Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 102.92 | 102.92 | 101.60 | 102.14 | 863,335 | -0.77(-0.75%) |
May 28, 2015 | 103.09 | 103.64 | 102.76 | 102.91 | 868,996 | -0.70(-0.67%) |
May 27, 2015 | 103.06 | 103.76 | 102.88 | 103.61 | 1,035,338 | +0.77(+0.74%) |
May 26, 2015 | 103.64 | 103.78 | 102.65 | 102.84 | 976,041 | -1.16(-1.11%) |
May 22, 2015 | 104.27 | 104.00 | 104.00 | 104.00 | 607,982 | -0.45(-0.43%) |
May 21, 2015 | 103.97 | 104.96 | 103.97 | 104.44 | 913,737 | +0.56(+0.54%) |
May 20, 2015 | 103.87 | 104.27 | 103.37 | 103.89 | 630,374 | -0.01(-0.01%) |
May 19, 2015 | 103.75 | 104.40 | 103.17 | 103.90 | 1,137,307 | -0.04(-0.04%) |
May 18, 2015 | 103.06 | 104.33 | 103.02 | 103.94 | 1,210,778 | +0.57(+0.56%) |
May 15, 2015 | 103.34 | 103.40 | 102.08 | 103.36 | 819,880 | -0.03(-0.03%) |
May 14, 2015 | 102.58 | 103.64 | 102.11 | 103.40 | 1,226,203 | +1.20(+1.17%) |
May 13, 2015 | 101.08 | 102.90 | 100.67 | 102.20 | 1,593,535 | +1.62(+1.61%) |
May 12, 2015 | 99.32 | 101.44 | 98.92 | 100.58 | 1,196,582 | +0.83(+0.84%) |
May 11, 2015 | 98.90 | 100.36 | 98.81 | 99.75 | 824,378 | +0.47(+0.47%) |
May 08, 2015 | 99.88 | 100.02 | 98.88 | 99.27 | 1,294,297 | +0.53(+0.54%) |
May 07, 2015 | 99.76 | 100.03 | 98.44 | 98.75 | 1,319,842 | -1.17(-1.17%) |
May 06, 2015 | 100.08 | 100.70 | 99.02 | 99.91 | 1,276,571 | +0.54(+0.54%) |
May 05, 2015 | 100.43 | 101.26 | 99.11 | 99.37 | 1,133,633 | -1.66(-1.64%) |
May 04, 2015 | 100.45 | 101.41 | 100.11 | 101.04 | 1,204,668 | +0.80(+0.80%) |
May 01, 2015 | 98.51 | 100.91 | 98.51 | 100.23 | 1,634,577 | +2.18(+2.23%) |
Apr 30, 2015 | 96.83 | 101.41 | 96.27 | 98.05 | 4,720,658 | +5.18(+5.58%) |
Apr 29, 2015 | 93.55 | 93.80 | 92.10 | 92.87 | 2,062,509 | -1.00(-1.07%) |
Apr 28, 2015 | 94.37 | 94.83 | 93.37 | 93.87 | 1,920,314 | -1.07(-1.13%) |
Apr 27, 2015 | 93.07 | 95.04 | 92.74 | 94.94 | 2,360,943 | +2.24(+2.42%) |
Apr 24, 2015 | 94.27 | 94.41 | 92.15 | 92.70 | 1,264,366 | -1.56(-1.66%) |
Apr 23, 2015 | 93.79 | 94.47 | 92.91 | 94.26 | 1,043,876 | +0.00(+0.00%) |
Apr 22, 2015 | 94.11 | 94.48 | 92.72 | 94.26 | 1,020,755 | +0.25(+0.26%) |
Apr 21, 2015 | 94.36 | 94.62 | 93.51 | 94.02 | 1,166,297 | -0.35(-0.37%) |
Apr 20, 2015 | 93.54 | 94.73 | 93.45 | 94.36 | 713,563 | +1.51(+1.63%) |
Apr 17, 2015 | 93.73 | 93.99 | 92.59 | 92.85 | 1,092,457 | -1.67(-1.77%) |
