Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.39 | 95.54 | 94.19 | 94.85 | 2,590,187 | -0.26(-0.27%) |
Apr 29, 2015 | 94.06 | 95.18 | 93.96 | 95.11 | 2,047,792 | +0.60(+0.64%) |
Apr 28, 2015 | 94.41 | 94.76 | 93.59 | 94.51 | 2,285,887 | -0.04(-0.04%) |
Apr 27, 2015 | 95.67 | 95.88 | 94.35 | 94.55 | 2,534,059 | -1.05(-1.10%) |
Apr 24, 2015 | 96.70 | 97.10 | 95.26 | 95.60 | 2,020,019 | -1.10(-1.14%) |
Apr 23, 2015 | 96.79 | 97.12 | 96.48 | 96.70 | 999,151 | -0.22(-0.23%) |
Apr 22, 2015 | 97.25 | 97.78 | 96.54 | 96.93 | 1,018,548 | -0.28(-0.29%) |
Apr 21, 2015 | 97.70 | 97.73 | 96.57 | 97.20 | 1,379,699 | -0.27(-0.28%) |
Apr 20, 2015 | 97.63 | 98.01 | 96.53 | 97.47 | 2,232,936 | +0.46(+0.47%) |
Apr 17, 2015 | 96.38 | 97.61 | 96.05 | 97.02 | 2,584,065 | -0.06(-0.06%) |
Apr 16, 2015 | 99.76 | 99.80 | 97.00 | 97.07 | 2,911,050 | -0.22(-0.23%) |
Apr 15, 2015 | 97.93 | 98.08 | 96.98 | 97.30 | 2,160,453 | -0.30(-0.30%) |
Apr 14, 2015 | 98.21 | 98.35 | 97.15 | 97.59 | 1,496,388 | -0.70(-0.71%) |
Apr 13, 2015 | 98.19 | 98.79 | 97.79 | 98.29 | 1,570,270 | +0.04(+0.04%) |
Apr 10, 2015 | 98.04 | 98.42 | 97.20 | 98.25 | 1,645,201 | +0.50(+0.51%) |
Apr 09, 2015 | 96.91 | 97.83 | 96.50 | 97.76 | 1,375,109 | +0.95(+0.98%) |
Apr 08, 2015 | 96.03 | 97.04 | 96.03 | 96.81 | 1,892,455 | +0.53(+0.55%) |
Apr 07, 2015 | 95.91 | 96.90 | 95.64 | 96.28 | 1,386,781 | +0.29(+0.30%) |
Apr 06, 2015 | 95.32 | 96.31 | 95.04 | 95.99 | 1,285,320 | +0.27(+0.29%) |
Apr 02, 2015 | 95.65 | 95.72 | 95.72 | 95.72 | 3,319,207 | -0.38(-0.39%) |
Apr 01, 2015 | 96.48 | 96.74 | 95.19 | 96.09 | 1,896,328 | -0.46(-0.48%) |
Mar 31, 2015 | 95.44 | 96.93 | 95.11 | 96.56 | 2,146,833 | +0.45(+0.47%) |
Mar 30, 2015 | 96.03 | 96.78 | 95.53 | 96.11 | 1,479,161 | +0.66(+0.69%) |
Mar 27, 2015 | 95.05 | 95.90 | 94.58 | 95.45 | 1,428,121 | +0.71(+0.75%) |
Mar 26, 2015 | 94.44 | 95.26 | 94.21 | 94.74 | 1,314,235 | -0.50(-0.52%) |
Mar 25, 2015 | 96.66 | 97.19 | 95.16 | 95.24 | 1,526,209 | -1.30(-1.34%) |
Mar 24, 2015 | 96.92 | 97.55 | 96.54 | 96.54 | 1,372,059 | -0.40(-0.42%) |
Mar 23, 2015 | 97.92 | 98.39 | 96.93 | 96.94 | 1,506,798 | -1.13(-1.15%) |
Mar 20, 2015 | 97.33 | 98.57 | 96.66 | 98.06 | 1,816,204 | +1.24(+1.28%) |
Mar 19, 2015 | 97.68 | 98.03 | 96.69 | 96.83 | 1,188,505 | -1.49(-1.51%) |
Mar 18, 2015 | 96.72 | 99.39 | 95.47 | 98.31 | 2,464,510 | +1.02(+1.05%) |
