Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 124.12 | 124.73 | 122.58 | 122.61 | 1,240,983 | -1.75(-1.41%) |
Mar 30, 2015 | 123.96 | 124.67 | 123.73 | 124.36 | 761,910 | +0.90(+0.73%) |
Mar 27, 2015 | 122.61 | 123.97 | 122.56 | 123.46 | 1,168,632 | +1.18(+0.96%) |
Mar 26, 2015 | 121.47 | 123.14 | 121.25 | 122.28 | 1,203,802 | +0.51(+0.42%) |
Mar 25, 2015 | 123.39 | 124.05 | 121.76 | 121.77 | 3,935,005 | -1.36(-1.10%) |
Mar 24, 2015 | 124.81 | 126.32 | 123.08 | 123.13 | 1,524,449 | -1.11(-0.89%) |
Mar 23, 2015 | 123.73 | 124.64 | 123.28 | 124.24 | 1,072,916 | +0.67(+0.54%) |
Mar 20, 2015 | 124.50 | 125.08 | 123.54 | 123.57 | 2,444,486 | -0.18(-0.14%) |
Mar 19, 2015 | 123.68 | 123.99 | 122.90 | 123.75 | 1,805,879 | +0.36(+0.29%) |
Mar 18, 2015 | 120.28 | 123.89 | 119.69 | 123.39 | 2,299,927 | +2.53(+2.09%) |
Mar 17, 2015 | 121.24 | 121.58 | 120.19 | 120.87 | 2,166,506 | -0.63(-0.52%) |
Mar 16, 2015 | 121.69 | 123.39 | 121.50 | 121.50 | 2,744,576 | +0.38(+0.31%) |
Mar 13, 2015 | 122.14 | 122.36 | 120.25 | 121.12 | 1,079,211 | -1.02(-0.83%) |
Mar 12, 2015 | 120.84 | 122.40 | 120.65 | 122.14 | 1,276,192 | +1.75(+1.45%) |
Mar 11, 2015 | 121.54 | 122.11 | 120.27 | 120.39 | 1,974,438 | -1.20(-0.98%) |
Mar 10, 2015 | 122.98 | 123.19 | 121.58 | 121.58 | 1,688,774 | -2.41(-1.94%) |
Mar 09, 2015 | 123.96 | 124.52 | 123.19 | 123.99 | 1,374,916 | +0.28(+0.23%) |
Mar 06, 2015 | 125.95 | 126.37 | 123.39 | 123.71 | 1,651,197 | -3.43(-2.70%) |
Mar 05, 2015 | 126.50 | 127.55 | 126.28 | 127.14 | 1,165,286 | +0.97(+0.77%) |
Mar 04, 2015 | 124.39 | 126.46 | 124.39 | 126.17 | 1,840,910 | +1.79(+1.44%) |
Mar 03, 2015 | 125.38 | 125.38 | 123.85 | 124.39 | 874,004 | -1.51(-1.20%) |
Mar 02, 2015 | 124.78 | 126.22 | 124.79 | 125.90 | 980,780 | +1.12(+0.90%) |
Feb 27, 2015 | 126.63 | 126.63 | 124.57 | 124.78 | 1,403,418 | -1.55(-1.23%) |
Feb 26, 2015 | 125.95 | 126.50 | 125.42 | 126.33 | 1,169,540 | +0.37(+0.29%) |
Feb 25, 2015 | 126.46 | 126.58 | 125.57 | 125.96 | 1,238,098 | -0.50(-0.40%) |
Feb 24, 2015 | 125.12 | 126.84 | 124.93 | 126.46 | 1,561,549 | +1.55(+1.24%) |
Feb 23, 2015 | 123.71 | 125.44 | 123.53 | 124.92 | 1,376,869 | +1.17(+0.94%) |
Feb 20, 2015 | 121.78 | 123.76 | 121.62 | 123.75 | 1,848,998 | +1.80(+1.48%) |
Feb 19, 2015 | 121.99 | 122.12 | 121.34 | 121.95 | 1,459,187 | -0.42(-0.35%) |
Feb 18, 2015 | 122.31 | 122.47 | 121.56 | 122.37 | 830,106 | +0.06(+0.05%) |
