Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 105.33 | 106.70 | 104.43 | 104.48 | 51,193 | -1.58(-1.49%) |
Mar 30, 2015 | 107.17 | 108.77 | 105.61 | 106.06 | 46,013 | -1.77(-1.64%) |
Mar 27, 2015 | 105.89 | 107.99 | 105.35 | 107.83 | 67,514 | +1.94(+1.83%) |
Mar 26, 2015 | 106.07 | 106.66 | 105.61 | 105.89 | 54,287 | -0.91(-0.85%) |
Mar 25, 2015 | 107.22 | 107.81 | 105.93 | 106.80 | 61,572 | -0.07(-0.07%) |
Mar 24, 2015 | 106.07 | 108.02 | 106.07 | 106.87 | 90,580 | +0.34(+0.32%) |
Mar 23, 2015 | 106.79 | 107.10 | 105.77 | 106.53 | 65,525 | -0.65(-0.60%) |
Mar 20, 2015 | 104.14 | 107.58 | 104.14 | 107.18 | 48,942 | +3.93(+3.80%) |
Mar 19, 2015 | 104.32 | 105.62 | 102.92 | 103.25 | 33,536 | -1.92(-1.83%) |
Mar 18, 2015 | 100.24 | 105.69 | 99.88 | 105.17 | 120,845 | +3.07(+3.01%) |
Mar 17, 2015 | 99.82 | 102.59 | 99.82 | 102.10 | 66,592 | +1.48(+1.48%) |
Mar 16, 2015 | 100.37 | 101.93 | 99.96 | 100.62 | 33,777 | +0.02(+0.01%) |
Mar 13, 2015 | 102.79 | 103.42 | 100.24 | 100.60 | 111,290 | -2.48(-2.40%) |
Mar 12, 2015 | 100.35 | 103.99 | 100.20 | 103.08 | 122,537 | +3.83(+3.86%) |
Mar 11, 2015 | 98.10 | 99.82 | 97.69 | 99.25 | 65,906 | +1.29(+1.32%) |
Mar 10, 2015 | 98.09 | 99.71 | 97.59 | 97.96 | 54,969 | -0.75(-0.76%) |
Mar 09, 2015 | 100.56 | 100.95 | 98.64 | 98.71 | 55,665 | -1.66(-1.65%) |
Mar 06, 2015 | 102.01 | 102.33 | 99.58 | 100.36 | 49,091 | -1.77(-1.73%) |
Mar 05, 2015 | 104.44 | 106.31 | 101.98 | 102.13 | 92,544 | -2.25(-2.15%) |
Mar 04, 2015 | 105.30 | 105.96 | 103.53 | 104.38 | 117,942 | -1.58(-1.49%) |
Mar 03, 2015 | 105.94 | 106.14 | 104.99 | 105.96 | 83,221 | -0.20(-0.19%) |
Mar 02, 2015 | 106.40 | 107.42 | 104.84 | 106.16 | 80,455 | -0.66(-0.62%) |
Feb 27, 2015 | 105.23 | 107.10 | 105.23 | 106.82 | 77,549 | +1.58(+1.50%) |
Feb 26, 2015 | 107.14 | 107.14 | 105.02 | 105.24 | 42,076 | +0.01(+0.01%) |
Feb 25, 2015 | 105.71 | 105.71 | 104.93 | 105.23 | 119,370 | -0.52(-0.49%) |
Feb 24, 2015 | 104.13 | 105.88 | 103.81 | 105.75 | 239,270 | +1.41(+1.35%) |
Feb 23, 2015 | 103.06 | 104.40 | 102.37 | 104.35 | 81,710 | +1.11(+1.08%) |
Feb 20, 2015 | 102.75 | 103.24 | 101.76 | 103.24 | 48,078 | +0.55(+0.54%) |
Feb 19, 2015 | 102.33 | 102.86 | 102.02 | 102.69 | 38,711 | -0.12(-0.12%) |
Feb 18, 2015 | 103.40 | 103.54 | 101.58 | 102.81 | 55,301 | -0.87(-0.84%) |
