Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 118.78 | 120.47 | 116.83 | 117.17 | 2,517,085 | -1.92(-1.61%) |
Apr 29, 2015 | 122.92 | 123.64 | 117.34 | 119.09 | 3,644,525 | -4.73(-3.82%) |
Apr 28, 2015 | 122.78 | 124.11 | 120.74 | 123.81 | 2,299,795 | +1.37(+1.12%) |
Apr 27, 2015 | 123.31 | 123.79 | 121.86 | 122.44 | 2,998,024 | -0.39(-0.31%) |
Apr 24, 2015 | 122.70 | 123.02 | 122.43 | 122.83 | 1,082,526 | +0.08(+0.07%) |
Apr 23, 2015 | 122.35 | 123.17 | 122.11 | 122.74 | 1,439,428 | +0.30(+0.25%) |
Apr 22, 2015 | 123.17 | 123.44 | 121.73 | 122.44 | 1,321,772 | -0.42(-0.34%) |
Apr 21, 2015 | 122.99 | 123.56 | 122.39 | 122.86 | 1,967,378 | +0.41(+0.33%) |
Apr 20, 2015 | 124.35 | 124.48 | 122.28 | 122.46 | 1,476,756 | -0.81(-0.66%) |
Apr 17, 2015 | 124.09 | 124.63 | 122.31 | 123.27 | 1,207,124 | -1.57(-1.26%) |
Apr 16, 2015 | 126.43 | 126.91 | 124.50 | 124.84 | 2,060,150 | +2.43(+1.98%) |
Apr 15, 2015 | 125.16 | 125.58 | 122.01 | 122.41 | 3,301,597 | -2.52(-2.02%) |
Apr 14, 2015 | 124.95 | 125.26 | 123.54 | 124.93 | 1,688,485 | +0.09(+0.08%) |
Apr 13, 2015 | 125.51 | 126.87 | 124.76 | 124.84 | 1,437,430 | -0.48(-0.38%) |
Apr 10, 2015 | 124.51 | 125.33 | 123.57 | 125.32 | 1,773,657 | +1.06(+0.85%) |
Apr 09, 2015 | 123.53 | 124.61 | 123.33 | 124.26 | 1,469,476 | +0.65(+0.53%) |
Apr 08, 2015 | 122.48 | 123.66 | 122.22 | 123.61 | 1,482,858 | +1.51(+1.24%) |
Apr 07, 2015 | 124.89 | 125.46 | 122.09 | 122.09 | 1,696,817 | -1.81(-1.46%) |
Apr 06, 2015 | 122.03 | 124.43 | 121.85 | 123.91 | 1,584,887 | +1.26(+1.03%) |
Apr 02, 2015 | 122.67 | 122.65 | 122.65 | 122.65 | 1,561,937 | +0.09(+0.08%) |
Apr 01, 2015 | 121.88 | 122.56 | 120.36 | 122.55 | 2,234,691 | +0.87(+0.72%) |
Mar 31, 2015 | 121.36 | 122.59 | 121.06 | 121.68 | 1,981,710 | -0.49(-0.40%) |
Mar 30, 2015 | 123.02 | 123.27 | 121.77 | 122.17 | 1,528,531 | +0.92(+0.76%) |
Mar 27, 2015 | 119.02 | 121.49 | 119.02 | 121.25 | 1,594,990 | +2.60(+2.19%) |
Mar 26, 2015 | 118.32 | 119.89 | 117.56 | 118.64 | 1,741,120 | -0.66(-0.55%) |
Mar 25, 2015 | 122.23 | 123.20 | 119.28 | 119.30 | 1,752,937 | -2.50(-2.05%) |
Mar 24, 2015 | 120.81 | 122.22 | 120.63 | 121.80 | 2,100,150 | +1.08(+0.90%) |
Mar 23, 2015 | 120.68 | 121.67 | 120.52 | 120.72 | 1,719,191 | +0.04(+0.03%) |
Mar 20, 2015 | 121.47 | 121.56 | 120.34 | 120.68 | 2,154,874 | +0.26(+0.22%) |
Mar 19, 2015 | 119.84 | 121.14 | 119.43 | 120.42 | 1,372,487 | +0.57(+0.48%) |
