Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 91.19 | 93.03 | 90.04 | 91.37 | 96,967 | -0.23(-0.25%) |
Aug 28, 2015 | 90.82 | 93.95 | 90.82 | 91.60 | 60,689 | +0.74(+0.81%) |
Aug 27, 2015 | 86.31 | 90.96 | 86.31 | 90.87 | 75,906 | +5.43(+6.36%) |
Aug 26, 2015 | 84.79 | 85.76 | 82.95 | 85.43 | 133,693 | +1.43(+1.70%) |
Aug 25, 2015 | 85.89 | 87.08 | 84.01 | 84.01 | 55,717 | -0.92(-1.08%) |
Aug 24, 2015 | 82.99 | 86.63 | 82.03 | 84.93 | 88,270 | -2.26(-2.59%) |
Aug 21, 2015 | 87.97 | 89.85 | 86.81 | 87.18 | 52,712 | -2.07(-2.32%) |
Aug 20, 2015 | 91.33 | 91.60 | 89.21 | 89.25 | 38,256 | -2.34(-2.55%) |
Aug 19, 2015 | 91.55 | 92.54 | 90.37 | 91.59 | 39,091 | -0.54(-0.59%) |
Aug 18, 2015 | 92.58 | 92.76 | 91.68 | 92.13 | 39,209 | -0.36(-0.39%) |
Aug 17, 2015 | 92.58 | 93.39 | 92.13 | 92.49 | 44,266 | -0.50(-0.53%) |
Aug 14, 2015 | 90.64 | 93.48 | 90.24 | 92.99 | 50,494 | +2.52(+2.79%) |
Aug 13, 2015 | 91.95 | 92.54 | 89.88 | 90.46 | 63,617 | -2.16(-2.34%) |
Aug 12, 2015 | 89.47 | 93.17 | 88.88 | 92.63 | 50,083 | +3.16(+3.53%) |
Aug 11, 2015 | 87.44 | 89.61 | 86.68 | 89.47 | 65,855 | +0.99(+1.12%) |
Aug 10, 2015 | 85.42 | 88.89 | 85.19 | 88.48 | 86,497 | +2.79(+3.26%) |
Aug 07, 2015 | 86.09 | 87.05 | 85.69 | 85.69 | 46,807 | -1.04(-1.20%) |
Aug 06, 2015 | 86.23 | 87.40 | 83.75 | 86.72 | 51,436 | -0.45(-0.52%) |
Aug 05, 2015 | 91.59 | 93.17 | 86.72 | 87.17 | 73,197 | -4.15(-4.54%) |
Aug 04, 2015 | 90.82 | 91.95 | 90.37 | 91.32 | 33,407 | -0.45(-0.49%) |
Aug 03, 2015 | 92.67 | 93.12 | 90.87 | 91.77 | 60,439 | -2.03(-2.16%) |
Jul 31, 2015 | 93.48 | 94.07 | 92.13 | 93.80 | 77,311 | -0.32(-0.34%) |
Jul 30, 2015 | 95.20 | 95.38 | 93.17 | 94.11 | 103,774 | -2.07(-2.16%) |
Jul 29, 2015 | 92.76 | 96.19 | 92.09 | 96.19 | 57,342 | +2.84(+3.04%) |
Jul 28, 2015 | 90.42 | 93.62 | 89.16 | 93.35 | 73,186 | +3.06(+3.39%) |
Jul 27, 2015 | 87.89 | 90.28 | 87.40 | 90.28 | 61,785 | +0.90(+1.01%) |
Jul 24, 2015 | 87.80 | 90.19 | 87.80 | 89.38 | 68,186 | +1.31(+1.48%) |
Jul 23, 2015 | 87.04 | 88.98 | 87.04 | 88.07 | 49,430 | +0.77(+0.88%) |
Jul 22, 2015 | 90.06 | 90.06 | 86.95 | 87.31 | 82,842 | -0.98(-1.11%) |
Jul 21, 2015 | 88.07 | 89.52 | 87.36 | 88.29 | 62,383 | -0.22(-0.25%) |
Jul 20, 2015 | 91.24 | 91.59 | 88.38 | 88.51 | 40,523 | -2.78(-3.04%) |
Jul 17, 2015 | 91.47 | 91.77 | 90.10 | 91.29 | 56,154 | -0.84(-0.91%) |
