Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 95.03 | 95.23 | 93.55 | 93.71 | 2,500,821 | -1.07(-1.13%) |
May 28, 2015 | 95.32 | 95.85 | 94.54 | 94.78 | 1,968,624 | -0.64(-0.67%) |
May 27, 2015 | 96.18 | 96.19 | 94.92 | 95.41 | 2,010,530 | -0.34(-0.36%) |
May 26, 2015 | 96.81 | 96.83 | 95.42 | 95.76 | 1,839,222 | -1.07(-1.11%) |
May 22, 2015 | 97.21 | 96.83 | 96.83 | 96.83 | 1,378,969 | -0.73(-0.75%) |
May 21, 2015 | 96.77 | 97.81 | 96.77 | 97.56 | 1,319,984 | +0.87(+0.90%) |
May 20, 2015 | 97.26 | 97.26 | 96.57 | 96.69 | 1,445,172 | -0.20(-0.21%) |
May 19, 2015 | 97.26 | 97.39 | 96.67 | 96.89 | 1,371,652 | -0.25(-0.26%) |
May 18, 2015 | 97.26 | 97.71 | 97.05 | 97.15 | 1,344,547 | +0.03(+0.03%) |
May 15, 2015 | 97.65 | 98.18 | 97.02 | 97.12 | 1,305,251 | -0.56(-0.58%) |
May 14, 2015 | 97.39 | 98.00 | 97.18 | 97.68 | 2,073,546 | +0.79(+0.81%) |
May 13, 2015 | 97.33 | 97.56 | 96.66 | 96.89 | 1,161,788 | -0.28(-0.29%) |
May 12, 2015 | 96.68 | 97.45 | 96.09 | 97.17 | 1,456,531 | +0.30(+0.31%) |
May 11, 2015 | 96.58 | 97.44 | 96.19 | 96.87 | 956,226 | -0.04(-0.04%) |
May 08, 2015 | 96.43 | 97.46 | 96.36 | 96.91 | 1,644,411 | +1.49(+1.56%) |
May 07, 2015 | 94.76 | 95.72 | 94.60 | 95.42 | 1,895,852 | +0.49(+0.52%) |
May 06, 2015 | 95.65 | 95.78 | 94.57 | 94.93 | 1,677,972 | -0.36(-0.38%) |
May 05, 2015 | 96.56 | 96.56 | 94.71 | 95.30 | 1,907,388 | -1.26(-1.31%) |
May 04, 2015 | 95.85 | 97.23 | 95.50 | 96.56 | 2,058,410 | +1.20(+1.26%) |
May 01, 2015 | 94.54 | 95.46 | 94.41 | 95.36 | 1,444,054 | +0.98(+1.04%) |
Apr 30, 2015 | 96.33 | 96.62 | 93.97 | 94.38 | 2,075,363 | -2.50(-2.58%) |
Apr 29, 2015 | 98.08 | 98.63 | 96.74 | 96.87 | 1,539,405 | -1.45(-1.48%) |
Apr 28, 2015 | 97.65 | 98.35 | 97.33 | 98.33 | 2,085,908 | +0.43(+0.44%) |
Apr 27, 2015 | 98.52 | 99.12 | 97.80 | 97.90 | 1,756,794 | -0.43(-0.43%) |
Apr 24, 2015 | 98.41 | 98.97 | 97.77 | 98.33 | 1,591,763 | -0.18(-0.18%) |
Apr 23, 2015 | 99.33 | 99.33 | 97.69 | 98.51 | 2,149,834 | -1.00(-1.00%) |
Apr 22, 2015 | 98.90 | 99.67 | 98.15 | 99.51 | 1,518,150 | +0.74(+0.75%) |
Apr 21, 2015 | 98.32 | 98.89 | 98.01 | 98.76 | 2,063,942 | +1.22(+1.25%) |
Apr 20, 2015 | 96.38 | 97.89 | 96.38 | 97.55 | 2,088,187 | -0.21(-0.21%) |
Apr 17, 2015 | 98.34 | 98.79 | 97.38 | 97.75 | 2,118,934 | -1.10(-1.11%) |
Apr 16, 2015 | 98.08 | 99.25 | 98.01 | 98.85 | 1,445,561 | +0.31(+0.31%) |
