Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 87.90 | 88.44 | 87.15 | 87.79 | 402,916 | -0.34(-0.39%) |
Apr 29, 2015 | 89.77 | 90.12 | 87.73 | 88.13 | 482,246 | -1.90(-2.11%) |
Apr 28, 2015 | 90.65 | 91.13 | 89.52 | 90.03 | 544,702 | -0.65(-0.72%) |
Apr 27, 2015 | 88.95 | 91.17 | 88.80 | 90.68 | 681,906 | +1.82(+2.05%) |
Apr 24, 2015 | 86.53 | 89.46 | 86.07 | 88.86 | 680,320 | +2.65(+3.08%) |
Apr 23, 2015 | 85.21 | 86.77 | 85.12 | 86.21 | 579,061 | +0.65(+0.76%) |
Apr 22, 2015 | 85.17 | 86.25 | 84.51 | 85.56 | 348,246 | +0.70(+0.82%) |
Apr 21, 2015 | 85.03 | 85.03 | 83.95 | 84.86 | 436,451 | +0.03(+0.04%) |
Apr 20, 2015 | 84.52 | 84.93 | 83.99 | 84.83 | 529,483 | +0.25(+0.30%) |
Apr 17, 2015 | 84.21 | 84.59 | 83.69 | 84.58 | 478,342 | +0.06(+0.07%) |
Apr 16, 2015 | 83.89 | 85.00 | 83.73 | 84.52 | 467,525 | +0.77(+0.92%) |
Apr 15, 2015 | 83.71 | 84.40 | 83.44 | 83.75 | 527,154 | -0.30(-0.36%) |
Apr 14, 2015 | 83.78 | 84.32 | 83.18 | 84.05 | 442,100 | +0.03(+0.04%) |
Apr 13, 2015 | 85.13 | 85.89 | 83.54 | 84.02 | 634,176 | -1.02(-1.20%) |
Apr 10, 2015 | 83.76 | 85.19 | 83.56 | 85.04 | 612,607 | +1.55(+1.86%) |
Apr 09, 2015 | 82.58 | 84.19 | 81.88 | 83.49 | 560,061 | +1.04(+1.26%) |
Apr 08, 2015 | 81.91 | 83.51 | 81.63 | 82.45 | 734,113 | +1.91(+2.37%) |
Apr 07, 2015 | 79.04 | 80.75 | 78.78 | 80.54 | 640,730 | +1.40(+1.77%) |
Apr 06, 2015 | 76.72 | 79.31 | 76.08 | 79.14 | 695,105 | +1.92(+2.49%) |
Apr 02, 2015 | 78.68 | 77.22 | 77.22 | 77.22 | 919,024 | -0.57(-0.73%) |
Apr 01, 2015 | 80.00 | 80.04 | 77.61 | 77.79 | 784,243 | -2.15(-2.69%) |
Mar 31, 2015 | 80.49 | 81.05 | 79.31 | 79.94 | 684,069 | -0.90(-1.12%) |
Mar 30, 2015 | 81.80 | 82.34 | 80.55 | 80.84 | 344,159 | -0.67(-0.82%) |
Mar 27, 2015 | 81.07 | 82.54 | 80.53 | 81.51 | 541,765 | +0.45(+0.56%) |
Mar 26, 2015 | 79.96 | 81.82 | 79.95 | 81.06 | 603,680 | +0.51(+0.63%) |
Mar 25, 2015 | 83.53 | 83.91 | 80.52 | 80.55 | 347,133 | -2.92(-3.50%) |
Mar 24, 2015 | 83.24 | 84.25 | 82.93 | 83.47 | 385,617 | -0.17(-0.20%) |
Mar 23, 2015 | 83.10 | 85.44 | 83.00 | 83.64 | 418,475 | +0.79(+0.96%) |
Mar 20, 2015 | 82.55 | 83.50 | 82.46 | 82.84 | 477,257 | +0.54(+0.65%) |
Mar 19, 2015 | 83.18 | 83.77 | 81.63 | 82.31 | 920,109 | -0.70(-0.85%) |
Mar 18, 2015 | 82.86 | 83.38 | 81.28 | 83.01 | 578,323 | +0.76(+0.92%) |
