Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.85 | 103.85 | 101.98 | 102.44 | 2,589,088 | -1.56(-1.50%) |
May 28, 2015 | 104.84 | 104.98 | 103.14 | 104.00 | 1,356,160 | -0.92(-0.88%) |
May 27, 2015 | 104.28 | 105.05 | 103.56 | 104.92 | 1,138,420 | +0.61(+0.59%) |
May 26, 2015 | 105.83 | 105.90 | 104.07 | 104.31 | 1,207,440 | -1.79(-1.69%) |
May 22, 2015 | 106.47 | 106.10 | 106.10 | 106.10 | 1,103,231 | -0.35(-0.33%) |
May 21, 2015 | 104.44 | 106.61 | 104.41 | 106.45 | 2,489,955 | +2.08(+1.99%) |
May 20, 2015 | 103.89 | 104.67 | 103.45 | 104.38 | 1,073,226 | +0.51(+0.49%) |
May 19, 2015 | 104.30 | 104.51 | 103.00 | 103.87 | 974,305 | -0.51(-0.49%) |
May 18, 2015 | 103.84 | 104.56 | 102.84 | 104.38 | 1,215,230 | +0.32(+0.31%) |
May 15, 2015 | 105.87 | 106.11 | 103.46 | 104.05 | 1,336,497 | -1.92(-1.81%) |
May 14, 2015 | 105.78 | 106.09 | 105.21 | 105.97 | 1,027,426 | +1.21(+1.15%) |
May 13, 2015 | 103.67 | 105.30 | 103.47 | 104.77 | 1,304,400 | +1.32(+1.27%) |
May 12, 2015 | 103.56 | 103.82 | 102.81 | 103.45 | 1,017,617 | -0.57(-0.55%) |
May 11, 2015 | 103.66 | 104.62 | 103.57 | 104.02 | 1,199,326 | +0.68(+0.66%) |
May 08, 2015 | 104.12 | 104.61 | 103.11 | 103.34 | 1,515,238 | +0.45(+0.44%) |
May 07, 2015 | 102.94 | 103.30 | 102.36 | 102.89 | 1,208,293 | -0.08(-0.08%) |
May 06, 2015 | 103.47 | 103.71 | 102.38 | 102.97 | 1,795,313 | -0.45(-0.44%) |
May 05, 2015 | 103.22 | 105.01 | 102.91 | 103.42 | 3,326,301 | +0.50(+0.49%) |
May 04, 2015 | 102.36 | 103.22 | 102.10 | 102.92 | 1,476,008 | +0.79(+0.77%) |
May 01, 2015 | 101.62 | 102.72 | 101.08 | 102.14 | 1,546,721 | +1.13(+1.12%) |
Apr 30, 2015 | 100.68 | 101.27 | 100.22 | 101.00 | 2,046,362 | -0.27(-0.27%) |
Apr 29, 2015 | 99.87 | 102.27 | 99.03 | 101.27 | 2,657,127 | -0.51(-0.50%) |
Apr 28, 2015 | 100.70 | 102.21 | 99.03 | 101.78 | 4,950,332 | -3.90(-3.69%) |
Apr 27, 2015 | 103.86 | 105.76 | 103.72 | 105.68 | 2,059,313 | +2.03(+1.96%) |
Apr 24, 2015 | 104.15 | 104.30 | 103.19 | 103.65 | 988,325 | -0.80(-0.76%) |
Apr 23, 2015 | 104.56 | 105.08 | 103.58 | 104.45 | 1,379,005 | -0.03(-0.03%) |
Apr 22, 2015 | 103.36 | 104.57 | 102.54 | 104.48 | 1,722,405 | +1.12(+1.09%) |
Apr 21, 2015 | 103.91 | 104.17 | 102.78 | 103.36 | 1,158,542 | -0.58(-0.56%) |
Apr 20, 2015 | 103.58 | 104.45 | 103.28 | 103.94 | 1,537,182 | +1.15(+1.12%) |
Apr 17, 2015 | 103.44 | 103.44 | 102.67 | 102.79 | 2,183,604 | -1.56(-1.50%) |
