Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 116.70 | 118.74 | 114.39 | 114.57 | 109,335 | -2.91(-2.48%) |
May 28, 2015 | 118.85 | 119.39 | 116.22 | 117.48 | 84,175 | -2.00(-1.67%) |
May 27, 2015 | 115.97 | 119.65 | 115.71 | 119.47 | 72,472 | +2.83(+2.43%) |
May 26, 2015 | 117.89 | 118.97 | 115.89 | 116.64 | 98,642 | -2.20(-1.85%) |
May 22, 2015 | 119.44 | 118.85 | 118.85 | 118.85 | 82,726 | -0.51(-0.43%) |
May 21, 2015 | 119.37 | 121.76 | 118.14 | 119.36 | 102,440 | -0.12(-0.10%) |
May 20, 2015 | 119.78 | 120.43 | 118.31 | 119.47 | 78,165 | +0.12(+0.10%) |
May 19, 2015 | 121.14 | 121.14 | 119.29 | 119.36 | 33,902 | -2.00(-1.64%) |
May 18, 2015 | 121.59 | 122.49 | 119.89 | 121.35 | 79,099 | -0.76(-0.62%) |
May 15, 2015 | 119.63 | 122.11 | 119.42 | 122.11 | 93,403 | +2.27(+1.89%) |
May 14, 2015 | 117.36 | 121.51 | 117.36 | 119.84 | 46,714 | +3.36(+2.88%) |
May 13, 2015 | 117.26 | 118.19 | 115.41 | 116.48 | 104,694 | -0.02(-0.02%) |
May 12, 2015 | 118.74 | 119.17 | 116.25 | 116.51 | 76,826 | -2.44(-2.05%) |
May 11, 2015 | 119.29 | 119.85 | 117.05 | 118.95 | 71,249 | -0.41(-0.34%) |
May 08, 2015 | 119.47 | 121.38 | 118.67 | 119.36 | 96,278 | +1.03(+0.87%) |
May 07, 2015 | 118.74 | 120.17 | 117.93 | 118.33 | 48,229 | -0.41(-0.35%) |
May 06, 2015 | 118.52 | 119.04 | 117.32 | 118.74 | 54,040 | +0.84(+0.72%) |
May 05, 2015 | 114.54 | 118.68 | 114.37 | 117.90 | 141,344 | +3.82(+3.35%) |
May 04, 2015 | 114.01 | 114.52 | 112.89 | 114.08 | 56,723 | +0.60(+0.53%) |
May 01, 2015 | 112.86 | 113.62 | 111.97 | 113.48 | 26,819 | +1.10(+0.98%) |
Apr 30, 2015 | 116.31 | 116.31 | 112.07 | 112.39 | 145,840 | -3.98(-3.42%) |
Apr 29, 2015 | 117.17 | 118.13 | 115.73 | 116.36 | 49,051 | -0.91(-0.78%) |
Apr 28, 2015 | 117.80 | 119.94 | 116.78 | 117.27 | 64,471 | -1.10(-0.93%) |
Apr 27, 2015 | 117.79 | 119.13 | 116.74 | 118.38 | 119,870 | +0.58(+0.49%) |
Apr 24, 2015 | 118.50 | 118.80 | 116.87 | 117.80 | 80,195 | +0.74(+0.63%) |
Apr 23, 2015 | 111.67 | 117.29 | 111.67 | 117.06 | 121,446 | +4.89(+4.36%) |
Apr 22, 2015 | 110.32 | 112.90 | 109.24 | 112.17 | 83,224 | +1.81(+1.64%) |
Apr 21, 2015 | 109.69 | 110.38 | 108.58 | 110.36 | 76,102 | +1.57(+1.44%) |
Apr 20, 2015 | 109.20 | 109.75 | 108.59 | 108.79 | 63,730 | -0.47(-0.43%) |
Apr 17, 2015 | 109.09 | 109.60 | 108.18 | 109.27 | 102,261 | -0.58(-0.53%) |