Mar 17, 2015 | 81.44 | 83.02 | 81.32 | 82.25 | 767,161 | -0.25(-0.30%) |
Mar 16, 2015 | 83.71 | 84.05 | 81.80 | 82.50 | 624,691 | -0.61(-0.73%) |
Mar 13, 2015 | 80.34 | 83.74 | 80.20 | 83.11 | 868,335 | +3.12(+3.90%) |
Mar 12, 2015 | 79.17 | 81.35 | 79.17 | 79.99 | 677,949 | +0.61(+0.77%) |
Mar 11, 2015 | 80.68 | 80.90 | 79.08 | 79.38 | 1,433,342 | -1.27(-1.57%) |
Mar 10, 2015 | 84.43 | 84.43 | 80.26 | 80.64 | 999,772 | -3.23(-3.85%) |
Mar 09, 2015 | 86.53 | 86.99 | 83.79 | 83.87 | 477,833 | -2.53(-2.93%) |
Mar 06, 2015 | 86.42 | 87.47 | 85.89 | 86.41 | 434,376 | -0.18(-0.21%) |
Mar 05, 2015 | 87.56 | 87.80 | 85.96 | 86.59 | 442,870 | -0.82(-0.93%) |
Mar 04, 2015 | 89.72 | 90.29 | 86.84 | 87.40 | 556,969 | -2.89(-3.20%) |
Mar 03, 2015 | 89.91 | 90.43 | 88.22 | 90.29 | 717,222 | +0.32(+0.35%) |
Mar 02, 2015 | 90.37 | 90.93 | 89.48 | 89.98 | 486,413 | -0.18(-0.20%) |
Feb 27, 2015 | 91.48 | 91.49 | 90.11 | 90.16 | 454,749 | -0.70(-0.77%) |
Feb 26, 2015 | 93.23 | 93.50 | 90.62 | 90.86 | 536,640 | -2.24(-2.41%) |
Feb 25, 2015 | 93.07 | 94.13 | 92.22 | 93.10 | 612,394 | -0.28(-0.30%) |
Feb 24, 2015 | 91.00 | 93.51 | 90.44 | 93.37 | 375,321 | +2.08(+2.28%) |
Feb 23, 2015 | 91.09 | 91.53 | 90.71 | 91.29 | 398,146 | +0.42(+0.46%) |
Feb 20, 2015 | 90.11 | 91.19 | 88.52 | 90.87 | 345,228 | +0.35(+0.38%) |
Feb 19, 2015 | 92.27 | 92.27 | 89.89 | 90.53 | 377,071 | -1.14(-1.24%) |
Feb 18, 2015 | 89.38 | 92.05 | 89.33 | 91.67 | 472,438 | +2.26(+2.53%) |
Feb 17, 2015 | 93.03 | 93.62 | 89.29 | 89.40 | 618,606 | -4.24(-4.52%) |
Feb 13, 2015 | 93.43 | 93.64 | 93.64 | 93.64 | 879,774 | +0.21(+0.23%) |
Feb 12, 2015 | 91.31 | 95.32 | 90.49 | 93.43 | 2,110,743 | +5.59(+6.36%) |
Feb 11, 2015 | 87.95 | 88.87 | 87.04 | 87.84 | 813,160 | +0.54(+0.62%) |
Feb 10, 2015 | 87.64 | 89.22 | 86.28 | 87.30 | 656,196 | -0.26(-0.30%) |
Feb 09, 2015 | 89.93 | 90.21 | 86.46 | 87.56 | 744,601 | -2.75(-3.05%) |
Feb 06, 2015 | 91.65 | 92.71 | 89.86 | 90.31 | 735,210 | -1.12(-1.22%) |
Feb 05, 2015 | 89.37 | 91.56 | 88.18 | 91.42 | 647,786 | +1.84(+2.05%) |
Feb 04, 2015 | 87.64 | 89.77 | 86.78 | 89.59 | 747,081 | +2.52(+2.90%) |
Feb 03, 2015 | 85.95 | 87.17 | 85.01 | 87.06 | 511,131 | +1.44(+1.68%) |
Feb 02, 2015 | 84.12 | 85.73 | 82.54 | 85.62 | 569,211 | +1.11(+1.31%) |
Jan 30, 2015 | 86.62 | 86.62 | 83.50 | 84.51 | 567,378 | -2.35(-2.71%) |
