Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 115.99 | 116.00 | 114.92 | 115.16 | 8,480 | -0.86(-0.74%) |
May 28, 2015 | 116.16 | 116.16 | 115.65 | 116.02 | 13,942 | -0.38(-0.32%) |
May 27, 2015 | 115.42 | 116.50 | 115.42 | 116.40 | 8,695 | +1.34(+1.16%) |
May 26, 2015 | 116.24 | 116.24 | 114.47 | 115.06 | 31,300 | -1.55(-1.33%) |
May 22, 2015 | 116.32 | 116.61 | 116.61 | 116.61 | 9,298 | +0.12(+0.11%) |
May 21, 2015 | 115.56 | 116.48 | 115.56 | 116.48 | 11,670 | +0.52(+0.45%) |
May 20, 2015 | 116.01 | 116.44 | 115.33 | 115.97 | 17,184 | -0.07(-0.06%) |
May 19, 2015 | 116.34 | 116.54 | 115.83 | 116.03 | 14,100 | -0.01(-0.01%) |
May 18, 2015 | 115.41 | 116.38 | 115.33 | 116.04 | 6,541 | +0.36(+0.31%) |
May 15, 2015 | 115.63 | 115.71 | 115.23 | 115.68 | 8,210 | +0.26(+0.22%) |
May 14, 2015 | 114.72 | 115.56 | 114.49 | 115.42 | 22,544 | +1.41(+1.23%) |
May 13, 2015 | 114.67 | 114.67 | 113.71 | 114.01 | 6,696 | -0.08(-0.07%) |
May 12, 2015 | 113.42 | 114.47 | 113.24 | 114.09 | 9,180 | -0.41(-0.36%) |
May 11, 2015 | 114.99 | 115.23 | 114.50 | 114.50 | 8,205 | -0.41(-0.36%) |
May 08, 2015 | 114.54 | 115.20 | 114.54 | 114.91 | 14,601 | +1.58(+1.40%) |
May 07, 2015 | 112.85 | 113.73 | 112.80 | 113.33 | 32,512 | +0.54(+0.48%) |
May 06, 2015 | 113.45 | 113.78 | 111.96 | 112.79 | 18,555 | -0.29(-0.25%) |
May 05, 2015 | 114.52 | 114.57 | 113.08 | 113.08 | 12,875 | -1.72(-1.50%) |
May 04, 2015 | 114.91 | 115.44 | 114.65 | 114.80 | 7,983 | +0.16(+0.14%) |
May 01, 2015 | 113.36 | 114.64 | 113.36 | 114.64 | 15,875 | +1.69(+1.49%) |
Apr 30, 2015 | 114.34 | 114.65 | 112.72 | 112.95 | 14,068 | -1.95(-1.70%) |
Apr 29, 2015 | 114.89 | 115.20 | 114.41 | 114.90 | 6,584 | -0.48(-0.42%) |
Apr 28, 2015 | 115.98 | 116.04 | 114.86 | 115.38 | 13,024 | -0.66(-0.57%) |
Apr 27, 2015 | 116.91 | 117.41 | 115.79 | 116.04 | 25,580 | -0.32(-0.28%) |
Apr 24, 2015 | 116.77 | 116.77 | 116.30 | 116.37 | 8,254 | +0.37(+0.32%) |
Apr 23, 2015 | 115.31 | 116.41 | 115.31 | 116.00 | 12,758 | +0.43(+0.37%) |
Apr 22, 2015 | 115.15 | 115.88 | 114.86 | 115.56 | 53,747 | +0.60(+0.52%) |
Apr 21, 2015 | 114.77 | 115.36 | 114.92 | 114.96 | 12,271 | +0.19(+0.17%) |
Apr 20, 2015 | 114.12 | 114.89 | 114.12 | 114.77 | 7,649 | +1.24(+1.10%) |
Apr 17, 2015 | 114.27 | 114.27 | 112.94 | 113.53 | 48,814 | -1.49(-1.30%) |
Apr 16, 2015 | 114.82 | 115.27 | 114.66 | 115.02 | 9,622 | +0.15(+0.13%) |
