Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 106.30 | 106.47 | 106.30 | 106.33 | 1,578,274 | +0.07(+0.06%) |
May 28, 2015 | 106.16 | 106.29 | 106.11 | 106.26 | 209,200 | +0.12(+0.11%) |
May 27, 2015 | 106.07 | 106.16 | 105.93 | 106.14 | 211,988 | -0.02(-0.02%) |
May 26, 2015 | 105.87 | 106.16 | 105.87 | 106.16 | 181,461 | +0.16(+0.15%) |
May 22, 2015 | 105.92 | 105.99 | 105.99 | 105.99 | 278,818 | -0.14(-0.13%) |
May 21, 2015 | 105.95 | 106.16 | 105.95 | 106.13 | 188,254 | +0.27(+0.26%) |
May 20, 2015 | 105.86 | 105.99 | 105.76 | 105.86 | 224,093 | +0.19(+0.18%) |
May 19, 2015 | 105.70 | 105.89 | 105.65 | 105.67 | 364,389 | -0.35(-0.33%) |
May 18, 2015 | 106.18 | 106.19 | 105.94 | 106.02 | 267,029 | -0.29(-0.27%) |
May 15, 2015 | 106.15 | 106.39 | 106.12 | 106.31 | 172,346 | +0.27(+0.25%) |
May 14, 2015 | 105.96 | 106.11 | 105.90 | 106.04 | 207,349 | +0.27(+0.25%) |
May 13, 2015 | 105.98 | 106.01 | 105.74 | 105.78 | 369,517 | +0.01(+0.01%) |
May 12, 2015 | 105.68 | 105.85 | 105.57 | 105.77 | 196,181 | +0.04(+0.04%) |
May 11, 2015 | 106.04 | 106.04 | 105.65 | 105.73 | 426,125 | -0.47(-0.45%) |
May 08, 2015 | 106.31 | 106.33 | 106.10 | 106.20 | 235,648 | +0.35(+0.33%) |
May 07, 2015 | 105.77 | 105.90 | 105.71 | 105.85 | 145,696 | +0.12(+0.11%) |
May 06, 2015 | 105.88 | 105.89 | 105.64 | 105.73 | 474,452 | -0.22(-0.20%) |
May 05, 2015 | 106.12 | 106.12 | 105.81 | 105.94 | 511,948 | -0.09(-0.09%) |
May 04, 2015 | 106.12 | 106.22 | 106.01 | 106.03 | 524,314 | -0.03(-0.02%) |
May 01, 2015 | 106.21 | 106.27 | 106.03 | 106.06 | 362,320 | -0.34(-0.32%) |
Apr 30, 2015 | 106.12 | 106.43 | 106.05 | 106.40 | 640,184 | -0.03(-0.02%) |
Apr 29, 2015 | 106.33 | 106.64 | 106.25 | 106.43 | 371,726 | -0.10(-0.10%) |
Apr 28, 2015 | 106.62 | 106.78 | 106.53 | 106.53 | 129,943 | -0.26(-0.24%) |
Apr 27, 2015 | 106.80 | 106.89 | 106.71 | 106.79 | 195,612 | -0.12(-0.11%) |
Apr 24, 2015 | 106.80 | 106.91 | 106.80 | 106.91 | 222,525 | +0.25(+0.23%) |
Apr 23, 2015 | 106.57 | 106.74 | 106.48 | 106.66 | 329,575 | +0.16(+0.15%) |
Apr 22, 2015 | 106.72 | 106.75 | 106.48 | 106.50 | 228,822 | -0.32(-0.30%) |
Apr 21, 2015 | 106.90 | 106.86 | 106.76 | 106.82 | 192,445 | -0.08(-0.07%) |
Apr 20, 2015 | 106.97 | 107.01 | 106.81 | 106.90 | 301,252 | -0.03(-0.03%) |
Apr 17, 2015 | 106.88 | 107.05 | 106.80 | 106.93 | 310,159 | -0.03(-0.03%) |
Apr 16, 2015 | 106.87 | 107.02 | 106.73 | 106.97 | 206,361 | +0.15(+0.14%) |