Jan 29, 2015 | 86.17 | 86.87 | 84.78 | 86.87 | 471,885 | +0.69(+0.80%) |
Jan 28, 2015 | 85.93 | 87.89 | 84.74 | 86.17 | 521,060 | +0.94(+1.10%) |
Jan 27, 2015 | 85.29 | 86.42 | 84.20 | 85.24 | 684,968 | -0.89(-1.03%) |
Jan 26, 2015 | 86.47 | 87.50 | 85.84 | 86.13 | 560,127 | -1.01(-1.16%) |
Jan 23, 2015 | 88.27 | 88.69 | 87.01 | 87.14 | 445,081 | -1.15(-1.30%) |
Jan 22, 2015 | 88.48 | 90.39 | 87.90 | 88.29 | 849,856 | +0.76(+0.87%) |
Jan 21, 2015 | 88.93 | 90.15 | 86.72 | 87.53 | 707,390 | -1.43(-1.61%) |
Jan 20, 2015 | 83.12 | 89.19 | 83.03 | 88.96 | 1,190,150 | +7.21(+8.82%) |
Jan 16, 2015 | 83.33 | 83.34 | 81.32 | 81.75 | 731,591 | -1.30(-1.56%) |
Jan 15, 2015 | 82.01 | 83.52 | 82.01 | 83.04 | 581,199 | +1.04(+1.27%) |
Jan 14, 2015 | 81.39 | 82.64 | 80.93 | 82.01 | 823,928 | -0.46(-0.55%) |
Jan 13, 2015 | 81.69 | 83.59 | 81.39 | 82.46 | 948,281 | +1.47(+1.81%) |
Jan 12, 2015 | 80.35 | 81.15 | 79.80 | 80.99 | 511,415 | +0.43(+0.54%) |
Jan 09, 2015 | 80.25 | 81.39 | 79.53 | 80.56 | 527,746 | +0.34(+0.42%) |
Jan 08, 2015 | 80.04 | 80.86 | 79.07 | 80.22 | 390,022 | +1.10(+1.39%) |
Jan 07, 2015 | 79.15 | 79.65 | 78.38 | 79.12 | 468,435 | +0.02(+0.03%) |
Jan 06, 2015 | 80.13 | 80.66 | 77.64 | 79.10 | 554,523 | -0.75(-0.94%) |
Jan 05, 2015 | 80.43 | 80.54 | 79.19 | 79.85 | 601,311 | -1.06(-1.31%) |
Jan 02, 2015 | 81.96 | 82.08 | 80.56 | 80.91 | 600,976 | -0.56(-0.69%) |
Dec 31, 2014 | 81.22 | 81.47 | 81.47 | 81.47 | 407,703 | +0.64(+0.79%) |
Dec 30, 2014 | 79.91 | 81.57 | 79.46 | 80.84 | 327,872 | +0.65(+0.81%) |
Dec 29, 2014 | 80.27 | 81.68 | 79.41 | 80.18 | 428,471 | -0.14(-0.18%) |
Dec 26, 2014 | 80.40 | 81.46 | 79.88 | 80.32 | 320,916 | +0.23(+0.28%) |
Dec 24, 2014 | 80.18 | 80.10 | 80.10 | 80.10 | 271,208 | +0.39(+0.49%) |
Dec 23, 2014 | 78.16 | 80.38 | 77.67 | 79.70 | 826,545 | +1.92(+2.47%) |
Dec 22, 2014 | 77.59 | 78.54 | 77.24 | 77.79 | 625,756 | -0.05(-0.06%) |
Dec 19, 2014 | 77.06 | 78.22 | 76.47 | 77.83 | 1,023,475 | +0.83(+1.08%) |
Dec 18, 2014 | 75.25 | 77.86 | 74.44 | 77.00 | 1,322,430 | +2.73(+3.67%) |
Dec 17, 2014 | 69.17 | 74.67 | 68.39 | 74.27 | 2,459,452 | +5.00(+7.22%) |
Dec 16, 2014 | 73.30 | 73.53 | 69.27 | 69.27 | 1,692,606 | -4.55(-6.17%) |
Dec 15, 2014 | 75.44 | 75.80 | 73.59 | 73.82 | 1,064,664 | -1.23(-1.63%) |
Dec 12, 2014 | 76.99 | 77.15 | 74.81 | 75.05 | 962,547 | -1.64(-2.13%) |
