Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 127.11 | 127.37 | 126.15 | 126.22 | 30,783 | -1.58(-1.24%) |
May 28, 2015 | 127.40 | 128.07 | 127.09 | 127.80 | 54,968 | -0.63(-0.49%) |
May 27, 2015 | 126.56 | 128.59 | 126.56 | 128.43 | 20,101 | +2.43(+1.93%) |
May 26, 2015 | 127.58 | 127.58 | 119.13 | 126.00 | 23,724 | -2.54(-1.98%) |
May 22, 2015 | 129.04 | 128.54 | 128.54 | 128.54 | 9,700 | -0.26(-0.20%) |
May 21, 2015 | 127.93 | 129.20 | 125.41 | 128.80 | 18,224 | +0.61(+0.48%) |
May 20, 2015 | 128.14 | 129.04 | 127.74 | 128.19 | 29,175 | -0.10(-0.08%) |
May 19, 2015 | 128.53 | 128.88 | 127.96 | 128.29 | 24,717 | -0.34(-0.26%) |
May 18, 2015 | 126.31 | 128.87 | 126.31 | 128.63 | 21,938 | +0.84(+0.66%) |
May 15, 2015 | 126.27 | 127.79 | 126.27 | 127.79 | 19,873 | +0.22(+0.17%) |
May 14, 2015 | 125.63 | 127.58 | 125.53 | 127.57 | 16,997 | +3.01(+2.42%) |
May 13, 2015 | 125.72 | 125.72 | 124.31 | 124.56 | 20,951 | -0.14(-0.11%) |
May 12, 2015 | 123.49 | 125.23 | 123.27 | 124.70 | 10,569 | -0.74(-0.59%) |
May 11, 2015 | 127.15 | 127.15 | 125.40 | 125.44 | 20,408 | -0.94(-0.74%) |
May 08, 2015 | 126.23 | 126.58 | 126.01 | 126.38 | 20,069 | +3.18(+2.58%) |
May 07, 2015 | 121.69 | 123.46 | 121.50 | 123.20 | 10,833 | +1.36(+1.12%) |
May 06, 2015 | 122.19 | 122.50 | 120.84 | 121.84 | 25,089 | -1.05(-0.85%) |
May 05, 2015 | 126.52 | 126.52 | 122.80 | 122.89 | 6,231 | -3.10(-2.46%) |
May 04, 2015 | 123.75 | 127.24 | 106.91 | 125.99 | 17,759 | +0.39(+0.31%) |
May 01, 2015 | 123.83 | 125.60 | 123.83 | 125.60 | 9,585 | +2.89(+2.36%) |
Apr 30, 2015 | 124.25 | 124.40 | 122.33 | 122.71 | 13,633 | -2.94(-2.34%) |
Apr 29, 2015 | 126.68 | 126.68 | 124.83 | 125.65 | 26,987 | -1.18(-0.93%) |
Apr 28, 2015 | 126.91 | 127.59 | 125.08 | 126.83 | 19,282 | -0.34(-0.27%) |
Apr 27, 2015 | 129.05 | 129.16 | 126.89 | 127.17 | 56,895 | -1.06(-0.83%) |
Apr 24, 2015 | 128.22 | 128.66 | 128.03 | 128.23 | 30,267 | +0.70(+0.55%) |
Apr 23, 2015 | 126.26 | 128.14 | 126.26 | 127.53 | 24,638 | +0.79(+0.62%) |
Apr 22, 2015 | 125.43 | 126.79 | 125.05 | 126.74 | 28,940 | +1.34(+1.07%) |
Apr 21, 2015 | 124.62 | 125.99 | 124.62 | 125.40 | 16,845 | +0.29(+0.23%) |
Apr 20, 2015 | 124.19 | 125.38 | 124.19 | 125.11 | 17,836 | +2.67(+2.18%) |
Apr 17, 2015 | 123.10 | 123.23 | 121.59 | 122.44 | 24,791 | -3.17(-2.52%) |
