Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 97.20 | 98.65 | 97.20 | 97.94 | 37,344 | +3.28(+3.47%) |
Apr 29, 2015 | 93.96 | 94.91 | 93.33 | 94.66 | 11,875 | +1.26(+1.35%) |
Apr 28, 2015 | 94.88 | 94.88 | 92.99 | 93.40 | 16,284 | -1.50(-1.58%) |
Apr 27, 2015 | 97.35 | 97.85 | 94.22 | 94.90 | 32,523 | -3.98(-4.03%) |
Apr 24, 2015 | 97.03 | 99.33 | 97.03 | 98.88 | 20,355 | +2.52(+2.62%) |
Apr 23, 2015 | 97.63 | 97.63 | 95.79 | 96.36 | 10,496 | -1.33(-1.36%) |
Apr 22, 2015 | 95.89 | 97.77 | 94.62 | 97.69 | 21,355 | +2.55(+2.68%) |
Apr 21, 2015 | 95.83 | 95.89 | 95.00 | 95.14 | 5,724 | -1.17(-1.21%) |
Apr 20, 2015 | 96.22 | 96.75 | 95.81 | 96.31 | 20,545 | +1.32(+1.39%) |
Apr 17, 2015 | 95.24 | 95.24 | 94.54 | 94.99 | 5,786 | -0.85(-0.89%) |
Apr 16, 2015 | 94.90 | 96.27 | 94.72 | 95.84 | 7,599 | +0.81(+0.85%) |
Apr 15, 2015 | 96.20 | 96.55 | 94.81 | 95.03 | 12,538 | -1.66(-1.72%) |
Apr 14, 2015 | 96.50 | 96.78 | 96.03 | 96.69 | 17,226 | +1.20(+1.26%) |
Apr 13, 2015 | 95.05 | 95.97 | 95.05 | 95.49 | 14,206 | +1.16(+1.23%) |
Apr 10, 2015 | 94.26 | 94.88 | 93.92 | 94.33 | 14,678 | -2.00(-2.08%) |
Apr 09, 2015 | 96.33 | 96.78 | 96.14 | 96.33 | 9,750 | +1.14(+1.20%) |
Apr 08, 2015 | 94.40 | 95.75 | 94.17 | 95.19 | 18,995 | +1.27(+1.35%) |
Apr 07, 2015 | 93.69 | 94.13 | 93.44 | 93.92 | 5,609 | +0.65(+0.70%) |
Apr 06, 2015 | 92.15 | 93.39 | 91.80 | 93.27 | 26,881 | -2.17(-2.27%) |
Apr 02, 2015 | 95.35 | 95.44 | 95.44 | 95.44 | 11,000 | +0.50(+0.53%) |
Apr 01, 2015 | 96.86 | 96.86 | 94.27 | 94.94 | 37,381 | -3.24(-3.30%) |
Mar 31, 2015 | 98.09 | 98.90 | 97.33 | 98.18 | 18,669 | +0.11(+0.11%) |
Mar 30, 2015 | 98.11 | 98.43 | 97.69 | 98.07 | 23,227 | +2.02(+2.10%) |
Mar 27, 2015 | 95.92 | 96.47 | 95.55 | 96.05 | 13,467 | +0.87(+0.91%) |
Mar 26, 2015 | 94.97 | 95.50 | 94.66 | 95.18 | 31,961 | -1.22(-1.27%) |
Mar 25, 2015 | 96.11 | 96.62 | 95.78 | 96.40 | 41,354 | -0.34(-0.35%) |
Mar 24, 2015 | 97.04 | 97.80 | 96.67 | 96.74 | 16,222 | -0.61(-0.63%) |
Mar 23, 2015 | 98.23 | 98.45 | 97.15 | 97.35 | 19,388 | -1.20(-1.22%) |
Mar 20, 2015 | 100.38 | 100.38 | 97.80 | 98.55 | 57,429 | -2.23(-2.21%) |
Mar 19, 2015 | 101.58 | 102.02 | 100.23 | 100.78 | 47,223 | +0.03(+0.03%) |
Mar 18, 2015 | 104.41 | 104.98 | 99.62 | 100.75 | 78,305 | -3.89(-3.72%) |