Apr 16, 2015 | 110.92 | 110.92 | 108.66 | 109.85 | 52,161 | -0.75(-0.68%) |
Apr 15, 2015 | 108.44 | 110.73 | 108.44 | 110.60 | 45,150 | +2.29(+2.11%) |
Apr 14, 2015 | 109.09 | 109.58 | 108.16 | 108.31 | 64,894 | -0.92(-0.85%) |
Apr 13, 2015 | 112.29 | 112.29 | 109.04 | 109.24 | 72,837 | -3.18(-2.83%) |
Apr 10, 2015 | 112.01 | 112.69 | 111.43 | 112.42 | 39,829 | +0.05(+0.04%) |
Apr 09, 2015 | 113.75 | 113.75 | 111.39 | 112.37 | 55,741 | -0.83(-0.73%) |
Apr 08, 2015 | 111.63 | 114.19 | 111.52 | 113.20 | 77,404 | +1.91(+1.72%) |
Apr 07, 2015 | 108.83 | 111.69 | 108.77 | 111.29 | 146,170 | +2.51(+2.31%) |
Apr 06, 2015 | 109.28 | 111.41 | 108.75 | 108.78 | 30,085 | -0.92(-0.84%) |
Apr 02, 2015 | 109.66 | 109.69 | 109.69 | 109.69 | 34,732 | +0.39(+0.36%) |
Apr 01, 2015 | 105.03 | 109.80 | 105.03 | 109.31 | 92,326 | +4.81(+4.61%) |
Mar 31, 2015 | 105.35 | 106.72 | 104.44 | 104.49 | 51,186 | -1.58(-1.49%) |
Mar 30, 2015 | 107.18 | 108.78 | 105.63 | 106.07 | 46,007 | -1.77(-1.64%) |
Mar 27, 2015 | 105.90 | 108.00 | 105.36 | 107.84 | 67,505 | +1.94(+1.83%) |
Mar 26, 2015 | 106.08 | 106.67 | 105.62 | 105.91 | 54,280 | -0.91(-0.85%) |
Mar 25, 2015 | 107.23 | 107.82 | 105.94 | 106.82 | 61,563 | -0.07(-0.07%) |
Mar 24, 2015 | 106.09 | 108.04 | 106.09 | 106.89 | 90,567 | +0.34(+0.32%) |
Mar 23, 2015 | 106.80 | 107.11 | 105.78 | 106.55 | 65,516 | -0.64(-0.60%) |
Mar 20, 2015 | 104.15 | 107.60 | 104.15 | 107.19 | 48,935 | +3.93(+3.80%) |
Mar 19, 2015 | 104.33 | 105.64 | 102.93 | 103.27 | 33,532 | -1.92(-1.83%) |
Mar 18, 2015 | 100.26 | 105.71 | 99.89 | 105.19 | 120,828 | +3.07(+3.01%) |
Mar 17, 2015 | 99.83 | 102.61 | 99.83 | 102.12 | 66,583 | +1.48(+1.48%) |
Mar 16, 2015 | 100.38 | 101.94 | 99.97 | 100.63 | 33,772 | +0.02(+0.02%) |
Mar 13, 2015 | 102.80 | 103.44 | 100.25 | 100.61 | 111,274 | -2.48(-2.41%) |
Mar 12, 2015 | 100.37 | 104.00 | 100.22 | 103.09 | 122,520 | +3.83(+3.86%) |
Mar 11, 2015 | 98.11 | 99.83 | 97.71 | 99.26 | 65,897 | +1.29(+1.32%) |
Mar 10, 2015 | 98.10 | 99.72 | 97.61 | 97.97 | 54,962 | -0.75(-0.76%) |
Mar 09, 2015 | 100.58 | 100.97 | 98.65 | 98.72 | 55,658 | -1.66(-1.65%) |
Mar 06, 2015 | 102.02 | 102.35 | 99.59 | 100.37 | 49,084 | -1.77(-1.74%) |
Mar 05, 2015 | 104.45 | 106.32 | 102.00 | 102.15 | 92,532 | -2.25(-2.15%) |
Mar 04, 2015 | 105.32 | 105.97 | 103.55 | 104.39 | 117,926 | -1.58(-1.49%) |
