Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.92 | 82.48 | 80.71 | 81.35 | 672,187 | -0.92(-1.12%) |
Mar 30, 2015 | 83.25 | 83.80 | 81.97 | 82.27 | 338,181 | -0.68(-0.82%) |
Mar 27, 2015 | 82.50 | 83.99 | 81.96 | 82.95 | 532,355 | +0.46(+0.56%) |
Mar 26, 2015 | 81.38 | 83.27 | 81.37 | 82.49 | 593,194 | +0.52(+0.63%) |
Mar 25, 2015 | 85.00 | 85.40 | 81.95 | 81.97 | 341,104 | -2.97(-3.50%) |
Mar 24, 2015 | 84.71 | 85.74 | 84.40 | 84.95 | 378,919 | -0.17(-0.20%) |
Mar 23, 2015 | 84.57 | 86.95 | 84.47 | 85.11 | 411,206 | +0.81(+0.96%) |
Mar 20, 2015 | 84.01 | 84.98 | 83.91 | 84.31 | 468,967 | +0.55(+0.65%) |
Mar 19, 2015 | 84.65 | 85.25 | 83.07 | 83.76 | 904,126 | -0.72(-0.85%) |
Mar 18, 2015 | 84.33 | 84.86 | 82.71 | 84.48 | 568,277 | +0.77(+0.92%) |
Mar 17, 2015 | 82.88 | 84.49 | 82.75 | 83.70 | 753,836 | -0.25(-0.30%) |
Mar 16, 2015 | 85.19 | 85.54 | 83.25 | 83.95 | 613,840 | -0.62(-0.73%) |
Mar 13, 2015 | 81.76 | 85.22 | 81.62 | 84.57 | 853,252 | +3.17(+3.90%) |
Mar 12, 2015 | 80.57 | 82.79 | 80.57 | 81.40 | 666,173 | +0.62(+0.77%) |
Mar 11, 2015 | 82.10 | 82.33 | 80.47 | 80.78 | 1,408,444 | -1.29(-1.57%) |
Mar 10, 2015 | 85.92 | 85.92 | 81.67 | 82.07 | 982,406 | -3.29(-3.85%) |
Mar 09, 2015 | 88.06 | 88.53 | 85.27 | 85.36 | 469,533 | -2.58(-2.93%) |
Mar 06, 2015 | 87.95 | 89.02 | 87.41 | 87.93 | 426,831 | -0.19(-0.21%) |
Mar 05, 2015 | 89.11 | 89.35 | 87.48 | 88.12 | 435,178 | -0.83(-0.93%) |
Mar 04, 2015 | 91.30 | 91.89 | 88.38 | 88.95 | 547,295 | -2.94(-3.20%) |
Mar 03, 2015 | 91.50 | 92.03 | 89.78 | 91.89 | 704,764 | +0.32(+0.35%) |
Mar 02, 2015 | 91.96 | 92.54 | 91.06 | 91.57 | 477,964 | -0.19(-0.20%) |
Feb 27, 2015 | 93.10 | 93.11 | 91.71 | 91.75 | 446,850 | -0.71(-0.77%) |
Feb 26, 2015 | 94.88 | 95.15 | 92.22 | 92.46 | 527,318 | -2.28(-2.41%) |
Feb 25, 2015 | 94.72 | 95.80 | 93.85 | 94.74 | 601,756 | -0.28(-0.30%) |
Feb 24, 2015 | 92.61 | 95.16 | 92.04 | 95.02 | 368,801 | +2.12(+2.28%) |
Feb 23, 2015 | 92.70 | 93.15 | 92.32 | 92.90 | 391,230 | +0.42(+0.46%) |
Feb 20, 2015 | 91.70 | 92.80 | 90.08 | 92.48 | 339,232 | +0.35(+0.38%) |
Feb 19, 2015 | 93.90 | 93.90 | 91.48 | 92.13 | 370,521 | -1.16(-1.24%) |
Feb 18, 2015 | 90.96 | 93.68 | 90.91 | 93.29 | 464,232 | +2.30(+2.53%) |
Feb 17, 2015 | 94.67 | 95.27 | 90.86 | 90.98 | 607,861 | -4.31(-4.52%) |
Feb 13, 2015 | 95.08 | 95.30 | 95.30 | 95.30 | 864,492 | +0.22(+0.23%) |