Mar 17, 2015 | 105.34 | 105.58 | 102.89 | 104.64 | 19,276 | +0.78(+0.75%) |
Mar 16, 2015 | 103.40 | 104.48 | 103.01 | 103.86 | 35,268 | +0.25(+0.24%) |
Mar 13, 2015 | 103.03 | 104.11 | 102.86 | 103.61 | 15,036 | -0.17(-0.17%) |
Mar 12, 2015 | 103.00 | 104.55 | 102.92 | 103.78 | 30,462 | +0.02(+0.02%) |
Mar 11, 2015 | 103.00 | 104.80 | 102.95 | 103.76 | 28,390 | +1.18(+1.15%) |
Mar 10, 2015 | 101.32 | 102.85 | 101.00 | 102.58 | 37,133 | +0.94(+0.92%) |
Mar 09, 2015 | 100.73 | 101.68 | 100.58 | 101.64 | 33,941 | -0.11(-0.11%) |
Mar 06, 2015 | 99.53 | 102.04 | 99.46 | 101.75 | 88,796 | +5.26(+5.45%) |
Mar 05, 2015 | 95.86 | 96.70 | 94.92 | 96.49 | 12,040 | +0.25(+0.26%) |
Mar 04, 2015 | 95.52 | 96.49 | 95.51 | 96.24 | 9,524 | +0.40(+0.42%) |
Mar 03, 2015 | 94.75 | 95.64 | 94.16 | 95.84 | 13,366 | +0.47(+0.49%) |
Mar 02, 2015 | 94.02 | 95.48 | 93.89 | 95.37 | 18,403 | +0.71(+0.75%) |
Feb 27, 2015 | 93.54 | 94.66 | 93.33 | 94.66 | 29,034 | -0.20(-0.21%) |
Feb 26, 2015 | 94.28 | 95.23 | 94.01 | 94.86 | 19,489 | -0.63(-0.66%) |
Feb 25, 2015 | 95.27 | 96.00 | 95.13 | 95.49 | 8,453 | -0.70(-0.73%) |
Feb 24, 2015 | 96.69 | 97.74 | 96.00 | 96.19 | 22,826 | +0.19(+0.20%) |
Feb 23, 2015 | 96.42 | 96.53 | 94.70 | 96.00 | 70,155 | -0.34(-0.36%) |
Feb 20, 2015 | 94.81 | 96.73 | 94.47 | 96.34 | 28,165 | +1.04(+1.09%) |
Feb 19, 2015 | 94.67 | 95.35 | 94.25 | 95.30 | 10,409 | +0.74(+0.78%) |
Feb 18, 2015 | 95.22 | 96.68 | 94.43 | 94.56 | 34,857 | -0.49(-0.52%) |
Feb 17, 2015 | 94.43 | 95.75 | 94.21 | 95.05 | 29,631 | +3.02(+3.28%) |
Feb 13, 2015 | 91.86 | 92.03 | 92.03 | 92.03 | 18,600 | -1.02(-1.10%) |
Feb 12, 2015 | 92.45 | 93.28 | 92.35 | 93.05 | 13,123 | -0.43(-0.46%) |
Feb 11, 2015 | 91.20 | 93.58 | 91.20 | 93.48 | 29,448 | +2.11(+2.31%) |
Feb 10, 2015 | 91.25 | 91.74 | 90.50 | 91.37 | 23,837 | +1.06(+1.17%) |
Feb 09, 2015 | 90.76 | 90.78 | 89.99 | 90.31 | 21,476 | -0.74(-0.81%) |
Feb 06, 2015 | 90.38 | 92.00 | 89.90 | 91.05 | 64,921 | +4.41(+5.09%) |
Feb 05, 2015 | 87.79 | 88.15 | 86.64 | 86.64 | 19,958 | -0.07(-0.08%) |
Feb 04, 2015 | 86.68 | 87.74 | 86.00 | 86.71 | 19,869 | -0.75(-0.86%) |
Feb 03, 2015 | 86.64 | 88.17 | 86.64 | 87.46 | 23,435 | +1.83(+2.14%) |
Feb 02, 2015 | 86.70 | 86.70 | 84.70 | 85.63 | 93,263 | +1.41(+1.67%) |
