Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 119.83 | 120.73 | 118.09 | 118.28 | 84,923 | -2.07(-1.72%) |
Apr 29, 2015 | 123.09 | 123.31 | 119.31 | 120.35 | 78,794 | -3.11(-2.52%) |
Apr 28, 2015 | 122.88 | 123.57 | 120.34 | 123.45 | 41,969 | +0.94(+0.77%) |
Apr 27, 2015 | 124.75 | 124.97 | 122.28 | 122.51 | 51,507 | -1.86(-1.49%) |
Apr 24, 2015 | 124.24 | 124.49 | 123.84 | 124.37 | 47,328 | +0.30(+0.25%) |
Apr 23, 2015 | 122.52 | 124.26 | 122.52 | 124.07 | 42,632 | +0.76(+0.61%) |
Apr 22, 2015 | 123.68 | 123.74 | 122.57 | 123.31 | 37,718 | -0.21(-0.17%) |
Apr 21, 2015 | 122.88 | 123.95 | 122.91 | 123.53 | 39,472 | +0.64(+0.52%) |
Apr 20, 2015 | 123.06 | 123.42 | 122.76 | 122.88 | 104,722 | +0.43(+0.35%) |
Apr 17, 2015 | 123.07 | 123.17 | 121.53 | 122.45 | 71,188 | -1.39(-1.12%) |
Apr 16, 2015 | 123.71 | 124.24 | 123.42 | 123.84 | 74,262 | +1.01(+0.82%) |
Apr 15, 2015 | 124.21 | 124.52 | 122.70 | 122.83 | 64,309 | -0.75(-0.60%) |
Apr 14, 2015 | 123.48 | 123.96 | 122.78 | 123.57 | 162,811 | -0.06(-0.05%) |
Apr 13, 2015 | 123.81 | 124.86 | 123.64 | 123.64 | 69,921 | -0.09(-0.07%) |
Apr 10, 2015 | 123.33 | 123.74 | 123.13 | 123.73 | 40,114 | +0.40(+0.33%) |
Apr 09, 2015 | 122.78 | 123.63 | 122.39 | 123.32 | 40,814 | +0.62(+0.50%) |
Apr 08, 2015 | 122.05 | 123.06 | 122.05 | 122.71 | 47,144 | +0.82(+0.67%) |
Apr 07, 2015 | 123.27 | 123.56 | 121.86 | 121.89 | 43,281 | -0.85(-0.69%) |
Apr 06, 2015 | 121.33 | 123.15 | 121.00 | 122.73 | 61,921 | +0.79(+0.65%) |
Apr 02, 2015 | 121.60 | 121.94 | 121.94 | 121.94 | 102,479 | +0.54(+0.45%) |
Apr 01, 2015 | 123.09 | 123.19 | 120.45 | 121.40 | 272,595 | -1.04(-0.85%) |
Mar 31, 2015 | 123.38 | 124.31 | 122.43 | 122.44 | 55,057 | -0.98(-0.80%) |
Mar 30, 2015 | 123.94 | 123.98 | 123.26 | 123.42 | 77,691 | +1.48(+1.22%) |
Mar 27, 2015 | 121.03 | 122.12 | 121.03 | 121.94 | 43,764 | +1.09(+0.91%) |
Mar 26, 2015 | 121.28 | 121.48 | 119.80 | 120.85 | 48,620 | -0.53(-0.43%) |
Mar 25, 2015 | 124.11 | 124.49 | 121.33 | 121.37 | 73,801 | -2.17(-1.76%) |
Mar 24, 2015 | 124.26 | 125.00 | 123.42 | 123.55 | 100,185 | -0.78(-0.63%) |
Mar 23, 2015 | 123.73 | 124.90 | 123.55 | 124.33 | 63,476 | +0.68(+0.55%) |
Mar 20, 2015 | 124.11 | 124.75 | 123.31 | 123.65 | 141,606 | +0.31(+0.25%) |
Mar 19, 2015 | 122.32 | 123.44 | 122.32 | 123.33 | 73,788 | +0.90(+0.74%) |