Feb 17, 2015 | 102.80 | 103.91 | 101.76 | 103.68 | 18,754 | +0.14(+0.14%) |
Feb 13, 2015 | 104.08 | 103.54 | 103.54 | 103.54 | 33,965 | -0.41(-0.40%) |
Feb 12, 2015 | 99.78 | 103.98 | 99.78 | 103.95 | 38,684 | +4.56(+4.59%) |
Feb 11, 2015 | 102.23 | 102.75 | 98.81 | 99.39 | 62,218 | -3.09(-3.02%) |
Feb 10, 2015 | 103.43 | 103.58 | 102.00 | 102.48 | 39,649 | -1.40(-1.35%) |
Feb 09, 2015 | 104.60 | 104.60 | 103.66 | 103.88 | 16,962 | -0.87(-0.83%) |
Feb 06, 2015 | 101.86 | 104.75 | 101.86 | 104.75 | 47,315 | +2.74(+2.68%) |
Feb 05, 2015 | 102.09 | 103.80 | 101.65 | 102.02 | 43,053 | +0.64(+0.63%) |
Feb 04, 2015 | 101.86 | 102.98 | 101.19 | 101.38 | 60,366 | -0.44(-0.44%) |
Feb 03, 2015 | 105.41 | 106.10 | 101.50 | 101.82 | 61,044 | -2.75(-2.63%) |
Feb 02, 2015 | 102.44 | 104.97 | 101.00 | 104.57 | 28,858 | +2.82(+2.77%) |
Jan 30, 2015 | 105.20 | 105.20 | 100.54 | 101.75 | 47,039 | -3.50(-3.32%) |
Jan 29, 2015 | 105.72 | 105.78 | 104.04 | 105.25 | 77,188 | -0.85(-0.80%) |
Jan 28, 2015 | 108.19 | 108.74 | 105.12 | 106.10 | 38,118 | -1.94(-1.80%) |
Jan 27, 2015 | 108.03 | 108.61 | 107.77 | 108.04 | 40,248 | -0.72(-0.66%) |
Jan 26, 2015 | 104.42 | 109.23 | 104.42 | 108.76 | 99,345 | +4.71(+4.53%) |
Jan 23, 2015 | 107.22 | 107.22 | 103.67 | 104.05 | 81,309 | -2.75(-2.58%) |
Jan 22, 2015 | 106.88 | 107.92 | 106.61 | 106.80 | 44,008 | +0.29(+0.27%) |
Jan 21, 2015 | 106.19 | 108.53 | 105.06 | 106.52 | 65,464 | +0.60(+0.57%) |
Jan 20, 2015 | 104.21 | 106.28 | 103.45 | 105.92 | 55,773 | +2.57(+2.48%) |
Jan 16, 2015 | 98.71 | 103.51 | 98.06 | 103.35 | 40,782 | +4.24(+4.27%) |
Jan 15, 2015 | 101.05 | 101.28 | 98.31 | 99.12 | 60,396 | -2.32(-2.28%) |
Jan 14, 2015 | 102.11 | 103.88 | 101.05 | 101.43 | 35,412 | -2.25(-2.17%) |
Jan 13, 2015 | 102.02 | 104.10 | 101.70 | 103.68 | 34,249 | +2.93(+2.91%) |
Jan 12, 2015 | 101.41 | 101.41 | 100.51 | 100.75 | 68,263 | -0.41(-0.41%) |
Jan 09, 2015 | 102.13 | 104.35 | 100.97 | 101.16 | 58,996 | -1.11(-1.09%) |
Jan 08, 2015 | 100.45 | 102.83 | 99.62 | 102.27 | 44,122 | +2.37(+2.37%) |
Jan 07, 2015 | 99.15 | 100.52 | 97.75 | 99.90 | 119,574 | +1.39(+1.41%) |
Jan 06, 2015 | 98.10 | 100.65 | 97.44 | 98.51 | 108,610 | +0.52(+0.53%) |
Jan 05, 2015 | 99.97 | 99.97 | 97.51 | 97.99 | 56,586 | -2.46(-2.45%) |
Jan 02, 2015 | 102.49 | 103.28 | 99.84 | 100.45 | 24,803 | -2.03(-1.98%) |