Dec 11, 2014 | 78.32 | 78.63 | 74.96 | 76.69 | 1,900,769 | -1.30(-1.66%) |
Dec 10, 2014 | 80.48 | 81.30 | 77.76 | 77.98 | 1,224,976 | -3.47(-4.27%) |
Dec 09, 2014 | 83.13 | 83.16 | 80.97 | 81.46 | 1,075,026 | -2.55(-3.03%) |
Dec 08, 2014 | 86.07 | 86.42 | 83.67 | 84.00 | 672,715 | -2.00(-2.33%) |
Dec 05, 2014 | 85.21 | 86.31 | 84.53 | 86.01 | 615,463 | +1.59(+1.88%) |
Dec 04, 2014 | 85.71 | 86.42 | 84.32 | 84.42 | 841,637 | -1.05(-1.22%) |
Dec 03, 2014 | 86.02 | 86.47 | 84.73 | 85.47 | 762,949 | -0.23(-0.27%) |
Dec 02, 2014 | 85.67 | 86.68 | 85.37 | 85.69 | 1,422,401 | -0.26(-0.30%) |
Dec 01, 2014 | 87.04 | 87.04 | 85.46 | 85.95 | 1,232,937 | -1.25(-1.44%) |
Nov 28, 2014 | 86.16 | 88.30 | 86.16 | 87.21 | 403,719 | +2.34(+2.75%) |
Nov 26, 2014 | 83.97 | 84.87 | 84.87 | 84.87 | 1,076,650 | -0.27(-0.32%) |
Nov 25, 2014 | 85.54 | 86.21 | 84.68 | 85.14 | 900,996 | +0.16(+0.18%) |
Nov 24, 2014 | 85.24 | 85.70 | 83.30 | 84.99 | 1,933,080 | -1.04(-1.20%) |
Nov 21, 2014 | 86.62 | 86.79 | 84.70 | 86.02 | 1,699,368 | +0.01(+0.01%) |
Nov 20, 2014 | 91.16 | 91.16 | 83.01 | 86.02 | 3,417,257 | -5.21(-5.71%) |
Nov 19, 2014 | 90.41 | 91.86 | 90.41 | 91.22 | 1,322,657 | +0.77(+0.85%) |
Nov 18, 2014 | 87.08 | 90.84 | 86.73 | 90.45 | 1,578,952 | +3.70(+4.27%) |
Nov 17, 2014 | 88.17 | 89.16 | 86.55 | 86.75 | 794,438 | -1.15(-1.31%) |
Nov 14, 2014 | 86.89 | 88.38 | 86.60 | 87.90 | 360,672 | +0.81(+0.93%) |
Nov 13, 2014 | 88.06 | 88.14 | 86.83 | 87.09 | 711,922 | -0.74(-0.84%) |
Nov 12, 2014 | 88.48 | 88.59 | 86.96 | 87.83 | 508,390 | -0.86(-0.97%) |
Nov 11, 2014 | 87.64 | 88.91 | 87.43 | 88.69 | 635,782 | +1.44(+1.65%) |
Nov 10, 2014 | 88.56 | 88.83 | 87.11 | 87.25 | 604,401 | -1.57(-1.76%) |
Nov 07, 2014 | 88.35 | 89.34 | 88.00 | 88.81 | 548,588 | +0.31(+0.35%) |
Nov 06, 2014 | 88.87 | 89.15 | 87.80 | 88.50 | 661,603 | -0.01(-0.01%) |
Nov 05, 2014 | 91.28 | 91.28 | 88.46 | 88.51 | 859,833 | -2.15(-2.37%) |
Nov 04, 2014 | 89.90 | 91.10 | 89.38 | 90.66 | 942,369 | +0.75(+0.83%) |
Nov 03, 2014 | 91.62 | 91.87 | 89.15 | 89.91 | 595,177 | -1.20(-1.32%) |
Oct 31, 2014 | 88.77 | 91.39 | 87.74 | 91.11 | 1,005,933 | +3.34(+3.81%) |
Oct 30, 2014 | 86.35 | 88.17 | 85.38 | 87.77 | 724,814 | +1.39(+1.61%) |
Oct 29, 2014 | 86.58 | 86.79 | 85.78 | 86.37 | 881,488 | +0.15(+0.17%) |
Oct 28, 2014 | 84.18 | 86.48 | 83.98 | 86.23 | 909,515 | +2.17(+2.59%) |
