Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.30 | 121.44 | 119.61 | 120.30 | 3,588,028 | -1.41(-1.16%) |
May 28, 2015 | 121.76 | 123.15 | 120.78 | 121.70 | 3,800,203 | -0.98(-0.80%) |
May 27, 2015 | 121.17 | 122.86 | 120.73 | 122.68 | 3,490,830 | +1.83(+1.52%) |
May 26, 2015 | 121.55 | 121.83 | 120.71 | 120.85 | 2,933,744 | -0.36(-0.30%) |
May 22, 2015 | 121.40 | 121.22 | 121.22 | 121.22 | 1,409,940 | -0.22(-0.18%) |
May 21, 2015 | 120.95 | 121.98 | 120.51 | 121.44 | 1,824,834 | +0.38(+0.31%) |
May 20, 2015 | 122.38 | 122.38 | 120.86 | 121.06 | 1,944,855 | -1.05(-0.86%) |
May 19, 2015 | 122.17 | 122.75 | 121.75 | 122.11 | 1,579,686 | -0.27(-0.22%) |
May 18, 2015 | 122.11 | 122.57 | 121.53 | 122.38 | 1,720,997 | +0.19(+0.16%) |
May 15, 2015 | 120.83 | 122.30 | 120.42 | 122.19 | 2,793,809 | +1.88(+1.56%) |
May 14, 2015 | 121.60 | 121.60 | 119.40 | 120.31 | 3,583,976 | -0.54(-0.45%) |
May 13, 2015 | 121.39 | 122.57 | 120.41 | 120.84 | 2,531,752 | -0.70(-0.58%) |
May 12, 2015 | 121.49 | 122.33 | 121.00 | 121.55 | 2,280,423 | -0.17(-0.14%) |
May 11, 2015 | 122.78 | 123.45 | 121.66 | 121.71 | 2,260,075 | -1.36(-1.10%) |
May 08, 2015 | 123.17 | 124.49 | 123.00 | 123.07 | 2,049,038 | +1.11(+0.91%) |
May 07, 2015 | 121.92 | 122.84 | 121.49 | 121.96 | 3,040,525 | -0.18(-0.15%) |
May 06, 2015 | 122.62 | 123.04 | 121.49 | 122.14 | 2,059,294 | +0.23(+0.19%) |
May 05, 2015 | 122.43 | 122.95 | 121.73 | 121.91 | 2,097,520 | -1.05(-0.86%) |
May 04, 2015 | 122.66 | 123.35 | 122.00 | 122.96 | 1,527,227 | +0.30(+0.25%) |
May 01, 2015 | 121.03 | 122.95 | 120.83 | 122.66 | 1,784,437 | +1.97(+1.64%) |
Apr 30, 2015 | 121.36 | 122.25 | 120.25 | 120.69 | 2,990,762 | -1.19(-0.98%) |
Apr 29, 2015 | 123.07 | 123.38 | 121.38 | 121.87 | 2,037,455 | -1.48(-1.20%) |
Apr 28, 2015 | 123.59 | 123.84 | 122.88 | 123.35 | 1,545,313 | -0.29(-0.24%) |
Apr 27, 2015 | 124.77 | 124.94 | 123.56 | 123.64 | 2,040,759 | -0.98(-0.78%) |
Apr 24, 2015 | 123.96 | 124.86 | 123.57 | 124.62 | 1,689,054 | +0.69(+0.56%) |
Apr 23, 2015 | 123.34 | 124.48 | 123.06 | 123.93 | 1,607,616 | +0.27(+0.22%) |
Apr 22, 2015 | 124.46 | 124.46 | 123.07 | 123.66 | 1,692,808 | -0.30(-0.24%) |
Apr 21, 2015 | 123.66 | 124.59 | 123.34 | 123.97 | 1,921,578 | +0.87(+0.70%) |
Apr 20, 2015 | 123.38 | 123.89 | 122.63 | 123.10 | 3,425,524 | +1.46(+1.20%) |
Apr 17, 2015 | 123.33 | 123.33 | 120.40 | 121.63 | 5,193,223 | -2.14(-1.73%) |
