Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 100.70 | 100.70 | 99.42 | 99.73 | 157,885 | -1.01(-1.00%) |
May 28, 2015 | 100.88 | 101.27 | 100.48 | 100.74 | 308,375 | -0.45(-0.44%) |
May 27, 2015 | 100.13 | 101.33 | 100.04 | 101.19 | 23,920 | +0.99(+0.99%) |
May 26, 2015 | 101.08 | 101.08 | 99.86 | 100.20 | 35,565 | -1.17(-1.15%) |
May 22, 2015 | 101.28 | 101.37 | 101.37 | 101.37 | 30,151 | +0.06(+0.06%) |
May 21, 2015 | 101.08 | 101.50 | 100.74 | 101.31 | 51,421 | +0.47(+0.47%) |
May 20, 2015 | 101.02 | 101.21 | 100.42 | 100.83 | 284,605 | -0.13(-0.13%) |
May 19, 2015 | 101.29 | 101.32 | 100.80 | 100.96 | 37,430 | -0.12(-0.12%) |
May 18, 2015 | 100.30 | 101.27 | 100.20 | 101.08 | 45,146 | +0.50(+0.50%) |
May 15, 2015 | 101.48 | 101.68 | 100.50 | 100.58 | 131,494 | -0.76(-0.75%) |
May 14, 2015 | 100.45 | 101.44 | 100.26 | 101.34 | 31,722 | +1.58(+1.59%) |
May 13, 2015 | 99.65 | 100.12 | 99.41 | 99.75 | 37,266 | +0.51(+0.52%) |
May 12, 2015 | 98.95 | 99.69 | 98.09 | 99.24 | 47,418 | -0.26(-0.26%) |
May 11, 2015 | 99.46 | 100.07 | 99.35 | 99.50 | 42,267 | -0.21(-0.21%) |
May 08, 2015 | 99.02 | 100.00 | 99.02 | 99.71 | 16,782 | +1.28(+1.31%) |
May 07, 2015 | 97.80 | 98.68 | 97.76 | 98.42 | 29,892 | +0.57(+0.59%) |
May 06, 2015 | 98.66 | 98.89 | 97.44 | 97.85 | 251,045 | -0.36(-0.36%) |
May 05, 2015 | 98.76 | 98.76 | 97.69 | 98.20 | 128,271 | -0.82(-0.83%) |
May 04, 2015 | 99.12 | 99.52 | 98.95 | 99.02 | 40,895 | -0.08(-0.08%) |
May 01, 2015 | 98.91 | 99.37 | 98.72 | 99.10 | 108,973 | +0.52(+0.53%) |
Apr 30, 2015 | 99.23 | 99.82 | 98.22 | 98.58 | 28,207 | -1.53(-1.53%) |
Apr 29, 2015 | 98.57 | 100.96 | 98.12 | 100.11 | 141,206 | +0.95(+0.96%) |
Apr 28, 2015 | 98.85 | 99.49 | 98.30 | 99.16 | 60,844 | +0.26(+0.26%) |
Apr 27, 2015 | 99.35 | 99.82 | 98.77 | 98.90 | 89,476 | -0.32(-0.32%) |
Apr 24, 2015 | 99.19 | 99.43 | 98.65 | 99.22 | 65,819 | +0.61(+0.62%) |
Apr 23, 2015 | 97.54 | 99.01 | 97.54 | 98.61 | 38,641 | +0.86(+0.88%) |
Apr 22, 2015 | 97.22 | 97.94 | 96.93 | 97.75 | 126,041 | +0.80(+0.83%) |
Apr 21, 2015 | 96.75 | 97.29 | 96.71 | 96.95 | 72,756 | +0.73(+0.76%) |
Apr 20, 2015 | 95.37 | 96.37 | 95.37 | 96.22 | 237,363 | +1.25(+1.31%) |
Apr 17, 2015 | 96.07 | 96.07 | 94.61 | 94.97 | 213,049 | -2.07(-2.13%) |