Oct 27, 2014 | 81.25 | 84.23 | 81.78 | 84.05 | 828,184 | +2.28(+2.78%) |
Oct 24, 2014 | 79.64 | 81.99 | 79.35 | 81.78 | 537,324 | +1.89(+2.36%) |
Oct 23, 2014 | 79.45 | 81.01 | 78.55 | 79.89 | 614,256 | +1.20(+1.53%) |
Oct 22, 2014 | 78.71 | 80.35 | 78.35 | 78.69 | 845,504 | -0.32(-0.40%) |
Oct 21, 2014 | 76.65 | 79.07 | 76.64 | 79.01 | 1,172,953 | +2.77(+3.63%) |
Oct 20, 2014 | 76.49 | 76.72 | 75.88 | 76.24 | 970,868 | -0.10(-0.13%) |
Oct 17, 2014 | 78.36 | 79.07 | 76.11 | 76.34 | 829,666 | -1.52(-1.95%) |
Oct 16, 2014 | 76.37 | 79.49 | 75.75 | 77.86 | 1,080,619 | +0.35(+0.45%) |
Oct 15, 2014 | 78.16 | 78.85 | 76.49 | 77.51 | 1,538,092 | -1.71(-2.16%) |
Oct 14, 2014 | 77.62 | 80.27 | 77.62 | 79.23 | 1,192,909 | +1.42(+1.82%) |
Oct 13, 2014 | 79.13 | 80.07 | 77.22 | 77.81 | 770,461 | -0.69(-0.87%) |
Oct 10, 2014 | 82.56 | 82.60 | 78.43 | 78.50 | 1,045,323 | -4.37(-5.28%) |
Oct 09, 2014 | 86.17 | 86.91 | 82.80 | 82.87 | 551,573 | -3.14(-3.65%) |
Oct 08, 2014 | 85.74 | 86.15 | 83.40 | 86.01 | 735,520 | +0.38(+0.45%) |
Oct 07, 2014 | 88.52 | 88.61 | 85.49 | 85.63 | 946,503 | -2.98(-3.37%) |
Oct 06, 2014 | 88.05 | 89.09 | 88.00 | 88.61 | 982,376 | +0.74(+0.84%) |
Oct 03, 2014 | 84.44 | 88.03 | 84.21 | 87.87 | 1,585,816 | +3.96(+4.72%) |
Oct 02, 2014 | 83.69 | 84.80 | 83.17 | 83.91 | 1,100,310 | +0.41(+0.49%) |
Oct 01, 2014 | 83.38 | 83.91 | 82.55 | 83.51 | 1,318,051 | -0.10(-0.12%) |
Sep 30, 2014 | 82.20 | 83.90 | 81.43 | 83.61 | 1,288,677 | +1.71(+2.09%) |
Sep 29, 2014 | 81.53 | 82.37 | 81.21 | 81.89 | 551,577 | -0.03(-0.04%) |
Sep 26, 2014 | 82.16 | 82.62 | 81.52 | 81.92 | 2,045,401 | -0.62(-0.75%) |
Sep 25, 2014 | 84.13 | 84.87 | 81.96 | 82.54 | 1,994,016 | -1.72(-2.04%) |
Sep 24, 2014 | 85.80 | 86.53 | 83.73 | 84.26 | 1,578,862 | -1.85(-2.15%) |
Sep 23, 2014 | 87.02 | 88.11 | 85.88 | 86.12 | 750,605 | -1.59(-1.81%) |
Sep 22, 2014 | 90.46 | 90.59 | 87.64 | 87.71 | 598,978 | -2.83(-3.12%) |
Sep 19, 2014 | 90.36 | 90.96 | 89.16 | 90.54 | 1,028,383 | -1.21(-1.32%) |
Sep 18, 2014 | 88.35 | 92.13 | 87.68 | 91.74 | 1,317,200 | +3.50(+3.97%) |
Sep 17, 2014 | 91.17 | 91.67 | 88.07 | 88.24 | 1,428,846 | -2.63(-2.90%) |
Sep 16, 2014 | 93.95 | 94.13 | 90.28 | 90.88 | 1,804,234 | -4.27(-4.49%) |
Sep 15, 2014 | 96.29 | 96.83 | 94.80 | 95.15 | 843,369 | -2.31(-2.37%) |