Mar 03, 2015 | 105.96 | 106.15 | 105.01 | 105.97 | 83,209 | -0.20(-0.19%) |
Mar 02, 2015 | 106.41 | 107.43 | 104.86 | 106.17 | 80,444 | -0.66(-0.62%) |
Feb 27, 2015 | 105.25 | 107.11 | 105.25 | 106.83 | 77,539 | +1.58(+1.50%) |
Feb 26, 2015 | 107.15 | 107.15 | 105.03 | 105.26 | 42,071 | +0.01(+0.01%) |
Feb 25, 2015 | 105.72 | 105.72 | 104.94 | 105.25 | 119,354 | -0.52(-0.49%) |
Feb 24, 2015 | 104.14 | 105.89 | 103.83 | 105.77 | 239,238 | +1.41(+1.35%) |
Feb 23, 2015 | 103.07 | 104.42 | 102.38 | 104.36 | 81,699 | +1.11(+1.08%) |
Feb 20, 2015 | 102.77 | 103.26 | 101.77 | 103.25 | 48,072 | +0.55(+0.54%) |
Feb 19, 2015 | 102.35 | 102.88 | 102.03 | 102.70 | 38,706 | -0.12(-0.12%) |
Feb 18, 2015 | 103.41 | 103.55 | 101.59 | 102.82 | 55,293 | -0.87(-0.84%) |
Feb 17, 2015 | 102.81 | 103.92 | 101.77 | 103.69 | 18,751 | +0.14(+0.14%) |
Feb 13, 2015 | 104.09 | 103.55 | 103.55 | 103.55 | 33,960 | -0.41(-0.40%) |
Feb 12, 2015 | 99.79 | 104.00 | 99.79 | 103.97 | 38,679 | +4.56(+4.59%) |
Feb 11, 2015 | 102.25 | 102.76 | 98.82 | 99.40 | 62,209 | -3.09(-3.02%) |
Feb 10, 2015 | 103.44 | 103.59 | 102.02 | 102.50 | 39,643 | -1.40(-1.35%) |
Feb 09, 2015 | 104.61 | 104.61 | 103.68 | 103.90 | 16,959 | -0.87(-0.83%) |
Feb 06, 2015 | 101.88 | 104.77 | 101.88 | 104.77 | 47,309 | +2.74(+2.68%) |
Feb 05, 2015 | 102.11 | 103.81 | 101.67 | 102.03 | 43,047 | +0.64(+0.63%) |
Feb 04, 2015 | 101.88 | 102.99 | 101.21 | 101.39 | 60,358 | -0.44(-0.44%) |
Feb 03, 2015 | 105.42 | 106.11 | 101.52 | 101.84 | 61,036 | -2.75(-2.63%) |
Feb 02, 2015 | 102.46 | 104.98 | 101.01 | 104.59 | 28,854 | +2.82(+2.77%) |
Jan 30, 2015 | 105.22 | 105.22 | 100.55 | 101.77 | 47,032 | -3.50(-3.32%) |
Jan 29, 2015 | 105.74 | 105.79 | 104.05 | 105.26 | 77,177 | -0.85(-0.80%) |
Jan 28, 2015 | 108.20 | 108.75 | 105.13 | 106.11 | 38,113 | -1.94(-1.80%) |
Jan 27, 2015 | 108.05 | 108.63 | 107.78 | 108.06 | 40,243 | -0.72(-0.66%) |
Jan 26, 2015 | 104.43 | 109.24 | 104.43 | 108.78 | 99,332 | +4.71(+4.53%) |
Jan 23, 2015 | 107.24 | 107.24 | 103.69 | 104.07 | 81,298 | -2.75(-2.58%) |
Jan 22, 2015 | 106.90 | 107.94 | 106.62 | 106.82 | 44,002 | +0.29(+0.27%) |
Jan 21, 2015 | 106.20 | 108.54 | 105.07 | 106.53 | 65,455 | +0.60(+0.57%) |
Jan 20, 2015 | 104.22 | 106.29 | 103.47 | 105.93 | 55,766 | +2.56(+2.48%) |
Jan 16, 2015 | 98.72 | 103.52 | 98.07 | 103.37 | 40,777 | +4.24(+4.27%) |