Apr 16, 2015 | 96.67 | 97.17 | 96.39 | 97.04 | 128,308 | +0.09(+0.09%) |
Apr 15, 2015 | 96.42 | 97.16 | 96.42 | 96.95 | 74,338 | +0.87(+0.91%) |
Apr 14, 2015 | 96.32 | 96.55 | 95.52 | 96.08 | 65,469 | -0.30(-0.31%) |
Apr 13, 2015 | 97.19 | 97.58 | 96.33 | 96.37 | 22,519 | -1.03(-1.06%) |
Apr 10, 2015 | 96.64 | 97.40 | 96.42 | 97.40 | 222,151 | +0.63(+0.65%) |
Apr 09, 2015 | 96.60 | 96.77 | 96.08 | 96.77 | 22,760 | +0.19(+0.19%) |
Apr 08, 2015 | 96.21 | 96.99 | 96.21 | 96.58 | 36,244 | +0.48(+0.50%) |
Apr 07, 2015 | 95.92 | 96.93 | 95.89 | 96.10 | 139,098 | +0.26(+0.27%) |
Apr 06, 2015 | 94.39 | 96.05 | 94.08 | 95.84 | 715,478 | +1.00(+1.05%) |
Apr 02, 2015 | 94.67 | 94.84 | 94.84 | 94.84 | 347,344 | +0.35(+0.37%) |
Apr 01, 2015 | 94.76 | 94.76 | 93.73 | 94.50 | 74,946 | -0.48(-0.51%) |
Mar 31, 2015 | 95.15 | 95.70 | 94.92 | 94.98 | 122,126 | -0.58(-0.61%) |
Mar 30, 2015 | 95.32 | 95.77 | 95.28 | 95.56 | 117,075 | +0.89(+0.94%) |
Mar 27, 2015 | 94.09 | 94.79 | 93.97 | 94.67 | 24,205 | +0.57(+0.61%) |
Mar 26, 2015 | 93.31 | 94.59 | 93.04 | 94.10 | 129,951 | +0.48(+0.52%) |
Mar 25, 2015 | 96.23 | 96.23 | 93.63 | 93.62 | 220,391 | -2.48(-2.58%) |
Mar 24, 2015 | 96.62 | 96.91 | 96.07 | 96.10 | 1,435,550 | -0.51(-0.53%) |
Mar 23, 2015 | 96.98 | 97.01 | 96.61 | 96.61 | 19,153 | -0.34(-0.35%) |
Mar 20, 2015 | 96.96 | 97.35 | 96.84 | 96.95 | 15,747 | +0.43(+0.45%) |
Mar 19, 2015 | 96.34 | 96.70 | 96.13 | 96.52 | 52,044 | +0.13(+0.13%) |
Mar 18, 2015 | 95.04 | 96.74 | 94.92 | 96.39 | 13,931 | +1.08(+1.13%) |
Mar 17, 2015 | 94.86 | 95.50 | 94.73 | 95.31 | 37,306 | +0.10(+0.10%) |
Mar 16, 2015 | 94.19 | 95.22 | 94.19 | 95.21 | 26,134 | +1.32(+1.41%) |
Mar 13, 2015 | 93.52 | 94.01 | 93.10 | 93.89 | 46,299 | +0.14(+0.15%) |
Mar 12, 2015 | 92.77 | 93.75 | 92.77 | 93.75 | 18,354 | +1.03(+1.11%) |
Mar 11, 2015 | 92.98 | 93.43 | 92.58 | 92.72 | 25,064 | -0.18(-0.19%) |
Mar 10, 2015 | 94.06 | 94.06 | 92.89 | 92.90 | 52,813 | -1.99(-2.09%) |
Mar 09, 2015 | 94.24 | 95.05 | 94.21 | 94.89 | 24,844 | +0.55(+0.59%) |
Mar 06, 2015 | 95.46 | 95.58 | 94.16 | 94.33 | 56,170 | -1.58(-1.65%) |
Mar 05, 2015 | 95.33 | 95.96 | 94.95 | 95.91 | 36,994 | +0.72(+0.76%) |
Mar 04, 2015 | 95.99 | 96.28 | 94.86 | 95.19 | 33,496 | -1.09(-1.13%) |