Dec 31, 2014 | 102.32 | 102.47 | 102.47 | 102.47 | 20,198 | -0.12(-0.11%) |
Dec 30, 2014 | 103.29 | 103.80 | 101.91 | 102.59 | 44,585 | -0.70(-0.68%) |
Dec 29, 2014 | 104.36 | 104.80 | 102.74 | 103.29 | 53,663 | -0.96(-0.92%) |
Dec 26, 2014 | 103.76 | 104.62 | 103.76 | 104.25 | 11,395 | -0.34(-0.33%) |
Dec 24, 2014 | 105.52 | 104.59 | 104.59 | 104.59 | 7,848 | -0.05(-0.04%) |
Dec 23, 2014 | 102.17 | 105.23 | 101.99 | 104.64 | 42,106 | +2.48(+2.43%) |
Dec 22, 2014 | 99.30 | 102.41 | 99.30 | 102.16 | 53,132 | +2.62(+2.63%) |
Dec 19, 2014 | 101.74 | 102.19 | 98.50 | 99.54 | 34,959 | -2.16(-2.13%) |
Dec 18, 2014 | 96.97 | 103.24 | 96.78 | 101.70 | 69,527 | +4.95(+5.12%) |
Dec 17, 2014 | 94.24 | 98.10 | 93.98 | 96.75 | 108,386 | +2.46(+2.61%) |
Dec 16, 2014 | 94.02 | 94.81 | 92.26 | 94.28 | 129,867 | +0.37(+0.39%) |
Dec 15, 2014 | 97.44 | 97.44 | 92.20 | 93.92 | 79,253 | -3.44(-3.53%) |
Dec 12, 2014 | 97.32 | 98.64 | 96.96 | 97.35 | 55,271 | -0.30(-0.31%) |
Dec 11, 2014 | 97.52 | 98.05 | 97.21 | 97.66 | 93,384 | +0.12(+0.12%) |
Dec 10, 2014 | 97.08 | 98.12 | 97.08 | 97.54 | 60,384 | -0.33(-0.33%) |
Dec 09, 2014 | 98.19 | 98.31 | 97.38 | 97.87 | 79,868 | -0.35(-0.36%) |
Dec 08, 2014 | 98.82 | 100.80 | 97.17 | 98.22 | 84,376 | -0.68(-0.69%) |
Dec 05, 2014 | 98.64 | 99.01 | 97.63 | 98.90 | 50,188 | +0.80(+0.82%) |
Dec 04, 2014 | 101.11 | 101.11 | 97.46 | 98.10 | 34,779 | -1.66(-1.66%) |
Dec 03, 2014 | 97.32 | 100.98 | 97.14 | 99.75 | 69,566 | +2.34(+2.40%) |
Dec 02, 2014 | 101.09 | 101.09 | 97.24 | 97.41 | 58,386 | -4.03(-3.97%) |
Dec 01, 2014 | 103.72 | 103.72 | 100.87 | 101.44 | 32,484 | -2.56(-2.46%) |
Nov 28, 2014 | 105.92 | 105.92 | 103.91 | 104.00 | 17,389 | -1.98(-1.87%) |
Nov 26, 2014 | 105.93 | 105.98 | 105.98 | 105.98 | 43,871 | +0.40(+0.38%) |
Nov 25, 2014 | 105.19 | 106.21 | 104.36 | 105.58 | 71,204 | +0.77(+0.73%) |
Nov 24, 2014 | 103.70 | 104.96 | 103.23 | 104.81 | 41,856 | +1.45(+1.40%) |
Nov 21, 2014 | 105.27 | 105.27 | 103.30 | 103.36 | 35,235 | -1.27(-1.21%) |
Nov 20, 2014 | 103.42 | 105.35 | 103.42 | 104.63 | 30,961 | +1.04(+1.01%) |
Nov 19, 2014 | 100.34 | 104.12 | 99.77 | 103.59 | 48,894 | +3.63(+3.63%) |
Nov 18, 2014 | 100.87 | 101.01 | 99.75 | 99.96 | 34,482 | -0.85(-0.84%) |
Nov 17, 2014 | 102.66 | 102.91 | 100.65 | 100.80 | 15,578 | -1.74(-1.70%) |
