Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 115.11 | 117.67 | 115.11 | 116.25 | 429,192 | +0.97(+0.84%) |
Apr 29, 2015 | 116.45 | 116.80 | 114.28 | 115.28 | 350,792 | -1.30(-1.11%) |
Apr 28, 2015 | 116.23 | 117.01 | 114.78 | 116.57 | 236,398 | +0.02(+0.02%) |
Apr 27, 2015 | 118.13 | 118.18 | 115.82 | 116.56 | 374,931 | -1.61(-1.36%) |
Apr 24, 2015 | 117.47 | 118.54 | 116.39 | 118.16 | 527,473 | +1.09(+0.93%) |
Apr 23, 2015 | 116.20 | 117.97 | 116.05 | 117.08 | 326,944 | +0.77(+0.66%) |
Apr 22, 2015 | 115.86 | 116.42 | 115.13 | 116.31 | 143,418 | +0.25(+0.22%) |
Apr 21, 2015 | 115.45 | 116.09 | 114.59 | 116.05 | 351,892 | +1.16(+1.01%) |
Apr 20, 2015 | 113.68 | 115.10 | 113.68 | 114.89 | 189,368 | +1.27(+1.12%) |
Apr 17, 2015 | 113.09 | 113.66 | 112.48 | 113.62 | 228,348 | +0.16(+0.14%) |
Apr 16, 2015 | 113.14 | 113.47 | 112.35 | 113.46 | 279,491 | +0.49(+0.44%) |
Apr 15, 2015 | 113.78 | 113.85 | 112.55 | 112.97 | 341,581 | -0.27(-0.24%) |
Apr 14, 2015 | 114.28 | 114.28 | 112.75 | 113.25 | 535,398 | -1.12(-0.98%) |
Apr 13, 2015 | 114.48 | 115.22 | 114.11 | 114.36 | 176,979 | -0.18(-0.16%) |
Apr 10, 2015 | 115.21 | 115.21 | 113.95 | 114.54 | 136,259 | -0.30(-0.26%) |
Apr 09, 2015 | 114.22 | 114.84 | 113.98 | 114.84 | 166,559 | +0.45(+0.40%) |
Apr 08, 2015 | 114.31 | 114.84 | 113.95 | 114.39 | 198,675 | +0.05(+0.04%) |
Apr 07, 2015 | 115.88 | 115.88 | 114.33 | 114.34 | 165,429 | -0.74(-0.64%) |
Apr 06, 2015 | 113.68 | 115.36 | 113.68 | 115.08 | 564,499 | +0.92(+0.80%) |
Apr 02, 2015 | 113.22 | 114.16 | 114.16 | 114.16 | 361,837 | +1.09(+0.96%) |
Apr 01, 2015 | 113.95 | 114.84 | 112.38 | 113.08 | 259,964 | -1.16(-1.02%) |
Mar 31, 2015 | 114.28 | 114.62 | 113.56 | 114.24 | 714,058 | -0.19(-0.17%) |
Mar 30, 2015 | 114.05 | 114.83 | 113.05 | 114.43 | 284,376 | +1.08(+0.95%) |
Mar 27, 2015 | 112.65 | 113.71 | 112.43 | 113.35 | 202,183 | +0.70(+0.62%) |
Mar 26, 2015 | 113.44 | 113.44 | 111.89 | 112.65 | 319,333 | -0.96(-0.85%) |
Mar 25, 2015 | 114.71 | 115.26 | 113.51 | 113.61 | 279,448 | -0.79(-0.69%) |
Mar 24, 2015 | 112.91 | 114.71 | 112.73 | 114.40 | 451,801 | +1.23(+1.09%) |
Mar 23, 2015 | 113.32 | 113.63 | 112.78 | 113.17 | 362,161 | -0.26(-0.23%) |
Mar 20, 2015 | 113.86 | 113.86 | 113.07 | 113.44 | 445,728 | +0.07(+0.06%) |
Mar 19, 2015 | 113.22 | 113.63 | 112.79 | 113.37 | 274,675 | +0.12(+0.11%) |