Apr 16, 2015 | 125.28 | 126.14 | 125.11 | 125.61 | 23,902 | -0.07(-0.06%) |
Apr 15, 2015 | 123.29 | 126.15 | 123.29 | 125.68 | 31,839 | +1.33(+1.07%) |
Apr 14, 2015 | 123.51 | 124.63 | 123.38 | 124.35 | 24,288 | -0.31(-0.25%) |
Apr 13, 2015 | 125.37 | 126.41 | 124.49 | 124.66 | 13,836 | -1.03(-0.82%) |
Apr 10, 2015 | 122.75 | 125.82 | 122.75 | 125.69 | 23,550 | +0.80(+0.64%) |
Apr 09, 2015 | 124.65 | 125.00 | 123.39 | 124.89 | 12,862 | +1.17(+0.95%) |
Apr 08, 2015 | 123.00 | 124.09 | 122.52 | 123.72 | 20,074 | +1.04(+0.85%) |
Apr 07, 2015 | 124.14 | 124.21 | 122.60 | 122.68 | 10,789 | -0.53(-0.43%) |
Apr 06, 2015 | 121.70 | 123.83 | 121.70 | 123.21 | 16,536 | +1.54(+1.27%) |
Apr 02, 2015 | 120.65 | 121.67 | 121.67 | 121.67 | 18,400 | +1.27(+1.05%) |
Apr 01, 2015 | 119.99 | 120.65 | 119.13 | 120.40 | 14,597 | -1.33(-1.09%) |
Mar 31, 2015 | 122.51 | 123.47 | 121.65 | 121.73 | 65,032 | -2.04(-1.65%) |
Mar 30, 2015 | 123.28 | 123.77 | 122.78 | 123.77 | 12,600 | +2.68(+2.21%) |
Mar 27, 2015 | 119.90 | 121.19 | 119.90 | 121.09 | 13,388 | +0.88(+0.73%) |
Mar 26, 2015 | 119.61 | 121.04 | 118.75 | 120.21 | 9,645 | -0.38(-0.32%) |
Mar 25, 2015 | 124.18 | 124.27 | 120.59 | 120.59 | 11,074 | -3.98(-3.19%) |
Mar 24, 2015 | 125.77 | 126.31 | 124.05 | 124.57 | 30,211 | -1.18(-0.94%) |
Mar 23, 2015 | 126.16 | 126.61 | 124.92 | 125.75 | 28,998 | -0.60(-0.47%) |
Mar 20, 2015 | 125.87 | 126.93 | 125.87 | 126.35 | 22,460 | +1.91(+1.53%) |
Mar 19, 2015 | 124.57 | 124.67 | 123.92 | 124.44 | 13,703 | -0.16(-0.13%) |
Mar 18, 2015 | 121.39 | 125.59 | 120.51 | 124.60 | 23,614 | +2.63(+2.16%) |
Mar 17, 2015 | 121.51 | 122.92 | 121.31 | 121.97 | 37,368 | -0.34(-0.28%) |
Mar 16, 2015 | 120.59 | 123.16 | 120.55 | 122.31 | 16,870 | +2.92(+2.45%) |
Mar 13, 2015 | 119.85 | 120.09 | 118.26 | 119.39 | 25,260 | -1.40(-1.16%) |
Mar 12, 2015 | 119.72 | 120.94 | 119.71 | 120.79 | 22,882 | +2.89(+2.45%) |
Mar 11, 2015 | 118.83 | 118.97 | 117.49 | 117.90 | 31,586 | -0.79(-0.67%) |
Mar 10, 2015 | 120.24 | 120.56 | 118.18 | 118.69 | 28,220 | -3.62(-2.96%) |
Mar 09, 2015 | 121.51 | 122.73 | 121.51 | 122.31 | 52,601 | +1.14(+0.94%) |
Mar 06, 2015 | 124.00 | 124.40 | 120.65 | 121.17 | 8,307 | -3.51(-2.82%) |
Mar 05, 2015 | 124.44 | 125.28 | 124.16 | 124.68 | 18,013 | +0.32(+0.26%) |