Nov 14, 2014 | 102.13 | 103.44 | 102.01 | 102.55 | 31,039 | +0.11(+0.11%) |
Nov 13, 2014 | 103.44 | 104.28 | 101.73 | 102.44 | 62,843 | -1.34(-1.30%) |
Nov 12, 2014 | 103.76 | 103.89 | 102.69 | 103.78 | 71,683 | -0.20(-0.19%) |
Nov 11, 2014 | 103.50 | 104.11 | 102.96 | 103.98 | 19,492 | -0.02(-0.01%) |
Nov 10, 2014 | 106.07 | 106.07 | 103.30 | 104.00 | 26,310 | -1.69(-1.60%) |
Nov 07, 2014 | 105.13 | 106.66 | 104.67 | 105.69 | 54,011 | +0.94(+0.90%) |
Nov 06, 2014 | 104.78 | 105.57 | 103.24 | 104.74 | 103,487 | -0.30(-0.29%) |
Nov 05, 2014 | 104.76 | 105.58 | 103.94 | 105.05 | 61,465 | +0.58(+0.56%) |
Nov 04, 2014 | 103.34 | 104.50 | 103.17 | 104.47 | 28,162 | +0.89(+0.86%) |
Nov 03, 2014 | 104.50 | 104.50 | 102.72 | 103.58 | 28,993 | -1.10(-1.05%) |
Oct 31, 2014 | 103.66 | 104.82 | 102.78 | 104.68 | 95,381 | +2.14(+2.08%) |
Oct 30, 2014 | 100.57 | 103.13 | 100.57 | 102.55 | 20,729 | +1.47(+1.45%) |
Oct 29, 2014 | 101.74 | 101.74 | 101.00 | 101.08 | 27,953 | -0.25(-0.24%) |
Oct 28, 2014 | 100.36 | 101.83 | 100.28 | 101.32 | 37,966 | +1.32(+1.32%) |
Oct 27, 2014 | 99.22 | 100.47 | 100.11 | 100.00 | 20,538 | -0.11(-0.11%) |
Oct 24, 2014 | 100.00 | 100.59 | 99.59 | 100.11 | 35,264 | -0.01(-0.01%) |
Oct 23, 2014 | 100.17 | 100.82 | 99.18 | 100.12 | 55,677 | +1.03(+1.04%) |
Oct 22, 2014 | 97.55 | 99.80 | 97.43 | 99.09 | 44,017 | +1.29(+1.32%) |
Oct 21, 2014 | 98.37 | 99.01 | 97.07 | 97.80 | 33,355 | -0.41(-0.42%) |
Oct 20, 2014 | 95.00 | 98.29 | 95.87 | 98.22 | 28,016 | +2.35(+2.45%) |
Oct 17, 2014 | 95.91 | 96.23 | 94.83 | 95.87 | 26,476 | +0.65(+0.68%) |
Oct 16, 2014 | 92.61 | 95.85 | 91.85 | 95.22 | 51,875 | +1.49(+1.59%) |
Oct 15, 2014 | 95.01 | 95.01 | 91.65 | 93.73 | 81,050 | -1.29(-1.36%) |
Oct 14, 2014 | 96.02 | 96.19 | 95.02 | 95.02 | 33,029 | -1.02(-1.06%) |
Oct 13, 2014 | 96.37 | 97.25 | 95.78 | 96.04 | 30,581 | -0.33(-0.35%) |
Oct 10, 2014 | 98.67 | 98.96 | 96.16 | 96.37 | 59,783 | -2.52(-2.55%) |
Oct 09, 2014 | 101.59 | 101.59 | 98.78 | 98.89 | 27,779 | -2.66(-2.62%) |
Oct 08, 2014 | 101.02 | 102.52 | 99.75 | 101.55 | 41,481 | +0.68(+0.67%) |
Oct 07, 2014 | 103.29 | 103.29 | 100.61 | 100.87 | 20,587 | -2.33(-2.26%) |
Oct 06, 2014 | 102.89 | 104.14 | 101.82 | 103.20 | 41,262 | +2.75(+2.74%) |
Oct 03, 2014 | 95.71 | 101.34 | 95.71 | 100.45 | 40,727 | +3.13(+3.22%) |