Apr 16, 2015 | 125.16 | 125.27 | 123.60 | 123.77 | 3,184,392 | -1.65(-1.31%) |
Apr 15, 2015 | 125.85 | 126.77 | 125.40 | 125.42 | 1,670,594 | -0.38(-0.30%) |
Apr 14, 2015 | 125.36 | 126.29 | 124.28 | 125.80 | 1,831,415 | +0.42(+0.34%) |
Apr 13, 2015 | 125.73 | 126.49 | 125.30 | 125.38 | 1,331,395 | -0.52(-0.41%) |
Apr 10, 2015 | 125.70 | 126.23 | 125.04 | 125.90 | 1,869,516 | +0.70(+0.56%) |
Apr 09, 2015 | 126.68 | 127.04 | 124.75 | 125.20 | 4,042,604 | -2.68(-2.10%) |
Apr 08, 2015 | 128.08 | 128.45 | 127.21 | 127.89 | 1,762,581 | +0.19(+0.14%) |
Apr 07, 2015 | 128.33 | 128.69 | 127.65 | 127.70 | 1,654,854 | -0.61(-0.47%) |
Apr 06, 2015 | 127.36 | 128.59 | 126.71 | 128.31 | 2,100,860 | +0.73(+0.57%) |
Apr 02, 2015 | 126.60 | 127.57 | 127.57 | 127.57 | 1,301,834 | +1.17(+0.92%) |
Apr 01, 2015 | 127.74 | 127.78 | 125.95 | 126.41 | 2,132,789 | -1.06(-0.83%) |
Mar 31, 2015 | 127.75 | 128.73 | 127.25 | 127.46 | 2,241,765 | -0.73(-0.57%) |
Mar 30, 2015 | 126.97 | 128.38 | 126.88 | 128.19 | 1,739,765 | +1.60(+1.26%) |
Mar 27, 2015 | 126.38 | 127.23 | 126.22 | 126.60 | 1,580,692 | +0.34(+0.27%) |
Mar 26, 2015 | 125.63 | 126.85 | 125.50 | 126.25 | 1,847,966 | -0.87(-0.68%) |
Mar 25, 2015 | 129.19 | 129.53 | 127.12 | 127.12 | 2,694,108 | -1.72(-1.34%) |
Mar 24, 2015 | 128.69 | 129.76 | 128.63 | 128.84 | 1,945,535 | +0.18(+0.14%) |
Mar 23, 2015 | 128.85 | 129.20 | 128.47 | 128.67 | 1,980,461 | +0.29(+0.22%) |
Mar 20, 2015 | 128.00 | 128.85 | 127.79 | 128.38 | 6,964,167 | +1.08(+0.85%) |
Mar 19, 2015 | 127.04 | 127.47 | 126.47 | 127.31 | 2,214,185 | +0.32(+0.25%) |
Mar 18, 2015 | 126.20 | 127.57 | 124.73 | 126.98 | 3,296,349 | +0.76(+0.60%) |
Mar 17, 2015 | 125.69 | 126.37 | 124.88 | 126.23 | 2,344,228 | +0.03(+0.03%) |
Mar 16, 2015 | 125.97 | 127.04 | 125.60 | 126.19 | 3,010,253 | +0.60(+0.48%) |
Mar 13, 2015 | 125.44 | 126.13 | 124.65 | 125.60 | 1,747,291 | -0.14(-0.11%) |
Mar 12, 2015 | 124.84 | 125.90 | 124.02 | 125.73 | 1,858,903 | +1.72(+1.38%) |
Mar 11, 2015 | 124.80 | 125.35 | 123.97 | 124.02 | 2,061,296 | -0.64(-0.51%) |
Mar 10, 2015 | 125.99 | 126.33 | 124.65 | 124.66 | 2,529,417 | -2.12(-1.67%) |
Mar 09, 2015 | 126.03 | 127.04 | 125.82 | 126.78 | 2,053,591 | +0.96(+0.76%) |
Mar 06, 2015 | 125.61 | 126.33 | 124.66 | 125.82 | 3,583,395 | -1.37(-1.07%) |
Mar 05, 2015 | 126.85 | 127.67 | 125.36 | 127.19 | 5,312,637 | +3.36(+2.72%) |
Mar 04, 2015 | 124.39 | 123.99 | 122.89 | 123.82 | 2,624,279 | -0.17(-0.14%) |