Mar 18, 2015 | 117.51 | 120.33 | 117.13 | 119.85 | 1,659,532 | +2.48(+2.11%) |
Mar 17, 2015 | 117.15 | 117.67 | 116.35 | 117.36 | 1,343,591 | -0.15(-0.13%) |
Mar 16, 2015 | 115.90 | 118.69 | 115.64 | 117.52 | 1,962,001 | +1.99(+1.73%) |
Mar 13, 2015 | 114.90 | 115.81 | 114.02 | 115.52 | 1,094,718 | +0.13(+0.11%) |
Mar 12, 2015 | 113.77 | 115.50 | 113.76 | 115.39 | 1,118,898 | +2.16(+1.91%) |
Mar 11, 2015 | 113.46 | 113.87 | 112.75 | 113.23 | 1,375,764 | +0.60(+0.53%) |
Mar 10, 2015 | 113.67 | 113.77 | 112.63 | 112.63 | 1,100,178 | -2.03(-1.77%) |
Mar 09, 2015 | 113.37 | 114.92 | 113.09 | 114.66 | 1,720,928 | +1.35(+1.19%) |
Mar 06, 2015 | 114.67 | 114.73 | 112.60 | 113.31 | 2,678,170 | -1.82(-1.58%) |
Mar 05, 2015 | 114.52 | 115.59 | 114.34 | 115.13 | 1,708,271 | +0.61(+0.53%) |
Mar 04, 2015 | 112.06 | 114.96 | 113.81 | 114.52 | 3,087,768 | +0.70(+0.62%) |
Mar 03, 2015 | 114.85 | 115.07 | 112.93 | 113.81 | 2,410,745 | -1.29(-1.12%) |
Mar 02, 2015 | 114.10 | 115.59 | 113.73 | 115.10 | 2,210,658 | +0.80(+0.70%) |
Feb 27, 2015 | 114.25 | 115.04 | 114.25 | 114.30 | 1,657,106 | +0.04(+0.03%) |
Feb 26, 2015 | 113.54 | 114.55 | 113.53 | 114.26 | 1,621,771 | +0.39(+0.34%) |
Feb 25, 2015 | 113.71 | 114.07 | 113.06 | 113.88 | 1,530,351 | +0.39(+0.35%) |
Feb 24, 2015 | 114.06 | 114.65 | 113.43 | 113.48 | 1,601,566 | -0.59(-0.52%) |
Feb 23, 2015 | 111.71 | 114.18 | 111.71 | 114.08 | 2,445,658 | +2.68(+2.40%) |
Feb 20, 2015 | 109.38 | 111.46 | 109.08 | 111.40 | 1,693,618 | +2.21(+2.02%) |
Feb 19, 2015 | 108.61 | 109.88 | 108.35 | 109.19 | 847,699 | +0.17(+0.16%) |
Feb 18, 2015 | 108.35 | 109.12 | 107.74 | 109.02 | 1,081,355 | +0.50(+0.46%) |
Feb 17, 2015 | 107.38 | 108.54 | 106.43 | 108.52 | 1,401,234 | +0.95(+0.88%) |
Feb 13, 2015 | 107.82 | 107.57 | 107.57 | 107.57 | 1,173,938 | -0.48(-0.44%) |
Feb 12, 2015 | 108.91 | 109.01 | 107.33 | 108.05 | 1,149,440 | -0.08(-0.08%) |
Feb 11, 2015 | 106.59 | 108.32 | 106.59 | 108.14 | 1,513,029 | +1.29(+1.20%) |
Feb 10, 2015 | 105.03 | 107.06 | 105.00 | 106.85 | 1,172,740 | +2.52(+2.41%) |
Feb 09, 2015 | 104.76 | 105.30 | 104.09 | 104.33 | 1,481,257 | -0.64(-0.61%) |
Feb 06, 2015 | 105.34 | 105.99 | 104.52 | 104.97 | 1,442,255 | -0.49(-0.46%) |
Feb 05, 2015 | 104.59 | 106.56 | 104.55 | 105.46 | 2,193,060 | +1.99(+1.93%) |
Feb 04, 2015 | 101.81 | 104.15 | 101.15 | 103.47 | 1,878,945 | +1.32(+1.29%) |