Oct 02, 2014 | 98.57 | 98.57 | 96.59 | 97.32 | 24,889 | -1.38(-1.39%) |
Oct 01, 2014 | 99.39 | 100.10 | 98.16 | 98.70 | 31,177 | -1.17(-1.18%) |
Sep 30, 2014 | 98.54 | 100.83 | 98.54 | 99.87 | 96,517 | +1.00(+1.01%) |
Sep 29, 2014 | 97.05 | 99.58 | 96.23 | 98.87 | 79,599 | +0.77(+0.78%) |
Sep 26, 2014 | 97.35 | 98.55 | 97.35 | 98.10 | 44,702 | +0.43(+0.44%) |
Sep 25, 2014 | 98.69 | 98.69 | 97.90 | 97.67 | 28,622 | -0.92(-0.94%) |
Sep 24, 2014 | 97.54 | 99.79 | 95.60 | 98.60 | 45,562 | +0.68(+0.69%) |
Sep 23, 2014 | 98.92 | 99.19 | 97.25 | 97.92 | 66,811 | -1.10(-1.11%) |
Sep 22, 2014 | 101.93 | 102.75 | 98.95 | 99.02 | 84,676 | -2.81(-2.76%) |
Sep 19, 2014 | 101.12 | 102.79 | 100.48 | 101.84 | 40,612 | +0.83(+0.82%) |
Sep 18, 2014 | 101.19 | 101.24 | 100.04 | 101.01 | 42,235 | -0.18(-0.18%) |
Sep 17, 2014 | 101.57 | 101.76 | 100.77 | 101.19 | 42,341 | +0.11(+0.11%) |
Sep 16, 2014 | 101.26 | 102.27 | 100.39 | 101.08 | 22,640 | -0.33(-0.32%) |
Sep 15, 2014 | 101.60 | 102.19 | 100.26 | 101.40 | 51,315 | -0.42(-0.41%) |
Sep 12, 2014 | 101.54 | 103.52 | 101.38 | 101.82 | 39,156 | -0.11(-0.11%) |
Sep 11, 2014 | 102.73 | 103.09 | 101.74 | 101.93 | 43,517 | -0.90(-0.88%) |
Sep 10, 2014 | 104.15 | 104.22 | 102.19 | 102.83 | 37,682 | +0.51(+0.50%) |
Sep 09, 2014 | 103.43 | 104.57 | 101.29 | 102.32 | 50,816 | -1.24(-1.19%) |
Sep 08, 2014 | 105.38 | 107.19 | 103.00 | 103.56 | 18,934 | -1.68(-1.60%) |
Sep 05, 2014 | 105.43 | 106.49 | 104.90 | 105.23 | 37,328 | -0.13(-0.13%) |
Sep 04, 2014 | 102.58 | 106.38 | 102.28 | 105.37 | 73,022 | +3.13(+3.06%) |
Sep 03, 2014 | 102.09 | 102.37 | 101.00 | 102.23 | 38,794 | +0.53(+0.52%) |
Sep 02, 2014 | 100.62 | 101.98 | 100.22 | 101.70 | 28,795 | +1.84(+1.84%) |
Aug 29, 2014 | 101.12 | 99.86 | 99.86 | 99.86 | 77,193 | -0.85(-0.84%) |
Aug 28, 2014 | 100.10 | 101.79 | 99.97 | 100.71 | 29,671 | +0.15(+0.15%) |
Aug 27, 2014 | 100.17 | 100.64 | 99.79 | 100.56 | 23,187 | +0.78(+0.78%) |
Aug 26, 2014 | 100.15 | 100.87 | 99.79 | 99.78 | 41,600 | -0.06(-0.06%) |
Aug 25, 2014 | 100.80 | 100.80 | 99.74 | 99.84 | 9,874 | -0.96(-0.96%) |
Aug 22, 2014 | 100.17 | 101.27 | 100.06 | 100.80 | 26,029 | +0.06(+0.05%) |
Aug 21, 2014 | 99.96 | 100.70 | 99.61 | 100.75 | 27,230 | +1.08(+1.08%) |
Aug 20, 2014 | 100.25 | 100.66 | 99.61 | 99.67 | 36,498 | -1.00(-0.99%) |
Aug 19, 2014 | 100.73 | 100.83 | 99.89 | 100.66 | 38,811 | -0.37(-0.37%) |
