Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 95.69 | 95.80 | 94.33 | 94.89 | 1,805,117 | -0.41(-0.43%) |
Aug 28, 2015 | 95.12 | 96.26 | 94.63 | 95.30 | 1,698,381 | -0.26(-0.27%) |
Aug 27, 2015 | 93.40 | 96.39 | 93.32 | 95.55 | 3,080,600 | +3.02(+3.26%) |
Aug 26, 2015 | 91.37 | 92.58 | 89.54 | 92.54 | 3,472,094 | +3.01(+3.36%) |
Aug 25, 2015 | 93.23 | 93.98 | 89.44 | 89.53 | 3,067,191 | -1.54(-1.69%) |
Aug 24, 2015 | 88.08 | 93.78 | 87.29 | 91.07 | 3,928,196 | -2.27(-2.43%) |
Aug 21, 2015 | 96.27 | 96.28 | 93.32 | 93.33 | 3,507,694 | -3.37(-3.49%) |
Aug 20, 2015 | 98.72 | 99.00 | 96.68 | 96.71 | 2,430,201 | -2.62(-2.64%) |
Aug 19, 2015 | 98.73 | 100.22 | 97.85 | 99.33 | 3,166,000 | +0.29(+0.30%) |
Aug 18, 2015 | 99.03 | 99.43 | 98.78 | 99.03 | 1,208,125 | -0.44(-0.44%) |
Aug 17, 2015 | 98.63 | 99.91 | 97.97 | 99.48 | 1,161,853 | +0.43(+0.44%) |
Aug 14, 2015 | 98.96 | 99.64 | 98.79 | 99.04 | 1,297,327 | -0.26(-0.26%) |
Aug 13, 2015 | 99.46 | 99.75 | 98.55 | 99.31 | 1,559,811 | -0.52(-0.52%) |
Aug 12, 2015 | 98.22 | 100.10 | 97.40 | 99.82 | 2,760,085 | +0.84(+0.84%) |
Aug 11, 2015 | 100.01 | 100.18 | 98.42 | 98.99 | 1,986,353 | -2.28(-2.25%) |
Aug 10, 2015 | 99.20 | 101.39 | 98.79 | 101.27 | 2,175,101 | +3.13(+3.19%) |
Aug 07, 2015 | 98.19 | 98.78 | 97.92 | 98.14 | 1,164,993 | -0.23(-0.24%) |
Aug 06, 2015 | 98.90 | 99.23 | 97.97 | 98.37 | 1,412,267 | -0.51(-0.52%) |
Aug 05, 2015 | 98.67 | 99.78 | 98.65 | 98.88 | 1,700,672 | +1.42(+1.46%) |
Aug 04, 2015 | 98.62 | 99.00 | 97.14 | 97.46 | 2,732,190 | -2.02(-2.03%) |
Aug 03, 2015 | 100.10 | 100.53 | 99.03 | 99.48 | 2,390,191 | -0.71(-0.71%) |
Jul 31, 2015 | 100.82 | 100.91 | 99.92 | 100.19 | 1,747,669 | -0.21(-0.21%) |
Jul 30, 2015 | 100.53 | 100.67 | 99.05 | 100.40 | 2,484,855 | -0.36(-0.36%) |
Jul 29, 2015 | 98.97 | 100.91 | 98.85 | 100.76 | 2,592,667 | +1.76(+1.77%) |
Jul 28, 2015 | 99.96 | 100.13 | 98.24 | 99.00 | 3,973,232 | +3.26(+3.41%) |
Jul 27, 2015 | 95.74 | 96.82 | 95.24 | 95.74 | 4,216,280 | -0.46(-0.47%) |
Jul 24, 2015 | 97.98 | 98.15 | 95.57 | 96.20 | 3,078,600 | -2.01(-2.05%) |
Jul 23, 2015 | 97.85 | 98.88 | 97.84 | 98.21 | 1,737,004 | -0.20(-0.20%) |
Jul 22, 2015 | 99.40 | 99.72 | 98.11 | 98.41 | 1,804,692 | -1.08(-1.08%) |
Jul 21, 2015 | 99.39 | 100.69 | 99.07 | 99.48 | 1,436,422 | -0.27(-0.27%) |
Jul 20, 2015 | 99.15 | 100.21 | 99.11 | 99.75 | 2,037,201 | +0.60(+0.61%) |
Jul 17, 2015 | 100.55 | 100.63 | 98.07 | 99.15 | 1,950,392 | -1.70(-1.69%) |