Mar 03, 2015 | 124.47 | 124.64 | 123.43 | 123.99 | 1,798,779 | -0.48(-0.39%) |
Mar 02, 2015 | 123.95 | 124.93 | 123.95 | 124.47 | 2,506,139 | +0.83(+0.67%) |
Feb 27, 2015 | 124.15 | 124.15 | 122.69 | 123.64 | 3,608,702 | +0.26(+0.21%) |
Feb 26, 2015 | 123.74 | 124.19 | 123.01 | 123.38 | 2,249,273 | -0.70(-0.56%) |
Feb 25, 2015 | 124.27 | 125.03 | 123.84 | 124.08 | 1,906,153 | -0.62(-0.49%) |
Feb 24, 2015 | 125.68 | 125.70 | 124.52 | 124.70 | 2,191,098 | -0.15(-0.12%) |
Feb 23, 2015 | 124.52 | 124.91 | 123.70 | 124.85 | 1,886,244 | +0.72(+0.58%) |
Feb 20, 2015 | 123.40 | 124.34 | 122.75 | 124.13 | 1,897,494 | +0.73(+0.59%) |
Feb 19, 2015 | 123.59 | 124.11 | 123.22 | 123.40 | 1,513,888 | -0.47(-0.38%) |
Feb 18, 2015 | 123.81 | 124.08 | 123.28 | 123.87 | 1,831,529 | -0.25(-0.20%) |
Feb 17, 2015 | 123.68 | 124.19 | 122.55 | 124.12 | 1,832,165 | +0.36(+0.29%) |
Feb 13, 2015 | 124.71 | 123.76 | 123.76 | 123.76 | 2,290,125 | -0.55(-0.45%) |
Feb 12, 2015 | 124.53 | 124.85 | 123.56 | 124.32 | 2,035,039 | +0.25(+0.20%) |
Feb 11, 2015 | 124.85 | 124.92 | 123.30 | 124.07 | 2,727,571 | -0.34(-0.27%) |
Feb 10, 2015 | 124.21 | 124.62 | 123.38 | 124.41 | 2,029,201 | +0.57(+0.46%) |
Feb 09, 2015 | 124.81 | 125.19 | 123.23 | 123.84 | 3,263,506 | -0.97(-0.78%) |
Feb 06, 2015 | 125.24 | 125.86 | 124.36 | 124.81 | 3,487,712 | -0.33(-0.26%) |
Feb 05, 2015 | 125.48 | 126.82 | 123.82 | 125.14 | 8,322,011 | -1.54(-1.21%) |
Feb 04, 2015 | 123.55 | 127.43 | 123.55 | 126.67 | 13,545,484 | +1.76(+1.41%) |
Feb 03, 2015 | 118.91 | 125.02 | 117.61 | 124.91 | 12,680,450 | +6.30(+5.31%) |
Feb 02, 2015 | 116.99 | 118.80 | 113.84 | 118.61 | 5,904,846 | +2.44(+2.10%) |
Jan 30, 2015 | 116.25 | 116.83 | 116.09 | 116.17 | 6,362,501 | +1.91(+1.67%) |
Jan 29, 2015 | 113.87 | 114.30 | 112.85 | 114.26 | 2,305,268 | +0.83(+0.73%) |
Jan 28, 2015 | 115.04 | 115.73 | 113.38 | 113.43 | 2,482,603 | -1.11(-0.97%) |
Jan 27, 2015 | 115.97 | 116.01 | 114.45 | 114.54 | 2,199,005 | -1.56(-1.34%) |
Jan 26, 2015 | 115.09 | 116.22 | 115.01 | 116.10 | 1,825,665 | +0.70(+0.60%) |
Jan 23, 2015 | 115.03 | 115.62 | 114.45 | 115.40 | 2,093,007 | +0.63(+0.55%) |
Jan 22, 2015 | 113.33 | 114.78 | 112.43 | 114.77 | 2,335,647 | +1.73(+1.53%) |
Jan 21, 2015 | 112.81 | 113.50 | 112.42 | 113.04 | 2,071,325 | -0.19(-0.17%) |
Jan 20, 2015 | 114.32 | 114.77 | 112.41 | 113.23 | 2,260,644 | -0.28(-0.24%) |
Jan 16, 2015 | 112.96 | 113.71 | 112.29 | 113.51 | 2,196,899 | +0.33(+0.29%) |