Mar 17, 2015 | 97.81 | 98.27 | 96.81 | 97.29 | 1,303,612 | -1.21(-1.23%) |
Mar 16, 2015 | 97.93 | 98.57 | 97.62 | 98.50 | 1,274,458 | +0.93(+0.95%) |
Mar 13, 2015 | 97.91 | 98.25 | 96.90 | 97.57 | 1,379,954 | -0.77(-0.78%) |
Mar 12, 2015 | 96.49 | 98.39 | 96.37 | 98.34 | 1,151,942 | +1.94(+2.01%) |
Mar 11, 2015 | 97.53 | 97.67 | 96.33 | 96.40 | 1,861,930 | -1.07(-1.09%) |
Mar 10, 2015 | 98.44 | 98.52 | 97.45 | 97.47 | 1,876,585 | -1.98(-1.99%) |
Mar 09, 2015 | 99.51 | 100.06 | 99.12 | 99.45 | 1,656,870 | +0.14(+0.14%) |
Mar 06, 2015 | 99.91 | 100.51 | 99.17 | 99.31 | 1,273,090 | -1.49(-1.48%) |
Mar 05, 2015 | 100.96 | 101.15 | 100.23 | 100.80 | 1,137,899 | +0.05(+0.05%) |
Mar 04, 2015 | 99.80 | 101.85 | 100.41 | 100.75 | 1,970,291 | +0.34(+0.34%) |
Mar 03, 2015 | 101.42 | 101.42 | 100.11 | 100.41 | 1,445,343 | -1.35(-1.33%) |
Mar 02, 2015 | 100.77 | 101.78 | 100.85 | 101.76 | 1,699,006 | +0.99(+0.99%) |
Feb 27, 2015 | 100.98 | 101.45 | 100.22 | 100.77 | 1,628,985 | -0.20(-0.19%) |
Feb 26, 2015 | 100.71 | 101.38 | 100.46 | 100.97 | 1,130,184 | +0.07(+0.07%) |
Feb 25, 2015 | 101.03 | 101.64 | 100.68 | 100.89 | 1,268,509 | -0.47(-0.46%) |
Feb 24, 2015 | 101.40 | 101.55 | 100.83 | 101.36 | 1,161,746 | +0.12(+0.12%) |
Feb 23, 2015 | 100.70 | 101.51 | 100.53 | 101.25 | 1,573,907 | -0.06(-0.06%) |
Feb 20, 2015 | 100.45 | 101.55 | 99.37 | 101.31 | 1,573,570 | +0.49(+0.48%) |
Feb 19, 2015 | 100.38 | 101.52 | 100.19 | 100.82 | 1,109,005 | -0.32(-0.31%) |
Feb 18, 2015 | 100.31 | 101.20 | 99.85 | 101.14 | 1,336,127 | +0.45(+0.45%) |
Feb 17, 2015 | 100.02 | 101.17 | 99.69 | 100.68 | 2,036,959 | -0.39(-0.39%) |
Feb 13, 2015 | 99.76 | 101.08 | 101.08 | 101.08 | 2,930,910 | +1.60(+1.61%) |
Feb 12, 2015 | 98.30 | 99.72 | 97.81 | 99.48 | 1,904,735 | +2.05(+2.11%) |
Feb 11, 2015 | 97.30 | 97.84 | 96.87 | 97.43 | 909,036 | -0.01(-0.01%) |
Feb 10, 2015 | 97.84 | 97.95 | 96.44 | 97.44 | 1,177,152 | +0.61(+0.63%) |
Feb 09, 2015 | 98.34 | 98.55 | 96.56 | 96.83 | 2,039,994 | -1.72(-1.75%) |
Feb 06, 2015 | 98.26 | 99.04 | 97.81 | 98.55 | 1,342,238 | +0.21(+0.21%) |
Feb 05, 2015 | 97.74 | 98.71 | 97.26 | 98.34 | 1,584,392 | +1.25(+1.28%) |
Feb 04, 2015 | 96.74 | 97.73 | 96.06 | 97.10 | 1,288,246 | +0.23(+0.24%) |
Feb 03, 2015 | 96.66 | 97.23 | 95.56 | 96.86 | 1,555,453 | +1.35(+1.42%) |