Apr 15, 2015 | 98.87 | 99.42 | 98.14 | 98.54 | 1,637,879 | +0.13(+0.13%) |
Apr 14, 2015 | 98.48 | 99.12 | 97.94 | 98.42 | 1,361,480 | -0.16(-0.17%) |
Apr 13, 2015 | 99.23 | 100.14 | 98.58 | 98.58 | 1,399,723 | -1.21(-1.21%) |
Apr 10, 2015 | 100.00 | 100.26 | 99.21 | 99.79 | 1,013,470 | -0.05(-0.05%) |
Apr 09, 2015 | 98.78 | 100.02 | 98.78 | 99.83 | 957,981 | +0.93(+0.95%) |
Apr 08, 2015 | 98.86 | 99.91 | 98.39 | 98.90 | 1,580,193 | +0.22(+0.22%) |
Apr 07, 2015 | 99.11 | 100.19 | 98.65 | 98.68 | 2,215,559 | -0.37(-0.38%) |
Apr 06, 2015 | 99.25 | 99.56 | 98.04 | 99.05 | 1,539,739 | +0.63(+0.64%) |
Apr 02, 2015 | 98.07 | 98.43 | 98.43 | 98.43 | 1,569,054 | +0.79(+0.81%) |
Apr 01, 2015 | 98.41 | 98.56 | 96.74 | 97.64 | 1,819,545 | -1.51(-1.52%) |
Mar 31, 2015 | 100.30 | 100.41 | 99.14 | 99.14 | 1,630,326 | -1.58(-1.57%) |
Mar 30, 2015 | 100.08 | 101.13 | 99.96 | 100.72 | 1,124,874 | +1.57(+1.58%) |
Mar 27, 2015 | 98.13 | 99.38 | 97.75 | 99.15 | 1,556,808 | +1.06(+1.09%) |
Mar 26, 2015 | 97.71 | 98.49 | 96.75 | 98.09 | 1,518,714 | +0.04(+0.04%) |
Mar 25, 2015 | 100.71 | 100.80 | 97.99 | 98.05 | 1,573,029 | -2.51(-2.49%) |
Mar 24, 2015 | 101.02 | 101.46 | 100.44 | 100.56 | 1,086,027 | -0.78(-0.77%) |
Mar 23, 2015 | 101.38 | 102.07 | 101.20 | 101.33 | 1,915,576 | -0.05(-0.04%) |
Mar 20, 2015 | 100.69 | 102.25 | 100.57 | 101.38 | 4,694,095 | +1.50(+1.50%) |
Mar 19, 2015 | 99.30 | 100.22 | 99.28 | 99.88 | 1,338,068 | +0.06(+0.06%) |
Mar 18, 2015 | 98.08 | 100.28 | 97.48 | 99.82 | 1,685,806 | +1.43(+1.45%) |
Mar 17, 2015 | 98.18 | 98.88 | 98.11 | 98.39 | 1,447,964 | -0.46(-0.47%) |
Mar 16, 2015 | 96.59 | 100.06 | 96.58 | 98.85 | 2,877,179 | +2.78(+2.89%) |
Mar 13, 2015 | 96.11 | 96.78 | 95.27 | 96.08 | 1,897,760 | -0.35(-0.36%) |
Mar 12, 2015 | 95.02 | 96.58 | 95.02 | 96.43 | 1,108,550 | +1.33(+1.39%) |
Mar 11, 2015 | 94.77 | 96.08 | 94.62 | 95.10 | 1,567,679 | +0.45(+0.48%) |
Mar 10, 2015 | 95.86 | 96.24 | 94.65 | 94.65 | 1,777,046 | -1.75(-1.82%) |
Mar 09, 2015 | 94.87 | 96.94 | 94.80 | 96.40 | 1,973,130 | +1.50(+1.58%) |
Mar 06, 2015 | 95.97 | 95.97 | 94.79 | 94.90 | 1,934,865 | -1.58(-1.64%) |
Mar 05, 2015 | 96.51 | 96.79 | 95.93 | 96.48 | 1,646,946 | +0.18(+0.19%) |
Mar 04, 2015 | 97.47 | 97.58 | 96.09 | 96.30 | 2,267,132 | -1.28(-1.31%) |
Mar 03, 2015 | 98.85 | 98.94 | 97.20 | 97.58 | 2,780,117 | -2.04(-2.05%) |