Apr 16, 2015 | 103.99 | 104.67 | 103.48 | 104.35 | 1,712,472 | -0.15(-0.15%) |
Apr 15, 2015 | 102.85 | 104.80 | 102.85 | 104.51 | 1,312,562 | +1.96(+1.92%) |
Apr 14, 2015 | 101.92 | 102.86 | 101.34 | 102.54 | 1,057,852 | +0.58(+0.56%) |
Apr 13, 2015 | 101.97 | 102.49 | 101.35 | 101.97 | 740,105 | -0.02(-0.02%) |
Apr 10, 2015 | 101.46 | 102.25 | 100.54 | 101.99 | 937,077 | +0.64(+0.63%) |
Apr 09, 2015 | 101.16 | 101.68 | 99.95 | 101.35 | 1,130,487 | +0.05(+0.05%) |
Apr 08, 2015 | 100.90 | 101.55 | 99.96 | 101.30 | 1,534,074 | -0.19(-0.19%) |
Apr 07, 2015 | 102.58 | 102.81 | 101.38 | 101.49 | 1,056,326 | -1.29(-1.25%) |
Apr 06, 2015 | 99.46 | 103.70 | 99.39 | 102.78 | 1,706,210 | +2.93(+2.93%) |
Apr 02, 2015 | 100.11 | 99.85 | 99.85 | 99.85 | 1,246,502 | -0.35(-0.35%) |
Apr 01, 2015 | 100.22 | 101.13 | 98.93 | 100.20 | 1,260,420 | -0.31(-0.31%) |
Mar 31, 2015 | 100.44 | 100.82 | 99.43 | 100.51 | 1,345,778 | -0.45(-0.44%) |
Mar 30, 2015 | 100.78 | 101.32 | 100.28 | 100.96 | 1,189,802 | +0.98(+0.98%) |
Mar 27, 2015 | 99.87 | 100.05 | 98.96 | 99.98 | 860,256 | +0.67(+0.67%) |
Mar 26, 2015 | 98.46 | 99.68 | 98.10 | 99.31 | 1,544,404 | +0.31(+0.32%) |
Mar 25, 2015 | 101.50 | 101.92 | 98.93 | 99.00 | 1,853,933 | -2.15(-2.12%) |
Mar 24, 2015 | 100.79 | 101.59 | 100.07 | 101.15 | 1,207,417 | +0.41(+0.41%) |
Mar 23, 2015 | 102.26 | 102.27 | 100.48 | 100.73 | 1,512,217 | -0.96(-0.95%) |
Mar 20, 2015 | 101.33 | 102.39 | 100.84 | 101.70 | 3,001,877 | +0.52(+0.51%) |
Mar 19, 2015 | 102.20 | 102.33 | 100.56 | 101.18 | 1,068,655 | -1.75(-1.70%) |
Mar 18, 2015 | 100.56 | 103.11 | 99.41 | 102.93 | 1,971,572 | +1.87(+1.85%) |
Mar 17, 2015 | 100.70 | 101.14 | 99.82 | 101.06 | 1,346,585 | -0.52(-0.51%) |
Mar 16, 2015 | 100.06 | 101.66 | 99.85 | 101.58 | 1,264,181 | +1.96(+1.97%) |
Mar 13, 2015 | 99.86 | 99.86 | 98.90 | 99.62 | 1,484,007 | -0.58(-0.58%) |
Mar 12, 2015 | 100.08 | 100.39 | 98.90 | 100.20 | 1,603,565 | +0.65(+0.65%) |
Mar 11, 2015 | 99.25 | 99.73 | 98.04 | 99.55 | 1,969,783 | +0.67(+0.68%) |
Mar 10, 2015 | 98.97 | 99.53 | 98.33 | 98.88 | 1,224,026 | -1.32(-1.32%) |
Mar 09, 2015 | 99.98 | 100.33 | 99.44 | 100.20 | 2,158,948 | +0.12(+0.12%) |
Mar 06, 2015 | 102.18 | 102.57 | 99.78 | 100.08 | 2,442,553 | -3.34(-3.23%) |
Mar 05, 2015 | 102.97 | 103.43 | 102.10 | 103.42 | 1,304,238 | +0.63(+0.61%) |
Mar 04, 2015 | 103.73 | 104.40 | 102.09 | 102.80 | 1,560,795 | -1.60(-1.53%) |
