Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 112.56 | 112.86 | 111.28 | 111.80 | 575,546 | -1.24(-1.10%) |
Apr 29, 2015 | 113.56 | 113.72 | 112.17 | 113.04 | 492,305 | -0.57(-0.51%) |
Apr 28, 2015 | 113.43 | 114.00 | 111.62 | 113.61 | 457,121 | -0.07(-0.07%) |
Apr 27, 2015 | 114.99 | 115.46 | 113.61 | 113.69 | 840,282 | -1.15(-1.00%) |
Apr 24, 2015 | 114.84 | 114.93 | 113.69 | 114.84 | 525,502 | +0.02(+0.01%) |
Apr 23, 2015 | 114.02 | 115.39 | 113.56 | 114.82 | 572,338 | +0.83(+0.73%) |
Apr 22, 2015 | 112.85 | 114.41 | 111.95 | 113.99 | 996,536 | +1.66(+1.47%) |
Apr 21, 2015 | 112.04 | 112.77 | 110.78 | 112.33 | 927,233 | +0.96(+0.86%) |
Apr 20, 2015 | 111.02 | 111.52 | 110.02 | 111.38 | 514,551 | +1.19(+1.08%) |
Apr 17, 2015 | 110.79 | 111.21 | 109.84 | 110.19 | 423,256 | -1.51(-1.36%) |
Apr 16, 2015 | 112.10 | 112.81 | 111.62 | 111.70 | 420,508 | -0.70(-0.62%) |
Apr 15, 2015 | 112.62 | 113.16 | 112.33 | 112.40 | 675,121 | -0.10(-0.09%) |
Apr 14, 2015 | 113.09 | 113.88 | 111.68 | 112.50 | 646,750 | -0.67(-0.60%) |
Apr 13, 2015 | 113.61 | 114.08 | 113.13 | 113.17 | 621,330 | -0.85(-0.74%) |
Apr 10, 2015 | 114.71 | 115.27 | 113.75 | 114.02 | 697,202 | -0.78(-0.68%) |
Apr 09, 2015 | 114.65 | 115.30 | 114.05 | 114.80 | 539,843 | +0.16(+0.14%) |
Apr 08, 2015 | 114.90 | 116.06 | 114.40 | 114.65 | 1,007,426 | -0.37(-0.32%) |
Apr 07, 2015 | 116.55 | 116.55 | 114.87 | 115.01 | 499,970 | -1.29(-1.11%) |
Apr 06, 2015 | 115.27 | 116.93 | 115.09 | 116.30 | 856,178 | +0.33(+0.29%) |
Apr 02, 2015 | 115.14 | 115.97 | 115.97 | 115.97 | 883,608 | +1.19(+1.04%) |
Apr 01, 2015 | 115.23 | 115.49 | 113.43 | 114.78 | 1,029,337 | -0.72(-0.62%) |
Mar 31, 2015 | 116.48 | 116.61 | 114.75 | 115.50 | 1,262,514 | -0.82(-0.71%) |
Mar 30, 2015 | 113.91 | 117.32 | 113.49 | 116.32 | 1,335,184 | +2.87(+2.53%) |
Mar 27, 2015 | 112.48 | 113.96 | 112.35 | 113.45 | 1,204,068 | +1.11(+0.99%) |
Mar 26, 2015 | 108.19 | 113.16 | 107.77 | 112.34 | 2,650,059 | +6.38(+6.02%) |
Mar 25, 2015 | 107.56 | 107.81 | 105.94 | 105.96 | 1,503,491 | -1.25(-1.17%) |
Mar 24, 2015 | 107.31 | 107.89 | 106.37 | 107.21 | 976,677 | +0.12(+0.12%) |
Mar 23, 2015 | 104.91 | 107.95 | 104.44 | 107.08 | 1,034,315 | +2.17(+2.07%) |
Mar 20, 2015 | 105.11 | 105.54 | 104.54 | 104.91 | 1,305,172 | +0.37(+0.35%) |
Mar 19, 2015 | 104.02 | 105.01 | 103.73 | 104.54 | 483,170 | -0.14(-0.13%) |