Feb 17, 2015 | 122.20 | 122.69 | 121.84 | 122.31 | 1,117,558 | +0.09(+0.08%) |
Feb 13, 2015 | 121.30 | 122.22 | 122.22 | 122.22 | 951,959 | +0.61(+0.50%) |
Feb 12, 2015 | 122.69 | 123.07 | 120.92 | 121.61 | 1,580,930 | +0.99(+0.82%) |
Feb 11, 2015 | 120.83 | 121.31 | 119.55 | 120.62 | 1,144,602 | +0.02(+0.01%) |
Feb 10, 2015 | 120.25 | 121.13 | 119.97 | 120.60 | 1,144,387 | +0.73(+0.61%) |
Feb 09, 2015 | 121.80 | 121.80 | 119.34 | 119.87 | 1,336,571 | -2.02(-1.65%) |
Feb 06, 2015 | 123.66 | 124.61 | 121.28 | 121.89 | 1,959,562 | -1.68(-1.36%) |
Feb 05, 2015 | 122.26 | 124.36 | 121.67 | 123.56 | 2,099,474 | +4.57(+3.84%) |
Feb 04, 2015 | 119.61 | 120.02 | 118.30 | 119.00 | 1,774,432 | -1.11(-0.93%) |
Feb 03, 2015 | 119.66 | 120.63 | 119.00 | 120.11 | 1,144,507 | +1.45(+1.23%) |
Feb 02, 2015 | 116.95 | 118.89 | 115.68 | 118.66 | 1,722,076 | +1.23(+1.04%) |
Jan 30, 2015 | 118.26 | 118.87 | 117.37 | 117.43 | 1,882,758 | -1.90(-1.59%) |
Jan 29, 2015 | 119.57 | 119.62 | 118.00 | 119.33 | 1,416,902 | -0.43(-0.36%) |
Jan 28, 2015 | 121.51 | 122.12 | 119.52 | 119.76 | 1,307,409 | -1.19(-0.98%) |
Jan 27, 2015 | 121.01 | 121.61 | 119.95 | 120.95 | 917,385 | -1.08(-0.89%) |
Jan 26, 2015 | 121.41 | 122.10 | 120.48 | 122.03 | 855,047 | +0.08(+0.06%) |
Jan 23, 2015 | 122.67 | 122.88 | 121.73 | 121.95 | 965,757 | -1.51(-1.22%) |
Jan 22, 2015 | 121.49 | 123.78 | 121.09 | 123.46 | 1,207,775 | +1.97(+1.62%) |
Jan 21, 2015 | 120.43 | 121.72 | 119.30 | 121.49 | 1,496,145 | +2.19(+1.83%) |
Jan 20, 2015 | 120.18 | 120.80 | 118.29 | 119.30 | 1,436,641 | -0.08(-0.07%) |
Jan 16, 2015 | 119.40 | 119.83 | 118.29 | 119.39 | 1,573,793 | -0.25(-0.21%) |
Jan 15, 2015 | 119.75 | 120.85 | 119.46 | 119.63 | 1,404,346 | -0.12(-0.10%) |
Jan 14, 2015 | 119.38 | 120.46 | 118.20 | 119.75 | 1,989,027 | -0.77(-0.64%) |
Jan 13, 2015 | 123.34 | 123.87 | 119.69 | 120.53 | 1,988,637 | -1.56(-1.28%) |
Jan 12, 2015 | 123.15 | 123.33 | 121.59 | 122.09 | 1,041,892 | -0.91(-0.74%) |
Jan 09, 2015 | 123.41 | 124.04 | 122.76 | 123.00 | 1,062,802 | -1.47(-1.18%) |
Jan 08, 2015 | 123.30 | 124.80 | 123.05 | 124.47 | 1,577,955 | +2.23(+1.82%) |
Jan 07, 2015 | 119.85 | 122.44 | 119.85 | 122.25 | 1,619,035 | +2.80(+2.34%) |
Jan 06, 2015 | 120.34 | 120.62 | 118.43 | 119.45 | 2,722,259 | -0.23(-0.19%) |
Jan 05, 2015 | 119.06 | 121.14 | 118.75 | 119.68 | 1,634,988 | +0.73(+0.61%) |