Apr 16, 2015 | 94.03 | 94.81 | 93.20 | 94.52 | 1,249,806 | +0.16(+0.17%) |
Apr 15, 2015 | 92.36 | 94.61 | 92.36 | 94.36 | 2,048,327 | +2.17(+2.35%) |
Apr 14, 2015 | 90.95 | 92.43 | 90.94 | 92.20 | 1,578,834 | +0.20(+0.22%) |
Apr 13, 2015 | 92.15 | 92.43 | 91.83 | 92.00 | 825,945 | -0.22(-0.24%) |
Apr 10, 2015 | 92.19 | 92.30 | 91.08 | 92.22 | 1,208,841 | -0.12(-0.13%) |
Apr 09, 2015 | 92.16 | 92.81 | 91.74 | 92.35 | 1,738,320 | +0.12(+0.13%) |
Apr 08, 2015 | 92.60 | 93.83 | 91.16 | 92.22 | 1,521,541 | -1.04(-1.12%) |
Apr 07, 2015 | 94.16 | 94.84 | 93.20 | 93.26 | 805,817 | -1.30(-1.37%) |
Apr 06, 2015 | 93.08 | 95.56 | 92.51 | 94.56 | 1,024,819 | +1.31(+1.40%) |
Apr 02, 2015 | 93.51 | 93.26 | 93.26 | 93.26 | 1,198,806 | -0.36(-0.38%) |
Apr 01, 2015 | 95.00 | 95.40 | 93.35 | 93.61 | 1,669,865 | -2.28(-2.38%) |
Mar 31, 2015 | 95.19 | 96.12 | 94.05 | 95.89 | 1,666,923 | +0.39(+0.41%) |
Mar 30, 2015 | 94.42 | 95.89 | 94.25 | 95.50 | 1,407,126 | +1.97(+2.10%) |
Mar 27, 2015 | 94.02 | 94.02 | 93.14 | 93.54 | 1,438,842 | -0.21(-0.23%) |
Mar 26, 2015 | 93.71 | 94.17 | 93.33 | 93.75 | 1,236,006 | -0.26(-0.27%) |
Mar 25, 2015 | 95.90 | 95.99 | 94.00 | 94.01 | 1,260,911 | -2.00(-2.08%) |
Mar 24, 2015 | 94.93 | 96.47 | 94.87 | 96.01 | 1,417,413 | +0.73(+0.76%) |
Mar 23, 2015 | 95.89 | 96.23 | 95.25 | 95.28 | 1,349,321 | -0.74(-0.77%) |
Mar 20, 2015 | 95.55 | 96.39 | 95.08 | 96.03 | 1,810,895 | +1.36(+1.44%) |
Mar 19, 2015 | 95.08 | 95.47 | 94.34 | 94.66 | 896,461 | -0.98(-1.03%) |
Mar 18, 2015 | 93.22 | 96.41 | 92.61 | 95.65 | 1,383,158 | +2.21(+2.36%) |
Mar 17, 2015 | 93.82 | 93.93 | 93.08 | 93.44 | 968,932 | -1.31(-1.38%) |
Mar 16, 2015 | 92.88 | 94.88 | 92.69 | 94.74 | 1,255,962 | +2.55(+2.76%) |
Mar 13, 2015 | 93.05 | 93.27 | 91.75 | 92.20 | 1,609,696 | -1.42(-1.52%) |
Mar 12, 2015 | 92.15 | 93.96 | 91.95 | 93.62 | 1,319,728 | +2.70(+2.96%) |
Mar 11, 2015 | 91.49 | 91.70 | 90.69 | 90.92 | 1,765,223 | -0.60(-0.65%) |
Mar 10, 2015 | 91.95 | 92.68 | 91.50 | 91.52 | 1,044,901 | -1.35(-1.45%) |
Mar 09, 2015 | 93.10 | 93.36 | 92.56 | 92.87 | 1,088,400 | -0.02(-0.03%) |
Mar 06, 2015 | 93.53 | 94.49 | 92.55 | 92.89 | 910,053 | -1.52(-1.61%) |
Mar 05, 2015 | 95.13 | 95.38 | 94.03 | 94.41 | 1,186,549 | -0.54(-0.57%) |
Mar 04, 2015 | 96.18 | 96.84 | 94.15 | 94.95 | 1,407,176 | -1.88(-1.95%) |
Mar 03, 2015 | 96.68 | 97.32 | 96.23 | 96.84 | 734,477 | -0.50(-0.51%) |
