09, 2015 | 121.95 | 123.02 | 121.48 | 122.95 | 2,516,577 | +1.28(+1.05%) |
Jan 08, 2015 | 122.10 | 122.40 | 120.93 | 121.67 | 2,623,398 | -0.17(-0.14%) |
Jan 07, 2015 | 120.06 | 121.95 | 119.34 | 121.85 | 3,418,717 | +2.20(+1.84%) |
Jan 06, 2015 | 117.09 | 120.27 | 116.91 | 119.64 | 4,661,329 | +3.24(+2.78%) |
Jan 05, 2015 | 116.06 | 116.79 | 114.98 | 116.40 | 2,024,975 | +0.47(+0.41%) |
Jan 02, 2015 | 114.56 | 116.07 | 114.45 | 115.93 | 1,965,331 | +2.02(+1.77%) |
Dec 31, 2014 | 116.46 | 113.91 | 113.91 | 113.91 | 1,775,556 | -2.15(-1.85%) |
Dec 30, 2014 | 116.34 | 116.86 | 115.78 | 116.06 | 1,123,430 | -0.60(-0.52%) |
Dec 29, 2014 | 115.62 | 116.90 | 115.52 | 116.66 | 1,542,027 | +1.18(+1.02%) |
Dec 26, 2014 | 115.95 | 116.61 | 115.45 | 115.48 | 1,019,036 | -0.31(-0.26%) |
Dec 24, 2014 | 116.72 | 115.79 | 115.79 | 115.79 | 1,620,639 | -0.76(-0.66%) |
Dec 23, 2014 | 117.36 | 117.70 | 116.03 | 116.56 | 1,573,316 | -0.70(-0.60%) |
Dec 22, 2014 | 115.73 | 117.39 | 115.26 | 117.25 | 1,990,606 | +2.46(+2.14%) |
Dec 19, 2014 | 116.13 | 116.31 | 114.80 | 114.80 | 4,421,174 | -1.21(-1.05%) |
Dec 18, 2014 | 115.27 | 116.03 | 114.47 | 116.01 | 2,063,230 | +1.56(+1.36%) |
Dec 17, 2014 | 112.59 | 114.65 | 112.25 | 114.45 | 2,168,615 | +2.40(+2.14%) |
Dec 16, 2014 | 112.67 | 113.48 | 111.52 | 112.06 | 2,187,447 | -0.73(-0.65%) |
Dec 15, 2014 | 113.21 | 113.70 | 112.11 | 112.79 | 2,348,027 | -0.08(-0.07%) |
Dec 12, 2014 | 113.63 | 114.84 | 112.86 | 112.86 | 2,551,206 | -1.51(-1.32%) |
Dec 11, 2014 | 114.63 | 114.95 | 113.85 | 114.38 | 2,483,862 | +0.09(+0.08%) |
Dec 10, 2014 | 113.94 | 114.58 | 113.50 | 114.28 | 1,926,969 | +0.30(+0.26%) |
Dec 09, 2014 | 113.20 | 114.25 | 113.00 | 113.98 | 1,714,104 | -0.39(-0.34%) |
Dec 08, 2014 | 113.35 | 114.58 | 113.35 | 114.38 | 2,053,258 | +1.27(+1.12%) |
Dec 05, 2014 | 113.40 | 113.40 | 112.15 | 113.11 | 2,146,788 | -0.76(-0.67%) |
Dec 04, 2014 | 113.71 | 114.09 | 112.77 | 113.87 | 1,482,650 | +0.28(+0.25%) |
Dec 03, 2014 | 113.77 | 114.00 | 113.15 | 113.59 | 1,640,446 | -0.16(-0.14%) |
Dec 02, 2014 | 113.00 | 113.87 | 112.21 | 113.75 | 2,408,471 | +0.92(+0.81%) |
Dec 01, 2014 | 112.83 | 114.21 | 112.67 | 112.83 | 2,653,499 | -0.26(-0.23%) |
Nov 28, 2014 | 113.50 | 114.73 | 112.76 | 113.09 | 1,321,752 | +0.07(+0.06%) |