Jan 15, 2015 | 113.70 | 113.88 | 112.62 | 113.18 | 2,240,065 | +0.00(+0.00%) |
Jan 14, 2015 | 113.75 | 113.91 | 112.31 | 113.18 | 2,717,992 | -1.45(-1.26%) |
Jan 13, 2015 | 115.53 | 117.32 | 114.06 | 114.62 | 2,709,078 | -1.16(-1.00%) |
Jan 12, 2015 | 116.65 | 117.12 | 115.46 | 115.79 | 1,655,058 | -0.65(-0.56%) |
Jan 09, 2015 | 117.38 | 117.84 | 116.36 | 116.44 | 2,125,807 | -1.82(-1.54%) |
Jan 08, 2015 | 118.26 | 118.69 | 117.75 | 118.26 | 3,615,211 | +1.01(+0.86%) |
Jan 07, 2015 | 115.85 | 117.34 | 115.66 | 117.25 | 2,672,627 | +2.01(+1.74%) |
Jan 06, 2015 | 114.23 | 116.13 | 113.62 | 115.24 | 3,923,892 | +1.50(+1.32%) |
Jan 05, 2015 | 115.11 | 115.49 | 113.58 | 113.74 | 2,155,839 | -1.31(-1.14%) |
Jan 02, 2015 | 115.26 | 116.30 | 114.40 | 115.05 | 1,811,545 | -0.11(-0.10%) |
Dec 31, 2014 | 116.57 | 115.16 | 115.16 | 115.16 | 1,819,132 | -1.41(-1.21%) |
Dec 30, 2014 | 116.18 | 117.06 | 116.18 | 116.57 | 1,426,359 | +0.12(+0.10%) |
Dec 29, 2014 | 116.46 | 116.87 | 115.97 | 116.45 | 1,679,297 | -0.08(-0.07%) |
Dec 26, 2014 | 116.67 | 116.88 | 116.24 | 116.53 | 1,517,771 | -0.17(-0.15%) |
Dec 24, 2014 | 117.44 | 116.70 | 116.70 | 116.70 | 909,258 | -0.41(-0.35%) |
Dec 23, 2014 | 117.42 | 117.78 | 116.72 | 117.11 | 1,802,336 | +0.76(+0.66%) |
Dec 22, 2014 | 115.64 | 116.39 | 115.24 | 116.35 | 2,187,012 | +1.17(+1.02%) |
Dec 19, 2014 | 114.96 | 115.77 | 114.82 | 115.18 | 4,960,454 | +0.17(+0.15%) |
Dec 18, 2014 | 113.89 | 115.01 | 113.16 | 115.01 | 3,569,979 | +1.81(+1.60%) |
Dec 17, 2014 | 111.55 | 113.43 | 111.12 | 113.19 | 2,989,265 | +1.64(+1.47%) |
Dec 16, 2014 | 112.55 | 113.17 | 110.94 | 111.55 | 3,039,556 | -0.72(-0.64%) |
Dec 15, 2014 | 112.64 | 113.33 | 111.35 | 112.27 | 3,023,888 | +0.25(+0.22%) |
Dec 12, 2014 | 113.73 | 114.84 | 111.98 | 112.02 | 4,519,851 | -2.87(-2.50%) |
Dec 11, 2014 | 114.62 | 115.92 | 114.28 | 114.88 | 2,955,730 | +0.94(+0.83%) |
Dec 10, 2014 | 117.75 | 119.28 | 113.25 | 113.94 | 6,053,974 | -2.27(-1.95%) |
Dec 09, 2014 | 115.47 | 116.28 | 114.45 | 116.21 | 2,574,368 | +0.58(+0.50%) |
Dec 08, 2014 | 116.22 | 116.22 | 115.32 | 115.63 | 2,395,410 | -0.75(-0.64%) |
Dec 05, 2014 | 116.32 | 116.43 | 115.33 | 116.38 | 1,474,628 | +0.19(+0.16%) |
Dec 04, 2014 | 116.57 | 116.57 | 115.38 | 116.19 | 1,629,148 | +0.27(+0.23%) |
Dec 03, 2014 | 116.16 | 116.42 | 115.35 | 115.92 | 2,210,527 | -0.30(-0.26%) |
Dec 02, 2014 | 115.71 | 116.46 | 115.17 | 116.22 | 2,172,405 | +0.88(+0.76%) |
