Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 96.41 | 96.92 | 95.88 | 96.47 | 18,526 | +0.42(+0.44%) |
Apr 29, 2015 | 97.66 | 97.75 | 95.66 | 96.05 | 41,574 | -1.95(-1.99%) |
Apr 28, 2015 | 98.31 | 98.34 | 96.82 | 98.00 | 27,373 | +0.73(+0.75%) |
Apr 27, 2015 | 97.32 | 97.83 | 97.15 | 97.27 | 60,105 | +2.73(+2.89%) |
Apr 24, 2015 | 94.44 | 94.80 | 93.50 | 94.54 | 19,875 | +0.63(+0.67%) |
Apr 23, 2015 | 93.27 | 94.10 | 92.74 | 93.91 | 42,054 | -0.61(-0.65%) |
Apr 22, 2015 | 94.49 | 94.52 | 93.37 | 94.52 | 44,823 | +0.85(+0.91%) |
Apr 21, 2015 | 94.37 | 94.50 | 93.63 | 93.67 | 17,830 | +1.05(+1.13%) |
Apr 20, 2015 | 92.86 | 93.39 | 92.48 | 92.62 | 43,686 | +0.83(+0.90%) |
Apr 17, 2015 | 92.37 | 92.52 | 90.95 | 91.79 | 39,441 | -1.79(-1.91%) |
Apr 16, 2015 | 93.88 | 93.88 | 92.97 | 93.58 | 21,828 | +0.20(+0.21%) |
Apr 15, 2015 | 93.31 | 93.72 | 92.36 | 93.38 | 38,811 | +0.63(+0.68%) |
Apr 14, 2015 | 92.83 | 92.85 | 92.50 | 92.75 | 41,651 | +0.08(+0.09%) |
Apr 13, 2015 | 93.85 | 93.88 | 92.51 | 92.67 | 51,577 | -1.61(-1.71%) |
Apr 10, 2015 | 94.33 | 94.33 | 93.71 | 94.28 | 33,084 | +0.95(+1.02%) |
Apr 09, 2015 | 92.90 | 93.49 | 92.69 | 93.33 | 66,645 | +0.38(+0.41%) |
Apr 08, 2015 | 93.50 | 93.52 | 92.37 | 92.95 | 44,941 | -1.26(-1.34%) |
Apr 07, 2015 | 94.26 | 94.82 | 94.11 | 94.21 | 39,965 | -2.37(-2.45%) |
Apr 06, 2015 | 97.14 | 97.40 | 96.00 | 96.58 | 50,459 | +1.17(+1.23%) |
Apr 02, 2015 | 95.41 | 95.41 | 95.41 | 0 | -1.88(-1.93%) | |
Apr 01, 2015 | 96.87 | 97.29 | 96.18 | 97.29 | 19,370 | +0.69(+0.71%) |
Mar 31, 2015 | 96.05 | 96.85 | 95.69 | 96.61 | 52,239 | -1.59(-1.62%) |
Mar 30, 2015 | 97.91 | 98.65 | 97.91 | 98.20 | 22,091 | +1.17(+1.21%) |
Mar 27, 2015 | 97.08 | 95.80 | 97.03 | 19,395 | +0.06(+0.06%) | |
Mar 26, 2015 | 94.61 | 97.00 | 94.24 | 96.97 | 38,164 | +1.17(+1.22%) |
Mar 25, 2015 | 96.63 | 96.94 | 95.75 | 95.80 | 39,595 | -0.52(-0.54%) |
Mar 24, 2015 | 96.26 | 97.15 | 96.09 | 96.32 | 73,125 | -0.55(-0.57%) |
Mar 23, 2015 | 97.68 | 97.81 | 96.57 | 96.87 | 94,930 | -2.32(-2.34%) |
Mar 20, 2015 | 99.04 | 99.52 | 98.44 | 99.19 | 41,366 | +3.15(+3.28%) |
Mar 19, 2015 | 96.06 | 96.50 | 95.55 | 96.04 | 49,472 | -0.88(-0.91%) |
Mar 18, 2015 | 95.39 | 97.54 | 95.23 | 96.92 | 40,615 | -0.80(-0.82%) |