Jan 30, 2015 | 87.63 | 87.63 | 84.22 | 84.22 | 50,084 | -4.03(-4.57%) |
Jan 29, 2015 | 86.30 | 88.80 | 86.25 | 88.25 | 44,577 | +3.71(+4.39%) |
Jan 28, 2015 | 84.47 | 85.14 | 83.93 | 84.54 | 31,116 | +1.32(+1.59%) |
Jan 27, 2015 | 84.32 | 84.32 | 82.80 | 83.22 | 38,233 | -1.91(-2.24%) |
Jan 26, 2015 | 84.70 | 85.67 | 84.62 | 85.13 | 42,616 | +1.75(+2.10%) |
Jan 23, 2015 | 82.99 | 84.20 | 82.99 | 83.38 | 34,778 | +1.28(+1.56%) |
Jan 22, 2015 | 82.31 | 83.38 | 81.59 | 82.10 | 61,949 | -1.30(-1.56%) |
Jan 21, 2015 | 82.01 | 84.42 | 81.97 | 83.40 | 38,761 | -0.09(-0.11%) |
Jan 20, 2015 | 84.32 | 84.32 | 82.94 | 83.49 | 52,501 | -2.27(-2.65%) |
Jan 16, 2015 | 87.03 | 87.03 | 84.98 | 85.76 | 63,691 | -2.34(-2.66%) |
Jan 15, 2015 | 89.67 | 89.67 | 87.21 | 88.10 | 64,050 | -4.51(-4.87%) |
Jan 14, 2015 | 91.10 | 92.61 | 90.65 | 92.61 | 27,298 | +0.24(+0.26%) |
Jan 13, 2015 | 91.05 | 92.50 | 90.90 | 92.37 | 27,798 | +0.63(+0.69%) |
Jan 12, 2015 | 93.33 | 93.74 | 91.43 | 91.74 | 31,900 | -2.10(-2.24%) |
Jan 09, 2015 | 95.00 | 95.13 | 93.84 | 93.84 | 11,423 | -2.06(-2.15%) |
Jan 08, 2015 | 95.05 | 96.01 | 94.59 | 95.90 | 9,280 | +0.79(+0.83%) |
Jan 07, 2015 | 95.02 | 95.48 | 94.51 | 95.11 | 16,691 | +1.05(+1.12%) |
Jan 06, 2015 | 95.69 | 96.16 | 93.50 | 94.06 | 24,294 | -2.48(-2.57%) |
Jan 05, 2015 | 98.02 | 98.40 | 95.84 | 96.54 | 21,612 | -3.13(-3.14%) |
Jan 02, 2015 | 102.19 | 102.46 | 98.58 | 99.67 | 16,474 | -0.55(-0.55%) |
Dec 31, 2014 | 98.38 | 100.22 | 100.22 | 100.22 | 28,000 | +2.28(+2.33%) |
Dec 30, 2014 | 98.25 | 98.25 | 95.97 | 97.94 | 27,073 | -2.53(-2.52%) |
Dec 29, 2014 | 98.60 | 101.25 | 98.60 | 100.47 | 17,388 | +1.93(+1.96%) |
Dec 26, 2014 | 98.18 | 98.92 | 98.17 | 98.54 | 17,849 | -3.44(-3.37%) |
Dec 24, 2014 | 101.87 | 101.98 | 101.98 | 101.98 | 2,200 | -0.20(-0.20%) |
Dec 23, 2014 | 101.69 | 102.32 | 101.22 | 102.18 | 18,392 | -0.09(-0.09%) |
Dec 22, 2014 | 98.67 | 102.75 | 98.33 | 102.27 | 53,797 | +3.59(+3.64%) |
Dec 19, 2014 | 98.19 | 98.68 | 98.07 | 98.68 | 13,529 | +0.59(+0.60%) |
Dec 18, 2014 | 97.44 | 99.01 | 97.07 | 98.09 | 24,220 | -1.61(-1.61%) |
Dec 17, 2014 | 98.26 | 100.61 | 97.57 | 99.70 | 61,822 | +1.33(+1.35%) |
Dec 16, 2014 | 96.39 | 99.55 | 95.82 | 98.37 | 20,712 | -0.71(-0.72%) |