Mar 18, 2015 | 104.16 | 104.99 | 102.72 | 104.69 | 672,097 | +0.38(+0.37%) |
Mar 17, 2015 | 104.87 | 105.02 | 103.62 | 104.30 | 529,959 | -0.49(-0.47%) |
Mar 16, 2015 | 103.49 | 105.08 | 102.78 | 104.79 | 900,655 | +1.71(+1.65%) |
Mar 13, 2015 | 102.20 | 103.28 | 101.76 | 103.09 | 889,637 | +0.77(+0.75%) |
Mar 12, 2015 | 100.17 | 102.43 | 99.94 | 102.32 | 674,586 | +2.40(+2.40%) |
Mar 11, 2015 | 97.64 | 99.93 | 96.99 | 99.93 | 1,008,968 | +2.24(+2.29%) |
Mar 10, 2015 | 98.34 | 98.88 | 96.90 | 97.69 | 1,019,234 | -1.66(-1.67%) |
Mar 09, 2015 | 100.03 | 100.18 | 98.68 | 99.34 | 535,807 | -0.42(-0.43%) |
Mar 06, 2015 | 100.25 | 100.82 | 99.28 | 99.77 | 773,940 | -0.66(-0.66%) |
Mar 05, 2015 | 99.42 | 100.72 | 98.34 | 100.42 | 801,322 | +0.61(+0.61%) |
Mar 04, 2015 | 100.39 | 100.87 | 101.02 | 99.82 | 684,529 | -1.21(-1.19%) |
Mar 03, 2015 | 101.49 | 101.49 | 100.00 | 101.02 | 790,052 | -0.42(-0.42%) |
Mar 02, 2015 | 99.94 | 102.52 | 99.38 | 101.45 | 826,977 | +1.69(+1.69%) |
Feb 27, 2015 | 99.55 | 100.12 | 98.82 | 99.76 | 735,911 | +0.42(+0.42%) |
Feb 26, 2015 | 99.08 | 99.72 | 98.57 | 99.34 | 593,798 | +0.32(+0.32%) |
Feb 25, 2015 | 99.13 | 100.17 | 98.87 | 99.03 | 430,702 | -0.52(-0.52%) |
Feb 24, 2015 | 100.04 | 100.11 | 99.17 | 99.54 | 432,553 | -0.11(-0.11%) |
Feb 23, 2015 | 99.95 | 100.62 | 99.48 | 99.65 | 601,095 | -0.27(-0.27%) |
Feb 20, 2015 | 99.63 | 100.12 | 99.22 | 99.93 | 865,852 | +0.07(+0.07%) |
Feb 19, 2015 | 99.54 | 100.22 | 99.24 | 99.86 | 466,688 | -0.09(-0.09%) |
Feb 18, 2015 | 99.86 | 100.34 | 99.36 | 99.95 | 624,619 | -0.10(-0.10%) |
Feb 17, 2015 | 99.98 | 100.23 | 99.06 | 100.05 | 641,104 | +0.03(+0.03%) |
Feb 13, 2015 | 100.03 | 100.02 | 100.02 | 100.02 | 570,085 | +0.30(+0.30%) |
Feb 12, 2015 | 100.08 | 100.52 | 98.75 | 99.72 | 575,263 | +0.31(+0.31%) |
Feb 11, 2015 | 99.93 | 100.88 | 99.12 | 99.41 | 568,240 | -0.54(-0.54%) |
Feb 10, 2015 | 98.76 | 100.09 | 98.35 | 99.95 | 791,594 | +1.79(+1.82%) |
Feb 09, 2015 | 99.17 | 99.58 | 97.80 | 98.16 | 773,549 | -1.35(-1.35%) |
Feb 06, 2015 | 100.38 | 100.44 | 99.01 | 99.51 | 837,732 | -0.87(-0.87%) |
Feb 05, 2015 | 101.17 | 101.78 | 99.91 | 100.38 | 990,535 | -0.90(-0.89%) |
Feb 04, 2015 | 101.60 | 102.70 | 101.06 | 101.28 | 480,567 | -1.07(-1.05%) |
Feb 03, 2015 | 101.35 | 102.50 | 100.87 | 102.36 | 496,250 | +1.37(+1.35%) |