Feb 03, 2015 | 101.39 | 102.52 | 101.19 | 102.15 | 1,485,211 | +0.77(+0.76%) |
Feb 02, 2015 | 100.63 | 101.39 | 98.89 | 101.38 | 1,519,668 | +0.99(+0.98%) |
Jan 30, 2015 | 102.12 | 102.87 | 100.20 | 100.39 | 1,671,502 | -2.62(-2.55%) |
Jan 29, 2015 | 102.12 | 103.24 | 101.34 | 103.02 | 1,441,674 | +0.86(+0.85%) |
Jan 28, 2015 | 103.46 | 103.55 | 102.00 | 102.15 | 2,171,349 | -0.12(-0.12%) |
Jan 27, 2015 | 102.20 | 102.84 | 101.67 | 102.27 | 873,327 | -0.54(-0.53%) |
Jan 26, 2015 | 103.13 | 103.14 | 102.00 | 102.82 | 1,392,548 | -0.53(-0.51%) |
Jan 23, 2015 | 105.43 | 106.14 | 103.27 | 103.34 | 1,308,860 | -2.08(-1.97%) |
Jan 22, 2015 | 104.22 | 105.42 | 103.23 | 105.42 | 1,771,557 | +1.93(+1.86%) |
Jan 21, 2015 | 101.95 | 104.05 | 101.51 | 103.49 | 1,937,731 | +1.57(+1.54%) |
Jan 20, 2015 | 101.84 | 102.66 | 100.82 | 101.92 | 1,245,988 | +0.54(+0.53%) |
Jan 16, 2015 | 100.39 | 101.46 | 99.46 | 101.39 | 1,544,398 | +0.97(+0.96%) |
Jan 15, 2015 | 101.09 | 101.44 | 99.72 | 100.42 | 1,210,295 | -0.54(-0.54%) |
Jan 14, 2015 | 99.27 | 101.80 | 98.93 | 100.97 | 1,876,041 | +0.57(+0.57%) |
Jan 13, 2015 | 100.83 | 102.53 | 99.48 | 100.39 | 1,140,878 | +0.61(+0.61%) |
Jan 12, 2015 | 102.01 | 102.01 | 99.22 | 99.78 | 1,883,510 | -1.71(-1.68%) |
Jan 09, 2015 | 102.47 | 102.58 | 101.32 | 101.49 | 1,399,940 | -1.06(-1.04%) |
Jan 08, 2015 | 98.77 | 102.66 | 98.67 | 102.55 | 2,462,227 | +4.97(+5.09%) |
Jan 07, 2015 | 97.47 | 98.21 | 96.89 | 97.58 | 1,895,968 | +2.24(+2.35%) |
Jan 06, 2015 | 95.64 | 96.38 | 94.78 | 95.35 | 2,385,132 | +0.38(+0.40%) |
Jan 05, 2015 | 96.10 | 96.26 | 94.60 | 94.97 | 1,551,139 | -1.66(-1.72%) |
Jan 02, 2015 | 97.39 | 98.23 | 95.95 | 96.63 | 769,052 | -0.08(-0.08%) |
Dec 31, 2014 | 98.18 | 96.71 | 96.71 | 96.71 | 746,161 | -1.35(-1.38%) |
Dec 30, 2014 | 97.63 | 98.51 | 97.53 | 98.06 | 641,337 | +0.22(+0.22%) |
Dec 29, 2014 | 97.38 | 98.05 | 96.90 | 97.85 | 823,116 | +0.11(+0.12%) |
Dec 26, 2014 | 98.06 | 98.47 | 97.67 | 97.73 | 625,218 | -0.22(-0.22%) |
Dec 24, 2014 | 98.27 | 97.95 | 97.95 | 97.95 | 485,877 | -0.08(-0.08%) |
Dec 23, 2014 | 99.31 | 99.36 | 97.66 | 98.02 | 855,222 | -0.84(-0.85%) |
Dec 22, 2014 | 98.17 | 98.96 | 98.05 | 98.86 | 1,161,458 | +0.63(+0.64%) |
Dec 19, 2014 | 99.15 | 99.23 | 97.78 | 98.23 | 2,639,734 | -0.05(-0.05%) |
Dec 18, 2014 | 96.56 | 98.28 | 96.19 | 98.28 | 1,314,181 | +2.80(+2.93%) |