Mar 02, 2015 | 96.76 | 97.37 | 95.39 | 97.33 | 990,807 | +0.57(+0.59%) |
Feb 27, 2015 | 97.21 | 97.41 | 96.18 | 96.76 | 1,454,974 | -0.31(-0.32%) |
Feb 26, 2015 | 97.42 | 97.82 | 96.52 | 97.07 | 1,002,321 | -0.14(-0.14%) |
Feb 25, 2015 | 97.79 | 97.82 | 96.62 | 97.21 | 643,203 | -0.69(-0.71%) |
Feb 24, 2015 | 96.55 | 97.99 | 96.55 | 97.90 | 843,492 | +0.59(+0.60%) |
Feb 23, 2015 | 97.06 | 97.47 | 96.03 | 97.32 | 1,182,948 | -0.41(-0.41%) |
Feb 20, 2015 | 97.24 | 97.80 | 95.79 | 97.72 | 958,633 | +0.31(+0.31%) |
Feb 19, 2015 | 97.48 | 97.99 | 96.74 | 97.41 | 887,150 | -0.51(-0.52%) |
Feb 18, 2015 | 97.35 | 98.35 | 96.83 | 97.93 | 1,404,814 | +0.52(+0.53%) |
Feb 17, 2015 | 97.47 | 97.71 | 96.75 | 97.41 | 936,363 | -0.07(-0.07%) |
Feb 13, 2015 | 96.77 | 97.47 | 97.47 | 97.47 | 1,208,483 | +0.84(+0.87%) |
Feb 12, 2015 | 95.85 | 96.77 | 95.34 | 96.63 | 1,348,705 | +1.82(+1.92%) |
Feb 11, 2015 | 94.36 | 95.23 | 93.50 | 94.81 | 1,422,177 | +0.27(+0.29%) |
Feb 10, 2015 | 94.92 | 95.09 | 93.36 | 94.54 | 1,104,731 | -0.02(-0.03%) |
Feb 09, 2015 | 92.07 | 94.63 | 91.63 | 94.56 | 1,380,498 | +1.96(+2.11%) |
Feb 06, 2015 | 92.99 | 93.92 | 92.28 | 92.61 | 1,158,397 | -0.32(-0.34%) |
Feb 05, 2015 | 92.19 | 93.12 | 92.14 | 92.93 | 1,001,624 | +0.77(+0.84%) |
Feb 04, 2015 | 93.50 | 93.50 | 91.92 | 92.16 | 1,671,093 | -1.83(-1.95%) |
Feb 03, 2015 | 92.94 | 94.17 | 92.27 | 93.99 | 1,805,297 | +2.01(+2.18%) |
Feb 02, 2015 | 89.92 | 92.21 | 89.57 | 91.98 | 1,587,989 | +2.44(+2.73%) |
Jan 30, 2015 | 89.63 | 90.17 | 88.83 | 89.54 | 1,641,817 | -0.90(-1.00%) |
Jan 29, 2015 | 89.43 | 90.52 | 87.81 | 90.45 | 2,114,907 | +1.20(+1.34%) |
Jan 28, 2015 | 90.03 | 91.60 | 88.37 | 89.25 | 5,264,672 | +1.09(+1.23%) |
Jan 27, 2015 | 88.56 | 89.00 | 86.06 | 88.16 | 4,173,927 | -0.01(-0.01%) |
Jan 26, 2015 | 87.65 | 88.23 | 86.72 | 88.17 | 1,409,261 | +0.32(+0.36%) |
Jan 23, 2015 | 88.99 | 89.48 | 87.74 | 87.85 | 1,312,720 | -1.36(-1.53%) |
Jan 22, 2015 | 88.96 | 89.62 | 87.53 | 89.21 | 2,200,667 | +1.75(+2.00%) |
Jan 21, 2015 | 86.29 | 87.54 | 86.29 | 87.46 | 832,705 | +0.77(+0.89%) |
Jan 20, 2015 | 86.64 | 87.15 | 85.68 | 86.69 | 1,374,383 | +0.62(+0.73%) |
Jan 16, 2015 | 85.90 | 86.13 | 84.11 | 86.06 | 1,693,878 | -0.09(-0.11%) |
Jan 15, 2015 | 86.21 | 87.40 | 85.74 | 86.15 | 1,558,141 | -0.06(-0.07%) |