Feb 02, 2015 | 94.45 | 95.73 | 93.87 | 95.51 | 1,861,765 | +0.36(+0.38%) |
Jan 30, 2015 | 95.09 | 96.50 | 95.09 | 95.15 | 3,172,152 | -1.21(-1.25%) |
Jan 29, 2015 | 94.77 | 96.51 | 94.05 | 96.36 | 1,790,687 | +1.69(+1.79%) |
Jan 28, 2015 | 96.53 | 97.21 | 94.45 | 94.66 | 1,652,752 | -1.80(-1.87%) |
Jan 27, 2015 | 96.48 | 97.34 | 95.74 | 96.46 | 1,459,896 | -0.79(-0.82%) |
Jan 26, 2015 | 96.95 | 97.40 | 96.14 | 97.26 | 1,174,186 | +0.00(+0.00%) |
Jan 23, 2015 | 98.61 | 98.61 | 97.23 | 97.25 | 1,116,057 | -1.51(-1.53%) |
Jan 22, 2015 | 97.64 | 99.02 | 96.61 | 98.76 | 1,381,617 | +1.42(+1.46%) |
Jan 21, 2015 | 97.11 | 98.02 | 96.57 | 97.35 | 1,720,656 | -0.06(-0.06%) |
Jan 20, 2015 | 98.65 | 99.04 | 96.55 | 97.40 | 2,438,446 | -0.95(-0.96%) |
Jan 16, 2015 | 96.51 | 98.57 | 96.08 | 98.35 | 2,209,346 | +1.78(+1.85%) |
Jan 15, 2015 | 96.89 | 99.89 | 95.95 | 96.56 | 3,637,341 | -0.33(-0.34%) |
Jan 14, 2015 | 95.76 | 96.92 | 95.00 | 96.89 | 2,993,363 | -0.01(-0.01%) |
Jan 13, 2015 | 97.08 | 98.29 | 95.83 | 96.90 | 1,940,043 | +0.32(+0.33%) |
Jan 12, 2015 | 96.91 | 97.35 | 95.98 | 96.59 | 1,694,589 | -0.31(-0.32%) |
Jan 09, 2015 | 98.28 | 98.52 | 96.37 | 96.89 | 1,874,182 | -1.24(-1.27%) |
Jan 08, 2015 | 96.58 | 98.48 | 96.02 | 98.14 | 2,431,343 | +2.54(+2.66%) |
Jan 07, 2015 | 95.19 | 95.92 | 94.51 | 95.59 | 2,771,712 | +0.42(+0.44%) |
Jan 06, 2015 | 95.93 | 96.18 | 93.84 | 95.17 | 2,003,520 | -0.23(-0.25%) |
Jan 05, 2015 | 96.93 | 97.23 | 95.02 | 95.40 | 2,262,549 | -2.53(-2.58%) |
Jan 02, 2015 | 98.68 | 99.19 | 97.16 | 97.93 | 1,040,969 | -0.75(-0.76%) |
Dec 31, 2014 | 99.15 | 98.68 | 98.68 | 98.68 | 2,968,389 | -0.22(-0.22%) |
Dec 30, 2014 | 98.84 | 99.30 | 98.67 | 98.90 | 987,699 | -0.34(-0.34%) |
Dec 29, 2014 | 98.58 | 99.54 | 98.45 | 99.24 | 1,017,680 | +0.37(+0.38%) |
Dec 26, 2014 | 98.78 | 99.38 | 98.44 | 98.87 | 708,581 | +0.20(+0.20%) |
Dec 24, 2014 | 98.83 | 98.66 | 98.66 | 98.66 | 1,268,686 | +0.02(+0.02%) |
Dec 23, 2014 | 98.26 | 99.11 | 98.18 | 98.64 | 1,193,303 | +0.63(+0.64%) |
Dec 22, 2014 | 97.61 | 98.20 | 97.05 | 98.02 | 1,928,385 | +0.73(+0.75%) |
Dec 19, 2014 | 97.37 | 98.02 | 96.91 | 97.29 | 2,510,451 | +0.38(+0.39%) |
Dec 18, 2014 | 95.81 | 96.95 | 95.16 | 96.91 | 1,766,784 | +2.03(+2.14%) |
Dec 17, 2014 | 92.68 | 95.22 | 92.50 | 94.88 | 2,275,796 | +2.39(+2.58%) |
Dec 16, 2014 | 92.33 | 94.49 | 92.23 | 92.49 | 2,279,052 | -0.62(-0.66%) |