Apr 15, 2015 | 106.89 | 106.92 | 106.82 | 106.82 | 189,867 | +0.05(+0.05%) |
Apr 14, 2015 | 106.83 | 106.94 | 106.73 | 106.77 | 212,142 | +0.15(+0.14%) |
Apr 13, 2015 | 106.49 | 106.61 | 106.49 | 106.61 | 153,250 | +0.15(+0.14%) |
Apr 10, 2015 | 106.59 | 106.62 | 106.42 | 106.47 | 146,033 | -0.03(-0.03%) |
Apr 09, 2015 | 106.69 | 106.69 | 106.42 | 106.50 | 267,433 | -0.23(-0.22%) |
Apr 08, 2015 | 106.81 | 106.81 | 106.56 | 106.73 | 527,072 | -0.03(-0.03%) |
Apr 07, 2015 | 106.75 | 106.80 | 106.65 | 106.77 | 456,484 | -0.10(-0.10%) |
Apr 06, 2015 | 107.06 | 107.10 | 106.80 | 106.87 | 294,579 | +0.21(+0.20%) |
Apr 02, 2015 | 106.79 | 106.66 | 106.66 | 106.66 | 297,523 | -0.08(-0.07%) |
Apr 01, 2015 | 106.67 | 106.85 | 106.66 | 106.73 | 978,118 | +0.22(+0.21%) |
Mar 31, 2015 | 106.36 | 106.54 | 106.32 | 106.51 | 221,797 | +0.20(+0.19%) |
Mar 30, 2015 | 106.30 | 106.41 | 106.26 | 106.31 | 227,844 | +0.07(+0.06%) |
Mar 27, 2015 | 106.24 | 106.32 | 106.22 | 106.24 | 268,447 | +0.18(+0.17%) |
Mar 26, 2015 | 106.25 | 106.25 | 106.00 | 106.06 | 360,808 | -0.25(-0.23%) |
Mar 25, 2015 | 106.54 | 106.57 | 106.30 | 106.31 | 251,757 | -0.22(-0.21%) |
Mar 24, 2015 | 106.37 | 106.56 | 106.30 | 106.54 | 279,696 | +0.17(+0.16%) |
Mar 23, 2015 | 106.34 | 106.40 | 106.21 | 106.36 | 199,409 | +0.08(+0.07%) |
Mar 20, 2015 | 106.16 | 106.30 | 106.16 | 106.29 | 256,306 | +0.33(+0.32%) |
Mar 19, 2015 | 106.18 | 106.24 | 105.92 | 105.95 | 333,897 | -0.39(-0.36%) |
Mar 18, 2015 | 105.69 | 106.43 | 105.57 | 106.34 | 300,364 | +0.75(+0.72%) |
Mar 17, 2015 | 105.64 | 105.65 | 105.53 | 105.58 | 193,554 | +0.08(+0.07%) |
Mar 16, 2015 | 105.58 | 105.63 | 105.44 | 105.51 | 528,248 | +0.14(+0.13%) |
Mar 13, 2015 | 105.30 | 105.53 | 105.27 | 105.37 | 240,927 | -0.03(-0.02%) |
Mar 12, 2015 | 105.57 | 105.57 | 105.28 | 105.39 | 212,881 | +0.09(+0.08%) |
Mar 11, 2015 | 105.22 | 105.33 | 105.15 | 105.31 | 314,917 | +0.06(+0.06%) |
Mar 10, 2015 | 105.32 | 105.37 | 105.17 | 105.25 | 699,679 | +0.20(+0.19%) |
Mar 09, 2015 | 104.97 | 105.05 | 104.91 | 105.05 | 248,695 | +0.26(+0.25%) |
Mar 06, 2015 | 104.90 | 104.95 | 104.74 | 104.80 | 193,881 | -0.59(-0.56%) |
Mar 05, 2015 | 105.29 | 105.47 | 105.22 | 105.39 | 829,957 | +0.09(+0.08%) |
Mar 04, 2015 | 105.38 | 105.20 | 105.17 | 105.30 | 407,183 | +0.10(+0.10%) |
Mar 03, 2015 | 105.27 | 105.35 | 105.16 | 105.20 | 1,102,074 | -0.13(-0.12%) |