Jan 15, 2015 | 101.06 | 101.29 | 98.32 | 99.13 | 60,388 | -2.32(-2.28%) |
Jan 14, 2015 | 102.12 | 103.89 | 101.07 | 101.45 | 35,407 | -2.25(-2.17%) |
Jan 13, 2015 | 102.03 | 104.11 | 101.71 | 103.69 | 34,244 | +2.93(+2.91%) |
Jan 12, 2015 | 101.42 | 101.42 | 100.52 | 100.76 | 68,254 | -0.41(-0.41%) |
Jan 09, 2015 | 102.15 | 104.37 | 100.98 | 101.17 | 58,988 | -1.11(-1.09%) |
Jan 08, 2015 | 100.46 | 102.85 | 99.64 | 102.29 | 44,116 | +2.37(+2.37%) |
Jan 07, 2015 | 99.16 | 100.53 | 97.76 | 99.92 | 119,557 | +1.39(+1.41%) |
Jan 06, 2015 | 98.11 | 100.66 | 97.46 | 98.52 | 108,595 | +0.52(+0.53%) |
Jan 05, 2015 | 99.99 | 99.99 | 97.52 | 98.00 | 56,579 | -2.46(-2.45%) |
Jan 02, 2015 | 102.50 | 103.29 | 99.85 | 100.46 | 24,800 | -2.03(-1.98%) |
Dec 31, 2014 | 102.33 | 102.49 | 102.49 | 102.49 | 20,196 | -0.12(-0.11%) |
Dec 30, 2014 | 103.31 | 103.81 | 101.92 | 102.61 | 44,579 | -0.70(-0.68%) |
Dec 29, 2014 | 104.38 | 104.81 | 102.75 | 103.31 | 53,656 | -0.96(-0.92%) |
Dec 26, 2014 | 103.77 | 104.63 | 103.77 | 104.26 | 11,393 | -0.34(-0.33%) |
Dec 24, 2014 | 105.54 | 104.60 | 104.60 | 104.60 | 7,846 | -0.05(-0.04%) |
Dec 23, 2014 | 102.19 | 105.25 | 102.00 | 104.65 | 42,100 | +2.48(+2.43%) |
Dec 22, 2014 | 99.32 | 102.43 | 99.32 | 102.17 | 53,125 | +2.62(+2.63%) |
Dec 19, 2014 | 101.76 | 102.21 | 98.52 | 99.55 | 34,954 | -2.16(-2.12%) |
Dec 18, 2014 | 96.98 | 103.25 | 96.79 | 101.71 | 69,517 | +4.95(+5.12%) |
Dec 17, 2014 | 94.25 | 98.11 | 93.99 | 96.76 | 108,371 | +2.46(+2.61%) |
Dec 16, 2014 | 94.03 | 94.82 | 92.27 | 94.30 | 129,850 | +0.37(+0.39%) |
Dec 15, 2014 | 97.45 | 97.45 | 92.21 | 93.93 | 79,242 | -3.44(-3.53%) |
Dec 12, 2014 | 97.33 | 98.66 | 96.98 | 97.37 | 55,264 | -0.30(-0.31%) |
Dec 11, 2014 | 97.54 | 98.07 | 97.23 | 97.67 | 93,372 | +0.12(+0.12%) |
Dec 10, 2014 | 97.09 | 98.14 | 97.09 | 97.55 | 60,376 | -0.33(-0.33%) |
Dec 09, 2014 | 98.21 | 98.32 | 97.40 | 97.88 | 79,857 | -0.35(-0.36%) |
Dec 08, 2014 | 98.84 | 100.81 | 97.18 | 98.23 | 84,365 | -0.68(-0.69%) |
Dec 05, 2014 | 98.65 | 99.02 | 97.65 | 98.91 | 50,181 | +0.80(+0.82%) |
Dec 04, 2014 | 101.12 | 101.12 | 97.47 | 98.11 | 34,774 | -1.66(-1.66%) |
Dec 03, 2014 | 97.33 | 101.00 | 97.16 | 99.77 | 69,557 | +2.34(+2.40%) |
Dec 02, 2014 | 101.11 | 101.11 | 97.26 | 97.43 | 58,378 | -4.03(-3.97%) |