Mar 03, 2015 | 105.50 | 106.57 | 104.07 | 104.40 | 1,001,285 | -0.34(-0.32%) |
Mar 02, 2015 | 103.82 | 105.12 | 102.91 | 104.73 | 1,452,045 | +0.91(+0.88%) |
Feb 27, 2015 | 104.02 | 104.47 | 102.45 | 103.82 | 1,553,981 | -0.44(-0.42%) |
Feb 26, 2015 | 104.33 | 104.85 | 103.69 | 104.26 | 1,200,140 | -0.20(-0.19%) |
Feb 25, 2015 | 104.21 | 104.90 | 103.65 | 104.46 | 880,677 | -0.08(-0.07%) |
Feb 24, 2015 | 103.86 | 104.83 | 103.78 | 104.53 | 1,537,760 | +0.33(+0.32%) |
Feb 23, 2015 | 104.41 | 104.66 | 103.42 | 104.20 | 806,493 | -0.47(-0.44%) |
Feb 20, 2015 | 103.98 | 104.74 | 103.16 | 104.67 | 1,092,804 | +0.37(+0.36%) |
Feb 19, 2015 | 103.29 | 104.41 | 103.07 | 104.30 | 1,072,651 | +0.34(+0.33%) |
Feb 18, 2015 | 104.17 | 104.68 | 103.38 | 103.96 | 1,022,190 | -0.30(-0.28%) |
Feb 17, 2015 | 104.90 | 105.19 | 103.53 | 104.25 | 918,653 | -0.73(-0.69%) |
Feb 13, 2015 | 103.34 | 104.98 | 104.98 | 104.98 | 1,568,290 | +1.89(+1.83%) |
Feb 12, 2015 | 102.56 | 103.39 | 102.16 | 103.09 | 1,265,193 | +1.24(+1.21%) |
Feb 11, 2015 | 102.56 | 102.71 | 100.70 | 101.86 | 1,654,015 | -0.80(-0.77%) |
Feb 10, 2015 | 102.85 | 102.92 | 101.50 | 102.65 | 1,537,812 | +0.40(+0.39%) |
Feb 09, 2015 | 101.67 | 102.82 | 101.32 | 102.26 | 1,499,233 | +0.22(+0.22%) |
Feb 06, 2015 | 101.60 | 102.55 | 101.44 | 102.04 | 1,864,798 | +0.75(+0.74%) |
Feb 05, 2015 | 101.01 | 102.02 | 100.36 | 101.29 | 1,000,286 | +0.51(+0.51%) |
Feb 04, 2015 | 101.64 | 101.89 | 100.28 | 100.78 | 1,300,688 | -1.29(-1.26%) |
Feb 03, 2015 | 101.46 | 102.19 | 101.15 | 102.07 | 1,300,165 | +1.36(+1.35%) |
Feb 02, 2015 | 98.87 | 100.73 | 97.90 | 100.71 | 1,925,467 | +2.68(+2.73%) |
Jan 30, 2015 | 98.92 | 98.92 | 97.87 | 98.03 | 1,564,300 | -1.80(-1.80%) |
Jan 29, 2015 | 98.67 | 99.90 | 97.69 | 99.83 | 1,397,109 | +1.29(+1.31%) |
Jan 28, 2015 | 102.09 | 102.09 | 98.02 | 98.55 | 3,512,945 | -3.60(-3.53%) |
Jan 27, 2015 | 103.10 | 104.03 | 100.31 | 102.15 | 3,770,712 | -1.19(-1.15%) |
Jan 26, 2015 | 102.89 | 103.45 | 101.81 | 103.34 | 2,627,241 | +0.67(+0.65%) |
Jan 23, 2015 | 103.24 | 103.90 | 102.57 | 102.67 | 1,528,542 | -0.86(-0.83%) |
Jan 22, 2015 | 103.29 | 103.82 | 102.05 | 103.53 | 2,195,081 | +0.74(+0.72%) |
Jan 21, 2015 | 101.59 | 103.03 | 101.16 | 102.79 | 1,341,704 | +0.83(+0.82%) |
Jan 20, 2015 | 101.20 | 102.40 | 100.33 | 101.96 | 1,450,003 | +0.94(+0.93%) |
Jan 16, 2015 | 100.80 | 101.14 | 99.23 | 101.01 | 2,633,296 | +0.06(+0.06%) |