Mar 17, 2015 | 98.95 | 99.19 | 97.05 | 97.72 | 42,938 | -2.58(-2.57%) |
Mar 16, 2015 | 100.39 | 101.65 | 99.91 | 100.30 | 85,784 | +2.14(+2.19%) |
Mar 13, 2015 | 97.05 | 98.30 | 96.67 | 98.15 | 89,582 | -0.37(-0.38%) |
Mar 12, 2015 | 97.90 | 98.66 | 97.90 | 98.52 | 31,849 | +1.36(+1.40%) |
Mar 11, 2015 | 95.85 | 97.42 | 95.85 | 97.16 | 51,647 | +1.98(+2.08%) |
Mar 10, 2015 | 95.39 | 97.72 | 94.87 | 95.18 | 41,485 | -2.74(-2.80%) |
Mar 09, 2015 | 97.38 | 98.04 | 97.37 | 97.92 | 23,890 | +0.82(+0.84%) |
Mar 06, 2015 | 97.77 | 98.43 | 97.05 | 97.10 | 40,009 | -1.06(-1.08%) |
Mar 05, 2015 | 98.08 | 98.50 | 97.84 | 98.16 | 34,293 | +0.41(+0.42%) |
Mar 04, 2015 | 97.75 | 96.32 | 97.75 | 46,963 | +1.67(+1.74%) | |
Mar 03, 2015 | 96.83 | 96.83 | 95.73 | 96.08 | 23,042 | -0.83(-0.86%) |
Mar 02, 2015 | 96.96 | 97.30 | 96.68 | 96.91 | 83,726 | +0.63(+0.65%) |
Feb 27, 2015 | 95.83 | 96.75 | 95.47 | 96.28 | 141,782 | +0.62(+0.64%) |
Feb 26, 2015 | 95.22 | 96.07 | 95.22 | 95.66 | 111,841 | -0.66(-0.68%) |
Feb 25, 2015 | 96.62 | 96.77 | 96.10 | 96.32 | 125,752 | +0.00(+0.00%) |
Feb 24, 2015 | 95.71 | 96.13 | 95.30 | 96.32 | 92,931 | +0.01(+0.02%) |
Feb 23, 2015 | 96.42 | 96.57 | 95.98 | 96.31 | 34,344 | -0.88(-0.90%) |
Feb 20, 2015 | 94.92 | 97.44 | 94.64 | 97.18 | 60,661 | +1.88(+1.97%) |
Feb 19, 2015 | 94.87 | 95.88 | 94.62 | 95.30 | 39,789 | -0.13(-0.14%) |
Feb 18, 2015 | 94.70 | 95.44 | 94.33 | 95.43 | 61,248 | +1.12(+1.19%) |
Feb 17, 2015 | 94.17 | 94.70 | 93.60 | 94.31 | 54,284 | -0.35(-0.37%) |
Feb 13, 2015 | 94.67 | 94.67 | 94.67 | 0 | -0.46(-0.49%) | |
Feb 12, 2015 | 94.33 | 95.13 | 94.31 | 95.13 | 81,955 | +1.66(+1.78%) |
Feb 11, 2015 | 93.24 | 93.68 | 92.47 | 93.47 | 23,373 | -0.11(-0.12%) |
Feb 10, 2015 | 92.79 | 93.69 | 92.21 | 93.58 | 40,167 | +2.58(+2.84%) |
Feb 09, 2015 | 91.00 | 91.62 | 90.48 | 91.00 | 69,650 | -1.62(-1.75%) |
Feb 06, 2015 | 93.58 | 93.75 | 92.49 | 92.62 | 35,509 | -2.63(-2.76%) |
Feb 05, 2015 | 94.73 | 95.27 | 93.74 | 95.25 | 46,391 | +1.50(+1.60%) |
Feb 04, 2015 | 93.30 | 94.89 | 93.14 | 93.75 | 53,761 | -1.10(-1.16%) |
Feb 03, 2015 | 93.99 | 94.87 | 93.68 | 94.85 | 102,035 | +2.68(+2.91%) |
Feb 02, 2015 | 91.23 | 92.46 | 90.91 | 92.17 | 165,622 | +2.06(+2.29%) |