Mar 02, 2015 | 98.11 | 99.96 | 97.89 | 99.62 | 1,566,366 | +1.52(+1.54%) |
Feb 27, 2015 | 98.13 | 99.11 | 98.04 | 98.11 | 3,093,031 | +0.15(+0.16%) |
Feb 26, 2015 | 98.46 | 98.91 | 97.75 | 97.95 | 1,553,101 | -0.51(-0.51%) |
Feb 25, 2015 | 99.38 | 99.48 | 98.28 | 98.46 | 1,262,002 | -0.93(-0.93%) |
Feb 24, 2015 | 98.32 | 99.63 | 98.28 | 99.39 | 1,566,843 | +0.48(+0.48%) |
Feb 23, 2015 | 98.21 | 99.00 | 97.86 | 98.91 | 2,106,905 | +0.70(+0.72%) |
Feb 20, 2015 | 97.47 | 98.39 | 96.45 | 98.21 | 1,633,266 | +0.73(+0.75%) |
Feb 19, 2015 | 96.59 | 97.64 | 96.29 | 97.47 | 1,184,844 | +0.94(+0.97%) |
Feb 18, 2015 | 95.76 | 96.55 | 94.97 | 96.54 | 1,650,770 | +0.44(+0.46%) |
Feb 17, 2015 | 96.28 | 96.64 | 95.45 | 96.09 | 1,461,327 | -0.44(-0.46%) |
Feb 13, 2015 | 96.56 | 96.54 | 96.54 | 96.54 | 1,567,589 | -0.33(-0.34%) |
Feb 12, 2015 | 96.69 | 97.14 | 96.47 | 96.87 | 945,608 | +0.23(+0.23%) |
Feb 11, 2015 | 96.93 | 97.10 | 96.01 | 96.64 | 1,147,569 | -0.41(-0.42%) |
Feb 10, 2015 | 96.93 | 97.15 | 96.05 | 97.05 | 1,262,122 | +0.77(+0.80%) |
Feb 09, 2015 | 96.28 | 96.73 | 95.87 | 96.28 | 1,720,867 | -0.63(-0.65%) |
Feb 06, 2015 | 96.34 | 97.64 | 96.18 | 96.92 | 1,566,162 | +0.58(+0.60%) |
Feb 05, 2015 | 96.74 | 97.00 | 95.76 | 96.34 | 2,170,070 | -0.29(-0.30%) |
Feb 04, 2015 | 95.37 | 97.50 | 95.18 | 96.63 | 2,734,858 | +0.69(+0.71%) |
Feb 03, 2015 | 94.09 | 95.96 | 93.94 | 95.94 | 2,804,637 | +2.70(+2.89%) |
Feb 02, 2015 | 90.20 | 93.58 | 89.78 | 93.24 | 3,075,013 | +3.00(+3.33%) |
Jan 30, 2015 | 89.71 | 91.48 | 89.10 | 90.24 | 4,275,468 | -1.76(-1.91%) |
Jan 29, 2015 | 92.60 | 92.88 | 88.59 | 92.00 | 6,695,188 | -2.32(-2.46%) |
Jan 28, 2015 | 95.17 | 96.08 | 94.13 | 94.32 | 1,639,917 | -0.19(-0.20%) |
Jan 27, 2015 | 95.10 | 95.48 | 94.71 | 94.51 | 1,384,583 | -1.55(-1.61%) |
Jan 26, 2015 | 96.46 | 96.63 | 95.30 | 96.06 | 1,583,612 | -0.27(-0.28%) |
Jan 23, 2015 | 96.85 | 97.34 | 96.28 | 96.33 | 1,347,905 | -0.70(-0.73%) |
Jan 22, 2015 | 96.17 | 97.11 | 95.87 | 97.03 | 1,498,378 | +1.28(+1.34%) |
Jan 21, 2015 | 95.49 | 96.37 | 95.32 | 95.75 | 1,442,534 | +0.03(+0.03%) |
Jan 20, 2015 | 96.47 | 96.51 | 94.71 | 95.72 | 1,681,657 | +0.36(+0.38%) |
Jan 16, 2015 | 95.11 | 95.36 | 95.36 | 95.36 | 1,868,046 | -0.13(-0.13%) |
Jan 15, 2015 | 95.65 | 96.45 | 95.10 | 95.49 | 1,046,971 | -0.16(-0.17%) |