Sep 12, 2014 | 98.03 | 98.73 | 97.33 | 97.46 | 602,753 | -0.53(-0.54%) |
Sep 11, 2014 | 98.86 | 99.18 | 97.78 | 97.99 | 750,458 | -1.11(-1.12%) |
Sep 10, 2014 | 98.10 | 99.42 | 97.53 | 99.09 | 697,978 | +1.09(+1.11%) |
Sep 09, 2014 | 97.60 | 98.13 | 97.27 | 98.00 | 824,776 | +0.44(+0.45%) |
Sep 08, 2014 | 97.58 | 97.81 | 96.88 | 97.56 | 646,068 | +0.35(+0.36%) |
Sep 05, 2014 | 95.73 | 97.26 | 94.95 | 97.21 | 564,014 | +1.34(+1.40%) |
Sep 04, 2014 | 95.79 | 96.15 | 95.26 | 95.87 | 764,722 | -0.11(-0.11%) |
Sep 03, 2014 | 96.32 | 96.46 | 95.53 | 95.98 | 625,666 | -0.34(-0.36%) |
Sep 02, 2014 | 96.61 | 96.78 | 95.86 | 96.33 | 736,331 | +0.49(+0.51%) |
Aug 29, 2014 | 96.50 | 95.83 | 95.83 | 95.83 | 436,049 | -0.33(-0.34%) |
Aug 28, 2014 | 97.12 | 97.40 | 96.10 | 96.16 | 498,757 | -0.94(-0.96%) |
Aug 27, 2014 | 96.46 | 97.31 | 96.45 | 97.10 | 808,728 | +0.56(+0.58%) |
Aug 26, 2014 | 97.65 | 97.82 | 96.20 | 96.54 | 805,858 | -0.87(-0.89%) |
Aug 25, 2014 | 98.86 | 99.17 | 97.20 | 97.40 | 595,245 | -1.14(-1.16%) |
Aug 22, 2014 | 98.85 | 98.85 | 98.35 | 98.55 | 440,183 | -0.03(-0.03%) |
Aug 21, 2014 | 99.54 | 100.17 | 98.42 | 98.58 | 434,222 | -0.57(-0.58%) |
Aug 20, 2014 | 99.10 | 99.60 | 98.01 | 99.15 | 484,345 | -0.12(-0.12%) |
Aug 19, 2014 | 100.49 | 100.97 | 99.10 | 99.27 | 593,872 | -0.90(-0.90%) |
Aug 18, 2014 | 97.51 | 100.12 | 97.36 | 100.17 | 731,772 | +3.22(+3.32%) |
Aug 15, 2014 | 97.82 | 97.82 | 96.41 | 96.95 | 553,512 | -0.24(-0.25%) |
Aug 14, 2014 | 96.47 | 98.27 | 96.02 | 97.19 | 964,660 | +1.27(+1.32%) |
Aug 13, 2014 | 97.90 | 98.15 | 95.29 | 95.92 | 1,062,943 | -1.98(-2.02%) |
Aug 12, 2014 | 98.98 | 99.52 | 97.44 | 97.90 | 929,946 | -0.90(-0.91%) |
Aug 11, 2014 | 103.74 | 104.36 | 98.35 | 98.80 | 854,932 | -4.51(-4.36%) |
Aug 08, 2014 | 99.83 | 102.92 | 99.59 | 103.31 | 1,802,676 | +4.83(+4.90%) |
Aug 07, 2014 | 103.37 | 104.89 | 97.43 | 98.48 | 3,686,574 | -18.22(-15.61%) |
Aug 06, 2014 | 116.53 | 117.11 | 114.97 | 116.70 | 422,053 | -0.35(-0.30%) |
Aug 05, 2014 | 116.88 | 118.13 | 116.40 | 117.05 | 433,238 | +0.26(+0.23%) |
Aug 04, 2014 | 118.02 | 118.86 | 116.62 | 116.79 | 339,449 | -1.15(-0.98%) |
Aug 01, 2014 | 116.80 | 118.64 | 116.42 | 117.94 | 294,131 | +0.50(+0.43%) |
Jul 31, 2014 | 117.54 | 118.64 | 117.31 | 117.44 | 386,925 | -1.19(-1.00%) |