Mar 18, 2015 | 113.17 | 113.71 | 112.69 | 113.25 | 406,809 | -0.09(-0.08%) |
Mar 17, 2015 | 113.54 | 113.71 | 112.73 | 113.34 | 217,010 | -0.20(-0.17%) |
Mar 16, 2015 | 113.03 | 113.93 | 112.96 | 113.54 | 289,983 | +1.11(+0.98%) |
Mar 13, 2015 | 113.08 | 113.81 | 111.53 | 112.43 | 285,738 | -1.02(-0.90%) |
Mar 12, 2015 | 113.44 | 114.33 | 112.89 | 113.45 | 279,922 | +0.61(+0.54%) |
Mar 11, 2015 | 113.57 | 113.69 | 112.50 | 112.84 | 216,804 | -0.51(-0.45%) |
Mar 10, 2015 | 113.36 | 114.47 | 112.51 | 113.35 | 237,061 | -0.90(-0.79%) |
Mar 09, 2015 | 114.05 | 114.39 | 113.39 | 114.25 | 156,318 | +0.17(+0.15%) |
Mar 06, 2015 | 115.64 | 115.64 | 113.50 | 114.08 | 193,235 | -1.23(-1.07%) |
Mar 05, 2015 | 114.83 | 115.54 | 114.15 | 115.31 | 206,212 | +0.75(+0.65%) |
Mar 04, 2015 | 114.92 | 115.88 | 114.25 | 114.56 | 250,215 | -1.17(-1.01%) |
Mar 03, 2015 | 115.47 | 116.14 | 115.04 | 115.73 | 212,162 | -0.47(-0.41%) |
Mar 02, 2015 | 114.84 | 116.27 | 114.84 | 116.20 | 169,489 | +1.15(+1.00%) |
Feb 27, 2015 | 114.15 | 115.50 | 113.98 | 115.05 | 193,309 | +0.77(+0.67%) |
Feb 26, 2015 | 114.16 | 114.90 | 113.22 | 114.29 | 174,840 | +0.21(+0.18%) |
Feb 25, 2015 | 115.88 | 116.01 | 113.56 | 114.08 | 456,652 | -1.88(-1.62%) |
Feb 24, 2015 | 114.60 | 115.99 | 114.54 | 115.95 | 437,155 | +1.36(+1.19%) |
Feb 23, 2015 | 114.27 | 116.05 | 113.46 | 114.60 | 735,622 | +1.31(+1.16%) |
Feb 20, 2015 | 111.17 | 113.33 | 109.19 | 113.29 | 563,029 | +3.77(+3.44%) |
Feb 19, 2015 | 109.28 | 109.68 | 108.69 | 109.52 | 303,460 | -0.09(-0.09%) |
Feb 18, 2015 | 108.03 | 109.73 | 107.58 | 109.61 | 369,711 | +1.65(+1.53%) |
Feb 17, 2015 | 106.42 | 108.00 | 106.15 | 107.96 | 314,956 | +2.30(+2.18%) |
Feb 13, 2015 | 105.09 | 105.66 | 105.66 | 105.66 | 198,239 | +0.44(+0.42%) |
Feb 12, 2015 | 105.59 | 105.59 | 104.51 | 105.22 | 225,823 | +0.28(+0.27%) |
Feb 11, 2015 | 103.77 | 105.56 | 103.77 | 104.93 | 308,277 | +1.10(+1.06%) |
Feb 10, 2015 | 103.44 | 104.12 | 102.59 | 103.83 | 313,405 | +0.68(+0.66%) |
Feb 09, 2015 | 103.74 | 103.77 | 102.81 | 103.15 | 159,323 | -1.03(-0.99%) |
Feb 06, 2015 | 104.58 | 105.43 | 103.58 | 104.18 | 244,943 | -0.29(-0.28%) |
Feb 05, 2015 | 103.82 | 104.74 | 102.78 | 104.47 | 160,455 | +0.82(+0.79%) |
Feb 04, 2015 | 103.64 | 104.57 | 103.24 | 103.65 | 190,483 | -0.45(-0.44%) |
Feb 03, 2015 | 103.69 | 104.54 | 102.91 | 104.10 | 303,881 | +0.82(+0.79%) |