Jan 14, 2015 | 95.11 | 96.09 | 94.10 | 95.65 | 1,343,438 | -0.09(-0.09%) |
Jan 13, 2015 | 97.01 | 97.87 | 94.46 | 95.74 | 2,811,160 | -0.45(-0.47%) |
Jan 12, 2015 | 98.31 | 98.53 | 95.54 | 96.19 | 3,220,042 | -1.85(-1.89%) |
Jan 09, 2015 | 98.74 | 99.04 | 97.95 | 98.04 | 2,603,669 | -0.81(-0.82%) |
Jan 08, 2015 | 98.27 | 99.45 | 97.95 | 98.85 | 2,394,639 | +1.83(+1.89%) |
Jan 07, 2015 | 97.01 | 97.47 | 96.23 | 97.02 | 1,373,012 | +1.20(+1.25%) |
Jan 06, 2015 | 96.23 | 97.16 | 94.71 | 95.82 | 2,472,174 | -0.34(-0.36%) |
Jan 05, 2015 | 97.56 | 98.48 | 95.32 | 96.17 | 2,558,581 | -1.25(-1.28%) |
Jan 02, 2015 | 97.52 | 97.97 | 96.32 | 97.42 | 1,108,121 | +0.39(+0.41%) |
Dec 31, 2014 | 98.12 | 97.02 | 97.02 | 97.02 | 1,319,829 | -1.53(-1.56%) |
Dec 30, 2014 | 99.01 | 99.01 | 97.97 | 98.56 | 1,190,844 | -0.30(-0.30%) |
Dec 29, 2014 | 98.66 | 99.07 | 98.32 | 98.85 | 1,027,014 | +0.12(+0.12%) |
Dec 26, 2014 | 99.51 | 99.52 | 98.72 | 98.73 | 794,419 | -0.35(-0.35%) |
Dec 24, 2014 | 98.99 | 99.08 | 99.08 | 99.08 | 580,756 | +0.26(+0.26%) |
Dec 23, 2014 | 99.14 | 99.48 | 98.82 | 98.82 | 1,237,839 | +0.25(+0.25%) |
Dec 22, 2014 | 96.26 | 99.98 | 96.26 | 98.57 | 2,638,084 | +2.76(+2.88%) |
Dec 19, 2014 | 95.34 | 96.60 | 94.96 | 95.81 | 2,877,578 | +0.73(+0.76%) |
Dec 18, 2014 | 92.70 | 95.13 | 92.70 | 95.08 | 1,997,085 | +3.01(+3.27%) |
Dec 17, 2014 | 92.29 | 92.74 | 90.80 | 92.07 | 2,676,944 | -0.36(-0.39%) |
Dec 16, 2014 | 92.99 | 94.60 | 92.38 | 92.43 | 1,806,453 | -0.23(-0.25%) |
Dec 15, 2014 | 94.10 | 94.25 | 91.94 | 92.66 | 1,748,220 | -0.85(-0.91%) |
Dec 12, 2014 | 94.91 | 94.95 | 93.43 | 93.51 | 1,501,289 | -1.91(-2.00%) |
Dec 11, 2014 | 95.59 | 96.05 | 95.03 | 95.42 | 1,316,564 | +0.23(+0.24%) |
Dec 10, 2014 | 97.34 | 97.40 | 95.09 | 95.19 | 1,408,531 | -2.15(-2.21%) |
Dec 09, 2014 | 96.12 | 97.61 | 96.00 | 97.34 | 2,048,361 | +0.46(+0.47%) |
Dec 08, 2014 | 96.62 | 97.54 | 96.30 | 96.89 | 2,337,042 | +0.36(+0.37%) |
Dec 05, 2014 | 97.33 | 97.59 | 96.71 | 96.53 | 2,446,271 | -2.13(-2.16%) |
Dec 04, 2014 | 96.42 | 98.66 | 95.51 | 98.66 | 1,446,348 | +2.12(+2.19%) |
Dec 03, 2014 | 96.05 | 96.87 | 95.77 | 96.55 | 2,070,277 | +0.77(+0.81%) |
Dec 02, 2014 | 95.35 | 96.07 | 94.98 | 95.77 | 2,018,046 | +0.45(+0.47%) |
Dec 01, 2014 | 95.08 | 95.93 | 95.03 | 95.33 | 1,245,907 | -0.38(-0.39%) |