Mar 03, 2015 | 97.27 | 97.27 | 96.24 | 96.28 | 72,777 | -1.22(-1.25%) |
Mar 02, 2015 | 96.82 | 97.52 | 96.53 | 97.49 | 37,241 | +0.38(+0.39%) |
Feb 27, 2015 | 97.51 | 97.74 | 97.03 | 97.12 | 40,014 | -0.42(-0.44%) |
Feb 26, 2015 | 97.64 | 98.05 | 97.18 | 97.54 | 31,264 | +0.87(+0.90%) |
Feb 25, 2015 | 96.04 | 96.76 | 96.04 | 96.67 | 124,655 | +0.42(+0.44%) |
Feb 24, 2015 | 96.12 | 96.27 | 95.65 | 96.25 | 35,336 | +0.12(+0.12%) |
Feb 23, 2015 | 96.79 | 96.79 | 95.94 | 96.13 | 28,524 | -0.78(-0.81%) |
Feb 20, 2015 | 96.06 | 96.96 | 95.87 | 96.91 | 52,508 | +0.97(+1.01%) |
Feb 19, 2015 | 95.54 | 96.03 | 95.23 | 95.94 | 23,702 | +0.32(+0.33%) |
Feb 18, 2015 | 95.24 | 95.71 | 95.09 | 95.63 | 190,312 | +0.40(+0.43%) |
Feb 17, 2015 | 95.38 | 95.38 | 94.71 | 95.22 | 29,971 | -0.18(-0.19%) |
Feb 13, 2015 | 94.26 | 95.40 | 95.40 | 95.40 | 19,131 | +1.30(+1.39%) |
Feb 12, 2015 | 93.26 | 94.14 | 93.14 | 94.10 | 36,413 | +1.51(+1.63%) |
Feb 11, 2015 | 92.39 | 92.81 | 92.20 | 92.58 | 39,145 | +0.20(+0.21%) |
Feb 10, 2015 | 91.97 | 92.53 | 91.51 | 92.39 | 44,283 | +0.93(+1.02%) |
Feb 09, 2015 | 91.64 | 91.80 | 91.35 | 91.46 | 29,350 | -0.46(-0.51%) |
Feb 06, 2015 | 92.45 | 92.69 | 91.62 | 91.92 | 105,214 | -0.59(-0.64%) |
Feb 05, 2015 | 91.81 | 92.60 | 91.72 | 92.51 | 71,124 | +1.35(+1.48%) |
Feb 04, 2015 | 90.52 | 91.68 | 90.52 | 91.16 | 54,836 | +0.26(+0.28%) |
Feb 03, 2015 | 89.88 | 90.97 | 89.80 | 90.90 | 97,449 | +1.50(+1.68%) |
Feb 02, 2015 | 88.61 | 89.48 | 87.13 | 89.40 | 69,556 | +0.97(+1.09%) |
Jan 30, 2015 | 89.62 | 89.62 | 88.35 | 88.43 | 47,598 | -1.66(-1.84%) |
Jan 29, 2015 | 89.11 | 90.26 | 88.58 | 90.09 | 385,984 | +1.23(+1.39%) |
Jan 28, 2015 | 90.47 | 90.59 | 88.80 | 88.86 | 46,696 | -1.15(-1.27%) |
Jan 27, 2015 | 90.59 | 90.85 | 89.24 | 90.01 | 41,302 | -2.11(-2.29%) |
Jan 26, 2015 | 91.84 | 92.18 | 91.20 | 92.12 | 43,243 | +0.13(+0.14%) |
Jan 23, 2015 | 91.33 | 92.37 | 91.33 | 91.99 | 84,717 | +0.73(+0.80%) |
Jan 22, 2015 | 90.08 | 91.39 | 89.22 | 91.26 | 39,895 | +1.66(+1.85%) |
Jan 21, 2015 | 89.50 | 90.21 | 89.34 | 89.60 | 29,403 | -0.23(-0.25%) |
Jan 20, 2015 | 89.77 | 90.19 | 88.62 | 89.83 | 98,067 | +0.24(+0.26%) |
Jan 16, 2015 | 87.52 | 89.59 | 89.59 | 89.59 | 43,831 | +2.12(+2.43%) |
Jan 15, 2015 | 89.27 | 89.27 | 87.47 | 87.47 | 29,199 | -1.42(-1.60%) |