Feb 02, 2015 | 103.37 | 104.06 | 101.30 | 103.28 | 233,004 | -0.01(-0.01%) |
Jan 30, 2015 | 105.05 | 105.05 | 102.86 | 103.29 | 221,961 | -2.18(-2.07%) |
Jan 29, 2015 | 104.80 | 105.55 | 103.74 | 105.47 | 143,916 | +0.88(+0.84%) |
Jan 28, 2015 | 106.03 | 106.04 | 104.23 | 104.59 | 153,584 | -0.76(-0.73%) |
Jan 27, 2015 | 104.96 | 105.82 | 104.63 | 105.36 | 201,953 | -1.02(-0.96%) |
Jan 26, 2015 | 105.32 | 106.39 | 104.68 | 106.38 | 276,102 | +1.06(+1.00%) |
Jan 23, 2015 | 104.67 | 106.24 | 104.62 | 105.32 | 209,498 | +0.48(+0.46%) |
Jan 22, 2015 | 104.58 | 105.08 | 103.23 | 104.84 | 374,732 | +0.73(+0.70%) |
Jan 21, 2015 | 104.15 | 105.00 | 103.27 | 104.11 | 330,150 | -0.30(-0.29%) |
Jan 20, 2015 | 103.95 | 105.03 | 103.18 | 104.42 | 514,386 | +0.46(+0.44%) |
Jan 16, 2015 | 103.71 | 104.86 | 103.11 | 103.95 | 377,439 | -0.24(-0.23%) |
Jan 15, 2015 | 104.67 | 105.25 | 103.42 | 104.19 | 252,186 | -0.48(-0.46%) |
Jan 14, 2015 | 104.25 | 104.99 | 103.61 | 104.67 | 227,699 | -0.03(-0.03%) |
Jan 13, 2015 | 104.65 | 106.19 | 104.05 | 104.70 | 311,204 | +0.19(+0.18%) |
Jan 12, 2015 | 105.18 | 105.41 | 104.50 | 104.51 | 303,753 | -0.75(-0.71%) |
Jan 09, 2015 | 105.58 | 105.73 | 105.12 | 105.25 | 285,343 | -0.36(-0.34%) |
Jan 08, 2015 | 105.07 | 105.97 | 105.06 | 105.61 | 529,673 | +0.55(+0.52%) |
Jan 07, 2015 | 105.37 | 105.91 | 104.43 | 105.07 | 371,647 | +0.82(+0.79%) |
Jan 06, 2015 | 105.62 | 106.01 | 103.39 | 104.25 | 431,062 | -1.47(-1.39%) |
Jan 05, 2015 | 105.42 | 106.90 | 104.79 | 105.72 | 337,974 | -2.38(-2.20%) |
Jan 02, 2015 | 108.93 | 109.23 | 107.26 | 108.09 | 164,945 | -0.16(-0.15%) |
Dec 31, 2014 | 109.98 | 108.25 | 108.25 | 108.25 | 121,234 | -1.32(-1.20%) |
Dec 30, 2014 | 109.49 | 110.40 | 109.37 | 109.57 | 142,051 | -0.35(-0.32%) |
Dec 29, 2014 | 110.30 | 110.32 | 109.47 | 109.92 | 139,019 | -0.19(-0.17%) |
Dec 26, 2014 | 110.52 | 110.77 | 109.88 | 110.11 | 84,258 | -0.03(-0.03%) |
Dec 24, 2014 | 109.87 | 110.14 | 110.14 | 110.14 | 109,779 | +0.26(+0.24%) |
Dec 23, 2014 | 111.02 | 111.02 | 108.91 | 109.87 | 186,933 | -0.76(-0.69%) |
Dec 22, 2014 | 110.80 | 111.36 | 110.31 | 110.64 | 120,228 | -0.19(-0.17%) |
Dec 19, 2014 | 109.52 | 111.28 | 109.52 | 110.83 | 338,413 | +1.23(+1.13%) |
Dec 18, 2014 | 108.70 | 109.61 | 107.70 | 109.59 | 602,420 | +1.84(+1.71%) |
Dec 17, 2014 | 106.25 | 107.82 | 105.29 | 107.75 | 409,190 | +2.12(+2.01%) |