Dec 17, 2014 | 94.30 | 96.08 | 94.18 | 95.48 | 1,180,211 | +1.53(+1.63%) |
Dec 16, 2014 | 95.06 | 96.76 | 93.86 | 93.95 | 1,204,221 | -1.30(-1.36%) |
Dec 15, 2014 | 96.40 | 97.19 | 94.36 | 95.24 | 1,511,692 | -0.36(-0.37%) |
Dec 12, 2014 | 95.51 | 97.23 | 95.41 | 95.60 | 1,262,870 | -0.66(-0.68%) |
Dec 11, 2014 | 96.46 | 97.36 | 96.04 | 96.26 | 1,391,355 | +0.03(+0.03%) |
Dec 10, 2014 | 97.88 | 98.14 | 96.10 | 96.23 | 1,539,210 | -1.87(-1.91%) |
Dec 09, 2014 | 97.05 | 98.33 | 96.81 | 98.10 | 1,132,336 | -0.46(-0.47%) |
Dec 08, 2014 | 98.30 | 99.24 | 98.05 | 98.56 | 1,194,375 | +0.16(+0.16%) |
Dec 05, 2014 | 97.23 | 98.66 | 97.09 | 98.40 | 1,235,304 | +1.43(+1.47%) |
Dec 04, 2014 | 97.73 | 97.84 | 96.28 | 96.97 | 1,259,938 | -0.79(-0.81%) |
Dec 03, 2014 | 97.58 | 98.25 | 97.23 | 97.76 | 1,285,399 | +0.61(+0.63%) |
Dec 02, 2014 | 96.73 | 97.72 | 96.30 | 97.15 | 1,589,312 | +0.77(+0.80%) |
Dec 01, 2014 | 96.45 | 97.13 | 95.73 | 96.38 | 1,464,338 | -0.31(-0.32%) |
Nov 28, 2014 | 96.26 | 97.35 | 96.26 | 96.69 | 998,460 | +0.83(+0.86%) |
Nov 26, 2014 | 96.02 | 95.86 | 95.86 | 95.86 | 1,112,751 | +0.10(+0.11%) |
Nov 25, 2014 | 96.31 | 96.42 | 95.04 | 95.76 | 1,526,289 | -0.47(-0.49%) |
Nov 24, 2014 | 96.43 | 96.69 | 95.79 | 96.23 | 1,956,375 | +0.21(+0.22%) |
Nov 21, 2014 | 97.06 | 97.09 | 95.86 | 96.02 | 1,666,867 | -0.03(-0.03%) |
Nov 20, 2014 | 96.19 | 96.50 | 95.74 | 96.05 | 1,459,926 | -0.39(-0.41%) |
Nov 19, 2014 | 97.71 | 97.71 | 96.20 | 96.45 | 1,510,216 | -1.24(-1.27%) |
Nov 18, 2014 | 96.77 | 98.25 | 96.77 | 97.69 | 1,681,009 | +0.95(+0.98%) |
Nov 17, 2014 | 95.77 | 97.00 | 95.75 | 96.74 | 1,562,536 | +0.98(+1.02%) |
Nov 14, 2014 | 96.56 | 96.77 | 95.34 | 95.76 | 1,816,045 | -0.76(-0.79%) |
Nov 13, 2014 | 95.93 | 97.26 | 95.74 | 96.52 | 2,245,401 | +0.56(+0.59%) |
Nov 12, 2014 | 95.48 | 96.21 | 95.25 | 95.96 | 1,574,245 | -0.02(-0.02%) |
Nov 11, 2014 | 95.40 | 96.48 | 95.35 | 95.98 | 2,047,742 | +0.80(+0.84%) |
Nov 10, 2014 | 93.01 | 95.60 | 92.97 | 95.18 | 2,062,932 | +2.15(+2.31%) |
Nov 07, 2014 | 94.51 | 95.11 | 92.21 | 93.03 | 2,750,608 | -2.21(-2.32%) |
Nov 06, 2014 | 94.24 | 95.76 | 93.89 | 95.23 | 2,143,535 | +1.26(+1.34%) |
Nov 05, 2014 | 96.00 | 96.00 | 93.77 | 93.97 | 2,489,834 | -0.96(-1.01%) |
Nov 04, 2014 | 93.50 | 95.17 | 93.49 | 94.93 | 3,559,885 | +1.21(+1.29%) |
Nov 03, 2014 | 93.64 | 94.58 | 93.39 | 93.72 | 1,765,882 | +0.15(+0.16%) |
