Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 94.82 | 94.87 | 93.90 | 94.02 | 1,039,150 | -0.71(-0.75%) |
May 28, 2015 | 94.53 | 94.88 | 94.11 | 94.73 | 858,081 | +0.17(+0.18%) |
May 27, 2015 | 94.78 | 95.05 | 94.25 | 94.56 | 974,316 | +0.14(+0.15%) |
May 26, 2015 | 94.94 | 95.24 | 93.97 | 94.42 | 742,324 | -0.83(-0.87%) |
May 22, 2015 | 95.42 | 95.25 | 95.25 | 95.25 | 822,786 | -0.35(-0.36%) |
May 21, 2015 | 95.22 | 95.84 | 95.08 | 95.59 | 638,312 | +0.02(+0.02%) |
May 20, 2015 | 95.71 | 96.17 | 95.05 | 95.57 | 656,764 | -0.36(-0.38%) |
May 19, 2015 | 95.08 | 95.93 | 94.80 | 95.93 | 1,487,883 | +1.19(+1.26%) |
May 18, 2015 | 93.73 | 94.89 | 93.57 | 94.74 | 682,787 | +1.01(+1.08%) |
May 15, 2015 | 95.08 | 95.08 | 93.28 | 93.73 | 1,604,946 | -1.24(-1.30%) |
May 14, 2015 | 95.08 | 95.11 | 94.26 | 94.97 | 953,584 | +0.60(+0.64%) |
May 13, 2015 | 93.66 | 94.49 | 93.17 | 94.36 | 1,189,413 | +0.56(+0.59%) |
May 12, 2015 | 93.25 | 94.12 | 92.76 | 93.81 | 1,028,830 | +0.04(+0.04%) |
May 11, 2015 | 93.75 | 94.22 | 93.54 | 93.77 | 629,449 | -0.19(-0.21%) |
May 08, 2015 | 93.61 | 94.19 | 93.07 | 93.96 | 784,699 | +1.02(+1.10%) |
May 07, 2015 | 93.52 | 93.61 | 92.49 | 92.94 | 911,215 | -0.49(-0.53%) |
May 06, 2015 | 93.44 | 93.81 | 92.74 | 93.44 | 869,173 | +0.40(+0.43%) |
May 05, 2015 | 93.54 | 94.16 | 92.96 | 93.03 | 1,607,696 | -1.10(-1.17%) |
May 04, 2015 | 92.58 | 94.19 | 92.37 | 94.13 | 1,521,233 | +1.88(+2.04%) |
May 01, 2015 | 93.15 | 93.37 | 91.87 | 92.25 | 643,000 | -0.29(-0.32%) |
Apr 30, 2015 | 92.81 | 93.48 | 92.17 | 92.55 | 1,094,728 | -0.39(-0.42%) |
Apr 29, 2015 | 92.76 | 93.72 | 92.62 | 92.93 | 1,325,877 | -0.20(-0.22%) |
Apr 28, 2015 | 91.55 | 93.30 | 91.32 | 93.13 | 1,197,527 | +1.59(+1.74%) |
Apr 27, 2015 | 92.56 | 93.21 | 91.15 | 91.54 | 1,389,282 | -0.96(-1.04%) |
Apr 24, 2015 | 92.75 | 93.14 | 91.99 | 92.50 | 764,917 | -0.45(-0.48%) |
Apr 23, 2015 | 92.93 | 93.29 | 92.50 | 92.95 | 737,056 | -0.24(-0.26%) |
Apr 22, 2015 | 92.32 | 93.28 | 91.80 | 93.19 | 1,122,209 | +0.78(+0.85%) |
Apr 21, 2015 | 92.33 | 92.90 | 91.62 | 92.41 | 1,433,463 | +0.22(+0.23%) |
Apr 20, 2015 | 93.32 | 93.59 | 91.99 | 92.19 | 2,217,530 | -1.24(-1.32%) |
Apr 17, 2015 | 94.75 | 95.31 | 93.24 | 93.43 | 1,815,250 | -1.86(-1.95%) |
Apr 16, 2015 | 95.74 | 95.87 | 95.09 | 95.28 | 1,044,495 | -0.60(-0.62%) |