Dec 16, 2014 | 105.60 | 106.96 | 105.05 | 105.63 | 303,616 | -0.28(-0.27%) |
Dec 15, 2014 | 108.42 | 108.42 | 105.20 | 105.91 | 370,020 | -2.26(-2.09%) |
Dec 12, 2014 | 108.20 | 108.58 | 108.00 | 108.18 | 220,914 | -0.51(-0.47%) |
Dec 11, 2014 | 109.25 | 109.62 | 108.51 | 108.69 | 142,494 | +0.20(+0.18%) |
Dec 10, 2014 | 110.79 | 110.79 | 108.30 | 108.49 | 244,787 | -2.24(-2.03%) |
Dec 09, 2014 | 110.45 | 111.15 | 110.02 | 110.73 | 281,361 | -0.45(-0.41%) |
Dec 08, 2014 | 111.70 | 112.69 | 111.00 | 111.18 | 194,903 | -0.65(-0.58%) |
Dec 05, 2014 | 111.90 | 112.17 | 111.71 | 111.83 | 103,319 | -0.23(-0.20%) |
Dec 04, 2014 | 111.40 | 112.54 | 111.17 | 112.06 | 202,996 | +0.25(+0.22%) |
Dec 03, 2014 | 111.77 | 112.07 | 111.46 | 111.82 | 170,689 | -0.04(-0.03%) |
Dec 02, 2014 | 111.11 | 112.13 | 110.83 | 111.85 | 338,730 | +0.57(+0.51%) |
Dec 01, 2014 | 112.32 | 112.44 | 111.10 | 111.29 | 336,991 | -1.05(-0.93%) |
Nov 28, 2014 | 112.43 | 113.13 | 112.28 | 112.33 | 160,117 | +0.19(+0.17%) |
Nov 26, 2014 | 111.77 | 112.15 | 112.15 | 112.15 | 318,943 | +0.53(+0.47%) |
Nov 25, 2014 | 112.00 | 112.00 | 111.29 | 111.62 | 325,326 | +0.07(+0.06%) |
Nov 24, 2014 | 110.10 | 111.56 | 109.65 | 111.55 | 276,294 | +1.86(+1.69%) |
Nov 21, 2014 | 109.58 | 109.96 | 108.98 | 109.69 | 287,016 | +0.93(+0.86%) |
Nov 20, 2014 | 107.74 | 108.84 | 107.74 | 108.76 | 288,743 | +0.23(+0.21%) |
Nov 19, 2014 | 108.23 | 109.05 | 107.83 | 108.53 | 258,885 | -0.03(-0.03%) |
Nov 18, 2014 | 108.82 | 109.65 | 108.22 | 108.56 | 291,009 | -0.12(-0.11%) |
Nov 17, 2014 | 108.03 | 109.23 | 108.03 | 108.69 | 238,260 | +0.42(+0.39%) |
Nov 14, 2014 | 108.14 | 108.91 | 107.73 | 108.26 | 405,496 | +0.18(+0.17%) |
Nov 13, 2014 | 107.93 | 108.48 | 107.87 | 108.08 | 230,666 | +0.16(+0.15%) |
Nov 12, 2014 | 106.93 | 108.09 | 106.35 | 107.92 | 216,669 | +0.45(+0.42%) |
Nov 11, 2014 | 107.43 | 107.68 | 106.53 | 107.47 | 265,522 | +0.19(+0.18%) |
Nov 10, 2014 | 106.56 | 107.62 | 106.56 | 107.28 | 204,325 | +0.22(+0.20%) |
Nov 07, 2014 | 107.08 | 107.30 | 106.75 | 107.07 | 240,814 | -0.31(-0.29%) |
Nov 06, 2014 | 106.59 | 107.74 | 106.44 | 107.38 | 182,295 | +0.94(+0.88%) |
Nov 05, 2014 | 107.55 | 108.00 | 106.36 | 106.44 | 260,097 | -0.29(-0.27%) |
Nov 04, 2014 | 106.77 | 107.78 | 106.45 | 106.73 | 302,762 | -0.19(-0.18%) |
Nov 03, 2014 | 106.95 | 107.53 | 106.49 | 106.92 | 192,731 | -0.36(-0.33%) |