Feb 12, 2015 | 92.92 | 97.00 | 92.09 | 95.08 | 2,074,079 | +5.69(+6.36%) |
Feb 11, 2015 | 89.50 | 90.44 | 88.58 | 89.39 | 799,035 | +0.55(+0.62%) |
Feb 10, 2015 | 89.18 | 90.79 | 87.80 | 88.84 | 644,798 | -0.26(-0.30%) |
Feb 09, 2015 | 91.52 | 91.80 | 87.98 | 89.10 | 731,667 | -2.80(-3.05%) |
Feb 06, 2015 | 93.27 | 94.34 | 91.45 | 91.90 | 722,440 | -1.14(-1.22%) |
Feb 05, 2015 | 90.95 | 93.18 | 89.74 | 93.04 | 636,534 | +1.87(+2.05%) |
Feb 04, 2015 | 89.18 | 91.35 | 88.31 | 91.17 | 734,105 | +2.57(+2.90%) |
Feb 03, 2015 | 87.47 | 88.71 | 86.51 | 88.60 | 502,253 | +1.46(+1.68%) |
Feb 02, 2015 | 85.61 | 87.25 | 84.00 | 87.14 | 559,324 | +1.13(+1.31%) |
Jan 30, 2015 | 88.15 | 88.15 | 84.98 | 86.01 | 557,522 | -2.39(-2.71%) |
Jan 29, 2015 | 87.70 | 88.41 | 86.28 | 88.40 | 463,688 | +0.70(+0.80%) |
Jan 28, 2015 | 87.45 | 89.45 | 86.24 | 87.70 | 512,009 | +0.95(+1.10%) |
Jan 27, 2015 | 86.80 | 87.95 | 85.69 | 86.74 | 673,070 | -0.90(-1.03%) |
Jan 26, 2015 | 88.00 | 89.05 | 87.36 | 87.65 | 550,397 | -1.03(-1.16%) |
Jan 23, 2015 | 89.83 | 90.26 | 88.55 | 88.68 | 437,350 | -1.17(-1.30%) |
Jan 22, 2015 | 90.05 | 91.98 | 89.45 | 89.85 | 835,094 | +0.78(+0.87%) |
Jan 21, 2015 | 90.50 | 91.74 | 88.26 | 89.07 | 695,102 | -1.46(-1.61%) |
Jan 20, 2015 | 84.59 | 90.77 | 84.50 | 90.53 | 1,169,477 | +7.34(+8.82%) |
Jan 16, 2015 | 84.80 | 84.81 | 82.75 | 83.19 | 718,883 | -1.32(-1.56%) |
Jan 15, 2015 | 83.46 | 85.00 | 83.46 | 84.51 | 571,103 | +1.06(+1.27%) |
Jan 14, 2015 | 82.82 | 84.10 | 82.36 | 83.46 | 809,616 | -0.46(-0.55%) |
Jan 13, 2015 | 83.14 | 85.07 | 82.83 | 83.92 | 931,809 | +1.50(+1.81%) |
Jan 12, 2015 | 81.77 | 82.58 | 81.21 | 82.42 | 502,531 | +0.44(+0.54%) |
Jan 09, 2015 | 81.67 | 82.83 | 80.94 | 81.98 | 518,579 | +0.34(+0.42%) |
Jan 08, 2015 | 81.46 | 82.29 | 80.46 | 81.64 | 383,248 | +1.12(+1.39%) |
Jan 07, 2015 | 80.54 | 81.06 | 79.77 | 80.52 | 460,298 | +0.02(+0.03%) |
Jan 06, 2015 | 81.54 | 82.08 | 79.01 | 80.50 | 544,891 | -0.77(-0.95%) |
Jan 05, 2015 | 81.86 | 81.97 | 80.59 | 81.26 | 590,866 | -1.08(-1.31%) |
Jan 02, 2015 | 83.41 | 83.53 | 81.98 | 82.34 | 590,537 | -0.57(-0.69%) |
Dec 31, 2014 | 82.66 | 82.91 | 82.91 | 82.91 | 400,621 | +0.65(+0.79%) |
Dec 30, 2014 | 81.32 | 83.01 | 80.86 | 82.26 | 322,177 | +0.66(+0.81%) |
Dec 29, 2014 | 81.69 | 83.12 | 80.81 | 81.60 | 421,028 | -0.14(-0.18%) |