Jan 30, 2015 | 90.52 | 91.23 | 90.04 | 90.11 | 117,462 | -1.29(-1.41%) |
Jan 29, 2015 | 90.25 | 91.68 | 90.23 | 91.40 | 56,290 | +2.40(+2.70%) |
Jan 28, 2015 | 90.20 | 90.95 | 88.88 | 89.00 | 45,222 | -0.85(-0.95%) |
Jan 27, 2015 | 89.91 | 90.30 | 89.15 | 89.85 | 49,052 | -1.66(-1.81%) |
Jan 26, 2015 | 90.96 | 91.82 | 90.60 | 91.50 | 68,732 | +2.27(+2.55%) |
Jan 23, 2015 | 89.19 | 90.03 | 88.97 | 89.23 | 79,278 | +0.95(+1.08%) |
Jan 22, 2015 | 86.90 | 88.70 | 86.68 | 88.28 | 62,702 | +1.40(+1.61%) |
Jan 21, 2015 | 86.11 | 87.30 | 86.01 | 86.88 | 44,050 | +0.08(+0.09%) |
Jan 20, 2015 | 86.46 | 86.81 | 86.00 | 86.80 | 49,448 | +0.05(+0.06%) |
Jan 16, 2015 | 86.75 | 86.75 | 86.75 | 0 | +2.75(+3.27%) | |
Jan 15, 2015 | 84.96 | 85.22 | 83.92 | 84.00 | 84,957 | -0.53(-0.63%) |
Jan 14, 2015 | 84.48 | 85.06 | 80.53 | 84.53 | 53,467 | +0.10(+0.12%) |
Jan 13, 2015 | 84.43 | 0 | +0.70(+0.84%) | |||
Jan 12, 2015 | 83.86 | 84.00 | 82.53 | 83.73 | 31,606 | +1.00(+1.21%) |
Jan 09, 2015 | 83.41 | 83.69 | 81.69 | 82.73 | 63,766 | +0.13(+0.16%) |
Jan 08, 2015 | 81.11 | 82.77 | 81.09 | 82.60 | 43,125 | +2.21(+2.75%) |
Jan 07, 2015 | 80.15 | 80.61 | 78.93 | 80.39 | 37,251 | +0.96(+1.21%) |
Jan 06, 2015 | 80.21 | 81.06 | 79.35 | 79.43 | 26,345 | +0.28(+0.35%) |
Jan 05, 2015 | 80.28 | 80.37 | 78.69 | 79.15 | 44,651 | -3.73(-4.50%) |
Jan 02, 2015 | 82.80 | 83.11 | 82.17 | 82.88 | 25,072 | +0.48(+0.58%) |
Dec 31, 2014 | 82.40 | 82.40 | 82.40 | 0 | -1.11(-1.33%) | |
Dec 30, 2014 | 84.49 | 84.49 | 83.32 | 83.51 | 31,845 | -1.36(-1.60%) |
Dec 29, 2014 | 84.45 | 85.42 | 84.45 | 84.87 | 41,628 | -0.73(-0.85%) |
Dec 26, 2014 | 85.33 | 85.91 | 85.20 | 85.60 | 25,692 | +0.10(+0.12%) |
Dec 24, 2014 | 85.50 | 85.50 | 85.50 | 0 | +0.29(+0.34%) | |
Dec 23, 2014 | 84.95 | 85.33 | 84.66 | 85.21 | 38,871 | -0.32(-0.37%) |
Dec 22, 2014 | 85.10 | 85.53 | 84.69 | 85.53 | 48,836 | +0.81(+0.96%) |
Dec 19, 2014 | 84.27 | 85.40 | 83.84 | 84.72 | 47,747 | -0.29(-0.34%) |
Dec 18, 2014 | 84.32 | 85.04 | 83.91 | 85.01 | 42,846 | +1.00(+1.18%) |
Dec 17, 2014 | 82.97 | 84.68 | 82.71 | 84.02 | 36,910 | +1.31(+1.58%) |
Dec 16, 2014 | 83.88 | 82.71 | 51,615 | +1.96(+2.43%) | ||
Dec 15, 2014 | 83.34 | 83.63 | 80.28 | 80.75 | 43,365 | -1.88(-2.28%) |