Feb 02, 2015 | 100.79 | 101.50 | 98.92 | 100.99 | 658,570 | +0.21(+0.21%) |
Jan 30, 2015 | 101.66 | 102.24 | 100.62 | 100.78 | 1,008,104 | -1.93(-1.88%) |
Jan 29, 2015 | 102.51 | 103.11 | 101.67 | 102.71 | 665,967 | +0.55(+0.54%) |
Jan 28, 2015 | 104.34 | 104.96 | 101.86 | 102.16 | 646,563 | -1.98(-1.90%) |
Jan 27, 2015 | 103.06 | 104.67 | 102.75 | 104.14 | 539,881 | +0.12(+0.11%) |
Jan 26, 2015 | 103.98 | 104.49 | 103.00 | 104.03 | 772,483 | +0.29(+0.28%) |
Jan 23, 2015 | 103.63 | 104.42 | 102.82 | 103.73 | 752,128 | +0.40(+0.39%) |
Jan 22, 2015 | 104.17 | 104.42 | 102.77 | 103.33 | 880,133 | -0.03(-0.03%) |
Jan 21, 2015 | 102.53 | 103.73 | 101.92 | 103.37 | 631,173 | +1.15(+1.12%) |
Jan 20, 2015 | 104.52 | 105.11 | 101.95 | 102.22 | 1,295,056 | -1.38(-1.33%) |
Jan 16, 2015 | 102.24 | 103.73 | 101.30 | 103.60 | 888,466 | +1.16(+1.13%) |
Jan 15, 2015 | 101.36 | 103.14 | 99.91 | 102.45 | 1,381,090 | +0.76(+0.75%) |
Jan 14, 2015 | 100.98 | 102.31 | 100.60 | 101.68 | 1,239,380 | -0.73(-0.71%) |
Jan 13, 2015 | 103.14 | 103.89 | 101.24 | 102.41 | 1,128,359 | -0.97(-0.94%) |
Jan 12, 2015 | 103.04 | 103.75 | 102.70 | 103.39 | 1,421,547 | -0.42(-0.40%) |
Jan 09, 2015 | 104.44 | 104.44 | 103.03 | 103.80 | 1,698,220 | -1.01(-0.97%) |
Jan 08, 2015 | 102.30 | 105.53 | 101.90 | 104.81 | 3,681,071 | -3.91(-3.59%) |
Jan 07, 2015 | 108.28 | 109.67 | 107.61 | 108.72 | 944,931 | +2.00(+1.88%) |
Jan 06, 2015 | 109.30 | 109.71 | 104.61 | 106.72 | 1,215,813 | -2.57(-2.35%) |
Jan 05, 2015 | 107.60 | 109.58 | 106.35 | 109.28 | 1,161,768 | +1.42(+1.32%) |
Jan 02, 2015 | 109.58 | 110.00 | 106.20 | 107.86 | 697,810 | -1.46(-1.34%) |
Dec 31, 2014 | 109.38 | 109.33 | 109.33 | 109.33 | 526,633 | +0.15(+0.14%) |
Dec 30, 2014 | 109.20 | 109.79 | 108.39 | 109.18 | 460,654 | -0.61(-0.55%) |
Dec 29, 2014 | 108.61 | 110.12 | 108.04 | 109.78 | 392,335 | +1.07(+0.99%) |
Dec 26, 2014 | 109.15 | 109.42 | 108.24 | 108.71 | 306,374 | +0.15(+0.14%) |
Dec 24, 2014 | 108.94 | 108.56 | 108.56 | 108.56 | 205,911 | -0.33(-0.30%) |
Dec 23, 2014 | 107.78 | 109.04 | 107.32 | 108.89 | 631,207 | +1.45(+1.34%) |
Dec 22, 2014 | 107.46 | 108.33 | 106.83 | 107.45 | 521,921 | -0.47(-0.43%) |
Dec 19, 2014 | 107.77 | 108.26 | 104.60 | 107.91 | 1,843,014 | +0.11(+0.10%) |
Dec 18, 2014 | 107.13 | 107.89 | 106.33 | 107.81 | 563,544 | +2.03(+1.92%) |
Dec 17, 2014 | 103.87 | 105.86 | 102.96 | 105.78 | 781,571 | +2.04(+1.97%) |