Mar 02, 2015 | 105.66 | 105.71 | 105.28 | 105.33 | 6,961,853 | -0.35(-0.33%) |
Feb 27, 2015 | 105.57 | 105.71 | 105.49 | 105.68 | 2,331,279 | +0.19(+0.18%) |
Feb 26, 2015 | 105.72 | 105.77 | 105.46 | 105.49 | 768,429 | -0.41(-0.39%) |
Feb 25, 2015 | 105.84 | 105.90 | 105.71 | 105.90 | 1,486,521 | +0.04(+0.04%) |
Feb 24, 2015 | 105.35 | 105.86 | 105.12 | 105.86 | 4,452,083 | +0.41(+0.39%) |
Feb 23, 2015 | 105.30 | 105.46 | 105.29 | 105.45 | 2,190,600 | +0.25(+0.24%) |
Feb 20, 2015 | 105.46 | 105.60 | 105.07 | 105.20 | 520,359 | -0.08(-0.07%) |
Feb 19, 2015 | 105.34 | 105.52 | 105.20 | 105.28 | 312,310 | -0.19(-0.18%) |
Feb 18, 2015 | 105.13 | 105.63 | 105.02 | 105.47 | 575,671 | +0.38(+0.36%) |
Feb 17, 2015 | 105.37 | 105.47 | 104.93 | 105.09 | 563,156 | -0.39(-0.37%) |
Feb 13, 2015 | 105.58 | 105.47 | 105.47 | 105.47 | 371,347 | -0.12(-0.11%) |
Feb 12, 2015 | 105.53 | 105.71 | 105.53 | 105.59 | 388,828 | +0.12(+0.11%) |
Feb 11, 2015 | 105.56 | 105.62 | 105.41 | 105.47 | 1,220,982 | -0.03(-0.02%) |
Feb 10, 2015 | 105.53 | 105.64 | 105.45 | 105.50 | 423,266 | -0.14(-0.13%) |
Feb 09, 2015 | 105.81 | 105.81 | 105.61 | 105.64 | 473,275 | -0.05(-0.05%) |
Feb 06, 2015 | 105.99 | 106.06 | 105.65 | 105.69 | 830,003 | -0.84(-0.79%) |
Feb 05, 2015 | 106.55 | 106.62 | 106.42 | 106.53 | 516,493 | -0.15(-0.14%) |
Feb 04, 2015 | 106.43 | 106.76 | 106.36 | 106.67 | 750,942 | +0.06(+0.06%) |
Feb 03, 2015 | 106.82 | 106.83 | 106.58 | 106.61 | 489,451 | -0.44(-0.41%) |
Feb 02, 2015 | 106.96 | 107.15 | 106.91 | 107.05 | 8,560,919 | -0.06(-0.05%) |
Jan 30, 2015 | 107.02 | 107.16 | 106.88 | 107.11 | 324,382 | +0.51(+0.47%) |
Jan 29, 2015 | 106.59 | 106.66 | 106.47 | 106.60 | 312,309 | -0.15(-0.14%) |
Jan 28, 2015 | 106.36 | 106.86 | 106.36 | 106.76 | 326,502 | +0.39(+0.36%) |
Jan 27, 2015 | 106.52 | 106.63 | 106.30 | 106.37 | 280,269 | +0.10(+0.10%) |
Jan 26, 2015 | 106.31 | 106.38 | 106.16 | 106.27 | 393,038 | -0.16(-0.15%) |
Jan 23, 2015 | 106.23 | 106.45 | 106.23 | 106.43 | 391,895 | +0.32(+0.30%) |
Jan 22, 2015 | 106.41 | 106.41 | 106.01 | 106.11 | 617,708 | -0.15(-0.14%) |
Jan 21, 2015 | 106.48 | 106.61 | 106.21 | 106.27 | 362,654 | -0.24(-0.23%) |
Jan 20, 2015 | 106.59 | 106.73 | 106.41 | 106.51 | 1,371,904 | +0.03(+0.02%) |
Jan 16, 2015 | 106.78 | 106.82 | 106.44 | 106.48 | 3,011,775 | -0.48(-0.45%) |
Jan 15, 2015 | 106.38 | 106.97 | 106.38 | 106.96 | 302,263 | +0.59(+0.55%) |