Jan 02, 2015 | 119.29 | 119.81 | 118.53 | 118.94 | 1,660,605 | +0.60(+0.50%) |
Dec 31, 2014 | 119.26 | 118.35 | 118.35 | 118.35 | 1,059,902 | -0.66(-0.55%) |
Dec 30, 2014 | 118.67 | 120.05 | 118.67 | 119.00 | 826,802 | +0.27(+0.23%) |
Dec 29, 2014 | 118.15 | 118.88 | 117.92 | 118.73 | 799,762 | +0.23(+0.19%) |
Dec 26, 2014 | 119.21 | 119.90 | 118.38 | 118.50 | 653,040 | -0.48(-0.40%) |
Dec 24, 2014 | 118.16 | 118.98 | 118.98 | 118.98 | 413,542 | +1.22(+1.04%) |
Dec 23, 2014 | 119.88 | 120.17 | 117.22 | 117.75 | 1,382,818 | -1.31(-1.10%) |
Dec 22, 2014 | 118.90 | 119.39 | 118.20 | 119.06 | 962,648 | +0.16(+0.14%) |
Dec 19, 2014 | 120.07 | 120.29 | 118.63 | 118.90 | 1,817,078 | -0.53(-0.44%) |
Dec 18, 2014 | 117.57 | 119.44 | 116.99 | 119.43 | 1,894,167 | +3.09(+2.65%) |
Dec 17, 2014 | 114.85 | 116.60 | 114.37 | 116.34 | 1,901,684 | +2.35(+2.06%) |
Dec 16, 2014 | 115.08 | 115.76 | 113.96 | 114.00 | 1,495,783 | -1.45(-1.26%) |
Dec 15, 2014 | 117.14 | 117.28 | 114.84 | 115.45 | 1,562,742 | -1.06(-0.91%) |
Dec 12, 2014 | 116.53 | 117.86 | 116.22 | 116.50 | 1,804,310 | -0.88(-0.75%) |
Dec 11, 2014 | 116.51 | 118.43 | 116.51 | 117.38 | 1,333,716 | +1.16(+1.00%) |
Dec 10, 2014 | 118.32 | 118.49 | 116.10 | 116.22 | 1,160,132 | -2.38(-2.01%) |
Dec 09, 2014 | 117.71 | 118.67 | 116.89 | 118.60 | 1,398,630 | -0.28(-0.24%) |
Dec 08, 2014 | 118.09 | 119.75 | 117.84 | 118.88 | 1,467,756 | +1.05(+0.89%) |
Dec 05, 2014 | 119.07 | 119.18 | 117.45 | 117.83 | 1,007,152 | -1.30(-1.09%) |
Dec 04, 2014 | 119.01 | 120.72 | 118.45 | 119.13 | 1,410,893 | +0.26(+0.22%) |
Dec 03, 2014 | 119.20 | 119.23 | 118.47 | 118.86 | 1,025,580 | -0.55(-0.46%) |
Dec 02, 2014 | 119.50 | 119.94 | 118.74 | 119.41 | 1,543,977 | -0.11(-0.09%) |
Dec 01, 2014 | 118.58 | 119.87 | 117.54 | 119.52 | 1,555,582 | +0.69(+0.58%) |
Nov 28, 2014 | 119.84 | 120.52 | 118.53 | 118.83 | 1,025,961 | -0.79(-0.66%) |
Nov 26, 2014 | 115.88 | 119.62 | 119.62 | 119.62 | 3,508,666 | +5.53(+4.85%) |
Nov 25, 2014 | 110.95 | 114.55 | 110.95 | 114.09 | 2,544,565 | +3.06(+2.76%) |
Nov 24, 2014 | 110.78 | 111.05 | 110.05 | 111.02 | 823,742 | +0.62(+0.56%) |
Nov 21, 2014 | 111.41 | 111.60 | 110.07 | 110.40 | 1,511,871 | -0.02(-0.02%) |
Nov 20, 2014 | 110.18 | 110.44 | 109.27 | 110.42 | 1,146,180 | +0.25(+0.22%) |
Nov 19, 2014 | 110.94 | 110.99 | 109.57 | 110.18 | 1,292,349 | -0.70(-0.63%) |
Nov 18, 2014 | 109.69 | 111.05 | 109.45 | 110.88 | 1,266,348 | +1.19(+1.08%) |