Jul 16, 2015 | 93.23 | 93.27 | 91.73 | 92.13 | 40,364 | -0.97(-1.04%) |
Jul 15, 2015 | 95.17 | 95.48 | 92.83 | 93.10 | 48,864 | -2.43(-2.54%) |
Jul 14, 2015 | 94.64 | 96.45 | 94.64 | 95.52 | 56,956 | +0.44(+0.46%) |
Jul 13, 2015 | 95.44 | 95.83 | 94.91 | 95.08 | 36,358 | +0.13(+0.14%) |
Jul 10, 2015 | 93.85 | 95.35 | 93.63 | 94.95 | 27,543 | +1.46(+1.56%) |
Jul 09, 2015 | 93.72 | 94.38 | 93.36 | 93.50 | 35,579 | +0.57(+0.62%) |
Jul 08, 2015 | 93.80 | 94.77 | 92.79 | 92.92 | 29,053 | -2.03(-2.14%) |
Jul 07, 2015 | 92.22 | 94.95 | 91.29 | 94.95 | 64,371 | +2.56(+2.77%) |
Jul 06, 2015 | 92.13 | 92.88 | 91.60 | 92.39 | 21,262 | -0.49(-0.52%) |
Jul 02, 2015 | 91.51 | 92.88 | 92.88 | 92.88 | 31,865 | +0.79(+0.86%) |
Jul 01, 2015 | 93.94 | 94.29 | 91.55 | 92.08 | 41,724 | -1.63(-1.74%) |
Jun 30, 2015 | 93.67 | 93.98 | 92.66 | 93.72 | 43,976 | +0.44(+0.47%) |
Jun 29, 2015 | 94.86 | 95.17 | 92.97 | 93.27 | 64,800 | -2.60(-2.72%) |
Jun 26, 2015 | 97.69 | 97.73 | 95.83 | 95.88 | 36,774 | -1.85(-1.90%) |
Jun 25, 2015 | 98.66 | 98.83 | 97.73 | 97.73 | 47,950 | -0.88(-0.89%) |
Jun 24, 2015 | 98.53 | 99.19 | 98.30 | 98.61 | 24,121 | -0.26(-0.27%) |
Jun 23, 2015 | 98.75 | 99.45 | 98.53 | 98.88 | 48,047 | +0.40(+0.40%) |
Jun 22, 2015 | 98.44 | 99.32 | 98.39 | 98.48 | 55,218 | +0.26(+0.27%) |
Jun 19, 2015 | 99.10 | 99.10 | 97.03 | 98.22 | 65,228 | -1.24(-1.24%) |
Jun 18, 2015 | 101.39 | 101.44 | 98.88 | 99.45 | 82,668 | -1.72(-1.70%) |
Jun 17, 2015 | 101.61 | 102.01 | 100.60 | 101.17 | 31,445 | -0.31(-0.30%) |
Jun 16, 2015 | 100.91 | 101.48 | 100.91 | 101.48 | 17,176 | +0.26(+0.26%) |
Jun 15, 2015 | 100.56 | 101.66 | 100.38 | 101.22 | 30,586 | +0.40(+0.39%) |
Jun 12, 2015 | 101.39 | 101.39 | 100.64 | 100.82 | 18,820 | -0.93(-0.91%) |
Jun 11, 2015 | 102.10 | 102.32 | 101.61 | 101.75 | 20,499 | -0.40(-0.39%) |
Jun 10, 2015 | 102.67 | 103.38 | 102.14 | 102.14 | 17,264 | -0.44(-0.43%) |
Jun 09, 2015 | 102.54 | 102.89 | 102.19 | 102.58 | 24,804 | +0.09(+0.09%) |
Jun 08, 2015 | 102.85 | 103.56 | 101.66 | 102.50 | 18,916 | -0.53(-0.51%) |
Jun 05, 2015 | 102.36 | 103.78 | 101.79 | 103.03 | 38,323 | -0.13(-0.13%) |
Jun 04, 2015 | 105.63 | 105.63 | 102.72 | 103.16 | 43,375 | -2.25(-2.13%) |
Jun 03, 2015 | 107.04 | 107.04 | 105.28 | 105.41 | 27,240 | -1.41(-1.32%) |
Jun 02, 2015 | 106.38 | 107.04 | 106.24 | 106.82 | 17,408 | +0.40(+0.37%) |