Dec 15, 2014 | 94.35 | 94.97 | 92.31 | 93.11 | 3,019,540 | -0.73(-0.78%) |
Dec 12, 2014 | 94.62 | 94.95 | 93.82 | 93.84 | 3,211,431 | -1.19(-1.25%) |
Dec 11, 2014 | 94.28 | 95.76 | 94.12 | 95.03 | 1,755,917 | +0.75(+0.79%) |
Dec 10, 2014 | 96.31 | 96.31 | 94.12 | 94.28 | 1,791,781 | -2.07(-2.14%) |
Dec 09, 2014 | 94.35 | 96.39 | 94.35 | 96.35 | 2,086,317 | +1.22(+1.28%) |
Dec 08, 2014 | 94.94 | 95.60 | 94.63 | 95.13 | 2,114,277 | -0.00(-0.00%) |
Dec 05, 2014 | 95.58 | 96.24 | 94.96 | 95.13 | 1,789,747 | -0.37(-0.38%) |
Dec 04, 2014 | 95.25 | 96.12 | 94.97 | 95.50 | 2,404,377 | +0.19(+0.20%) |
Dec 03, 2014 | 93.75 | 95.47 | 93.55 | 95.31 | 1,864,030 | +1.76(+1.88%) |
Dec 02, 2014 | 94.43 | 94.87 | 93.04 | 93.55 | 2,126,085 | -0.32(-0.34%) |
Dec 01, 2014 | 92.83 | 94.25 | 92.55 | 93.86 | 3,743,071 | +0.45(+0.48%) |
Nov 28, 2014 | 93.19 | 93.72 | 92.41 | 93.41 | 1,506,626 | +0.80(+0.86%) |
Nov 26, 2014 | 91.85 | 92.62 | 92.62 | 92.62 | 2,129,782 | +0.66(+0.72%) |
Nov 25, 2014 | 91.86 | 92.82 | 91.86 | 91.95 | 1,597,540 | -0.07(-0.08%) |
Nov 24, 2014 | 92.04 | 92.44 | 91.55 | 92.03 | 2,773,497 | +0.09(+0.10%) |
Nov 21, 2014 | 91.80 | 92.95 | 91.23 | 91.93 | 3,022,702 | +1.15(+1.26%) |
Nov 20, 2014 | 89.58 | 90.88 | 89.48 | 90.78 | 1,646,015 | +0.85(+0.95%) |
Nov 19, 2014 | 89.09 | 90.11 | 88.80 | 89.93 | 3,184,195 | +0.92(+1.04%) |
Nov 18, 2014 | 87.49 | 89.11 | 87.24 | 89.01 | 2,111,639 | +1.35(+1.54%) |
Nov 17, 2014 | 87.09 | 88.10 | 86.84 | 87.66 | 1,280,422 | +0.61(+0.70%) |
Nov 14, 2014 | 87.56 | 88.09 | 86.86 | 87.04 | 1,881,528 | -0.57(-0.65%) |
Nov 13, 2014 | 87.19 | 88.36 | 86.66 | 87.61 | 2,319,028 | +0.57(+0.65%) |
Nov 12, 2014 | 87.62 | 87.77 | 86.73 | 87.04 | 2,432,156 | -0.58(-0.66%) |
Nov 11, 2014 | 88.05 | 88.37 | 87.39 | 87.63 | 1,651,087 | -0.43(-0.49%) |
Nov 10, 2014 | 88.18 | 88.51 | 87.66 | 88.06 | 1,443,044 | -0.27(-0.30%) |
Nov 07, 2014 | 86.69 | 88.58 | 86.69 | 88.33 | 2,130,939 | +0.35(+0.39%) |
Nov 06, 2014 | 87.51 | 88.05 | 86.73 | 87.98 | 2,331,017 | +0.64(+0.74%) |
Nov 05, 2014 | 85.28 | 87.42 | 84.95 | 87.33 | 3,482,171 | +2.88(+3.42%) |
Nov 04, 2014 | 85.21 | 85.44 | 83.94 | 84.45 | 2,012,434 | -0.81(-0.95%) |
Nov 03, 2014 | 86.82 | 87.14 | 85.05 | 85.26 | 2,830,956 | -1.41(-1.63%) |
Oct 31, 2014 | 82.88 | 87.02 | 82.36 | 86.67 | 6,343,260 | +4.83(+5.90%) |