Nov 17, 2014 | 109.41 | 110.18 | 109.14 | 109.69 | 960,705 | +0.29(+0.26%) |
Nov 14, 2014 | 109.30 | 109.82 | 108.99 | 109.41 | 939,507 | -0.09(-0.08%) |
Nov 13, 2014 | 109.87 | 109.90 | 109.22 | 109.50 | 902,097 | -0.03(-0.03%) |
Nov 12, 2014 | 108.58 | 109.60 | 108.58 | 109.53 | 1,182,054 | +0.50(+0.46%) |
Nov 11, 2014 | 108.64 | 109.18 | 108.17 | 109.03 | 874,745 | +0.39(+0.36%) |
Nov 10, 2014 | 106.53 | 108.67 | 106.34 | 108.64 | 1,164,735 | +2.34(+2.20%) |
Nov 07, 2014 | 108.42 | 108.56 | 106.14 | 106.31 | 1,527,646 | -2.02(-1.87%) |
Nov 06, 2014 | 107.97 | 108.37 | 107.11 | 108.33 | 1,112,608 | +0.60(+0.56%) |
Nov 05, 2014 | 107.38 | 108.69 | 107.38 | 107.73 | 1,606,192 | +0.75(+0.70%) |
Nov 04, 2014 | 109.66 | 111.06 | 106.64 | 106.98 | 1,846,418 | -0.91(-0.85%) |
Nov 03, 2014 | 108.85 | 108.97 | 107.43 | 107.90 | 1,287,299 | -1.08(-0.99%) |
Oct 31, 2014 | 109.52 | 109.52 | 108.28 | 108.98 | 1,559,883 | +1.00(+0.93%) |
Oct 30, 2014 | 106.90 | 108.02 | 106.33 | 107.98 | 1,358,323 | +0.64(+0.59%) |
Oct 29, 2014 | 107.08 | 107.65 | 106.70 | 107.35 | 917,439 | +0.21(+0.20%) |
Oct 28, 2014 | 107.15 | 107.30 | 106.50 | 107.14 | 1,108,996 | +0.61(+0.57%) |
Oct 27, 2014 | 106.31 | 106.47 | 106.47 | 106.53 | 1,008,559 | +0.06(+0.06%) |
Oct 24, 2014 | 105.91 | 106.58 | 105.83 | 106.47 | 1,065,785 | +0.62(+0.58%) |
Oct 23, 2014 | 105.88 | 106.30 | 105.58 | 105.85 | 1,335,389 | +1.08(+1.03%) |
Oct 22, 2014 | 104.79 | 105.73 | 104.38 | 104.77 | 2,280,773 | +0.35(+0.33%) |
Oct 21, 2014 | 104.56 | 105.15 | 103.78 | 104.42 | 2,509,093 | +0.55(+0.53%) |
Oct 20, 2014 | 103.31 | 104.17 | 103.12 | 103.87 | 2,253,529 | +0.79(+0.76%) |
Oct 17, 2014 | 102.81 | 103.72 | 102.26 | 103.08 | 2,289,003 | +0.80(+0.79%) |
Oct 16, 2014 | 103.99 | 104.57 | 101.86 | 102.28 | 3,238,789 | -3.18(-3.01%) |
Oct 15, 2014 | 104.54 | 105.93 | 102.56 | 105.45 | 3,528,435 | -0.46(-0.43%) |
Oct 14, 2014 | 106.97 | 108.04 | 105.87 | 105.91 | 2,189,392 | -0.64(-0.60%) |
Oct 13, 2014 | 108.16 | 108.41 | 106.55 | 106.55 | 2,083,052 | -1.73(-1.60%) |
Oct 10, 2014 | 107.64 | 109.12 | 107.64 | 108.28 | 2,679,444 | -0.06(-0.05%) |
Oct 09, 2014 | 109.62 | 110.26 | 108.04 | 108.34 | 3,361,679 | -1.66(-1.51%) |
Oct 08, 2014 | 107.74 | 110.02 | 107.71 | 110.00 | 3,360,675 | +1.61(+1.48%) |
Oct 07, 2014 | 105.66 | 109.31 | 105.05 | 108.39 | 6,794,648 | +2.56(+2.42%) |