Dec 12, 2014 | 83.77 | 84.32 | 82.49 | 82.63 | 41,383 | -1.84(-2.18%) |
Dec 11, 2014 | 84.57 | 84.93 | 84.01 | 84.47 | 46,630 | +0.37(+0.44%) |
Dec 10, 2014 | 84.76 | 84.85 | 84.07 | 84.10 | 123,357 | -0.66(-0.78%) |
Dec 09, 2014 | 84.41 | 85.30 | 84.22 | 84.76 | 93,039 | -0.14(-0.16%) |
Dec 08, 2014 | 85.24 | 85.45 | 84.55 | 84.90 | 37,680 | -0.89(-1.04%) |
Dec 05, 2014 | 85.46 | 86.07 | 85.36 | 85.79 | 43,140 | +1.66(+1.97%) |
Dec 04, 2014 | 84.43 | 84.84 | 83.72 | 84.13 | 28,669 | -0.07(-0.08%) |
Dec 03, 2014 | 84.09 | 84.26 | 83.68 | 84.20 | 40,758 | +0.10(+0.12%) |
Dec 02, 2014 | 84.42 | 84.42 | 83.67 | 84.10 | 43,020 | -0.75(-0.88%) |
Dec 01, 2014 | 84.21 | 85.00 | 82.64 | 84.85 | 40,570 | +0.95(+1.13%) |
Nov 28, 2014 | 84.25 | 84.42 | 83.90 | 83.90 | 16,193 | +0.54(+0.65%) |
Nov 26, 2014 | 83.36 | 83.36 | 83.36 | 0 | +0.69(+0.83%) | |
Nov 25, 2014 | 82.27 | 82.70 | 82.05 | 82.67 | 67,759 | +1.22(+1.50%) |
Nov 24, 2014 | 81.48 | 81.78 | 81.08 | 81.45 | 33,171 | +1.73(+2.17%) |
Nov 21, 2014 | 79.66 | 80.06 | 79.39 | 79.72 | 41,932 | +0.74(+0.94%) |
Nov 20, 2014 | 78.17 | 79.03 | 78.17 | 78.98 | 39,707 | +0.08(+0.10%) |
Nov 19, 2014 | 78.85 | 79.14 | 78.26 | 78.90 | 44,428 | +0.16(+0.20%) |
Nov 18, 2014 | 78.04 | 78.80 | 78.04 | 78.74 | 41,836 | +2.10(+2.74%) |
Nov 17, 2014 | 76.65 | 76.57 | 76.64 | 23,225 | +0.07(+0.09%) | |
Nov 14, 2014 | 75.84 | 76.67 | 75.80 | 76.57 | 23,420 | +0.10(+0.13%) |
Nov 13, 2014 | 75.96 | 76.66 | 75.94 | 76.47 | 28,247 | +0.17(+0.22%) |
Nov 12, 2014 | 76.14 | 76.45 | 75.88 | 76.30 | 82,129 | -1.69(-2.17%) |
Nov 11, 2014 | 77.11 | 78.02 | 76.92 | 77.99 | 40,395 | +0.06(+0.08%) |
Nov 10, 2014 | 77.76 | 78.30 | 77.63 | 77.93 | 28,481 | +0.73(+0.95%) |
Nov 07, 2014 | 77.60 | 77.65 | 76.96 | 77.20 | 28,849 | -1.03(-1.32%) |
Nov 06, 2014 | 78.43 | 78.98 | 77.58 | 78.23 | 51,500 | +0.24(+0.31%) |
Nov 05, 2014 | 78.21 | 78.48 | 77.56 | 77.99 | 51,405 | +0.75(+0.97%) |
Nov 04, 2014 | 77.14 | 77.32 | 76.69 | 77.24 | 31,203 | -0.01(-0.01%) |
Nov 03, 2014 | 77.51 | 77.71 | 76.85 | 77.25 | 69,449 | -0.72(-0.92%) |
Oct 31, 2014 | 77.72 | 78.01 | 77.55 | 77.97 | 57,344 | +1.30(+1.69%) |
Oct 30, 2014 | 75.60 | 77.11 | 75.30 | 76.67 | 31,291 | -0.14(-0.19%) |