Oct 31, 2014 | 92.72 | 93.73 | 91.70 | 93.57 | 2,764,232 | +2.32(+2.54%) |
Oct 30, 2014 | 88.81 | 91.68 | 88.81 | 91.25 | 3,245,314 | +2.91(+3.30%) |
Oct 29, 2014 | 87.30 | 88.47 | 87.10 | 88.34 | 3,164,858 | +1.33(+1.53%) |
Oct 28, 2014 | 85.97 | 87.00 | 85.09 | 87.00 | 1,630,630 | -0.07(-0.08%) |
Oct 27, 2014 | 87.26 | 87.24 | 86.79 | 87.07 | 759,018 | -0.17(-0.19%) |
Oct 24, 2014 | 86.87 | 87.26 | 86.03 | 87.24 | 805,075 | +0.53(+0.61%) |
Oct 23, 2014 | 86.95 | 87.50 | 86.48 | 86.71 | 930,571 | +0.77(+0.90%) |
Oct 22, 2014 | 87.34 | 87.47 | 85.90 | 85.94 | 1,847,058 | -1.18(-1.36%) |
Oct 21, 2014 | 85.92 | 87.29 | 85.85 | 87.12 | 1,333,994 | +1.98(+2.33%) |
Oct 20, 2014 | 83.92 | 85.23 | 83.82 | 85.14 | 1,049,249 | +1.47(+1.75%) |
Oct 17, 2014 | 83.50 | 84.92 | 83.00 | 83.67 | 1,799,680 | +0.95(+1.15%) |
Oct 16, 2014 | 82.75 | 84.53 | 82.56 | 82.73 | 2,759,798 | -0.66(-0.79%) |
Oct 15, 2014 | 81.29 | 83.73 | 80.58 | 83.38 | 3,328,977 | +0.96(+1.16%) |
Oct 14, 2014 | 83.62 | 83.69 | 81.48 | 82.42 | 4,113,588 | -1.85(-2.20%) |
Oct 13, 2014 | 84.90 | 85.68 | 84.15 | 84.28 | 1,696,558 | -0.86(-1.00%) |
Oct 10, 2014 | 84.76 | 86.52 | 84.76 | 85.13 | 1,607,623 | +0.57(+0.68%) |
Oct 09, 2014 | 85.91 | 86.32 | 84.37 | 84.56 | 1,272,942 | -1.35(-1.58%) |
Oct 08, 2014 | 83.97 | 85.96 | 83.82 | 85.91 | 1,504,258 | +2.17(+2.59%) |
Oct 07, 2014 | 83.68 | 85.36 | 83.43 | 83.74 | 2,786,991 | -0.08(-0.09%) |
Oct 06, 2014 | 85.49 | 85.89 | 83.41 | 83.82 | 1,514,251 | -1.32(-1.55%) |
Oct 03, 2014 | 84.13 | 85.46 | 83.66 | 85.13 | 2,809,077 | +1.76(+2.11%) |
Oct 02, 2014 | 83.99 | 84.28 | 82.47 | 83.37 | 1,644,062 | -0.68(-0.80%) |
Oct 01, 2014 | 85.32 | 85.47 | 83.83 | 84.05 | 1,383,140 | -1.17(-1.38%) |
Sep 30, 2014 | 85.92 | 86.17 | 85.08 | 85.23 | 1,481,526 | -0.52(-0.60%) |
Sep 29, 2014 | 85.49 | 86.25 | 85.36 | 85.74 | 1,402,289 | -0.55(-0.63%) |
Sep 26, 2014 | 86.24 | 86.58 | 85.66 | 86.29 | 1,091,539 | +0.09(+0.11%) |
Sep 25, 2014 | 88.94 | 88.94 | 85.84 | 86.19 | 1,598,069 | -2.91(-3.27%) |
Sep 24, 2014 | 87.56 | 89.27 | 87.15 | 89.11 | 910,278 | +1.73(+1.98%) |
Sep 23, 2014 | 88.67 | 89.00 | 87.36 | 87.38 | 1,158,156 | -1.62(-1.82%) |
Sep 22, 2014 | 89.44 | 90.02 | 88.82 | 88.99 | 918,407 | -0.52(-0.58%) |
Sep 19, 2014 | 89.91 | 90.19 | 89.28 | 89.51 | 1,779,515 | +0.04(+0.04%) |