Oct 06, 2014 | 105.43 | 106.32 | 103.35 | 105.83 | 15,312,372 | +7.74(+7.89%) |
Oct 03, 2014 | 97.30 | 98.35 | 97.05 | 98.09 | 1,206,373 | +1.46(+1.51%) |
Oct 02, 2014 | 96.25 | 96.89 | 95.73 | 96.64 | 928,240 | +0.44(+0.46%) |
Oct 01, 2014 | 96.56 | 96.59 | 95.67 | 96.20 | 1,746,489 | -0.18(-0.18%) |
Sep 30, 2014 | 96.83 | 96.84 | 96.31 | 96.37 | 1,979,290 | -0.46(-0.47%) |
Sep 29, 2014 | 96.01 | 96.95 | 96.01 | 96.83 | 915,120 | +0.19(+0.20%) |
Sep 26, 2014 | 96.36 | 96.97 | 96.36 | 96.64 | 1,200,424 | +0.30(+0.31%) |
Sep 25, 2014 | 96.20 | 96.63 | 95.98 | 96.34 | 2,095,822 | +0.04(+0.04%) |
Sep 24, 2014 | 95.51 | 96.42 | 95.25 | 96.30 | 990,415 | +0.92(+0.97%) |
Sep 23, 2014 | 95.15 | 95.60 | 94.98 | 95.37 | 844,085 | -0.10(-0.11%) |
Sep 22, 2014 | 96.11 | 96.14 | 94.97 | 95.48 | 1,150,390 | -0.80(-0.84%) |
Sep 19, 2014 | 98.00 | 97.39 | 96.20 | 96.28 | 1,658,145 | -1.11(-1.14%) |
Sep 18, 2014 | 97.16 | 97.56 | 97.08 | 97.39 | 978,111 | +0.41(+0.43%) |
Sep 17, 2014 | 96.87 | 97.29 | 96.49 | 96.97 | 816,138 | +0.19(+0.20%) |
Sep 16, 2014 | 96.38 | 96.90 | 96.03 | 96.78 | 1,154,125 | +0.19(+0.20%) |
Sep 15, 2014 | 96.34 | 96.76 | 95.70 | 96.58 | 783,845 | +0.30(+0.31%) |
Sep 12, 2014 | 97.56 | 97.69 | 95.82 | 96.29 | 1,213,053 | -1.25(-1.28%) |
Sep 11, 2014 | 97.06 | 97.58 | 96.42 | 97.54 | 908,879 | +0.14(+0.14%) |
Sep 10, 2014 | 98.13 | 98.21 | 97.30 | 97.41 | 834,432 | -0.44(-0.45%) |
Sep 09, 2014 | 97.57 | 98.02 | 96.98 | 97.85 | 1,627,842 | +0.35(+0.36%) |
Sep 08, 2014 | 98.57 | 98.74 | 97.40 | 97.50 | 996,659 | -0.91(-0.93%) |
Sep 05, 2014 | 98.21 | 98.42 | 97.25 | 98.41 | 946,505 | +0.29(+0.30%) |
Sep 04, 2014 | 99.03 | 99.25 | 97.98 | 98.12 | 612,046 | -0.55(-0.56%) |
Sep 03, 2014 | 98.96 | 98.99 | 98.53 | 98.67 | 821,546 | +0.19(+0.19%) |
Sep 02, 2014 | 98.86 | 99.07 | 98.29 | 98.48 | 919,513 | -0.27(-0.27%) |
Aug 29, 2014 | 98.47 | 98.75 | 98.75 | 98.75 | 782,724 | +0.58(+0.59%) |
Aug 28, 2014 | 98.37 | 98.50 | 98.02 | 98.17 | 585,883 | -0.30(-0.31%) |
Aug 27, 2014 | 99.13 | 99.26 | 98.32 | 98.48 | 783,085 | -0.75(-0.76%) |
Aug 26, 2014 | 98.97 | 99.33 | 98.80 | 99.23 | 497,891 | +0.23(+0.23%) |
Aug 25, 2014 | 99.07 | 99.43 | 99.07 | 99.00 | 364,012 | +0.41(+0.42%) |
Aug 22, 2014 | 99.14 | 99.14 | 98.37 | 98.59 | 483,576 | -0.47(-0.48%) |
Aug 21, 2014 | 99.43 | 99.53 | 98.83 | 99.06 | 756,200 | -0.09(-0.09%) |