Dec 16, 2014 | 104.17 | 106.16 | 103.70 | 103.73 | 812,703 | -1.89(-1.79%) |
Dec 15, 2014 | 105.78 | 107.42 | 104.85 | 105.62 | 825,306 | +0.13(+0.13%) |
Dec 12, 2014 | 105.35 | 106.96 | 104.92 | 105.49 | 831,733 | -0.25(-0.24%) |
Dec 11, 2014 | 105.04 | 106.71 | 104.89 | 105.74 | 975,694 | +1.51(+1.45%) |
Dec 10, 2014 | 105.53 | 106.05 | 103.82 | 104.22 | 752,313 | -2.22(-2.08%) |
Dec 09, 2014 | 105.08 | 106.75 | 104.52 | 106.44 | 881,411 | +0.13(+0.13%) |
Dec 08, 2014 | 107.06 | 107.80 | 105.15 | 106.31 | 730,160 | -0.74(-0.69%) |
Dec 05, 2014 | 106.14 | 107.08 | 104.86 | 107.05 | 784,878 | +0.94(+0.88%) |
Dec 04, 2014 | 106.42 | 106.63 | 105.57 | 106.11 | 569,737 | -0.52(-0.49%) |
Dec 03, 2014 | 105.48 | 106.69 | 104.83 | 106.63 | 650,733 | +1.35(+1.28%) |
Dec 02, 2014 | 106.08 | 107.10 | 104.30 | 105.29 | 1,440,893 | -0.52(-0.49%) |
Dec 01, 2014 | 108.28 | 108.31 | 105.65 | 105.80 | 1,145,065 | -3.02(-2.77%) |
Nov 28, 2014 | 107.23 | 109.68 | 107.22 | 108.82 | 601,455 | +1.35(+1.25%) |
Nov 26, 2014 | 109.45 | 107.47 | 107.47 | 107.47 | 1,279,277 | -1.87(-1.71%) |
Nov 25, 2014 | 105.99 | 111.86 | 105.80 | 109.34 | 5,754,410 | +7.15(+6.99%) |
Nov 24, 2014 | 102.64 | 103.38 | 101.52 | 102.20 | 2,043,148 | +0.12(+0.11%) |
Nov 21, 2014 | 102.11 | 102.20 | 100.96 | 102.08 | 1,256,290 | +1.02(+1.01%) |
Nov 20, 2014 | 99.95 | 101.25 | 99.95 | 101.06 | 949,243 | +0.86(+0.85%) |
Nov 19, 2014 | 99.48 | 100.46 | 98.79 | 100.20 | 1,332,569 | +0.61(+0.61%) |
Nov 18, 2014 | 99.97 | 100.31 | 98.86 | 99.60 | 849,849 | -0.12(-0.12%) |
Nov 17, 2014 | 101.14 | 101.67 | 99.03 | 99.72 | 1,222,647 | -1.42(-1.41%) |
Nov 14, 2014 | 101.16 | 102.01 | 100.72 | 101.14 | 950,585 | -0.66(-0.65%) |
Nov 13, 2014 | 102.42 | 102.54 | 101.38 | 101.81 | 531,344 | -0.08(-0.07%) |
Nov 12, 2014 | 100.09 | 102.25 | 100.09 | 101.88 | 861,767 | +1.31(+1.31%) |
Nov 11, 2014 | 101.05 | 101.85 | 100.04 | 100.57 | 682,273 | -1.14(-1.12%) |
Nov 10, 2014 | 100.30 | 102.58 | 99.60 | 101.71 | 1,140,705 | +1.75(+1.75%) |
Nov 07, 2014 | 101.14 | 101.32 | 99.59 | 99.95 | 1,202,336 | -0.86(-0.85%) |
Nov 06, 2014 | 99.93 | 100.98 | 99.60 | 100.81 | 1,215,335 | +1.12(+1.12%) |
Nov 05, 2014 | 100.39 | 100.39 | 99.07 | 99.69 | 721,919 | +0.29(+0.29%) |
Nov 04, 2014 | 99.41 | 99.50 | 98.02 | 99.40 | 584,114 | -0.02(-0.03%) |