Oct 30, 2014 | 81.42 | 82.31 | 81.18 | 81.85 | 1,607,625 | +0.13(+0.16%) |
Oct 29, 2014 | 82.98 | 83.16 | 81.18 | 81.72 | 4,402,679 | -1.42(-1.71%) |
Oct 28, 2014 | 82.88 | 83.76 | 82.53 | 83.14 | 2,639,010 | +1.19(+1.45%) |
Oct 27, 2014 | 82.19 | 83.34 | 81.36 | 81.95 | 2,467,992 | -1.38(-1.66%) |
Oct 24, 2014 | 82.91 | 83.45 | 81.96 | 83.34 | 1,897,721 | +0.40(+0.49%) |
Oct 23, 2014 | 83.39 | 83.64 | 82.87 | 82.93 | 2,011,774 | +0.51(+0.61%) |
Oct 22, 2014 | 83.94 | 84.46 | 82.25 | 82.42 | 3,451,702 | -0.99(-1.19%) |
Oct 21, 2014 | 81.68 | 83.52 | 81.68 | 83.42 | 2,818,783 | +2.07(+2.54%) |
Oct 20, 2014 | 79.90 | 81.39 | 79.67 | 81.35 | 2,835,972 | +1.67(+2.10%) |
Oct 17, 2014 | 78.57 | 80.15 | 78.14 | 79.68 | 4,059,618 | +2.31(+2.98%) |
Oct 16, 2014 | 74.00 | 78.08 | 73.00 | 77.37 | 4,816,056 | +0.57(+0.74%) |
Oct 15, 2014 | 74.62 | 77.08 | 73.62 | 76.80 | 3,982,145 | +1.24(+1.64%) |
Oct 14, 2014 | 75.37 | 76.57 | 74.64 | 75.56 | 2,991,808 | +0.42(+0.56%) |
Oct 13, 2014 | 77.99 | 78.29 | 74.97 | 75.14 | 2,938,939 | -2.96(-3.79%) |
Oct 10, 2014 | 79.05 | 79.74 | 78.06 | 78.10 | 2,354,788 | -1.06(-1.33%) |
Oct 09, 2014 | 80.84 | 80.96 | 78.98 | 79.16 | 2,591,025 | -1.49(-1.85%) |
Oct 08, 2014 | 79.34 | 80.74 | 78.75 | 80.65 | 3,349,153 | +1.32(+1.67%) |
Oct 07, 2014 | 81.01 | 81.01 | 79.28 | 79.32 | 2,759,187 | -2.06(-2.54%) |
Oct 06, 2014 | 82.35 | 82.35 | 81.08 | 81.39 | 1,103,776 | -0.25(-0.30%) |
Oct 03, 2014 | 81.71 | 82.40 | 81.16 | 81.63 | 1,695,276 | +0.29(+0.36%) |
Oct 02, 2014 | 81.22 | 81.65 | 79.95 | 81.34 | 2,026,824 | +0.00(+0.00%) |
Oct 01, 2014 | 83.61 | 83.61 | 80.71 | 81.34 | 3,559,280 | -2.37(-2.83%) |
Sep 30, 2014 | 84.71 | 84.84 | 83.56 | 83.71 | 1,878,645 | -1.16(-1.36%) |
Sep 29, 2014 | 83.94 | 85.05 | 83.71 | 84.87 | 1,291,868 | +0.43(+0.51%) |
Sep 26, 2014 | 83.88 | 84.55 | 83.82 | 84.44 | 901,094 | +0.44(+0.53%) |
Sep 25, 2014 | 84.84 | 84.94 | 84.00 | 84.00 | 1,178,057 | -1.33(-1.56%) |
Sep 24, 2014 | 84.55 | 85.45 | 84.45 | 85.33 | 1,381,310 | +0.96(+1.14%) |
Sep 23, 2014 | 84.78 | 85.07 | 84.29 | 84.37 | 1,579,536 | -0.60(-0.70%) |
Sep 22, 2014 | 86.36 | 86.57 | 84.90 | 84.96 | 1,594,537 | -1.33(-1.54%) |
Sep 19, 2014 | 86.79 | 87.30 | 86.28 | 86.30 | 1,714,477 | -0.15(-0.17%) |
Sep 18, 2014 | 86.04 | 86.82 | 85.91 | 86.45 | 1,242,741 | +0.57(+0.66%) |