Aug 20, 2014 | 99.34 | 99.46 | 98.44 | 99.15 | 893,400 | -0.49(-0.49%) |
Aug 19, 2014 | 99.38 | 99.71 | 98.97 | 99.64 | 465,517 | +0.27(+0.27%) |
Aug 18, 2014 | 99.30 | 99.62 | 99.16 | 99.37 | 531,135 | +0.53(+0.54%) |
Aug 15, 2014 | 99.68 | 100.14 | 98.10 | 98.84 | 751,921 | -0.67(-0.67%) |
Aug 14, 2014 | 99.35 | 99.82 | 99.23 | 99.50 | 305,585 | +0.27(+0.27%) |
Aug 13, 2014 | 98.98 | 99.23 | 98.58 | 99.23 | 663,728 | +0.82(+0.83%) |
Aug 12, 2014 | 98.14 | 99.06 | 98.08 | 98.42 | 905,926 | +0.13(+0.13%) |
Aug 11, 2014 | 98.23 | 98.61 | 97.89 | 98.29 | 901,692 | +0.23(+0.23%) |
Aug 08, 2014 | 97.03 | 98.05 | 96.42 | 98.06 | 830,349 | +1.32(+1.37%) |
Aug 07, 2014 | 98.18 | 98.18 | 96.39 | 96.74 | 751,460 | -0.88(-0.90%) |
Aug 06, 2014 | 97.29 | 98.20 | 97.03 | 97.62 | 770,073 | -0.01(-0.01%) |
Aug 05, 2014 | 98.40 | 98.92 | 97.42 | 97.62 | 1,002,866 | -0.89(-0.90%) |
Aug 04, 2014 | 97.74 | 98.68 | 96.91 | 98.51 | 797,133 | +0.67(+0.69%) |
Aug 01, 2014 | 97.63 | 98.40 | 96.92 | 97.84 | 904,440 | -0.13(-0.14%) |
Jul 31, 2014 | 99.77 | 100.72 | 97.72 | 97.97 | 1,112,085 | -2.65(-2.63%) |
Jul 30, 2014 | 100.38 | 100.73 | 99.67 | 100.62 | 1,148,974 | +0.44(+0.44%) |
Jul 29, 2014 | 100.12 | 100.57 | 99.73 | 100.18 | 665,376 | +0.03(+0.03%) |
Jul 28, 2014 | 99.92 | 100.32 | 99.18 | 100.14 | 496,292 | +0.38(+0.38%) |
Jul 25, 2014 | 99.87 | 100.00 | 99.42 | 99.77 | 551,768 | -0.10(-0.10%) |
Jul 24, 2014 | 99.55 | 100.32 | 99.55 | 99.87 | 722,731 | -0.10(-0.10%) |
Jul 23, 2014 | 99.67 | 100.07 | 99.55 | 99.97 | 601,283 | +0.31(+0.31%) |
Jul 22, 2014 | 99.60 | 100.25 | 99.60 | 99.66 | 583,895 | +0.34(+0.34%) |
Jul 21, 2014 | 99.43 | 99.75 | 98.72 | 99.32 | 696,997 | -0.65(-0.65%) |
Jul 18, 2014 | 99.30 | 100.42 | 98.80 | 99.97 | 1,013,870 | +0.85(+0.86%) |
Jul 17, 2014 | 99.96 | 100.21 | 99.02 | 99.12 | 670,450 | -1.20(-1.20%) |
Jul 16, 2014 | 100.84 | 100.84 | 99.90 | 100.32 | 648,132 | +0.00(+0.00%) |
Jul 15, 2014 | 100.31 | 101.01 | 99.88 | 100.32 | 568,503 | -0.38(-0.38%) |
Jul 14, 2014 | 101.14 | 101.27 | 100.23 | 100.70 | 451,123 | +0.10(+0.10%) |
Jul 11, 2014 | 100.27 | 100.67 | 100.07 | 100.60 | 571,707 | +0.41(+0.41%) |
Jul 10, 2014 | 99.59 | 100.40 | 99.48 | 100.19 | 906,794 | -0.50(-0.50%) |
Jul 09, 2014 | 101.48 | 101.48 | 100.31 | 100.69 | 758,138 | -0.26(-0.26%) |
Jul 08, 2014 | 101.33 | 101.33 | 100.37 | 100.95 | 852,223 | -0.36(-0.36%) |
Jul 07, 2014 | 100.85 | 101.39 | 100.66 | 101.32 | 432,149 | +0.08(+0.08%) |