Jan 14, 2015 | 106.53 | 106.59 | 106.33 | 106.37 | 540,881 | +0.28(+0.27%) |
Jan 13, 2015 | 105.95 | 106.17 | 105.88 | 106.09 | 337,722 | +0.10(+0.10%) |
Jan 12, 2015 | 105.85 | 106.03 | 105.85 | 105.99 | 1,481,094 | +0.23(+0.22%) |
Jan 09, 2015 | 105.63 | 105.89 | 105.56 | 105.75 | 140,083 | +0.31(+0.29%) |
Jan 08, 2015 | 105.46 | 105.49 | 105.37 | 105.45 | 253,598 | -0.13(-0.12%) |
Jan 07, 2015 | 105.37 | 105.63 | 105.32 | 105.58 | 385,125 | +0.09(+0.09%) |
Jan 06, 2015 | 105.31 | 105.89 | 105.31 | 105.48 | 406,139 | +0.33(+0.31%) |
Jan 05, 2015 | 104.93 | 105.19 | 104.91 | 105.16 | 275,814 | +0.24(+0.23%) |
Jan 02, 2015 | 104.70 | 104.98 | 104.66 | 104.92 | 959,000 | +0.23(+0.22%) |
Dec 31, 2014 | 104.57 | 104.69 | 104.69 | 104.69 | 247,574 | +0.12(+0.11%) |
Dec 30, 2014 | 104.54 | 104.64 | 104.51 | 104.57 | 490,283 | +0.15(+0.14%) |
Dec 29, 2014 | 104.31 | 104.49 | 104.31 | 104.42 | 1,994,768 | +0.20(+0.20%) |
Dec 26, 2014 | 104.24 | 104.24 | 104.18 | 104.22 | 111,225 | +0.01(+0.01%) |
Dec 24, 2014 | 104.15 | 104.21 | 104.21 | 104.21 | 124,663 | +0.00(+0.00%) |
Dec 23, 2014 | 104.42 | 104.43 | 104.19 | 104.20 | 187,315 | -0.36(-0.34%) |
Dec 22, 2014 | 104.61 | 104.62 | 104.52 | 104.56 | 268,027 | -0.03(-0.03%) |
Dec 19, 2014 | 104.61 | 104.68 | 104.52 | 104.60 | 245,846 | +0.13(+0.12%) |
Dec 18, 2014 | 104.54 | 104.55 | 104.43 | 104.47 | 223,819 | -0.26(-0.24%) |
Dec 17, 2014 | 105.14 | 105.27 | 104.69 | 104.72 | 1,012,274 | -0.49(-0.46%) |
Dec 16, 2014 | 105.31 | 105.37 | 104.99 | 105.21 | 383,796 | +0.31(+0.29%) |
Dec 15, 2014 | 104.99 | 105.13 | 104.90 | 104.90 | 412,756 | -0.29(-0.28%) |
Dec 12, 2014 | 104.97 | 105.28 | 104.93 | 105.19 | 599,787 | +0.44(+0.42%) |
Dec 11, 2014 | 104.83 | 104.84 | 104.61 | 104.76 | 2,618,845 | -0.20(-0.19%) |
Dec 10, 2014 | 104.67 | 104.98 | 104.62 | 104.95 | 2,624,209 | +0.32(+0.30%) |
Dec 09, 2014 | 104.65 | 104.78 | 104.56 | 104.64 | 311,668 | +0.20(+0.20%) |
Dec 08, 2014 | 104.32 | 104.52 | 104.25 | 104.43 | 154,344 | +0.09(+0.08%) |
Dec 05, 2014 | 104.48 | 104.50 | 104.25 | 104.35 | 286,073 | -0.46(-0.44%) |
Dec 04, 2014 | 104.69 | 104.82 | 104.63 | 104.81 | 317,356 | +0.14(+0.13%) |
Dec 03, 2014 | 104.68 | 104.70 | 104.61 | 104.67 | 183,214 | -0.04(-0.04%) |
Dec 02, 2014 | 104.84 | 104.85 | 104.71 | 104.72 | 394,848 | -0.32(-0.30%) |
Dec 01, 2014 | 105.32 | 105.36 | 105.02 | 105.03 | 1,484,356 | -0.04(-0.04%) |