Jun 01, 2015 | 106.91 | 108.01 | 106.38 | 106.42 | 28,806 | -0.62(-0.58%) |
May 29, 2015 | 107.26 | 107.48 | 106.47 | 107.04 | 27,893 | +0.13(+0.12%) |
May 28, 2015 | 107.44 | 107.44 | 106.38 | 106.91 | 18,551 | -0.71(-0.66%) |
May 27, 2015 | 107.31 | 107.79 | 106.78 | 107.61 | 13,637 | +0.31(+0.29%) |
May 26, 2015 | 108.10 | 108.36 | 106.82 | 107.31 | 30,855 | -1.63(-1.50%) |
May 22, 2015 | 108.32 | 108.94 | 108.94 | 108.94 | 21,939 | +0.40(+0.37%) |
May 21, 2015 | 109.03 | 109.03 | 108.19 | 108.54 | 18,832 | +0.04(+0.04%) |
May 20, 2015 | 108.94 | 109.03 | 108.19 | 108.50 | 21,827 | -0.21(-0.19%) |
May 19, 2015 | 108.88 | 109.05 | 108.32 | 108.71 | 24,460 | -0.61(-0.56%) |
May 18, 2015 | 108.71 | 109.51 | 108.53 | 109.31 | 27,283 | +0.48(+0.44%) |
May 15, 2015 | 109.88 | 110.14 | 108.49 | 108.84 | 45,863 | -0.87(-0.79%) |
May 14, 2015 | 109.27 | 110.79 | 109.27 | 109.70 | 18,062 | +0.74(+0.68%) |
May 13, 2015 | 107.19 | 109.31 | 107.19 | 108.97 | 41,003 | +2.13(+1.99%) |
May 12, 2015 | 105.84 | 107.06 | 105.41 | 106.84 | 23,573 | +0.39(+0.37%) |
May 11, 2015 | 106.93 | 107.28 | 105.76 | 106.45 | 27,024 | -1.21(-1.13%) |
May 08, 2015 | 107.84 | 108.36 | 107.41 | 107.67 | 24,813 | +0.04(+0.04%) |
May 07, 2015 | 109.01 | 109.05 | 106.75 | 107.62 | 17,120 | -1.56(-1.43%) |
May 06, 2015 | 110.40 | 110.57 | 108.79 | 109.18 | 24,561 | -1.21(-1.10%) |
May 05, 2015 | 110.36 | 110.88 | 109.66 | 110.40 | 22,965 | +0.09(+0.08%) |
May 04, 2015 | 110.88 | 111.05 | 110.22 | 110.31 | 33,173 | -0.69(-0.63%) |
May 01, 2015 | 110.92 | 111.44 | 109.96 | 111.00 | 27,267 | +0.04(+0.04%) |
Apr 30, 2015 | 110.31 | 111.53 | 110.27 | 110.96 | 24,841 | +0.22(+0.20%) |
Apr 29, 2015 | 108.23 | 110.83 | 108.23 | 110.75 | 32,523 | +1.39(+1.27%) |
Apr 28, 2015 | 109.62 | 109.89 | 108.78 | 109.36 | 25,817 | -0.39(-0.36%) |
Apr 27, 2015 | 110.09 | 110.36 | 109.44 | 109.75 | 24,997 | -0.43(-0.39%) |
Apr 24, 2015 | 109.40 | 110.36 | 109.01 | 110.18 | 22,182 | +1.08(+0.99%) |
Apr 23, 2015 | 108.45 | 109.62 | 108.19 | 109.10 | 20,413 | +0.56(+0.52%) |
Apr 22, 2015 | 108.19 | 108.66 | 107.71 | 108.53 | 22,215 | +0.65(+0.60%) |
Apr 21, 2015 | 108.01 | 108.45 | 107.45 | 107.88 | 26,542 | -0.09(-0.08%) |
Apr 20, 2015 | 107.88 | 108.88 | 107.58 | 107.97 | 27,662 | +0.17(+0.16%) |
Apr 17, 2015 | 108.53 | 108.53 | 107.51 | 107.80 | 25,584 | -1.26(-1.15%) |