Jul 16, 2015 | 101.32 | 101.54 | 100.64 | 100.85 | 1,325,393 | +0.37(+0.37%) |
Jul 15, 2015 | 100.92 | 101.25 | 100.23 | 100.48 | 2,019,309 | +0.03(+0.03%) |
Jul 14, 2015 | 100.68 | 101.25 | 100.18 | 100.45 | 1,191,577 | -0.25(-0.25%) |
Jul 13, 2015 | 100.16 | 100.88 | 99.65 | 100.70 | 1,220,588 | +1.12(+1.13%) |
Jul 10, 2015 | 99.74 | 100.05 | 98.83 | 99.58 | 1,259,764 | +0.75(+0.76%) |
Jul 09, 2015 | 100.99 | 101.66 | 98.66 | 98.83 | 2,887,511 | -1.00(-1.00%) |
Jul 08, 2015 | 100.79 | 100.98 | 99.48 | 99.82 | 2,208,333 | -1.88(-1.85%) |
Jul 07, 2015 | 101.17 | 101.80 | 100.24 | 101.70 | 1,866,435 | +0.51(+0.50%) |
Jul 06, 2015 | 100.55 | 101.83 | 100.40 | 101.19 | 1,519,476 | -0.41(-0.40%) |
Jul 02, 2015 | 101.98 | 101.60 | 101.60 | 101.60 | 1,252,285 | +0.21(+0.21%) |
Jul 01, 2015 | 102.36 | 102.58 | 100.94 | 101.39 | 1,556,652 | -0.08(-0.08%) |
Jun 30, 2015 | 102.36 | 102.70 | 101.36 | 101.47 | 1,841,447 | +0.04(+0.04%) |
Jun 29, 2015 | 102.65 | 102.84 | 101.15 | 101.43 | 1,914,615 | -1.86(-1.80%) |
Jun 26, 2015 | 103.87 | 104.10 | 103.15 | 103.29 | 2,150,538 | -0.42(-0.41%) |
Jun 25, 2015 | 104.96 | 105.30 | 103.71 | 103.71 | 1,732,748 | -0.84(-0.81%) |
Jun 24, 2015 | 104.72 | 105.95 | 104.41 | 104.56 | 2,045,059 | -0.37(-0.35%) |
Jun 23, 2015 | 105.04 | 105.19 | 104.64 | 104.93 | 1,925,024 | -0.03(-0.03%) |
Jun 22, 2015 | 105.81 | 105.88 | 104.50 | 104.96 | 1,276,248 | -0.34(-0.32%) |
Jun 19, 2015 | 105.46 | 105.93 | 105.04 | 105.30 | 1,734,124 | -0.25(-0.23%) |
Jun 18, 2015 | 105.61 | 106.29 | 105.21 | 105.55 | 1,528,660 | +0.53(+0.50%) |
Jun 17, 2015 | 104.79 | 105.33 | 104.32 | 105.02 | 1,300,432 | +0.28(+0.27%) |
Jun 16, 2015 | 104.81 | 105.13 | 104.54 | 104.74 | 1,112,369 | -0.33(-0.32%) |
Jun 15, 2015 | 105.21 | 105.57 | 104.56 | 105.08 | 1,368,520 | -0.98(-0.93%) |
Jun 12, 2015 | 106.28 | 106.62 | 105.76 | 106.06 | 886,337 | -0.56(-0.53%) |
Jun 11, 2015 | 106.02 | 106.73 | 105.85 | 106.62 | 1,283,653 | +0.53(+0.50%) |
Jun 10, 2015 | 105.80 | 106.51 | 105.10 | 106.09 | 1,235,872 | +0.97(+0.92%) |
Jun 09, 2015 | 104.87 | 105.64 | 104.67 | 105.12 | 1,345,677 | +0.34(+0.33%) |
Jun 08, 2015 | 105.09 | 105.39 | 104.73 | 104.78 | 1,672,652 | -0.56(-0.53%) |
Jun 05, 2015 | 105.31 | 105.82 | 104.84 | 105.34 | 2,011,414 | +0.02(+0.01%) |
Jun 04, 2015 | 104.09 | 105.31 | 103.71 | 105.32 | 3,538,989 | +0.46(+0.44%) |
Jun 03, 2015 | 105.46 | 105.56 | 104.22 | 104.86 | 1,843,863 | -0.15(-0.14%) |