Nov 28, 2014 | 104.95 | 105.11 | 104.95 | 105.08 | 123,876 | +0.19(+0.18%) |
Nov 26, 2014 | 104.92 | 104.89 | 104.89 | 104.89 | 192,156 | +0.13(+0.12%) |
Nov 25, 2014 | 104.61 | 104.80 | 104.58 | 104.76 | 178,298 | +0.11(+0.11%) |
Nov 24, 2014 | 104.50 | 104.67 | 104.46 | 104.65 | 174,226 | +0.07(+0.07%) |
Nov 21, 2014 | 104.48 | 104.59 | 104.48 | 104.58 | 256,367 | +0.11(+0.11%) |
Nov 20, 2014 | 104.61 | 104.62 | 104.37 | 104.47 | 213,521 | +0.09(+0.09%) |
Nov 19, 2014 | 104.33 | 104.54 | 104.30 | 104.38 | 412,063 | -0.14(-0.14%) |
Nov 18, 2014 | 104.44 | 104.53 | 104.43 | 104.52 | 565,819 | +0.08(+0.07%) |
Nov 17, 2014 | 104.55 | 104.58 | 104.39 | 104.44 | 337,936 | -0.05(-0.05%) |
Nov 14, 2014 | 104.29 | 104.58 | 104.25 | 104.50 | 214,438 | +0.11(+0.11%) |
Nov 13, 2014 | 104.34 | 104.45 | 104.31 | 104.38 | 127,715 | +0.07(+0.07%) |
Nov 12, 2014 | 104.40 | 104.49 | 104.27 | 104.31 | 863,842 | +0.03(+0.03%) |
Nov 11, 2014 | 104.30 | 104.33 | 104.19 | 104.28 | 177,914 | -0.01(-0.01%) |
Nov 10, 2014 | 104.49 | 104.53 | 104.27 | 104.29 | 218,514 | -0.23(-0.22%) |
Nov 07, 2014 | 104.34 | 104.55 | 104.31 | 104.52 | 223,923 | +0.37(+0.35%) |
Nov 06, 2014 | 104.19 | 104.32 | 104.13 | 104.15 | 920,376 | -0.14(-0.13%) |
Nov 05, 2014 | 104.24 | 104.32 | 104.19 | 104.29 | 467,896 | +0.01(+0.01%) |
Nov 04, 2014 | 104.38 | 104.41 | 104.24 | 104.28 | 2,817,783 | +0.00(+0.00%) |
Nov 03, 2014 | 104.33 | 104.35 | 104.10 | 104.28 | 328,442 | -0.09(-0.08%) |
Oct 31, 2014 | 104.39 | 104.41 | 104.28 | 104.37 | 1,245,342 | -0.09(-0.09%) |
Oct 30, 2014 | 104.49 | 104.55 | 104.37 | 104.46 | 139,895 | +0.09(+0.09%) |
Oct 29, 2014 | 104.65 | 104.69 | 104.27 | 104.37 | 447,734 | -0.36(-0.34%) |
Oct 28, 2014 | 104.81 | 104.83 | 104.71 | 104.73 | 218,646 | -0.13(-0.12%) |
Oct 27, 2014 | 104.77 | 104.91 | 104.78 | 104.86 | 157,300 | +0.08(+0.07%) |
Oct 24, 2014 | 104.80 | 104.90 | 104.75 | 104.78 | 133,352 | +0.01(+0.01%) |
Oct 23, 2014 | 104.82 | 104.82 | 104.66 | 104.77 | 452,831 | -0.25(-0.24%) |
Oct 22, 2014 | 104.94 | 105.03 | 104.88 | 105.02 | 1,144,643 | -0.03(-0.02%) |
Oct 21, 2014 | 105.00 | 105.16 | 104.96 | 105.04 | 842,581 | -0.11(-0.11%) |
Oct 20, 2014 | 105.19 | 105.22 | 105.09 | 105.15 | 818,562 | +0.12(+0.11%) |
Oct 17, 2014 | 105.06 | 105.13 | 104.95 | 105.03 | 350,426 | -0.21(-0.20%) |
Oct 16, 2014 | 105.67 | 105.69 | 105.13 | 105.25 | 554,222 | -0.18(-0.17%) |