Apr 16, 2015 | 109.88 | 110.14 | 108.45 | 109.05 | 33,457 | -0.65(-0.59%) |
Apr 15, 2015 | 107.10 | 109.70 | 107.10 | 109.70 | 24,037 | +2.69(+2.51%) |
Apr 14, 2015 | 105.41 | 107.23 | 104.76 | 107.02 | 17,204 | +1.61(+1.52%) |
Apr 13, 2015 | 107.32 | 107.53 | 105.32 | 105.41 | 26,434 | -1.91(-1.78%) |
Apr 10, 2015 | 108.23 | 108.46 | 107.19 | 107.32 | 24,860 | -0.91(-0.84%) |
Apr 09, 2015 | 106.97 | 108.58 | 106.54 | 108.23 | 17,770 | +1.17(+1.09%) |
Apr 08, 2015 | 107.41 | 107.71 | 106.67 | 107.06 | 18,571 | -0.61(-0.56%) |
Apr 07, 2015 | 106.58 | 108.10 | 106.36 | 107.67 | 32,250 | +0.95(+0.89%) |
Apr 06, 2015 | 105.06 | 106.93 | 105.06 | 106.71 | 44,324 | +1.61(+1.53%) |
Apr 02, 2015 | 104.33 | 105.11 | 105.11 | 105.11 | 14,177 | +0.74(+0.71%) |
Apr 01, 2015 | 104.54 | 105.24 | 104.33 | 104.37 | 14,539 | +0.00(+0.00%) |
Mar 31, 2015 | 104.54 | 105.45 | 104.19 | 104.37 | 14,843 | -0.65(-0.62%) |
Mar 30, 2015 | 104.33 | 105.06 | 104.11 | 105.02 | 17,658 | +1.13(+1.09%) |
Mar 27, 2015 | 103.98 | 104.67 | 103.63 | 103.89 | 32,273 | -0.09(-0.08%) |
Mar 26, 2015 | 103.81 | 104.37 | 102.98 | 103.98 | 72,213 | +0.74(+0.71%) |
Mar 25, 2015 | 103.98 | 103.98 | 102.33 | 103.24 | 35,341 | -0.22(-0.21%) |
Mar 24, 2015 | 104.93 | 105.06 | 103.28 | 103.46 | 30,904 | -1.26(-1.20%) |
Mar 23, 2015 | 103.46 | 104.85 | 103.24 | 104.72 | 35,671 | +1.30(+1.26%) |
Mar 20, 2015 | 103.37 | 103.98 | 103.33 | 103.41 | 25,142 | +0.56(+0.55%) |
Mar 19, 2015 | 103.28 | 103.28 | 101.68 | 102.85 | 39,814 | -0.65(-0.63%) |
Mar 18, 2015 | 101.20 | 104.15 | 100.55 | 103.50 | 43,048 | +1.52(+1.49%) |
Mar 17, 2015 | 102.24 | 102.63 | 101.07 | 101.98 | 59,395 | -0.56(-0.55%) |
Mar 16, 2015 | 103.72 | 104.09 | 102.24 | 102.55 | 45,663 | -1.39(-1.34%) |
Mar 13, 2015 | 105.19 | 105.41 | 103.28 | 103.94 | 44,163 | -1.86(-1.76%) |
Mar 12, 2015 | 106.58 | 106.97 | 105.50 | 105.80 | 28,985 | -0.78(-0.73%) |
Mar 11, 2015 | 108.45 | 108.45 | 106.54 | 106.58 | 26,459 | -1.69(-1.56%) |
Mar 10, 2015 | 108.66 | 108.66 | 107.32 | 108.27 | 36,271 | -1.08(-0.99%) |
Mar 09, 2015 | 110.40 | 110.70 | 108.92 | 109.36 | 18,416 | -1.04(-0.94%) |
Mar 06, 2015 | 111.44 | 111.48 | 109.88 | 110.40 | 20,643 | -1.26(-1.13%) |
Mar 05, 2015 | 111.66 | 112.44 | 111.61 | 111.66 | 16,626 | -0.04(-0.04%) |
Mar 04, 2015 | 111.44 | 111.79 | 110.88 | 111.70 | 20,123 | +0.26(+0.23%) |
Mar 03, 2015 | 111.05 | 111.66 | 110.61 | 111.44 | 26,238 | -0.17(-0.16%) |