Jun 02, 2015 | 104.43 | 105.85 | 104.39 | 105.01 | 1,771,656 | +0.42(+0.40%) |
Jun 01, 2015 | 105.30 | 105.37 | 104.13 | 104.59 | 1,835,094 | -0.26(-0.24%) |
May 29, 2015 | 107.50 | 107.51 | 104.80 | 104.84 | 2,879,114 | -2.86(-2.66%) |
May 28, 2015 | 108.28 | 108.51 | 107.31 | 107.70 | 1,504,313 | -0.95(-0.88%) |
May 27, 2015 | 109.06 | 109.54 | 108.56 | 108.66 | 1,870,696 | +0.05(+0.04%) |
May 26, 2015 | 109.42 | 109.79 | 108.02 | 108.61 | 1,933,211 | -1.13(-1.03%) |
May 22, 2015 | 109.63 | 109.74 | 109.74 | 109.74 | 1,048,785 | -0.04(-0.04%) |
May 21, 2015 | 109.06 | 110.13 | 108.90 | 109.78 | 1,094,668 | +0.74(+0.68%) |
May 20, 2015 | 108.79 | 109.40 | 108.46 | 109.03 | 1,068,958 | +0.32(+0.30%) |
May 19, 2015 | 110.03 | 110.11 | 107.98 | 108.71 | 1,815,190 | -1.45(-1.32%) |
May 18, 2015 | 109.90 | 110.25 | 109.30 | 110.17 | 1,182,237 | +0.34(+0.31%) |
May 15, 2015 | 110.11 | 110.17 | 108.83 | 109.83 | 1,416,151 | -0.35(-0.31%) |
May 14, 2015 | 110.00 | 110.31 | 109.54 | 110.17 | 1,371,025 | +0.70(+0.64%) |
May 13, 2015 | 109.13 | 109.90 | 109.10 | 109.47 | 1,626,197 | +0.83(+0.76%) |
May 12, 2015 | 108.70 | 109.31 | 108.17 | 108.64 | 1,440,613 | -0.41(-0.37%) |
May 11, 2015 | 108.27 | 109.45 | 108.06 | 109.05 | 1,544,245 | +0.85(+0.78%) |
May 08, 2015 | 108.39 | 108.85 | 107.81 | 108.20 | 1,692,571 | +0.58(+0.54%) |
May 07, 2015 | 106.86 | 107.89 | 106.46 | 107.63 | 1,361,599 | +0.45(+0.42%) |
May 06, 2015 | 107.70 | 107.99 | 106.71 | 107.17 | 2,100,222 | +0.04(+0.04%) |
May 05, 2015 | 108.33 | 109.11 | 107.09 | 107.13 | 3,044,347 | -1.40(-1.29%) |
May 04, 2015 | 108.51 | 109.44 | 108.28 | 108.53 | 2,535,098 | -0.03(-0.03%) |
May 01, 2015 | 107.17 | 109.00 | 106.93 | 108.56 | 3,073,663 | +2.21(+2.08%) |
Apr 30, 2015 | 105.83 | 106.87 | 105.12 | 106.36 | 2,389,388 | +0.18(+0.17%) |
Apr 29, 2015 | 105.22 | 106.63 | 104.51 | 106.18 | 2,388,273 | +0.60(+0.57%) |
Apr 28, 2015 | 105.01 | 105.77 | 103.94 | 105.58 | 3,870,864 | -1.54(-1.44%) |
Apr 27, 2015 | 105.21 | 107.22 | 105.21 | 107.12 | 2,803,349 | +2.12(+2.02%) |
Apr 24, 2015 | 104.93 | 105.39 | 104.01 | 105.00 | 2,096,269 | +0.04(+0.04%) |
Apr 23, 2015 | 105.48 | 105.99 | 104.30 | 104.97 | 1,899,257 | -0.37(-0.35%) |
Apr 22, 2015 | 104.97 | 105.53 | 103.98 | 105.33 | 1,497,391 | +0.69(+0.66%) |
Apr 21, 2015 | 104.50 | 105.06 | 103.62 | 104.64 | 1,573,159 | +0.68(+0.65%) |
Apr 20, 2015 | 103.67 | 104.62 | 103.59 | 103.97 | 2,150,677 | +1.01(+0.98%) |
Apr 17, 2015 | 103.97 | 104.23 | 102.60 | 102.96 | 2,248,591 | -1.92(-1.83%) |