Nov 28, 2014 | 95.90 | 96.70 | 95.59 | 95.70 | 650,438 | +0.03(+0.03%) |
Nov 26, 2014 | 95.54 | 95.68 | 95.68 | 95.68 | 895,049 | +0.24(+0.25%) |
Nov 25, 2014 | 95.54 | 96.01 | 95.20 | 95.43 | 2,146,380 | -0.17(-0.18%) |
Nov 24, 2014 | 94.86 | 95.79 | 94.86 | 95.60 | 1,422,811 | +0.73(+0.77%) |
Nov 21, 2014 | 94.76 | 95.03 | 94.32 | 94.88 | 2,063,644 | +1.37(+1.47%) |
Nov 20, 2014 | 93.24 | 93.93 | 92.89 | 93.51 | 966,456 | -0.08(-0.09%) |
Nov 19, 2014 | 93.13 | 93.79 | 92.76 | 93.59 | 1,587,950 | +0.19(+0.20%) |
Nov 18, 2014 | 92.56 | 94.10 | 92.31 | 93.40 | 2,458,360 | +0.74(+0.80%) |
Nov 17, 2014 | 93.42 | 93.63 | 92.36 | 92.65 | 2,509,326 | -1.19(-1.27%) |
Nov 14, 2014 | 93.77 | 94.02 | 92.76 | 93.85 | 4,575,804 | +1.35(+1.46%) |
Nov 13, 2014 | 92.76 | 93.84 | 91.83 | 92.49 | 2,913,807 | -0.25(-0.27%) |
Nov 12, 2014 | 92.42 | 93.35 | 92.42 | 92.74 | 1,953,034 | -0.30(-0.33%) |
Nov 11, 2014 | 92.99 | 93.63 | 92.70 | 93.05 | 1,328,372 | +0.20(+0.21%) |
Nov 10, 2014 | 93.42 | 93.77 | 92.65 | 92.85 | 1,587,251 | -0.75(-0.80%) |
Nov 07, 2014 | 93.77 | 93.86 | 92.62 | 93.60 | 1,980,074 | -0.31(-0.33%) |
Nov 06, 2014 | 93.43 | 94.54 | 93.22 | 93.92 | 1,489,760 | +0.51(+0.55%) |
Nov 05, 2014 | 94.59 | 94.83 | 92.92 | 93.41 | 2,467,295 | -0.86(-0.91%) |
Nov 04, 2014 | 94.08 | 94.85 | 92.99 | 94.27 | 2,552,406 | +1.54(+1.66%) |
Nov 03, 2014 | 93.28 | 93.55 | 92.34 | 92.72 | 1,362,507 | -0.45(-0.48%) |
Oct 31, 2014 | 93.86 | 94.15 | 92.60 | 93.17 | 2,236,578 | +0.61(+0.66%) |
Oct 30, 2014 | 91.17 | 93.10 | 89.90 | 92.56 | 1,940,752 | +1.38(+1.51%) |
Oct 29, 2014 | 91.07 | 91.57 | 90.51 | 91.18 | 2,132,898 | +0.53(+0.58%) |
Oct 28, 2014 | 89.38 | 91.00 | 89.38 | 90.65 | 2,120,992 | +1.52(+1.71%) |
Oct 27, 2014 | 87.90 | 89.37 | 87.55 | 89.13 | 1,745,253 | +1.12(+1.27%) |
Oct 24, 2014 | 88.70 | 89.27 | 86.86 | 88.01 | 1,824,060 | -0.68(-0.77%) |
Oct 23, 2014 | 86.46 | 89.23 | 85.94 | 88.69 | 2,125,740 | +1.28(+1.47%) |
Oct 22, 2014 | 88.29 | 88.99 | 87.29 | 87.41 | 2,126,424 | -0.59(-0.67%) |
Oct 21, 2014 | 86.96 | 88.08 | 86.11 | 88.00 | 2,024,265 | +1.14(+1.31%) |
Oct 20, 2014 | 87.00 | 87.41 | 86.02 | 86.86 | 1,712,019 | -0.56(-0.64%) |
Oct 17, 2014 | 86.52 | 87.59 | 86.23 | 87.42 | 1,965,693 | +1.92(+2.25%) |
Oct 16, 2014 | 84.30 | 85.99 | 83.89 | 85.50 | 1,765,168 | -0.08(-0.09%) |