Apr 15, 2015 | 95.76 | 96.78 | 95.35 | 95.88 | 2,024,190 | +0.56(+0.58%) |
Apr 14, 2015 | 95.39 | 96.12 | 94.70 | 95.32 | 1,384,067 | -0.73(-0.76%) |
Apr 13, 2015 | 95.13 | 96.56 | 95.12 | 96.06 | 1,181,430 | -0.14(-0.14%) |
Apr 10, 2015 | 96.36 | 96.66 | 95.83 | 96.20 | 1,378,083 | -0.24(-0.25%) |
Apr 09, 2015 | 96.05 | 96.58 | 95.73 | 96.44 | 2,196,679 | +0.35(+0.36%) |
Apr 08, 2015 | 96.61 | 96.65 | 95.47 | 96.09 | 1,560,094 | -0.22(-0.23%) |
Apr 07, 2015 | 95.53 | 97.32 | 95.53 | 96.31 | 2,936,750 | +0.60(+0.63%) |
Apr 06, 2015 | 95.90 | 96.39 | 93.77 | 95.71 | 4,997,674 | -2.67(-2.71%) |
Apr 02, 2015 | 97.56 | 98.38 | 98.38 | 98.38 | 782,054 | +0.73(+0.75%) |
Apr 01, 2015 | 98.15 | 98.18 | 96.86 | 97.64 | 765,467 | -0.57(-0.58%) |
Mar 31, 2015 | 97.62 | 98.41 | 97.29 | 98.22 | 1,167,110 | +0.09(+0.09%) |
Mar 30, 2015 | 97.08 | 98.62 | 96.92 | 98.12 | 850,113 | +1.48(+1.53%) |
Mar 27, 2015 | 95.95 | 96.75 | 95.34 | 96.65 | 1,254,638 | +0.67(+0.69%) |
Mar 26, 2015 | 95.38 | 95.38 | 94.68 | 95.98 | 891,656 | +0.61(+0.64%) |
Mar 25, 2015 | 97.44 | 97.46 | 95.37 | 95.37 | 1,224,090 | -2.10(-2.15%) |
Mar 24, 2015 | 98.42 | 98.50 | 97.09 | 97.47 | 2,007,685 | -1.01(-1.02%) |
Mar 23, 2015 | 98.99 | 100.21 | 98.40 | 98.47 | 2,216,009 | -0.52(-0.52%) |
Mar 20, 2015 | 98.33 | 99.21 | 98.05 | 98.99 | 1,165,656 | +1.19(+1.22%) |
Mar 19, 2015 | 97.78 | 98.19 | 96.85 | 97.80 | 856,724 | -0.47(-0.48%) |
Mar 18, 2015 | 97.87 | 98.83 | 97.43 | 98.27 | 1,393,350 | +0.29(+0.29%) |
Mar 17, 2015 | 96.89 | 97.98 | 96.64 | 97.98 | 1,165,432 | +0.54(+0.56%) |
Mar 16, 2015 | 97.37 | 97.46 | 96.68 | 97.44 | 981,132 | +0.60(+0.62%) |
Mar 13, 2015 | 97.14 | 97.19 | 96.05 | 96.84 | 689,303 | -0.32(-0.33%) |
Mar 12, 2015 | 94.59 | 97.26 | 94.59 | 97.16 | 1,225,806 | +3.08(+3.27%) |
Mar 11, 2015 | 94.02 | 94.38 | 93.70 | 94.09 | 1,068,269 | +0.29(+0.31%) |
Mar 10, 2015 | 95.52 | 95.52 | 93.80 | 93.80 | 849,098 | -2.46(-2.55%) |
Mar 09, 2015 | 95.93 | 96.53 | 95.51 | 96.26 | 806,248 | +0.03(+0.03%) |
Mar 06, 2015 | 95.35 | 97.41 | 95.27 | 96.23 | 1,457,195 | +0.94(+0.98%) |
Mar 05, 2015 | 94.84 | 95.33 | 94.00 | 95.29 | 937,238 | +0.60(+0.63%) |
Mar 04, 2015 | 94.31 | 94.76 | 94.00 | 94.70 | 767,229 | -0.22(-0.23%) |