Dec 15, 2014 | 96.18 | 99.15 | 95.03 | 99.08 | 34,517 | +4.80(+5.09%) |
Dec 12, 2014 | 94.49 | 95.38 | 93.99 | 94.28 | 22,479 | +0.26(+0.28%) |
Dec 11, 2014 | 95.07 | 95.51 | 93.21 | 94.02 | 14,089 | +0.42(+0.45%) |
Dec 10, 2014 | 93.19 | 93.70 | 92.89 | 93.60 | 34,286 | +0.24(+0.26%) |
Dec 09, 2014 | 95.40 | 95.40 | 91.95 | 93.36 | 69,275 | -3.95(-4.06%) |
Dec 08, 2014 | 98.96 | 99.39 | 96.71 | 97.31 | 10,004 | -2.35(-2.36%) |
Dec 05, 2014 | 98.50 | 100.00 | 98.50 | 99.66 | 32,036 | +2.34(+2.40%) |
Dec 04, 2014 | 97.28 | 97.60 | 96.60 | 97.32 | 20,960 | +0.62(+0.64%) |
Dec 03, 2014 | 97.54 | 97.83 | 95.78 | 96.70 | 24,910 | -1.80(-1.83%) |
Dec 02, 2014 | 98.41 | 99.36 | 97.87 | 98.50 | 37,431 | +2.35(+2.44%) |
Dec 01, 2014 | 101.41 | 101.44 | 94.90 | 96.15 | 105,133 | -7.90(-7.59%) |
Nov 28, 2014 | 101.45 | 104.31 | 101.10 | 104.05 | 45,310 | +5.30(+5.37%) |
Nov 26, 2014 | 98.72 | 98.75 | 98.75 | 98.75 | 29,300 | +0.39(+0.40%) |
Nov 25, 2014 | 98.67 | 99.09 | 98.28 | 98.36 | 43,405 | -0.39(-0.39%) |
Nov 24, 2014 | 98.62 | 99.25 | 98.34 | 98.75 | 27,824 | +0.32(+0.33%) |
Nov 21, 2014 | 98.09 | 99.50 | 97.49 | 98.43 | 45,598 | -0.99(-1.00%) |
Nov 20, 2014 | 99.92 | 100.46 | 99.18 | 99.42 | 21,429 | -1.92(-1.89%) |
Nov 19, 2014 | 99.04 | 102.71 | 98.33 | 101.34 | 90,440 | +2.42(+2.45%) |
Nov 18, 2014 | 99.15 | 99.82 | 98.75 | 98.92 | 33,321 | -1.83(-1.82%) |
Nov 17, 2014 | 100.83 | 101.50 | 100.44 | 100.75 | 28,885 | +0.88(+0.88%) |
Nov 14, 2014 | 106.94 | 107.11 | 99.45 | 99.87 | 89,948 | -5.42(-5.15%) |
Nov 13, 2014 | 104.83 | 105.85 | 104.45 | 105.29 | 29,275 | -0.17(-0.16%) |
Nov 12, 2014 | 104.29 | 105.92 | 104.23 | 105.46 | 38,709 | +1.10(+1.05%) |
Nov 11, 2014 | 106.16 | 106.51 | 103.12 | 104.36 | 45,761 | -3.13(-2.91%) |
Nov 10, 2014 | 104.06 | 107.89 | 104.04 | 107.49 | 58,053 | +4.66(+4.53%) |
Nov 07, 2014 | 106.78 | 107.00 | 102.32 | 102.83 | 87,374 | -6.00(-5.51%) |
Nov 06, 2014 | 108.44 | 108.96 | 107.61 | 108.83 | 47,295 | -0.22(-0.20%) |
Nov 05, 2014 | 108.91 | 109.22 | 107.00 | 109.05 | 121,438 | +4.52(+4.32%) |
Nov 04, 2014 | 104.71 | 104.71 | 103.56 | 104.53 | 28,201 | -0.07(-0.07%) |
Nov 03, 2014 | 103.86 | 104.95 | 103.60 | 104.60 | 34,781 | +0.85(+0.82%) |
Oct 31, 2014 | 105.10 | 105.38 | 103.33 | 103.75 | 78,329 | +4.22(+4.24%) |