Sep 18, 2014 | 88.67 | 89.71 | 88.64 | 89.47 | 1,163,227 | +1.05(+1.19%) |
Sep 17, 2014 | 88.61 | 89.17 | 88.03 | 88.42 | 1,524,739 | +0.80(+0.91%) |
Sep 16, 2014 | 86.10 | 87.79 | 85.61 | 87.62 | 1,131,834 | +1.62(+1.88%) |
Sep 15, 2014 | 86.59 | 86.83 | 85.97 | 86.01 | 1,277,864 | -0.75(-0.87%) |
Sep 12, 2014 | 87.96 | 87.96 | 86.47 | 86.76 | 1,046,704 | -0.97(-1.10%) |
Sep 11, 2014 | 88.10 | 88.35 | 86.94 | 87.72 | 1,639,491 | -0.92(-1.04%) |
Sep 10, 2014 | 90.53 | 90.53 | 88.35 | 88.65 | 1,529,311 | -1.55(-1.72%) |
Sep 09, 2014 | 90.22 | 90.81 | 89.91 | 90.20 | 1,101,203 | -0.03(-0.03%) |
Sep 08, 2014 | 90.31 | 90.47 | 89.80 | 90.22 | 877,005 | -0.36(-0.39%) |
Sep 05, 2014 | 89.79 | 90.93 | 89.71 | 90.58 | 1,296,471 | +0.85(+0.94%) |
Sep 04, 2014 | 89.20 | 91.22 | 89.13 | 89.74 | 1,214,004 | +0.70(+0.78%) |
Sep 03, 2014 | 88.66 | 89.40 | 88.53 | 89.04 | 1,238,685 | +0.52(+0.58%) |
Sep 02, 2014 | 89.20 | 89.37 | 87.82 | 88.52 | 879,113 | -0.38(-0.42%) |
Aug 29, 2014 | 89.05 | 88.90 | 88.90 | 88.90 | 1,257,897 | +0.07(+0.07%) |
Aug 28, 2014 | 88.57 | 89.57 | 88.57 | 88.83 | 1,007,933 | +0.05(+0.05%) |
Aug 27, 2014 | 88.12 | 88.82 | 87.70 | 88.79 | 1,315,069 | +0.68(+0.77%) |
Aug 26, 2014 | 87.92 | 88.30 | 87.61 | 88.11 | 1,146,520 | +0.45(+0.51%) |
Aug 25, 2014 | 87.75 | 88.21 | 87.46 | 87.66 | 678,689 | +0.13(+0.15%) |
Aug 22, 2014 | 88.34 | 88.39 | 87.33 | 87.53 | 871,519 | -0.78(-0.88%) |
Aug 21, 2014 | 88.29 | 88.82 | 87.85 | 88.31 | 658,140 | +0.02(+0.02%) |
Aug 20, 2014 | 87.92 | 88.33 | 87.87 | 88.29 | 612,722 | +0.25(+0.29%) |
Aug 19, 2014 | 87.52 | 88.11 | 87.13 | 88.04 | 783,214 | +0.50(+0.57%) |
Aug 18, 2014 | 87.40 | 87.55 | 86.71 | 87.54 | 603,375 | +0.55(+0.64%) |
Aug 15, 2014 | 87.40 | 87.52 | 86.01 | 86.98 | 1,418,756 | -0.39(-0.44%) |
Aug 14, 2014 | 85.94 | 87.59 | 85.70 | 87.37 | 1,420,745 | +1.53(+1.78%) |
Aug 13, 2014 | 85.45 | 86.10 | 84.91 | 85.84 | 1,864,401 | +0.82(+0.96%) |
Aug 12, 2014 | 84.72 | 85.78 | 84.59 | 85.02 | 1,958,682 | +0.43(+0.51%) |
Aug 11, 2014 | 85.34 | 85.46 | 84.55 | 84.59 | 1,939,335 | -0.55(-0.65%) |
Aug 08, 2014 | 83.49 | 85.21 | 83.35 | 85.14 | 1,355,382 | +1.74(+2.08%) |
Aug 07, 2014 | 85.98 | 86.07 | 83.32 | 83.40 | 2,299,404 | -2.56(-2.97%) |
Aug 06, 2014 | 85.14 | 86.71 | 85.14 | 85.96 | 979,967 | +0.56(+0.66%) |
Aug 05, 2014 | 86.13 | 86.89 | 85.17 | 85.39 | 1,567,528 | -0.88(-1.02%) |