Mar 03, 2015 | 94.58 | 94.84 | 94.39 | 94.91 | 828,957 | -0.03(-0.03%) |
Mar 02, 2015 | 93.58 | 95.13 | 93.44 | 94.94 | 971,644 | +1.37(+1.46%) |
Feb 27, 2015 | 93.79 | 94.11 | 93.23 | 93.58 | 776,318 | -0.27(-0.29%) |
Feb 26, 2015 | 93.47 | 93.93 | 93.23 | 93.85 | 1,230,359 | +0.38(+0.41%) |
Feb 25, 2015 | 93.57 | 93.59 | 92.97 | 93.47 | 857,876 | -0.02(-0.02%) |
Feb 24, 2015 | 93.11 | 94.04 | 93.03 | 93.48 | 1,135,062 | +0.29(+0.31%) |
Feb 23, 2015 | 93.07 | 93.32 | 92.58 | 93.19 | 608,804 | -0.11(-0.12%) |
Feb 20, 2015 | 92.83 | 93.50 | 91.85 | 93.30 | 1,616,607 | +0.10(+0.11%) |
Feb 19, 2015 | 93.52 | 93.80 | 92.53 | 93.20 | 922,990 | -0.38(-0.40%) |
Feb 18, 2015 | 95.11 | 95.27 | 93.37 | 93.57 | 1,008,114 | -1.79(-1.88%) |
Feb 17, 2015 | 95.26 | 95.96 | 94.57 | 95.37 | 821,380 | +0.10(+0.10%) |
Feb 13, 2015 | 95.02 | 95.27 | 95.27 | 95.27 | 971,785 | +0.40(+0.42%) |
Feb 12, 2015 | 93.00 | 94.89 | 92.91 | 94.87 | 1,032,000 | +2.19(+2.36%) |
Feb 11, 2015 | 92.80 | 93.06 | 92.09 | 92.67 | 545,894 | -0.48(-0.51%) |
Feb 10, 2015 | 93.35 | 93.37 | 92.36 | 93.15 | 536,010 | +0.42(+0.46%) |
Feb 09, 2015 | 92.78 | 93.36 | 92.20 | 92.73 | 608,326 | -0.81(-0.86%) |
Feb 06, 2015 | 93.27 | 95.27 | 92.47 | 93.54 | 1,094,807 | +1.68(+1.83%) |
Feb 05, 2015 | 91.48 | 91.98 | 91.36 | 91.85 | 1,001,470 | +0.67(+0.73%) |
Feb 04, 2015 | 90.62 | 91.92 | 90.52 | 91.18 | 1,126,885 | +0.23(+0.25%) |
Feb 03, 2015 | 89.19 | 91.00 | 89.19 | 90.95 | 918,288 | +2.11(+2.37%) |
Feb 02, 2015 | 87.66 | 88.99 | 87.05 | 88.85 | 1,266,797 | +1.84(+2.11%) |
Jan 30, 2015 | 87.37 | 88.43 | 86.93 | 87.01 | 1,346,369 | -1.72(-1.94%) |
Jan 29, 2015 | 87.36 | 88.80 | 87.09 | 88.73 | 885,145 | +1.29(+1.48%) |
Jan 28, 2015 | 89.58 | 89.90 | 87.44 | 87.44 | 1,440,791 | -1.87(-2.09%) |
Jan 27, 2015 | 88.84 | 89.88 | 88.52 | 89.31 | 1,077,590 | -0.58(-0.64%) |
Jan 26, 2015 | 88.42 | 89.89 | 87.85 | 89.88 | 783,617 | +1.29(+1.46%) |
Jan 23, 2015 | 89.65 | 90.13 | 88.57 | 88.59 | 575,135 | -1.47(-1.63%) |
Jan 22, 2015 | 86.72 | 90.37 | 86.65 | 90.06 | 1,259,892 | +3.73(+4.32%) |
Jan 21, 2015 | 86.50 | 87.46 | 85.95 | 86.33 | 1,421,799 | -0.45(-0.51%) |
Jan 20, 2015 | 88.62 | 89.89 | 86.61 | 86.78 | 1,318,143 | -1.67(-1.89%) |
Jan 16, 2015 | 87.65 | 89.07 | 87.43 | 88.45 | 1,603,394 | +0.50(+0.57%) |
Jan 15, 2015 | 88.32 | 89.52 | 87.41 | 87.95 | 1,327,444 | -0.72(-0.81%) |