Nov 26, 2014 | 112.27 | 113.02 | 113.02 | 113.02 | 1,712,246 | +1.05(+0.94%) |
Nov 25, 2014 | 111.70 | 112.39 | 111.65 | 111.97 | 3,029,330 | +0.27(+0.24%) |
Nov 24, 2014 | 111.47 | 112.61 | 111.47 | 111.70 | 2,736,229 | +0.08(+0.07%) |
Nov 21, 2014 | 112.59 | 112.78 | 111.49 | 111.62 | 3,320,671 | -0.26(-0.24%) |
Nov 20, 2014 | 110.36 | 111.90 | 109.84 | 111.88 | 3,129,923 | +1.56(+1.42%) |
Nov 19, 2014 | 112.83 | 112.96 | 109.69 | 110.32 | 3,308,212 | -1.76(-1.57%) |
Nov 18, 2014 | 111.88 | 112.34 | 111.34 | 112.08 | 1,293,126 | +0.44(+0.40%) |
Nov 17, 2014 | 111.41 | 111.93 | 111.22 | 111.64 | 1,270,731 | +0.28(+0.25%) |
Nov 14, 2014 | 112.05 | 112.40 | 110.92 | 111.36 | 1,659,237 | -0.96(-0.85%) |
Nov 13, 2014 | 111.54 | 112.42 | 111.48 | 112.31 | 1,885,015 | +0.78(+0.70%) |
Nov 12, 2014 | 112.90 | 112.98 | 111.01 | 111.54 | 2,301,968 | -0.62(-0.55%) |
Nov 11, 2014 | 112.77 | 113.34 | 111.71 | 112.16 | 1,974,909 | -1.03(-0.91%) |
Nov 10, 2014 | 111.23 | 113.22 | 111.00 | 113.19 | 2,230,856 | +1.76(+1.58%) |
Nov 07, 2014 | 112.28 | 112.28 | 111.32 | 111.43 | 2,213,398 | -0.40(-0.36%) |
Nov 06, 2014 | 112.82 | 113.09 | 111.64 | 111.83 | 1,948,254 | -0.97(-0.86%) |
Nov 05, 2014 | 114.11 | 114.28 | 112.28 | 112.80 | 2,159,405 | -0.86(-0.76%) |
Nov 04, 2014 | 113.02 | 113.95 | 112.43 | 113.66 | 3,950,286 | +0.38(+0.33%) |
Nov 03, 2014 | 111.65 | 113.40 | 111.38 | 113.28 | 3,982,153 | +1.99(+1.79%) |
Oct 31, 2014 | 110.95 | 111.54 | 109.85 | 111.29 | 2,552,232 | +1.44(+1.31%) |
Oct 30, 2014 | 108.99 | 109.85 | 108.59 | 109.85 | 1,621,590 | +0.56(+0.52%) |
Oct 29, 2014 | 109.66 | 110.19 | 108.54 | 109.28 | 2,673,562 | -0.65(-0.59%) |
Oct 28, 2014 | 108.49 | 109.93 | 108.13 | 109.93 | 2,894,477 | +1.76(+1.62%) |
Oct 27, 2014 | 107.36 | 107.34 | 107.34 | 108.17 | 1,761,585 | +0.83(+0.77%) |
Oct 24, 2014 | 107.31 | 108.02 | 106.73 | 107.34 | 2,136,681 | +0.26(+0.24%) |
Oct 23, 2014 | 107.01 | 107.36 | 106.20 | 107.08 | 2,286,071 | +0.62(+0.58%) |
Oct 22, 2014 | 107.02 | 108.00 | 106.36 | 106.46 | 1,903,368 | -0.37(-0.34%) |
Oct 21, 2014 | 105.80 | 106.83 | 105.63 | 106.83 | 2,255,573 | +1.04(+0.99%) |
Oct 20, 2014 | 104.74 | 105.83 | 104.41 | 105.79 | 1,691,420 | +1.20(+1.15%) |
Oct 17, 2014 | 103.66 | 104.74 | 102.96 | 104.59 | 3,015,192 | +1.34(+1.29%) |