Mar 04, 2015 | 124.56 | 124.96 | 123.13 | 124.36 | 32,790 | -1.04(-0.83%) |
Mar 03, 2015 | 125.66 | 125.87 | 124.53 | 125.40 | 22,053 | -0.90(-0.71%) |
Mar 02, 2015 | 124.38 | 126.94 | 124.38 | 126.30 | 10,204 | +1.74(+1.40%) |
Feb 27, 2015 | 125.35 | 125.38 | 124.07 | 124.56 | 13,386 | -0.72(-0.57%) |
Feb 26, 2015 | 123.58 | 125.56 | 123.58 | 125.28 | 6,820 | +0.32(+0.26%) |
Feb 25, 2015 | 125.08 | 125.92 | 124.93 | 124.96 | 9,531 | -0.30(-0.24%) |
Feb 24, 2015 | 124.34 | 125.34 | 124.34 | 125.26 | 24,602 | +0.53(+0.42%) |
Feb 23, 2015 | 122.92 | 124.73 | 122.92 | 124.73 | 9,972 | +0.38(+0.31%) |
Feb 20, 2015 | 122.06 | 124.56 | 121.87 | 124.35 | 12,083 | +1.52(+1.24%) |
Feb 19, 2015 | 122.53 | 123.04 | 122.53 | 122.83 | 10,552 | +0.56(+0.46%) |
Feb 18, 2015 | 121.67 | 122.51 | 121.63 | 122.27 | 8,312 | +0.71(+0.58%) |
Feb 17, 2015 | 122.35 | 122.35 | 121.18 | 121.56 | 21,338 | -0.09(-0.07%) |
Feb 13, 2015 | 118.84 | 121.65 | 121.65 | 121.65 | 13,400 | +1.42(+1.18%) |
Feb 12, 2015 | 118.18 | 120.30 | 118.18 | 120.23 | 10,908 | +2.19(+1.86%) |
Feb 11, 2015 | 115.95 | 118.53 | 115.95 | 118.04 | 15,671 | +0.47(+0.40%) |
Feb 10, 2015 | 115.87 | 117.80 | 115.57 | 117.57 | 8,568 | +2.62(+2.28%) |
Feb 09, 2015 | 113.33 | 115.93 | 113.33 | 114.95 | 20,515 | -0.28(-0.24%) |
Feb 06, 2015 | 116.25 | 117.36 | 113.08 | 115.23 | 6,293 | -1.37(-1.18%) |
Feb 05, 2015 | 115.83 | 116.66 | 115.56 | 116.60 | 13,628 | +2.35(+2.06%) |
Feb 04, 2015 | 114.30 | 115.61 | 114.10 | 114.25 | 12,424 | -0.68(-0.59%) |
Feb 03, 2015 | 113.50 | 114.93 | 112.49 | 114.93 | 6,783 | +3.03(+2.71%) |
Feb 02, 2015 | 106.90 | 111.99 | 106.57 | 111.90 | 27,987 | +2.31(+2.11%) |
Jan 30, 2015 | 111.01 | 112.47 | 109.59 | 109.59 | 10,582 | -2.78(-2.48%) |
Jan 29, 2015 | 110.04 | 112.80 | 109.74 | 112.37 | 8,409 | +2.35(+2.14%) |
Jan 28, 2015 | 113.81 | 114.00 | 110.00 | 110.02 | 11,096 | -2.06(-1.84%) |
Jan 27, 2015 | 112.13 | 113.63 | 111.15 | 112.08 | 11,003 | -3.05(-2.65%) |
Jan 26, 2015 | 113.84 | 115.15 | 113.84 | 115.13 | 17,656 | +0.63(+0.55%) |
Jan 23, 2015 | 114.60 | 115.56 | 114.44 | 114.50 | 31,019 | -0.45(-0.39%) |
Jan 22, 2015 | 111.00 | 115.10 | 111.00 | 114.95 | 10,194 | +3.21(+2.87%) |
Jan 21, 2015 | 110.86 | 112.06 | 110.61 | 111.74 | 53,928 | +0.80(+0.72%) |