Jul 30, 2014 | 119.13 | 119.47 | 118.03 | 118.63 | 367,180 | -0.15(-0.12%) |
Jul 29, 2014 | 119.53 | 120.14 | 118.54 | 118.78 | 403,897 | -0.58(-0.49%) |
Jul 28, 2014 | 120.52 | 120.74 | 119.22 | 119.36 | 495,815 | -1.02(-0.85%) |
Jul 25, 2014 | 120.75 | 122.16 | 120.02 | 120.38 | 316,773 | -0.42(-0.35%) |
Jul 24, 2014 | 121.40 | 122.04 | 120.24 | 120.80 | 418,139 | -0.42(-0.35%) |
Jul 23, 2014 | 120.82 | 121.90 | 120.55 | 121.23 | 370,033 | +0.51(+0.42%) |
Jul 22, 2014 | 120.66 | 120.95 | 120.04 | 120.72 | 311,291 | +0.71(+0.59%) |
Jul 21, 2014 | 119.66 | 120.48 | 118.84 | 120.00 | 478,434 | +0.72(+0.60%) |
Jul 18, 2014 | 118.03 | 119.51 | 118.03 | 119.29 | 452,165 | +1.07(+0.90%) |
Jul 17, 2014 | 117.36 | 119.40 | 116.53 | 118.22 | 795,430 | +0.44(+0.37%) |
Jul 16, 2014 | 116.21 | 117.92 | 115.74 | 117.78 | 570,086 | +1.69(+1.46%) |
Jul 15, 2014 | 113.05 | 117.50 | 112.23 | 116.08 | 850,671 | +3.55(+3.15%) |
Jul 14, 2014 | 112.08 | 112.58 | 111.03 | 112.53 | 221,616 | +1.02(+0.92%) |
Jul 11, 2014 | 111.75 | 111.82 | 110.59 | 111.51 | 278,203 | -0.21(-0.19%) |
Jul 10, 2014 | 110.58 | 111.74 | 110.22 | 111.72 | 283,358 | +0.33(+0.30%) |
Jul 09, 2014 | 111.37 | 111.99 | 110.37 | 111.39 | 252,234 | +0.02(+0.02%) |
Jul 08, 2014 | 111.35 | 112.83 | 109.58 | 111.37 | 310,807 | -0.40(-0.36%) |
Jul 07, 2014 | 112.57 | 112.81 | 111.17 | 111.77 | 303,666 | -0.51(-0.46%) |
Jul 03, 2014 | 111.89 | 112.28 | 112.28 | 112.28 | 281,529 | +0.45(+0.40%) |
Jul 02, 2014 | 110.82 | 112.12 | 109.97 | 111.83 | 378,391 | +0.44(+0.40%) |
Jul 01, 2014 | 110.71 | 111.93 | 110.20 | 111.39 | 243,566 | +1.14(+1.04%) |
Jun 30, 2014 | 110.59 | 111.14 | 109.03 | 110.25 | 253,211 | -0.33(-0.29%) |
Jun 27, 2014 | 109.65 | 110.57 | 109.19 | 110.57 | 572,098 | +0.42(+0.38%) |
Jun 26, 2014 | 110.68 | 111.55 | 108.98 | 110.15 | 208,965 | -0.70(-0.64%) |
Jun 25, 2014 | 109.46 | 111.12 | 109.03 | 110.86 | 186,018 | +0.89(+0.81%) |
Jun 24, 2014 | 109.67 | 110.64 | 109.30 | 109.97 | 289,302 | +0.08(+0.07%) |
Jun 23, 2014 | 110.90 | 111.72 | 108.90 | 109.89 | 382,109 | -0.77(-0.70%) |
Jun 20, 2014 | 111.82 | 111.85 | 109.06 | 110.66 | 333,569 | -0.44(-0.40%) |
Jun 19, 2014 | 110.62 | 111.98 | 110.39 | 111.10 | 400,558 | +0.53(+0.48%) |
Jun 18, 2014 | 107.85 | 110.63 | 107.41 | 110.58 | 307,502 | +2.74(+2.54%) |
Jun 17, 2014 | 107.24 | 108.38 | 106.83 | 107.84 | 224,593 | +0.66(+0.61%) |