Apr 16, 2015 | 105.17 | 105.57 | 104.44 | 104.88 | 1,918,346 | -0.69(-0.66%) |
Apr 15, 2015 | 103.82 | 105.97 | 103.82 | 105.57 | 1,780,052 | +0.62(+0.59%) |
Apr 14, 2015 | 104.43 | 105.27 | 103.47 | 104.96 | 1,644,908 | +0.34(+0.32%) |
Apr 13, 2015 | 104.94 | 105.48 | 104.26 | 104.62 | 1,162,117 | -0.42(-0.40%) |
Apr 10, 2015 | 103.68 | 105.13 | 103.60 | 105.04 | 2,436,380 | +1.82(+1.77%) |
Apr 09, 2015 | 103.56 | 104.31 | 102.78 | 103.22 | 3,940,382 | -0.63(-0.61%) |
Apr 08, 2015 | 104.47 | 104.99 | 103.50 | 103.85 | 2,730,234 | -1.35(-1.29%) |
Apr 07, 2015 | 106.28 | 106.43 | 105.03 | 105.20 | 1,855,342 | -0.86(-0.81%) |
Apr 06, 2015 | 105.19 | 106.62 | 104.69 | 106.06 | 1,678,430 | +0.82(+0.78%) |
Apr 02, 2015 | 105.79 | 105.25 | 105.25 | 105.25 | 3,094,429 | -0.15(-0.15%) |
Apr 01, 2015 | 106.49 | 106.51 | 105.25 | 105.40 | 1,357,816 | -1.25(-1.17%) |
Mar 31, 2015 | 106.93 | 107.02 | 106.23 | 106.65 | 1,429,185 | -1.15(-1.07%) |
Mar 30, 2015 | 106.06 | 108.07 | 106.06 | 107.80 | 1,191,680 | +2.06(+1.95%) |
Mar 27, 2015 | 105.47 | 105.91 | 104.64 | 105.74 | 1,050,055 | +0.52(+0.50%) |
Mar 26, 2015 | 104.97 | 106.03 | 104.77 | 105.22 | 1,549,175 | +0.02(+0.01%) |
Mar 25, 2015 | 107.06 | 107.26 | 105.17 | 105.20 | 1,394,048 | -1.68(-1.57%) |
Mar 24, 2015 | 107.39 | 107.74 | 106.59 | 106.88 | 1,232,722 | +0.43(+0.40%) |
Mar 23, 2015 | 106.75 | 107.27 | 106.13 | 106.45 | 1,136,014 | -0.02(-0.02%) |
Mar 20, 2015 | 106.08 | 106.79 | 105.83 | 106.47 | 1,995,377 | +0.73(+0.69%) |
Mar 19, 2015 | 106.96 | 106.96 | 105.27 | 105.73 | 1,610,472 | -1.83(-1.70%) |
Mar 18, 2015 | 106.08 | 107.82 | 105.04 | 107.56 | 2,296,988 | +0.87(+0.82%) |
Mar 17, 2015 | 107.31 | 107.50 | 106.54 | 106.69 | 1,741,778 | -1.39(-1.28%) |
Mar 16, 2015 | 107.89 | 108.48 | 107.60 | 108.08 | 1,626,638 | +0.95(+0.88%) |
Mar 13, 2015 | 107.35 | 107.37 | 105.47 | 107.13 | 1,808,666 | -0.59(-0.55%) |
Mar 12, 2015 | 106.74 | 107.80 | 106.04 | 107.73 | 2,010,976 | +2.05(+1.94%) |
Mar 11, 2015 | 106.63 | 106.65 | 105.30 | 105.67 | 1,294,720 | -0.69(-0.64%) |
Mar 10, 2015 | 107.08 | 107.20 | 106.21 | 106.36 | 1,888,108 | -2.07(-1.91%) |
Mar 09, 2015 | 107.93 | 108.60 | 107.54 | 108.43 | 1,551,161 | +0.41(+0.38%) |
Mar 06, 2015 | 108.62 | 109.63 | 107.63 | 108.02 | 2,257,926 | -1.42(-1.30%) |
Mar 05, 2015 | 110.40 | 110.71 | 109.39 | 109.44 | 2,736,343 | -1.29(-1.17%) |
Mar 04, 2015 | 111.58 | 111.82 | 109.68 | 110.73 | 3,709,770 | -1.09(-0.97%) |