Oct 31, 2014 | 107.41 | 107.64 | 106.45 | 107.27 | 293,758 | +1.18(+1.11%) |
Oct 30, 2014 | 103.35 | 107.51 | 103.35 | 106.10 | 337,381 | +0.60(+0.57%) |
Oct 29, 2014 | 107.12 | 107.45 | 103.79 | 105.50 | 307,245 | +0.18(+0.17%) |
Oct 28, 2014 | 104.38 | 105.37 | 103.96 | 105.32 | 320,500 | +1.00(+0.95%) |
Oct 27, 2014 | 103.80 | 104.25 | 103.78 | 104.32 | 222,580 | +0.08(+0.07%) |
Oct 24, 2014 | 103.84 | 104.87 | 103.22 | 104.25 | 211,343 | +0.77(+0.75%) |
Oct 23, 2014 | 103.29 | 104.02 | 103.08 | 103.47 | 290,233 | +1.11(+1.08%) |
Oct 22, 2014 | 103.12 | 103.46 | 102.09 | 102.37 | 274,939 | -0.35(-0.34%) |
Oct 21, 2014 | 101.15 | 102.85 | 101.15 | 102.71 | 604,514 | +2.01(+2.00%) |
Oct 20, 2014 | 99.87 | 100.40 | 99.73 | 100.70 | 1,123,613 | +0.84(+0.84%) |
Oct 17, 2014 | 98.87 | 100.30 | 97.80 | 99.87 | 299,570 | +2.10(+2.14%) |
Oct 16, 2014 | 96.72 | 98.08 | 96.52 | 97.77 | 251,177 | -0.50(-0.51%) |
Oct 15, 2014 | 96.54 | 99.13 | 95.83 | 98.27 | 588,215 | -0.78(-0.79%) |
Oct 14, 2014 | 99.14 | 100.22 | 98.88 | 99.05 | 233,867 | -0.03(-0.03%) |
Oct 13, 2014 | 100.35 | 101.10 | 98.95 | 99.08 | 231,461 | -1.50(-1.50%) |
Oct 10, 2014 | 102.19 | 102.38 | 100.50 | 100.58 | 170,720 | -1.29(-1.26%) |
Oct 09, 2014 | 102.96 | 103.47 | 101.63 | 101.87 | 452,490 | -1.49(-1.44%) |
Oct 08, 2014 | 101.34 | 103.38 | 100.81 | 103.35 | 256,001 | +1.90(+1.87%) |
Oct 07, 2014 | 101.86 | 102.93 | 101.42 | 101.45 | 329,940 | -1.18(-1.14%) |
Oct 06, 2014 | 100.86 | 102.85 | 100.63 | 102.63 | 353,194 | +2.26(+2.25%) |
Oct 03, 2014 | 99.82 | 100.76 | 99.08 | 100.37 | 195,474 | +0.98(+0.98%) |
Oct 02, 2014 | 99.14 | 99.65 | 98.68 | 99.40 | 165,867 | +0.52(+0.52%) |
Oct 01, 2014 | 98.90 | 99.42 | 97.81 | 98.88 | 261,173 | +0.14(+0.14%) |
Sep 30, 2014 | 100.34 | 100.55 | 98.61 | 98.74 | 205,646 | -1.40(-1.40%) |
Sep 29, 2014 | 98.93 | 100.57 | 98.93 | 100.14 | 148,282 | +0.32(+0.32%) |
Sep 26, 2014 | 99.84 | 100.64 | 99.59 | 99.82 | 119,452 | -0.07(-0.07%) |
Sep 25, 2014 | 99.69 | 100.39 | 98.76 | 99.88 | 286,157 | -0.43(-0.43%) |
Sep 24, 2014 | 99.49 | 100.36 | 99.13 | 100.32 | 175,309 | +0.53(+0.53%) |
Sep 23, 2014 | 100.47 | 100.66 | 99.55 | 99.79 | 200,268 | -1.28(-1.26%) |
Sep 22, 2014 | 101.85 | 101.91 | 100.70 | 101.07 | 128,946 | -0.78(-0.77%) |
Sep 19, 2014 | 102.77 | 102.77 | 101.48 | 101.85 | 265,986 | -0.90(-0.88%) |