Dec 01, 2014 | 103.73 | 103.73 | 100.88 | 101.45 | 32,479 | -2.56(-2.46%) |
Nov 28, 2014 | 105.93 | 105.93 | 103.92 | 104.01 | 17,386 | -1.98(-1.87%) |
Nov 26, 2014 | 105.95 | 106.00 | 106.00 | 106.00 | 43,865 | +0.41(+0.38%) |
Nov 25, 2014 | 105.21 | 106.23 | 104.37 | 105.59 | 71,195 | +0.77(+0.73%) |
Nov 24, 2014 | 103.72 | 104.98 | 103.24 | 104.82 | 41,851 | +1.45(+1.40%) |
Nov 21, 2014 | 105.29 | 105.29 | 103.31 | 103.38 | 35,230 | -1.27(-1.21%) |
Nov 20, 2014 | 103.44 | 105.36 | 103.44 | 104.64 | 30,956 | +1.04(+1.01%) |
Nov 19, 2014 | 100.36 | 104.14 | 99.78 | 103.60 | 48,887 | +3.63(+3.63%) |
Nov 18, 2014 | 100.89 | 101.02 | 99.77 | 99.97 | 34,477 | -0.85(-0.84%) |
Nov 17, 2014 | 102.67 | 102.92 | 100.66 | 100.82 | 15,576 | -1.74(-1.70%) |
Nov 14, 2014 | 102.15 | 103.45 | 102.02 | 102.56 | 31,035 | +0.11(+0.11%) |
Nov 13, 2014 | 103.45 | 104.29 | 101.74 | 102.45 | 62,834 | -1.34(-1.30%) |
Nov 12, 2014 | 103.77 | 103.90 | 102.70 | 103.80 | 71,673 | -0.20(-0.19%) |
Nov 11, 2014 | 103.52 | 104.12 | 102.97 | 104.00 | 19,490 | -0.02(-0.01%) |
Nov 10, 2014 | 106.09 | 106.09 | 103.31 | 104.01 | 26,306 | -1.69(-1.60%) |
Nov 07, 2014 | 105.15 | 106.68 | 104.68 | 105.70 | 54,003 | +0.94(+0.90%) |
Nov 06, 2014 | 104.79 | 105.58 | 103.25 | 104.76 | 103,472 | -0.30(-0.29%) |
Nov 05, 2014 | 104.77 | 105.60 | 103.96 | 105.06 | 61,457 | +0.58(+0.56%) |
Nov 04, 2014 | 103.36 | 104.51 | 103.18 | 104.48 | 28,158 | +0.89(+0.86%) |
Nov 03, 2014 | 104.51 | 104.51 | 102.74 | 103.59 | 28,989 | -1.10(-1.05%) |
Oct 31, 2014 | 103.67 | 104.84 | 102.79 | 104.70 | 95,368 | +2.14(+2.08%) |
Oct 30, 2014 | 100.58 | 103.14 | 100.58 | 102.56 | 20,726 | +1.47(+1.45%) |
Oct 29, 2014 | 101.76 | 101.76 | 101.02 | 101.09 | 27,949 | -0.25(-0.25%) |
Oct 28, 2014 | 100.37 | 101.84 | 100.30 | 101.34 | 37,961 | +1.32(+1.32%) |
Oct 27, 2014 | 99.23 | 100.48 | 100.13 | 100.02 | 20,535 | -0.11(-0.11%) |
Oct 24, 2014 | 100.01 | 100.60 | 99.60 | 100.13 | 35,259 | -0.01(-0.01%) |
Oct 23, 2014 | 100.19 | 100.83 | 99.19 | 100.13 | 55,669 | +1.03(+1.04%) |
Oct 22, 2014 | 97.57 | 99.81 | 97.44 | 99.11 | 44,011 | +1.29(+1.32%) |
Oct 21, 2014 | 98.38 | 99.02 | 97.09 | 97.82 | 33,350 | -0.41(-0.42%) |
Oct 20, 2014 | 95.01 | 98.31 | 95.88 | 98.23 | 28,012 | +2.35(+2.45%) |
Oct 17, 2014 | 95.92 | 96.25 | 94.85 | 95.88 | 26,472 | +0.65(+0.68%) |