Mar 18, 2015 | 120.31 | 122.77 | 120.21 | 122.43 | 42,388 | +1.91(+1.59%) |
Mar 17, 2015 | 121.15 | 121.15 | 119.75 | 120.52 | 70,856 | -0.16(-0.13%) |
Mar 16, 2015 | 118.83 | 121.14 | 118.83 | 120.67 | 117,297 | +2.34(+1.97%) |
Mar 13, 2015 | 118.02 | 118.67 | 117.51 | 118.34 | 140,932 | +0.30(+0.26%) |
Mar 12, 2015 | 116.61 | 118.30 | 116.61 | 118.03 | 200,727 | +1.75(+1.50%) |
Mar 11, 2015 | 115.88 | 116.55 | 115.74 | 116.29 | 41,797 | +0.78(+0.68%) |
Mar 10, 2015 | 116.16 | 116.16 | 115.91 | 115.50 | 41,536 | -1.21(-1.04%) |
Mar 09, 2015 | 116.46 | 117.04 | 116.31 | 116.72 | 227,759 | +0.38(+0.32%) |
Mar 06, 2015 | 117.58 | 117.89 | 116.25 | 116.34 | 65,313 | -1.60(-1.36%) |
Mar 05, 2015 | 117.94 | 118.48 | 117.38 | 117.94 | 43,277 | -0.12(-0.10%) |
Mar 04, 2015 | 117.49 | 118.53 | 116.76 | 118.06 | 65,923 | +1.31(+1.12%) |
Mar 03, 2015 | 117.40 | 117.40 | 116.18 | 116.76 | 129,169 | -0.86(-0.74%) |
Mar 02, 2015 | 117.09 | 118.38 | 117.03 | 117.62 | 65,160 | +0.57(+0.49%) |
Feb 27, 2015 | 116.80 | 117.46 | 116.77 | 117.05 | 46,635 | +0.21(+0.18%) |
Feb 26, 2015 | 116.47 | 116.87 | 116.08 | 116.84 | 47,107 | +0.41(+0.35%) |
Feb 25, 2015 | 116.67 | 116.67 | 116.14 | 116.43 | 125,567 | -0.11(-0.10%) |
Feb 24, 2015 | 117.44 | 117.62 | 116.49 | 116.55 | 132,565 | -0.62(-0.53%) |
Feb 23, 2015 | 115.34 | 117.17 | 115.20 | 117.17 | 69,799 | +2.02(+1.75%) |
Feb 20, 2015 | 114.10 | 115.17 | 113.59 | 115.16 | 25,065 | +1.14(+1.00%) |
Feb 19, 2015 | 113.80 | 114.28 | 113.80 | 114.02 | 35,658 | -0.04(-0.03%) |
Feb 18, 2015 | 113.23 | 114.12 | 113.23 | 114.05 | 28,883 | +0.00(+0.00%) |
Feb 17, 2015 | 113.30 | 114.05 | 112.89 | 114.05 | 30,371 | +0.60(+0.53%) |
Feb 13, 2015 | 113.78 | 113.45 | 113.45 | 113.45 | 159,362 | -0.28(-0.24%) |
Feb 12, 2015 | 113.68 | 114.45 | 113.28 | 113.73 | 45,848 | -0.04(-0.03%) |
Feb 11, 2015 | 112.13 | 113.94 | 111.83 | 113.77 | 66,234 | +1.49(+1.33%) |
Feb 10, 2015 | 110.77 | 112.46 | 110.77 | 112.28 | 41,058 | +2.18(+1.98%) |
Feb 09, 2015 | 110.93 | 110.99 | 109.81 | 110.10 | 70,401 | -1.12(-1.01%) |
Feb 06, 2015 | 112.08 | 112.40 | 110.88 | 111.22 | 33,015 | -0.82(-0.73%) |
Feb 05, 2015 | 111.52 | 112.26 | 111.38 | 112.04 | 32,738 | +0.76(+0.68%) |
Feb 04, 2015 | 110.17 | 111.71 | 110.17 | 111.28 | 43,099 | +0.52(+0.46%) |
Feb 03, 2015 | 110.14 | 110.77 | 109.42 | 110.77 | 36,426 | +1.19(+1.08%) |