Sep 18, 2014 | 102.71 | 103.17 | 102.46 | 102.75 | 108,111 | +0.30(+0.29%) |
Sep 17, 2014 | 102.81 | 102.81 | 101.98 | 102.45 | 190,875 | -0.48(-0.47%) |
Sep 16, 2014 | 102.31 | 103.00 | 101.53 | 102.93 | 196,000 | +0.76(+0.75%) |
Sep 15, 2014 | 103.12 | 103.12 | 101.80 | 102.17 | 98,350 | -0.86(-0.83%) |
Sep 12, 2014 | 103.82 | 103.82 | 102.84 | 103.02 | 189,639 | -0.57(-0.55%) |
Sep 11, 2014 | 102.70 | 103.78 | 102.67 | 103.60 | 147,398 | +0.67(+0.65%) |
Sep 10, 2014 | 103.02 | 103.66 | 102.66 | 102.93 | 145,228 | -0.18(-0.17%) |
Sep 09, 2014 | 102.79 | 103.56 | 102.33 | 103.11 | 152,572 | -0.06(-0.06%) |
Sep 08, 2014 | 102.80 | 103.22 | 102.32 | 103.17 | 102,353 | +0.06(+0.06%) |
Sep 05, 2014 | 103.06 | 104.08 | 102.22 | 103.11 | 117,717 | +0.08(+0.08%) |
Sep 04, 2014 | 103.70 | 103.74 | 102.66 | 103.02 | 116,262 | -0.35(-0.34%) |
Sep 03, 2014 | 103.90 | 104.23 | 102.92 | 103.37 | 184,250 | +0.05(+0.05%) |
Sep 02, 2014 | 102.82 | 103.68 | 102.70 | 103.32 | 217,215 | +0.41(+0.40%) |
Aug 29, 2014 | 102.73 | 102.91 | 102.91 | 102.91 | 125,851 | +0.60(+0.59%) |
Aug 28, 2014 | 102.63 | 102.73 | 101.90 | 102.31 | 126,094 | -0.33(-0.32%) |
Aug 27, 2014 | 102.46 | 103.01 | 102.06 | 102.64 | 120,012 | +0.05(+0.05%) |
Aug 26, 2014 | 102.84 | 103.17 | 102.84 | 102.59 | 422,297 | +0.16(+0.16%) |
Aug 25, 2014 | 102.38 | 103.06 | 102.11 | 102.43 | 247,818 | +0.56(+0.55%) |
Aug 22, 2014 | 101.99 | 102.23 | 101.31 | 101.87 | 164,082 | +0.13(+0.13%) |
Aug 21, 2014 | 101.22 | 101.73 | 100.76 | 101.74 | 107,269 | +0.70(+0.70%) |
Aug 20, 2014 | 100.59 | 101.39 | 100.33 | 101.03 | 98,589 | +0.15(+0.15%) |
Aug 19, 2014 | 100.53 | 101.11 | 100.43 | 100.88 | 106,220 | +0.35(+0.35%) |
Aug 18, 2014 | 99.87 | 100.66 | 99.80 | 100.53 | 187,545 | +0.67(+0.67%) |
Aug 15, 2014 | 100.33 | 99.72 | 98.98 | 99.87 | 99,229 | +0.14(+0.14%) |
Aug 14, 2014 | 99.53 | 99.86 | 99.03 | 99.72 | 130,528 | +0.42(+0.43%) |
Aug 13, 2014 | 98.14 | 99.84 | 98.14 | 99.30 | 290,062 | +1.38(+1.41%) |
Aug 12, 2014 | 98.36 | 98.79 | 97.72 | 97.92 | 251,901 | -0.64(-0.65%) |
Aug 11, 2014 | 99.32 | 99.82 | 98.54 | 98.56 | 165,205 | -0.15(-0.15%) |
Aug 08, 2014 | 97.39 | 98.54 | 96.85 | 98.71 | 134,083 | +1.17(+1.20%) |
Aug 07, 2014 | 98.54 | 98.61 | 97.22 | 97.54 | 293,754 | -0.96(-0.98%) |
Aug 06, 2014 | 99.70 | 99.94 | 98.42 | 98.50 | 286,166 | -1.15(-1.16%) |
Aug 05, 2014 | 99.75 | 100.87 | 99.60 | 99.65 | 247,336 | -0.50(-0.50%) |