Dec 01, 2014 | 116.44 | 116.44 | 114.77 | 115.35 | 2,402,880 | -0.11(-0.10%) |
Nov 28, 2014 | 114.80 | 116.15 | 113.99 | 115.46 | 1,775,679 | +1.92(+1.70%) |
Nov 26, 2014 | 113.33 | 113.54 | 113.54 | 113.54 | 2,008,689 | +0.72(+0.63%) |
Nov 25, 2014 | 113.82 | 114.02 | 112.72 | 112.82 | 2,296,551 | -0.75(-0.66%) |
Nov 24, 2014 | 113.19 | 113.73 | 113.08 | 113.58 | 2,025,817 | +0.06(+0.06%) |
Nov 21, 2014 | 114.39 | 114.41 | 113.11 | 113.51 | 2,276,185 | +0.38(+0.34%) |
Nov 20, 2014 | 112.97 | 113.75 | 112.94 | 113.13 | 1,868,852 | -0.62(-0.54%) |
Nov 19, 2014 | 113.00 | 113.86 | 113.00 | 113.75 | 1,677,165 | +0.65(+0.57%) |
Nov 18, 2014 | 112.50 | 113.20 | 112.15 | 113.10 | 1,938,198 | +0.60(+0.53%) |
Nov 17, 2014 | 111.47 | 112.52 | 111.47 | 112.50 | 1,511,675 | -0.01(-0.01%) |
Nov 14, 2014 | 112.87 | 112.87 | 112.17 | 112.50 | 1,967,730 | -0.19(-0.17%) |
Nov 13, 2014 | 111.82 | 112.73 | 111.58 | 112.69 | 2,752,190 | +1.47(+1.32%) |
Nov 12, 2014 | 111.06 | 111.59 | 110.61 | 111.22 | 2,351,273 | +0.17(+0.15%) |
Nov 11, 2014 | 111.64 | 111.78 | 110.74 | 111.05 | 1,845,614 | -0.52(-0.46%) |
Nov 10, 2014 | 111.70 | 111.73 | 110.19 | 111.57 | 2,416,389 | -0.02(-0.02%) |
Nov 07, 2014 | 111.05 | 111.75 | 110.62 | 111.59 | 1,961,516 | +0.50(+0.45%) |
Nov 06, 2014 | 111.33 | 111.56 | 110.69 | 111.09 | 2,080,558 | +0.48(+0.43%) |
Nov 05, 2014 | 111.41 | 111.67 | 110.23 | 110.61 | 2,612,310 | -0.04(-0.04%) |
Nov 04, 2014 | 109.08 | 110.79 | 108.57 | 110.65 | 3,458,494 | +1.85(+1.70%) |
Nov 03, 2014 | 108.44 | 108.82 | 108.07 | 108.80 | 2,402,616 | +0.73(+0.67%) |
Oct 31, 2014 | 108.95 | 108.99 | 107.54 | 108.07 | 2,929,593 | +0.30(+0.28%) |
Oct 30, 2014 | 106.56 | 108.02 | 106.42 | 107.77 | 1,606,803 | +0.87(+0.81%) |
Oct 29, 2014 | 106.39 | 106.96 | 106.09 | 106.91 | 2,105,122 | +0.70(+0.66%) |
Oct 28, 2014 | 106.13 | 106.56 | 105.47 | 106.20 | 1,776,714 | +0.11(+0.11%) |
Oct 27, 2014 | 104.72 | 105.70 | 105.70 | 106.09 | 2,011,045 | +0.39(+0.37%) |
Oct 24, 2014 | 104.19 | 105.78 | 104.17 | 105.70 | 3,073,191 | -0.12(-0.11%) |
Oct 23, 2014 | 106.18 | 106.54 | 105.62 | 105.82 | 2,176,503 | +0.04(+0.04%) |
Oct 22, 2014 | 105.80 | 106.63 | 105.60 | 105.78 | 2,320,033 | +0.21(+0.20%) |
Oct 21, 2014 | 104.48 | 105.87 | 103.86 | 105.57 | 2,598,522 | +1.51(+1.45%) |
Oct 20, 2014 | 101.15 | 104.42 | 101.01 | 104.06 | 4,326,917 | +3.06(+3.02%) |