Oct 29, 2014 | 77.98 | 78.13 | 76.14 | 76.82 | 52,843 | -0.81(-1.04%) |
Oct 28, 2014 | 76.41 | 77.64 | 76.37 | 77.63 | 31,468 | +2.07(+2.74%) |
Oct 27, 2014 | 74.84 | 76.32 | 76.32 | 75.56 | 28,164 | -0.76(-1.00%) |
Oct 24, 2014 | 76.50 | 76.75 | 76.00 | 76.32 | 47,590 | -0.08(-0.10%) |
Oct 23, 2014 | 75.50 | 76.79 | 75.28 | 76.40 | 36,345 | +1.60(+2.14%) |
Oct 22, 2014 | 76.16 | 76.16 | 74.62 | 74.80 | 41,068 | -1.27(-1.67%) |
Oct 21, 2014 | 75.48 | 76.27 | 75.33 | 76.07 | 32,097 | +0.85(+1.13%) |
Oct 20, 2014 | 74.62 | 75.22 | 74.47 | 75.22 | 37,899 | -0.28(-0.37%) |
Oct 17, 2014 | 75.47 | 76.11 | 74.92 | 75.50 | 30,814 | +1.16(+1.56%) |
Oct 16, 2014 | 73.04 | 74.94 | 72.90 | 74.34 | 68,016 | +0.51(+0.68%) |
Oct 15, 2014 | 73.47 | 73.88 | 71.70 | 73.83 | 82,294 | -0.40(-0.53%) |
Oct 14, 2014 | 74.79 | 75.05 | 73.79 | 74.23 | 51,497 | +2.84(+3.98%) |
Oct 13, 2014 | 71.87 | 72.41 | 71.20 | 71.39 | 43,540 | +0.81(+1.15%) |
Oct 10, 2014 | 71.40 | 71.70 | 70.21 | 70.58 | 52,751 | -1.55(-2.14%) |
Oct 09, 2014 | 74.28 | 74.28 | 72.00 | 72.12 | 100,820 | -2.67(-3.58%) |
Oct 08, 2014 | 73.10 | 74.97 | 72.79 | 74.80 | 55,346 | +1.58(+2.16%) |
Oct 07, 2014 | 74.12 | 74.55 | 73.21 | 73.22 | 50,076 | -1.03(-1.39%) |
Oct 06, 2014 | 74.97 | 75.19 | 73.60 | 74.25 | 78,908 | -0.58(-0.77%) |
Oct 03, 2014 | 74.67 | 74.85 | 74.42 | 74.83 | 58,074 | -0.37(-0.49%) |
Oct 02, 2014 | 76.42 | 76.42 | 74.55 | 75.20 | 62,547 | -0.49(-0.65%) |
Oct 01, 2014 | 75.99 | 76.30 | 75.50 | 75.69 | 66,796 | -0.61(-0.80%) |
Sep 30, 2014 | 76.15 | 76.80 | 75.71 | 76.30 | 76,579 | -0.30(-0.39%) |
Sep 29, 2014 | 76.80 | 77.10 | 76.46 | 76.59 | 83,140 | -1.12(-1.45%) |
Sep 26, 2014 | 77.91 | 78.10 | 77.37 | 77.72 | 53,839 | +0.33(+0.43%) |
Sep 25, 2014 | 78.64 | 78.64 | 77.10 | 77.39 | 69,482 | -1.53(-1.93%) |
Sep 24, 2014 | 78.13 | 78.98 | 77.77 | 78.92 | 41,197 | +0.31(+0.39%) |
Sep 23, 2014 | 78.53 | 79.17 | 78.24 | 78.61 | 62,351 | -1.67(-2.08%) |
Sep 22, 2014 | 80.80 | 80.87 | 80.03 | 80.28 | 45,601 | -1.22(-1.50%) |
Sep 19, 2014 | 82.06 | 82.30 | 81.50 | 81.50 | 25,554 | -0.67(-0.82%) |
Sep 18, 2014 | 82.14 | 82.50 | 82.11 | 82.17 | 54,026 | +0.56(+0.69%) |
Sep 17, 2014 | 82.35 | 82.50 | 81.61 | 81.61 | 25,780 | -0.73(-0.89%) |