Dec 26, 2014 | 81.82 | 82.90 | 81.29 | 81.74 | 315,342 | +0.23(+0.28%) |
Dec 24, 2014 | 81.59 | 81.51 | 81.51 | 81.51 | 266,497 | +0.40(+0.49%) |
Dec 23, 2014 | 79.54 | 81.80 | 79.04 | 81.11 | 812,188 | +1.95(+2.47%) |
Dec 22, 2014 | 78.96 | 79.93 | 78.60 | 79.16 | 614,887 | -0.05(-0.06%) |
Dec 19, 2014 | 78.42 | 79.60 | 77.82 | 79.21 | 1,005,697 | +0.85(+1.08%) |
Dec 18, 2014 | 76.58 | 79.24 | 75.75 | 78.36 | 1,299,460 | +2.78(+3.67%) |
Dec 17, 2014 | 70.39 | 75.99 | 69.60 | 75.58 | 2,416,732 | +5.09(+7.22%) |
Dec 16, 2014 | 74.60 | 74.83 | 70.50 | 70.50 | 1,663,205 | -4.63(-6.17%) |
Dec 15, 2014 | 76.78 | 77.14 | 74.89 | 75.13 | 1,046,171 | -1.25(-1.63%) |
Dec 12, 2014 | 78.35 | 78.52 | 76.14 | 76.38 | 945,828 | -1.66(-2.13%) |
Dec 11, 2014 | 79.70 | 80.02 | 76.29 | 78.04 | 1,867,752 | -1.32(-1.66%) |
Dec 10, 2014 | 81.90 | 82.74 | 79.14 | 79.36 | 1,203,698 | -3.54(-4.27%) |
Dec 09, 2014 | 84.60 | 84.63 | 82.40 | 82.90 | 1,056,353 | -2.59(-3.03%) |
Dec 08, 2014 | 87.59 | 87.95 | 85.15 | 85.49 | 661,030 | -2.04(-2.33%) |
Dec 05, 2014 | 86.71 | 87.83 | 86.02 | 87.53 | 604,772 | +1.62(+1.88%) |
Dec 04, 2014 | 87.22 | 87.95 | 85.81 | 85.91 | 827,017 | -1.06(-1.22%) |
Dec 03, 2014 | 87.54 | 88.00 | 86.23 | 86.98 | 749,697 | -0.23(-0.27%) |
Dec 02, 2014 | 87.18 | 88.22 | 86.88 | 87.21 | 1,397,694 | -0.26(-0.30%) |
Dec 01, 2014 | 88.58 | 88.58 | 86.97 | 87.47 | 1,211,520 | -1.28(-1.44%) |
Nov 28, 2014 | 87.69 | 89.86 | 87.68 | 88.75 | 396,707 | +2.38(+2.75%) |
Nov 26, 2014 | 85.46 | 86.37 | 86.37 | 86.37 | 1,057,949 | -0.28(-0.32%) |
Nov 25, 2014 | 87.05 | 87.73 | 86.17 | 86.65 | 885,345 | +0.16(+0.18%) |
Nov 24, 2014 | 86.75 | 87.22 | 84.77 | 86.49 | 1,899,503 | -1.05(-1.20%) |
Nov 21, 2014 | 88.15 | 88.32 | 86.20 | 87.54 | 1,669,849 | +0.01(+0.01%) |
Nov 20, 2014 | 92.77 | 92.77 | 84.47 | 87.54 | 3,357,899 | -5.30(-5.71%) |
Nov 19, 2014 | 92.01 | 93.48 | 92.01 | 92.83 | 1,299,682 | +0.79(+0.85%) |
Nov 18, 2014 | 88.62 | 92.45 | 88.27 | 92.05 | 1,551,526 | +3.77(+4.27%) |
Nov 17, 2014 | 89.72 | 90.73 | 88.08 | 88.28 | 780,639 | -1.17(-1.31%) |
Nov 14, 2014 | 88.42 | 89.94 | 88.13 | 89.46 | 354,407 | +0.82(+0.93%) |
Nov 13, 2014 | 89.61 | 89.69 | 88.37 | 88.63 | 699,556 | -0.75(-0.84%) |
Nov 12, 2014 | 90.04 | 90.15 | 88.50 | 89.38 | 499,560 | -0.87(-0.97%) |