Mar 02, 2015 | 112.78 | 113.35 | 111.44 | 111.61 | 30,604 | -1.86(-1.64%) |
Feb 27, 2015 | 112.70 | 113.74 | 112.18 | 113.48 | 37,989 | +1.17(+1.04%) |
Feb 26, 2015 | 113.78 | 113.78 | 111.57 | 112.31 | 17,700 | -1.47(-1.30%) |
Feb 25, 2015 | 112.65 | 114.00 | 112.65 | 113.78 | 20,180 | +1.00(+0.88%) |
Feb 24, 2015 | 112.91 | 113.00 | 112.39 | 112.78 | 25,137 | +0.13(+0.12%) |
Feb 23, 2015 | 112.61 | 112.96 | 112.00 | 112.65 | 35,599 | -0.56(-0.50%) |
Feb 20, 2015 | 110.83 | 113.30 | 110.83 | 113.22 | 55,907 | +2.26(+2.03%) |
Feb 19, 2015 | 110.09 | 111.05 | 109.83 | 110.96 | 21,195 | -0.17(-0.16%) |
Feb 18, 2015 | 111.35 | 111.44 | 110.83 | 111.14 | 34,605 | -0.08(-0.07%) |
Feb 17, 2015 | 111.47 | 111.85 | 110.49 | 111.21 | 34,186 | -0.30(-0.27%) |
Feb 13, 2015 | 111.51 | 111.51 | 111.51 | 111.51 | 25,307 | +0.56(+0.50%) |
Feb 12, 2015 | 110.57 | 111.21 | 110.31 | 110.95 | 26,219 | +1.02(+0.93%) |
Feb 11, 2015 | 111.00 | 111.00 | 109.89 | 109.93 | 25,340 | -1.49(-1.34%) |
Feb 10, 2015 | 112.32 | 112.45 | 110.53 | 111.42 | 27,437 | -0.94(-0.84%) |
Feb 09, 2015 | 113.13 | 113.90 | 112.36 | 112.36 | 18,312 | -1.24(-1.09%) |
Feb 06, 2015 | 113.43 | 113.90 | 112.49 | 113.60 | 16,259 | +0.26(+0.23%) |
Feb 05, 2015 | 112.58 | 113.69 | 112.58 | 113.34 | 29,100 | +1.49(+1.33%) |
Feb 04, 2015 | 112.02 | 112.70 | 111.42 | 111.85 | 34,831 | -1.36(-1.21%) |
Feb 03, 2015 | 112.45 | 113.81 | 112.02 | 113.22 | 34,422 | +0.98(+0.87%) |
Feb 02, 2015 | 111.34 | 112.49 | 110.06 | 112.24 | 60,160 | +1.03(+0.92%) |
Jan 30, 2015 | 110.44 | 112.75 | 109.55 | 111.21 | 28,303 | +0.04(+0.04%) |
Jan 29, 2015 | 110.87 | 111.21 | 108.65 | 111.17 | 18,542 | +0.43(+0.39%) |
Jan 28, 2015 | 113.52 | 113.52 | 110.36 | 110.74 | 35,403 | -2.01(-1.78%) |
Jan 27, 2015 | 113.13 | 113.17 | 111.25 | 112.75 | 20,015 | -0.81(-0.71%) |
Jan 26, 2015 | 112.36 | 113.60 | 111.60 | 113.56 | 28,179 | +1.24(+1.10%) |
Jan 23, 2015 | 111.94 | 113.07 | 111.60 | 112.32 | 23,053 | -0.04(-0.04%) |
Jan 22, 2015 | 113.05 | 113.34 | 111.85 | 112.36 | 20,867 | +0.04(+0.04%) |
Jan 21, 2015 | 111.51 | 112.66 | 111.42 | 112.32 | 40,464 | +0.64(+0.57%) |
Jan 20, 2015 | 111.94 | 112.41 | 110.44 | 111.68 | 42,893 | +0.17(+0.15%) |
Jan 16, 2015 | 109.25 | 111.81 | 109.25 | 111.51 | 59,867 | +1.41(+1.28%) |
Jan 15, 2015 | 110.06 | 110.49 | 109.21 | 110.10 | 19,421 | +0.73(+0.66%) |