Jan 20, 2015 | 109.24 | 111.01 | 108.84 | 110.94 | 12,736 | +2.12(+1.95%) |
Jan 16, 2015 | 107.29 | 108.88 | 106.81 | 108.82 | 17,330 | +1.90(+1.77%) |
Jan 15, 2015 | 108.59 | 109.19 | 106.92 | 106.92 | 35,880 | -2.35(-2.15%) |
Jan 14, 2015 | 107.74 | 109.33 | 107.27 | 109.27 | 16,518 | -0.98(-0.89%) |
Jan 13, 2015 | 110.63 | 114.01 | 109.25 | 110.25 | 23,097 | -0.16(-0.14%) |
Jan 12, 2015 | 110.88 | 111.36 | 110.28 | 110.41 | 20,297 | -2.33(-2.07%) |
Jan 09, 2015 | 115.26 | 115.26 | 112.09 | 112.74 | 78,260 | -1.23(-1.08%) |
Jan 08, 2015 | 112.99 | 114.06 | 112.94 | 113.97 | 13,620 | +4.33(+3.95%) |
Jan 07, 2015 | 109.44 | 110.16 | 108.46 | 109.64 | 16,364 | +1.66(+1.54%) |
Jan 06, 2015 | 109.86 | 110.02 | 106.56 | 107.98 | 12,452 | -0.22(-0.20%) |
Jan 05, 2015 | 111.15 | 111.48 | 108.20 | 108.20 | 9,781 | -4.87(-4.31%) |
Jan 02, 2015 | 114.91 | 114.94 | 112.01 | 113.07 | 19,131 | -0.31(-0.27%) |
Dec 31, 2014 | 114.81 | 113.38 | 113.38 | 113.38 | 15,000 | -2.03(-1.76%) |
Dec 30, 2014 | 114.67 | 116.42 | 112.54 | 115.41 | 12,257 | -1.34(-1.15%) |
Dec 29, 2014 | 116.65 | 116.92 | 116.50 | 116.75 | 11,511 | -0.03(-0.03%) |
Dec 26, 2014 | 116.46 | 116.95 | 116.35 | 116.78 | 7,792 | +0.94(+0.81%) |
Dec 24, 2014 | 115.89 | 115.84 | 115.84 | 115.84 | 17,000 | +0.34(+0.29%) |
Dec 23, 2014 | 115.69 | 115.85 | 115.33 | 115.50 | 14,472 | +0.38(+0.33%) |
Dec 22, 2014 | 114.66 | 115.22 | 114.42 | 115.12 | 11,282 | +0.38(+0.33%) |
Dec 19, 2014 | 114.04 | 114.98 | 113.87 | 114.74 | 11,560 | +1.85(+1.64%) |
Dec 18, 2014 | 111.72 | 112.89 | 111.06 | 112.89 | 9,122 | +4.18(+3.84%) |
Dec 17, 2014 | 105.00 | 108.72 | 104.89 | 108.71 | 18,600 | +3.61(+3.43%) |
Dec 16, 2014 | 106.19 | 108.61 | 105.10 | 105.10 | 6,930 | -2.04(-1.90%) |
Dec 15, 2014 | 109.12 | 109.51 | 106.68 | 107.14 | 21,369 | -1.48(-1.36%) |
Dec 12, 2014 | 109.59 | 110.76 | 108.62 | 108.62 | 9,774 | -2.78(-2.50%) |
Dec 11, 2014 | 112.21 | 112.97 | 111.40 | 111.40 | 9,439 | +1.08(+0.98%) |
Dec 10, 2014 | 112.97 | 112.97 | 110.32 | 110.32 | 24,138 | -3.16(-2.78%) |
Dec 09, 2014 | 111.03 | 113.48 | 111.02 | 113.48 | 13,478 | +0.28(+0.25%) |
Dec 08, 2014 | 115.26 | 115.26 | 113.20 | 113.20 | 14,680 | -1.83(-1.59%) |
Dec 05, 2014 | 115.34 | 114.85 | 114.86 | 115.03 | 11,496 | +0.18(+0.16%) |
Dec 04, 2014 | 114.11 | 115.49 | 114.11 | 114.85 | 9,175 | -0.51(-0.44%) |