Oct 15, 2014 | 85.34 | 85.89 | 83.38 | 85.58 | 2,481,182 | -1.03(-1.19%) |
Oct 14, 2014 | 84.44 | 87.44 | 84.18 | 86.61 | 3,217,221 | +2.43(+2.89%) |
Oct 13, 2014 | 85.67 | 86.24 | 84.05 | 84.18 | 2,292,546 | -1.45(-1.70%) |
Oct 10, 2014 | 85.33 | 86.46 | 84.85 | 85.63 | 2,448,533 | +0.45(+0.53%) |
Oct 09, 2014 | 86.86 | 86.97 | 84.96 | 85.18 | 1,669,160 | -1.78(-2.04%) |
Oct 08, 2014 | 86.21 | 87.03 | 85.15 | 86.96 | 2,166,626 | +1.06(+1.23%) |
Oct 07, 2014 | 88.07 | 88.08 | 85.90 | 85.90 | 2,600,114 | -2.36(-2.67%) |
Oct 06, 2014 | 89.38 | 89.89 | 88.20 | 88.26 | 1,567,623 | -0.70(-0.79%) |
Oct 03, 2014 | 88.54 | 89.57 | 88.24 | 88.96 | 2,388,374 | +1.35(+1.54%) |
Oct 02, 2014 | 88.95 | 89.16 | 87.19 | 87.61 | 1,890,496 | -1.35(-1.52%) |
Oct 01, 2014 | 90.56 | 90.56 | 88.53 | 88.97 | 2,946,120 | -2.18(-2.39%) |
Sep 30, 2014 | 90.92 | 91.81 | 90.67 | 91.15 | 1,981,520 | +0.65(+0.72%) |
Sep 29, 2014 | 89.64 | 91.14 | 88.78 | 90.49 | 1,630,725 | -0.02(-0.02%) |
Sep 26, 2014 | 89.33 | 90.75 | 89.33 | 90.51 | 1,554,160 | +1.19(+1.33%) |
Sep 25, 2014 | 89.74 | 90.09 | 89.25 | 89.33 | 2,205,779 | -0.77(-0.85%) |
Sep 24, 2014 | 90.05 | 90.14 | 89.62 | 90.09 | 2,364,413 | +0.42(+0.47%) |
Sep 23, 2014 | 90.93 | 91.10 | 89.47 | 89.68 | 1,506,667 | -1.61(-1.77%) |
Sep 22, 2014 | 91.75 | 92.24 | 91.10 | 91.29 | 1,331,009 | -0.86(-0.93%) |
Sep 19, 2014 | 92.02 | 92.29 | 91.50 | 92.15 | 2,386,001 | +0.78(+0.85%) |
Sep 18, 2014 | 91.33 | 91.42 | 91.03 | 91.37 | 1,154,393 | +0.18(+0.20%) |
Sep 17, 2014 | 91.00 | 91.76 | 90.69 | 91.19 | 1,148,924 | +0.51(+0.56%) |
Sep 16, 2014 | 90.36 | 91.10 | 90.09 | 90.68 | 1,818,331 | +0.18(+0.20%) |
Sep 15, 2014 | 90.01 | 90.66 | 89.55 | 90.51 | 2,171,225 | +0.66(+0.73%) |
Sep 12, 2014 | 89.74 | 90.38 | 89.44 | 89.85 | 1,753,311 | -0.14(-0.16%) |
Sep 11, 2014 | 90.09 | 90.23 | 89.63 | 89.99 | 2,757,912 | +0.03(+0.03%) |
Sep 10, 2014 | 88.65 | 90.33 | 88.47 | 89.96 | 3,366,674 | +1.39(+1.57%) |
Sep 09, 2014 | 88.34 | 89.06 | 88.04 | 88.57 | 2,129,525 | +0.75(+0.85%) |
Sep 08, 2014 | 87.24 | 88.01 | 87.20 | 87.82 | 2,063,333 | +0.66(+0.76%) |
Sep 05, 2014 | 86.67 | 87.29 | 86.48 | 87.16 | 2,704,453 | +0.58(+0.67%) |
Sep 04, 2014 | 86.26 | 86.91 | 86.23 | 86.58 | 2,305,280 | +0.42(+0.49%) |
Sep 03, 2014 | 86.02 | 86.44 | 85.78 | 86.16 | 2,545,754 | +0.14(+0.17%) |