Jan 15, 2015 | 103.01 | 103.83 | 100.90 | 100.95 | 1,637,151 | -2.05(-1.99%) |
Jan 14, 2015 | 102.83 | 103.53 | 101.91 | 103.01 | 1,725,863 | -1.52(-1.45%) |
Jan 13, 2015 | 106.81 | 107.99 | 103.08 | 104.52 | 1,879,883 | -1.36(-1.29%) |
Jan 12, 2015 | 105.95 | 106.74 | 105.12 | 105.89 | 3,312,377 | -0.05(-0.05%) |
Jan 09, 2015 | 106.95 | 106.95 | 105.16 | 105.94 | 2,458,438 | -0.66(-0.62%) |
Jan 08, 2015 | 105.07 | 106.62 | 104.36 | 106.60 | 1,391,207 | +3.27(+3.16%) |
Jan 07, 2015 | 103.54 | 104.36 | 102.86 | 103.34 | 1,555,210 | +0.80(+0.78%) |
Jan 06, 2015 | 104.03 | 104.83 | 102.02 | 102.54 | 2,092,109 | -1.52(-1.46%) |
Jan 05, 2015 | 105.20 | 106.25 | 103.71 | 104.06 | 1,938,185 | -4.66(-4.29%) |
Jan 02, 2015 | 108.79 | 109.04 | 107.28 | 108.72 | 940,228 | +0.18(+0.16%) |
Dec 31, 2014 | 110.15 | 108.55 | 108.55 | 108.55 | 1,269,931 | -1.15(-1.05%) |
Dec 30, 2014 | 109.75 | 110.35 | 109.32 | 109.70 | 1,038,964 | -0.42(-0.38%) |
Dec 29, 2014 | 109.70 | 110.65 | 109.44 | 110.12 | 753,851 | +0.02(+0.02%) |
Dec 26, 2014 | 110.41 | 111.18 | 110.05 | 110.10 | 429,611 | -0.05(-0.05%) |
Dec 24, 2014 | 110.46 | 110.15 | 110.15 | 110.15 | 593,506 | -0.18(-0.16%) |
Dec 23, 2014 | 109.48 | 111.07 | 109.37 | 110.32 | 844,581 | +1.18(+1.08%) |
Dec 22, 2014 | 108.39 | 109.31 | 107.84 | 109.14 | 974,269 | +1.17(+1.08%) |
Dec 19, 2014 | 106.93 | 108.50 | 106.49 | 107.97 | 2,209,977 | +1.35(+1.26%) |
Dec 18, 2014 | 105.88 | 106.64 | 104.08 | 106.63 | 2,442,687 | +2.66(+2.56%) |
Dec 17, 2014 | 102.02 | 104.25 | 101.47 | 103.97 | 2,595,112 | +1.84(+1.80%) |
Dec 16, 2014 | 102.25 | 104.23 | 102.13 | 102.13 | 1,876,201 | -0.50(-0.48%) |
Dec 15, 2014 | 104.24 | 104.69 | 102.18 | 102.63 | 1,522,973 | -0.98(-0.94%) |
Dec 12, 2014 | 104.90 | 105.95 | 103.59 | 103.61 | 1,259,547 | -2.53(-2.38%) |
Dec 11, 2014 | 105.65 | 107.55 | 105.52 | 106.13 | 1,195,251 | +0.72(+0.68%) |
Dec 10, 2014 | 107.54 | 107.68 | 105.20 | 105.42 | 1,260,626 | -2.79(-2.57%) |
Dec 09, 2014 | 106.37 | 108.30 | 106.07 | 108.20 | 1,104,183 | +0.70(+0.65%) |
Dec 08, 2014 | 109.35 | 109.91 | 107.02 | 107.50 | 1,328,901 | -1.89(-1.72%) |
Dec 05, 2014 | 109.35 | 110.20 | 108.99 | 109.39 | 1,154,435 | +0.15(+0.14%) |
Dec 04, 2014 | 109.89 | 110.27 | 109.22 | 109.24 | 1,418,974 | -1.45(-1.31%) |
Dec 03, 2014 | 108.75 | 110.93 | 108.73 | 110.69 | 1,149,831 | +2.39(+2.21%) |
Dec 02, 2014 | 106.43 | 108.65 | 106.43 | 108.30 | 1,271,270 | +0.83(+0.78%) |