Aug 04, 2014 | 99.47 | 100.23 | 98.17 | 100.15 | 185,980 | +0.69(+0.70%) |
Aug 01, 2014 | 100.78 | 100.98 | 98.72 | 99.46 | 271,714 | -1.49(-1.48%) |
Jul 31, 2014 | 102.02 | 102.25 | 100.67 | 100.95 | 231,664 | -1.09(-1.07%) |
Jul 30, 2014 | 102.13 | 104.22 | 101.03 | 102.03 | 817,489 | +2.93(+2.96%) |
Jul 29, 2014 | 100.04 | 100.61 | 99.03 | 99.10 | 238,204 | -0.95(-0.95%) |
Jul 28, 2014 | 99.14 | 100.34 | 98.56 | 100.05 | 212,050 | +0.77(+0.77%) |
Jul 25, 2014 | 99.42 | 99.55 | 98.85 | 99.28 | 215,381 | -0.37(-0.38%) |
Jul 24, 2014 | 99.70 | 100.14 | 99.31 | 99.65 | 163,790 | -0.11(-0.11%) |
Jul 23, 2014 | 100.49 | 100.49 | 99.42 | 99.77 | 56,252 | +0.19(+0.19%) |
Jul 22, 2014 | 98.96 | 99.88 | 98.16 | 99.58 | 189,610 | +0.82(+0.83%) |
Jul 21, 2014 | 98.40 | 99.06 | 97.97 | 98.76 | 100,322 | -0.28(-0.28%) |
Jul 18, 2014 | 99.05 | 99.43 | 98.31 | 99.04 | 193,781 | +0.38(+0.39%) |
Jul 17, 2014 | 99.21 | 100.14 | 98.40 | 98.66 | 328,813 | -0.90(-0.90%) |
Jul 16, 2014 | 100.66 | 100.66 | 98.73 | 99.56 | 340,145 | -0.78(-0.78%) |
Jul 15, 2014 | 100.43 | 100.72 | 99.56 | 100.34 | 104,442 | -0.09(-0.09%) |
Jul 14, 2014 | 100.76 | 100.76 | 100.00 | 100.43 | 115,420 | +0.21(+0.21%) |
Jul 11, 2014 | 99.90 | 100.36 | 99.44 | 100.22 | 70,115 | +0.30(+0.30%) |
Jul 10, 2014 | 98.85 | 100.08 | 98.28 | 99.92 | 132,478 | +0.41(+0.41%) |
Jul 09, 2014 | 99.20 | 99.89 | 98.93 | 99.51 | 267,562 | +0.37(+0.37%) |
Jul 08, 2014 | 99.38 | 99.44 | 98.34 | 99.15 | 156,808 | -0.12(-0.12%) |
Jul 07, 2014 | 100.12 | 100.13 | 99.17 | 99.27 | 111,266 | -1.30(-1.30%) |
Jul 03, 2014 | 100.75 | 100.57 | 100.57 | 100.57 | 72,043 | -0.11(-0.11%) |
Jul 02, 2014 | 100.66 | 101.03 | 100.40 | 100.68 | 153,752 | -0.23(-0.23%) |
Jul 01, 2014 | 99.13 | 101.24 | 99.13 | 100.92 | 249,055 | +1.98(+2.00%) |
Jun 30, 2014 | 98.65 | 99.02 | 97.85 | 98.94 | 151,482 | +0.40(+0.41%) |
Jun 27, 2014 | 98.21 | 98.92 | 98.21 | 98.54 | 85,103 | -0.01(-0.01%) |
Jun 26, 2014 | 98.56 | 98.78 | 97.67 | 98.55 | 83,895 | -0.02(-0.02%) |
Jun 25, 2014 | 98.04 | 98.85 | 97.68 | 98.57 | 132,775 | +0.42(+0.43%) |
Jun 24, 2014 | 98.39 | 99.35 | 97.93 | 98.14 | 114,850 | -0.40(-0.41%) |
Jun 23, 2014 | 98.79 | 99.16 | 98.21 | 98.55 | 103,257 | -0.10(-0.10%) |
Jun 20, 2014 | 98.26 | 98.97 | 98.25 | 98.65 | 258,077 | +0.02(+0.02%) |
Jun 19, 2014 | 98.59 | 99.35 | 98.23 | 98.63 | 100,791 | -0.09(-0.09%) |