Oct 15, 2014 | 105.86 | 106.48 | 105.29 | 105.43 | 664,516 | +0.47(+0.45%) |
Oct 14, 2014 | 104.90 | 104.98 | 104.81 | 104.96 | 1,003,179 | +0.07(+0.06%) |
Oct 13, 2014 | 104.69 | 104.92 | 104.66 | 104.89 | 854,067 | +0.42(+0.40%) |
Oct 10, 2014 | 104.40 | 104.50 | 104.35 | 104.47 | 3,391,344 | +0.14(+0.13%) |
Oct 09, 2014 | 104.41 | 104.48 | 104.29 | 104.33 | 294,613 | -0.13(-0.12%) |
Oct 08, 2014 | 104.10 | 104.47 | 103.96 | 104.46 | 415,268 | +0.38(+0.36%) |
Oct 07, 2014 | 103.93 | 104.12 | 103.90 | 104.09 | 159,828 | +0.31(+0.30%) |
Oct 06, 2014 | 103.67 | 103.83 | 103.61 | 103.77 | 670,835 | +0.15(+0.15%) |
Oct 03, 2014 | 103.52 | 103.62 | 103.43 | 103.62 | 255,895 | -0.10(-0.10%) |
Oct 02, 2014 | 103.87 | 103.95 | 103.71 | 103.72 | 790,863 | -0.12(-0.12%) |
Oct 01, 2014 | 103.61 | 103.85 | 103.61 | 103.84 | 564,590 | +0.47(+0.45%) |
Sep 30, 2014 | 103.34 | 103.44 | 103.30 | 103.37 | 480,890 | -0.03(-0.03%) |
Sep 29, 2014 | 103.42 | 103.45 | 103.36 | 103.41 | 606,008 | +0.14(+0.14%) |
Sep 26, 2014 | 103.35 | 103.36 | 103.17 | 103.26 | 194,779 | -0.18(-0.17%) |
Sep 25, 2014 | 103.27 | 103.44 | 103.24 | 103.44 | 155,407 | +0.26(+0.26%) |
Sep 24, 2014 | 103.29 | 103.31 | 103.15 | 103.18 | 124,462 | -0.14(-0.13%) |
Sep 23, 2014 | 103.24 | 103.32 | 103.19 | 103.31 | 123,857 | +0.08(+0.07%) |
Sep 22, 2014 | 103.12 | 103.24 | 103.08 | 103.24 | 179,446 | +0.19(+0.18%) |
Sep 19, 2014 | 102.95 | 103.07 | 102.91 | 103.05 | 251,821 | +0.13(+0.12%) |
Sep 18, 2014 | 102.88 | 102.94 | 102.83 | 102.92 | 230,789 | -0.08(-0.07%) |
Sep 17, 2014 | 103.25 | 103.80 | 102.97 | 103.00 | 220,529 | -0.22(-0.22%) |
Sep 16, 2014 | 103.21 | 103.31 | 103.15 | 103.22 | 268,035 | +0.07(+0.07%) |
Sep 15, 2014 | 103.10 | 103.19 | 103.10 | 103.15 | 240,254 | +0.11(+0.11%) |
Sep 12, 2014 | 103.02 | 103.16 | 103.02 | 103.04 | 369,683 | -0.13(-0.12%) |
Sep 11, 2014 | 103.31 | 103.32 | 103.15 | 103.17 | 405,233 | -0.03(-0.02%) |
Sep 10, 2014 | 103.23 | 103.28 | 103.16 | 103.19 | 1,648,236 | -0.09(-0.09%) |
Sep 09, 2014 | 103.31 | 103.37 | 103.26 | 103.29 | 80,997 | -0.17(-0.16%) |
Sep 08, 2014 | 103.68 | 103.74 | 103.46 | 103.46 | 215,358 | -0.14(-0.13%) |
Sep 05, 2014 | 103.74 | 103.77 | 103.58 | 103.59 | 203,654 | +0.08(+0.08%) |
Sep 04, 2014 | 103.66 | 103.67 | 103.45 | 103.51 | 265,298 | -0.14(-0.13%) |
Sep 03, 2014 | 103.51 | 103.65 | 103.48 | 103.65 | 199,713 | +0.07(+0.07%) |