Nov 11, 2014 | 89.19 | 90.48 | 88.98 | 90.26 | 624,738 | +1.47(+1.65%) |
Nov 10, 2014 | 90.12 | 90.40 | 88.65 | 88.79 | 593,902 | -1.59(-1.76%) |
Nov 07, 2014 | 89.92 | 90.92 | 89.55 | 90.38 | 539,059 | +0.32(+0.35%) |
Nov 06, 2014 | 90.44 | 90.72 | 89.35 | 90.07 | 650,111 | -0.01(-0.01%) |
Nov 05, 2014 | 92.90 | 92.90 | 90.03 | 90.07 | 844,897 | -2.19(-2.37%) |
Nov 04, 2014 | 91.49 | 92.71 | 90.96 | 92.26 | 926,000 | +0.76(+0.83%) |
Nov 03, 2014 | 93.24 | 93.49 | 90.72 | 91.50 | 584,839 | -1.22(-1.32%) |
Oct 31, 2014 | 90.34 | 93.01 | 89.29 | 92.72 | 988,460 | +3.40(+3.81%) |
Oct 30, 2014 | 87.88 | 89.72 | 86.89 | 89.32 | 712,224 | +1.42(+1.61%) |
Oct 29, 2014 | 88.11 | 88.32 | 87.30 | 87.90 | 866,176 | +0.15(+0.17%) |
Oct 28, 2014 | 85.66 | 88.00 | 85.47 | 87.75 | 893,717 | +2.21(+2.59%) |
Oct 27, 2014 | 82.68 | 85.72 | 83.22 | 85.54 | 813,798 | +2.32(+2.78%) |
Oct 24, 2014 | 81.05 | 83.44 | 80.75 | 83.22 | 527,991 | +1.92(+2.36%) |
Oct 23, 2014 | 80.85 | 82.44 | 79.94 | 81.30 | 603,587 | +1.22(+1.52%) |
Oct 22, 2014 | 80.10 | 81.77 | 79.73 | 80.08 | 830,818 | -0.33(-0.40%) |
Oct 21, 2014 | 78.00 | 80.47 | 78.00 | 80.41 | 1,152,579 | +2.82(+3.63%) |
Oct 20, 2014 | 77.84 | 78.08 | 77.22 | 77.59 | 954,004 | -0.10(-0.13%) |
Oct 17, 2014 | 79.74 | 80.47 | 77.46 | 77.69 | 815,255 | -1.55(-1.95%) |
Oct 16, 2014 | 77.72 | 80.89 | 77.09 | 79.24 | 1,061,849 | +0.36(+0.45%) |
Oct 15, 2014 | 79.54 | 80.25 | 77.84 | 78.88 | 1,511,375 | -1.74(-2.16%) |
Oct 14, 2014 | 79.00 | 81.69 | 79.00 | 80.63 | 1,172,188 | +1.44(+1.82%) |
Oct 13, 2014 | 80.53 | 81.49 | 78.58 | 79.19 | 757,078 | -0.70(-0.87%) |
Oct 10, 2014 | 84.02 | 84.06 | 79.82 | 79.88 | 1,027,166 | -4.45(-5.28%) |
Oct 09, 2014 | 87.69 | 88.45 | 84.26 | 84.33 | 541,992 | -3.20(-3.65%) |
Oct 08, 2014 | 87.25 | 87.67 | 84.87 | 87.53 | 722,744 | +0.39(+0.45%) |
Oct 07, 2014 | 90.09 | 90.18 | 87.00 | 87.14 | 930,062 | -3.04(-3.37%) |
Oct 06, 2014 | 89.61 | 90.66 | 89.55 | 90.18 | 965,312 | +0.75(+0.84%) |
Oct 03, 2014 | 85.93 | 89.58 | 85.70 | 89.42 | 1,558,270 | +4.03(+4.72%) |
Oct 02, 2014 | 85.17 | 86.30 | 84.64 | 85.39 | 1,081,197 | +0.41(+0.49%) |
Oct 01, 2014 | 84.86 | 85.39 | 84.01 | 84.98 | 1,295,156 | -0.10(-0.12%) |
Sep 30, 2014 | 83.65 | 85.39 | 82.87 | 85.09 | 1,266,293 | +1.74(+2.09%) |
Sep 29, 2014 | 82.97 | 83.82 | 82.64 | 83.34 | 541,996 | -0.03(-0.04%) |