Sep 17, 2014 | 85.72 | 86.33 | 85.45 | 85.88 | 1,596,356 | +0.56(+0.65%) |
Sep 16, 2014 | 84.84 | 85.90 | 84.48 | 85.32 | 1,907,892 | +0.34(+0.41%) |
Sep 15, 2014 | 85.00 | 85.26 | 84.46 | 84.98 | 1,166,382 | +0.01(+0.01%) |
Sep 12, 2014 | 85.66 | 85.86 | 84.65 | 84.96 | 1,116,023 | -0.74(-0.86%) |
Sep 11, 2014 | 85.52 | 86.01 | 85.29 | 85.71 | 1,058,404 | -0.44(-0.51%) |
Sep 10, 2014 | 85.60 | 86.23 | 85.15 | 86.15 | 945,085 | +0.43(+0.50%) |
Sep 09, 2014 | 86.85 | 86.93 | 85.57 | 85.72 | 983,272 | -1.05(-1.21%) |
Sep 08, 2014 | 86.68 | 87.39 | 86.48 | 86.77 | 770,894 | -0.02(-0.02%) |
Sep 05, 2014 | 86.70 | 86.81 | 86.36 | 86.79 | 1,244,719 | +0.14(+0.17%) |
Sep 04, 2014 | 86.73 | 87.23 | 86.47 | 86.64 | 938,817 | +0.04(+0.04%) |
Sep 03, 2014 | 87.54 | 87.70 | 86.51 | 86.60 | 1,380,079 | -0.71(-0.81%) |
Sep 02, 2014 | 87.82 | 87.59 | 87.07 | 87.31 | 1,008,257 | -0.29(-0.33%) |
Aug 29, 2014 | 87.63 | 87.59 | 87.59 | 87.59 | 1,826,067 | +0.18(+0.20%) |
Aug 28, 2014 | 87.10 | 87.70 | 87.10 | 87.42 | 890,721 | +0.09(+0.10%) |
Aug 27, 2014 | 87.70 | 87.93 | 87.05 | 87.33 | 1,009,413 | -0.52(-0.59%) |
Aug 26, 2014 | 88.02 | 88.02 | 87.46 | 87.85 | 1,024,198 | +0.10(+0.11%) |
Aug 25, 2014 | 87.28 | 87.81 | 87.19 | 87.75 | 1,082,249 | +0.71(+0.82%) |
Aug 22, 2014 | 87.27 | 87.42 | 87.14 | 87.04 | 757,780 | -0.23(-0.26%) |
Aug 21, 2014 | 87.10 | 87.65 | 86.84 | 87.26 | 1,091,532 | +0.43(+0.49%) |
Aug 20, 2014 | 86.80 | 87.12 | 86.46 | 86.84 | 1,104,347 | -0.23(-0.27%) |
Aug 19, 2014 | 86.85 | 87.32 | 86.73 | 87.07 | 957,120 | +0.37(+0.42%) |
Aug 18, 2014 | 86.08 | 86.77 | 86.05 | 86.71 | 1,145,007 | +0.64(+0.74%) |
Aug 15, 2014 | 85.98 | 86.69 | 85.47 | 86.07 | 1,036,816 | +0.30(+0.35%) |
Aug 14, 2014 | 85.76 | 85.99 | 85.49 | 85.77 | 1,019,370 | -0.19(-0.22%) |
Aug 13, 2014 | 85.41 | 85.99 | 84.76 | 85.96 | 958,363 | +1.06(+1.24%) |
Aug 12, 2014 | 84.82 | 85.06 | 84.45 | 84.90 | 655,480 | +0.15(+0.18%) |
Aug 11, 2014 | 85.38 | 85.57 | 84.74 | 84.75 | 885,729 | -0.44(-0.52%) |
Aug 08, 2014 | 84.16 | 84.99 | 83.83 | 85.19 | 896,961 | +1.23(+1.47%) |
Aug 07, 2014 | 84.94 | 85.10 | 83.82 | 83.96 | 1,216,917 | -0.38(-0.45%) |
Aug 06, 2014 | 83.92 | 84.73 | 83.81 | 84.34 | 1,398,984 | +0.29(+0.34%) |
Aug 05, 2014 | 84.50 | 85.11 | 83.83 | 84.06 | 1,249,068 | -1.02(-1.20%) |
Aug 04, 2014 | 84.01 | 85.23 | 84.01 | 85.08 | 1,146,743 | +0.95(+1.12%) |