Jan 14, 2015 | 88.56 | 89.11 | 87.93 | 88.89 | 42,665 | -0.50(-0.56%) |
Jan 13, 2015 | 90.24 | 91.64 | 88.58 | 89.39 | 102,828 | -0.24(-0.27%) |
Jan 12, 2015 | 90.21 | 90.36 | 89.19 | 89.63 | 30,680 | -0.43(-0.48%) |
Jan 09, 2015 | 91.13 | 91.21 | 89.86 | 90.06 | 54,999 | -0.88(-0.97%) |
Jan 08, 2015 | 89.84 | 91.13 | 89.84 | 90.94 | 30,138 | +1.90(+2.13%) |
Jan 07, 2015 | 89.21 | 89.43 | 88.54 | 89.05 | 32,002 | +0.54(+0.61%) |
Jan 06, 2015 | 90.28 | 90.49 | 88.10 | 88.50 | 53,477 | -1.56(-1.73%) |
Jan 05, 2015 | 90.83 | 90.92 | 89.85 | 90.06 | 42,890 | -1.13(-1.23%) |
Jan 02, 2015 | 92.03 | 92.51 | 90.50 | 91.19 | 35,567 | -0.48(-0.53%) |
Dec 31, 2014 | 92.64 | 91.67 | 91.67 | 91.67 | 25,914 | -0.71(-0.77%) |
Dec 30, 2014 | 93.08 | 93.35 | 92.22 | 92.39 | 34,529 | -0.95(-1.02%) |
Dec 29, 2014 | 93.84 | 93.91 | 93.28 | 93.33 | 40,818 | -0.73(-0.78%) |
Dec 26, 2014 | 94.09 | 94.41 | 94.07 | 94.07 | 10,896 | +0.12(+0.13%) |
Dec 24, 2014 | 93.90 | 93.95 | 93.95 | 93.95 | 8,907 | +0.20(+0.22%) |
Dec 23, 2014 | 93.44 | 94.17 | 93.38 | 93.74 | 47,611 | +0.70(+0.75%) |
Dec 22, 2014 | 92.84 | 93.34 | 92.84 | 93.04 | 21,376 | +0.22(+0.23%) |
Dec 19, 2014 | 92.42 | 93.37 | 92.37 | 92.82 | 19,890 | +0.81(+0.88%) |
Dec 18, 2014 | 90.40 | 92.04 | 90.40 | 92.01 | 51,825 | +3.08(+3.46%) |
Dec 17, 2014 | 87.26 | 89.20 | 87.07 | 88.93 | 21,837 | +1.87(+2.14%) |
Dec 16, 2014 | 87.71 | 88.71 | 87.06 | 87.07 | 51,719 | -1.16(-1.32%) |
Dec 15, 2014 | 88.90 | 89.45 | 87.84 | 88.23 | 46,700 | -0.17(-0.19%) |
Dec 12, 2014 | 88.41 | 89.34 | 88.34 | 88.40 | 37,311 | -0.26(-0.29%) |
Dec 11, 2014 | 88.74 | 90.08 | 88.51 | 88.66 | 624,444 | +0.09(+0.10%) |
Dec 10, 2014 | 90.22 | 90.41 | 88.52 | 88.57 | 24,113 | -1.79(-1.98%) |
Dec 09, 2014 | 89.33 | 90.36 | 88.78 | 90.36 | 27,433 | +0.14(+0.15%) |
Dec 08, 2014 | 91.52 | 91.71 | 89.94 | 90.22 | 23,032 | -1.52(-1.66%) |
Dec 05, 2014 | 91.65 | 91.84 | 91.54 | 91.74 | 12,030 | +0.15(+0.16%) |
Dec 04, 2014 | 91.45 | 91.74 | 91.21 | 91.59 | 156,699 | +0.01(+0.01%) |
Dec 03, 2014 | 91.21 | 91.68 | 90.69 | 91.58 | 17,948 | +0.39(+0.42%) |
Dec 02, 2014 | 91.25 | 91.48 | 90.83 | 91.20 | 96,421 | +0.00(+0.00%) |
Dec 01, 2014 | 91.49 | 91.73 | 91.12 | 91.20 | 36,099 | -0.55(-0.60%) |