Aug 18, 2014 | 100.31 | 101.08 | 100.31 | 101.04 | 23,733 | +1.22(+1.22%) |
Aug 15, 2014 | 99.89 | 100.25 | 99.35 | 99.82 | 33,200 | -0.08(-0.08%) |
Aug 14, 2014 | 100.21 | 100.99 | 99.59 | 99.89 | 21,304 | +0.71(+0.71%) |
Aug 13, 2014 | 98.74 | 100.24 | 98.41 | 99.19 | 40,108 | +0.12(+0.12%) |
Aug 12, 2014 | 99.12 | 99.65 | 98.88 | 99.07 | 29,534 | -0.64(-0.64%) |
Aug 11, 2014 | 97.34 | 100.23 | 97.17 | 99.71 | 41,316 | +2.87(+2.96%) |
Aug 08, 2014 | 97.03 | 97.62 | 95.91 | 96.84 | 32,804 | +0.12(+0.13%) |
Aug 07, 2014 | 96.77 | 97.24 | 96.23 | 96.72 | 44,817 | +0.02(+0.02%) |
Aug 06, 2014 | 95.88 | 97.05 | 95.87 | 96.70 | 24,079 | +0.82(+0.85%) |
Aug 05, 2014 | 95.81 | 97.08 | 95.68 | 95.88 | 43,956 | -0.75(-0.77%) |
Aug 04, 2014 | 96.34 | 97.08 | 96.21 | 96.63 | 32,834 | -0.05(-0.05%) |
Aug 01, 2014 | 96.76 | 97.62 | 95.56 | 96.68 | 63,720 | -0.08(-0.08%) |
Jul 31, 2014 | 98.17 | 98.37 | 96.36 | 96.75 | 56,196 | -2.46(-2.48%) |
Jul 30, 2014 | 98.51 | 99.52 | 97.53 | 99.22 | 61,895 | +0.89(+0.90%) |
Jul 29, 2014 | 98.08 | 99.40 | 97.64 | 98.33 | 27,341 | +0.34(+0.35%) |
Jul 28, 2014 | 99.29 | 100.05 | 97.59 | 97.99 | 49,698 | -1.25(-1.26%) |
Jul 25, 2014 | 99.16 | 100.00 | 98.54 | 99.24 | 56,196 | +0.29(+0.29%) |
Jul 24, 2014 | 98.50 | 99.65 | 96.78 | 98.95 | 52,988 | +0.28(+0.28%) |
Jul 23, 2014 | 98.56 | 98.99 | 98.28 | 98.67 | 37,180 | +0.05(+0.05%) |
Jul 22, 2014 | 99.87 | 100.10 | 98.37 | 98.63 | 32,036 | -0.58(-0.58%) |
Jul 21, 2014 | 99.52 | 99.92 | 98.74 | 99.20 | 59,530 | -0.60(-0.60%) |
Jul 18, 2014 | 97.74 | 99.96 | 97.68 | 99.80 | 36,302 | +2.34(+2.40%) |
Jul 17, 2014 | 98.64 | 98.86 | 97.01 | 97.46 | 47,858 | -0.86(-0.88%) |
Jul 16, 2014 | 99.49 | 100.01 | 97.94 | 98.32 | 63,678 | +0.07(+0.07%) |
Jul 15, 2014 | 98.71 | 99.49 | 97.98 | 98.25 | 58,516 | -0.46(-0.46%) |
Jul 14, 2014 | 98.49 | 99.44 | 98.24 | 98.71 | 31,277 | +1.10(+1.13%) |
Jul 11, 2014 | 96.82 | 99.38 | 96.60 | 97.61 | 57,344 | +0.67(+0.69%) |
Jul 10, 2014 | 96.88 | 98.09 | 95.96 | 96.94 | 58,113 | -0.87(-0.89%) |
Jul 09, 2014 | 99.63 | 99.63 | 97.34 | 97.81 | 47,907 | -1.27(-1.29%) |
Jul 08, 2014 | 98.91 | 99.83 | 97.35 | 99.09 | 52,813 | -0.07(-0.07%) |
Jul 07, 2014 | 99.42 | 100.94 | 98.84 | 99.16 | 49,703 | -0.20(-0.20%) |
Jul 03, 2014 | 98.78 | 99.36 | 99.36 | 99.36 | 20,970 | +0.82(+0.83%) |