Feb 02, 2015 | 109.74 | 109.74 | 107.46 | 109.58 | 85,342 | +0.48(+0.44%) |
Jan 30, 2015 | 110.46 | 110.84 | 108.99 | 109.10 | 68,121 | -2.19(-1.97%) |
Jan 29, 2015 | 110.56 | 111.39 | 109.39 | 111.29 | 70,874 | +1.05(+0.95%) |
Jan 28, 2015 | 112.69 | 112.69 | 110.15 | 110.24 | 38,282 | -1.56(-1.40%) |
Jan 27, 2015 | 111.95 | 112.39 | 111.30 | 111.81 | 56,488 | -0.75(-0.66%) |
Jan 26, 2015 | 112.62 | 112.62 | 111.31 | 112.55 | 34,775 | +0.36(+0.32%) |
Jan 23, 2015 | 113.63 | 113.72 | 112.16 | 112.19 | 87,844 | -1.48(-1.30%) |
Jan 22, 2015 | 112.05 | 113.67 | 111.01 | 113.67 | 58,949 | +2.37(+2.13%) |
Jan 21, 2015 | 110.23 | 111.72 | 110.23 | 111.30 | 51,982 | +1.52(+1.38%) |
Jan 20, 2015 | 111.92 | 111.92 | 109.06 | 109.78 | 68,184 | -0.76(-0.69%) |
Jan 16, 2015 | 108.93 | 110.66 | 108.59 | 110.55 | 51,590 | +1.40(+1.28%) |
Jan 15, 2015 | 109.75 | 109.99 | 108.87 | 109.15 | 70,611 | -0.17(-0.15%) |
Jan 14, 2015 | 108.47 | 109.39 | 107.83 | 109.31 | 48,670 | -0.13(-0.12%) |
Jan 13, 2015 | 109.70 | 110.77 | 108.36 | 109.44 | 42,900 | +0.68(+0.63%) |
Jan 12, 2015 | 111.13 | 111.13 | 108.52 | 108.76 | 378,884 | -1.78(-1.61%) |
Jan 09, 2015 | 111.52 | 111.56 | 110.49 | 110.54 | 54,661 | -0.90(-0.81%) |
Jan 08, 2015 | 109.23 | 111.55 | 109.23 | 111.44 | 57,061 | +3.21(+2.97%) |
Jan 07, 2015 | 107.26 | 108.43 | 106.71 | 108.23 | 87,307 | +1.67(+1.57%) |
Jan 06, 2015 | 107.44 | 108.12 | 106.15 | 106.55 | 55,929 | -0.57(-0.53%) |
Jan 05, 2015 | 108.27 | 108.74 | 106.67 | 107.12 | 32,712 | -1.58(-1.46%) |
Jan 02, 2015 | 110.11 | 110.50 | 108.00 | 108.71 | 77,155 | -0.18(-0.17%) |
Dec 31, 2014 | 110.89 | 108.89 | 108.89 | 108.89 | 60,114 | -1.45(-1.32%) |
Dec 30, 2014 | 110.11 | 110.72 | 110.10 | 110.34 | 18,152 | +0.21(+0.19%) |
Dec 29, 2014 | 110.44 | 110.60 | 109.71 | 110.13 | 22,198 | -0.15(-0.13%) |
Dec 26, 2014 | 110.51 | 110.77 | 110.27 | 110.28 | 26,014 | -0.04(-0.03%) |
Dec 24, 2014 | 109.93 | 110.32 | 110.32 | 110.32 | 10,435 | +0.36(+0.33%) |
Dec 23, 2014 | 110.38 | 110.38 | 109.32 | 109.95 | 36,648 | +0.04(+0.03%) |
Dec 22, 2014 | 109.13 | 109.92 | 109.13 | 109.92 | 38,488 | +0.81(+0.74%) |
Dec 19, 2014 | 108.91 | 109.67 | 108.91 | 109.11 | 95,337 | +0.39(+0.36%) |
Dec 18, 2014 | 107.34 | 108.80 | 107.29 | 108.72 | 62,586 | +2.47(+2.33%) |