Aug 04, 2014 | 85.59 | 86.53 | 84.79 | 86.28 | 1,589,121 | +0.99(+1.16%) |
Aug 01, 2014 | 84.78 | 86.24 | 84.58 | 85.29 | 1,678,375 | +0.68(+0.80%) |
Jul 31, 2014 | 84.63 | 86.12 | 82.07 | 84.61 | 4,677,506 | -3.25(-3.70%) |
Jul 30, 2014 | 89.55 | 89.55 | 86.67 | 87.87 | 3,537,368 | -1.06(-1.19%) |
Jul 29, 2014 | 90.78 | 90.81 | 87.98 | 88.93 | 3,301,975 | -2.11(-2.31%) |
Jul 28, 2014 | 90.02 | 91.11 | 89.77 | 91.03 | 1,038,841 | +1.04(+1.16%) |
Jul 25, 2014 | 89.55 | 90.50 | 88.71 | 89.99 | 813,798 | -0.93(-1.02%) |
Jul 24, 2014 | 90.88 | 91.38 | 90.69 | 90.92 | 1,105,769 | -0.05(-0.05%) |
Jul 23, 2014 | 90.82 | 91.42 | 90.31 | 90.97 | 1,239,098 | +0.39(+0.43%) |
Jul 22, 2014 | 90.29 | 91.28 | 90.13 | 90.58 | 1,779,392 | +0.81(+0.90%) |
Jul 21, 2014 | 90.00 | 90.17 | 89.16 | 89.77 | 2,476,639 | -0.74(-0.82%) |
Jul 18, 2014 | 88.97 | 90.58 | 88.52 | 90.52 | 1,895,174 | +1.72(+1.94%) |
Jul 17, 2014 | 89.48 | 90.09 | 88.01 | 88.80 | 3,240,659 | +0.50(+0.56%) |
Jul 16, 2014 | 88.60 | 88.86 | 88.12 | 88.30 | 2,765,833 | -0.08(-0.10%) |
Jul 15, 2014 | 88.22 | 89.21 | 87.98 | 88.38 | 2,248,645 | -0.16(-0.18%) |
Jul 14, 2014 | 88.01 | 89.44 | 88.00 | 88.54 | 2,032,552 | +0.81(+0.92%) |
Jul 11, 2014 | 86.59 | 87.97 | 86.41 | 87.73 | 1,299,403 | +1.00(+1.15%) |
Jul 10, 2014 | 86.15 | 87.33 | 86.06 | 86.74 | 1,331,124 | -0.21(-0.24%) |
Jul 09, 2014 | 86.48 | 87.01 | 86.43 | 86.94 | 1,343,701 | +0.56(+0.65%) |
Jul 08, 2014 | 86.72 | 86.78 | 86.04 | 86.38 | 984,862 | -0.48(-0.55%) |
Jul 07, 2014 | 87.21 | 87.76 | 86.48 | 86.86 | 930,933 | -1.16(-1.31%) |
Jul 03, 2014 | 87.65 | 88.02 | 88.02 | 88.02 | 705,831 | +0.77(+0.88%) |
Jul 02, 2014 | 86.73 | 87.33 | 85.75 | 87.25 | 912,637 | +0.21(+0.24%) |
Jul 01, 2014 | 86.46 | 87.69 | 86.46 | 87.04 | 1,167,031 | +0.61(+0.71%) |
Jun 30, 2014 | 86.38 | 87.58 | 86.16 | 86.43 | 1,628,864 | +0.05(+0.05%) |
Jun 27, 2014 | 86.06 | 86.62 | 85.59 | 86.38 | 1,209,652 | +0.54(+0.62%) |
Jun 26, 2014 | 86.21 | 86.33 | 85.27 | 85.85 | 1,074,901 | -0.71(-0.83%) |
Jun 25, 2014 | 85.03 | 86.56 | 84.91 | 86.56 | 1,534,889 | +1.72(+2.03%) |
Jun 24, 2014 | 85.96 | 86.24 | 84.83 | 84.84 | 1,408,768 | -1.11(-1.29%) |
Jun 23, 2014 | 86.44 | 86.45 | 85.77 | 85.95 | 873,321 | -0.38(-0.44%) |
Jun 20, 2014 | 86.13 | 86.44 | 85.68 | 86.32 | 2,116,394 | +0.46(+0.54%) |
Jun 19, 2014 | 85.32 | 86.28 | 84.84 | 85.86 | 1,190,743 | +0.74(+0.87%) |