Dec 03, 2014 | 114.95 | 115.36 | 114.22 | 115.36 | 15,090 | +1.15(+1.01%) |
Dec 02, 2014 | 113.71 | 114.34 | 113.58 | 114.21 | 7,996 | +0.64(+0.56%) |
Dec 01, 2014 | 116.15 | 116.15 | 113.57 | 113.57 | 5,947 | -2.07(-1.79%) |
Nov 28, 2014 | 116.03 | 116.37 | 115.55 | 115.64 | 8,831 | +0.03(+0.03%) |
Nov 26, 2014 | 115.16 | 115.61 | 115.61 | 115.61 | 15,600 | +0.58(+0.50%) |
Nov 25, 2014 | 115.25 | 115.39 | 115.03 | 115.03 | 21,261 | -0.04(-0.03%) |
Nov 24, 2014 | 114.62 | 115.07 | 114.37 | 115.07 | 6,723 | +1.16(+1.02%) |
Nov 21, 2014 | 113.03 | 114.86 | 113.03 | 113.91 | 11,358 | +1.13(+1.00%) |
Nov 20, 2014 | 112.96 | 113.03 | 112.63 | 112.78 | 6,183 | +0.33(+0.29%) |
Nov 19, 2014 | 112.51 | 112.59 | 111.62 | 112.45 | 13,192 | -0.05(-0.04%) |
Nov 18, 2014 | 112.06 | 113.02 | 112.06 | 112.50 | 20,436 | +1.15(+1.03%) |
Nov 17, 2014 | 111.87 | 111.89 | 111.13 | 111.35 | 7,131 | -0.30(-0.27%) |
Nov 14, 2014 | 110.80 | 111.77 | 110.80 | 111.65 | 14,342 | +0.06(+0.05%) |
Nov 13, 2014 | 112.08 | 112.36 | 110.70 | 111.59 | 6,772 | +0.17(+0.15%) |
Nov 12, 2014 | 110.73 | 111.59 | 110.63 | 111.42 | 8,939 | +0.37(+0.33%) |
Nov 11, 2014 | 110.66 | 111.05 | 110.47 | 111.05 | 21,415 | +0.31(+0.28%) |
Nov 10, 2014 | 110.12 | 110.79 | 110.10 | 110.74 | 10,682 | +0.75(+0.68%) |
Nov 07, 2014 | 109.67 | 110.19 | 109.42 | 109.99 | 11,827 | -0.11(-0.10%) |
Nov 06, 2014 | 109.22 | 110.10 | 108.50 | 110.10 | 36,494 | +1.33(+1.22%) |
Nov 05, 2014 | 108.85 | 109.09 | 108.40 | 108.77 | 16,095 | +0.38(+0.35%) |
Nov 04, 2014 | 108.76 | 108.93 | 107.73 | 108.39 | 20,297 | -0.87(-0.80%) |
Nov 03, 2014 | 105.10 | 109.85 | 105.10 | 109.26 | 13,618 | +0.15(+0.14%) |
Oct 31, 2014 | 160.02 | 109.67 | 108.43 | 109.11 | 19,384 | +2.89(+2.72%) |
Oct 30, 2014 | 103.81 | 107.06 | 103.81 | 106.22 | 25,964 | +0.96(+0.91%) |
Oct 29, 2014 | 105.98 | 105.26 | 104.75 | 105.26 | 12,344 | +0.00(+0.00%) |
Oct 28, 2014 | 102.72 | 105.71 | 102.72 | 105.26 | 77,725 | +2.17(+2.10%) |
Oct 27, 2014 | 102.09 | 103.24 | 103.44 | 103.09 | 43,321 | -0.35(-0.34%) |
Oct 24, 2014 | 102.23 | 103.50 | 101.67 | 103.44 | 63,091 | +1.35(+1.32%) |
Oct 23, 2014 | 101.32 | 103.10 | 101.20 | 102.09 | 28,696 | +2.93(+2.95%) |
Oct 22, 2014 | 100.90 | 101.62 | 99.14 | 99.16 | 74,997 | -1.78(-1.76%) |