Jun 16, 2014 | 108.26 | 108.77 | 106.83 | 107.18 | 395,532 | -1.17(-1.08%) |
Jun 13, 2014 | 108.99 | 109.63 | 107.69 | 108.36 | 329,270 | +0.03(+0.03%) |
Jun 12, 2014 | 106.84 | 108.44 | 105.75 | 108.33 | 539,160 | +1.01(+0.94%) |
Jun 11, 2014 | 108.72 | 109.12 | 107.21 | 107.32 | 279,747 | -1.78(-1.63%) |
Jun 10, 2014 | 110.09 | 110.34 | 108.80 | 109.10 | 258,576 | -1.61(-1.45%) |
Jun 06, 2014 | 109.64 | 110.93 | 109.40 | 110.71 | 374,756 | +1.37(+1.25%) |
Jun 05, 2014 | 109.07 | 110.01 | 108.70 | 109.34 | 272,169 | +0.59(+0.54%) |
Jun 04, 2014 | 109.39 | 109.61 | 108.46 | 108.75 | 389,004 | -1.24(-1.12%) |
Jun 03, 2014 | 109.95 | 111.15 | 109.59 | 109.99 | 226,026 | -0.25(-0.22%) |
Jun 02, 2014 | 110.64 | 111.37 | 109.78 | 110.24 | 396,436 | -0.29(-0.26%) |
May 30, 2014 | 110.72 | 112.12 | 110.24 | 110.52 | 494,569 | -0.51(-0.46%) |
May 29, 2014 | 108.49 | 111.07 | 108.26 | 111.03 | 699,241 | +3.16(+2.93%) |
May 28, 2014 | 105.05 | 108.17 | 105.03 | 107.87 | 472,751 | +3.13(+2.99%) |
May 27, 2014 | 105.35 | 105.56 | 104.50 | 104.74 | 501,402 | -0.22(-0.21%) |
May 23, 2014 | 103.97 | 104.96 | 104.96 | 104.96 | 558,454 | +0.95(+0.92%) |
May 22, 2014 | 104.27 | 104.59 | 103.66 | 104.01 | 239,936 | +0.05(+0.05%) |
May 21, 2014 | 105.94 | 106.72 | 103.77 | 103.96 | 299,150 | -1.50(-1.42%) |
May 20, 2014 | 105.27 | 106.11 | 104.60 | 105.45 | 495,012 | +0.09(+0.09%) |
May 19, 2014 | 104.05 | 105.44 | 103.66 | 105.36 | 288,764 | +0.81(+0.77%) |
May 16, 2014 | 104.92 | 105.39 | 104.00 | 104.56 | 359,293 | -0.83(-0.79%) |
May 15, 2014 | 105.56 | 105.73 | 103.97 | 105.39 | 396,857 | -0.98(-0.92%) |
May 14, 2014 | 106.58 | 107.02 | 106.00 | 106.37 | 339,253 | -0.25(-0.23%) |
May 13, 2014 | 107.45 | 107.83 | 106.44 | 106.61 | 351,874 | -0.86(-0.80%) |
May 12, 2014 | 107.77 | 108.74 | 106.41 | 107.47 | 401,839 | -0.11(-0.11%) |
May 09, 2014 | 105.56 | 107.65 | 103.71 | 107.59 | 924,380 | +1.32(+1.24%) |
May 08, 2014 | 104.70 | 110.78 | 103.22 | 106.27 | 684,766 | +4.71(+4.63%) |
May 07, 2014 | 102.31 | 102.93 | 100.42 | 101.56 | 850,510 | -0.37(-0.36%) |
May 06, 2014 | 102.16 | 102.84 | 101.93 | 101.93 | 700,289 | -0.91(-0.89%) |
May 05, 2014 | 104.02 | 104.06 | 102.70 | 102.84 | 379,658 | -1.87(-1.79%) |
May 02, 2014 | 104.63 | 105.14 | 103.35 | 104.72 | 460,961 | -0.09(-0.08%) |