Apr 15, 2015 | 114.83 | 115.28 | 114.67 | 114.87 | 13,173 | +0.40(+0.35%) |
Apr 14, 2015 | 114.49 | 114.79 | 113.80 | 114.46 | 14,983 | -0.09(-0.08%) |
Apr 13, 2015 | 115.16 | 115.76 | 114.55 | 114.55 | 20,906 | -0.61(-0.53%) |
Apr 10, 2015 | 114.65 | 115.16 | 114.45 | 115.16 | 16,823 | +0.58(+0.51%) |
Apr 09, 2015 | 114.13 | 114.63 | 113.99 | 114.58 | 15,849 | +0.41(+0.36%) |
Apr 08, 2015 | 114.08 | 114.31 | 113.95 | 114.17 | 11,048 | +0.68(+0.60%) |
Apr 07, 2015 | 114.15 | 114.50 | 113.48 | 113.49 | 16,069 | -0.36(-0.31%) |
Apr 06, 2015 | 112.30 | 114.19 | 112.30 | 113.84 | 13,048 | +0.69(+0.61%) |
Apr 02, 2015 | 112.62 | 113.15 | 113.15 | 113.15 | 12,746 | +0.56(+0.50%) |
Apr 01, 2015 | 113.13 | 113.13 | 112.12 | 112.59 | 15,333 | -0.58(-0.52%) |
Mar 31, 2015 | 113.78 | 114.36 | 113.17 | 113.17 | 12,885 | -1.36(-1.18%) |
Mar 30, 2015 | 113.97 | 114.55 | 113.89 | 114.53 | 15,019 | +1.36(+1.21%) |
Mar 27, 2015 | 113.03 | 113.53 | 112.94 | 113.16 | 19,931 | +0.15(+0.14%) |
Mar 26, 2015 | 112.50 | 113.61 | 112.28 | 113.01 | 17,209 | -0.18(-0.16%) |
Mar 25, 2015 | 115.85 | 115.85 | 113.19 | 113.19 | 14,866 | -2.50(-2.17%) |
Mar 24, 2015 | 115.77 | 116.36 | 115.52 | 115.70 | 14,682 | -0.46(-0.39%) |
Mar 23, 2015 | 116.43 | 116.47 | 116.13 | 116.15 | 33,890 | -0.31(-0.27%) |
Mar 20, 2015 | 116.45 | 117.00 | 116.23 | 116.47 | 23,427 | +0.95(+0.83%) |
Mar 19, 2015 | 115.39 | 115.76 | 115.19 | 115.51 | 12,973 | +0.23(+0.20%) |
Mar 18, 2015 | 114.08 | 115.88 | 113.52 | 115.28 | 33,835 | +0.95(+0.84%) |
Mar 17, 2015 | 114.05 | 114.68 | 113.64 | 114.33 | 11,323 | +0.30(+0.27%) |
Mar 16, 2015 | 113.05 | 114.27 | 112.85 | 114.03 | 13,953 | +1.30(+1.15%) |
Mar 13, 2015 | 113.39 | 113.42 | 112.04 | 112.73 | 16,264 | -0.62(-0.55%) |
Mar 12, 2015 | 112.15 | 113.44 | 112.15 | 113.35 | 20,583 | +1.58(+1.42%) |
Mar 11, 2015 | 112.45 | 112.59 | 111.71 | 111.76 | 16,995 | -0.81(-0.72%) |
Mar 10, 2015 | 113.47 | 113.57 | 112.51 | 112.57 | 18,234 | -1.72(-1.50%) |
Mar 09, 2015 | 113.75 | 114.57 | 113.75 | 114.29 | 36,844 | +0.37(+0.33%) |
Mar 06, 2015 | 114.99 | 115.36 | 113.68 | 113.92 | 14,885 | -1.41(-1.23%) |
Mar 05, 2015 | 115.46 | 115.53 | 114.84 | 115.33 | 16,653 | +0.43(+0.38%) |
Mar 04, 2015 | 114.23 | 115.08 | 114.12 | 114.90 | 37,853 | -0.22(-0.19%) |
Mar 03, 2015 | 115.16 | 115.25 | 114.64 | 115.12 | 23,495 | -0.48(-0.41%) |