Oct 16, 2014 | 92.62 | 95.87 | 91.87 | 95.24 | 51,868 | +1.49(+1.59%) |
Oct 15, 2014 | 95.02 | 95.02 | 91.66 | 93.74 | 81,039 | -1.29(-1.36%) |
Oct 14, 2014 | 96.04 | 96.21 | 95.03 | 95.03 | 33,025 | -1.02(-1.06%) |
Oct 13, 2014 | 96.39 | 97.26 | 95.80 | 96.05 | 30,577 | -0.33(-0.35%) |
Oct 10, 2014 | 98.68 | 98.97 | 96.18 | 96.39 | 59,775 | -2.52(-2.55%) |
Oct 09, 2014 | 101.60 | 101.60 | 98.79 | 98.91 | 27,775 | -2.66(-2.62%) |
Oct 08, 2014 | 101.03 | 102.53 | 99.77 | 101.56 | 41,475 | +0.68(+0.67%) |
Oct 07, 2014 | 103.31 | 103.31 | 100.62 | 100.89 | 20,584 | -2.33(-2.26%) |
Oct 06, 2014 | 102.91 | 104.15 | 101.84 | 103.22 | 41,256 | +2.75(+2.74%) |
Oct 03, 2014 | 95.73 | 101.35 | 95.73 | 100.47 | 40,721 | +3.13(+3.22%) |
Oct 02, 2014 | 98.59 | 98.59 | 96.60 | 97.33 | 24,886 | -1.38(-1.39%) |
Oct 01, 2014 | 99.40 | 100.11 | 98.17 | 98.71 | 31,172 | -1.17(-1.18%) |
Sep 30, 2014 | 98.56 | 100.84 | 98.56 | 99.88 | 96,504 | +1.00(+1.01%) |
Sep 29, 2014 | 97.06 | 99.59 | 96.25 | 98.88 | 79,588 | +0.77(+0.78%) |
Sep 26, 2014 | 97.37 | 98.56 | 97.37 | 98.11 | 44,696 | +0.43(+0.44%) |
Sep 25, 2014 | 98.70 | 98.70 | 97.92 | 97.68 | 28,618 | -0.92(-0.94%) |
Sep 24, 2014 | 97.55 | 99.80 | 95.62 | 98.61 | 45,556 | +0.68(+0.69%) |
Sep 23, 2014 | 98.94 | 99.20 | 97.26 | 97.93 | 66,802 | -1.10(-1.11%) |
Sep 22, 2014 | 101.94 | 102.77 | 98.97 | 99.04 | 84,664 | -2.81(-2.76%) |
Sep 19, 2014 | 101.14 | 102.80 | 100.49 | 101.85 | 40,607 | +0.83(+0.82%) |
Sep 18, 2014 | 101.20 | 101.25 | 100.06 | 101.02 | 42,229 | -0.18(-0.18%) |
Sep 17, 2014 | 101.59 | 101.77 | 100.79 | 101.20 | 42,336 | +0.11(+0.11%) |
Sep 16, 2014 | 101.28 | 102.29 | 100.41 | 101.09 | 22,637 | -0.33(-0.32%) |
Sep 15, 2014 | 101.61 | 102.21 | 100.27 | 101.42 | 51,308 | -0.42(-0.41%) |
Sep 12, 2014 | 101.56 | 103.54 | 101.39 | 101.84 | 39,151 | -0.11(-0.11%) |
Sep 11, 2014 | 102.75 | 103.10 | 101.75 | 101.94 | 43,511 | -0.90(-0.88%) |
Sep 10, 2014 | 104.17 | 104.24 | 102.21 | 102.85 | 37,676 | +0.51(+0.50%) |
Sep 09, 2014 | 103.44 | 104.59 | 101.31 | 102.33 | 50,809 | -1.24(-1.19%) |
Sep 08, 2014 | 105.40 | 107.20 | 103.01 | 103.57 | 18,931 | -1.68(-1.60%) |
Sep 05, 2014 | 105.44 | 106.50 | 104.91 | 105.25 | 37,323 | -0.13(-0.13%) |
Sep 04, 2014 | 102.59 | 106.40 | 102.29 | 105.38 | 73,012 | +3.13(+3.06%) |
Sep 03, 2014 | 102.11 | 102.38 | 101.01 | 102.25 | 38,789 | +0.53(+0.52%) |