Sep 02, 2014 | 103.71 | 103.72 | 103.57 | 103.58 | 8,340,671 | -0.33(-0.32%) |
Aug 29, 2014 | 103.83 | 103.91 | 103.91 | 103.91 | 225,103 | +0.07(+0.07%) |
Aug 28, 2014 | 103.84 | 103.91 | 103.77 | 103.84 | 99,070 | +0.10(+0.10%) |
Aug 27, 2014 | 103.74 | 103.80 | 103.71 | 103.74 | 430,166 | +0.09(+0.09%) |
Aug 26, 2014 | 103.69 | 103.71 | 103.60 | 103.65 | 551,326 | +0.08(+0.07%) |
Aug 25, 2014 | 103.56 | 103.62 | 103.52 | 103.57 | 122,970 | -0.05(-0.05%) |
Aug 22, 2014 | 103.66 | 103.66 | 103.48 | 103.62 | 184,455 | -0.09(-0.08%) |
Aug 21, 2014 | 103.70 | 103.77 | 103.65 | 103.71 | 120,298 | +0.06(+0.06%) |
Aug 20, 2014 | 103.86 | 103.86 | 103.62 | 103.65 | 124,491 | -0.25(-0.24%) |
Aug 19, 2014 | 104.00 | 104.03 | 103.85 | 103.89 | 188,464 | -0.02(-0.02%) |
Aug 18, 2014 | 103.95 | 103.97 | 103.89 | 103.91 | 467,562 | -0.11(-0.11%) |
Aug 15, 2014 | 103.88 | 104.27 | 103.88 | 104.02 | 249,003 | +0.11(+0.11%) |
Aug 14, 2014 | 103.95 | 104.00 | 103.87 | 103.91 | 375,205 | +0.06(+0.06%) |
Aug 13, 2014 | 103.77 | 103.88 | 103.77 | 103.85 | 142,017 | +0.19(+0.19%) |
Aug 12, 2014 | 103.69 | 103.70 | 103.62 | 103.66 | 223,569 | -0.03(-0.03%) |
Aug 11, 2014 | 103.67 | 103.72 | 103.61 | 103.69 | 210,940 | +0.02(+0.02%) |
Aug 08, 2014 | 103.84 | 103.94 | 103.69 | 103.67 | 750,405 | -0.06(-0.06%) |
Aug 07, 2014 | 103.51 | 103.78 | 103.47 | 103.73 | 605,030 | +0.20(+0.20%) |
Aug 06, 2014 | 103.59 | 103.60 | 103.50 | 103.53 | 226,002 | +0.04(+0.04%) |
Aug 05, 2014 | 103.46 | 103.54 | 103.33 | 103.48 | 190,861 | -0.02(-0.02%) |
Aug 04, 2014 | 103.49 | 103.56 | 103.47 | 103.50 | 579,524 | +0.09(+0.09%) |
Aug 01, 2014 | 103.30 | 103.49 | 103.14 | 103.41 | 8,340,219 | +0.43(+0.42%) |
Jul 31, 2014 | 102.81 | 103.04 | 102.80 | 102.97 | 457,654 | +0.03(+0.03%) |
Jul 30, 2014 | 103.00 | 103.16 | 102.80 | 102.94 | 159,222 | -0.32(-0.31%) |
Jul 29, 2014 | 103.25 | 103.31 | 103.17 | 103.26 | 158,859 | +0.03(+0.03%) |
Jul 28, 2014 | 103.26 | 103.28 | 103.14 | 103.23 | 131,759 | -0.06(-0.06%) |
Jul 25, 2014 | 103.24 | 103.31 | 103.21 | 103.29 | 135,484 | +0.14(+0.14%) |
Jul 24, 2014 | 103.22 | 103.24 | 103.13 | 103.14 | 291,683 | -0.27(-0.26%) |
Jul 23, 2014 | 103.44 | 103.46 | 103.39 | 103.42 | 79,049 | +0.02(+0.02%) |
Jul 22, 2014 | 103.36 | 103.39 | 103.25 | 103.39 | 244,744 | +0.12(+0.12%) |
Jul 21, 2014 | 103.30 | 103.41 | 103.25 | 103.27 | 113,364 | -0.02(-0.02%) |
Jul 18, 2014 | 103.38 | 103.42 | 103.27 | 103.30 | 113,827 | -0.17(-0.16%) |