Dec 17, 2014 | 104.43 | 106.39 | 104.43 | 106.25 | 87,954 | +2.02(+1.94%) |
Dec 16, 2014 | 105.01 | 106.34 | 104.16 | 104.23 | 52,597 | -1.37(-1.30%) |
Dec 15, 2014 | 106.41 | 106.70 | 104.69 | 105.59 | 38,121 | -0.46(-0.43%) |
Dec 12, 2014 | 106.71 | 107.43 | 106.05 | 106.06 | 23,706 | -1.02(-0.95%) |
Dec 11, 2014 | 106.93 | 107.92 | 106.62 | 107.08 | 31,234 | +0.68(+0.64%) |
Dec 10, 2014 | 108.45 | 108.45 | 106.27 | 106.39 | 22,382 | -2.09(-1.92%) |
Dec 09, 2014 | 107.58 | 108.56 | 106.71 | 108.48 | 25,578 | +0.39(+0.36%) |
Dec 08, 2014 | 108.54 | 109.17 | 107.91 | 108.10 | 30,539 | -0.39(-0.36%) |
Dec 05, 2014 | 107.84 | 108.64 | 107.72 | 108.49 | 29,783 | +1.08(+1.00%) |
Dec 04, 2014 | 107.59 | 107.82 | 106.92 | 107.42 | 28,037 | -0.39(-0.36%) |
Dec 03, 2014 | 106.87 | 107.96 | 106.76 | 107.80 | 80,465 | +1.25(+1.17%) |
Dec 02, 2014 | 106.14 | 106.72 | 105.73 | 106.55 | 70,058 | +0.57(+0.54%) |
Dec 01, 2014 | 106.23 | 106.59 | 105.72 | 105.98 | 191,044 | -0.28(-0.27%) |
Nov 28, 2014 | 105.95 | 106.76 | 105.95 | 106.27 | 15,036 | +0.41(+0.38%) |
Nov 26, 2014 | 105.81 | 105.86 | 105.86 | 105.86 | 24,147 | +0.27(+0.25%) |
Nov 25, 2014 | 105.51 | 105.74 | 105.30 | 105.59 | 63,345 | +0.19(+0.18%) |
Nov 24, 2014 | 104.97 | 105.49 | 104.77 | 105.40 | 30,511 | +0.77(+0.74%) |
Nov 21, 2014 | 105.45 | 105.47 | 104.51 | 104.63 | 117,733 | +0.29(+0.28%) |
Nov 20, 2014 | 103.56 | 104.44 | 102.97 | 104.34 | 19,722 | +0.39(+0.38%) |
Nov 19, 2014 | 105.38 | 105.38 | 103.90 | 103.94 | 71,344 | -1.16(-1.10%) |
Nov 18, 2014 | 103.71 | 105.50 | 103.71 | 105.10 | 105,304 | +1.46(+1.41%) |
Nov 17, 2014 | 102.43 | 103.74 | 102.43 | 103.64 | 114,822 | +1.31(+1.28%) |
Nov 14, 2014 | 103.25 | 103.25 | 102.33 | 102.33 | 26,248 | -0.91(-0.88%) |
Nov 13, 2014 | 103.20 | 103.70 | 102.75 | 103.24 | 18,096 | +0.08(+0.07%) |
Nov 12, 2014 | 102.69 | 103.22 | 102.17 | 103.17 | 48,236 | +0.27(+0.26%) |
Nov 11, 2014 | 102.59 | 103.05 | 102.57 | 102.90 | 27,245 | +0.43(+0.42%) |
Nov 10, 2014 | 101.77 | 102.70 | 101.58 | 102.47 | 81,720 | +0.85(+0.83%) |
Nov 07, 2014 | 103.65 | 103.65 | 101.11 | 101.62 | 212,639 | -2.79(-2.67%) |
Nov 06, 2014 | 103.99 | 104.54 | 103.90 | 104.41 | 60,159 | +0.71(+0.68%) |
Nov 05, 2014 | 104.92 | 104.92 | 103.50 | 103.70 | 35,826 | -0.44(-0.42%) |
Nov 04, 2014 | 104.34 | 104.72 | 103.44 | 104.14 | 41,218 | -0.28(-0.26%) |