Nov 03, 2014 | 100.05 | 100.40 | 98.92 | 99.42 | 1,004,577 | -0.30(-0.30%) |
Oct 31, 2014 | 100.07 | 100.53 | 99.04 | 99.72 | 1,450,502 | +0.47(+0.47%) |
Oct 30, 2014 | 97.34 | 99.41 | 95.96 | 99.26 | 888,256 | +1.56(+1.60%) |
Oct 29, 2014 | 97.52 | 98.32 | 97.24 | 97.69 | 1,003,005 | +0.09(+0.09%) |
Oct 28, 2014 | 97.37 | 97.91 | 96.79 | 97.60 | 839,579 | +0.66(+0.68%) |
Oct 27, 2014 | 95.92 | 97.20 | 96.10 | 96.94 | 839,623 | +0.84(+0.87%) |
Oct 24, 2014 | 93.80 | 96.42 | 93.57 | 96.10 | 1,668,263 | +2.31(+2.47%) |
Oct 23, 2014 | 91.91 | 94.57 | 91.84 | 93.79 | 1,062,287 | +2.39(+2.61%) |
Oct 22, 2014 | 91.94 | 92.27 | 91.28 | 91.40 | 811,945 | -0.17(-0.19%) |
Oct 21, 2014 | 91.40 | 92.49 | 91.25 | 91.57 | 927,228 | +1.01(+1.12%) |
Oct 20, 2014 | 91.19 | 91.30 | 90.43 | 90.56 | 1,119,092 | -0.39(-0.43%) |
Oct 17, 2014 | 90.56 | 91.79 | 89.76 | 90.95 | 1,090,222 | +1.34(+1.50%) |
Oct 16, 2014 | 86.61 | 90.34 | 86.61 | 89.60 | 1,372,430 | +1.39(+1.58%) |
Oct 15, 2014 | 86.01 | 88.74 | 84.82 | 88.21 | 1,582,527 | +1.66(+1.92%) |
Oct 14, 2014 | 85.89 | 88.38 | 84.68 | 86.55 | 2,870,234 | -2.96(-3.31%) |
Oct 13, 2014 | 90.33 | 90.96 | 88.77 | 89.51 | 1,292,375 | -1.17(-1.29%) |
Oct 10, 2014 | 91.44 | 91.77 | 90.46 | 90.68 | 1,486,961 | -0.72(-0.79%) |
Oct 09, 2014 | 92.56 | 93.43 | 91.30 | 91.40 | 727,067 | -1.73(-1.85%) |
Oct 08, 2014 | 94.60 | 94.60 | 92.04 | 93.13 | 2,178,930 | -1.22(-1.29%) |
Oct 07, 2014 | 95.22 | 96.08 | 94.28 | 94.35 | 503,544 | -1.50(-1.57%) |
Oct 06, 2014 | 96.55 | 96.80 | 95.47 | 95.85 | 437,096 | -0.56(-0.59%) |
Oct 03, 2014 | 94.06 | 97.09 | 93.79 | 96.42 | 769,205 | +1.80(+1.90%) |
Oct 02, 2014 | 93.09 | 94.88 | 92.07 | 94.62 | 693,389 | +1.58(+1.69%) |
Oct 01, 2014 | 94.14 | 94.67 | 92.17 | 93.04 | 955,003 | -1.47(-1.55%) |
Sep 30, 2014 | 95.14 | 95.25 | 94.32 | 94.51 | 516,181 | -0.61(-0.65%) |
Sep 29, 2014 | 94.19 | 95.28 | 94.19 | 95.12 | 401,506 | -0.12(-0.12%) |
Sep 26, 2014 | 94.59 | 95.86 | 94.22 | 95.24 | 515,839 | +0.61(+0.64%) |
Sep 25, 2014 | 95.36 | 95.93 | 94.03 | 94.63 | 674,363 | -0.98(-1.02%) |
Sep 24, 2014 | 93.79 | 95.64 | 92.84 | 95.61 | 917,696 | +1.93(+2.06%) |
Sep 23, 2014 | 94.61 | 95.05 | 93.61 | 93.68 | 1,166,477 | -1.12(-1.18%) |
Sep 22, 2014 | 95.17 | 95.63 | 94.62 | 94.80 | 778,082 | -0.80(-0.84%) |
Sep 19, 2014 | 96.72 | 96.92 | 95.51 | 95.60 | 1,630,007 | -0.75(-0.78%) |