Dec 01, 2014 | 108.75 | 109.11 | 107.04 | 107.46 | 1,659,661 | -1.15(-1.06%) |
Nov 28, 2014 | 110.54 | 110.56 | 107.97 | 108.61 | 1,118,528 | -2.24(-2.02%) |
Nov 26, 2014 | 111.33 | 110.85 | 110.85 | 110.85 | 955,121 | -0.92(-0.82%) |
Nov 25, 2014 | 111.84 | 112.30 | 110.70 | 111.77 | 1,579,833 | +0.13(+0.11%) |
Nov 24, 2014 | 111.48 | 111.85 | 110.81 | 111.64 | 1,022,222 | +0.66(+0.60%) |
Nov 21, 2014 | 110.45 | 112.16 | 109.99 | 110.98 | 2,070,404 | +1.19(+1.08%) |
Nov 20, 2014 | 107.95 | 109.95 | 107.86 | 109.79 | 1,304,123 | +1.00(+0.92%) |
Nov 19, 2014 | 109.52 | 109.52 | 108.17 | 108.79 | 2,291,948 | -1.04(-0.94%) |
Nov 18, 2014 | 108.46 | 110.16 | 108.11 | 109.83 | 1,755,593 | +1.56(+1.44%) |
Nov 17, 2014 | 107.57 | 108.59 | 107.57 | 108.27 | 1,390,520 | +0.15(+0.14%) |
Nov 14, 2014 | 106.69 | 108.19 | 106.69 | 108.12 | 1,029,946 | +1.24(+1.16%) |
Nov 13, 2014 | 108.24 | 108.64 | 106.67 | 106.88 | 1,508,491 | -1.35(-1.24%) |
Nov 12, 2014 | 107.44 | 108.81 | 107.30 | 108.23 | 1,038,157 | +0.41(+0.38%) |
Nov 11, 2014 | 107.99 | 108.59 | 107.40 | 107.81 | 895,463 | -0.29(-0.27%) |
Nov 10, 2014 | 108.14 | 108.63 | 107.70 | 108.11 | 859,645 | -0.06(-0.05%) |
Nov 07, 2014 | 107.70 | 108.34 | 107.33 | 108.17 | 1,694,433 | +0.45(+0.42%) |
Nov 06, 2014 | 107.60 | 108.33 | 107.33 | 107.71 | 1,712,314 | +0.68(+0.64%) |
Nov 05, 2014 | 106.19 | 107.10 | 105.62 | 107.03 | 1,073,637 | +1.17(+1.11%) |
Nov 04, 2014 | 106.18 | 106.37 | 104.99 | 105.86 | 1,273,826 | -0.33(-0.31%) |
Nov 03, 2014 | 106.73 | 106.96 | 105.35 | 106.19 | 1,479,254 | -0.22(-0.20%) |
Oct 31, 2014 | 105.87 | 106.87 | 105.47 | 106.40 | 2,294,868 | +1.98(+1.89%) |
Oct 30, 2014 | 102.97 | 104.88 | 102.91 | 104.43 | 1,421,181 | +0.59(+0.56%) |
Oct 29, 2014 | 102.96 | 104.02 | 101.90 | 103.84 | 1,763,581 | +0.85(+0.83%) |
Oct 28, 2014 | 102.90 | 105.58 | 101.65 | 102.99 | 2,753,585 | +4.78(+4.87%) |
Oct 27, 2014 | 97.52 | 98.53 | 97.64 | 98.20 | 2,156,651 | +0.56(+0.57%) |
Oct 24, 2014 | 97.38 | 97.87 | 96.49 | 97.64 | 1,531,966 | +0.15(+0.15%) |
Oct 23, 2014 | 99.28 | 100.39 | 96.96 | 97.49 | 3,234,723 | +6.07(+6.64%) |
Oct 22, 2014 | 93.04 | 93.49 | 91.28 | 91.42 | 1,796,617 | -1.80(-1.93%) |
Oct 21, 2014 | 90.68 | 93.40 | 90.37 | 93.22 | 1,472,311 | +3.74(+4.17%) |
Oct 20, 2014 | 87.55 | 89.63 | 87.33 | 89.48 | 1,805,108 | +2.02(+2.31%) |
Oct 17, 2014 | 89.04 | 90.87 | 87.47 | 87.47 | 2,167,391 | -0.57(-0.65%) |