Sep 26, 2014 | 83.61 | 84.08 | 82.96 | 83.37 | 2,009,872 | -0.63(-0.75%) |
Sep 25, 2014 | 85.62 | 86.37 | 83.41 | 84.00 | 1,959,380 | -1.75(-2.04%) |
Sep 24, 2014 | 87.31 | 88.06 | 85.21 | 85.75 | 1,551,437 | -1.89(-2.15%) |
Sep 23, 2014 | 88.56 | 89.67 | 87.39 | 87.64 | 737,567 | -1.62(-1.81%) |
Sep 22, 2014 | 92.06 | 92.19 | 89.19 | 89.26 | 588,574 | -2.88(-3.12%) |
Sep 19, 2014 | 91.96 | 92.57 | 90.73 | 92.14 | 1,010,520 | -1.23(-1.32%) |
Sep 18, 2014 | 89.92 | 93.75 | 89.23 | 93.36 | 1,294,320 | +3.56(+3.96%) |
Sep 17, 2014 | 92.79 | 93.29 | 89.62 | 89.80 | 1,404,027 | -2.68(-2.90%) |
Sep 16, 2014 | 95.61 | 95.80 | 91.87 | 92.48 | 1,772,894 | -4.35(-4.49%) |
Sep 15, 2014 | 97.99 | 98.54 | 96.47 | 96.83 | 828,719 | -2.35(-2.37%) |
Sep 12, 2014 | 99.76 | 100.48 | 99.05 | 99.18 | 592,283 | -0.54(-0.54%) |
Sep 11, 2014 | 100.61 | 100.93 | 99.51 | 99.72 | 737,423 | -1.13(-1.12%) |
Sep 10, 2014 | 99.84 | 101.18 | 99.25 | 100.84 | 685,855 | +1.11(+1.11%) |
Sep 09, 2014 | 99.33 | 99.87 | 98.99 | 99.73 | 810,449 | +0.44(+0.45%) |
Sep 08, 2014 | 99.30 | 99.54 | 98.59 | 99.29 | 634,846 | +0.36(+0.36%) |
Sep 05, 2014 | 97.43 | 98.98 | 96.63 | 98.93 | 554,217 | +1.36(+1.40%) |
Sep 04, 2014 | 97.48 | 97.85 | 96.94 | 97.57 | 751,439 | -0.11(-0.11%) |
Sep 03, 2014 | 98.02 | 98.16 | 97.22 | 97.68 | 614,798 | -0.35(-0.36%) |
Sep 02, 2014 | 98.31 | 98.49 | 97.55 | 98.03 | 723,541 | +0.50(+0.51%) |
Aug 29, 2014 | 98.21 | 97.53 | 97.53 | 97.53 | 428,475 | -0.33(-0.34%) |
Aug 28, 2014 | 98.84 | 99.12 | 97.80 | 97.86 | 490,094 | -0.95(-0.96%) |
Aug 27, 2014 | 98.16 | 99.03 | 98.16 | 98.81 | 794,681 | +0.57(+0.58%) |
Aug 26, 2014 | 99.38 | 99.55 | 97.90 | 98.24 | 791,860 | -0.88(-0.89%) |
Aug 25, 2014 | 100.60 | 100.93 | 98.92 | 99.12 | 584,906 | -1.16(-1.16%) |
Aug 22, 2014 | 100.59 | 100.59 | 100.08 | 100.29 | 432,537 | -0.03(-0.03%) |
Aug 21, 2014 | 101.30 | 101.94 | 100.16 | 100.32 | 426,680 | -0.58(-0.58%) |
Aug 20, 2014 | 100.85 | 101.36 | 99.75 | 100.90 | 475,932 | -0.12(-0.12%) |
Aug 19, 2014 | 102.26 | 102.75 | 100.85 | 101.02 | 583,556 | -0.92(-0.90%) |
Aug 18, 2014 | 99.23 | 101.89 | 99.08 | 101.94 | 719,061 | +3.27(+3.32%) |
Aug 15, 2014 | 99.55 | 99.55 | 98.12 | 98.67 | 543,898 | -0.24(-0.25%) |
Aug 14, 2014 | 98.18 | 100.00 | 97.72 | 98.91 | 947,904 | +1.29(+1.32%) |
Aug 13, 2014 | 99.64 | 99.89 | 96.98 | 97.62 | 1,044,480 | -2.01(-2.02%) |