Oct 30, 2014 | 98.70 | 99.85 | 98.43 | 99.53 | 57,764 | +1.98(+2.03%) |
Oct 29, 2014 | 95.57 | 97.81 | 95.14 | 97.55 | 39,249 | +2.76(+2.91%) |
Oct 28, 2014 | 94.28 | 94.91 | 94.23 | 94.79 | 16,295 | +0.08(+0.08%) |
Oct 27, 2014 | 94.76 | 94.39 | 94.51 | 94.71 | 12,556 | +0.32(+0.34%) |
Oct 24, 2014 | 94.05 | 94.62 | 93.86 | 94.39 | 31,237 | +0.24(+0.25%) |
Oct 23, 2014 | 93.93 | 95.06 | 93.62 | 94.15 | 50,873 | +1.33(+1.43%) |
Oct 22, 2014 | 92.31 | 93.00 | 92.10 | 92.82 | 25,015 | +1.02(+1.11%) |
Oct 21, 2014 | 91.24 | 91.93 | 91.01 | 91.80 | 47,509 | -0.32(-0.35%) |
Oct 20, 2014 | 92.45 | 92.57 | 91.94 | 92.12 | 16,729 | -1.36(-1.45%) |
Oct 17, 2014 | 93.26 | 94.37 | 93.12 | 93.48 | 41,995 | +0.31(+0.33%) |
Oct 16, 2014 | 93.56 | 93.62 | 92.60 | 93.17 | 26,126 | -0.24(-0.26%) |
Oct 15, 2014 | 93.29 | 93.62 | 91.61 | 93.41 | 55,513 | -0.69(-0.73%) |
Oct 14, 2014 | 93.97 | 94.42 | 93.97 | 94.10 | 21,270 | +0.04(+0.04%) |
Oct 13, 2014 | 95.05 | 95.05 | 93.92 | 94.06 | 38,476 | -1.56(-1.63%) |
Oct 10, 2014 | 95.59 | 96.41 | 95.52 | 95.62 | 32,141 | -0.02(-0.02%) |
Oct 09, 2014 | 95.21 | 95.90 | 94.75 | 95.64 | 36,074 | -0.31(-0.32%) |
Oct 08, 2014 | 96.83 | 98.64 | 95.59 | 95.95 | 35,977 | -2.02(-2.06%) |
Oct 07, 2014 | 97.67 | 98.22 | 97.29 | 97.97 | 36,586 | -0.33(-0.34%) |
Oct 06, 2014 | 100.07 | 100.28 | 98.00 | 98.30 | 55,165 | -2.70(-2.67%) |
Oct 03, 2014 | 99.74 | 101.16 | 99.36 | 101.00 | 43,690 | +3.48(+3.57%) |
Oct 02, 2014 | 97.05 | 97.95 | 96.63 | 97.52 | 30,161 | +0.25(+0.26%) |
Oct 01, 2014 | 97.59 | 97.62 | 96.43 | 97.27 | 34,202 | -0.97(-0.98%) |
Sep 30, 2014 | 97.62 | 98.69 | 96.83 | 98.24 | 39,993 | +1.19(+1.22%) |
Sep 29, 2014 | 96.31 | 97.05 | 96.30 | 97.05 | 131,864 | +0.12(+0.12%) |
Sep 26, 2014 | 96.85 | 97.59 | 96.73 | 96.93 | 14,653 | +0.82(+0.85%) |
Sep 25, 2014 | 98.00 | 98.22 | 95.69 | 96.11 | 51,682 | -0.84(-0.87%) |
Sep 24, 2014 | 96.95 | 97.02 | 95.96 | 96.95 | 21,630 | +0.89(+0.93%) |
Sep 23, 2014 | 95.20 | 96.41 | 95.20 | 96.06 | 18,688 | -1.18(-1.21%) |
Sep 22, 2014 | 97.53 | 97.70 | 96.33 | 97.24 | 47,569 | +0.30(+0.31%) |
Sep 19, 2014 | 96.39 | 97.55 | 95.90 | 96.94 | 35,053 | +1.26(+1.32%) |
Sep 18, 2014 | 96.50 | 96.75 | 95.22 | 95.68 | 25,085 | -0.50(-0.52%) |