Oct 21, 2014 | 99.04 | 100.95 | 99.04 | 100.94 | 71,028 | +4.17(+4.31%) |
Oct 20, 2014 | 94.15 | 96.87 | 93.70 | 96.77 | 96,144 | +2.05(+2.16%) |
Oct 17, 2014 | 94.41 | 95.69 | 93.89 | 94.72 | 60,301 | +2.70(+2.93%) |
Oct 16, 2014 | 89.70 | 93.10 | 89.50 | 92.02 | 47,023 | +0.07(+0.08%) |
Oct 15, 2014 | 90.07 | 92.63 | 87.29 | 91.95 | 44,796 | -0.79(-0.85%) |
Oct 14, 2014 | 93.99 | 94.30 | 92.44 | 92.74 | 44,093 | +0.38(+0.41%) |
Oct 13, 2014 | 96.17 | 96.31 | 92.25 | 92.36 | 41,897 | -3.84(-3.99%) |
Oct 10, 2014 | 98.66 | 99.91 | 96.20 | 96.20 | 55,937 | -3.10(-3.12%) |
Oct 09, 2014 | 102.27 | 102.51 | 99.28 | 99.30 | 29,055 | -3.88(-3.76%) |
Oct 08, 2014 | 100.09 | 103.42 | 99.53 | 103.18 | 49,660 | +3.39(+3.40%) |
Oct 07, 2014 | 101.17 | 101.68 | 99.77 | 99.79 | 48,757 | -3.04(-2.96%) |
Oct 06, 2014 | 103.94 | 103.94 | 102.21 | 102.83 | 26,597 | -0.54(-0.52%) |
Oct 03, 2014 | 102.17 | 103.71 | 102.08 | 103.37 | 104,653 | +2.44(+2.42%) |
Oct 02, 2014 | 100.71 | 101.37 | 99.31 | 100.93 | 35,935 | +0.04(+0.04%) |
Oct 01, 2014 | 102.29 | 102.49 | 100.29 | 100.89 | 40,287 | -3.08(-2.96%) |
Sep 30, 2014 | 104.36 | 104.40 | 103.50 | 103.97 | 50,534 | -0.44(-0.42%) |
Sep 29, 2014 | 103.31 | 104.73 | 103.19 | 104.41 | 42,204 | -0.30(-0.29%) |
Sep 26, 2014 | 103.30 | 104.91 | 103.30 | 104.71 | 22,982 | +1.98(+1.93%) |
Sep 25, 2014 | 104.54 | 104.54 | 102.73 | 102.73 | 19,763 | -3.39(-3.19%) |
Sep 24, 2014 | 104.34 | 106.22 | 104.03 | 106.12 | 30,504 | +1.80(+1.73%) |
Sep 23, 2014 | 104.79 | 104.88 | 104.29 | 104.32 | 26,097 | -0.84(-0.80%) |
Sep 22, 2014 | 107.00 | 107.00 | 104.82 | 105.16 | 13,246 | -2.29(-2.13%) |
Sep 19, 2014 | 107.98 | 108.02 | 106.80 | 107.45 | 27,560 | +0.06(+0.06%) |
Sep 18, 2014 | 107.02 | 107.39 | 107.00 | 107.39 | 20,847 | +1.09(+1.03%) |
Sep 17, 2014 | 106.47 | 107.23 | 105.86 | 106.30 | 15,559 | +0.19(+0.18%) |
Sep 16, 2014 | 104.78 | 106.31 | 104.65 | 106.11 | 28,731 | +1.77(+1.70%) |
Sep 15, 2014 | 104.69 | 104.75 | 103.90 | 104.34 | 190,582 | -0.92(-0.87%) |
Sep 12, 2014 | 106.06 | 106.54 | 104.79 | 105.26 | 13,697 | -1.28(-1.20%) |
Sep 11, 2014 | 106.11 | 106.54 | 105.54 | 106.54 | 21,647 | -0.06(-0.06%) |
Sep 10, 2014 | 105.48 | 106.67 | 105.00 | 106.60 | 13,897 | +1.12(+1.06%) |
Sep 09, 2014 | 106.52 | 106.93 | 105.16 | 105.48 | 39,208 | -1.47(-1.37%) |