Jun 18, 2014 | 97.98 | 98.83 | 97.45 | 98.73 | 213,198 | +0.89(+0.91%) |
Jun 17, 2014 | 97.74 | 99.39 | 97.46 | 97.84 | 249,224 | +0.27(+0.28%) |
Jun 16, 2014 | 98.47 | 98.93 | 97.53 | 97.56 | 185,390 | -0.65(-0.66%) |
Jun 13, 2014 | 99.62 | 99.93 | 97.84 | 98.21 | 131,010 | -1.40(-1.40%) |
Jun 12, 2014 | 99.57 | 99.90 | 98.74 | 99.61 | 164,307 | -0.14(-0.14%) |
Jun 11, 2014 | 99.97 | 100.41 | 99.33 | 99.75 | 61,477 | -0.46(-0.46%) |
Jun 10, 2014 | 100.49 | 101.00 | 99.63 | 100.21 | 176,435 | -0.75(-0.74%) |
Jun 06, 2014 | 100.96 | 101.16 | 100.67 | 100.95 | 148,699 | +0.05(+0.05%) |
Jun 05, 2014 | 100.78 | 101.37 | 100.36 | 100.91 | 79,926 | +0.16(+0.16%) |
Jun 04, 2014 | 100.16 | 101.18 | 99.96 | 100.75 | 146,987 | +0.58(+0.58%) |
Jun 03, 2014 | 99.11 | 100.36 | 98.76 | 100.17 | 129,743 | +0.82(+0.82%) |
Jun 02, 2014 | 100.06 | 100.06 | 98.95 | 99.35 | 264,520 | -0.56(-0.56%) |
May 30, 2014 | 99.86 | 100.71 | 99.38 | 99.92 | 116,252 | -0.04(-0.04%) |
May 29, 2014 | 100.25 | 100.44 | 99.36 | 99.95 | 141,608 | +0.27(+0.27%) |
May 28, 2014 | 99.41 | 100.20 | 99.16 | 99.68 | 223,763 | +0.27(+0.27%) |
May 27, 2014 | 98.88 | 99.47 | 98.36 | 99.41 | 107,294 | +0.76(+0.77%) |
May 23, 2014 | 98.78 | 98.65 | 98.65 | 98.65 | 163,084 | -0.08(-0.09%) |
May 22, 2014 | 98.90 | 99.21 | 98.39 | 98.73 | 72,222 | -0.19(-0.19%) |
May 21, 2014 | 98.36 | 98.96 | 98.25 | 98.92 | 168,912 | +0.75(+0.76%) |
May 20, 2014 | 99.16 | 99.16 | 97.57 | 98.17 | 161,416 | -0.91(-0.92%) |
May 19, 2014 | 98.28 | 99.22 | 97.93 | 99.08 | 162,332 | +0.82(+0.84%) |
May 16, 2014 | 98.24 | 98.63 | 97.24 | 98.26 | 145,306 | +0.01(+0.01%) |
May 15, 2014 | 99.11 | 99.11 | 97.77 | 98.25 | 183,325 | -0.98(-0.99%) |
May 14, 2014 | 98.95 | 99.62 | 98.60 | 99.23 | 277,717 | -0.01(-0.01%) |
May 13, 2014 | 99.32 | 99.92 | 98.94 | 99.24 | 234,175 | -0.06(-0.06%) |
May 12, 2014 | 98.54 | 99.63 | 98.54 | 99.30 | 173,147 | +1.16(+1.18%) |
May 09, 2014 | 97.20 | 98.14 | 96.40 | 98.14 | 485,681 | +0.77(+0.79%) |
May 08, 2014 | 98.31 | 99.12 | 96.97 | 97.37 | 267,252 | -1.03(-1.04%) |
May 07, 2014 | 97.52 | 98.47 | 96.31 | 98.40 | 242,183 | +1.32(+1.36%) |
May 06, 2014 | 96.48 | 97.22 | 95.95 | 97.08 | 225,610 | +0.31(+0.32%) |
May 05, 2014 | 96.78 | 97.34 | 95.97 | 96.78 | 218,395 | -0.32(-0.33%) |
May 02, 2014 | 96.43 | 97.93 | 96.20 | 97.09 | 337,885 | +0.77(+0.80%) |