Nov 03, 2014 | 105.03 | 105.03 | 104.11 | 104.42 | 222,529 | -0.10(-0.10%) |
Oct 31, 2014 | 103.97 | 104.69 | 103.55 | 104.52 | 35,225 | +1.84(+1.79%) |
Oct 30, 2014 | 101.68 | 103.13 | 101.68 | 102.68 | 74,647 | +0.81(+0.79%) |
Oct 29, 2014 | 101.91 | 102.53 | 101.52 | 101.87 | 62,878 | +0.23(+0.23%) |
Oct 28, 2014 | 101.45 | 101.75 | 100.01 | 101.64 | 46,216 | +0.72(+0.71%) |
Oct 27, 2014 | 101.03 | 101.03 | 101.03 | 100.92 | 21,970 | -0.11(-0.11%) |
Oct 24, 2014 | 100.94 | 101.03 | 100.14 | 101.03 | 44,242 | +0.50(+0.49%) |
Oct 23, 2014 | 100.56 | 101.12 | 100.25 | 100.54 | 46,196 | +0.85(+0.85%) |
Oct 22, 2014 | 101.12 | 101.12 | 99.69 | 99.69 | 102,276 | -1.06(-1.05%) |
Oct 21, 2014 | 98.63 | 100.85 | 98.63 | 100.75 | 83,366 | +2.83(+2.89%) |
Oct 20, 2014 | 96.77 | 98.01 | 96.77 | 97.92 | 22,519 | +0.97(+1.01%) |
Oct 17, 2014 | 96.58 | 97.45 | 96.48 | 96.94 | 42,770 | +1.32(+1.38%) |
Oct 16, 2014 | 92.85 | 96.39 | 92.85 | 95.62 | 165,488 | +1.54(+1.64%) |
Oct 15, 2014 | 93.51 | 94.45 | 92.02 | 94.08 | 82,594 | -0.44(-0.47%) |
Oct 14, 2014 | 95.99 | 95.99 | 94.20 | 94.52 | 1,008,282 | -1.01(-1.06%) |
Oct 13, 2014 | 96.16 | 97.41 | 95.40 | 95.53 | 52,383 | -0.77(-0.80%) |
Oct 10, 2014 | 96.57 | 98.02 | 96.30 | 96.30 | 25,568 | -0.46(-0.48%) |
Oct 09, 2014 | 98.75 | 98.75 | 96.74 | 96.76 | 27,472 | -1.78(-1.81%) |
Oct 08, 2014 | 96.53 | 98.60 | 96.39 | 98.54 | 38,908 | +2.04(+2.11%) |
Oct 07, 2014 | 97.24 | 97.57 | 96.50 | 96.50 | 97,591 | -1.00(-1.03%) |
Oct 06, 2014 | 99.11 | 99.44 | 97.51 | 97.51 | 38,574 | -1.27(-1.28%) |
Oct 03, 2014 | 97.91 | 99.12 | 97.67 | 98.77 | 31,224 | +1.56(+1.61%) |
Oct 02, 2014 | 96.60 | 97.44 | 95.57 | 97.21 | 60,614 | +0.54(+0.56%) |
Oct 01, 2014 | 97.98 | 98.08 | 96.53 | 96.67 | 127,520 | -1.57(-1.60%) |
Sep 30, 2014 | 99.60 | 99.60 | 98.17 | 98.24 | 28,942 | -1.20(-1.21%) |
Sep 29, 2014 | 98.54 | 99.50 | 98.37 | 99.44 | 17,993 | +0.24(+0.24%) |
Sep 26, 2014 | 99.45 | 99.56 | 98.62 | 99.21 | 32,657 | -0.16(-0.16%) |
Sep 25, 2014 | 101.08 | 101.08 | 99.22 | 99.36 | 70,001 | -2.02(-2.00%) |
Sep 24, 2014 | 99.86 | 101.41 | 99.65 | 101.39 | 44,750 | +1.62(+1.62%) |
Sep 23, 2014 | 100.60 | 100.91 | 99.73 | 99.77 | 135,531 | -1.15(-1.14%) |
Sep 22, 2014 | 101.68 | 101.78 | 100.72 | 100.91 | 42,237 | -0.98(-0.96%) |
Sep 19, 2014 | 102.02 | 102.04 | 101.52 | 101.90 | 29,028 | +0.27(+0.26%) |