Sep 17, 2014 | 93.79 | 96.18 | 93.57 | 96.18 | 49,700 | +2.03(+2.16%) |
Sep 16, 2014 | 93.95 | 94.56 | 93.11 | 94.15 | 29,356 | -0.19(-0.20%) |
Sep 15, 2014 | 94.10 | 94.75 | 93.95 | 94.34 | 33,549 | -0.57(-0.60%) |
Sep 12, 2014 | 94.48 | 95.33 | 94.03 | 94.91 | 81,777 | +1.80(+1.93%) |
Sep 11, 2014 | 92.70 | 94.19 | 92.70 | 93.11 | 54,283 | +1.11(+1.21%) |
Sep 10, 2014 | 91.98 | 92.89 | 91.62 | 92.00 | 29,588 | +0.94(+1.03%) |
Sep 09, 2014 | 91.51 | 92.33 | 90.86 | 91.06 | 48,870 | -0.07(-0.08%) |
Sep 08, 2014 | 90.13 | 91.78 | 89.78 | 91.13 | 21,792 | +1.86(+2.08%) |
Sep 05, 2014 | 89.65 | 89.83 | 89.27 | 89.27 | 10,358 | -0.96(-1.06%) |
Sep 04, 2014 | 88.64 | 90.49 | 88.46 | 90.23 | 27,963 | +1.05(+1.18%) |
Sep 03, 2014 | 89.87 | 89.87 | 89.07 | 89.18 | 13,380 | -0.68(-0.76%) |
Sep 02, 2014 | 89.52 | 90.11 | 89.42 | 89.86 | 49,500 | +2.84(+3.26%) |
Aug 29, 2014 | 86.82 | 87.02 | 87.02 | 87.02 | 20,600 | +0.55(+0.64%) |
Aug 28, 2014 | 86.36 | 86.83 | 86.17 | 86.47 | 7,033 | -1.12(-1.28%) |
Aug 27, 2014 | 87.25 | 87.59 | 87.25 | 87.59 | 16,893 | +0.05(+0.06%) |
Aug 26, 2014 | 87.08 | 87.54 | 86.63 | 87.54 | 17,695 | -0.93(-1.05%) |
Aug 25, 2014 | 88.21 | 88.44 | 88.02 | 88.47 | 12,073 | +0.70(+0.80%) |
Aug 22, 2014 | 88.10 | 88.50 | 87.68 | 87.77 | 12,486 | -0.47(-0.53%) |
Aug 21, 2014 | 88.39 | 88.75 | 87.74 | 88.24 | 26,875 | +1.84(+2.13%) |
Aug 20, 2014 | 85.81 | 86.72 | 85.81 | 86.40 | 12,539 | +0.64(+0.75%) |
Aug 19, 2014 | 85.35 | 86.00 | 85.35 | 85.76 | 7,406 | +0.31(+0.36%) |
Aug 18, 2014 | 85.75 | 85.75 | 85.31 | 85.45 | 11,853 | +0.88(+1.04%) |
Aug 15, 2014 | 85.97 | 86.16 | 84.16 | 84.57 | 32,767 | +0.83(+0.99%) |
Aug 14, 2014 | 83.78 | 83.78 | 83.54 | 83.74 | 4,733 | -0.11(-0.13%) |
Aug 13, 2014 | 83.66 | 84.17 | 83.62 | 83.85 | 5,454 | -0.22(-0.26%) |
Aug 12, 2014 | 83.45 | 84.29 | 83.04 | 84.07 | 15,028 | -0.03(-0.04%) |
Aug 11, 2014 | 84.23 | 84.57 | 84.10 | 84.10 | 8,511 | +0.26(+0.31%) |
Aug 08, 2014 | 83.99 | 84.25 | 83.66 | 83.84 | 10,956 | +0.00(+0.00%) |
Aug 07, 2014 | 84.75 | 84.90 | 83.52 | 83.84 | 27,571 | -0.70(-0.83%) |
Aug 06, 2014 | 84.61 | 84.78 | 84.17 | 84.54 | 39,273 | -2.56(-2.94%) |
Aug 05, 2014 | 87.43 | 87.79 | 86.32 | 87.10 | 49,320 | +0.17(+0.20%) |
Aug 04, 2014 | 86.45 | 87.21 | 86.36 | 86.93 | 12,375 | +0.46(+0.53%) |