Sep 18, 2014 | 97.45 | 97.45 | 96.24 | 96.36 | 629,244 | -0.85(-0.87%) |
Sep 17, 2014 | 97.81 | 98.12 | 97.05 | 97.20 | 1,011,406 | -0.75(-0.77%) |
Sep 16, 2014 | 96.59 | 98.42 | 96.59 | 97.96 | 885,882 | +1.01(+1.04%) |
Sep 15, 2014 | 97.88 | 97.90 | 96.28 | 96.95 | 458,839 | -0.80(-0.82%) |
Sep 12, 2014 | 98.14 | 98.44 | 96.97 | 97.75 | 1,045,449 | -0.69(-0.70%) |
Sep 11, 2014 | 97.23 | 98.46 | 96.86 | 98.44 | 738,483 | +0.95(+0.98%) |
Sep 10, 2014 | 97.11 | 97.55 | 96.32 | 97.49 | 1,387,145 | +0.41(+0.42%) |
Sep 09, 2014 | 97.73 | 98.02 | 96.95 | 97.08 | 1,409,776 | -0.81(-0.83%) |
Sep 08, 2014 | 98.19 | 98.88 | 97.39 | 97.89 | 736,862 | -0.71(-0.72%) |
Sep 05, 2014 | 97.29 | 98.67 | 97.04 | 98.61 | 1,309,948 | +1.00(+1.03%) |
Sep 04, 2014 | 97.31 | 98.12 | 97.07 | 97.60 | 1,306,665 | +0.32(+0.33%) |
Sep 03, 2014 | 97.83 | 98.37 | 97.07 | 97.28 | 2,790,461 | -0.24(-0.25%) |
Sep 02, 2014 | 98.93 | 97.79 | 97.31 | 97.52 | 1,591,740 | -0.27(-0.28%) |
Aug 29, 2014 | 96.78 | 97.79 | 97.79 | 97.79 | 1,729,852 | +1.24(+1.29%) |
Aug 28, 2014 | 96.64 | 97.42 | 94.44 | 96.55 | 4,291,883 | +6.92(+7.72%) |
Aug 27, 2014 | 90.07 | 90.65 | 89.50 | 89.63 | 1,152,429 | -0.32(-0.36%) |
Aug 26, 2014 | 89.85 | 90.43 | 88.97 | 89.95 | 912,331 | +0.17(+0.19%) |
Aug 25, 2014 | 89.30 | 90.32 | 89.18 | 89.78 | 727,875 | +1.02(+1.15%) |
Aug 22, 2014 | 87.82 | 89.04 | 87.71 | 88.76 | 565,955 | +1.05(+1.19%) |
Aug 21, 2014 | 88.56 | 88.64 | 87.53 | 87.71 | 449,785 | -0.68(-0.77%) |
Aug 20, 2014 | 88.57 | 88.77 | 86.98 | 88.39 | 989,983 | -0.37(-0.42%) |
Aug 19, 2014 | 88.54 | 89.19 | 87.96 | 88.77 | 799,466 | +0.66(+0.74%) |
Aug 18, 2014 | 87.82 | 88.46 | 87.41 | 88.11 | 587,444 | +0.97(+1.11%) |
Aug 15, 2014 | 87.43 | 87.90 | 86.56 | 87.14 | 364,389 | +0.06(+0.07%) |
Aug 14, 2014 | 87.23 | 87.61 | 86.85 | 87.08 | 333,428 | +0.08(+0.10%) |
Aug 13, 2014 | 87.09 | 87.68 | 86.20 | 87.00 | 391,429 | -0.07(-0.09%) |
Aug 12, 2014 | 87.15 | 87.75 | 86.67 | 87.07 | 434,549 | -0.06(-0.07%) |
Aug 11, 2014 | 87.31 | 87.60 | 86.55 | 87.13 | 659,492 | +0.34(+0.39%) |
Aug 08, 2014 | 84.77 | 86.47 | 84.72 | 86.79 | 461,261 | +2.08(+2.46%) |
Aug 07, 2014 | 85.40 | 85.64 | 84.57 | 84.71 | 321,641 | -0.27(-0.31%) |
Aug 06, 2014 | 84.83 | 86.22 | 84.70 | 84.97 | 546,764 | -0.22(-0.25%) |
Aug 05, 2014 | 85.68 | 86.50 | 85.09 | 85.19 | 480,055 | -1.28(-1.48%) |