Jun 18, 2014 | 84.50 | 85.15 | 84.13 | 85.12 | 978,842 | +0.55(+0.64%) |
Jun 17, 2014 | 85.03 | 85.27 | 84.15 | 84.58 | 1,386,918 | -0.66(-0.77%) |
Jun 16, 2014 | 85.39 | 85.85 | 84.57 | 85.23 | 1,761,259 | -0.30(-0.35%) |
Jun 13, 2014 | 85.00 | 85.55 | 84.46 | 85.54 | 1,334,236 | +0.26(+0.31%) |
Jun 12, 2014 | 85.54 | 85.90 | 84.67 | 85.27 | 1,447,403 | -0.68(-0.79%) |
Jun 11, 2014 | 84.29 | 86.11 | 84.27 | 85.95 | 1,955,313 | +1.52(+1.80%) |
Jun 10, 2014 | 84.41 | 84.63 | 83.79 | 84.43 | 1,118,360 | -0.46(-0.54%) |
Jun 06, 2014 | 85.05 | 85.52 | 84.72 | 84.89 | 1,344,519 | +0.04(+0.04%) |
Jun 05, 2014 | 84.99 | 85.52 | 84.71 | 84.85 | 1,202,234 | -0.11(-0.13%) |
Jun 04, 2014 | 84.83 | 85.31 | 84.72 | 84.96 | 1,231,944 | +0.01(+0.01%) |
Jun 03, 2014 | 84.94 | 85.13 | 84.69 | 84.95 | 1,612,796 | -0.05(-0.06%) |
Jun 02, 2014 | 84.70 | 85.09 | 84.24 | 85.00 | 1,412,021 | +0.63(+0.75%) |
May 30, 2014 | 84.35 | 84.83 | 83.91 | 84.37 | 2,724,903 | -0.30(-0.36%) |
May 29, 2014 | 84.45 | 84.76 | 83.79 | 84.67 | 1,286,706 | +0.59(+0.70%) |
May 28, 2014 | 84.16 | 84.52 | 83.64 | 84.08 | 1,774,295 | +0.33(+0.39%) |
May 27, 2014 | 83.92 | 84.15 | 83.59 | 83.75 | 1,600,097 | -0.11(-0.13%) |
May 23, 2014 | 83.64 | 83.86 | 83.86 | 83.86 | 1,542,550 | +0.13(+0.15%) |
May 22, 2014 | 83.75 | 83.89 | 83.17 | 83.74 | 904,241 | -0.07(-0.08%) |
May 21, 2014 | 83.20 | 84.00 | 83.20 | 83.81 | 1,076,442 | +0.74(+0.89%) |
May 20, 2014 | 83.16 | 83.34 | 82.34 | 83.06 | 1,741,252 | -0.07(-0.08%) |
May 19, 2014 | 82.34 | 83.25 | 82.25 | 83.13 | 1,671,952 | +0.91(+1.11%) |
May 16, 2014 | 82.02 | 82.31 | 81.48 | 82.22 | 1,445,079 | +0.03(+0.03%) |
May 15, 2014 | 82.81 | 83.07 | 81.89 | 82.19 | 1,885,253 | -0.87(-1.05%) |
May 14, 2014 | 83.07 | 83.22 | 82.56 | 83.06 | 1,596,984 | -0.01(-0.01%) |
May 13, 2014 | 83.17 | 83.60 | 82.73 | 83.07 | 2,646,245 | -0.12(-0.15%) |
May 12, 2014 | 81.44 | 83.26 | 81.41 | 83.20 | 3,010,692 | +1.92(+2.36%) |
May 09, 2014 | 80.37 | 81.43 | 80.19 | 81.28 | 2,608,765 | +0.84(+1.04%) |
May 08, 2014 | 80.24 | 80.66 | 80.07 | 80.44 | 2,423,009 | +0.22(+0.27%) |
May 07, 2014 | 78.94 | 80.25 | 78.74 | 80.23 | 2,261,198 | +1.41(+1.79%) |
May 06, 2014 | 78.73 | 79.31 | 78.25 | 78.82 | 1,766,680 | +0.08(+0.11%) |
May 05, 2014 | 77.27 | 78.89 | 77.06 | 78.73 | 2,453,457 | +1.05(+1.35%) |
May 02, 2014 | 77.49 | 78.69 | 77.20 | 77.68 | 2,326,068 | +0.57(+0.74%) |