Jan 14, 2015 | 84.67 | 86.33 | 84.35 | 86.21 | 2,188,468 | +0.32(+0.37%) |
Jan 13, 2015 | 87.51 | 88.04 | 84.89 | 85.89 | 1,110,404 | -1.25(-1.43%) |
Jan 12, 2015 | 88.16 | 88.19 | 86.60 | 87.14 | 812,229 | -1.24(-1.40%) |
Jan 09, 2015 | 90.40 | 90.40 | 87.31 | 88.38 | 1,366,022 | -1.55(-1.72%) |
Jan 08, 2015 | 88.24 | 89.94 | 88.10 | 89.93 | 1,030,779 | +2.57(+2.95%) |
Jan 07, 2015 | 88.11 | 88.41 | 87.07 | 87.35 | 1,510,916 | +0.15(+0.17%) |
Jan 06, 2015 | 88.17 | 88.60 | 86.23 | 87.21 | 1,293,712 | -1.01(-1.15%) |
Jan 05, 2015 | 90.15 | 90.37 | 88.03 | 88.22 | 1,629,157 | -3.07(-3.36%) |
Jan 02, 2015 | 92.02 | 92.55 | 90.39 | 91.28 | 867,166 | -0.13(-0.14%) |
Dec 31, 2014 | 92.61 | 91.42 | 91.42 | 91.42 | 751,265 | -0.95(-1.02%) |
Dec 30, 2014 | 93.11 | 93.11 | 92.13 | 92.36 | 588,941 | -0.61(-0.65%) |
Dec 29, 2014 | 92.72 | 93.36 | 92.23 | 92.97 | 489,001 | +0.07(+0.07%) |
Dec 26, 2014 | 92.89 | 93.46 | 92.79 | 92.90 | 397,636 | +0.07(+0.07%) |
Dec 24, 2014 | 93.34 | 92.84 | 92.84 | 92.84 | 390,351 | -0.30(-0.32%) |
Dec 23, 2014 | 92.85 | 93.77 | 92.50 | 93.13 | 754,875 | +0.74(+0.80%) |
Dec 22, 2014 | 92.07 | 92.53 | 91.23 | 92.39 | 948,811 | +0.49(+0.54%) |
Dec 19, 2014 | 92.15 | 92.60 | 91.39 | 91.90 | 2,794,056 | +0.29(+0.31%) |
Dec 18, 2014 | 90.17 | 91.64 | 89.87 | 91.61 | 1,929,560 | +2.89(+3.25%) |
Dec 17, 2014 | 86.29 | 88.92 | 85.72 | 88.73 | 2,418,914 | +2.55(+2.96%) |
Dec 16, 2014 | 85.24 | 87.51 | 84.76 | 86.18 | 2,793,832 | +1.19(+1.40%) |
Dec 15, 2014 | 86.84 | 87.30 | 84.80 | 84.99 | 1,607,431 | -1.17(-1.36%) |
Dec 12, 2014 | 86.80 | 87.85 | 86.13 | 86.15 | 2,165,792 | -1.72(-1.96%) |
Dec 11, 2014 | 88.27 | 89.04 | 87.61 | 87.87 | 1,733,510 | +0.02(+0.02%) |
Dec 10, 2014 | 90.83 | 91.14 | 87.65 | 87.86 | 1,662,594 | -3.44(-3.77%) |
Dec 09, 2014 | 90.27 | 91.39 | 89.76 | 91.30 | 1,261,579 | -0.49(-0.54%) |
Dec 08, 2014 | 93.67 | 93.86 | 91.56 | 91.79 | 1,317,635 | -2.16(-2.30%) |
Dec 05, 2014 | 94.16 | 95.02 | 93.34 | 93.96 | 1,877,653 | -1.65(-1.73%) |
Dec 04, 2014 | 96.73 | 97.03 | 95.28 | 95.61 | 1,202,024 | -1.34(-1.38%) |
Dec 03, 2014 | 95.53 | 97.27 | 95.53 | 96.95 | 1,695,125 | +1.84(+1.94%) |
Dec 02, 2014 | 92.28 | 96.08 | 91.99 | 95.11 | 2,687,886 | +3.35(+3.65%) |
Dec 01, 2014 | 93.08 | 93.46 | 91.39 | 91.76 | 2,379,863 | -3.12(-3.28%) |
Nov 28, 2014 | 93.51 | 95.45 | 92.18 | 94.88 | 2,655,986 | +0.62(+0.66%) |