Jul 02, 2014 | 98.39 | 99.31 | 97.38 | 98.54 | 36,630 | +0.42(+0.43%) |
Jul 01, 2014 | 99.16 | 99.52 | 97.94 | 98.12 | 99,143 | -0.61(-0.61%) |
Jun 30, 2014 | 99.76 | 100.48 | 97.95 | 98.73 | 141,905 | -1.07(-1.07%) |
Jun 27, 2014 | 102.55 | 102.61 | 98.98 | 99.80 | 115,714 | -2.78(-2.71%) |
Jun 26, 2014 | 102.35 | 102.71 | 101.82 | 102.58 | 213,850 | +0.31(+0.30%) |
Jun 25, 2014 | 100.97 | 102.58 | 100.97 | 102.27 | 65,112 | +0.87(+0.86%) |
Jun 24, 2014 | 102.48 | 102.65 | 101.26 | 101.40 | 79,164 | -1.11(-1.08%) |
Jun 23, 2014 | 102.58 | 102.60 | 101.17 | 102.51 | 50,312 | +0.21(+0.21%) |
Jun 20, 2014 | 101.19 | 102.56 | 100.95 | 102.30 | 45,396 | +1.06(+1.05%) |
Jun 19, 2014 | 102.16 | 102.23 | 100.91 | 101.24 | 43,182 | -0.93(-0.91%) |
Jun 18, 2014 | 101.90 | 102.29 | 100.39 | 102.17 | 71,200 | +0.40(+0.39%) |
Jun 17, 2014 | 101.19 | 101.85 | 100.53 | 101.78 | 40,852 | +0.59(+0.58%) |
Jun 16, 2014 | 101.57 | 101.57 | 100.78 | 101.19 | 38,077 | -0.17(-0.17%) |
Jun 13, 2014 | 102.08 | 102.44 | 100.89 | 101.36 | 30,863 | -0.58(-0.57%) |
Jun 12, 2014 | 101.29 | 102.02 | 101.11 | 101.94 | 21,793 | +0.95(+0.94%) |
Jun 11, 2014 | 100.74 | 101.63 | 100.70 | 100.99 | 84,128 | -0.13(-0.13%) |
Jun 10, 2014 | 101.38 | 101.76 | 100.64 | 101.12 | 44,412 | -0.89(-0.88%) |
Jun 06, 2014 | 100.91 | 102.86 | 100.28 | 102.02 | 59,297 | +1.37(+1.36%) |
Jun 05, 2014 | 100.26 | 101.01 | 100.00 | 100.65 | 36,587 | +0.54(+0.54%) |
Jun 04, 2014 | 99.83 | 100.10 | 99.12 | 100.10 | 17,722 | +0.12(+0.12%) |
Jun 03, 2014 | 100.68 | 100.68 | 99.36 | 99.99 | 95,364 | -0.43(-0.43%) |
Jun 02, 2014 | 100.04 | 101.01 | 99.61 | 100.42 | 34,249 | +0.44(+0.44%) |
May 30, 2014 | 100.72 | 100.72 | 99.50 | 99.97 | 75,564 | -0.47(-0.46%) |
May 29, 2014 | 100.45 | 100.82 | 99.62 | 100.44 | 53,407 | +0.51(+0.51%) |
May 28, 2014 | 100.79 | 100.88 | 99.25 | 99.93 | 65,731 | -1.12(-1.11%) |
May 27, 2014 | 101.76 | 101.90 | 100.76 | 101.05 | 81,961 | -0.54(-0.53%) |
May 23, 2014 | 101.32 | 101.58 | 101.58 | 101.58 | 25,731 | +0.68(+0.67%) |
May 22, 2014 | 99.50 | 101.01 | 99.50 | 100.91 | 24,709 | +1.26(+1.26%) |
May 21, 2014 | 98.66 | 100.06 | 98.49 | 99.65 | 49,921 | +1.01(+1.02%) |
May 20, 2014 | 99.27 | 100.07 | 98.25 | 98.64 | 16,428 | -0.41(-0.42%) |
May 19, 2014 | 99.04 | 99.61 | 97.98 | 99.05 | 49,200 | +0.10(+0.10%) |