Jan 14, 2015 | 89.98 | 90.65 | 86.85 | 88.66 | 1,763,405 | -2.72(-2.98%) |
Jan 13, 2015 | 91.36 | 92.14 | 90.92 | 91.38 | 2,215,606 | +0.60(+0.66%) |
Jan 12, 2015 | 91.38 | 91.38 | 89.93 | 90.78 | 1,508,336 | -0.60(-0.66%) |
Jan 09, 2015 | 93.18 | 93.18 | 91.38 | 91.38 | 757,771 | -1.88(-2.01%) |
Jan 08, 2015 | 92.34 | 93.51 | 91.95 | 93.26 | 979,422 | +1.85(+2.03%) |
Jan 07, 2015 | 92.14 | 92.36 | 90.41 | 91.41 | 973,028 | +0.19(+0.21%) |
Jan 06, 2015 | 93.44 | 93.54 | 90.67 | 91.21 | 1,157,003 | -2.09(-2.24%) |
Jan 05, 2015 | 95.64 | 95.72 | 93.08 | 93.31 | 863,313 | -3.11(-3.22%) |
Jan 02, 2015 | 97.20 | 97.49 | 95.26 | 96.41 | 570,312 | -0.18(-0.18%) |
Dec 31, 2014 | 98.26 | 96.59 | 96.59 | 96.59 | 519,837 | -1.31(-1.34%) |
Dec 30, 2014 | 97.73 | 98.37 | 97.31 | 97.90 | 343,815 | -0.15(-0.15%) |
Dec 29, 2014 | 97.10 | 98.56 | 97.09 | 98.05 | 359,873 | +0.60(+0.62%) |
Dec 26, 2014 | 97.75 | 98.20 | 97.42 | 97.45 | 288,940 | +0.09(+0.09%) |
Dec 24, 2014 | 97.88 | 97.36 | 97.36 | 97.36 | 255,951 | -0.52(-0.53%) |
Dec 23, 2014 | 97.07 | 98.36 | 96.75 | 97.88 | 654,110 | +1.15(+1.19%) |
Dec 22, 2014 | 96.22 | 96.81 | 95.73 | 96.73 | 981,548 | +0.53(+0.55%) |
Dec 19, 2014 | 95.95 | 96.72 | 95.76 | 96.20 | 1,242,503 | +0.59(+0.62%) |
Dec 18, 2014 | 94.84 | 95.64 | 94.72 | 95.60 | 1,230,885 | +1.91(+2.04%) |
Dec 17, 2014 | 92.57 | 93.74 | 92.20 | 93.70 | 1,316,127 | +1.65(+1.80%) |
Dec 16, 2014 | 92.94 | 93.76 | 91.94 | 92.04 | 1,455,518 | -1.14(-1.22%) |
Dec 15, 2014 | 93.96 | 94.36 | 92.83 | 93.18 | 711,287 | -0.51(-0.54%) |
Dec 12, 2014 | 94.63 | 95.35 | 93.66 | 93.69 | 949,496 | -1.64(-1.72%) |
Dec 11, 2014 | 95.44 | 96.28 | 95.14 | 95.33 | 980,261 | +0.55(+0.58%) |
Dec 10, 2014 | 97.46 | 98.10 | 94.57 | 94.78 | 1,503,528 | -3.48(-3.54%) |
Dec 09, 2014 | 97.10 | 98.50 | 96.81 | 98.26 | 1,367,020 | -0.05(-0.05%) |
Dec 08, 2014 | 98.40 | 98.89 | 97.82 | 98.31 | 758,164 | -0.13(-0.13%) |
Dec 05, 2014 | 98.11 | 99.16 | 98.08 | 98.44 | 962,099 | +0.50(+0.51%) |
Dec 04, 2014 | 97.68 | 98.27 | 97.13 | 97.94 | 846,176 | +0.29(+0.30%) |
Dec 03, 2014 | 96.20 | 98.09 | 96.20 | 97.65 | 981,098 | +0.98(+1.02%) |
Dec 02, 2014 | 95.73 | 97.15 | 95.68 | 96.67 | 808,777 | +1.17(+1.22%) |
Dec 01, 2014 | 96.22 | 96.64 | 95.30 | 95.50 | 1,286,861 | -1.40(-1.44%) |