Aug 12, 2014 | 100.73 | 101.28 | 99.16 | 99.64 | 913,792 | -0.91(-0.91%) |
Aug 11, 2014 | 105.58 | 106.21 | 100.09 | 100.55 | 840,082 | -4.59(-4.36%) |
Aug 08, 2014 | 101.59 | 104.74 | 101.35 | 105.14 | 1,771,363 | +4.91(+4.90%) |
Aug 07, 2014 | 105.20 | 106.75 | 99.16 | 100.22 | 3,622,537 | -18.54(-15.61%) |
Aug 06, 2014 | 118.59 | 119.17 | 117.00 | 118.77 | 414,722 | -0.35(-0.30%) |
Aug 05, 2014 | 118.95 | 120.21 | 118.46 | 119.12 | 425,713 | +0.27(+0.23%) |
Aug 04, 2014 | 120.10 | 120.96 | 118.69 | 118.85 | 333,553 | -1.17(-0.98%) |
Aug 01, 2014 | 118.86 | 120.73 | 118.47 | 120.03 | 289,022 | +0.51(+0.43%) |
Jul 31, 2014 | 119.62 | 120.74 | 119.38 | 119.51 | 380,204 | -1.21(-1.00%) |
Jul 30, 2014 | 121.24 | 121.58 | 120.12 | 120.72 | 360,802 | -0.15(-0.12%) |
Jul 29, 2014 | 121.65 | 122.26 | 120.64 | 120.88 | 396,881 | -0.59(-0.49%) |
Jul 28, 2014 | 122.65 | 122.87 | 121.32 | 121.47 | 487,202 | -1.04(-0.85%) |
Jul 25, 2014 | 122.89 | 124.32 | 122.14 | 122.50 | 311,270 | -0.43(-0.35%) |
Jul 24, 2014 | 123.55 | 124.20 | 122.36 | 122.94 | 410,876 | -0.43(-0.35%) |
Jul 23, 2014 | 122.95 | 124.05 | 122.69 | 123.37 | 363,605 | +0.52(+0.42%) |
Jul 22, 2014 | 122.80 | 123.09 | 122.16 | 122.85 | 305,884 | +0.72(+0.59%) |
Jul 21, 2014 | 121.77 | 122.61 | 120.95 | 122.13 | 470,124 | +0.73(+0.60%) |
Jul 18, 2014 | 120.11 | 121.62 | 120.11 | 121.39 | 444,311 | +1.09(+0.90%) |
Jul 17, 2014 | 119.44 | 121.51 | 118.58 | 120.31 | 781,613 | +0.45(+0.37%) |
Jul 16, 2014 | 118.26 | 120.01 | 117.78 | 119.86 | 560,183 | +1.72(+1.46%) |
Jul 15, 2014 | 115.05 | 119.58 | 114.22 | 118.14 | 835,895 | +3.61(+3.15%) |
Jul 14, 2014 | 114.06 | 114.57 | 112.99 | 114.52 | 217,767 | +1.04(+0.92%) |
Jul 11, 2014 | 113.73 | 113.79 | 112.55 | 113.48 | 273,370 | -0.21(-0.19%) |
Jul 10, 2014 | 112.53 | 113.71 | 112.17 | 113.70 | 278,436 | +0.34(+0.30%) |
Jul 09, 2014 | 113.34 | 113.97 | 112.32 | 113.36 | 247,853 | +0.02(+0.02%) |
Jul 08, 2014 | 113.32 | 114.82 | 111.52 | 113.34 | 305,408 | -0.41(-0.36%) |
Jul 07, 2014 | 114.56 | 114.80 | 113.14 | 113.75 | 298,391 | -0.52(-0.45%) |
Jul 03, 2014 | 113.86 | 114.26 | 114.26 | 114.26 | 276,639 | +0.46(+0.40%) |
Jul 02, 2014 | 112.78 | 114.10 | 111.92 | 113.81 | 371,818 | +0.45(+0.40%) |
Jul 01, 2014 | 112.67 | 113.91 | 112.14 | 113.36 | 239,335 | +1.16(+1.04%) |