Mar 02, 2015 | 114.66 | 115.63 | 114.66 | 115.60 | 19,674 | +1.07(+0.93%) |
Feb 27, 2015 | 115.16 | 115.16 | 114.51 | 114.53 | 14,300 | -0.65(-0.56%) |
Feb 26, 2015 | 115.09 | 115.24 | 114.43 | 115.18 | 11,359 | +0.26(+0.22%) |
Feb 25, 2015 | 114.80 | 115.47 | 114.75 | 114.92 | 17,953 | +0.17(+0.15%) |
Feb 24, 2015 | 114.71 | 115.08 | 114.48 | 114.75 | 19,318 | -0.19(-0.17%) |
Feb 23, 2015 | 114.74 | 114.97 | 114.49 | 114.94 | 27,411 | +0.18(+0.16%) |
Feb 20, 2015 | 113.77 | 114.82 | 113.70 | 114.76 | 71,999 | +0.95(+0.83%) |
Feb 19, 2015 | 113.44 | 114.17 | 113.44 | 113.81 | 19,801 | +0.30(+0.26%) |
Feb 18, 2015 | 113.44 | 113.62 | 113.22 | 113.52 | 18,907 | +0.07(+0.06%) |
Feb 17, 2015 | 113.51 | 113.69 | 112.98 | 113.45 | 24,719 | +0.09(+0.08%) |
Feb 13, 2015 | 113.13 | 113.36 | 113.36 | 113.36 | 269,055 | +0.75(+0.66%) |
Feb 12, 2015 | 112.04 | 112.62 | 111.77 | 112.61 | 14,072 | +1.29(+1.16%) |
Feb 11, 2015 | 110.71 | 111.63 | 110.71 | 111.32 | 15,987 | +0.31(+0.28%) |
Feb 10, 2015 | 110.26 | 111.16 | 110.00 | 111.02 | 12,032 | +1.37(+1.25%) |
Feb 09, 2015 | 109.83 | 110.24 | 109.62 | 109.65 | 19,554 | -0.39(-0.36%) |
Feb 06, 2015 | 110.96 | 111.07 | 109.93 | 110.04 | 10,550 | -0.61(-0.55%) |
Feb 05, 2015 | 109.86 | 110.65 | 109.86 | 110.65 | 14,905 | +1.22(+1.12%) |
Feb 04, 2015 | 109.19 | 110.04 | 109.00 | 109.43 | 9,205 | -0.22(-0.20%) |
Feb 03, 2015 | 109.02 | 109.65 | 108.45 | 109.65 | 29,979 | +1.38(+1.27%) |
Feb 02, 2015 | 107.93 | 108.31 | 106.49 | 108.28 | 17,734 | +0.81(+0.76%) |
Jan 30, 2015 | 107.88 | 108.94 | 107.47 | 107.47 | 12,046 | -0.57(-0.53%) |
Jan 29, 2015 | 107.07 | 108.14 | 106.28 | 108.04 | 16,591 | +0.80(+0.75%) |
Jan 28, 2015 | 109.18 | 109.27 | 107.14 | 107.24 | 13,813 | -0.91(-0.84%) |
Jan 27, 2015 | 108.19 | 108.86 | 107.74 | 108.14 | 16,080 | -1.42(-1.30%) |
Jan 26, 2015 | 109.22 | 109.61 | 108.65 | 109.57 | 28,899 | +0.49(+0.45%) |
Jan 23, 2015 | 109.13 | 109.49 | 108.78 | 109.08 | 35,032 | -0.06(-0.05%) |
Jan 22, 2015 | 107.86 | 109.14 | 107.05 | 109.14 | 14,905 | +1.94(+1.81%) |
Jan 21, 2015 | 106.33 | 107.55 | 106.33 | 107.19 | 65,155 | +0.55(+0.51%) |
Jan 20, 2015 | 106.52 | 106.73 | 105.44 | 106.64 | 12,726 | +0.54(+0.51%) |
Jan 16, 2015 | 104.53 | 106.11 | 104.53 | 106.10 | 9,107 | +1.34(+1.28%) |
Jan 15, 2015 | 105.77 | 105.83 | 104.69 | 104.76 | 9,120 | -1.18(-1.12%) |