Mar 03, 2015 | 111.23 | 112.14 | 110.97 | 111.82 | 8,410,345 | +1.48(+1.35%) |
Mar 02, 2015 | 109.41 | 110.36 | 109.00 | 110.33 | 2,462,915 | +0.92(+0.84%) |
Feb 27, 2015 | 109.41 | 109.86 | 108.49 | 109.41 | 2,477,838 | +0.00(+0.00%) |
Feb 26, 2015 | 109.66 | 110.02 | 109.08 | 109.41 | 2,240,535 | +0.04(+0.04%) |
Feb 25, 2015 | 109.33 | 109.85 | 109.00 | 109.37 | 1,638,681 | +0.30(+0.28%) |
Feb 24, 2015 | 108.90 | 109.61 | 108.80 | 109.07 | 1,452,277 | +0.18(+0.16%) |
Feb 23, 2015 | 109.25 | 109.62 | 108.26 | 108.90 | 1,710,955 | -0.76(-0.69%) |
Feb 20, 2015 | 108.18 | 109.91 | 107.40 | 109.66 | 2,515,096 | +1.35(+1.24%) |
Feb 19, 2015 | 107.65 | 108.99 | 107.40 | 108.31 | 2,075,161 | +0.48(+0.44%) |
Feb 18, 2015 | 106.63 | 108.53 | 106.50 | 107.83 | 1,642,334 | +0.92(+0.86%) |
Feb 17, 2015 | 107.02 | 107.30 | 106.13 | 106.91 | 1,613,894 | -0.05(-0.04%) |
Feb 13, 2015 | 105.19 | 106.96 | 106.96 | 106.96 | 2,520,366 | +2.45(+2.35%) |
Feb 12, 2015 | 103.62 | 104.62 | 103.53 | 104.50 | 2,292,606 | +1.16(+1.12%) |
Feb 11, 2015 | 103.25 | 103.57 | 102.67 | 103.35 | 2,360,857 | +0.12(+0.12%) |
Feb 10, 2015 | 103.18 | 103.44 | 102.11 | 103.23 | 2,862,768 | +0.43(+0.42%) |
Feb 09, 2015 | 103.33 | 104.29 | 102.55 | 102.80 | 4,241,412 | -1.12(-1.07%) |
Feb 06, 2015 | 105.71 | 105.86 | 103.69 | 103.91 | 3,891,933 | -1.72(-1.63%) |
Feb 05, 2015 | 105.86 | 106.99 | 103.52 | 105.64 | 5,798,388 | -4.63(-4.20%) |
Feb 04, 2015 | 110.94 | 111.23 | 109.81 | 110.26 | 2,598,255 | -1.06(-0.96%) |
Feb 03, 2015 | 109.95 | 111.36 | 109.94 | 111.33 | 2,793,247 | +1.94(+1.78%) |
Feb 02, 2015 | 106.97 | 109.64 | 106.24 | 109.38 | 2,465,615 | +2.71(+2.55%) |
Jan 30, 2015 | 107.92 | 108.31 | 106.55 | 106.67 | 3,211,738 | -2.48(-2.27%) |
Jan 29, 2015 | 108.60 | 109.22 | 107.00 | 109.15 | 2,131,623 | +0.83(+0.76%) |
Jan 28, 2015 | 109.59 | 110.28 | 108.21 | 108.32 | 2,350,278 | -0.50(-0.46%) |
Jan 27, 2015 | 109.63 | 109.95 | 107.10 | 108.82 | 4,743,362 | -4.27(-3.77%) |
Jan 26, 2015 | 112.11 | 113.19 | 111.33 | 113.08 | 1,654,376 | +1.53(+1.37%) |
Jan 23, 2015 | 112.04 | 112.46 | 110.68 | 111.56 | 1,621,583 | -1.13(-1.00%) |
Jan 22, 2015 | 112.03 | 113.23 | 110.70 | 112.69 | 2,099,359 | +1.99(+1.80%) |
Jan 21, 2015 | 108.05 | 110.97 | 108.03 | 110.70 | 2,257,724 | +2.06(+1.90%) |
Jan 20, 2015 | 108.27 | 108.99 | 107.48 | 108.63 | 2,219,020 | +0.89(+0.83%) |
Jan 16, 2015 | 108.38 | 108.77 | 106.90 | 107.74 | 2,943,689 | -0.50(-0.47%) |