Aug 04, 2014 | 85.23 | 86.72 | 84.23 | 86.47 | 618,964 | +1.50(+1.77%) |
Aug 01, 2014 | 84.36 | 85.15 | 83.32 | 84.97 | 1,151,166 | +0.51(+0.61%) |
Jul 31, 2014 | 85.99 | 86.68 | 84.41 | 84.45 | 832,617 | -2.22(-2.56%) |
Jul 30, 2014 | 86.16 | 86.92 | 85.50 | 86.67 | 652,863 | +0.93(+1.08%) |
Jul 29, 2014 | 86.70 | 87.13 | 85.69 | 85.74 | 1,613,007 | -1.03(-1.18%) |
Jul 28, 2014 | 87.55 | 87.71 | 86.66 | 86.77 | 797,398 | -0.91(-1.04%) |
Jul 25, 2014 | 88.16 | 88.76 | 87.63 | 87.68 | 519,401 | -0.93(-1.05%) |
Jul 24, 2014 | 88.93 | 89.89 | 87.54 | 88.60 | 1,442,071 | -0.14(-0.16%) |
Jul 23, 2014 | 90.32 | 90.60 | 88.74 | 88.74 | 1,353,802 | -1.37(-1.52%) |
Jul 22, 2014 | 91.01 | 91.37 | 89.93 | 90.11 | 638,667 | -0.79(-0.87%) |
Jul 21, 2014 | 89.79 | 91.80 | 89.79 | 90.90 | 420,365 | -1.02(-1.11%) |
Jul 18, 2014 | 90.61 | 92.24 | 88.85 | 91.92 | 608,167 | +1.65(+1.83%) |
Jul 17, 2014 | 91.71 | 92.05 | 90.04 | 90.27 | 529,885 | -1.96(-2.13%) |
Jul 16, 2014 | 93.35 | 93.56 | 92.00 | 92.23 | 1,114,551 | -0.89(-0.96%) |
Jul 15, 2014 | 92.71 | 93.34 | 92.48 | 93.12 | 766,741 | +0.07(+0.07%) |
Jul 14, 2014 | 93.10 | 93.43 | 92.08 | 93.05 | 1,088,860 | +0.45(+0.48%) |
Jul 11, 2014 | 92.13 | 92.96 | 91.85 | 92.61 | 1,044,539 | +0.58(+0.63%) |
Jul 10, 2014 | 91.69 | 92.86 | 90.58 | 92.03 | 886,244 | -0.87(-0.94%) |
Jul 09, 2014 | 91.01 | 93.54 | 90.97 | 92.90 | 834,901 | +2.87(+3.19%) |
Jul 08, 2014 | 90.94 | 91.37 | 89.77 | 90.03 | 443,395 | -0.89(-0.98%) |
Jul 07, 2014 | 92.07 | 92.07 | 90.83 | 90.92 | 433,073 | -1.87(-2.02%) |
Jul 03, 2014 | 91.51 | 92.79 | 92.79 | 92.79 | 526,246 | +1.53(+1.68%) |
Jul 02, 2014 | 92.32 | 93.64 | 90.86 | 91.26 | 860,422 | -1.32(-1.43%) |
Jul 01, 2014 | 90.80 | 92.91 | 89.85 | 92.58 | 1,393,279 | +1.08(+1.18%) |
Jun 30, 2014 | 91.35 | 91.61 | 90.41 | 91.50 | 1,066,098 | +0.32(+0.35%) |
Jun 27, 2014 | 90.62 | 91.32 | 89.61 | 91.18 | 1,024,512 | +0.41(+0.46%) |
Jun 26, 2014 | 90.94 | 90.96 | 89.65 | 90.76 | 558,159 | -0.14(-0.15%) |
Jun 25, 2014 | 89.93 | 91.01 | 89.80 | 90.90 | 530,867 | +0.80(+0.89%) |
Jun 24, 2014 | 89.76 | 91.16 | 89.50 | 90.10 | 884,849 | -0.28(-0.31%) |
Jun 23, 2014 | 91.85 | 92.17 | 90.02 | 90.38 | 763,019 | -1.65(-1.79%) |
Jun 20, 2014 | 90.55 | 92.04 | 90.50 | 92.03 | 1,446,834 | +1.51(+1.67%) |
Jun 19, 2014 | 90.41 | 90.56 | 90.00 | 90.51 | 423,482 | +0.36(+0.39%) |