Oct 16, 2014 | 102.31 | 103.63 | 101.92 | 103.25 | 3,159,622 | +0.19(+0.19%) |
Oct 15, 2014 | 105.07 | 105.07 | 102.84 | 103.06 | 5,943,748 | -2.31(-2.19%) |
Oct 14, 2014 | 104.44 | 106.03 | 104.00 | 105.37 | 2,696,608 | +1.37(+1.32%) |
Oct 13, 2014 | 104.58 | 105.43 | 103.95 | 104.00 | 2,270,402 | -0.60(-0.57%) |
Oct 10, 2014 | 105.31 | 106.23 | 104.58 | 104.59 | 2,091,179 | -0.14(-0.14%) |
Oct 09, 2014 | 104.45 | 105.97 | 104.24 | 104.74 | 3,237,947 | +0.35(+0.34%) |
Oct 08, 2014 | 102.33 | 104.43 | 102.15 | 104.38 | 2,391,204 | +2.30(+2.26%) |
Oct 07, 2014 | 102.59 | 103.04 | 102.05 | 102.08 | 1,447,678 | -1.07(-1.04%) |
Oct 06, 2014 | 103.05 | 103.81 | 102.71 | 103.15 | 1,373,493 | +0.18(+0.17%) |
Oct 03, 2014 | 102.25 | 103.06 | 101.86 | 102.97 | 1,583,836 | +0.82(+0.80%) |
Oct 02, 2014 | 102.28 | 102.83 | 101.48 | 102.15 | 1,933,409 | -0.26(-0.25%) |
Oct 01, 2014 | 102.02 | 103.04 | 101.77 | 102.41 | 2,263,497 | +0.31(+0.30%) |
Sep 30, 2014 | 102.28 | 102.56 | 101.32 | 102.10 | 2,326,767 | +0.00(+0.00%) |
Sep 29, 2014 | 101.77 | 102.13 | 100.91 | 102.10 | 1,379,728 | -0.15(-0.15%) |
Sep 26, 2014 | 101.15 | 102.51 | 100.87 | 102.25 | 1,483,095 | +1.21(+1.20%) |
Sep 25, 2014 | 101.56 | 102.00 | 100.91 | 101.04 | 1,853,189 | -0.55(-0.54%) |
Sep 24, 2014 | 101.91 | 103.05 | 101.46 | 101.59 | 2,571,939 | -0.46(-0.45%) |
Sep 23, 2014 | 102.62 | 103.20 | 102.05 | 102.05 | 2,117,099 | -0.50(-0.48%) |
Sep 22, 2014 | 102.93 | 103.08 | 102.24 | 102.55 | 2,035,301 | -0.37(-0.36%) |
Sep 19, 2014 | 103.39 | 103.65 | 102.82 | 102.92 | 3,867,544 | -0.17(-0.17%) |
Sep 18, 2014 | 104.43 | 104.43 | 102.69 | 103.10 | 2,635,289 | -0.93(-0.89%) |
Sep 17, 2014 | 103.39 | 105.06 | 103.39 | 104.02 | 1,823,406 | +0.18(+0.17%) |
Sep 16, 2014 | 103.05 | 104.50 | 102.74 | 103.84 | 2,239,769 | +1.04(+1.01%) |
Sep 15, 2014 | 102.79 | 103.14 | 102.12 | 102.80 | 2,477,073 | +0.03(+0.02%) |
Sep 12, 2014 | 105.25 | 105.28 | 101.97 | 102.77 | 4,540,531 | -2.75(-2.60%) |
Sep 11, 2014 | 105.75 | 106.18 | 105.15 | 105.52 | 1,921,971 | -0.32(-0.30%) |
Sep 10, 2014 | 106.88 | 107.29 | 105.60 | 105.84 | 2,204,425 | -1.25(-1.17%) |
Sep 09, 2014 | 106.84 | 107.41 | 106.58 | 107.08 | 1,754,464 | +0.03(+0.03%) |
Sep 08, 2014 | 107.34 | 107.57 | 106.89 | 107.05 | 1,413,196 | -0.49(-0.46%) |