Sep 02, 2014 | 100.64 | 101.99 | 100.23 | 101.72 | 28,791 | +1.84(+1.84%) |
Aug 29, 2014 | 101.14 | 99.88 | 99.88 | 99.88 | 77,183 | -0.85(-0.84%) |
Aug 28, 2014 | 100.11 | 101.81 | 99.99 | 100.72 | 29,667 | +0.16(+0.15%) |
Aug 27, 2014 | 100.18 | 100.65 | 99.80 | 100.57 | 23,184 | +0.78(+0.78%) |
Aug 26, 2014 | 100.16 | 100.89 | 99.80 | 99.79 | 41,595 | -0.06(-0.06%) |
Aug 25, 2014 | 100.82 | 100.82 | 99.75 | 99.85 | 9,873 | -0.96(-0.96%) |
Aug 22, 2014 | 100.19 | 101.28 | 100.07 | 100.82 | 26,026 | +0.05(+0.05%) |
Aug 21, 2014 | 99.98 | 100.72 | 99.62 | 100.76 | 27,226 | +1.08(+1.08%) |
Aug 20, 2014 | 100.27 | 100.67 | 99.62 | 99.68 | 36,493 | -0.99(-0.99%) |
Aug 19, 2014 | 100.74 | 100.84 | 99.91 | 100.68 | 38,806 | -0.37(-0.37%) |
Aug 18, 2014 | 100.33 | 101.09 | 100.33 | 101.05 | 23,729 | +1.22(+1.22%) |
Aug 15, 2014 | 99.90 | 100.27 | 99.36 | 99.83 | 33,196 | -0.08(-0.08%) |
Aug 14, 2014 | 100.23 | 101.00 | 99.60 | 99.91 | 21,301 | +0.71(+0.71%) |
Aug 13, 2014 | 98.76 | 100.26 | 98.42 | 99.20 | 40,103 | +0.12(+0.12%) |
Aug 12, 2014 | 99.14 | 99.66 | 98.90 | 99.08 | 29,530 | -0.64(-0.64%) |
Aug 11, 2014 | 97.35 | 100.24 | 97.19 | 99.72 | 41,310 | +2.87(+2.96%) |
Aug 08, 2014 | 97.05 | 97.63 | 95.92 | 96.85 | 32,800 | +0.12(+0.13%) |
Aug 07, 2014 | 96.78 | 97.25 | 96.25 | 96.73 | 44,811 | +0.02(+0.02%) |
Aug 06, 2014 | 95.89 | 97.06 | 95.88 | 96.71 | 24,075 | +0.82(+0.85%) |
Aug 05, 2014 | 95.82 | 97.09 | 95.69 | 95.90 | 43,950 | -0.75(-0.77%) |
Aug 04, 2014 | 96.36 | 97.09 | 96.22 | 96.64 | 32,829 | -0.05(-0.05%) |
Aug 01, 2014 | 96.78 | 97.64 | 95.57 | 96.69 | 63,712 | -0.08(-0.08%) |
Jul 31, 2014 | 98.18 | 98.38 | 96.37 | 96.77 | 56,189 | -2.46(-2.48%) |
Jul 30, 2014 | 98.52 | 99.53 | 97.54 | 99.23 | 61,886 | +0.89(+0.90%) |
Jul 29, 2014 | 98.10 | 99.41 | 97.65 | 98.35 | 27,338 | +0.34(+0.35%) |
Jul 28, 2014 | 99.30 | 100.06 | 97.61 | 98.00 | 49,691 | -1.25(-1.26%) |
Jul 25, 2014 | 99.17 | 100.02 | 98.56 | 99.25 | 56,189 | +0.29(+0.29%) |
Jul 24, 2014 | 98.52 | 99.67 | 96.80 | 98.97 | 52,981 | +0.28(+0.28%) |
Jul 23, 2014 | 98.57 | 99.01 | 98.29 | 98.69 | 37,175 | +0.05(+0.05%) |
Jul 22, 2014 | 99.88 | 100.12 | 98.38 | 98.64 | 32,032 | -0.58(-0.58%) |
Jul 21, 2014 | 99.53 | 99.93 | 98.75 | 99.22 | 59,522 | -0.60(-0.60%) |
Jul 18, 2014 | 97.75 | 99.97 | 97.69 | 99.81 | 36,297 | +2.34(+2.40%) |