Jan 14, 2015 | 105.79 | 106.14 | 104.99 | 105.95 | 7,626 | -0.40(-0.38%) |
Jan 13, 2015 | 107.80 | 108.16 | 105.77 | 106.35 | 20,773 | -0.23(-0.21%) |
Jan 12, 2015 | 107.76 | 107.76 | 106.84 | 106.58 | 7,991 | -0.83(-0.77%) |
Jan 09, 2015 | 108.36 | 108.36 | 107.08 | 107.41 | 10,059 | -0.78(-0.72%) |
Jan 08, 2015 | 107.06 | 108.21 | 107.06 | 108.19 | 6,578 | +2.02(+1.90%) |
Jan 07, 2015 | 105.76 | 106.25 | 105.51 | 106.18 | 16,222 | +1.43(+1.37%) |
Jan 06, 2015 | 105.86 | 106.08 | 104.27 | 104.74 | 24,483 | -1.07(-1.01%) |
Jan 05, 2015 | 107.03 | 107.06 | 105.42 | 105.81 | 89,825 | -2.00(-1.85%) |
Jan 02, 2015 | 108.53 | 108.57 | 107.19 | 107.81 | 28,247 | -0.25(-0.23%) |
Dec 31, 2014 | 109.38 | 108.06 | 108.06 | 108.06 | 11,834 | -0.85(-0.78%) |
Dec 30, 2014 | 109.41 | 109.56 | 108.78 | 108.91 | 18,522 | -0.84(-0.77%) |
Dec 29, 2014 | 109.19 | 109.78 | 109.19 | 109.75 | 9,395 | +0.28(+0.25%) |
Dec 26, 2014 | 109.09 | 109.60 | 109.09 | 109.47 | 9,256 | +0.74(+0.68%) |
Dec 24, 2014 | 108.78 | 108.73 | 108.73 | 108.73 | 9,216 | +0.14(+0.13%) |
Dec 23, 2014 | 109.32 | 109.32 | 108.42 | 108.59 | 20,272 | -0.39(-0.36%) |
Dec 22, 2014 | 108.62 | 109.01 | 108.50 | 108.98 | 12,771 | +0.28(+0.25%) |
Dec 19, 2014 | 108.74 | 109.07 | 108.25 | 108.70 | 13,076 | +0.50(+0.46%) |
Dec 18, 2014 | 107.45 | 108.21 | 107.08 | 108.21 | 20,755 | +2.54(+2.41%) |
Dec 17, 2014 | 104.20 | 105.85 | 103.95 | 105.66 | 15,698 | +2.21(+2.13%) |
Dec 16, 2014 | 104.17 | 105.67 | 103.45 | 103.45 | 19,683 | -1.36(-1.30%) |
Dec 15, 2014 | 106.29 | 106.44 | 104.41 | 104.81 | 13,227 | -0.72(-0.68%) |
Dec 12, 2014 | 106.58 | 106.77 | 105.48 | 105.53 | 14,511 | -1.36(-1.27%) |
Dec 11, 2014 | 106.91 | 108.04 | 106.89 | 106.89 | 10,001 | +0.23(+0.21%) |
Dec 10, 2014 | 107.86 | 107.86 | 106.23 | 106.66 | 12,979 | -1.51(-1.40%) |
Dec 09, 2014 | 106.40 | 108.25 | 106.17 | 108.18 | 21,460 | +0.46(+0.42%) |
Dec 08, 2014 | 108.33 | 108.72 | 107.32 | 107.72 | 13,973 | -0.87(-0.80%) |
Dec 05, 2014 | 108.89 | 108.94 | 108.59 | 108.59 | 11,339 | +0.01(+0.01%) |
Dec 04, 2014 | 108.60 | 108.92 | 108.33 | 108.58 | 7,961 | -0.26(-0.24%) |
Dec 03, 2014 | 108.47 | 108.87 | 108.47 | 108.83 | 15,994 | +0.58(+0.54%) |
Dec 02, 2014 | 107.84 | 108.30 | 107.72 | 108.25 | 6,206 | +0.46(+0.42%) |
Dec 01, 2014 | 109.11 | 109.11 | 107.62 | 107.80 | 19,683 | -1.50(-1.38%) |