Oct 16, 2014 | 85.20 | 88.27 | 84.76 | 88.03 | 2,937,685 | +1.79(+2.08%) |
Oct 15, 2014 | 86.41 | 86.55 | 83.61 | 86.24 | 3,640,653 | -1.03(-1.18%) |
Oct 14, 2014 | 87.14 | 89.60 | 86.90 | 87.27 | 2,906,462 | +0.92(+1.07%) |
Oct 13, 2014 | 90.59 | 90.92 | 86.25 | 86.35 | 3,120,986 | -4.93(-5.40%) |
Oct 10, 2014 | 91.53 | 92.21 | 90.22 | 91.28 | 1,712,390 | -0.46(-0.50%) |
Oct 09, 2014 | 93.85 | 94.03 | 91.64 | 91.75 | 986,884 | -2.41(-2.56%) |
Oct 08, 2014 | 92.08 | 94.31 | 91.29 | 94.16 | 1,431,799 | +2.26(+2.46%) |
Oct 07, 2014 | 93.23 | 93.42 | 91.86 | 91.90 | 1,092,776 | -2.14(-2.28%) |
Oct 06, 2014 | 94.44 | 94.87 | 93.32 | 94.04 | 635,043 | +0.03(+0.04%) |
Oct 03, 2014 | 93.60 | 94.28 | 93.48 | 94.01 | 1,143,665 | +0.92(+0.99%) |
Oct 02, 2014 | 93.60 | 94.04 | 92.37 | 93.09 | 1,210,180 | -0.45(-0.48%) |
Oct 01, 2014 | 95.22 | 95.46 | 93.29 | 93.54 | 1,647,088 | -2.08(-2.17%) |
Sep 30, 2014 | 95.71 | 96.31 | 95.09 | 95.62 | 2,107,489 | +0.10(+0.11%) |
Sep 29, 2014 | 94.33 | 95.56 | 94.10 | 95.51 | 1,069,614 | +0.13(+0.14%) |
Sep 26, 2014 | 94.59 | 95.70 | 94.09 | 95.38 | 681,749 | +0.86(+0.91%) |
Sep 25, 2014 | 95.41 | 95.74 | 94.52 | 94.52 | 1,156,789 | -1.51(-1.57%) |
Sep 24, 2014 | 95.05 | 96.18 | 94.28 | 96.03 | 1,169,685 | +0.80(+0.84%) |
Sep 23, 2014 | 95.63 | 95.81 | 94.82 | 95.23 | 1,300,526 | -0.88(-0.92%) |
Sep 22, 2014 | 97.31 | 97.47 | 95.62 | 96.11 | 1,146,676 | -1.58(-1.62%) |
Sep 19, 2014 | 98.72 | 99.02 | 97.32 | 97.69 | 1,674,394 | -0.53(-0.54%) |
Sep 18, 2014 | 97.78 | 98.33 | 97.55 | 98.22 | 805,899 | +0.54(+0.56%) |
Sep 17, 2014 | 98.40 | 98.87 | 97.26 | 97.68 | 910,873 | -0.32(-0.32%) |
Sep 16, 2014 | 97.50 | 98.21 | 96.85 | 97.99 | 1,078,485 | -0.09(-0.09%) |
Sep 15, 2014 | 98.40 | 98.40 | 97.23 | 98.09 | 994,379 | -0.57(-0.58%) |
Sep 12, 2014 | 98.97 | 99.43 | 98.34 | 98.66 | 1,096,081 | -0.48(-0.48%) |
Sep 11, 2014 | 98.77 | 99.43 | 98.60 | 99.13 | 1,013,024 | -0.08(-0.08%) |
Sep 10, 2014 | 99.05 | 99.30 | 97.93 | 99.21 | 1,562,253 | +0.04(+0.04%) |
Sep 09, 2014 | 98.50 | 99.95 | 98.21 | 99.17 | 2,261,906 | +0.68(+0.69%) |
Sep 08, 2014 | 98.63 | 98.83 | 98.30 | 98.49 | 2,004,786 | -0.39(-0.40%) |
Sep 05, 2014 | 98.04 | 98.93 | 97.25 | 98.88 | 1,824,530 | +0.85(+0.86%) |
Sep 04, 2014 | 96.83 | 98.18 | 96.83 | 98.04 | 3,715,677 | +1.37(+1.41%) |
Sep 03, 2014 | 97.74 | 97.78 | 96.39 | 96.67 | 1,427,628 | -0.49(-0.51%) |