Jul 17, 2014 | 98.65 | 98.87 | 97.02 | 97.47 | 47,852 | -0.86(-0.88%) |
Jul 16, 2014 | 99.50 | 100.02 | 97.95 | 98.34 | 63,669 | +0.07(+0.07%) |
Jul 15, 2014 | 98.72 | 99.50 | 98.00 | 98.27 | 58,508 | -0.46(-0.46%) |
Jul 14, 2014 | 98.50 | 99.45 | 98.25 | 98.73 | 31,273 | +1.10(+1.13%) |
Jul 11, 2014 | 96.83 | 99.39 | 96.61 | 97.62 | 57,336 | +0.67(+0.69%) |
Jul 10, 2014 | 96.89 | 98.10 | 95.97 | 96.95 | 58,106 | -0.87(-0.89%) |
Jul 09, 2014 | 99.64 | 99.64 | 97.36 | 97.82 | 47,901 | -1.27(-1.29%) |
Jul 08, 2014 | 98.93 | 99.85 | 97.37 | 99.10 | 52,806 | -0.07(-0.07%) |
Jul 07, 2014 | 99.43 | 100.96 | 98.85 | 99.17 | 49,696 | -0.20(-0.20%) |
Jul 03, 2014 | 98.79 | 99.37 | 99.37 | 99.37 | 20,968 | +0.82(+0.83%) |
Jul 02, 2014 | 98.41 | 99.32 | 97.39 | 98.56 | 36,625 | +0.42(+0.43%) |
Jul 01, 2014 | 99.17 | 99.53 | 97.96 | 98.14 | 99,130 | -0.61(-0.61%) |
Jun 30, 2014 | 99.78 | 100.49 | 97.96 | 98.74 | 141,885 | -1.07(-1.07%) |
Jun 27, 2014 | 102.57 | 102.62 | 98.99 | 99.81 | 115,698 | -2.78(-2.71%) |
Jun 26, 2014 | 102.36 | 102.72 | 101.84 | 102.60 | 213,821 | +0.31(+0.30%) |
Jun 25, 2014 | 100.98 | 102.60 | 100.98 | 102.29 | 65,103 | +0.87(+0.86%) |
Jun 24, 2014 | 102.50 | 102.66 | 101.28 | 101.42 | 79,153 | -1.11(-1.08%) |
Jun 23, 2014 | 102.59 | 102.61 | 101.18 | 102.53 | 50,305 | +0.21(+0.21%) |
Jun 20, 2014 | 101.21 | 102.57 | 100.97 | 102.32 | 45,390 | +1.06(+1.05%) |
Jun 19, 2014 | 102.17 | 102.24 | 100.93 | 101.25 | 43,176 | -0.93(-0.91%) |
Jun 18, 2014 | 101.91 | 102.30 | 100.41 | 102.19 | 71,191 | +0.40(+0.39%) |
Jun 17, 2014 | 101.21 | 101.87 | 100.55 | 101.79 | 40,846 | +0.59(+0.58%) |
Jun 16, 2014 | 101.59 | 101.59 | 100.79 | 101.20 | 38,071 | -0.17(-0.17%) |
Jun 13, 2014 | 102.09 | 102.45 | 100.91 | 101.37 | 30,859 | -0.58(-0.57%) |
Jun 12, 2014 | 101.30 | 102.03 | 101.12 | 101.95 | 21,790 | +0.95(+0.94%) |
Jun 11, 2014 | 100.75 | 101.64 | 100.72 | 101.00 | 84,116 | -0.13(-0.13%) |
Jun 10, 2014 | 101.39 | 101.77 | 100.65 | 101.14 | 44,406 | -0.89(-0.88%) |
Jun 06, 2014 | 100.92 | 102.87 | 100.29 | 102.03 | 59,289 | +1.37(+1.36%) |
Jun 05, 2014 | 100.27 | 101.02 | 100.02 | 100.66 | 36,582 | +0.54(+0.54%) |
Jun 04, 2014 | 99.85 | 100.12 | 99.13 | 100.12 | 17,719 | +0.12(+0.12%) |
Jun 03, 2014 | 100.69 | 100.69 | 99.37 | 100.00 | 95,352 | -0.43(-0.43%) |