Nov 28, 2014 | 97.34 | 97.50 | 96.73 | 96.90 | 534,390 | -0.26(-0.27%) |
Nov 26, 2014 | 96.51 | 97.16 | 97.16 | 97.16 | 839,387 | +0.65(+0.67%) |
Nov 25, 2014 | 96.42 | 96.71 | 96.02 | 96.51 | 608,207 | +0.13(+0.13%) |
Nov 24, 2014 | 95.81 | 96.53 | 95.75 | 96.38 | 493,627 | +1.05(+1.10%) |
Nov 21, 2014 | 96.26 | 96.43 | 95.11 | 95.33 | 890,140 | -0.10(-0.10%) |
Nov 20, 2014 | 94.75 | 95.48 | 94.58 | 95.43 | 670,362 | +0.15(+0.15%) |
Nov 19, 2014 | 95.26 | 95.42 | 94.14 | 95.29 | 900,018 | -0.11(-0.11%) |
Nov 18, 2014 | 95.30 | 95.58 | 94.87 | 95.40 | 906,778 | +0.04(+0.04%) |
Nov 17, 2014 | 95.70 | 95.71 | 94.61 | 95.36 | 618,327 | -0.18(-0.18%) |
Nov 14, 2014 | 95.62 | 96.22 | 95.26 | 95.53 | 531,122 | -0.32(-0.33%) |
Nov 13, 2014 | 96.01 | 96.34 | 95.50 | 95.85 | 538,202 | -0.20(-0.21%) |
Nov 12, 2014 | 95.02 | 96.36 | 94.91 | 96.05 | 973,970 | +0.59(+0.62%) |
Nov 11, 2014 | 95.16 | 95.58 | 95.07 | 95.46 | 457,932 | +0.15(+0.15%) |
Nov 10, 2014 | 95.02 | 95.69 | 94.81 | 95.32 | 551,181 | +0.09(+0.10%) |
Nov 07, 2014 | 95.04 | 95.46 | 94.34 | 95.23 | 687,310 | +0.08(+0.09%) |
Nov 06, 2014 | 94.12 | 95.14 | 93.70 | 95.14 | 897,714 | +1.22(+1.30%) |
Nov 05, 2014 | 93.04 | 93.98 | 92.76 | 93.92 | 606,462 | +1.19(+1.29%) |
Nov 04, 2014 | 93.02 | 93.23 | 92.04 | 92.73 | 667,409 | -0.33(-0.35%) |
Nov 03, 2014 | 93.76 | 93.87 | 92.89 | 93.06 | 590,607 | -0.37(-0.39%) |
Oct 31, 2014 | 92.05 | 93.69 | 91.65 | 93.42 | 1,634,615 | +1.97(+2.16%) |
Oct 30, 2014 | 91.34 | 93.93 | 90.56 | 91.45 | 1,158,462 | +0.13(+0.14%) |
Oct 29, 2014 | 90.24 | 91.36 | 89.94 | 91.32 | 1,441,635 | +0.73(+0.80%) |
Oct 28, 2014 | 89.61 | 90.61 | 89.60 | 90.59 | 998,969 | +1.09(+1.21%) |
Oct 27, 2014 | 88.70 | 89.67 | 88.98 | 89.51 | 859,288 | +0.53(+0.59%) |
Oct 24, 2014 | 88.14 | 89.06 | 88.14 | 88.98 | 657,274 | +0.62(+0.70%) |
Oct 23, 2014 | 88.95 | 89.10 | 88.16 | 88.36 | 1,157,176 | +0.49(+0.56%) |
Oct 22, 2014 | 88.11 | 89.00 | 87.77 | 87.87 | 1,019,771 | -0.12(-0.14%) |
Oct 21, 2014 | 86.90 | 88.01 | 86.79 | 87.99 | 953,714 | +1.52(+1.76%) |
Oct 20, 2014 | 85.96 | 86.75 | 85.96 | 86.47 | 1,135,439 | +0.18(+0.20%) |
Oct 17, 2014 | 87.10 | 88.44 | 86.20 | 86.30 | 1,845,828 | -2.52(-2.84%) |
Oct 16, 2014 | 87.25 | 89.17 | 86.98 | 88.82 | 1,446,009 | +0.22(+0.25%) |