Sep 18, 2014 | 101.03 | 101.77 | 100.80 | 101.63 | 46,339 | +0.91(+0.90%) |
Sep 17, 2014 | 100.67 | 101.21 | 100.46 | 100.72 | 25,376 | -0.11(-0.11%) |
Sep 16, 2014 | 99.64 | 100.91 | 99.50 | 100.83 | 84,456 | +1.19(+1.19%) |
Sep 15, 2014 | 100.44 | 100.44 | 99.61 | 99.65 | 75,413 | -0.69(-0.69%) |
Sep 12, 2014 | 101.53 | 101.53 | 99.94 | 100.33 | 33,012 | -1.08(-1.07%) |
Sep 11, 2014 | 100.61 | 101.43 | 100.47 | 101.42 | 24,935 | +0.30(+0.30%) |
Sep 10, 2014 | 101.42 | 101.43 | 100.61 | 101.12 | 19,269 | -0.27(-0.26%) |
Sep 09, 2014 | 100.94 | 101.87 | 100.94 | 101.38 | 11,619 | +0.32(+0.32%) |
Sep 08, 2014 | 100.51 | 101.06 | 100.48 | 101.06 | 21,651 | +0.39(+0.38%) |
Sep 05, 2014 | 99.97 | 100.72 | 99.65 | 100.67 | 37,939 | +0.94(+0.94%) |
Sep 04, 2014 | 100.51 | 101.14 | 99.43 | 99.74 | 32,584 | -0.63(-0.62%) |
Sep 03, 2014 | 101.02 | 101.02 | 100.34 | 100.36 | 39,588 | -0.06(-0.06%) |
Sep 02, 2014 | 101.50 | 101.50 | 99.99 | 100.43 | 79,395 | -0.31(-0.31%) |
Aug 29, 2014 | 100.51 | 100.74 | 100.74 | 100.74 | 67,792 | +0.63(+0.63%) |
Aug 28, 2014 | 100.13 | 100.58 | 100.04 | 100.11 | 52,733 | -0.22(-0.22%) |
Aug 27, 2014 | 99.96 | 100.61 | 99.77 | 100.33 | 55,290 | +0.49(+0.49%) |
Aug 26, 2014 | 99.24 | 99.90 | 99.24 | 99.84 | 32,571 | +0.73(+0.73%) |
Aug 25, 2014 | 99.47 | 100.10 | 98.93 | 99.11 | 43,640 | +0.15(+0.15%) |
Aug 22, 2014 | 99.15 | 99.25 | 98.93 | 98.97 | 19,678 | -0.10(-0.10%) |
Aug 21, 2014 | 98.89 | 99.17 | 98.57 | 99.07 | 24,043 | +0.23(+0.23%) |
Aug 20, 2014 | 98.60 | 98.94 | 98.21 | 98.84 | 44,242 | +0.01(+0.01%) |
Aug 19, 2014 | 98.33 | 98.88 | 98.00 | 98.83 | 28,832 | +0.78(+0.80%) |
Aug 18, 2014 | 97.37 | 98.08 | 97.02 | 98.05 | 51,666 | +1.22(+1.26%) |
Aug 15, 2014 | 97.56 | 97.56 | 96.31 | 96.82 | 32,651 | -0.42(-0.43%) |
Aug 14, 2014 | 96.40 | 97.27 | 96.40 | 97.25 | 44,723 | +0.85(+0.88%) |
Aug 13, 2014 | 95.51 | 96.40 | 95.31 | 96.40 | 11,591 | +1.12(+1.17%) |
Aug 12, 2014 | 95.33 | 95.51 | 95.12 | 95.28 | 16,716 | -0.10(-0.11%) |
Aug 11, 2014 | 95.91 | 96.03 | 95.32 | 95.38 | 22,050 | -0.20(-0.21%) |
Aug 08, 2014 | 94.66 | 95.43 | 94.37 | 95.58 | 24,632 | +0.73(+0.77%) |
Aug 07, 2014 | 96.65 | 96.90 | 94.72 | 94.86 | 194,838 | -1.37(-1.43%) |
Aug 06, 2014 | 95.57 | 96.79 | 95.57 | 96.23 | 22,713 | +0.33(+0.34%) |