Nov 26, 2014 | 94.69 | 94.25 | 94.25 | 94.25 | 570,990 | -0.13(-0.14%) |
Nov 25, 2014 | 94.33 | 94.88 | 93.75 | 94.38 | 1,094,122 | +0.45(+0.48%) |
Nov 24, 2014 | 94.02 | 94.28 | 93.56 | 93.93 | 927,643 | +0.51(+0.55%) |
Nov 21, 2014 | 91.86 | 94.65 | 91.86 | 93.42 | 1,648,440 | +2.70(+2.97%) |
Nov 20, 2014 | 89.89 | 91.12 | 89.74 | 90.72 | 909,081 | +0.14(+0.15%) |
Nov 19, 2014 | 90.78 | 91.16 | 90.25 | 90.58 | 682,430 | -0.58(-0.63%) |
Nov 18, 2014 | 90.72 | 91.61 | 90.60 | 91.16 | 1,070,999 | +0.58(+0.64%) |
Nov 17, 2014 | 90.02 | 91.16 | 89.85 | 90.58 | 821,089 | +0.05(+0.05%) |
Nov 14, 2014 | 88.95 | 90.64 | 88.54 | 90.53 | 1,168,655 | +1.61(+1.81%) |
Nov 13, 2014 | 91.13 | 91.95 | 88.17 | 88.92 | 2,272,740 | -2.98(-3.25%) |
Nov 12, 2014 | 93.38 | 95.93 | 91.76 | 91.90 | 1,940,369 | -0.34(-0.37%) |
Nov 11, 2014 | 92.06 | 92.30 | 91.54 | 92.24 | 919,358 | +0.09(+0.10%) |
Nov 10, 2014 | 91.80 | 92.40 | 91.75 | 92.15 | 766,939 | +0.38(+0.41%) |
Nov 07, 2014 | 91.57 | 91.82 | 90.82 | 91.78 | 1,038,083 | +0.42(+0.47%) |
Nov 06, 2014 | 90.21 | 91.75 | 90.15 | 91.35 | 1,060,332 | +1.26(+1.40%) |
Nov 05, 2014 | 90.12 | 90.80 | 89.39 | 90.09 | 1,153,146 | +0.80(+0.90%) |
Nov 04, 2014 | 90.50 | 90.55 | 89.06 | 89.29 | 1,149,165 | -1.30(-1.43%) |
Nov 03, 2014 | 91.83 | 92.18 | 90.45 | 90.59 | 874,764 | -1.23(-1.34%) |
Oct 31, 2014 | 91.66 | 91.98 | 91.03 | 91.83 | 863,266 | +1.72(+1.90%) |
Oct 30, 2014 | 88.95 | 90.16 | 88.25 | 90.11 | 886,546 | +0.84(+0.94%) |
Oct 29, 2014 | 90.40 | 90.63 | 88.70 | 89.27 | 775,703 | -1.36(-1.50%) |
Oct 28, 2014 | 89.06 | 90.93 | 88.70 | 90.63 | 1,053,399 | +2.40(+2.72%) |
Oct 27, 2014 | 88.79 | 89.34 | 89.34 | 88.22 | 743,743 | -1.12(-1.25%) |
Oct 24, 2014 | 88.03 | 89.34 | 87.14 | 89.34 | 1,066,905 | +1.34(+1.52%) |
Oct 23, 2014 | 87.05 | 88.92 | 87.05 | 88.00 | 1,431,448 | +2.08(+2.42%) |
Oct 22, 2014 | 88.94 | 88.94 | 85.89 | 85.93 | 1,494,511 | -3.13(-3.52%) |
Oct 21, 2014 | 86.59 | 89.08 | 86.41 | 89.06 | 1,096,207 | +3.14(+3.65%) |
Oct 20, 2014 | 85.55 | 86.01 | 85.55 | 85.92 | 1,047,087 | -0.04(-0.05%) |
Oct 17, 2014 | 85.56 | 87.01 | 85.52 | 85.96 | 1,598,652 | +1.68(+1.99%) |
Oct 16, 2014 | 80.78 | 84.62 | 80.60 | 84.28 | 1,761,546 | +1.91(+2.32%) |
Oct 15, 2014 | 81.76 | 82.97 | 80.69 | 82.37 | 1,963,902 | -0.16(-0.19%) |
Oct 14, 2014 | 80.95 | 84.28 | 80.95 | 82.53 | 2,159,996 | +1.94(+2.40%) |