Jan 14, 2015 | 106.13 | 109.38 | 106.00 | 109.38 | 36,431 | +1.32(+1.22%) |
Jan 13, 2015 | 108.91 | 109.67 | 107.24 | 108.05 | 37,030 | -1.07(-0.98%) |
Jan 12, 2015 | 113.43 | 113.43 | 107.75 | 109.12 | 36,374 | -5.25(-4.59%) |
Jan 09, 2015 | 114.16 | 114.84 | 112.79 | 114.37 | 23,697 | +0.04(+0.04%) |
Jan 08, 2015 | 114.80 | 115.05 | 113.34 | 114.33 | 28,110 | +1.15(+1.02%) |
Jan 07, 2015 | 115.05 | 116.20 | 113.13 | 113.17 | 17,999 | -1.19(-1.04%) |
Jan 06, 2015 | 116.29 | 117.36 | 113.30 | 114.37 | 20,731 | -1.83(-1.58%) |
Jan 05, 2015 | 118.34 | 118.34 | 115.27 | 116.20 | 21,620 | -3.20(-2.68%) |
Jan 02, 2015 | 119.19 | 119.83 | 118.00 | 119.41 | 14,080 | +0.21(+0.18%) |
Dec 31, 2014 | 116.25 | 119.19 | 119.19 | 119.19 | 21,792 | +2.43(+2.08%) |
Dec 30, 2014 | 116.29 | 117.74 | 115.95 | 116.76 | 27,383 | -0.30(-0.26%) |
Dec 29, 2014 | 116.76 | 117.27 | 115.47 | 117.06 | 16,308 | +0.41(+0.35%) |
Dec 26, 2014 | 116.50 | 117.95 | 116.25 | 116.65 | 12,864 | -0.04(-0.03%) |
Dec 24, 2014 | 115.56 | 116.69 | 116.69 | 116.69 | 9,209 | +0.82(+0.71%) |
Dec 23, 2014 | 114.97 | 116.59 | 113.26 | 115.86 | 23,751 | +2.13(+1.88%) |
Dec 22, 2014 | 116.63 | 116.63 | 112.36 | 113.73 | 23,046 | -2.56(-2.20%) |
Dec 19, 2014 | 115.05 | 116.33 | 114.75 | 116.29 | 18,053 | +1.37(+1.19%) |
Dec 18, 2014 | 117.31 | 117.31 | 113.98 | 114.92 | 23,740 | -0.17(-0.15%) |
Dec 17, 2014 | 107.37 | 115.14 | 107.37 | 115.09 | 36,332 | +6.91(+6.39%) |
Dec 16, 2014 | 109.21 | 111.14 | 107.28 | 108.18 | 58,589 | -2.30(-2.09%) |
Dec 15, 2014 | 110.27 | 111.98 | 108.61 | 110.49 | 64,147 | +0.47(+0.43%) |
Dec 12, 2014 | 109.67 | 110.23 | 107.75 | 110.02 | 46,009 | -0.68(-0.62%) |
Dec 11, 2014 | 111.08 | 114.50 | 110.10 | 110.70 | 32,031 | -0.13(-0.12%) |
Dec 10, 2014 | 111.21 | 112.45 | 110.27 | 110.83 | 60,811 | -1.49(-1.33%) |
Dec 09, 2014 | 108.95 | 112.66 | 108.44 | 112.32 | 33,480 | +1.54(+1.39%) |
Dec 08, 2014 | 114.80 | 114.80 | 108.99 | 110.78 | 53,815 | -4.78(-4.14%) |
Dec 05, 2014 | 117.57 | 117.57 | 115.22 | 115.56 | 24,395 | -2.05(-1.74%) |
Dec 04, 2014 | 118.72 | 119.28 | 117.19 | 117.61 | 41,987 | -2.00(-1.68%) |
Dec 03, 2014 | 118.85 | 121.45 | 118.85 | 119.62 | 19,298 | +0.38(+0.32%) |
Dec 02, 2014 | 119.92 | 120.43 | 118.68 | 119.23 | 15,300 | -0.21(-0.18%) |
Dec 01, 2014 | 118.77 | 121.75 | 117.36 | 119.45 | 70,722 | +0.09(+0.07%) |