Oct 15, 2014 | 90.72 | 90.86 | 87.50 | 88.60 | 1,974,614 | -3.08(-3.36%) |
Oct 14, 2014 | 90.99 | 92.62 | 90.99 | 91.68 | 815,466 | +0.73(+0.81%) |
Oct 13, 2014 | 91.98 | 92.46 | 90.91 | 90.95 | 682,804 | -0.78(-0.85%) |
Oct 10, 2014 | 92.57 | 93.30 | 91.71 | 91.72 | 991,601 | -0.80(-0.87%) |
Oct 09, 2014 | 94.44 | 94.44 | 92.52 | 92.53 | 795,497 | -1.90(-2.01%) |
Oct 08, 2014 | 92.52 | 94.47 | 92.49 | 94.42 | 791,202 | +1.91(+2.07%) |
Oct 07, 2014 | 93.41 | 93.70 | 92.49 | 92.51 | 996,450 | -1.44(-1.53%) |
Oct 06, 2014 | 94.53 | 94.76 | 93.85 | 93.95 | 580,560 | -0.37(-0.39%) |
Oct 03, 2014 | 94.13 | 94.64 | 93.60 | 94.32 | 1,315,667 | +0.87(+0.93%) |
Oct 02, 2014 | 93.50 | 93.81 | 92.71 | 93.45 | 1,385,910 | -0.05(-0.06%) |
Oct 01, 2014 | 94.25 | 94.29 | 93.34 | 93.50 | 1,303,200 | -0.77(-0.82%) |
Sep 30, 2014 | 94.97 | 95.18 | 94.15 | 94.27 | 940,652 | -0.80(-0.84%) |
Sep 29, 2014 | 94.62 | 95.25 | 94.41 | 95.07 | 431,976 | -0.38(-0.40%) |
Sep 26, 2014 | 94.81 | 95.50 | 94.62 | 95.45 | 699,194 | +0.53(+0.56%) |
Sep 25, 2014 | 96.11 | 96.11 | 94.71 | 94.92 | 586,624 | -1.18(-1.23%) |
Sep 24, 2014 | 95.76 | 96.30 | 95.53 | 96.10 | 612,402 | +0.24(+0.26%) |
Sep 23, 2014 | 96.73 | 97.10 | 95.85 | 95.85 | 630,460 | -0.96(-0.99%) |
Sep 22, 2014 | 97.11 | 97.58 | 96.70 | 96.81 | 547,582 | -0.82(-0.84%) |
Sep 19, 2014 | 97.96 | 98.40 | 97.51 | 97.63 | 1,200,283 | +0.41(+0.42%) |
Sep 18, 2014 | 96.63 | 97.68 | 96.63 | 97.22 | 756,966 | +0.65(+0.67%) |
Sep 17, 2014 | 96.08 | 97.25 | 95.85 | 96.57 | 684,317 | +0.45(+0.47%) |
Sep 16, 2014 | 96.00 | 96.41 | 95.50 | 96.11 | 684,719 | +0.02(+0.02%) |
Sep 15, 2014 | 96.17 | 96.52 | 95.69 | 96.10 | 512,842 | -0.20(-0.21%) |
Sep 12, 2014 | 96.15 | 97.03 | 95.91 | 96.30 | 669,805 | +0.15(+0.16%) |
Sep 11, 2014 | 95.34 | 96.27 | 94.86 | 96.14 | 694,690 | +0.54(+0.57%) |
Sep 10, 2014 | 94.55 | 95.88 | 94.55 | 95.60 | 698,332 | +0.94(+0.99%) |
Sep 09, 2014 | 94.89 | 95.16 | 94.27 | 94.66 | 743,440 | -0.60(-0.63%) |
Sep 08, 2014 | 95.00 | 95.39 | 94.86 | 95.27 | 483,347 | +0.08(+0.09%) |
Sep 05, 2014 | 94.66 | 95.21 | 94.14 | 95.18 | 440,653 | +0.30(+0.31%) |
Sep 04, 2014 | 94.51 | 95.57 | 94.41 | 94.88 | 464,667 | +0.38(+0.40%) |
Sep 03, 2014 | 95.16 | 95.39 | 94.33 | 94.50 | 518,182 | -0.63(-0.66%) |