Sep 05, 2014 | 106.07 | 107.59 | 105.75 | 107.54 | 2,270,578 | +1.79(+1.69%) |
Sep 04, 2014 | 106.04 | 106.85 | 105.48 | 105.75 | 1,716,540 | -0.30(-0.29%) |
Sep 03, 2014 | 105.90 | 106.94 | 105.37 | 106.06 | 1,336,399 | +0.42(+0.39%) |
Sep 02, 2014 | 105.95 | 106.03 | 105.34 | 105.64 | 1,514,975 | +0.06(+0.05%) |
Aug 29, 2014 | 105.32 | 105.59 | 105.59 | 105.59 | 2,643,030 | +0.65(+0.62%) |
Aug 28, 2014 | 105.00 | 105.36 | 104.73 | 104.94 | 1,168,569 | -0.33(-0.31%) |
Aug 27, 2014 | 105.10 | 105.42 | 104.79 | 105.26 | 1,029,815 | +0.16(+0.15%) |
Aug 26, 2014 | 104.87 | 105.74 | 104.67 | 105.10 | 1,318,322 | +0.02(+0.02%) |
Aug 25, 2014 | 105.51 | 105.74 | 104.82 | 105.08 | 1,520,057 | -0.13(-0.12%) |
Aug 22, 2014 | 105.69 | 106.10 | 105.11 | 105.21 | 1,791,396 | -0.65(-0.61%) |
Aug 21, 2014 | 106.17 | 106.49 | 105.75 | 105.85 | 1,393,157 | -0.04(-0.03%) |
Aug 20, 2014 | 105.44 | 106.19 | 104.95 | 105.89 | 1,278,540 | +0.40(+0.38%) |
Aug 19, 2014 | 105.69 | 105.79 | 105.14 | 105.49 | 1,607,536 | -0.23(-0.22%) |
Aug 18, 2014 | 105.00 | 105.83 | 104.94 | 105.72 | 1,642,911 | +0.86(+0.82%) |
Aug 15, 2014 | 105.00 | 105.20 | 104.23 | 104.85 | 3,696,370 | +0.37(+0.36%) |
Aug 14, 2014 | 105.03 | 105.12 | 103.94 | 104.48 | 1,914,998 | -0.17(-0.16%) |
Aug 13, 2014 | 103.36 | 104.64 | 103.79 | 104.65 | 2,344,511 | +1.67(+1.62%) |
Aug 12, 2014 | 103.55 | 103.67 | 102.97 | 102.98 | 2,030,080 | -0.56(-0.54%) |
Aug 11, 2014 | 102.67 | 103.75 | 102.47 | 103.54 | 1,781,770 | +1.09(+1.06%) |
Aug 08, 2014 | 102.42 | 102.74 | 101.75 | 102.45 | 2,643,210 | +0.62(+0.61%) |
Aug 07, 2014 | 102.02 | 102.75 | 101.68 | 101.83 | 2,793,604 | -0.02(-0.02%) |
Aug 06, 2014 | 102.30 | 102.76 | 101.77 | 101.85 | 2,547,183 | -0.65(-0.64%) |
Aug 05, 2014 | 103.64 | 103.69 | 102.27 | 102.50 | 2,337,842 | -1.24(-1.20%) |
Aug 04, 2014 | 103.60 | 104.09 | 102.94 | 103.75 | 1,975,974 | +0.44(+0.42%) |
Aug 01, 2014 | 102.36 | 104.35 | 102.17 | 103.31 | 2,318,362 | -0.32(-0.31%) |
Jul 31, 2014 | 104.28 | 104.72 | 103.59 | 103.63 | 2,032,859 | -1.21(-1.16%) |
Jul 30, 2014 | 104.80 | 105.37 | 104.13 | 104.85 | 1,975,800 | +0.04(+0.04%) |
Jul 29, 2014 | 104.88 | 105.37 | 104.52 | 104.81 | 1,590,372 | -0.23(-0.22%) |
Jul 28, 2014 | 104.13 | 105.36 | 104.02 | 105.04 | 1,331,656 | +0.92(+0.89%) |