Jan 15, 2015 | 108.92 | 110.29 | 108.12 | 108.24 | 2,270,509 | -0.67(-0.62%) |
Jan 14, 2015 | 106.48 | 108.95 | 106.48 | 108.92 | 2,928,423 | +0.81(+0.75%) |
Jan 13, 2015 | 109.93 | 110.48 | 107.27 | 108.11 | 1,759,975 | -0.93(-0.86%) |
Jan 12, 2015 | 109.59 | 109.59 | 107.87 | 109.04 | 1,247,122 | -0.80(-0.72%) |
Jan 09, 2015 | 112.00 | 112.14 | 109.59 | 109.83 | 1,533,219 | -1.70(-1.52%) |
Jan 08, 2015 | 111.21 | 112.25 | 110.15 | 111.53 | 2,039,565 | +2.21(+2.02%) |
Jan 07, 2015 | 109.87 | 110.16 | 107.74 | 109.32 | 2,220,313 | +0.52(+0.48%) |
Jan 06, 2015 | 108.52 | 109.85 | 106.85 | 108.80 | 3,834,262 | +0.61(+0.56%) |
Jan 05, 2015 | 111.07 | 111.24 | 107.75 | 108.20 | 3,198,636 | -3.79(-3.39%) |
Jan 02, 2015 | 111.07 | 112.40 | 109.83 | 111.99 | 1,632,387 | +1.72(+1.56%) |
Dec 31, 2014 | 111.79 | 110.27 | 110.27 | 110.27 | 982,007 | -1.52(-1.36%) |
Dec 30, 2014 | 112.24 | 112.59 | 111.09 | 111.79 | 1,010,713 | -0.56(-0.50%) |
Dec 29, 2014 | 111.85 | 112.67 | 111.41 | 112.35 | 1,200,309 | +0.28(+0.25%) |
Dec 26, 2014 | 111.82 | 112.59 | 111.72 | 112.08 | 582,771 | +0.54(+0.49%) |
Dec 24, 2014 | 111.59 | 111.53 | 111.53 | 111.53 | 534,867 | +0.07(+0.06%) |
Dec 23, 2014 | 111.87 | 112.61 | 111.39 | 111.46 | 995,062 | +0.33(+0.30%) |
Dec 22, 2014 | 109.64 | 111.39 | 109.08 | 111.13 | 1,621,088 | +1.71(+1.57%) |
Dec 19, 2014 | 110.68 | 110.73 | 109.42 | 109.42 | 2,746,090 | -0.72(-0.65%) |
Dec 18, 2014 | 110.01 | 110.17 | 108.00 | 110.14 | 3,132,811 | +2.74(+2.55%) |
Dec 17, 2014 | 106.00 | 107.81 | 105.53 | 107.40 | 2,809,378 | +1.49(+1.41%) |
Dec 16, 2014 | 106.48 | 109.00 | 105.84 | 105.91 | 2,510,491 | -1.40(-1.30%) |
Dec 15, 2014 | 108.50 | 108.65 | 107.21 | 107.31 | 2,146,763 | -0.46(-0.43%) |
Dec 12, 2014 | 109.38 | 109.67 | 107.77 | 107.77 | 2,012,170 | -2.52(-2.29%) |
Dec 11, 2014 | 110.55 | 111.30 | 110.00 | 110.29 | 1,465,941 | +0.18(+0.16%) |
Dec 10, 2014 | 113.50 | 113.50 | 109.53 | 110.12 | 2,145,872 | -4.02(-3.52%) |
Dec 09, 2014 | 111.46 | 114.22 | 111.28 | 114.13 | 1,744,252 | +1.22(+1.08%) |
Dec 08, 2014 | 115.27 | 115.34 | 111.79 | 112.91 | 2,270,244 | -2.48(-2.15%) |
Dec 05, 2014 | 114.71 | 115.43 | 114.29 | 115.39 | 1,632,403 | +0.69(+0.60%) |
Dec 04, 2014 | 114.69 | 115.19 | 114.04 | 114.70 | 1,626,204 | -0.49(-0.42%) |
Dec 03, 2014 | 113.72 | 115.69 | 112.67 | 115.19 | 2,695,209 | +3.37(+3.02%) |
Dec 02, 2014 | 111.12 | 111.92 | 110.68 | 111.81 | 1,758,304 | +0.65(+0.58%) |