Sep 16, 2014 | 80.98 | 82.40 | 80.98 | 82.34 | 31,899 | +0.84(+1.02%) |
Sep 15, 2014 | 81.66 | 81.93 | 81.40 | 81.50 | 31,480 | +0.27(+0.33%) |
Sep 12, 2014 | 81.19 | 81.50 | 80.58 | 81.24 | 22,071 | -0.39(-0.47%) |
Sep 11, 2014 | 81.28 | 81.81 | 81.16 | 81.62 | 37,720 | -0.95(-1.15%) |
Sep 10, 2014 | 81.44 | 82.64 | 81.44 | 82.58 | 22,339 | -0.38(-0.46%) |
Sep 09, 2014 | 83.28 | 83.41 | 82.78 | 82.96 | 25,285 | -0.80(-0.96%) |
Sep 08, 2014 | 83.89 | 84.27 | 83.35 | 83.76 | 35,296 | -1.19(-1.40%) |
Sep 05, 2014 | 85.20 | 85.23 | 84.34 | 84.95 | 43,216 | +1.94(+2.34%) |
Sep 04, 2014 | 82.86 | 83.60 | 82.78 | 83.01 | 51,537 | +0.33(+0.40%) |
Sep 03, 2014 | 82.90 | 83.09 | 82.40 | 82.68 | 49,732 | +1.66(+2.05%) |
Sep 02, 2014 | 81.26 | 81.57 | 80.74 | 81.02 | 34,713 | -0.60(-0.74%) |
Aug 29, 2014 | 81.62 | 81.62 | 81.62 | 0 | -0.35(-0.43%) | |
Aug 28, 2014 | 81.52 | 82.05 | 81.25 | 81.97 | 26,028 | -1.28(-1.54%) |
Aug 27, 2014 | 83.10 | 83.40 | 82.75 | 83.25 | 25,276 | -0.20(-0.24%) |
Aug 26, 2014 | 83.34 | 83.67 | 83.24 | 83.45 | 30,735 | +0.59(+0.71%) |
Aug 25, 2014 | 82.56 | 83.14 | 82.34 | 82.86 | 41,277 | +1.14(+1.40%) |
Aug 22, 2014 | 82.08 | 82.18 | 81.15 | 81.72 | 26,454 | -0.93(-1.13%) |
Aug 21, 2014 | 82.01 | 82.90 | 82.01 | 82.65 | 54,186 | +1.09(+1.34%) |
Aug 20, 2014 | 80.91 | 81.82 | 80.85 | 81.56 | 21,582 | -0.64(-0.78%) |
Aug 19, 2014 | 82.38 | 82.38 | 81.96 | 82.20 | 19,257 | +0.63(+0.77%) |
Aug 18, 2014 | 81.47 | 81.79 | 81.31 | 81.57 | 44,069 | +1.23(+1.53%) |
Aug 15, 2014 | 82.14 | 82.40 | 79.50 | 80.34 | 85,167 | -1.50(-1.83%) |
Aug 14, 2014 | 82.11 | 82.41 | 81.65 | 81.84 | 71,346 | +0.65(+0.80%) |
Aug 13, 2014 | 80.94 | 81.31 | 80.80 | 81.19 | 22,544 | +0.95(+1.18%) |
Aug 12, 2014 | 80.46 | 80.46 | 79.79 | 80.24 | 36,534 | -1.08(-1.33%) |
Aug 11, 2014 | 81.02 | 81.68 | 81.02 | 81.32 | 48,758 | +0.77(+0.96%) |
Aug 08, 2014 | 79.30 | 80.10 | 78.95 | 80.55 | 67,139 | +2.01(+2.56%) |
Aug 07, 2014 | 80.27 | 80.51 | 78.12 | 78.54 | 87,239 | -1.15(-1.44%) |
Aug 06, 2014 | 78.42 | 80.11 | 78.42 | 79.69 | 43,860 | -0.31(-0.39%) |
Aug 05, 2014 | 80.89 | 80.97 | 79.73 | 80.00 | 56,778 | -2.83(-3.42%) |
Aug 04, 2014 | 82.89 | 83.00 | 81.88 | 82.83 | 62,886 | +1.33(+1.64%) |
Aug 01, 2014 | 82.14 | 82.56 | 80.97 | 81.50 | 40,218 | -0.73(-0.89%) |