Jul 25, 2014 | 105.17 | 105.43 | 103.85 | 104.11 | 1,851,578 | -1.44(-1.37%) |
Jul 24, 2014 | 105.29 | 105.56 | 104.30 | 105.56 | 2,401,147 | +0.55(+0.52%) |
Jul 23, 2014 | 105.58 | 106.42 | 103.97 | 105.01 | 3,039,569 | -0.56(-0.53%) |
Jul 22, 2014 | 104.77 | 105.99 | 104.77 | 105.57 | 2,419,950 | +0.57(+0.54%) |
Jul 21, 2014 | 105.24 | 105.24 | 104.51 | 105.00 | 1,483,278 | -0.38(-0.36%) |
Jul 18, 2014 | 104.93 | 105.53 | 104.55 | 105.38 | 1,406,644 | +0.88(+0.84%) |
Jul 17, 2014 | 104.86 | 105.32 | 104.40 | 104.51 | 1,109,005 | -0.77(-0.73%) |
Jul 16, 2014 | 104.90 | 105.35 | 104.51 | 105.28 | 2,051,987 | +0.36(+0.35%) |
Jul 15, 2014 | 104.41 | 104.99 | 104.03 | 104.91 | 1,883,295 | +0.53(+0.51%) |
Jul 14, 2014 | 104.19 | 104.50 | 103.76 | 104.38 | 1,593,909 | +0.26(+0.25%) |
Jul 11, 2014 | 103.50 | 104.18 | 103.24 | 104.12 | 1,359,475 | +0.47(+0.46%) |
Jul 10, 2014 | 102.61 | 104.21 | 102.61 | 103.65 | 1,666,456 | +0.34(+0.33%) |
Jul 09, 2014 | 102.26 | 103.44 | 101.71 | 103.31 | 2,207,279 | +0.59(+0.57%) |
Jul 08, 2014 | 102.25 | 103.32 | 102.20 | 102.72 | 1,920,388 | +0.14(+0.14%) |
Jul 07, 2014 | 102.36 | 102.78 | 102.16 | 102.58 | 2,149,994 | +0.22(+0.21%) |
Jul 03, 2014 | 102.70 | 102.36 | 102.36 | 102.36 | 1,349,322 | -0.38(-0.37%) |
Jul 02, 2014 | 102.71 | 102.84 | 101.94 | 102.74 | 1,460,950 | -0.09(-0.08%) |
Jul 01, 2014 | 102.82 | 103.21 | 101.86 | 102.83 | 1,774,085 | +0.37(+0.36%) |
Jun 30, 2014 | 102.87 | 102.90 | 102.00 | 102.45 | 2,025,993 | -0.48(-0.47%) |
Jun 27, 2014 | 101.80 | 103.08 | 101.72 | 102.94 | 2,809,611 | +0.78(+0.77%) |
Jun 26, 2014 | 102.53 | 102.57 | 101.74 | 102.15 | 1,855,311 | -0.15(-0.15%) |
Jun 25, 2014 | 102.14 | 102.72 | 102.04 | 102.31 | 1,730,199 | -0.20(-0.20%) |
Jun 24, 2014 | 102.44 | 102.89 | 102.07 | 102.51 | 2,236,989 | -0.18(-0.17%) |
Jun 23, 2014 | 103.00 | 103.55 | 102.49 | 102.69 | 1,919,698 | -0.48(-0.46%) |
Jun 20, 2014 | 103.50 | 103.50 | 102.21 | 103.16 | 3,871,679 | +0.10(+0.10%) |
Jun 19, 2014 | 102.36 | 103.10 | 101.70 | 103.06 | 2,283,424 | +0.47(+0.46%) |
Jun 18, 2014 | 101.27 | 102.70 | 100.73 | 102.59 | 2,237,643 | +1.05(+1.04%) |
Jun 17, 2014 | 100.62 | 101.54 | 100.27 | 101.54 | 2,330,612 | +0.79(+0.78%) |
Jun 16, 2014 | 101.05 | 101.56 | 100.51 | 100.75 | 1,785,741 | -0.39(-0.38%) |