Nov 28, 2014 | 109.43 | 109.43 | 109.30 | 109.30 | 1,108 | -0.17(-0.16%) |
Nov 26, 2014 | 109.19 | 109.47 | 109.47 | 109.47 | 8,400 | +0.34(+0.31%) |
Nov 25, 2014 | 109.50 | 109.51 | 109.13 | 109.14 | 10,284 | -0.05(-0.05%) |
Nov 24, 2014 | 108.84 | 109.20 | 108.73 | 109.19 | 8,459 | +0.77(+0.71%) |
Nov 21, 2014 | 109.13 | 109.15 | 108.21 | 108.42 | 9,232 | +0.65(+0.61%) |
Nov 20, 2014 | 107.13 | 108.09 | 107.13 | 107.77 | 7,712 | +0.17(+0.16%) |
Nov 19, 2014 | 107.89 | 107.89 | 107.13 | 107.59 | 15,434 | -0.31(-0.29%) |
Nov 18, 2014 | 107.06 | 108.05 | 107.06 | 107.90 | 15,969 | +0.70(+0.65%) |
Nov 17, 2014 | 107.29 | 107.66 | 107.03 | 107.21 | 7,547 | -0.19(-0.18%) |
Nov 14, 2014 | 107.38 | 107.40 | 107.14 | 107.40 | 54,596 | +0.26(+0.24%) |
Nov 13, 2014 | 107.17 | 107.44 | 106.64 | 107.14 | 14,682 | +0.10(+0.10%) |
Nov 12, 2014 | 106.56 | 107.10 | 106.55 | 107.04 | 7,535 | +0.14(+0.13%) |
Nov 11, 2014 | 106.52 | 106.89 | 106.52 | 106.89 | 8,011 | +0.31(+0.29%) |
Nov 10, 2014 | 106.50 | 106.66 | 106.26 | 106.59 | 17,431 | +0.26(+0.24%) |
Nov 07, 2014 | 106.33 | 106.49 | 106.04 | 106.33 | 18,313 | +0.03(+0.03%) |
Nov 06, 2014 | 105.81 | 106.35 | 105.47 | 106.30 | 10,332 | +0.47(+0.44%) |
Nov 05, 2014 | 106.39 | 106.39 | 105.52 | 105.84 | 19,228 | +0.22(+0.21%) |
Nov 04, 2014 | 105.84 | 105.84 | 104.87 | 105.62 | 13,180 | -0.50(-0.47%) |
Nov 03, 2014 | 106.28 | 107.03 | 106.01 | 106.12 | 16,889 | -0.05(-0.05%) |
Oct 31, 2014 | 106.38 | 106.38 | 105.87 | 106.17 | 43,088 | +1.03(+0.98%) |
Oct 30, 2014 | 103.98 | 105.39 | 103.98 | 105.14 | 13,348 | +0.92(+0.88%) |
Oct 29, 2014 | 104.51 | 104.51 | 103.70 | 104.22 | 11,142 | -0.13(-0.13%) |
Oct 28, 2014 | 103.78 | 104.52 | 103.74 | 104.36 | 19,112 | +1.02(+0.98%) |
Oct 27, 2014 | 103.24 | 103.60 | 103.60 | 103.34 | 10,963 | -0.26(-0.25%) |
Oct 24, 2014 | 102.92 | 103.60 | 102.69 | 103.60 | 20,183 | +0.58(+0.56%) |
Oct 23, 2014 | 102.43 | 103.52 | 102.43 | 103.02 | 23,495 | +1.55(+1.53%) |
Oct 22, 2014 | 102.38 | 102.78 | 101.47 | 101.47 | 47,996 | -0.81(-0.79%) |
Oct 21, 2014 | 101.01 | 102.32 | 101.01 | 102.27 | 50,133 | +2.31(+2.31%) |
Oct 20, 2014 | 98.53 | 100.01 | 98.53 | 99.96 | 41,669 | +1.29(+1.30%) |
Oct 17, 2014 | 98.75 | 99.42 | 98.29 | 98.67 | 19,246 | +1.36(+1.40%) |
Oct 16, 2014 | 95.31 | 98.07 | 95.31 | 97.31 | 24,190 | -0.14(-0.15%) |