Sep 02, 2014 | 94.81 | 95.16 | 94.23 | 95.13 | 535,891 | +0.60(+0.63%) |
Aug 29, 2014 | 93.80 | 94.53 | 94.53 | 94.53 | 470,554 | +0.74(+0.79%) |
Aug 28, 2014 | 93.79 | 94.06 | 93.19 | 93.79 | 426,980 | -0.32(-0.34%) |
Aug 27, 2014 | 94.66 | 94.66 | 94.00 | 94.11 | 596,045 | -0.30(-0.32%) |
Aug 26, 2014 | 94.03 | 94.51 | 94.03 | 94.41 | 876,305 | +0.29(+0.31%) |
Aug 25, 2014 | 93.62 | 94.49 | 93.46 | 94.13 | 908,377 | +0.86(+0.92%) |
Aug 22, 2014 | 93.43 | 93.96 | 93.18 | 93.27 | 518,295 | -0.47(-0.50%) |
Aug 21, 2014 | 92.38 | 93.91 | 92.23 | 93.74 | 714,982 | +1.44(+1.56%) |
Aug 20, 2014 | 92.00 | 92.39 | 91.69 | 92.30 | 464,484 | +0.00(+0.00%) |
Aug 19, 2014 | 92.30 | 92.62 | 92.07 | 92.30 | 411,930 | +0.25(+0.27%) |
Aug 18, 2014 | 91.57 | 92.27 | 91.40 | 92.05 | 407,511 | +0.84(+0.93%) |
Aug 15, 2014 | 91.50 | 91.97 | 90.56 | 91.21 | 631,338 | -0.11(-0.12%) |
Aug 14, 2014 | 91.40 | 91.43 | 91.16 | 91.31 | 373,327 | -0.10(-0.11%) |
Aug 13, 2014 | 91.20 | 91.64 | 91.15 | 91.41 | 702,514 | +0.56(+0.61%) |
Aug 12, 2014 | 90.85 | 91.17 | 90.53 | 90.86 | 606,300 | -0.06(-0.07%) |
Aug 11, 2014 | 91.24 | 91.29 | 90.83 | 90.92 | 470,068 | -0.24(-0.27%) |
Aug 08, 2014 | 90.32 | 91.17 | 90.10 | 91.16 | 513,874 | +0.82(+0.91%) |
Aug 07, 2014 | 91.31 | 91.52 | 90.14 | 90.34 | 633,329 | -0.92(-1.01%) |
Aug 06, 2014 | 90.96 | 91.88 | 90.95 | 91.26 | 423,676 | +0.18(+0.20%) |
Aug 05, 2014 | 90.86 | 91.91 | 90.67 | 91.08 | 645,815 | -0.26(-0.28%) |
Aug 04, 2014 | 91.44 | 91.49 | 90.44 | 91.34 | 579,414 | +0.17(+0.18%) |
Aug 01, 2014 | 92.00 | 92.55 | 90.82 | 91.17 | 796,651 | -1.21(-1.31%) |
Jul 31, 2014 | 92.92 | 93.14 | 92.14 | 92.38 | 1,127,258 | -0.92(-0.99%) |
Jul 30, 2014 | 93.43 | 93.77 | 92.63 | 93.30 | 584,328 | +0.36(+0.39%) |
Jul 29, 2014 | 93.15 | 93.65 | 92.93 | 92.93 | 556,703 | -0.34(-0.37%) |
Jul 28, 2014 | 94.10 | 94.24 | 92.99 | 93.27 | 652,859 | -1.16(-1.22%) |
Jul 25, 2014 | 93.72 | 94.64 | 93.72 | 94.43 | 778,306 | +0.48(+0.51%) |
Jul 24, 2014 | 93.34 | 94.13 | 93.10 | 93.95 | 978,085 | +0.84(+0.90%) |
Jul 23, 2014 | 92.89 | 93.27 | 92.48 | 93.11 | 594,868 | +0.12(+0.13%) |
Jul 22, 2014 | 93.21 | 94.07 | 92.97 | 92.99 | 1,014,916 | -0.11(-0.11%) |
Jul 21, 2014 | 92.83 | 93.11 | 92.29 | 93.10 | 660,185 | +0.30(+0.32%) |
Jul 18, 2014 | 93.39 | 93.39 | 92.28 | 92.80 | 868,737 | +0.11(+0.12%) |