Aug 01, 2014 | 83.53 | 84.49 | 83.33 | 84.13 | 1,661,407 | +0.01(+0.02%) |
Jul 31, 2014 | 86.43 | 86.43 | 84.11 | 84.12 | 1,870,020 | -2.57(-2.97%) |
Jul 30, 2014 | 87.04 | 87.64 | 86.34 | 86.69 | 1,497,956 | -0.24(-0.27%) |
Jul 29, 2014 | 88.42 | 88.45 | 86.90 | 86.93 | 1,685,719 | -1.56(-1.76%) |
Jul 28, 2014 | 88.75 | 88.90 | 88.02 | 88.49 | 1,131,876 | -0.08(-0.10%) |
Jul 25, 2014 | 89.05 | 89.27 | 88.43 | 88.58 | 742,184 | -0.49(-0.55%) |
Jul 24, 2014 | 89.05 | 89.61 | 88.81 | 89.06 | 1,078,290 | -0.12(-0.14%) |
Jul 23, 2014 | 89.13 | 89.76 | 88.94 | 89.19 | 1,750,637 | +0.08(+0.10%) |
Jul 22, 2014 | 88.75 | 89.52 | 88.61 | 89.10 | 1,371,345 | +0.58(+0.65%) |
Jul 21, 2014 | 88.46 | 88.97 | 88.30 | 88.52 | 1,624,291 | -0.34(-0.38%) |
Jul 18, 2014 | 88.29 | 89.27 | 88.19 | 88.86 | 1,648,303 | +0.78(+0.89%) |
Jul 17, 2014 | 86.94 | 88.95 | 86.94 | 88.08 | 2,229,486 | +0.81(+0.93%) |
Jul 16, 2014 | 87.68 | 87.86 | 86.91 | 87.27 | 2,400,377 | +0.10(+0.11%) |
Jul 15, 2014 | 88.51 | 88.84 | 87.10 | 87.17 | 1,782,983 | -1.03(-1.17%) |
Jul 14, 2014 | 88.41 | 88.61 | 88.17 | 88.20 | 744,297 | -0.02(-0.02%) |
Jul 11, 2014 | 87.80 | 88.29 | 87.27 | 88.22 | 826,644 | +0.27(+0.31%) |
Jul 10, 2014 | 87.21 | 88.13 | 86.93 | 87.95 | 1,400,821 | -0.18(-0.21%) |
Jul 09, 2014 | 88.12 | 88.25 | 87.52 | 88.13 | 1,001,412 | +0.43(+0.49%) |
Jul 08, 2014 | 88.16 | 88.57 | 87.65 | 87.70 | 1,131,968 | -0.67(-0.76%) |
Jul 07, 2014 | 88.63 | 88.66 | 87.91 | 88.37 | 1,466,631 | -0.75(-0.85%) |
Jul 03, 2014 | 88.50 | 89.12 | 89.12 | 89.12 | 1,361,092 | +0.78(+0.89%) |
Jul 02, 2014 | 88.45 | 88.83 | 88.18 | 88.34 | 1,091,293 | -0.23(-0.26%) |
Jul 01, 2014 | 89.15 | 89.47 | 88.56 | 88.57 | 1,601,839 | -0.55(-0.61%) |
Jun 30, 2014 | 89.87 | 90.33 | 88.46 | 89.12 | 3,441,669 | +2.59(+2.99%) |
Jun 27, 2014 | 85.50 | 86.60 | 85.49 | 86.53 | 1,737,970 | +0.62(+0.73%) |
Jun 26, 2014 | 86.82 | 86.84 | 85.62 | 85.91 | 1,125,862 | -0.80(-0.92%) |
Jun 25, 2014 | 86.26 | 87.29 | 86.26 | 86.71 | 1,449,579 | +0.61(+0.71%) |
Jun 24, 2014 | 86.34 | 87.14 | 85.88 | 86.10 | 1,238,947 | -0.57(-0.66%) |
Jun 23, 2014 | 86.88 | 86.96 | 86.38 | 86.67 | 707,308 | -0.08(-0.10%) |
Jun 20, 2014 | 86.44 | 87.13 | 86.21 | 86.75 | 1,776,843 | +0.57(+0.66%) |
Jun 19, 2014 | 86.26 | 86.53 | 86.08 | 86.18 | 994,420 | -0.16(-0.18%) |