Jul 31, 2014 | 83.33 | 83.35 | 82.11 | 82.23 | 43,777 | -2.49(-2.94%) |
Jul 30, 2014 | 85.21 | 85.45 | 84.15 | 84.72 | 66,790 | -0.80(-0.94%) |
Jul 29, 2014 | 85.44 | 86.02 | 85.42 | 85.52 | 44,307 | +0.44(+0.52%) |
Jul 28, 2014 | 85.28 | 85.49 | 84.86 | 85.08 | 45,905 | -2.62(-2.99%) |
Jul 25, 2014 | 88.72 | 88.72 | 87.35 | 87.70 | 28,533 | -1.69(-1.89%) |
Jul 24, 2014 | 89.38 | 89.55 | 88.82 | 89.39 | 14,305 | +0.90(+1.02%) |
Jul 23, 2014 | 89.02 | 89.02 | 87.81 | 88.49 | 23,803 | -0.53(-0.60%) |
Jul 22, 2014 | 88.63 | 89.25 | 88.63 | 89.02 | 27,284 | +1.05(+1.19%) |
Jul 21, 2014 | 87.77 | 87.97 | 87.50 | 87.97 | 28,052 | -0.94(-1.06%) |
Jul 18, 2014 | 87.97 | 88.94 | 87.72 | 88.91 | 49,128 | -0.50(-0.56%) |
Jul 17, 2014 | 90.76 | 90.99 | 89.08 | 89.41 | 36,154 | -2.47(-2.69%) |
Jul 16, 2014 | 91.34 | 91.95 | 91.09 | 91.88 | 15,171 | +0.18(+0.20%) |
Jul 15, 2014 | 92.44 | 92.44 | 91.16 | 91.70 | 17,800 | -0.31(-0.34%) |
Jul 14, 2014 | 91.74 | 92.19 | 91.56 | 92.01 | 23,084 | +1.23(+1.35%) |
Jul 11, 2014 | 90.94 | 90.94 | 90.39 | 90.78 | 27,904 | -0.61(-0.66%) |
Jul 10, 2014 | 90.89 | 91.85 | 90.80 | 91.39 | 33,566 | -1.58(-1.70%) |
Jul 09, 2014 | 92.85 | 93.13 | 92.54 | 92.97 | 52,014 | +0.11(+0.12%) |
Jul 08, 2014 | 93.47 | 93.62 | 92.50 | 92.86 | 46,938 | -1.38(-1.46%) |
Jul 07, 2014 | 95.00 | 95.23 | 94.08 | 94.24 | 40,444 | -1.48(-1.55%) |
Jul 03, 2014 | 95.72 | 95.72 | 95.72 | 0 | +0.59(+0.63%) | |
Jul 02, 2014 | 95.18 | 95.35 | 94.92 | 95.12 | 39,864 | +0.44(+0.46%) |
Jul 01, 2014 | 94.09 | 95.00 | 93.70 | 94.69 | 49,501 | +1.32(+1.41%) |
Jun 30, 2014 | 93.11 | 93.75 | 92.92 | 93.37 | 53,712 | +0.09(+0.10%) |
Jun 27, 2014 | 93.00 | 93.30 | 92.93 | 93.28 | 45,920 | +0.31(+0.33%) |
Jun 26, 2014 | 93.04 | 93.06 | 91.91 | 92.97 | 42,214 | -0.97(-1.03%) |
Jun 25, 2014 | 93.67 | 93.95 | 93.32 | 93.94 | 65,107 | +0.42(+0.45%) |
Jun 24, 2014 | 94.21 | 94.21 | 93.24 | 93.52 | 43,542 | -0.06(-0.06%) |
Jun 23, 2014 | 94.88 | 94.88 | 93.50 | 93.58 | 43,205 | -1.69(-1.77%) |
Jun 20, 2014 | 96.07 | 96.07 | 95.04 | 95.27 | 46,200 | -0.18(-0.19%) |
Jun 19, 2014 | 96.03 | 96.03 | 95.23 | 95.45 | 29,346 | +0.20(+0.21%) |
Jun 18, 2014 | 94.40 | 95.49 | 94.38 | 95.25 | 62,512 | +0.69(+0.73%) |