Sep 08, 2014 | 107.27 | 107.29 | 106.38 | 106.95 | 27,540 | -0.23(-0.21%) |
Sep 05, 2014 | 105.27 | 107.23 | 105.27 | 107.18 | 21,865 | +0.98(+0.92%) |
Sep 04, 2014 | 107.41 | 107.67 | 105.80 | 106.20 | 15,365 | -0.40(-0.38%) |
Sep 03, 2014 | 107.61 | 107.65 | 106.40 | 106.60 | 23,838 | -0.65(-0.61%) |
Sep 02, 2014 | 107.11 | 107.32 | 106.63 | 107.25 | 66,476 | +0.32(+0.30%) |
Aug 29, 2014 | 106.70 | 106.93 | 106.93 | 106.93 | 43,200 | +0.66(+0.62%) |
Aug 28, 2014 | 106.14 | 106.50 | 106.02 | 106.27 | 26,728 | -0.30(-0.28%) |
Aug 27, 2014 | 106.60 | 106.67 | 106.24 | 106.57 | 31,152 | -0.22(-0.21%) |
Aug 26, 2014 | 106.80 | 107.07 | 106.54 | 106.79 | 23,010 | +0.25(+0.23%) |
Aug 25, 2014 | 106.69 | 106.76 | 106.36 | 106.54 | 42,892 | +0.99(+0.94%) |
Aug 22, 2014 | 105.16 | 105.94 | 105.48 | 105.55 | 19,159 | +0.07(+0.07%) |
Aug 21, 2014 | 105.04 | 105.84 | 105.04 | 105.48 | 20,933 | +0.14(+0.13%) |
Aug 20, 2014 | 104.75 | 105.56 | 104.63 | 105.34 | 21,376 | +0.54(+0.52%) |
Aug 19, 2014 | 104.20 | 104.91 | 104.06 | 104.80 | 19,830 | +1.21(+1.17%) |
Aug 18, 2014 | 103.02 | 103.71 | 102.93 | 103.59 | 24,434 | +2.04(+2.01%) |
Aug 15, 2014 | 102.19 | 102.50 | 100.74 | 101.55 | 19,418 | +0.21(+0.21%) |
Aug 14, 2014 | 99.69 | 101.34 | 99.69 | 101.34 | 14,442 | +1.01(+1.01%) |
Aug 13, 2014 | 99.68 | 100.57 | 99.38 | 100.33 | 41,069 | +1.41(+1.43%) |
Aug 12, 2014 | 99.53 | 99.56 | 98.52 | 98.92 | 15,345 | -0.41(-0.41%) |
Aug 11, 2014 | 99.29 | 100.06 | 99.26 | 99.33 | 52,286 | +0.85(+0.86%) |
Aug 08, 2014 | 96.87 | 98.20 | 96.61 | 98.48 | 63,997 | +2.37(+2.47%) |
Aug 07, 2014 | 98.37 | 98.51 | 95.81 | 96.11 | 40,628 | -1.24(-1.27%) |
Aug 06, 2014 | 96.67 | 97.86 | 96.51 | 97.35 | 10,914 | -0.10(-0.10%) |
Aug 05, 2014 | 97.77 | 98.60 | 97.01 | 97.45 | 9,004 | -1.71(-1.72%) |
Aug 04, 2014 | 97.89 | 99.41 | 97.70 | 99.16 | 30,184 | +1.59(+1.63%) |
Aug 01, 2014 | 96.03 | 98.68 | 96.03 | 97.57 | 20,989 | -0.71(-0.72%) |
Jul 31, 2014 | 100.48 | 100.51 | 97.98 | 98.28 | 23,173 | -3.96(-3.87%) |
Jul 30, 2014 | 102.58 | 102.58 | 101.60 | 102.24 | 15,892 | +0.40(+0.39%) |
Jul 29, 2014 | 102.87 | 103.14 | 101.84 | 101.84 | 17,477 | -0.53(-0.52%) |
Jul 28, 2014 | 102.48 | 102.61 | 101.55 | 102.37 | 41,448 | -0.04(-0.04%) |