Nov 28, 2014 | 91.47 | 92.36 | 91.47 | 91.75 | 9,003 | +0.23(+0.25%) |
Nov 26, 2014 | 91.07 | 91.52 | 91.52 | 91.52 | 14,890 | +0.48(+0.53%) |
Nov 25, 2014 | 90.86 | 91.46 | 90.86 | 91.04 | 14,446 | +0.24(+0.26%) |
Nov 24, 2014 | 90.52 | 90.80 | 90.28 | 90.80 | 32,452 | +0.28(+0.31%) |
Nov 21, 2014 | 91.29 | 91.47 | 90.29 | 90.52 | 26,834 | +0.62(+0.69%) |
Nov 20, 2014 | 89.48 | 90.05 | 89.25 | 89.90 | 29,614 | -0.06(-0.06%) |
Nov 19, 2014 | 90.76 | 90.76 | 89.49 | 89.96 | 39,122 | -0.90(-1.00%) |
Nov 18, 2014 | 90.67 | 91.29 | 90.67 | 90.87 | 17,892 | +0.25(+0.28%) |
Nov 17, 2014 | 91.04 | 91.28 | 90.51 | 90.61 | 28,645 | -0.59(-0.65%) |
Nov 14, 2014 | 90.95 | 91.24 | 90.69 | 91.21 | 13,711 | +0.32(+0.35%) |
Nov 13, 2014 | 90.92 | 91.37 | 90.57 | 90.89 | 25,377 | +0.07(+0.08%) |
Nov 12, 2014 | 90.59 | 90.95 | 90.56 | 90.82 | 20,101 | -0.13(-0.14%) |
Nov 11, 2014 | 90.98 | 91.02 | 90.68 | 90.95 | 29,226 | +0.04(+0.04%) |
Nov 10, 2014 | 90.45 | 90.91 | 90.35 | 90.91 | 26,514 | +0.46(+0.51%) |
Nov 07, 2014 | 90.18 | 90.56 | 89.95 | 90.45 | 135,071 | +0.40(+0.45%) |
Nov 06, 2014 | 89.08 | 90.12 | 89.08 | 90.04 | 881,101 | +1.03(+1.15%) |
Nov 05, 2014 | 89.69 | 89.69 | 88.74 | 89.01 | 741,273 | -0.01(-0.01%) |
Nov 04, 2014 | 88.74 | 89.22 | 88.64 | 89.02 | 182,743 | +0.12(+0.13%) |
Nov 03, 2014 | 88.92 | 89.33 | 88.75 | 88.91 | 36,131 | +0.10(+0.11%) |
Oct 31, 2014 | 88.46 | 88.89 | 88.46 | 88.81 | 42,079 | +1.43(+1.64%) |
Oct 30, 2014 | 86.32 | 87.53 | 86.32 | 87.38 | 36,156 | +0.82(+0.95%) |
Oct 29, 2014 | 86.91 | 86.94 | 86.26 | 86.56 | 21,310 | -0.39(-0.45%) |
Oct 28, 2014 | 85.55 | 86.95 | 85.55 | 86.95 | 863,249 | +1.72(+2.02%) |
Oct 27, 2014 | 85.03 | 85.43 | 84.69 | 85.23 | 156,848 | -0.19(-0.22%) |
Oct 24, 2014 | 84.25 | 85.47 | 84.15 | 85.42 | 28,046 | +1.52(+1.81%) |
Oct 23, 2014 | 82.86 | 84.46 | 82.86 | 83.90 | 37,129 | +1.43(+1.74%) |
Oct 22, 2014 | 83.87 | 83.87 | 82.43 | 82.47 | 60,249 | -1.51(-1.80%) |
Oct 21, 2014 | 82.81 | 83.98 | 82.81 | 83.98 | 703,707 | +1.77(+2.15%) |
Oct 20, 2014 | 81.25 | 82.21 | 80.74 | 82.21 | 328,519 | +0.48(+0.59%) |
Oct 17, 2014 | 81.22 | 82.40 | 81.10 | 81.73 | 238,471 | +1.48(+1.84%) |
Oct 16, 2014 | 79.17 | 80.71 | 79.17 | 80.25 | 428,634 | -0.09(-0.11%) |