Sep 02, 2014 | 86.23 | 86.23 | 85.51 | 86.02 | 2,285,466 | +0.12(+0.15%) |
Aug 29, 2014 | 85.94 | 85.90 | 85.90 | 85.90 | 1,843,338 | +0.27(+0.31%) |
Aug 28, 2014 | 85.37 | 85.76 | 85.15 | 85.63 | 1,570,935 | -0.11(-0.12%) |
Aug 27, 2014 | 86.23 | 86.48 | 85.54 | 85.74 | 1,197,552 | -0.40(-0.47%) |
Aug 26, 2014 | 86.60 | 86.68 | 86.11 | 86.14 | 781,834 | -0.41(-0.47%) |
Aug 25, 2014 | 86.48 | 86.67 | 86.23 | 86.55 | 700,174 | +0.44(+0.51%) |
Aug 22, 2014 | 85.98 | 86.56 | 85.95 | 86.11 | 944,840 | +0.00(+0.00%) |
Aug 21, 2014 | 86.25 | 86.48 | 85.98 | 86.11 | 1,094,971 | -0.07(-0.08%) |
Aug 20, 2014 | 84.88 | 86.35 | 84.88 | 86.18 | 2,052,014 | +1.43(+1.68%) |
Aug 19, 2014 | 84.38 | 84.90 | 84.21 | 84.75 | 1,677,822 | +0.23(+0.27%) |
Aug 18, 2014 | 83.72 | 84.68 | 83.72 | 84.52 | 1,200,293 | +1.20(+1.44%) |
Aug 15, 2014 | 83.56 | 83.76 | 82.69 | 83.32 | 1,283,132 | +0.04(+0.04%) |
Aug 14, 2014 | 83.39 | 83.64 | 83.14 | 83.28 | 1,353,428 | -0.21(-0.25%) |
Aug 13, 2014 | 81.79 | 83.62 | 81.79 | 83.49 | 1,561,578 | +2.02(+2.47%) |
Aug 12, 2014 | 81.65 | 82.24 | 81.30 | 81.47 | 1,225,662 | -0.03(-0.03%) |
Aug 11, 2014 | 81.99 | 82.17 | 81.43 | 81.50 | 1,358,112 | -0.18(-0.22%) |
Aug 08, 2014 | 80.00 | 81.72 | 79.90 | 81.68 | 1,626,376 | +1.94(+2.44%) |
Aug 07, 2014 | 80.47 | 80.60 | 79.50 | 79.73 | 1,724,720 | -0.08(-0.10%) |
Aug 06, 2014 | 80.68 | 81.05 | 79.59 | 79.81 | 2,548,155 | -1.83(-2.24%) |
Aug 05, 2014 | 81.32 | 82.73 | 81.11 | 81.64 | 1,653,099 | +0.02(+0.02%) |
Aug 04, 2014 | 81.84 | 82.03 | 81.08 | 81.62 | 2,137,400 | -0.21(-0.26%) |
Aug 01, 2014 | 81.02 | 82.24 | 81.02 | 81.84 | 1,874,864 | +0.91(+1.12%) |
Jul 31, 2014 | 82.04 | 82.16 | 80.92 | 80.93 | 2,161,351 | -1.65(-2.00%) |
Jul 30, 2014 | 82.82 | 83.29 | 82.08 | 82.58 | 1,441,947 | +0.12(+0.14%) |
Jul 29, 2014 | 82.97 | 83.27 | 82.46 | 82.46 | 1,802,693 | -0.70(-0.85%) |
Jul 28, 2014 | 82.23 | 83.39 | 81.63 | 83.17 | 2,026,502 | +1.08(+1.31%) |
Jul 25, 2014 | 83.16 | 83.40 | 82.00 | 82.09 | 2,219,199 | -1.32(-1.58%) |
Jul 24, 2014 | 84.70 | 85.05 | 83.35 | 83.41 | 2,555,092 | -1.62(-1.91%) |
Jul 23, 2014 | 85.95 | 86.07 | 85.00 | 85.03 | 1,878,154 | -1.33(-1.54%) |
Jul 22, 2014 | 85.59 | 86.49 | 85.40 | 86.36 | 2,588,386 | +0.93(+1.09%) |
Jul 21, 2014 | 84.58 | 85.57 | 84.57 | 85.43 | 1,147,682 | +0.86(+1.02%) |
Jul 18, 2014 | 84.14 | 84.67 | 83.81 | 84.57 | 1,310,812 | +0.62(+0.74%) |