Nov 28, 2014 | 124.61 | 124.61 | 119.34 | 119.36 | 28,277 | -6.53(-5.19%) |
Nov 26, 2014 | 125.38 | 125.89 | 125.89 | 125.89 | 14,575 | +0.13(+0.10%) |
Nov 25, 2014 | 125.64 | 126.66 | 125.10 | 125.76 | 16,054 | +0.13(+0.10%) |
Nov 24, 2014 | 127.43 | 127.51 | 125.08 | 125.64 | 22,295 | -0.98(-0.77%) |
Nov 21, 2014 | 127.22 | 127.43 | 125.93 | 126.62 | 26,743 | +0.51(+0.41%) |
Nov 20, 2014 | 126.19 | 126.32 | 125.76 | 126.11 | 14,191 | -0.08(-0.07%) |
Nov 19, 2014 | 122.69 | 127.30 | 122.69 | 126.19 | 30,290 | +3.38(+2.75%) |
Nov 18, 2014 | 121.05 | 122.81 | 120.92 | 122.81 | 16,074 | +1.64(+1.35%) |
Nov 17, 2014 | 120.50 | 121.64 | 119.24 | 121.17 | 17,131 | +0.80(+0.66%) |
Nov 14, 2014 | 122.02 | 122.02 | 119.89 | 120.37 | 17,022 | -1.60(-1.31%) |
Nov 13, 2014 | 121.97 | 122.18 | 119.70 | 121.97 | 16,807 | +0.42(+0.35%) |
Nov 12, 2014 | 120.96 | 121.97 | 120.58 | 121.55 | 11,184 | +0.46(+0.38%) |
Nov 11, 2014 | 119.28 | 121.09 | 118.90 | 121.09 | 12,931 | +1.26(+1.05%) |
Nov 10, 2014 | 119.16 | 119.87 | 118.44 | 119.83 | 18,490 | +0.80(+0.67%) |
Nov 07, 2014 | 117.09 | 119.28 | 117.09 | 119.03 | 10,847 | +1.30(+1.11%) |
Nov 06, 2014 | 117.47 | 117.98 | 116.00 | 117.72 | 19,412 | -0.13(-0.11%) |
Nov 05, 2014 | 115.71 | 118.19 | 114.95 | 117.85 | 24,718 | +2.10(+1.82%) |
Nov 04, 2014 | 117.81 | 117.81 | 114.91 | 115.75 | 19,351 | -3.24(-2.72%) |
Nov 03, 2014 | 119.91 | 119.91 | 118.82 | 118.99 | 15,775 | -0.42(-0.35%) |
Oct 31, 2014 | 120.12 | 120.29 | 118.69 | 119.41 | 13,450 | -0.25(-0.21%) |
Oct 30, 2014 | 120.46 | 120.96 | 119.66 | 119.66 | 7,708 | -1.14(-0.94%) |
Oct 29, 2014 | 121.51 | 121.64 | 119.83 | 120.80 | 13,424 | -0.25(-0.21%) |
Oct 28, 2014 | 120.04 | 121.00 | 119.53 | 121.05 | 16,749 | +0.80(+0.66%) |
Oct 27, 2014 | 120.12 | 120.58 | 120.42 | 120.25 | 12,627 | -0.17(-0.14%) |
Oct 24, 2014 | 119.32 | 120.71 | 119.28 | 120.42 | 11,790 | +1.64(+1.38%) |
Oct 23, 2014 | 119.87 | 121.22 | 118.73 | 118.78 | 19,303 | +0.97(+0.82%) |
Oct 22, 2014 | 119.49 | 120.75 | 117.58 | 117.81 | 24,256 | -1.47(-1.23%) |
Oct 21, 2014 | 117.98 | 121.17 | 117.98 | 119.28 | 27,369 | +1.73(+1.47%) |
Oct 20, 2014 | 118.36 | 118.44 | 116.13 | 117.56 | 22,070 | -0.42(-0.36%) |
Oct 17, 2014 | 119.36 | 120.21 | 116.72 | 117.98 | 30,413 | +0.55(+0.47%) |
Oct 16, 2014 | 113.43 | 118.90 | 112.42 | 117.43 | 46,730 | +2.61(+2.27%) |