Oct 15, 2014 | 78.93 | 80.73 | 76.88 | 80.34 | 89,225 | +0.37(+0.46%) |
Oct 14, 2014 | 80.52 | 80.96 | 79.82 | 79.97 | 53,265 | -0.03(-0.04%) |
Oct 13, 2014 | 81.00 | 81.54 | 79.86 | 80.00 | 124,158 | -1.08(-1.33%) |
Oct 10, 2014 | 83.64 | 84.05 | 81.08 | 81.08 | 164,208 | -2.79(-3.33%) |
Oct 09, 2014 | 85.19 | 85.69 | 83.77 | 83.87 | 82,561 | -1.59(-1.86%) |
Oct 08, 2014 | 84.00 | 85.46 | 83.08 | 85.46 | 73,781 | +1.60(+1.91%) |
Oct 07, 2014 | 84.80 | 85.09 | 83.82 | 83.86 | 134,980 | -1.68(-1.96%) |
Oct 06, 2014 | 86.04 | 86.32 | 85.26 | 85.54 | 238,413 | -0.17(-0.20%) |
Oct 03, 2014 | 84.98 | 85.85 | 84.98 | 85.71 | 78,954 | +1.19(+1.41%) |
Oct 02, 2014 | 84.04 | 84.66 | 83.26 | 84.51 | 69,722 | +0.47(+0.56%) |
Oct 01, 2014 | 85.21 | 85.21 | 83.88 | 84.04 | 47,058 | -1.33(-1.56%) |
Sep 30, 2014 | 85.43 | 85.68 | 85.02 | 85.37 | 64,454 | -0.08(-0.09%) |
Sep 29, 2014 | 84.39 | 85.54 | 84.24 | 85.45 | 56,812 | +0.39(+0.46%) |
Sep 26, 2014 | 84.59 | 85.08 | 84.36 | 85.06 | 31,848 | +0.61(+0.72%) |
Sep 25, 2014 | 85.96 | 86.01 | 84.44 | 84.44 | 52,726 | -1.70(-1.97%) |
Sep 24, 2014 | 85.30 | 86.26 | 85.02 | 86.14 | 26,365 | +0.92(+1.08%) |
Sep 23, 2014 | 85.60 | 85.92 | 85.22 | 85.22 | 27,850 | -0.60(-0.70%) |
Sep 22, 2014 | 86.36 | 86.36 | 85.33 | 85.83 | 21,924 | -0.88(-1.01%) |
Sep 19, 2014 | 87.44 | 87.56 | 86.27 | 86.70 | 27,665 | -0.43(-0.50%) |
Sep 18, 2014 | 86.64 | 87.16 | 86.64 | 87.14 | 23,072 | +0.72(+0.83%) |
Sep 17, 2014 | 86.65 | 86.91 | 86.14 | 86.42 | 643,012 | -0.54(-0.62%) |
Sep 16, 2014 | 86.32 | 87.07 | 86.10 | 86.96 | 28,439 | +0.57(+0.66%) |
Sep 15, 2014 | 87.51 | 87.51 | 86.08 | 86.39 | 42,713 | -1.29(-1.47%) |
Sep 12, 2014 | 88.74 | 88.74 | 87.55 | 87.68 | 43,825 | -1.11(-1.24%) |
Sep 11, 2014 | 88.00 | 88.80 | 88.00 | 88.79 | 59,469 | +0.44(+0.50%) |
Sep 10, 2014 | 87.91 | 88.37 | 87.73 | 88.34 | 14,384 | +0.55(+0.63%) |
Sep 09, 2014 | 88.42 | 88.42 | 87.75 | 87.79 | 33,491 | -0.69(-0.78%) |
Sep 08, 2014 | 88.20 | 88.85 | 88.01 | 88.48 | 21,094 | +0.26(+0.29%) |
Sep 05, 2014 | 87.55 | 88.24 | 87.51 | 88.22 | 33,719 | +0.68(+0.78%) |
Sep 04, 2014 | 88.04 | 88.04 | 87.40 | 87.54 | 12,826 | -0.28(-0.31%) |
Sep 03, 2014 | 88.08 | 88.10 | 87.60 | 87.82 | 677,724 | -0.02(-0.02%) |