Sep 02, 2014 | 96.87 | 97.53 | 96.60 | 97.16 | 1,137,186 | +0.42(+0.43%) |
Aug 29, 2014 | 96.49 | 96.75 | 96.75 | 96.75 | 1,669,477 | +0.63(+0.65%) |
Aug 28, 2014 | 96.34 | 96.49 | 95.81 | 96.12 | 1,493,978 | -0.96(-0.99%) |
Aug 27, 2014 | 97.47 | 97.47 | 96.68 | 97.08 | 832,685 | -0.12(-0.12%) |
Aug 26, 2014 | 97.56 | 98.12 | 97.14 | 97.20 | 1,025,650 | -0.42(-0.43%) |
Aug 25, 2014 | 97.45 | 97.76 | 96.97 | 97.62 | 1,082,947 | +0.73(+0.75%) |
Aug 22, 2014 | 97.40 | 97.86 | 96.48 | 96.89 | 971,937 | -0.75(-0.77%) |
Aug 21, 2014 | 98.22 | 98.34 | 96.99 | 97.64 | 1,428,039 | -0.63(-0.64%) |
Aug 20, 2014 | 96.32 | 99.08 | 96.03 | 98.27 | 2,266,216 | +2.07(+2.15%) |
Aug 19, 2014 | 95.86 | 96.47 | 95.76 | 96.20 | 911,404 | +0.63(+0.65%) |
Aug 18, 2014 | 94.56 | 95.71 | 94.56 | 95.57 | 1,262,958 | +1.49(+1.59%) |
Aug 15, 2014 | 94.96 | 95.11 | 93.56 | 94.08 | 1,194,169 | -0.62(-0.65%) |
Aug 14, 2014 | 94.61 | 94.78 | 94.21 | 94.70 | 1,110,126 | +0.28(+0.29%) |
Aug 13, 2014 | 94.16 | 94.66 | 93.65 | 94.42 | 1,063,241 | +0.59(+0.63%) |
Aug 12, 2014 | 93.25 | 94.30 | 93.01 | 93.83 | 1,390,471 | +0.60(+0.64%) |
Aug 11, 2014 | 93.90 | 93.97 | 93.14 | 93.23 | 1,070,427 | +0.17(+0.18%) |
Aug 08, 2014 | 92.01 | 93.10 | 91.23 | 93.06 | 1,942,510 | +1.43(+1.56%) |
Aug 07, 2014 | 92.05 | 93.35 | 91.23 | 91.64 | 3,541,420 | +0.25(+0.27%) |
Aug 06, 2014 | 93.13 | 93.13 | 88.35 | 91.39 | 7,112,610 | -4.56(-4.76%) |
Aug 05, 2014 | 95.71 | 97.58 | 95.41 | 95.95 | 1,939,105 | -0.46(-0.48%) |
Aug 04, 2014 | 95.63 | 96.70 | 95.36 | 96.41 | 1,146,661 | +1.18(+1.24%) |
Aug 01, 2014 | 95.52 | 95.67 | 94.07 | 95.22 | 2,053,129 | -0.67(-0.70%) |
Jul 31, 2014 | 97.16 | 97.53 | 95.84 | 95.89 | 1,610,686 | -2.22(-2.26%) |
Jul 30, 2014 | 98.52 | 99.11 | 97.54 | 98.11 | 1,737,975 | -0.11(-0.11%) |
Jul 29, 2014 | 101.12 | 101.43 | 98.18 | 98.22 | 2,296,576 | -3.30(-3.25%) |
Jul 28, 2014 | 102.34 | 102.34 | 100.58 | 101.52 | 842,371 | -1.03(-1.00%) |
Jul 25, 2014 | 102.56 | 103.19 | 102.36 | 102.55 | 738,601 | -0.33(-0.32%) |
Jul 24, 2014 | 102.88 | 103.47 | 102.61 | 102.88 | 963,787 | +0.03(+0.03%) |
Jul 23, 2014 | 103.16 | 103.18 | 102.41 | 102.85 | 556,560 | -0.28(-0.27%) |
Jul 22, 2014 | 103.34 | 104.06 | 103.03 | 103.12 | 634,853 | +0.51(+0.50%) |
Jul 21, 2014 | 102.66 | 103.08 | 102.11 | 102.61 | 639,353 | -0.35(-0.34%) |
Jul 18, 2014 | 102.16 | 103.26 | 101.86 | 102.96 | 1,048,753 | +1.26(+1.24%) |