Oct 15, 2014 | 97.81 | 97.46 | 95.07 | 97.46 | 45,814 | -0.35(-0.36%) |
Oct 14, 2014 | 98.27 | 99.07 | 97.68 | 97.81 | 12,249 | +0.12(+0.13%) |
Oct 13, 2014 | 99.75 | 99.84 | 97.68 | 97.68 | 39,253 | -2.01(-2.02%) |
Oct 10, 2014 | 101.08 | 101.67 | 99.69 | 99.69 | 21,837 | -1.66(-1.64%) |
Oct 09, 2014 | 102.70 | 102.86 | 101.27 | 101.36 | 11,058 | -1.90(-1.84%) |
Oct 08, 2014 | 101.48 | 103.27 | 100.83 | 103.25 | 15,298 | +1.80(+1.77%) |
Oct 07, 2014 | 102.61 | 102.61 | 101.45 | 101.45 | 14,768 | -1.44(-1.40%) |
Oct 06, 2014 | 103.67 | 103.67 | 102.79 | 102.89 | 33,436 | -0.41(-0.39%) |
Oct 03, 2014 | 102.67 | 103.51 | 102.39 | 103.30 | 29,957 | +1.32(+1.30%) |
Oct 02, 2014 | 101.96 | 102.38 | 100.73 | 101.98 | 33,666 | -0.07(-0.07%) |
Oct 01, 2014 | 103.23 | 103.49 | 101.71 | 102.05 | 60,162 | -1.57(-1.52%) |
Sep 30, 2014 | 104.02 | 104.27 | 103.34 | 103.62 | 25,973 | -0.23(-0.22%) |
Sep 29, 2014 | 102.91 | 103.89 | 102.91 | 103.84 | 38,826 | -0.10(-0.09%) |
Sep 26, 2014 | 103.07 | 104.02 | 103.07 | 103.94 | 48,569 | +1.24(+1.21%) |
Sep 25, 2014 | 104.44 | 104.44 | 102.70 | 102.70 | 7,598 | -1.97(-1.88%) |
Sep 24, 2014 | 103.83 | 104.76 | 103.47 | 104.67 | 9,046 | +0.90(+0.87%) |
Sep 23, 2014 | 103.56 | 104.06 | 103.56 | 103.77 | 11,276 | -0.04(-0.04%) |
Sep 22, 2014 | 104.36 | 104.42 | 103.54 | 103.81 | 63,003 | -1.18(-1.13%) |
Sep 19, 2014 | 105.41 | 105.41 | 104.70 | 105.00 | 9,138 | -0.13(-0.13%) |
Sep 18, 2014 | 104.97 | 105.13 | 104.85 | 105.13 | 14,127 | +0.65(+0.62%) |
Sep 17, 2014 | 104.44 | 104.97 | 103.98 | 104.48 | 5,314 | -0.02(-0.02%) |
Sep 16, 2014 | 102.96 | 104.56 | 102.96 | 104.50 | 11,708 | +1.01(+0.97%) |
Sep 15, 2014 | 104.16 | 104.16 | 103.33 | 103.50 | 166,831 | -0.55(-0.53%) |
Sep 12, 2014 | 104.66 | 104.66 | 103.69 | 104.05 | 19,509 | -0.66(-0.63%) |
Sep 11, 2014 | 104.42 | 104.70 | 104.11 | 104.70 | 6,270 | -0.13(-0.13%) |
Sep 10, 2014 | 103.91 | 104.86 | 103.80 | 104.83 | 8,857 | +0.71(+0.68%) |
Sep 09, 2014 | 104.91 | 105.06 | 103.96 | 104.13 | 10,329 | -0.78(-0.74%) |
Sep 08, 2014 | 105.02 | 105.09 | 104.47 | 104.90 | 7,278 | -0.20(-0.19%) |
Sep 05, 2014 | 104.55 | 105.10 | 104.27 | 105.10 | 5,929 | +0.59(+0.57%) |
Sep 04, 2014 | 105.19 | 105.22 | 104.47 | 104.51 | 14,306 | -0.36(-0.34%) |
Sep 03, 2014 | 105.92 | 105.92 | 104.71 | 104.86 | 14,961 | -0.54(-0.52%) |