Jul 03, 2014 | 101.02 | 101.24 | 101.24 | 101.24 | 375,404 | +0.21(+0.21%) |
Jul 02, 2014 | 100.95 | 101.10 | 100.37 | 101.03 | 519,564 | +0.08(+0.07%) |
Jul 01, 2014 | 100.13 | 101.12 | 99.96 | 100.95 | 643,738 | +1.25(+1.25%) |
Jun 30, 2014 | 100.65 | 101.05 | 99.51 | 99.71 | 890,180 | -1.10(-1.09%) |
Jun 27, 2014 | 100.50 | 101.17 | 100.48 | 100.80 | 587,711 | -0.06(-0.06%) |
Jun 26, 2014 | 100.53 | 100.96 | 99.76 | 100.86 | 939,781 | +0.36(+0.36%) |
Jun 25, 2014 | 99.50 | 100.60 | 99.50 | 100.50 | 821,648 | +1.13(+1.14%) |
Jun 24, 2014 | 99.62 | 100.42 | 99.30 | 99.37 | 676,616 | -0.50(-0.50%) |
Jun 23, 2014 | 100.04 | 100.29 | 99.55 | 99.87 | 599,209 | +0.03(+0.03%) |
Jun 20, 2014 | 100.27 | 100.31 | 99.81 | 99.84 | 1,042,387 | +0.13(+0.14%) |
Jun 19, 2014 | 99.89 | 100.14 | 99.21 | 99.71 | 797,748 | -0.15(-0.15%) |
Jun 18, 2014 | 99.25 | 99.89 | 98.59 | 99.86 | 747,481 | +0.63(+0.64%) |
Jun 17, 2014 | 99.29 | 99.78 | 98.85 | 99.23 | 785,081 | -0.41(-0.41%) |
Jun 16, 2014 | 99.38 | 100.96 | 99.38 | 99.64 | 1,711,693 | +0.49(+0.49%) |
Jun 13, 2014 | 99.96 | 99.96 | 98.92 | 99.15 | 559,092 | -0.47(-0.47%) |
Jun 12, 2014 | 100.38 | 100.53 | 99.26 | 99.62 | 831,515 | -0.73(-0.72%) |
Jun 11, 2014 | 100.45 | 100.73 | 100.14 | 100.35 | 695,272 | -0.33(-0.33%) |
Jun 10, 2014 | 101.01 | 101.21 | 100.08 | 100.67 | 878,607 | +0.16(+0.16%) |
Jun 06, 2014 | 100.10 | 100.57 | 99.97 | 100.52 | 981,634 | +0.41(+0.41%) |
Jun 05, 2014 | 99.98 | 100.26 | 99.23 | 100.10 | 717,474 | +0.08(+0.08%) |
Jun 04, 2014 | 98.89 | 100.15 | 98.80 | 100.02 | 961,773 | +0.80(+0.80%) |
Jun 03, 2014 | 98.58 | 99.50 | 98.53 | 99.23 | 887,371 | +0.18(+0.19%) |
Jun 02, 2014 | 98.73 | 99.28 | 98.48 | 99.04 | 613,796 | +0.29(+0.30%) |
May 30, 2014 | 98.11 | 98.92 | 97.97 | 98.75 | 756,189 | +0.59(+0.60%) |
May 29, 2014 | 98.14 | 98.46 | 98.05 | 98.16 | 861,810 | +0.05(+0.05%) |
May 28, 2014 | 98.06 | 98.44 | 97.56 | 98.11 | 960,262 | +0.32(+0.33%) |
May 27, 2014 | 97.32 | 97.89 | 96.93 | 97.79 | 948,181 | +0.72(+0.74%) |
May 23, 2014 | 97.01 | 97.07 | 97.07 | 97.07 | 486,667 | +0.08(+0.08%) |
May 22, 2014 | 97.41 | 97.41 | 96.65 | 96.99 | 327,711 | -0.33(-0.34%) |
May 21, 2014 | 97.04 | 97.59 | 97.04 | 97.32 | 620,462 | +0.51(+0.53%) |
May 20, 2014 | 97.57 | 97.57 | 96.62 | 96.81 | 861,640 | -0.60(-0.62%) |
May 19, 2014 | 97.35 | 97.53 | 96.97 | 97.41 | 845,590 | -0.20(-0.21%) |