Jul 17, 2014 | 83.97 | 84.83 | 83.49 | 83.94 | 1,207,403 | -0.43(-0.51%) |
Jul 16, 2014 | 84.72 | 84.81 | 83.91 | 84.37 | 1,348,883 | +0.06(+0.07%) |
Jul 15, 2014 | 83.86 | 84.92 | 83.78 | 84.31 | 1,775,667 | +0.53(+0.64%) |
Jul 14, 2014 | 83.27 | 83.93 | 83.02 | 83.77 | 1,977,823 | +0.89(+1.08%) |
Jul 11, 2014 | 82.14 | 83.19 | 81.95 | 82.88 | 1,699,755 | +0.77(+0.93%) |
Jul 10, 2014 | 80.91 | 82.63 | 80.91 | 82.12 | 1,708,609 | +0.21(+0.26%) |
Jul 09, 2014 | 81.79 | 81.91 | 81.13 | 81.90 | 1,710,304 | +0.59(+0.72%) |
Jul 08, 2014 | 82.05 | 82.22 | 81.20 | 81.31 | 1,576,933 | -0.97(-1.18%) |
Jul 07, 2014 | 83.18 | 83.27 | 82.12 | 82.28 | 1,386,124 | -0.83(-1.00%) |
Jul 03, 2014 | 83.27 | 83.11 | 83.11 | 83.11 | 907,144 | +0.67(+0.81%) |
Jul 02, 2014 | 83.01 | 83.42 | 82.22 | 82.45 | 1,274,744 | -0.56(-0.68%) |
Jul 01, 2014 | 81.73 | 83.48 | 80.57 | 83.01 | 2,388,760 | +0.76(+0.92%) |
Jun 30, 2014 | 83.65 | 83.67 | 82.12 | 82.25 | 1,823,178 | -1.38(-1.65%) |
Jun 27, 2014 | 83.38 | 83.67 | 83.05 | 83.63 | 2,139,503 | +0.28(+0.34%) |
Jun 26, 2014 | 83.77 | 83.77 | 82.95 | 83.34 | 1,308,809 | -0.56(-0.67%) |
Jun 25, 2014 | 83.46 | 84.03 | 82.86 | 83.90 | 1,789,179 | +0.43(+0.51%) |
Jun 24, 2014 | 84.63 | 85.04 | 83.44 | 83.48 | 1,274,591 | -1.42(-1.67%) |
Jun 23, 2014 | 85.97 | 85.97 | 84.56 | 84.89 | 1,001,669 | -0.83(-0.97%) |
Jun 20, 2014 | 85.28 | 86.13 | 85.27 | 85.73 | 2,157,306 | +0.81(+0.96%) |
Jun 19, 2014 | 84.73 | 85.27 | 84.59 | 84.91 | 1,501,865 | +0.10(+0.11%) |
Jun 18, 2014 | 85.04 | 85.33 | 84.09 | 84.81 | 1,185,064 | -0.08(-0.09%) |
Jun 17, 2014 | 85.81 | 86.07 | 84.88 | 84.89 | 1,769,034 | -1.12(-1.31%) |
Jun 16, 2014 | 85.45 | 86.28 | 85.19 | 86.02 | 1,154,961 | +0.45(+0.53%) |
Jun 13, 2014 | 84.78 | 85.73 | 84.56 | 85.57 | 1,249,841 | +0.97(+1.14%) |
Jun 12, 2014 | 85.53 | 85.78 | 84.30 | 84.60 | 1,525,092 | -0.87(-1.02%) |
Jun 11, 2014 | 86.37 | 86.70 | 85.38 | 85.47 | 1,897,272 | -0.97(-1.12%) |
Jun 10, 2014 | 88.86 | 88.86 | 86.32 | 86.43 | 1,824,192 | -1.07(-1.22%) |
Jun 06, 2014 | 86.74 | 87.65 | 86.73 | 87.51 | 1,356,547 | +0.19(+0.22%) |
Jun 05, 2014 | 86.98 | 87.41 | 86.64 | 87.31 | 1,608,821 | +0.56(+0.64%) |
Jun 04, 2014 | 86.69 | 86.80 | 86.18 | 86.75 | 1,127,361 | +0.04(+0.04%) |
Jun 03, 2014 | 86.24 | 87.18 | 86.18 | 86.72 | 1,939,943 | -0.15(-0.17%) |