Aug 01, 2014 | 86.42 | 86.48 | 86.00 | 86.47 | 17,619 | -1.19(-1.36%) |
Jul 31, 2014 | 87.14 | 88.02 | 87.04 | 87.66 | 26,586 | +1.79(+2.08%) |
Jul 30, 2014 | 85.71 | 86.45 | 85.71 | 85.87 | 23,136 | +0.46(+0.54%) |
Jul 29, 2014 | 84.53 | 86.04 | 84.47 | 85.41 | 16,574 | +0.57(+0.67%) |
Jul 28, 2014 | 85.05 | 85.17 | 84.84 | 84.84 | 6,956 | +0.28(+0.33%) |
Jul 25, 2014 | 86.38 | 86.38 | 84.36 | 84.56 | 36,864 | -1.97(-2.28%) |
Jul 24, 2014 | 85.88 | 87.15 | 85.88 | 86.53 | 32,073 | +1.60(+1.88%) |
Jul 23, 2014 | 84.71 | 85.11 | 84.48 | 84.93 | 6,345 | +0.18(+0.21%) |
Jul 22, 2014 | 83.96 | 85.06 | 83.93 | 84.75 | 25,134 | +0.79(+0.94%) |
Jul 21, 2014 | 83.82 | 84.22 | 83.74 | 83.96 | 10,599 | -0.25(-0.30%) |
Jul 18, 2014 | 84.68 | 84.86 | 84.13 | 84.21 | 23,788 | +1.19(+1.43%) |
Jul 17, 2014 | 84.97 | 85.25 | 82.41 | 83.02 | 51,796 | -2.91(-3.38%) |
Jul 16, 2014 | 86.11 | 86.11 | 85.22 | 85.93 | 27,877 | -0.47(-0.55%) |
Jul 15, 2014 | 84.67 | 86.62 | 84.22 | 86.40 | 54,796 | +1.71(+2.02%) |
Jul 14, 2014 | 84.86 | 85.11 | 84.43 | 84.69 | 84,880 | +3.62(+4.47%) |
Jul 11, 2014 | 81.33 | 81.33 | 81.00 | 81.07 | 12,489 | -0.11(-0.14%) |
Jul 10, 2014 | 80.62 | 81.38 | 80.41 | 81.18 | 26,833 | -1.12(-1.36%) |
Jul 09, 2014 | 82.55 | 83.07 | 81.79 | 82.30 | 17,222 | -0.98(-1.18%) |
Jul 08, 2014 | 82.80 | 84.09 | 82.69 | 83.28 | 18,264 | -0.05(-0.06%) |
Jul 07, 2014 | 83.77 | 84.02 | 83.33 | 83.33 | 14,458 | -0.01(-0.01%) |
Jul 03, 2014 | 83.59 | 83.34 | 83.34 | 83.34 | 30,900 | +0.83(+1.01%) |
Jul 02, 2014 | 82.33 | 82.51 | 81.81 | 82.51 | 34,032 | +0.04(+0.05%) |
Jul 01, 2014 | 82.24 | 82.67 | 81.98 | 82.47 | 16,919 | +0.36(+0.44%) |
Jun 30, 2014 | 84.00 | 84.28 | 82.11 | 82.11 | 61,119 | -1.74(-2.08%) |
Jun 27, 2014 | 83.65 | 83.88 | 83.19 | 83.85 | 6,434 | -0.02(-0.02%) |
Jun 26, 2014 | 83.79 | 84.13 | 83.58 | 83.87 | 20,107 | +0.36(+0.43%) |
Jun 25, 2014 | 83.81 | 83.81 | 82.80 | 83.51 | 20,087 | -0.02(-0.02%) |
Jun 24, 2014 | 83.09 | 83.77 | 83.03 | 83.53 | 19,931 | -0.01(-0.01%) |
Jun 23, 2014 | 83.80 | 84.25 | 83.54 | 83.54 | 27,588 | -0.54(-0.64%) |
Jun 20, 2014 | 84.31 | 84.51 | 83.42 | 84.08 | 88,300 | +0.55(+0.66%) |
Jun 19, 2014 | 87.09 | 87.36 | 83.14 | 83.53 | 194,441 | -6.12(-6.83%) |