May 16, 2014 | 96.98 | 97.70 | 96.47 | 97.61 | 1,120,557 | +0.48(+0.49%) |
May 15, 2014 | 97.98 | 98.32 | 96.83 | 97.14 | 1,064,059 | -1.20(-1.22%) |
May 14, 2014 | 98.66 | 98.71 | 98.20 | 98.34 | 693,942 | -0.33(-0.33%) |
May 13, 2014 | 98.99 | 99.17 | 98.60 | 98.66 | 972,331 | -0.34(-0.34%) |
May 12, 2014 | 98.83 | 99.44 | 98.62 | 99.00 | 880,632 | +0.53(+0.54%) |
May 09, 2014 | 97.88 | 98.55 | 96.99 | 98.47 | 1,093,346 | +0.73(+0.75%) |
May 08, 2014 | 96.77 | 98.57 | 96.66 | 97.74 | 1,508,007 | +0.97(+1.01%) |
May 07, 2014 | 96.04 | 96.84 | 95.06 | 96.77 | 1,104,159 | +0.84(+0.87%) |
May 06, 2014 | 94.86 | 96.34 | 94.64 | 95.93 | 1,267,675 | +0.71(+0.75%) |
May 05, 2014 | 94.25 | 95.32 | 93.91 | 95.21 | 784,861 | +0.75(+0.79%) |
May 02, 2014 | 93.77 | 95.34 | 93.57 | 94.47 | 1,292,181 | +0.85(+0.91%) |
May 01, 2014 | 94.75 | 94.85 | 93.18 | 93.62 | 1,283,846 | -1.21(-1.27%) |
Apr 30, 2014 | 94.18 | 94.85 | 93.91 | 94.83 | 1,602,927 | +0.71(+0.76%) |
Apr 29, 2014 | 94.85 | 95.29 | 94.02 | 94.12 | 968,479 | -0.53(-0.56%) |
Apr 28, 2014 | 95.01 | 95.21 | 93.50 | 94.64 | 802,652 | +0.21(+0.22%) |
Apr 25, 2014 | 95.41 | 95.55 | 94.25 | 94.43 | 788,941 | -1.24(-1.30%) |
Apr 24, 2014 | 95.63 | 95.89 | 95.21 | 95.68 | 833,943 | +0.29(+0.30%) |
Apr 23, 2014 | 95.89 | 95.89 | 94.97 | 95.39 | 940,043 | -0.41(-0.43%) |
Apr 22, 2014 | 96.15 | 96.36 | 95.79 | 95.80 | 870,082 | +0.05(+0.05%) |
Apr 21, 2014 | 94.94 | 95.77 | 94.92 | 95.75 | 516,703 | +0.81(+0.86%) |
Apr 17, 2014 | 94.51 | 94.94 | 94.94 | 94.94 | 910,399 | +0.19(+0.20%) |
Apr 16, 2014 | 95.79 | 96.25 | 94.48 | 94.75 | 890,852 | -0.70(-0.73%) |
Apr 15, 2014 | 94.80 | 95.58 | 93.55 | 95.44 | 908,309 | +0.86(+0.91%) |
Apr 14, 2014 | 93.65 | 95.13 | 93.56 | 94.58 | 1,335,752 | +1.30(+1.39%) |
Apr 11, 2014 | 93.98 | 94.65 | 93.27 | 93.28 | 1,002,317 | -1.22(-1.30%) |
Apr 10, 2014 | 96.77 | 96.85 | 94.17 | 94.50 | 929,057 | -2.38(-2.46%) |
Apr 09, 2014 | 95.94 | 96.91 | 95.26 | 96.88 | 867,667 | +1.45(+1.52%) |
Apr 08, 2014 | 96.60 | 96.91 | 95.20 | 95.43 | 1,380,199 | -1.42(-1.46%) |
Apr 07, 2014 | 97.59 | 98.04 | 96.59 | 96.85 | 866,484 | -0.76(-0.77%) |
Apr 04, 2014 | 98.89 | 99.64 | 97.57 | 97.61 | 982,869 | -0.90(-0.91%) |
Apr 03, 2014 | 98.61 | 98.72 | 97.31 | 98.50 | 1,026,729 | +0.21(+0.21%) |
Apr 02, 2014 | 98.21 | 98.39 | 97.84 | 98.29 | 752,755 | -0.08(-0.09%) |