Jun 13, 2014 | 101.03 | 101.31 | 100.16 | 101.14 | 2,546,562 | +0.15(+0.15%) |
Jun 12, 2014 | 101.49 | 101.55 | 100.61 | 100.98 | 2,117,361 | -0.49(-0.49%) |
Jun 11, 2014 | 102.08 | 102.41 | 101.11 | 101.48 | 2,065,654 | -0.61(-0.60%) |
Jun 10, 2014 | 102.72 | 103.10 | 101.88 | 102.09 | 2,880,594 | -2.46(-2.36%) |
Jun 06, 2014 | 104.90 | 104.96 | 104.13 | 104.55 | 2,481,582 | -0.10(-0.09%) |
Jun 05, 2014 | 102.65 | 104.74 | 102.37 | 104.65 | 2,516,523 | +1.89(+1.84%) |
Jun 04, 2014 | 102.16 | 102.90 | 101.70 | 102.76 | 2,195,574 | +0.55(+0.54%) |
Jun 03, 2014 | 102.84 | 102.84 | 102.06 | 102.20 | 1,741,042 | -0.57(-0.56%) |
Jun 02, 2014 | 102.49 | 102.86 | 102.25 | 102.78 | 2,578,996 | +0.21(+0.20%) |
May 30, 2014 | 101.62 | 102.68 | 101.08 | 102.57 | 3,208,117 | +0.72(+0.71%) |
May 29, 2014 | 102.15 | 102.22 | 101.28 | 101.84 | 1,930,843 | -0.14(-0.14%) |
May 28, 2014 | 102.15 | 102.36 | 101.15 | 101.98 | 2,387,257 | -0.35(-0.34%) |
May 27, 2014 | 101.87 | 102.37 | 101.29 | 102.34 | 2,480,684 | +0.75(+0.74%) |
May 23, 2014 | 101.20 | 101.59 | 101.59 | 101.59 | 1,377,397 | +0.31(+0.30%) |
May 22, 2014 | 101.17 | 101.58 | 100.87 | 101.28 | 770,167 | +0.19(+0.19%) |
May 21, 2014 | 102.30 | 102.50 | 101.07 | 101.09 | 1,697,884 | -0.54(-0.53%) |
May 20, 2014 | 101.73 | 102.08 | 101.26 | 101.63 | 1,541,578 | -0.10(-0.10%) |
May 19, 2014 | 101.81 | 102.69 | 101.21 | 101.73 | 1,685,644 | -0.36(-0.35%) |
May 16, 2014 | 101.14 | 102.09 | 100.92 | 102.09 | 1,990,272 | +0.73(+0.72%) |
May 15, 2014 | 100.89 | 101.47 | 100.44 | 101.37 | 2,843,817 | +0.35(+0.35%) |
May 14, 2014 | 100.61 | 101.21 | 100.44 | 101.02 | 2,442,928 | +0.57(+0.57%) |
May 13, 2014 | 101.52 | 102.01 | 100.27 | 100.45 | 2,656,798 | -0.84(-0.83%) |
May 12, 2014 | 101.33 | 101.59 | 100.99 | 101.29 | 1,589,294 | +0.23(+0.23%) |
May 09, 2014 | 101.08 | 101.80 | 100.46 | 101.06 | 1,623,891 | -0.23(-0.23%) |
May 08, 2014 | 101.22 | 101.65 | 100.97 | 101.29 | 2,164,142 | +0.18(+0.18%) |
May 07, 2014 | 100.46 | 101.22 | 100.11 | 101.10 | 2,573,121 | +1.34(+1.34%) |
May 06, 2014 | 99.65 | 99.95 | 99.22 | 99.76 | 1,280,471 | -0.37(-0.37%) |
May 05, 2014 | 99.04 | 100.14 | 98.96 | 100.14 | 1,425,949 | +0.56(+0.57%) |
May 02, 2014 | 99.61 | 100.38 | 98.94 | 99.57 | 2,251,188 | -0.33(-0.33%) |