Jun 18, 2014 | 85.77 | 86.51 | 85.35 | 86.34 | 1,323,485 | +0.46(+0.53%) |
Jun 17, 2014 | 85.88 | 86.56 | 85.68 | 85.88 | 855,596 | -0.22(-0.25%) |
Jun 16, 2014 | 86.40 | 86.62 | 85.58 | 86.09 | 1,015,056 | -0.53(-0.61%) |
Jun 13, 2014 | 86.44 | 86.83 | 86.18 | 86.62 | 594,367 | +0.29(+0.34%) |
Jun 12, 2014 | 87.09 | 87.24 | 86.23 | 86.33 | 1,513,927 | -0.86(-0.98%) |
Jun 11, 2014 | 86.72 | 87.32 | 86.63 | 87.19 | 900,037 | -0.08(-0.10%) |
Jun 10, 2014 | 86.68 | 87.31 | 86.20 | 87.27 | 981,075 | +0.37(+0.42%) |
Jun 06, 2014 | 86.61 | 87.27 | 86.51 | 86.90 | 1,030,209 | +0.75(+0.88%) |
Jun 05, 2014 | 86.33 | 86.42 | 85.28 | 86.15 | 1,162,795 | -0.30(-0.35%) |
Jun 04, 2014 | 85.51 | 86.83 | 84.84 | 86.45 | 1,855,242 | +0.91(+1.06%) |
Jun 03, 2014 | 85.41 | 85.79 | 85.21 | 85.54 | 981,141 | -0.26(-0.30%) |
Jun 02, 2014 | 85.58 | 86.11 | 85.22 | 85.80 | 725,649 | +0.31(+0.36%) |
May 30, 2014 | 85.21 | 86.04 | 84.87 | 85.50 | 1,271,074 | +0.26(+0.30%) |
May 29, 2014 | 85.00 | 85.24 | 83.97 | 85.24 | 1,230,397 | +0.32(+0.37%) |
May 28, 2014 | 84.18 | 85.20 | 83.94 | 84.92 | 1,713,167 | +0.90(+1.08%) |
May 27, 2014 | 84.60 | 84.69 | 83.89 | 84.02 | 1,600,827 | -0.31(-0.37%) |
May 23, 2014 | 83.23 | 84.33 | 84.33 | 84.33 | 1,427,118 | +0.80(+0.96%) |
May 22, 2014 | 83.55 | 83.98 | 83.25 | 83.53 | 435,207 | -0.09(-0.11%) |
May 21, 2014 | 83.13 | 83.92 | 83.00 | 83.61 | 1,398,718 | +0.63(+0.76%) |
May 20, 2014 | 83.24 | 83.64 | 82.91 | 82.99 | 1,816,254 | -0.15(-0.18%) |
May 19, 2014 | 83.09 | 84.16 | 82.84 | 83.13 | 1,162,929 | +0.29(+0.35%) |
May 16, 2014 | 82.62 | 82.94 | 81.83 | 82.85 | 1,734,739 | +0.31(+0.37%) |
May 15, 2014 | 83.25 | 83.31 | 81.85 | 82.54 | 1,100,893 | -0.82(-0.98%) |
May 14, 2014 | 83.79 | 84.14 | 83.26 | 83.36 | 1,021,264 | -0.50(-0.59%) |
May 13, 2014 | 84.52 | 84.60 | 83.78 | 83.85 | 1,122,061 | -0.71(-0.84%) |
May 12, 2014 | 83.89 | 84.67 | 83.42 | 84.56 | 811,868 | +1.18(+1.42%) |
May 09, 2014 | 83.22 | 83.47 | 82.61 | 83.38 | 1,184,926 | +0.14(+0.17%) |
May 08, 2014 | 83.80 | 84.34 | 82.68 | 83.24 | 1,415,826 | -0.76(-0.90%) |
May 07, 2014 | 82.97 | 84.06 | 82.42 | 84.00 | 1,916,279 | +1.38(+1.67%) |
May 06, 2014 | 82.30 | 83.04 | 81.57 | 82.61 | 1,435,431 | -0.18(-0.21%) |
May 05, 2014 | 82.36 | 82.93 | 81.82 | 82.79 | 1,050,578 | +0.30(+0.36%) |
May 02, 2014 | 81.32 | 82.66 | 81.22 | 82.49 | 1,793,728 | +1.07(+1.32%) |