Jul 17, 2014 | 103.32 | 103.50 | 103.24 | 103.47 | 93,784 | +0.29(+0.28%) |
Jul 16, 2014 | 103.15 | 103.19 | 103.10 | 103.18 | 100,640 | -0.02(-0.02%) |
Jul 15, 2014 | 103.23 | 103.39 | 103.13 | 103.19 | 294,389 | -0.09(-0.09%) |
Jul 14, 2014 | 103.29 | 103.33 | 103.25 | 103.29 | 160,614 | -0.14(-0.13%) |
Jul 11, 2014 | 103.40 | 103.48 | 103.36 | 103.42 | 220,139 | +0.08(+0.08%) |
Jul 10, 2014 | 103.48 | 103.48 | 103.31 | 103.34 | 143,731 | +0.15(+0.14%) |
Jul 09, 2014 | 103.05 | 103.26 | 102.95 | 103.19 | 148,694 | +0.06(+0.06%) |
Jul 08, 2014 | 103.12 | 103.22 | 103.09 | 103.14 | 221,451 | +0.16(+0.16%) |
Jul 07, 2014 | 102.94 | 102.99 | 102.89 | 102.97 | 78,548 | +0.04(+0.04%) |
Jul 03, 2014 | 102.86 | 102.93 | 102.93 | 102.93 | 206,643 | -0.14(-0.13%) |
Jul 02, 2014 | 103.16 | 103.18 | 103.04 | 103.07 | 216,810 | -0.23(-0.22%) |
Jul 01, 2014 | 103.34 | 103.42 | 103.28 | 103.30 | 198,206 | -0.16(-0.15%) |
Jun 30, 2014 | 103.42 | 103.48 | 103.37 | 103.46 | 810,786 | +0.05(+0.05%) |
Jun 27, 2014 | 103.46 | 103.50 | 103.38 | 103.41 | 239,904 | +0.06(+0.06%) |
Jun 26, 2014 | 103.31 | 103.42 | 103.26 | 103.35 | 169,320 | +0.13(+0.12%) |
Jun 25, 2014 | 103.28 | 103.35 | 103.19 | 103.22 | 172,267 | +0.12(+0.11%) |
Jun 24, 2014 | 103.10 | 103.13 | 102.93 | 103.10 | 149,684 | +0.14(+0.13%) |
Jun 23, 2014 | 103.07 | 103.11 | 102.94 | 102.96 | 133,716 | -0.03(-0.02%) |
Jun 20, 2014 | 102.90 | 103.02 | 102.87 | 102.99 | 425,379 | -0.03(-0.03%) |
Jun 19, 2014 | 103.14 | 103.20 | 102.91 | 103.02 | 73,202 | -0.01(-0.01%) |
Jun 18, 2014 | 102.86 | 103.04 | 102.67 | 103.02 | 122,558 | +0.31(+0.30%) |
Jun 17, 2014 | 102.82 | 102.82 | 102.70 | 102.72 | 267,045 | -0.27(-0.26%) |
Jun 16, 2014 | 102.99 | 103.03 | 102.94 | 102.99 | 93,738 | -0.03(-0.03%) |
Jun 13, 2014 | 102.86 | 103.05 | 102.84 | 103.02 | 82,183 | -0.15(-0.15%) |
Jun 12, 2014 | 102.99 | 103.20 | 102.95 | 103.18 | 93,486 | +0.20(+0.20%) |
Jun 11, 2014 | 102.95 | 103.02 | 102.91 | 102.97 | 238,560 | +0.08(+0.08%) |
Jun 10, 2014 | 102.95 | 102.95 | 102.84 | 102.89 | 107,193 | -0.25(-0.24%) |
Jun 06, 2014 | 103.28 | 103.33 | 103.09 | 103.13 | 317,507 | -0.09(-0.09%) |
Jun 05, 2014 | 103.19 | 103.29 | 103.17 | 103.23 | 1,066,470 | +0.08(+0.07%) |
Jun 04, 2014 | 103.23 | 103.23 | 103.08 | 103.15 | 239,470 | +0.01(+0.01%) |
Jun 03, 2014 | 103.31 | 103.31 | 103.14 | 103.14 | 131,352 | -0.22(-0.21%) |