Aug 05, 2014 | 96.02 | 96.63 | 95.57 | 95.91 | 90,423 | -0.53(-0.55%) |
Aug 04, 2014 | 95.74 | 96.61 | 95.46 | 96.44 | 201,649 | +0.99(+1.04%) |
Aug 01, 2014 | 95.30 | 96.31 | 94.69 | 95.44 | 91,119 | +0.15(+0.16%) |
Jul 31, 2014 | 96.92 | 96.92 | 95.14 | 95.29 | 39,960 | -2.11(-2.17%) |
Jul 30, 2014 | 98.19 | 98.19 | 96.44 | 97.40 | 39,650 | +0.04(+0.04%) |
Jul 29, 2014 | 97.83 | 97.83 | 97.00 | 97.37 | 34,717 | -0.43(-0.44%) |
Jul 28, 2014 | 96.88 | 97.83 | 96.85 | 97.80 | 23,931 | +0.98(+1.02%) |
Jul 25, 2014 | 96.26 | 96.94 | 96.24 | 96.82 | 62,605 | -0.47(-0.48%) |
Jul 24, 2014 | 97.22 | 97.65 | 97.14 | 97.28 | 140,982 | +0.18(+0.19%) |
Jul 23, 2014 | 97.35 | 97.56 | 96.74 | 97.10 | 18,214 | -0.13(-0.13%) |
Jul 22, 2014 | 97.01 | 97.77 | 96.66 | 97.23 | 37,714 | +1.03(+1.07%) |
Jul 21, 2014 | 96.56 | 96.56 | 95.76 | 96.20 | 19,241 | -0.60(-0.62%) |
Jul 18, 2014 | 96.14 | 96.80 | 95.52 | 96.80 | 24,531 | +0.93(+0.97%) |
Jul 17, 2014 | 95.50 | 97.46 | 95.50 | 95.87 | 23,955 | +0.12(+0.12%) |
Jul 16, 2014 | 95.90 | 96.05 | 95.57 | 95.75 | 21,917 | +0.78(+0.83%) |
Jul 15, 2014 | 95.35 | 95.79 | 94.86 | 94.97 | 67,225 | -0.29(-0.30%) |
Jul 14, 2014 | 94.98 | 95.46 | 94.97 | 95.26 | 18,814 | +0.78(+0.83%) |
Jul 11, 2014 | 94.37 | 94.62 | 93.91 | 94.47 | 6,409 | +0.19(+0.20%) |
Jul 10, 2014 | 93.64 | 94.61 | 92.82 | 94.28 | 20,772 | -0.34(-0.36%) |
Jul 09, 2014 | 94.51 | 94.71 | 94.06 | 94.62 | 8,657 | +0.40(+0.43%) |
Jul 08, 2014 | 95.70 | 95.70 | 93.81 | 94.21 | 14,855 | -0.98(-1.03%) |
Jul 07, 2014 | 96.38 | 96.38 | 94.96 | 95.20 | 19,660 | -1.19(-1.24%) |
Jul 03, 2014 | 96.08 | 96.39 | 96.39 | 96.39 | 18,280 | +0.47(+0.49%) |
Jul 02, 2014 | 95.07 | 95.92 | 94.68 | 95.92 | 13,012 | +0.78(+0.82%) |
Jul 01, 2014 | 94.80 | 95.60 | 94.80 | 95.14 | 68,708 | +0.65(+0.69%) |
Jun 30, 2014 | 94.54 | 94.78 | 94.35 | 94.49 | 22,802 | -0.07(-0.08%) |
Jun 27, 2014 | 93.95 | 94.58 | 93.66 | 94.56 | 5,208 | +0.34(+0.36%) |
Jun 26, 2014 | 94.88 | 94.89 | 93.68 | 94.22 | 17,098 | -0.69(-0.73%) |
Jun 25, 2014 | 94.03 | 94.91 | 93.97 | 94.91 | 13,330 | +0.62(+0.66%) |
Jun 24, 2014 | 95.07 | 95.21 | 94.26 | 94.29 | 10,975 | -0.76(-0.80%) |
Jun 23, 2014 | 94.87 | 95.10 | 94.66 | 95.04 | 14,280 | +0.17(+0.17%) |
Jun 20, 2014 | 94.36 | 94.94 | 94.34 | 94.88 | 9,529 | +0.73(+0.77%) |
Jun 19, 2014 | 93.66 | 94.22 | 93.44 | 94.15 | 18,406 | +0.64(+0.69%) |