Oct 17, 2014 | 100.29 | 101.42 | 99.81 | 101.01 | 3,948,072 | +1.38(+1.38%) |
Oct 16, 2014 | 99.41 | 100.36 | 98.90 | 99.63 | 4,372,383 | -1.09(-1.09%) |
Oct 15, 2014 | 101.37 | 101.86 | 99.90 | 100.72 | 4,670,768 | -1.58(-1.54%) |
Oct 14, 2014 | 103.31 | 103.70 | 101.51 | 102.30 | 4,940,678 | -0.58(-0.57%) |
Oct 13, 2014 | 104.18 | 104.41 | 102.82 | 102.89 | 3,017,698 | -1.56(-1.50%) |
Oct 10, 2014 | 103.93 | 106.48 | 103.93 | 104.45 | 4,138,609 | +0.40(+0.38%) |
Oct 09, 2014 | 103.90 | 105.94 | 103.87 | 104.05 | 3,656,412 | -0.26(-0.25%) |
Oct 08, 2014 | 103.88 | 104.49 | 103.04 | 104.31 | 5,265,633 | +2.80(+2.76%) |
Oct 07, 2014 | 101.57 | 101.96 | 101.09 | 101.51 | 2,880,877 | -0.76(-0.75%) |
Oct 06, 2014 | 103.36 | 103.45 | 102.04 | 102.27 | 2,353,967 | -0.71(-0.69%) |
Oct 03, 2014 | 102.26 | 103.44 | 102.11 | 102.98 | 2,185,161 | +1.05(+1.03%) |
Oct 02, 2014 | 101.28 | 102.27 | 101.28 | 101.93 | 1,907,702 | +0.84(+0.83%) |
Oct 01, 2014 | 101.49 | 101.84 | 100.84 | 101.09 | 1,741,687 | -0.45(-0.45%) |
Sep 30, 2014 | 101.18 | 101.78 | 101.10 | 101.55 | 2,056,549 | +0.00(+0.00%) |
Sep 29, 2014 | 101.31 | 101.78 | 101.11 | 101.55 | 1,445,092 | -0.18(-0.17%) |
Sep 26, 2014 | 101.62 | 101.83 | 100.79 | 101.73 | 2,524,114 | -0.10(-0.10%) |
Sep 25, 2014 | 103.28 | 103.36 | 101.78 | 101.82 | 2,245,958 | -1.59(-1.54%) |
Sep 24, 2014 | 102.17 | 103.54 | 101.76 | 103.41 | 2,562,442 | +1.71(+1.68%) |
Sep 23, 2014 | 102.07 | 102.09 | 101.46 | 101.70 | 1,928,997 | -0.26(-0.25%) |
Sep 22, 2014 | 102.40 | 102.50 | 101.76 | 101.96 | 1,794,032 | -0.54(-0.53%) |
Sep 19, 2014 | 103.14 | 103.14 | 102.50 | 102.50 | 3,725,259 | +0.02(+0.02%) |
Sep 18, 2014 | 102.27 | 102.75 | 102.06 | 102.49 | 1,729,609 | +0.38(+0.37%) |
Sep 17, 2014 | 102.12 | 102.55 | 101.83 | 102.11 | 1,967,127 | -0.34(-0.33%) |
Sep 16, 2014 | 101.78 | 102.74 | 101.71 | 102.45 | 2,078,670 | +0.58(+0.57%) |
Sep 15, 2014 | 101.75 | 102.53 | 101.65 | 101.86 | 1,993,475 | +0.28(+0.27%) |
Sep 12, 2014 | 102.30 | 102.30 | 101.31 | 101.59 | 1,972,428 | -0.46(-0.45%) |
Sep 11, 2014 | 102.23 | 102.53 | 101.81 | 102.05 | 1,864,912 | -0.19(-0.18%) |
Sep 10, 2014 | 102.35 | 102.50 | 101.99 | 102.24 | 1,252,497 | +0.05(+0.05%) |
Sep 09, 2014 | 102.21 | 102.50 | 101.89 | 102.19 | 1,851,896 | -0.40(-0.39%) |
Sep 08, 2014 | 102.95 | 103.17 | 102.31 | 102.59 | 2,539,059 | -0.33(-0.32%) |
Sep 05, 2014 | 101.32 | 102.93 | 101.05 | 102.92 | 3,597,869 | +1.51(+1.49%) |