Oct 13, 2014 | 82.53 | 82.89 | 80.55 | 80.59 | 1,566,409 | -1.57(-1.91%) |
Oct 10, 2014 | 84.02 | 84.28 | 81.68 | 82.16 | 2,855,224 | -1.99(-2.36%) |
Oct 09, 2014 | 88.29 | 88.39 | 83.92 | 84.14 | 2,522,379 | -4.18(-4.73%) |
Oct 08, 2014 | 86.60 | 88.32 | 85.28 | 88.32 | 2,413,649 | +1.78(+2.06%) |
Oct 07, 2014 | 88.35 | 88.52 | 86.54 | 86.54 | 1,528,272 | -2.40(-2.70%) |
Oct 06, 2014 | 90.45 | 90.79 | 88.90 | 88.94 | 1,029,581 | -1.21(-1.34%) |
Oct 03, 2014 | 90.10 | 90.39 | 89.49 | 90.15 | 911,383 | +0.70(+0.79%) |
Oct 02, 2014 | 89.45 | 89.64 | 88.03 | 89.45 | 1,608,753 | +0.04(+0.05%) |
Oct 01, 2014 | 89.41 | 89.99 | 88.84 | 89.41 | 2,220,993 | -0.40(-0.45%) |
Sep 30, 2014 | 91.13 | 91.42 | 89.78 | 89.81 | 1,413,338 | -1.31(-1.44%) |
Sep 29, 2014 | 91.21 | 91.46 | 90.75 | 91.12 | 993,815 | -1.11(-1.21%) |
Sep 26, 2014 | 91.08 | 92.52 | 90.91 | 92.23 | 616,369 | +1.10(+1.21%) |
Sep 25, 2014 | 92.48 | 92.48 | 90.95 | 91.12 | 1,020,276 | -1.48(-1.60%) |
Sep 24, 2014 | 93.18 | 93.29 | 92.18 | 92.60 | 1,434,521 | -0.79(-0.85%) |
Sep 23, 2014 | 93.36 | 94.16 | 93.27 | 93.40 | 594,452 | -0.60(-0.63%) |
Sep 22, 2014 | 95.52 | 95.63 | 93.73 | 93.99 | 932,096 | -1.74(-1.82%) |
Sep 19, 2014 | 96.79 | 96.93 | 95.27 | 95.73 | 1,013,365 | -0.48(-0.50%) |
Sep 18, 2014 | 95.30 | 96.36 | 95.22 | 96.22 | 584,584 | +1.29(+1.36%) |
Sep 17, 2014 | 95.47 | 96.10 | 94.47 | 94.92 | 656,618 | -0.12(-0.13%) |
Sep 16, 2014 | 94.25 | 95.11 | 93.53 | 95.05 | 651,332 | +0.65(+0.69%) |
Sep 15, 2014 | 94.34 | 94.79 | 94.07 | 94.39 | 366,684 | +0.07(+0.08%) |
Sep 12, 2014 | 94.83 | 94.98 | 93.80 | 94.32 | 825,380 | -0.62(-0.65%) |
Sep 11, 2014 | 94.37 | 95.12 | 94.03 | 94.94 | 527,450 | +0.28(+0.29%) |
Sep 10, 2014 | 94.88 | 95.36 | 94.26 | 94.66 | 728,708 | -0.09(-0.09%) |
Sep 09, 2014 | 95.06 | 95.47 | 94.40 | 94.75 | 608,013 | -0.52(-0.55%) |
Sep 08, 2014 | 95.65 | 96.17 | 95.14 | 95.28 | 456,360 | -0.51(-0.53%) |
Sep 05, 2014 | 95.34 | 95.93 | 94.62 | 95.78 | 696,510 | +0.17(+0.18%) |
Sep 04, 2014 | 95.20 | 97.07 | 95.21 | 95.61 | 1,048,200 | +0.40(+0.42%) |
Sep 03, 2014 | 95.67 | 96.62 | 95.06 | 95.21 | 511,022 | -0.56(-0.59%) |
Sep 02, 2014 | 95.23 | 96.04 | 95.15 | 95.77 | 729,307 | +0.47(+0.49%) |
Aug 29, 2014 | 95.18 | 95.31 | 95.31 | 95.31 | 581,774 | +0.20(+0.21%) |