Jun 30, 2014 | 112.55 | 113.11 | 110.96 | 112.19 | 248,812 | -0.33(-0.29%) |
Jun 27, 2014 | 111.59 | 112.53 | 111.12 | 112.53 | 562,161 | +0.43(+0.38%) |
Jun 26, 2014 | 112.64 | 113.53 | 110.90 | 112.10 | 205,335 | -0.72(-0.63%) |
Jun 25, 2014 | 111.39 | 113.08 | 110.96 | 112.82 | 182,787 | +0.91(+0.81%) |
Jun 24, 2014 | 111.61 | 112.60 | 111.23 | 111.91 | 284,277 | +0.08(+0.07%) |
Jun 23, 2014 | 112.86 | 113.69 | 110.83 | 111.83 | 375,472 | -0.79(-0.70%) |
Jun 20, 2014 | 113.79 | 113.82 | 110.98 | 112.62 | 327,775 | -0.45(-0.40%) |
Jun 19, 2014 | 112.58 | 113.96 | 112.34 | 113.07 | 393,600 | +0.53(+0.48%) |
Jun 18, 2014 | 109.75 | 112.59 | 109.31 | 112.53 | 302,160 | +2.79(+2.54%) |
Jun 17, 2014 | 109.13 | 110.30 | 108.72 | 109.75 | 220,692 | +0.67(+0.61%) |
Jun 16, 2014 | 110.17 | 110.69 | 108.72 | 109.08 | 388,662 | -1.20(-1.09%) |
Jun 13, 2014 | 110.91 | 111.56 | 109.59 | 110.28 | 323,551 | +0.03(+0.03%) |
Jun 12, 2014 | 108.72 | 110.35 | 107.61 | 110.24 | 529,795 | +1.02(+0.94%) |
Jun 11, 2014 | 110.64 | 111.05 | 109.11 | 109.22 | 274,888 | -1.81(-1.63%) |
Jun 10, 2014 | 112.04 | 112.29 | 110.72 | 111.03 | 254,085 | -1.64(-1.45%) |
Jun 06, 2014 | 111.57 | 112.89 | 111.34 | 112.67 | 368,246 | +1.39(+1.25%) |
Jun 05, 2014 | 111.00 | 111.96 | 110.62 | 111.27 | 267,441 | +0.60(+0.54%) |
Jun 04, 2014 | 111.32 | 111.55 | 110.38 | 110.68 | 382,247 | -1.26(-1.12%) |
Jun 03, 2014 | 111.90 | 113.12 | 111.53 | 111.94 | 222,100 | -0.25(-0.22%) |
Jun 02, 2014 | 112.60 | 113.34 | 111.72 | 112.19 | 389,550 | -0.29(-0.26%) |
May 30, 2014 | 112.68 | 114.11 | 112.19 | 112.48 | 485,979 | -0.52(-0.46%) |
May 29, 2014 | 110.41 | 113.03 | 110.17 | 113.00 | 687,096 | +3.22(+2.93%) |
May 28, 2014 | 106.91 | 110.08 | 106.89 | 109.78 | 464,539 | +3.19(+2.99%) |
May 27, 2014 | 107.22 | 107.43 | 106.35 | 106.59 | 492,693 | -0.23(-0.21%) |
May 23, 2014 | 105.81 | 106.82 | 106.82 | 106.82 | 548,753 | +0.97(+0.92%) |
May 22, 2014 | 106.11 | 106.44 | 105.49 | 105.85 | 235,768 | +0.05(+0.05%) |
May 21, 2014 | 107.81 | 108.61 | 105.60 | 105.80 | 293,954 | -1.52(-1.42%) |
May 20, 2014 | 107.13 | 107.98 | 106.45 | 107.32 | 486,413 | +0.09(+0.09%) |
May 19, 2014 | 105.89 | 107.30 | 105.49 | 107.22 | 283,748 | +0.82(+0.77%) |
May 16, 2014 | 106.77 | 107.25 | 105.84 | 106.40 | 353,052 | -0.84(-0.79%) |
May 15, 2014 | 107.43 | 107.60 | 105.80 | 107.25 | 389,964 | -1.00(-0.92%) |