Jul 17, 2014 | 93.37 | 94.22 | 92.45 | 92.69 | 1,457,931 | -0.27(-0.29%) |
Jul 16, 2014 | 93.73 | 93.92 | 92.46 | 92.95 | 1,183,038 | -0.69(-0.74%) |
Jul 15, 2014 | 92.94 | 93.78 | 92.69 | 93.65 | 734,170 | +1.17(+1.27%) |
Jul 14, 2014 | 93.71 | 93.74 | 92.45 | 92.48 | 552,321 | -0.29(-0.31%) |
Jul 11, 2014 | 92.27 | 92.80 | 91.75 | 92.76 | 728,182 | +0.24(+0.26%) |
Jul 10, 2014 | 92.38 | 92.89 | 91.97 | 92.52 | 885,092 | -0.86(-0.92%) |
Jul 09, 2014 | 93.99 | 94.41 | 93.31 | 93.38 | 777,609 | -0.35(-0.37%) |
Jul 08, 2014 | 94.49 | 94.79 | 93.53 | 93.73 | 630,612 | -1.04(-1.10%) |
Jul 07, 2014 | 94.72 | 94.98 | 94.31 | 94.77 | 714,403 | -0.22(-0.23%) |
Jul 03, 2014 | 94.43 | 94.99 | 94.99 | 94.99 | 510,452 | +0.84(+0.90%) |
Jul 02, 2014 | 94.87 | 95.20 | 94.00 | 94.15 | 793,368 | -0.87(-0.91%) |
Jul 01, 2014 | 94.70 | 95.57 | 94.42 | 95.02 | 836,505 | +0.70(+0.74%) |
Jun 30, 2014 | 94.42 | 94.60 | 93.90 | 94.32 | 878,467 | -0.05(-0.06%) |
Jun 27, 2014 | 93.86 | 94.60 | 93.52 | 94.37 | 754,577 | +0.23(+0.24%) |
Jun 26, 2014 | 94.17 | 94.46 | 93.49 | 94.14 | 654,862 | -0.27(-0.28%) |
Jun 25, 2014 | 93.59 | 94.57 | 93.02 | 94.41 | 1,296,029 | +0.49(+0.52%) |
Jun 24, 2014 | 94.23 | 94.95 | 93.77 | 93.92 | 1,166,190 | -0.53(-0.56%) |
Jun 23, 2014 | 94.89 | 95.03 | 94.23 | 94.45 | 1,027,964 | -0.38(-0.40%) |
Jun 20, 2014 | 94.53 | 95.20 | 94.38 | 94.83 | 1,520,928 | +0.84(+0.90%) |
Jun 19, 2014 | 94.22 | 94.22 | 93.35 | 93.99 | 813,888 | -0.21(-0.22%) |
Jun 18, 2014 | 94.01 | 94.38 | 93.26 | 94.19 | 709,334 | +0.16(+0.17%) |
Jun 17, 2014 | 92.62 | 94.32 | 92.62 | 94.03 | 882,335 | +1.32(+1.43%) |
Jun 16, 2014 | 93.15 | 93.23 | 92.65 | 92.71 | 1,163,572 | -0.56(-0.60%) |
Jun 13, 2014 | 93.73 | 94.35 | 93.15 | 93.27 | 1,290,240 | -0.17(-0.19%) |
Jun 12, 2014 | 93.91 | 94.30 | 93.40 | 93.44 | 906,624 | -0.55(-0.58%) |
Jun 11, 2014 | 94.60 | 94.64 | 93.81 | 93.99 | 1,050,151 | -0.81(-0.86%) |
Jun 10, 2014 | 95.14 | 95.72 | 94.79 | 94.80 | 931,288 | +0.73(+0.78%) |
Jun 06, 2014 | 93.95 | 94.58 | 93.59 | 94.07 | 667,472 | +0.37(+0.40%) |
Jun 05, 2014 | 92.92 | 93.72 | 92.48 | 93.70 | 656,925 | +0.94(+1.01%) |
Jun 04, 2014 | 92.72 | 93.22 | 92.51 | 92.76 | 667,255 | -0.21(-0.23%) |
Jun 03, 2014 | 92.13 | 93.30 | 92.13 | 92.98 | 900,540 | +0.64(+0.69%) |