Oct 15, 2014 | 106.87 | 115.83 | 105.40 | 114.82 | 102,524 | +6.06(+5.57%) |
Oct 14, 2014 | 106.20 | 109.06 | 101.78 | 108.77 | 116,345 | +3.24(+3.07%) |
Oct 13, 2014 | 109.40 | 110.95 | 105.19 | 105.53 | 55,428 | -4.21(-3.83%) |
Oct 10, 2014 | 113.98 | 113.98 | 107.97 | 109.73 | 87,637 | -4.37(-3.83%) |
Oct 09, 2014 | 118.02 | 118.02 | 113.86 | 114.11 | 18,763 | -3.91(-3.31%) |
Oct 08, 2014 | 117.30 | 118.02 | 115.54 | 118.02 | 18,349 | +0.72(+0.61%) |
Oct 07, 2014 | 117.89 | 118.36 | 116.80 | 117.30 | 16,071 | -0.80(-0.68%) |
Oct 06, 2014 | 120.12 | 120.37 | 117.89 | 118.10 | 20,028 | -1.81(-1.51%) |
Oct 03, 2014 | 120.84 | 121.05 | 119.70 | 119.91 | 17,936 | -0.63(-0.52%) |
Oct 02, 2014 | 121.17 | 121.59 | 119.11 | 120.54 | 18,704 | -0.71(-0.59%) |
Oct 01, 2014 | 122.31 | 122.98 | 120.63 | 121.26 | 22,506 | -0.88(-0.72%) |
Sep 30, 2014 | 121.22 | 122.18 | 120.16 | 122.14 | 26,457 | +1.47(+1.22%) |
Sep 29, 2014 | 119.32 | 120.80 | 118.89 | 120.67 | 15,590 | +0.88(+0.74%) |
Sep 26, 2014 | 118.82 | 120.21 | 118.36 | 119.78 | 21,972 | +0.97(+0.81%) |
Sep 25, 2014 | 118.40 | 119.07 | 117.43 | 118.82 | 41,041 | +0.55(+0.46%) |
Sep 24, 2014 | 117.89 | 118.40 | 116.59 | 118.27 | 27,752 | +0.34(+0.28%) |
Sep 23, 2014 | 118.61 | 119.49 | 117.50 | 117.94 | 32,099 | -1.56(-1.30%) |
Sep 22, 2014 | 121.97 | 122.10 | 118.78 | 119.49 | 22,107 | -2.57(-2.10%) |
Sep 19, 2014 | 121.43 | 122.14 | 121.26 | 122.06 | 23,532 | +0.55(+0.45%) |
Sep 18, 2014 | 120.88 | 121.76 | 120.59 | 121.51 | 20,497 | +0.51(+0.42%) |
Sep 17, 2014 | 120.80 | 121.34 | 120.29 | 121.00 | 20,203 | -0.04(-0.03%) |
Sep 16, 2014 | 119.91 | 121.38 | 119.87 | 121.05 | 15,587 | +0.88(+0.73%) |
Sep 15, 2014 | 121.34 | 122.02 | 119.91 | 120.16 | 24,797 | -1.85(-1.52%) |
Sep 12, 2014 | 123.49 | 123.70 | 121.22 | 122.02 | 16,376 | -1.89(-1.53%) |
Sep 11, 2014 | 123.40 | 123.91 | 123.02 | 123.91 | 13,080 | -0.21(-0.17%) |
Sep 10, 2014 | 124.08 | 124.37 | 123.53 | 124.12 | 14,139 | +0.04(+0.03%) |
Sep 09, 2014 | 124.16 | 124.66 | 123.53 | 124.08 | 15,655 | -0.17(-0.14%) |
Sep 08, 2014 | 123.95 | 124.58 | 123.11 | 124.24 | 16,557 | +0.21(+0.17%) |
Sep 05, 2014 | 124.71 | 124.71 | 123.57 | 124.03 | 11,275 | -0.63(-0.51%) |
Sep 04, 2014 | 125.25 | 125.38 | 124.20 | 124.66 | 24,348 | -0.34(-0.27%) |
Sep 03, 2014 | 125.00 | 125.08 | 124.54 | 125.00 | 11,999 | +0.34(+0.27%) |