May 14, 2014 | 108.47 | 108.91 | 107.87 | 108.25 | 333,360 | -0.25(-0.23%) |
May 13, 2014 | 109.35 | 109.74 | 108.32 | 108.50 | 345,762 | -0.88(-0.80%) |
May 12, 2014 | 109.67 | 110.66 | 108.30 | 109.37 | 394,859 | -0.12(-0.11%) |
May 09, 2014 | 107.43 | 109.55 | 105.55 | 109.49 | 908,324 | +1.34(+1.24%) |
May 08, 2014 | 106.55 | 112.73 | 105.05 | 108.15 | 672,872 | +4.79(+4.63%) |
May 07, 2014 | 104.12 | 104.75 | 102.20 | 103.36 | 835,737 | -0.38(-0.36%) |
May 06, 2014 | 103.97 | 104.65 | 103.73 | 103.73 | 688,125 | -0.93(-0.89%) |
May 05, 2014 | 105.86 | 105.90 | 104.51 | 104.66 | 373,064 | -1.91(-1.79%) |
May 02, 2014 | 106.48 | 107.00 | 105.18 | 106.57 | 452,954 | -0.09(-0.08%) |
May 01, 2014 | 105.86 | 108.11 | 105.72 | 106.65 | 504,966 | +0.94(+0.89%) |
Apr 30, 2014 | 105.61 | 106.63 | 104.25 | 105.71 | 392,500 | -0.46(-0.43%) |
Apr 29, 2014 | 104.86 | 106.20 | 104.30 | 106.17 | 322,044 | +1.59(+1.52%) |
Apr 28, 2014 | 104.73 | 105.45 | 103.56 | 104.58 | 343,147 | +0.16(+0.15%) |
Apr 25, 2014 | 107.57 | 107.84 | 104.19 | 104.42 | 451,079 | -3.34(-3.10%) |
Apr 24, 2014 | 108.16 | 108.70 | 106.40 | 107.76 | 558,795 | +0.63(+0.59%) |
Apr 23, 2014 | 107.86 | 108.98 | 106.76 | 107.13 | 603,003 | -0.58(-0.54%) |
Apr 22, 2014 | 108.25 | 108.85 | 107.59 | 107.71 | 369,658 | -0.24(-0.22%) |
Apr 21, 2014 | 107.49 | 108.40 | 107.09 | 107.95 | 322,410 | +0.48(+0.45%) |
Apr 17, 2014 | 109.62 | 107.47 | 107.47 | 107.47 | 574,092 | -2.23(-2.03%) |
Apr 16, 2014 | 108.62 | 109.76 | 107.68 | 109.69 | 694,074 | +1.71(+1.58%) |
Apr 15, 2014 | 110.86 | 111.19 | 107.14 | 107.98 | 693,117 | -2.62(-2.37%) |
Apr 14, 2014 | 113.93 | 113.93 | 110.35 | 110.60 | 341,551 | -2.68(-2.37%) |
Apr 11, 2014 | 112.13 | 114.23 | 111.41 | 113.28 | 375,608 | +0.46(+0.41%) |
Apr 10, 2014 | 115.11 | 115.11 | 112.79 | 112.82 | 533,007 | -2.32(-2.01%) |
Apr 09, 2014 | 113.91 | 115.23 | 112.77 | 115.14 | 573,102 | +1.66(+1.47%) |
Apr 08, 2014 | 114.17 | 114.27 | 112.65 | 113.48 | 985,522 | -0.70(-0.61%) |
Apr 07, 2014 | 114.25 | 114.76 | 113.13 | 114.17 | 780,469 | -0.27(-0.24%) |
Apr 04, 2014 | 114.66 | 115.61 | 114.11 | 114.44 | 536,808 | -0.15(-0.13%) |
Apr 03, 2014 | 114.41 | 114.76 | 113.05 | 114.59 | 568,235 | +0.66(+0.58%) |
Apr 02, 2014 | 113.59 | 114.58 | 113.05 | 113.94 | 411,857 | +0.25(+0.22%) |