Sep 02, 2014 | 105.42 | 105.86 | 105.07 | 105.41 | 14,808 | +0.17(+0.17%) |
Aug 29, 2014 | 105.19 | 105.23 | 105.23 | 105.23 | 8,312 | +0.18(+0.18%) |
Aug 28, 2014 | 104.79 | 105.11 | 104.79 | 105.05 | 6,232 | -0.19(-0.19%) |
Aug 27, 2014 | 105.45 | 105.45 | 105.30 | 105.24 | 9,279 | -0.17(-0.16%) |
Aug 26, 2014 | 105.19 | 105.44 | 105.20 | 105.42 | 49,191 | +0.22(+0.21%) |
Aug 25, 2014 | 105.27 | 105.36 | 105.13 | 105.20 | 6,615 | +0.55(+0.53%) |
Aug 22, 2014 | 104.55 | 104.87 | 104.49 | 104.64 | 9,891 | +0.08(+0.08%) |
Aug 21, 2014 | 104.75 | 104.75 | 104.61 | 104.56 | 25,839 | -0.06(-0.05%) |
Aug 20, 2014 | 104.13 | 104.66 | 104.13 | 104.62 | 17,539 | +0.34(+0.33%) |
Aug 19, 2014 | 103.84 | 104.41 | 103.84 | 104.28 | 6,925 | +0.80(+0.78%) |
Aug 18, 2014 | 103.31 | 103.57 | 103.17 | 103.48 | 8,646 | +0.93(+0.91%) |
Aug 15, 2014 | 102.55 | 102.74 | 101.82 | 102.54 | 24,269 | +0.30(+0.29%) |
Aug 14, 2014 | 102.15 | 102.24 | 101.91 | 102.24 | 7,235 | +0.54(+0.53%) |
Aug 13, 2014 | 101.36 | 101.80 | 101.36 | 101.70 | 10,449 | +0.87(+0.86%) |
Aug 12, 2014 | 101.30 | 101.30 | 100.50 | 100.83 | 8,780 | -0.35(-0.35%) |
Aug 11, 2014 | 101.07 | 101.46 | 101.05 | 101.18 | 12,196 | +0.46(+0.46%) |
Aug 08, 2014 | 99.64 | 100.72 | 99.52 | 100.72 | 129,211 | +1.12(+1.13%) |
Aug 07, 2014 | 100.41 | 100.56 | 99.31 | 99.60 | 11,730 | -0.57(-0.57%) |
Aug 06, 2014 | 99.71 | 100.59 | 99.71 | 100.17 | 8,816 | +0.12(+0.12%) |
Aug 05, 2014 | 100.55 | 100.71 | 99.80 | 100.05 | 6,718 | -0.91(-0.90%) |
Aug 04, 2014 | 100.45 | 101.20 | 100.06 | 100.96 | 8,748 | +0.85(+0.85%) |
Aug 01, 2014 | 100.40 | 100.94 | 99.67 | 100.11 | 10,262 | -0.46(-0.45%) |
Jul 31, 2014 | 101.73 | 101.81 | 100.41 | 100.57 | 11,964 | -2.04(-1.99%) |
Jul 30, 2014 | 102.64 | 102.70 | 102.25 | 102.61 | 41,953 | +0.27(+0.26%) |
Jul 29, 2014 | 102.61 | 102.85 | 102.34 | 102.34 | 9,335 | -0.17(-0.17%) |
Jul 28, 2014 | 102.47 | 102.70 | 101.85 | 102.52 | 22,032 | +0.18(+0.18%) |
Jul 25, 2014 | 102.50 | 102.61 | 102.09 | 102.34 | 47,359 | -0.74(-0.72%) |
Jul 24, 2014 | 103.37 | 103.37 | 102.86 | 103.08 | 52,697 | -0.12(-0.12%) |
Jul 23, 2014 | 102.79 | 103.28 | 102.72 | 103.20 | 58,449 | +0.75(+0.73%) |
Jul 22, 2014 | 102.36 | 102.64 | 102.36 | 102.45 | 8,403 | +0.70(+0.69%) |
Jul 21, 2014 | 101.74 | 101.84 | 101.53 | 101.75 | 4,462 | -0.15(-0.14%) |