May 16, 2014 | 98.30 | 99.36 | 97.75 | 98.95 | 35,053 | +1.01(+1.03%) |
May 15, 2014 | 99.02 | 99.12 | 97.24 | 97.94 | 49,697 | -1.23(-1.24%) |
May 14, 2014 | 98.82 | 99.93 | 98.26 | 99.16 | 47,439 | -0.10(-0.10%) |
May 13, 2014 | 98.89 | 99.57 | 98.22 | 99.26 | 46,757 | +0.54(+0.55%) |
May 12, 2014 | 98.71 | 99.38 | 97.84 | 98.72 | 53,021 | +0.36(+0.36%) |
May 09, 2014 | 96.83 | 98.86 | 96.58 | 98.36 | 27,771 | +1.30(+1.34%) |
May 08, 2014 | 98.80 | 99.49 | 96.71 | 97.06 | 46,870 | -2.11(-2.13%) |
May 07, 2014 | 98.32 | 99.32 | 98.09 | 99.18 | 26,006 | +1.17(+1.19%) |
May 06, 2014 | 96.88 | 98.64 | 96.88 | 98.01 | 30,939 | +1.20(+1.24%) |
May 05, 2014 | 97.05 | 97.06 | 96.22 | 96.81 | 20,932 | -0.32(-0.33%) |
May 02, 2014 | 96.59 | 97.90 | 96.06 | 97.13 | 70,035 | +0.44(+0.45%) |
May 01, 2014 | 95.22 | 97.16 | 93.91 | 96.69 | 56,842 | +1.67(+1.76%) |
Apr 30, 2014 | 96.03 | 96.03 | 93.87 | 95.02 | 55,459 | -0.96(-1.00%) |
Apr 29, 2014 | 96.41 | 97.10 | 94.98 | 95.98 | 50,727 | -0.18(-0.19%) |
Apr 28, 2014 | 96.36 | 97.16 | 95.19 | 96.16 | 46,693 | -0.16(-0.16%) |
Apr 25, 2014 | 96.96 | 97.68 | 96.17 | 96.31 | 64,271 | -1.25(-1.28%) |
Apr 24, 2014 | 98.02 | 98.51 | 96.85 | 97.56 | 88,613 | -0.10(-0.10%) |
Apr 23, 2014 | 96.38 | 98.06 | 96.09 | 97.66 | 51,843 | +0.95(+0.98%) |
Apr 22, 2014 | 97.70 | 98.22 | 96.51 | 96.72 | 30,647 | -1.11(-1.14%) |
Apr 21, 2014 | 97.73 | 98.37 | 97.55 | 97.83 | 22,235 | +0.44(+0.45%) |
Apr 17, 2014 | 97.94 | 97.39 | 97.39 | 97.39 | 17,883 | -0.59(-0.60%) |
Apr 16, 2014 | 97.49 | 98.93 | 97.49 | 97.98 | 71,793 | +0.60(+0.61%) |
Apr 15, 2014 | 97.56 | 97.85 | 96.30 | 97.38 | 61,302 | +0.11(+0.11%) |
Apr 14, 2014 | 95.91 | 97.47 | 95.09 | 97.27 | 52,854 | +1.37(+1.43%) |
Apr 11, 2014 | 95.61 | 96.44 | 94.14 | 95.91 | 52,450 | -0.01(-0.01%) |
Apr 10, 2014 | 95.96 | 97.11 | 94.97 | 95.91 | 92,254 | -0.08(-0.08%) |
Apr 09, 2014 | 97.10 | 97.10 | 93.97 | 95.99 | 79,834 | -0.91(-0.94%) |
Apr 08, 2014 | 93.86 | 97.84 | 93.01 | 96.90 | 142,333 | +3.42(+3.66%) |
Apr 07, 2014 | 94.87 | 94.99 | 92.77 | 93.48 | 95,826 | -1.62(-1.70%) |
Apr 04, 2014 | 96.79 | 96.89 | 94.65 | 95.10 | 79,048 | -0.99(-1.04%) |
Apr 03, 2014 | 97.59 | 97.59 | 95.17 | 96.09 | 133,417 | -1.41(-1.45%) |
Apr 02, 2014 | 97.86 | 97.86 | 95.04 | 97.51 | 65,102 | -0.18(-0.18%) |