Jun 18, 2014 | 93.29 | 93.51 | 92.62 | 93.51 | 13,294 | +0.22(+0.24%) |
Jun 17, 2014 | 93.15 | 93.58 | 93.15 | 93.29 | 28,137 | -0.11(-0.12%) |
Jun 16, 2014 | 93.57 | 93.98 | 93.24 | 93.40 | 29,069 | -0.37(-0.39%) |
Jun 13, 2014 | 93.30 | 93.79 | 93.16 | 93.77 | 16,220 | +0.01(+0.01%) |
Jun 12, 2014 | 94.36 | 94.36 | 93.50 | 93.76 | 29,338 | -0.46(-0.49%) |
Jun 11, 2014 | 94.25 | 94.40 | 93.77 | 94.22 | 16,950 | -0.14(-0.15%) |
Jun 10, 2014 | 94.27 | 94.36 | 93.69 | 94.36 | 16,982 | -0.12(-0.13%) |
Jun 06, 2014 | 94.54 | 94.87 | 94.44 | 94.47 | 42,228 | +0.26(+0.27%) |
Jun 05, 2014 | 94.28 | 94.75 | 93.49 | 94.22 | 23,230 | +0.53(+0.57%) |
Jun 04, 2014 | 92.97 | 93.69 | 92.94 | 93.68 | 14,281 | +0.68(+0.73%) |
Jun 03, 2014 | 92.38 | 93.12 | 92.22 | 93.00 | 62,447 | +0.53(+0.58%) |
Jun 02, 2014 | 92.77 | 92.77 | 91.94 | 92.47 | 143,807 | -0.04(-0.04%) |
May 30, 2014 | 92.60 | 92.89 | 92.43 | 92.51 | 264,155 | -0.15(-0.16%) |
May 29, 2014 | 92.44 | 92.72 | 91.93 | 92.66 | 15,446 | +0.53(+0.58%) |
May 28, 2014 | 92.55 | 92.55 | 91.86 | 92.12 | 19,546 | -0.18(-0.20%) |
May 27, 2014 | 92.50 | 92.50 | 91.86 | 92.31 | 19,163 | +0.57(+0.62%) |
May 23, 2014 | 91.13 | 91.74 | 91.74 | 91.74 | 18,508 | +0.69(+0.76%) |
May 22, 2014 | 90.70 | 91.16 | 90.48 | 91.05 | 8,117 | +0.54(+0.60%) |
May 21, 2014 | 89.89 | 90.64 | 89.89 | 90.51 | 59,793 | +0.82(+0.91%) |
May 20, 2014 | 89.92 | 90.20 | 89.26 | 89.69 | 12,430 | -0.27(-0.30%) |
May 19, 2014 | 89.12 | 90.01 | 89.12 | 89.96 | 8,350 | +0.78(+0.88%) |
May 16, 2014 | 88.87 | 89.17 | 88.51 | 89.17 | 10,082 | +0.06(+0.07%) |
May 15, 2014 | 89.06 | 89.21 | 88.26 | 89.11 | 12,399 | -0.23(-0.26%) |
May 14, 2014 | 89.56 | 89.56 | 89.22 | 89.34 | 7,815 | -0.56(-0.62%) |
May 13, 2014 | 90.04 | 90.28 | 89.88 | 89.90 | 206,858 | -0.01(-0.01%) |
May 12, 2014 | 89.01 | 90.01 | 89.01 | 89.91 | 105,556 | +1.33(+1.50%) |
May 09, 2014 | 88.20 | 88.58 | 87.58 | 88.58 | 15,927 | +0.79(+0.90%) |
May 08, 2014 | 88.43 | 88.89 | 87.74 | 87.79 | 19,592 | -0.72(-0.81%) |
May 07, 2014 | 87.25 | 88.50 | 86.69 | 88.50 | 28,816 | +1.32(+1.52%) |
May 06, 2014 | 87.46 | 87.65 | 87.17 | 87.18 | 11,392 | -0.29(-0.34%) |
May 05, 2014 | 87.09 | 87.60 | 86.48 | 87.48 | 21,440 | +0.29(+0.34%) |
May 02, 2014 | 87.42 | 87.68 | 87.15 | 87.18 | 42,064 | -0.18(-0.21%) |