Jun 18, 2014 | 90.43 | 90.59 | 89.53 | 89.65 | 22,184 | -0.55(-0.61%) |
Jun 17, 2014 | 90.50 | 90.95 | 89.92 | 90.20 | 24,506 | +0.23(+0.26%) |
Jun 16, 2014 | 89.26 | 90.19 | 89.17 | 89.97 | 38,656 | +0.69(+0.77%) |
Jun 13, 2014 | 89.13 | 89.83 | 89.13 | 89.28 | 38,978 | -0.44(-0.49%) |
Jun 12, 2014 | 91.09 | 91.09 | 89.50 | 89.72 | 59,296 | -1.89(-2.06%) |
Jun 11, 2014 | 91.06 | 91.90 | 91.06 | 91.61 | 25,604 | +0.00(+0.00%) |
Jun 10, 2014 | 91.72 | 91.87 | 91.54 | 91.61 | 25,551 | -1.19(-1.28%) |
Jun 06, 2014 | 92.64 | 93.80 | 92.64 | 92.80 | 72,004 | -0.06(-0.06%) |
Jun 05, 2014 | 93.16 | 93.16 | 92.45 | 92.86 | 40,238 | -1.43(-1.52%) |
Jun 04, 2014 | 93.93 | 94.43 | 93.60 | 94.29 | 41,486 | +0.36(+0.38%) |
Jun 03, 2014 | 94.29 | 94.80 | 93.72 | 93.93 | 36,186 | -0.47(-0.50%) |
Jun 02, 2014 | 94.10 | 94.47 | 92.71 | 94.40 | 66,007 | +1.14(+1.22%) |
May 30, 2014 | 92.64 | 94.50 | 92.64 | 93.26 | 91,482 | +0.78(+0.84%) |
May 29, 2014 | 92.77 | 92.77 | 91.79 | 92.48 | 44,914 | +0.37(+0.40%) |
May 28, 2014 | 91.76 | 92.48 | 91.40 | 92.11 | 84,710 | +1.03(+1.13%) |
May 27, 2014 | 89.39 | 91.25 | 89.10 | 91.08 | 134,670 | +3.75(+4.30%) |
May 23, 2014 | 87.14 | 87.33 | 87.33 | 87.33 | 12,900 | +0.24(+0.27%) |
May 22, 2014 | 86.54 | 87.22 | 86.37 | 87.09 | 9,070 | -0.48(-0.55%) |
May 21, 2014 | 87.96 | 88.63 | 87.38 | 87.57 | 34,775 | +0.39(+0.45%) |
May 20, 2014 | 88.00 | 88.00 | 86.88 | 87.18 | 17,312 | -0.07(-0.08%) |
May 19, 2014 | 86.18 | 87.40 | 86.14 | 87.25 | 48,568 | -0.14(-0.16%) |
May 16, 2014 | 87.75 | 87.75 | 87.15 | 87.39 | 13,509 | +0.34(+0.39%) |
May 15, 2014 | 86.98 | 87.35 | 86.09 | 87.05 | 23,276 | +1.36(+1.59%) |
May 14, 2014 | 85.42 | 86.03 | 85.42 | 85.69 | 22,061 | -1.64(-1.88%) |
May 13, 2014 | 86.96 | 87.46 | 86.81 | 87.33 | 20,307 | +0.45(+0.52%) |
May 12, 2014 | 86.55 | 87.18 | 86.34 | 86.88 | 25,691 | -1.12(-1.27%) |
May 09, 2014 | 87.66 | 88.38 | 87.61 | 88.00 | 11,587 | +0.03(+0.03%) |
May 08, 2014 | 87.72 | 88.32 | 87.70 | 87.97 | 23,846 | -0.01(-0.01%) |
May 07, 2014 | 86.09 | 88.25 | 86.09 | 87.98 | 36,641 | +2.44(+2.85%) |
May 06, 2014 | 85.35 | 85.96 | 85.35 | 85.54 | 24,267 | +0.42(+0.49%) |
May 05, 2014 | 84.74 | 85.39 | 84.59 | 85.12 | 45,414 | -1.76(-2.03%) |
May 02, 2014 | 88.68 | 89.22 | 86.04 | 86.88 | 90,408 | -1.83(-2.06%) |