Sep 04, 2014 | 99.67 | 101.43 | 99.31 | 101.41 | 5,489,978 | +3.08(+3.13%) |
Sep 03, 2014 | 98.62 | 98.81 | 98.14 | 98.33 | 2,349,130 | -0.17(-0.17%) |
Sep 02, 2014 | 98.05 | 98.56 | 97.97 | 98.50 | 1,814,037 | +0.39(+0.40%) |
Aug 29, 2014 | 98.60 | 98.11 | 98.11 | 98.11 | 1,292,458 | +0.09(+0.09%) |
Aug 28, 2014 | 98.06 | 98.25 | 97.89 | 98.02 | 992,652 | -0.22(-0.22%) |
Aug 27, 2014 | 98.52 | 98.52 | 97.97 | 98.24 | 1,268,834 | +0.12(+0.12%) |
Aug 26, 2014 | 98.40 | 98.53 | 97.93 | 98.12 | 1,719,291 | -0.24(-0.25%) |
Aug 25, 2014 | 98.69 | 98.86 | 98.15 | 98.36 | 1,357,595 | +0.08(+0.08%) |
Aug 22, 2014 | 98.78 | 98.85 | 98.17 | 98.28 | 1,733,848 | -0.27(-0.27%) |
Aug 21, 2014 | 97.88 | 98.76 | 97.82 | 98.55 | 1,915,592 | +0.58(+0.59%) |
Aug 20, 2014 | 97.60 | 98.23 | 97.31 | 97.98 | 1,588,773 | +0.24(+0.25%) |
Aug 19, 2014 | 96.74 | 97.85 | 96.62 | 97.73 | 2,108,912 | +0.93(+0.96%) |
Aug 18, 2014 | 96.43 | 96.97 | 96.39 | 96.80 | 1,530,372 | +0.72(+0.75%) |
Aug 15, 2014 | 97.17 | 97.20 | 95.44 | 96.08 | 2,500,170 | -0.56(-0.58%) |
Aug 14, 2014 | 96.03 | 96.65 | 95.87 | 96.64 | 1,317,820 | +0.50(+0.52%) |
Aug 13, 2014 | 96.43 | 96.51 | 95.82 | 96.14 | 1,799,051 | -0.30(-0.31%) |
Aug 12, 2014 | 96.24 | 96.65 | 96.10 | 96.44 | 1,335,418 | -0.14(-0.14%) |
Aug 11, 2014 | 96.75 | 96.84 | 96.18 | 96.57 | 1,521,612 | +0.02(+0.02%) |
Aug 08, 2014 | 95.58 | 96.75 | 95.46 | 96.56 | 2,875,261 | +1.10(+1.15%) |
Aug 07, 2014 | 95.80 | 96.43 | 95.19 | 95.46 | 3,329,824 | -1.45(-1.50%) |
Aug 06, 2014 | 95.58 | 97.21 | 95.46 | 96.91 | 3,529,270 | +1.25(+1.30%) |
Aug 05, 2014 | 95.21 | 95.78 | 95.04 | 95.66 | 2,219,613 | -0.08(-0.08%) |
Aug 04, 2014 | 95.25 | 95.93 | 94.90 | 95.74 | 2,055,782 | +0.22(+0.23%) |
Aug 01, 2014 | 95.46 | 95.88 | 95.18 | 95.52 | 2,578,582 | +0.28(+0.29%) |
Jul 31, 2014 | 95.24 | 95.89 | 95.03 | 95.24 | 3,053,354 | -0.52(-0.54%) |
Jul 30, 2014 | 96.26 | 96.48 | 95.16 | 95.76 | 2,508,213 | -0.58(-0.61%) |
Jul 29, 2014 | 96.37 | 96.91 | 96.05 | 96.35 | 3,141,213 | +1.44(+1.52%) |
Jul 28, 2014 | 95.16 | 95.34 | 94.65 | 94.90 | 1,730,970 | -0.35(-0.37%) |
Jul 25, 2014 | 95.58 | 95.64 | 94.86 | 95.25 | 1,912,039 | -0.48(-0.50%) |
Jul 24, 2014 | 95.21 | 95.84 | 95.18 | 95.73 | 1,669,070 | +0.45(+0.47%) |
Jul 23, 2014 | 95.14 | 95.42 | 95.03 | 95.28 | 1,420,679 | +0.03(+0.03%) |
Jul 22, 2014 | 95.03 | 95.65 | 94.89 | 95.25 | 2,183,063 | +0.41(+0.44%) |
Jul 21, 2014 | 95.16 | 95.54 | 94.69 | 94.84 | 1,645,948 | -0.57(-0.59%) |