Dec 01, 2014 | 111.39 | 111.84 | 110.42 | 111.17 | 2,044,352 | -0.21(-0.19%) |
Nov 28, 2014 | 113.22 | 113.25 | 110.97 | 111.38 | 1,446,120 | -2.52(-2.22%) |
Nov 26, 2014 | 113.95 | 113.90 | 113.90 | 113.90 | 1,880,208 | -0.23(-0.20%) |
Nov 25, 2014 | 113.67 | 114.33 | 113.01 | 114.13 | 1,831,405 | +0.94(+0.83%) |
Nov 24, 2014 | 113.43 | 114.19 | 112.86 | 113.19 | 1,936,302 | -0.35(-0.31%) |
Nov 21, 2014 | 112.43 | 114.51 | 112.05 | 113.54 | 3,139,168 | +3.43(+3.12%) |
Nov 20, 2014 | 108.75 | 110.42 | 108.61 | 110.11 | 1,137,159 | +0.63(+0.57%) |
Nov 19, 2014 | 110.75 | 110.75 | 109.35 | 109.48 | 1,594,912 | -1.30(-1.17%) |
Nov 18, 2014 | 110.35 | 111.38 | 110.35 | 110.78 | 1,550,357 | +0.64(+0.58%) |
Nov 17, 2014 | 110.38 | 110.46 | 109.44 | 110.14 | 1,316,823 | -0.21(-0.19%) |
Nov 14, 2014 | 110.10 | 110.51 | 109.39 | 110.35 | 921,669 | +0.41(+0.37%) |
Nov 13, 2014 | 111.43 | 111.53 | 109.45 | 109.94 | 1,645,850 | -1.50(-1.35%) |
Nov 12, 2014 | 111.39 | 112.00 | 110.70 | 111.44 | 1,259,805 | -0.08(-0.08%) |
Nov 11, 2014 | 111.20 | 112.02 | 110.81 | 111.53 | 1,347,177 | +0.08(+0.07%) |
Nov 10, 2014 | 111.36 | 112.02 | 110.86 | 111.45 | 1,785,161 | +0.35(+0.32%) |
Nov 07, 2014 | 111.47 | 112.16 | 110.68 | 111.10 | 1,769,989 | -0.46(-0.41%) |
Nov 06, 2014 | 110.30 | 111.62 | 109.71 | 111.56 | 2,190,466 | +1.92(+1.75%) |
Nov 05, 2014 | 109.95 | 110.19 | 107.70 | 109.64 | 3,662,057 | +1.79(+1.66%) |
Nov 04, 2014 | 109.16 | 109.85 | 107.46 | 107.85 | 5,380,761 | -2.53(-2.29%) |
Nov 03, 2014 | 111.08 | 111.26 | 109.91 | 110.38 | 2,260,941 | -0.83(-0.75%) |
Oct 31, 2014 | 111.68 | 111.94 | 110.69 | 111.20 | 2,748,365 | +1.19(+1.08%) |
Oct 30, 2014 | 109.58 | 111.06 | 108.89 | 110.02 | 2,275,358 | +0.08(+0.08%) |
Oct 29, 2014 | 109.74 | 110.25 | 108.89 | 109.94 | 2,437,880 | -0.06(-0.06%) |
Oct 28, 2014 | 107.21 | 110.42 | 106.34 | 110.00 | 4,979,693 | +7.01(+6.81%) |
Oct 27, 2014 | 103.48 | 104.41 | 104.41 | 102.98 | 2,350,595 | -1.43(-1.37%) |
Oct 24, 2014 | 103.72 | 104.62 | 102.92 | 104.41 | 1,620,635 | +0.68(+0.65%) |
Oct 23, 2014 | 102.10 | 104.47 | 102.10 | 103.73 | 1,814,801 | +3.32(+3.30%) |
Oct 22, 2014 | 102.46 | 102.64 | 100.30 | 100.42 | 2,045,428 | -2.13(-2.08%) |
Oct 21, 2014 | 100.79 | 102.66 | 100.77 | 102.55 | 1,668,090 | +2.98(+3.00%) |
Oct 20, 2014 | 98.87 | 99.58 | 98.58 | 99.57 | 1,603,835 | +0.27(+0.27%) |
Oct 17, 2014 | 100.42 | 101.17 | 98.95 | 99.30 | 2,805,462 | -0.03(-0.03%) |