Jun 18, 2014 | 90.85 | 90.85 | 89.63 | 90.16 | 627,903 | +0.11(+0.12%) |
Jun 17, 2014 | 88.71 | 90.79 | 88.54 | 90.05 | 867,930 | +1.07(+1.20%) |
Jun 16, 2014 | 88.68 | 89.13 | 87.56 | 88.98 | 625,259 | +0.37(+0.42%) |
Jun 13, 2014 | 87.89 | 88.75 | 87.71 | 88.61 | 557,945 | +0.70(+0.80%) |
Jun 12, 2014 | 88.94 | 88.94 | 87.44 | 87.91 | 661,066 | -0.90(-1.02%) |
Jun 11, 2014 | 88.92 | 89.56 | 88.41 | 88.81 | 826,794 | -0.57(-0.64%) |
Jun 10, 2014 | 88.84 | 89.70 | 88.64 | 89.38 | 1,071,601 | +0.28(+0.32%) |
Jun 06, 2014 | 87.61 | 89.12 | 87.35 | 89.10 | 808,254 | +1.49(+1.70%) |
Jun 05, 2014 | 87.42 | 87.69 | 86.31 | 87.61 | 570,218 | +0.50(+0.58%) |
Jun 04, 2014 | 85.90 | 87.30 | 85.72 | 87.11 | 688,550 | +1.07(+1.24%) |
Jun 03, 2014 | 87.42 | 87.53 | 85.80 | 86.04 | 1,176,039 | -1.84(-2.09%) |
Jun 02, 2014 | 88.17 | 88.66 | 87.30 | 87.87 | 680,441 | +0.10(+0.11%) |
May 30, 2014 | 89.12 | 89.41 | 87.53 | 87.78 | 1,301,858 | -1.89(-2.10%) |
May 29, 2014 | 87.14 | 90.03 | 87.06 | 89.66 | 2,337,093 | +3.06(+3.53%) |
May 28, 2014 | 86.12 | 87.24 | 85.43 | 86.60 | 1,740,532 | +0.25(+0.29%) |
May 27, 2014 | 86.58 | 87.10 | 86.19 | 86.35 | 1,527,160 | +0.06(+0.07%) |
May 23, 2014 | 86.16 | 86.29 | 86.29 | 86.29 | 879,293 | -0.36(-0.42%) |
May 22, 2014 | 84.57 | 87.79 | 84.57 | 86.66 | 1,882,911 | +4.22(+5.12%) |
May 21, 2014 | 81.41 | 83.23 | 81.28 | 82.44 | 1,709,992 | +1.72(+2.13%) |
May 20, 2014 | 81.45 | 81.49 | 80.49 | 80.72 | 1,027,754 | -0.79(-0.97%) |
May 19, 2014 | 81.40 | 81.84 | 80.97 | 81.51 | 1,008,044 | -0.36(-0.44%) |
May 16, 2014 | 82.33 | 83.22 | 81.53 | 81.88 | 1,108,002 | +0.14(+0.17%) |
May 15, 2014 | 82.52 | 83.06 | 78.62 | 81.74 | 3,111,887 | -1.09(-1.32%) |
May 14, 2014 | 82.79 | 83.63 | 82.71 | 82.83 | 523,490 | -0.18(-0.22%) |
May 13, 2014 | 83.54 | 85.07 | 82.86 | 83.01 | 928,711 | -0.53(-0.63%) |
May 12, 2014 | 83.66 | 85.16 | 83.37 | 83.54 | 1,149,895 | +0.02(+0.03%) |
May 09, 2014 | 84.17 | 84.57 | 82.65 | 83.51 | 1,144,382 | -0.81(-0.96%) |
May 08, 2014 | 83.91 | 85.86 | 83.47 | 84.33 | 957,495 | +0.15(+0.18%) |
May 07, 2014 | 83.83 | 84.26 | 82.08 | 84.18 | 1,051,669 | +0.37(+0.44%) |
May 06, 2014 | 84.94 | 85.23 | 83.68 | 83.80 | 551,321 | -1.46(-1.71%) |
May 05, 2014 | 85.42 | 86.05 | 84.23 | 85.26 | 806,595 | -0.55(-0.64%) |
May 02, 2014 | 85.00 | 86.50 | 84.75 | 85.81 | 1,438,683 | +0.93(+1.09%) |