Jul 18, 2014 | 101.08 | 102.11 | 101.08 | 101.90 | 7,848 | +1.21(+1.20%) |
Jul 17, 2014 | 101.85 | 101.90 | 100.41 | 100.69 | 5,941 | -1.48(-1.44%) |
Jul 16, 2014 | 102.82 | 102.82 | 102.05 | 102.17 | 15,437 | -0.01(-0.01%) |
Jul 15, 2014 | 102.72 | 102.72 | 101.69 | 102.17 | 11,566 | -0.57(-0.55%) |
Jul 14, 2014 | 102.49 | 102.83 | 102.30 | 102.74 | 10,576 | +0.96(+0.94%) |
Jul 11, 2014 | 101.65 | 101.87 | 101.54 | 101.78 | 14,926 | +0.13(+0.13%) |
Jul 10, 2014 | 100.98 | 101.88 | 100.93 | 101.65 | 10,320 | -0.47(-0.46%) |
Jul 09, 2014 | 101.85 | 102.22 | 101.58 | 102.12 | 28,152 | +0.62(+0.61%) |
Jul 08, 2014 | 102.17 | 102.17 | 101.08 | 101.50 | 9,820 | -1.02(-0.99%) |
Jul 07, 2014 | 102.62 | 102.80 | 102.37 | 102.52 | 8,138 | -0.30(-0.30%) |
Jul 03, 2014 | 102.49 | 102.82 | 102.82 | 102.82 | 10,627 | +0.39(+0.38%) |
Jul 02, 2014 | 102.42 | 102.57 | 102.36 | 102.43 | 15,022 | +0.06(+0.06%) |
Jul 01, 2014 | 101.74 | 102.55 | 101.71 | 102.37 | 32,033 | +1.02(+1.00%) |
Jun 30, 2014 | 101.19 | 101.55 | 101.19 | 101.36 | 19,442 | +0.12(+0.12%) |
Jun 27, 2014 | 100.66 | 101.27 | 100.66 | 101.23 | 15,886 | +0.42(+0.42%) |
Jun 26, 2014 | 100.78 | 100.83 | 100.27 | 100.81 | 5,350 | +0.04(+0.04%) |
Jun 25, 2014 | 100.13 | 100.78 | 100.02 | 100.78 | 5,206 | +0.90(+0.90%) |
Jun 24, 2014 | 100.44 | 100.92 | 99.82 | 99.87 | 5,186 | -0.37(-0.37%) |
Jun 23, 2014 | 100.19 | 100.35 | 100.07 | 100.24 | 19,299 | -0.02(-0.02%) |
Jun 20, 2014 | 100.40 | 100.40 | 100.16 | 100.26 | 8,253 | -0.04(-0.04%) |
Jun 19, 2014 | 100.35 | 100.46 | 100.08 | 100.30 | 10,371 | -0.05(-0.05%) |
Jun 18, 2014 | 99.58 | 100.35 | 99.34 | 100.35 | 8,632 | +0.85(+0.85%) |
Jun 17, 2014 | 99.37 | 99.64 | 99.26 | 99.50 | 18,440 | +0.09(+0.10%) |
Jun 16, 2014 | 99.13 | 99.62 | 99.05 | 99.41 | 14,245 | +0.24(+0.24%) |
Jun 13, 2014 | 99.17 | 99.35 | 99.13 | 99.17 | 8,523 | -0.12(-0.12%) |
Jun 12, 2014 | 100.02 | 100.16 | 99.09 | 99.30 | 6,893 | -0.94(-0.94%) |
Jun 11, 2014 | 100.08 | 100.31 | 100.06 | 100.23 | 7,884 | -0.15(-0.15%) |
Jun 10, 2014 | 100.51 | 100.51 | 100.21 | 100.39 | 5,265 | +0.19(+0.19%) |
Jun 06, 2014 | 100.21 | 100.24 | 100.03 | 100.20 | 15,680 | +0.33(+0.33%) |
Jun 05, 2014 | 99.26 | 99.86 | 99.13 | 99.86 | 12,766 | +0.79(+0.79%) |
Jun 04, 2014 | 98.43 | 99.17 | 98.38 | 99.08 | 25,335 | +0.25(+0.25%) |
Jun 03, 2014 | 98.65 | 98.91 | 98.65 | 98.83 | 8,864 | -0.07(-0.07%) |