Oct 16, 2014 | 96.00 | 100.40 | 95.78 | 99.33 | 2,912,512 | +1.61(+1.64%) |
Oct 15, 2014 | 95.88 | 98.31 | 94.56 | 97.72 | 2,985,229 | +0.74(+0.76%) |
Oct 14, 2014 | 95.86 | 98.45 | 95.62 | 96.99 | 2,393,216 | +1.93(+2.03%) |
Oct 13, 2014 | 97.08 | 97.78 | 94.89 | 95.05 | 2,801,082 | -1.84(-1.90%) |
Oct 10, 2014 | 99.54 | 99.76 | 96.89 | 96.90 | 3,401,715 | -2.66(-2.67%) |
Oct 09, 2014 | 101.87 | 102.16 | 99.04 | 99.55 | 2,588,768 | -2.34(-2.30%) |
Oct 08, 2014 | 99.00 | 102.12 | 98.58 | 101.89 | 4,053,524 | +3.32(+3.37%) |
Oct 07, 2014 | 102.19 | 102.19 | 98.52 | 98.57 | 5,352,923 | -4.99(-4.82%) |
Oct 06, 2014 | 103.65 | 104.04 | 103.01 | 103.56 | 2,368,454 | +0.78(+0.76%) |
Oct 03, 2014 | 102.29 | 103.21 | 101.61 | 102.78 | 3,789,124 | +1.61(+1.59%) |
Oct 02, 2014 | 102.52 | 102.60 | 99.73 | 101.16 | 6,815,382 | +1.46(+1.46%) |
Oct 01, 2014 | 99.96 | 100.08 | 98.82 | 99.70 | 2,492,030 | -0.70(-0.70%) |
Sep 30, 2014 | 101.09 | 101.29 | 99.84 | 100.40 | 1,935,730 | -0.66(-0.65%) |
Sep 29, 2014 | 100.80 | 101.53 | 100.07 | 101.06 | 1,487,888 | -0.71(-0.70%) |
Sep 26, 2014 | 101.70 | 102.03 | 100.90 | 101.77 | 1,523,238 | +0.56(+0.56%) |
Sep 25, 2014 | 101.94 | 101.94 | 101.03 | 101.21 | 1,678,764 | -0.89(-0.87%) |
Sep 24, 2014 | 102.58 | 102.59 | 101.51 | 102.10 | 2,138,483 | -0.29(-0.28%) |
Sep 23, 2014 | 103.02 | 103.24 | 102.37 | 102.39 | 2,071,770 | -1.10(-1.07%) |
Sep 22, 2014 | 104.55 | 104.69 | 103.16 | 103.49 | 2,145,376 | -1.41(-1.34%) |
Sep 19, 2014 | 106.47 | 106.62 | 104.11 | 104.90 | 2,837,038 | -0.62(-0.59%) |
Sep 18, 2014 | 104.49 | 105.70 | 104.19 | 105.52 | 1,362,774 | +1.07(+1.03%) |
Sep 17, 2014 | 104.84 | 105.11 | 104.07 | 104.45 | 1,843,583 | -0.12(-0.12%) |
Sep 16, 2014 | 103.74 | 105.00 | 102.53 | 104.57 | 3,213,380 | -0.34(-0.33%) |
Sep 15, 2014 | 105.10 | 105.36 | 104.03 | 104.91 | 1,604,590 | -0.50(-0.48%) |
Sep 12, 2014 | 106.55 | 106.57 | 105.03 | 105.42 | 2,091,782 | -1.09(-1.02%) |
Sep 11, 2014 | 106.50 | 106.79 | 105.77 | 106.50 | 1,945,109 | -0.30(-0.28%) |
Sep 10, 2014 | 106.98 | 107.52 | 106.59 | 106.81 | 1,821,358 | -0.79(-0.74%) |
Sep 09, 2014 | 107.88 | 108.43 | 107.39 | 107.60 | 1,415,236 | -0.41(-0.38%) |
Sep 08, 2014 | 108.41 | 108.46 | 107.64 | 108.01 | 1,326,565 | -0.49(-0.45%) |
Sep 05, 2014 | 108.98 | 109.15 | 107.64 | 108.50 | 2,437,717 | -0.73(-0.67%) |
Sep 04, 2014 | 109.70 | 110.28 | 108.82 | 109.23 | 1,489,611 | -0.43(-0.39%) |
Sep 03, 2014 | 110.65 | 110.68 | 109.05 | 109.65 | 1,095,185 | -0.16(-0.15%) |