Sep 02, 2014 | 87.38 | 87.88 | 87.17 | 87.84 | 674,917 | +0.69(+0.79%) |
Aug 29, 2014 | 86.47 | 87.15 | 87.15 | 87.15 | 24,528 | +0.86(+0.99%) |
Aug 28, 2014 | 86.40 | 86.51 | 86.03 | 86.29 | 16,101 | -0.40(-0.47%) |
Aug 27, 2014 | 87.05 | 87.21 | 86.57 | 86.69 | 373,458 | -0.34(-0.39%) |
Aug 26, 2014 | 86.66 | 87.06 | 86.66 | 87.03 | 12,120 | +0.38(+0.44%) |
Aug 25, 2014 | 87.27 | 87.27 | 86.37 | 86.65 | 13,243 | -0.41(-0.48%) |
Aug 22, 2014 | 86.64 | 87.35 | 86.59 | 87.07 | 45,372 | +0.58(+0.67%) |
Aug 21, 2014 | 86.07 | 86.52 | 85.99 | 86.49 | 21,994 | +0.42(+0.49%) |
Aug 20, 2014 | 86.28 | 86.28 | 85.68 | 86.06 | 22,594 | -0.26(-0.30%) |
Aug 19, 2014 | 85.76 | 86.39 | 85.76 | 86.32 | 33,384 | +0.69(+0.81%) |
Aug 18, 2014 | 85.04 | 85.64 | 85.04 | 85.63 | 80,115 | +1.03(+1.21%) |
Aug 15, 2014 | 85.34 | 85.34 | 83.97 | 84.60 | 41,022 | -0.28(-0.33%) |
Aug 14, 2014 | 84.80 | 84.91 | 84.55 | 84.88 | 27,825 | +0.20(+0.23%) |
Aug 13, 2014 | 84.25 | 84.73 | 84.15 | 84.68 | 19,091 | +0.86(+1.02%) |
Aug 12, 2014 | 83.98 | 84.23 | 83.43 | 83.82 | 21,937 | -0.45(-0.54%) |
Aug 11, 2014 | 83.83 | 84.42 | 83.83 | 84.28 | 421,312 | +0.63(+0.75%) |
Aug 08, 2014 | 83.30 | 83.64 | 83.04 | 83.65 | 18,233 | +0.49(+0.59%) |
Aug 07, 2014 | 83.75 | 83.96 | 82.84 | 83.15 | 51,878 | -0.32(-0.38%) |
Aug 06, 2014 | 83.02 | 83.90 | 82.96 | 83.47 | 37,174 | -0.05(-0.06%) |
Aug 05, 2014 | 83.36 | 84.07 | 83.13 | 83.52 | 74,237 | -0.13(-0.15%) |
Aug 04, 2014 | 82.96 | 83.83 | 82.70 | 83.65 | 94,448 | +0.84(+1.01%) |
Aug 01, 2014 | 83.62 | 83.90 | 82.44 | 82.81 | 36,057 | -0.90(-1.07%) |
Jul 31, 2014 | 84.88 | 85.23 | 83.70 | 83.70 | 32,030 | -1.88(-2.20%) |
Jul 30, 2014 | 85.11 | 85.62 | 84.89 | 85.59 | 12,913 | +0.88(+1.04%) |
Jul 29, 2014 | 84.66 | 85.07 | 84.50 | 84.71 | 20,287 | +0.13(+0.15%) |
Jul 28, 2014 | 84.79 | 84.90 | 84.05 | 84.58 | 27,202 | -0.13(-0.15%) |
Jul 25, 2014 | 84.60 | 84.87 | 84.42 | 84.71 | 155,264 | -0.14(-0.16%) |
Jul 24, 2014 | 84.18 | 84.90 | 84.18 | 84.85 | 54,448 | +0.86(+1.02%) |
Jul 23, 2014 | 84.58 | 84.58 | 83.88 | 83.99 | 30,826 | -0.36(-0.42%) |
Jul 22, 2014 | 84.02 | 84.72 | 83.94 | 84.35 | 34,123 | +0.60(+0.72%) |
Jul 21, 2014 | 83.72 | 84.03 | 83.21 | 83.74 | 35,984 | -0.19(-0.22%) |
Jul 18, 2014 | 83.20 | 83.98 | 83.20 | 83.93 | 597,653 | +0.90(+1.08%) |