Jun 17, 2014 | 93.80 | 94.57 | 93.80 | 94.56 | 23,891 | +0.63(+0.67%) |
Jun 16, 2014 | 93.74 | 94.12 | 93.72 | 93.93 | 22,160 | +0.63(+0.68%) |
Jun 13, 2014 | 93.35 | 93.61 | 92.91 | 93.30 | 32,864 | -0.36(-0.38%) |
Jun 12, 2014 | 94.14 | 94.41 | 93.59 | 93.66 | 23,571 | -0.34(-0.36%) |
Jun 11, 2014 | 94.17 | 94.51 | 94.00 | 94.00 | 26,122 | -1.00(-1.05%) |
Jun 10, 2014 | 94.90 | 95.20 | 94.65 | 95.00 | 26,516 | -0.75(-0.78%) |
Jun 06, 2014 | 95.94 | 96.19 | 95.48 | 95.75 | 23,207 | -0.27(-0.29%) |
Jun 05, 2014 | 95.20 | 96.22 | 94.82 | 96.02 | 48,991 | +1.78(+1.89%) |
Jun 04, 2014 | 93.84 | 94.53 | 93.84 | 94.24 | 14,576 | -0.76(-0.80%) |
Jun 03, 2014 | 94.64 | 95.16 | 94.64 | 95.00 | 23,955 | +0.56(+0.59%) |
Jun 02, 2014 | 94.77 | 94.77 | 93.86 | 94.44 | 18,338 | -0.71(-0.75%) |
May 30, 2014 | 95.15 | 95.41 | 95.01 | 95.15 | 23,337 | +0.26(+0.27%) |
May 29, 2014 | 94.62 | 94.90 | 94.40 | 94.89 | 32,617 | +0.96(+1.02%) |
May 28, 2014 | 94.39 | 94.50 | 93.58 | 93.93 | 36,286 | -0.64(-0.68%) |
May 27, 2014 | 94.45 | 94.82 | 94.34 | 94.57 | 54,505 | +1.88(+2.03%) |
May 23, 2014 | 92.69 | 92.69 | 92.69 | 0 | +0.40(+0.43%) | |
May 22, 2014 | 91.92 | 92.35 | 91.73 | 92.29 | 16,269 | +0.47(+0.52%) |
May 21, 2014 | 91.11 | 91.88 | 91.11 | 91.82 | 19,109 | +0.93(+1.02%) |
May 20, 2014 | 91.42 | 91.42 | 90.31 | 90.89 | 44,975 | +0.32(+0.35%) |
May 19, 2014 | 90.18 | 90.74 | 90.11 | 90.57 | 18,127 | +1.17(+1.31%) |
May 16, 2014 | 89.46 | 89.59 | 88.94 | 89.40 | 14,875 | -1.23(-1.36%) |
May 15, 2014 | 91.17 | 91.17 | 89.79 | 90.63 | 14,004 | -0.62(-0.68%) |
May 14, 2014 | 91.57 | 91.92 | 91.25 | 91.25 | 24,146 | +0.27(+0.30%) |
May 13, 2014 | 90.88 | 91.26 | 90.86 | 90.98 | 23,734 | +0.84(+0.93%) |
May 12, 2014 | 89.75 | 90.20 | 89.70 | 90.14 | 28,000 | +1.04(+1.17%) |
May 09, 2014 | 89.27 | 89.27 | 88.26 | 89.10 | 50,588 | -0.57(-0.64%) |
May 08, 2014 | 89.94 | 90.37 | 89.50 | 89.67 | 13,997 | -0.93(-1.03%) |
May 07, 2014 | 90.34 | 90.76 | 89.79 | 90.60 | 16,250 | +0.30(+0.34%) |
May 06, 2014 | 90.42 | 90.84 | 90.06 | 90.30 | 18,842 | -1.16(-1.27%) |
May 05, 2014 | 90.67 | 91.68 | 90.20 | 91.46 | 17,490 | -0.48(-0.52%) |
May 02, 2014 | 92.09 | 92.77 | 91.66 | 91.94 | 19,414 | -0.75(-0.81%) |