Jul 18, 2014 | 95.07 | 95.46 | 94.49 | 95.41 | 2,660,915 | +0.77(+0.81%) |
Jul 17, 2014 | 95.09 | 95.24 | 94.47 | 94.64 | 1,767,019 | -0.86(-0.90%) |
Jul 16, 2014 | 95.69 | 95.97 | 95.34 | 95.50 | 1,889,591 | +0.02(+0.03%) |
Jul 15, 2014 | 95.75 | 95.82 | 94.95 | 95.47 | 3,250,169 | +0.37(+0.39%) |
Jul 14, 2014 | 95.79 | 96.01 | 95.05 | 95.10 | 2,089,949 | -0.53(-0.55%) |
Jul 11, 2014 | 95.72 | 95.82 | 94.88 | 95.63 | 2,079,254 | -0.06(-0.06%) |
Jul 10, 2014 | 95.21 | 96.14 | 95.21 | 95.68 | 2,782,448 | +0.13(+0.14%) |
Jul 09, 2014 | 94.98 | 95.61 | 94.90 | 95.55 | 2,863,048 | +0.66(+0.70%) |
Jul 08, 2014 | 94.08 | 95.05 | 93.80 | 94.89 | 3,197,683 | +0.92(+0.98%) |
Jul 07, 2014 | 93.98 | 94.11 | 93.62 | 93.97 | 1,951,967 | -0.02(-0.03%) |
Jul 03, 2014 | 93.60 | 94.00 | 94.00 | 94.00 | 1,208,119 | +0.48(+0.52%) |
Jul 02, 2014 | 93.11 | 93.64 | 93.11 | 93.51 | 1,388,554 | +0.25(+0.27%) |
Jul 01, 2014 | 93.34 | 93.47 | 92.82 | 93.26 | 1,858,786 | +0.23(+0.24%) |
Jun 30, 2014 | 93.41 | 93.79 | 92.99 | 93.03 | 1,716,280 | -0.27(-0.29%) |
Jun 27, 2014 | 93.41 | 93.51 | 92.91 | 93.30 | 3,066,472 | -0.12(-0.13%) |
Jun 26, 2014 | 93.91 | 94.12 | 93.13 | 93.42 | 1,543,220 | -0.51(-0.54%) |
Jun 25, 2014 | 93.71 | 94.08 | 93.45 | 93.93 | 1,448,529 | -0.03(-0.03%) |
Jun 24, 2014 | 93.33 | 94.12 | 92.97 | 93.96 | 2,359,934 | +0.88(+0.95%) |
Jun 23, 2014 | 93.07 | 93.16 | 92.51 | 93.08 | 1,858,057 | -0.11(-0.12%) |
Jun 20, 2014 | 94.24 | 94.24 | 92.98 | 93.20 | 3,671,766 | -0.73(-0.77%) |
Jun 19, 2014 | 94.17 | 94.18 | 93.53 | 93.92 | 2,024,658 | -0.01(-0.01%) |
Jun 18, 2014 | 93.44 | 93.99 | 92.96 | 93.93 | 2,607,853 | +0.66(+0.71%) |
Jun 17, 2014 | 93.23 | 93.54 | 93.02 | 93.27 | 1,863,456 | +0.02(+0.02%) |
Jun 16, 2014 | 93.16 | 93.28 | 92.86 | 93.25 | 1,828,532 | +0.11(+0.11%) |
Jun 13, 2014 | 93.47 | 93.47 | 92.64 | 93.15 | 1,522,615 | -0.11(-0.12%) |
Jun 12, 2014 | 93.82 | 94.06 | 92.96 | 93.26 | 1,761,205 | -0.65(-0.69%) |
Jun 11, 2014 | 94.08 | 94.47 | 93.70 | 93.91 | 1,377,334 | -0.69(-0.73%) |
Jun 10, 2014 | 94.82 | 95.11 | 94.44 | 94.60 | 1,307,723 | -0.91(-0.96%) |
Jun 06, 2014 | 95.08 | 95.52 | 94.99 | 95.51 | 2,066,615 | +0.39(+0.41%) |
Jun 05, 2014 | 94.52 | 95.28 | 94.29 | 95.13 | 3,222,093 | +1.16(+1.24%) |
Jun 04, 2014 | 93.14 | 94.11 | 93.12 | 93.96 | 1,600,487 | +0.65(+0.69%) |
Jun 03, 2014 | 93.28 | 93.71 | 93.12 | 93.32 | 1,395,234 | -0.14(-0.15%) |