Jul 17, 2014 | 83.60 | 84.13 | 82.93 | 83.03 | 15,519 | -0.65(-0.78%) |
Jul 16, 2014 | 83.73 | 83.96 | 83.36 | 83.69 | 33,979 | +0.36(+0.43%) |
Jul 15, 2014 | 83.77 | 84.00 | 82.95 | 83.33 | 39,895 | -0.40(-0.48%) |
Jul 14, 2014 | 83.58 | 84.13 | 83.48 | 83.73 | 25,886 | +0.67(+0.81%) |
Jul 11, 2014 | 83.17 | 83.17 | 82.77 | 83.06 | 38,651 | -0.04(-0.05%) |
Jul 10, 2014 | 82.25 | 83.60 | 81.79 | 83.10 | 45,005 | -0.10(-0.12%) |
Jul 09, 2014 | 83.41 | 83.71 | 82.92 | 83.20 | 333,749 | -0.01(-0.01%) |
Jul 08, 2014 | 84.80 | 84.80 | 82.72 | 83.21 | 150,971 | -1.65(-1.94%) |
Jul 07, 2014 | 85.70 | 85.70 | 84.82 | 84.86 | 33,093 | -1.04(-1.21%) |
Jul 03, 2014 | 85.74 | 85.90 | 85.90 | 85.90 | 114,735 | +0.35(+0.40%) |
Jul 02, 2014 | 85.87 | 85.98 | 85.49 | 85.55 | 61,578 | -0.28(-0.32%) |
Jul 01, 2014 | 84.87 | 86.16 | 84.87 | 85.83 | 207,289 | +0.98(+1.15%) |
Jun 30, 2014 | 84.81 | 85.03 | 84.57 | 84.85 | 527,201 | +0.13(+0.15%) |
Jun 27, 2014 | 84.25 | 84.73 | 84.25 | 84.72 | 37,516 | +0.35(+0.41%) |
Jun 26, 2014 | 84.43 | 84.50 | 83.88 | 84.38 | 55,624 | -0.14(-0.16%) |
Jun 25, 2014 | 84.02 | 84.51 | 83.78 | 84.51 | 64,523 | +0.37(+0.45%) |
Jun 24, 2014 | 84.59 | 85.00 | 84.02 | 84.14 | 68,903 | -0.52(-0.61%) |
Jun 23, 2014 | 84.33 | 84.67 | 84.07 | 84.66 | 61,057 | +0.38(+0.46%) |
Jun 20, 2014 | 84.27 | 84.28 | 83.70 | 84.27 | 142,178 | -0.38(-0.45%) |
Jun 19, 2014 | 84.97 | 85.18 | 84.25 | 84.66 | 90,041 | -0.07(-0.08%) |
Jun 18, 2014 | 84.37 | 84.76 | 83.89 | 84.73 | 704,270 | +0.95(+1.13%) |
Jun 17, 2014 | 82.61 | 84.00 | 82.57 | 83.78 | 723,522 | +0.99(+1.19%) |
Jun 16, 2014 | 81.90 | 82.80 | 81.64 | 82.80 | 99,823 | +0.64(+0.78%) |
Jun 13, 2014 | 81.54 | 82.19 | 81.24 | 82.15 | 99,906 | +0.80(+0.98%) |
Jun 12, 2014 | 81.97 | 82.02 | 81.12 | 81.36 | 466,733 | -0.65(-0.79%) |
Jun 11, 2014 | 81.56 | 82.07 | 81.48 | 82.01 | 99,949 | +0.15(+0.18%) |
Jun 10, 2014 | 81.71 | 81.88 | 81.47 | 81.86 | 30,794 | +0.22(+0.27%) |
Jun 06, 2014 | 80.89 | 81.69 | 80.89 | 81.64 | 50,164 | +1.07(+1.33%) |
Jun 05, 2014 | 79.88 | 80.69 | 79.52 | 80.57 | 84,677 | +0.92(+1.15%) |
Jun 04, 2014 | 79.35 | 79.89 | 79.11 | 79.65 | 93,727 | +0.03(+0.04%) |
Jun 03, 2014 | 79.81 | 79.92 | 79.31 | 79.62 | 59,568 | -0.51(-0.64%) |