Jul 25, 2014 | 102.65 | 102.99 | 102.22 | 102.41 | 26,773 | -1.18(-1.14%) |
Jul 24, 2014 | 103.54 | 103.94 | 103.42 | 103.59 | 25,171 | +0.05(+0.05%) |
Jul 23, 2014 | 103.11 | 103.61 | 102.95 | 103.54 | 18,847 | +0.65(+0.63%) |
Jul 22, 2014 | 102.70 | 103.04 | 102.66 | 102.89 | 23,987 | +1.09(+1.07%) |
Jul 21, 2014 | 101.51 | 101.99 | 101.19 | 101.80 | 28,419 | -0.43(-0.42%) |
Jul 18, 2014 | 100.87 | 102.36 | 100.80 | 102.23 | 21,099 | +2.70(+2.71%) |
Jul 17, 2014 | 102.15 | 102.22 | 99.53 | 99.53 | 20,275 | -2.72(-2.66%) |
Jul 16, 2014 | 102.63 | 102.72 | 102.09 | 102.25 | 19,035 | +0.26(+0.25%) |
Jul 15, 2014 | 104.48 | 104.48 | 101.75 | 101.99 | 19,517 | -1.03(-1.00%) |
Jul 14, 2014 | 103.99 | 103.99 | 102.66 | 103.02 | 27,274 | +1.18(+1.16%) |
Jul 11, 2014 | 101.18 | 101.95 | 101.09 | 101.84 | 24,070 | +0.44(+0.43%) |
Jul 10, 2014 | 101.00 | 102.02 | 100.02 | 101.40 | 25,572 | -0.76(-0.74%) |
Jul 09, 2014 | 101.85 | 102.38 | 101.33 | 102.16 | 33,923 | +0.95(+0.94%) |
Jul 08, 2014 | 102.00 | 102.00 | 100.80 | 101.21 | 18,542 | -1.07(-1.05%) |
Jul 07, 2014 | 103.50 | 103.56 | 102.28 | 102.28 | 31,148 | -1.75(-1.68%) |
Jul 03, 2014 | 100.24 | 104.03 | 104.03 | 104.03 | 61,900 | +1.11(+1.08%) |
Jul 02, 2014 | 103.16 | 103.20 | 102.79 | 102.92 | 57,578 | -0.02(-0.02%) |
Jul 01, 2014 | 102.35 | 103.47 | 102.29 | 102.94 | 56,887 | +1.72(+1.70%) |
Jun 30, 2014 | 101.14 | 101.56 | 101.06 | 101.22 | 202,107 | +0.10(+0.10%) |
Jun 27, 2014 | 100.39 | 101.19 | 100.24 | 101.12 | 285,851 | +0.75(+0.75%) |
Jun 26, 2014 | 99.32 | 100.49 | 99.30 | 100.37 | 219,386 | -0.27(-0.27%) |
Jun 25, 2014 | 99.98 | 100.81 | 99.60 | 100.64 | 160,052 | +1.18(+1.19%) |
Jun 24, 2014 | 100.38 | 101.16 | 98.10 | 99.46 | 121,140 | -0.95(-0.95%) |
Jun 23, 2014 | 100.31 | 100.60 | 100.15 | 100.41 | 117,015 | -0.18(-0.18%) |
Jun 20, 2014 | 100.39 | 100.61 | 100.21 | 100.59 | 76,552 | +0.30(+0.30%) |
Jun 19, 2014 | 100.30 | 103.65 | 99.69 | 100.29 | 118,567 | +0.04(+0.04%) |
Jun 18, 2014 | 98.84 | 100.30 | 98.45 | 100.25 | 61,032 | +1.49(+1.51%) |
Jun 17, 2014 | 98.26 | 99.07 | 98.26 | 98.76 | 41,159 | +0.31(+0.31%) |
Jun 16, 2014 | 98.00 | 98.51 | 97.80 | 98.45 | 39,422 | +0.44(+0.45%) |
Jun 13, 2014 | 97.73 | 98.21 | 97.47 | 98.01 | 12,774 | +0.39(+0.40%) |
Jun 12, 2014 | 99.35 | 99.35 | 97.51 | 97.62 | 19,995 | -1.79(-1.80%) |