Jul 17, 2014 | 102.92 | 103.44 | 101.55 | 101.70 | 919,241 | -2.25(-2.17%) |
Jul 16, 2014 | 103.51 | 103.97 | 102.82 | 103.96 | 966,796 | +0.94(+0.92%) |
Jul 15, 2014 | 102.71 | 103.28 | 102.30 | 103.01 | 1,296,199 | +0.39(+0.38%) |
Jul 14, 2014 | 103.59 | 103.59 | 102.49 | 102.62 | 848,469 | +0.00(+0.00%) |
Jul 11, 2014 | 102.51 | 102.92 | 101.81 | 102.62 | 1,044,989 | +0.20(+0.20%) |
Jul 10, 2014 | 102.54 | 102.81 | 102.06 | 102.42 | 1,005,161 | -1.42(-1.37%) |
Jul 09, 2014 | 104.32 | 104.71 | 103.42 | 103.84 | 581,440 | -0.22(-0.21%) |
Jul 08, 2014 | 104.83 | 105.00 | 103.89 | 104.06 | 826,734 | -1.00(-0.95%) |
Jul 07, 2014 | 105.83 | 105.89 | 104.73 | 105.06 | 1,133,407 | -1.19(-1.12%) |
Jul 03, 2014 | 105.79 | 106.25 | 106.25 | 106.25 | 904,948 | +0.93(+0.89%) |
Jul 02, 2014 | 105.70 | 105.96 | 104.91 | 105.32 | 716,111 | -0.52(-0.49%) |
Jul 01, 2014 | 105.18 | 106.09 | 104.78 | 105.83 | 1,007,290 | +0.95(+0.91%) |
Jun 30, 2014 | 105.10 | 105.30 | 104.02 | 104.88 | 1,038,673 | +0.08(+0.08%) |
Jun 27, 2014 | 104.41 | 105.16 | 103.59 | 104.80 | 1,765,952 | -0.02(-0.02%) |
Jun 26, 2014 | 105.26 | 105.26 | 103.98 | 104.82 | 1,096,875 | -0.22(-0.21%) |
Jun 25, 2014 | 104.39 | 105.37 | 104.14 | 105.04 | 875,429 | +0.17(+0.17%) |
Jun 24, 2014 | 105.33 | 106.64 | 104.64 | 104.87 | 983,737 | -1.07(-1.01%) |
Jun 23, 2014 | 106.59 | 106.73 | 105.58 | 105.93 | 1,003,718 | -0.61(-0.57%) |
Jun 20, 2014 | 106.28 | 107.01 | 106.18 | 106.54 | 1,132,453 | +0.20(+0.19%) |
Jun 19, 2014 | 106.77 | 106.78 | 104.49 | 106.34 | 1,579,866 | -0.42(-0.40%) |
Jun 18, 2014 | 105.97 | 106.84 | 105.22 | 106.77 | 689,079 | +0.62(+0.59%) |
Jun 17, 2014 | 106.07 | 107.25 | 105.45 | 106.14 | 854,989 | +0.05(+0.05%) |
Jun 16, 2014 | 105.57 | 106.37 | 105.37 | 106.09 | 488,040 | +0.01(+0.01%) |
Jun 13, 2014 | 106.01 | 106.51 | 105.68 | 106.08 | 456,469 | +0.29(+0.28%) |
Jun 12, 2014 | 107.16 | 107.30 | 105.53 | 105.79 | 855,542 | -1.73(-1.61%) |
Jun 11, 2014 | 107.03 | 107.61 | 106.58 | 107.53 | 675,763 | -0.52(-0.48%) |
Jun 10, 2014 | 107.54 | 108.14 | 106.94 | 108.04 | 572,288 | +1.10(+1.03%) |
Jun 06, 2014 | 106.50 | 107.05 | 106.36 | 106.94 | 822,762 | +0.67(+0.64%) |
Jun 05, 2014 | 105.36 | 106.39 | 105.03 | 106.27 | 1,246,196 | +1.29(+1.23%) |
Jun 04, 2014 | 104.75 | 105.69 | 104.54 | 104.97 | 1,002,793 | +0.10(+0.10%) |
Jun 03, 2014 | 104.52 | 105.13 | 104.27 | 104.88 | 872,615 | -0.03(-0.03%) |