Aug 28, 2014 | 94.75 | 95.51 | 94.43 | 95.11 | 684,828 | +0.00(+0.00%) |
Aug 27, 2014 | 95.01 | 95.23 | 94.58 | 95.11 | 427,845 | +0.01(+0.01%) |
Aug 26, 2014 | 95.93 | 96.25 | 95.07 | 95.10 | 529,881 | -0.81(-0.84%) |
Aug 25, 2014 | 95.76 | 96.29 | 95.12 | 95.91 | 636,531 | +0.74(+0.77%) |
Aug 22, 2014 | 95.55 | 95.76 | 95.03 | 95.18 | 494,750 | -0.77(-0.80%) |
Aug 21, 2014 | 96.23 | 96.23 | 95.48 | 95.95 | 575,938 | -0.06(-0.06%) |
Aug 20, 2014 | 95.05 | 96.18 | 94.83 | 96.00 | 846,457 | +0.96(+1.01%) |
Aug 19, 2014 | 94.60 | 95.21 | 94.60 | 95.04 | 678,791 | +0.50(+0.53%) |
Aug 18, 2014 | 93.81 | 94.69 | 93.81 | 94.54 | 588,655 | +1.13(+1.21%) |
Aug 15, 2014 | 94.38 | 94.38 | 92.60 | 93.41 | 670,364 | -0.43(-0.45%) |
Aug 14, 2014 | 93.62 | 94.21 | 93.29 | 93.84 | 711,142 | +0.50(+0.53%) |
Aug 13, 2014 | 92.97 | 93.51 | 92.88 | 93.34 | 724,152 | +0.77(+0.83%) |
Aug 12, 2014 | 92.86 | 93.44 | 92.35 | 92.57 | 587,353 | -0.38(-0.41%) |
Aug 11, 2014 | 92.86 | 93.62 | 92.79 | 92.95 | 499,622 | +0.47(+0.51%) |
Aug 08, 2014 | 91.49 | 92.33 | 91.23 | 92.48 | 888,256 | +1.31(+1.43%) |
Aug 07, 2014 | 91.52 | 92.10 | 90.88 | 91.17 | 1,090,355 | +0.29(+0.32%) |
Aug 06, 2014 | 90.89 | 92.06 | 90.29 | 90.88 | 2,142,815 | -0.44(-0.48%) |
Aug 05, 2014 | 91.15 | 92.42 | 90.82 | 91.32 | 1,044,178 | -0.46(-0.51%) |
Aug 04, 2014 | 91.29 | 91.98 | 90.55 | 91.78 | 967,187 | +1.07(+1.18%) |
Aug 01, 2014 | 91.14 | 91.14 | 89.28 | 90.71 | 1,335,436 | -0.08(-0.09%) |
Jul 31, 2014 | 91.17 | 91.99 | 90.69 | 90.79 | 1,597,295 | -1.36(-1.47%) |
Jul 30, 2014 | 92.19 | 92.91 | 90.45 | 92.15 | 3,634,066 | -5.40(-5.53%) |
Jul 29, 2014 | 99.17 | 99.97 | 97.50 | 97.55 | 1,435,532 | -1.95(-1.96%) |
Jul 28, 2014 | 99.62 | 99.77 | 98.59 | 99.50 | 524,371 | -0.56(-0.56%) |
Jul 25, 2014 | 99.73 | 100.59 | 99.30 | 100.06 | 583,036 | +0.32(+0.33%) |
Jul 24, 2014 | 99.86 | 100.58 | 99.55 | 99.73 | 826,682 | +0.02(+0.02%) |
Jul 23, 2014 | 99.89 | 100.31 | 99.50 | 99.72 | 520,569 | -0.26(-0.26%) |
Jul 22, 2014 | 100.03 | 100.57 | 99.94 | 99.98 | 606,921 | +0.39(+0.39%) |
Jul 21, 2014 | 99.38 | 99.88 | 98.86 | 99.59 | 608,041 | -0.02(-0.02%) |
Jul 18, 2014 | 98.42 | 99.83 | 98.40 | 99.60 | 647,412 | +1.49(+1.52%) |
Jul 17, 2014 | 99.68 | 99.88 | 98.10 | 98.12 | 873,106 | -2.09(-2.09%) |
Jul 16, 2014 | 100.43 | 100.58 | 99.89 | 100.20 | 609,192 | +0.00(+0.00%) |
Jul 15, 2014 | 100.54 | 100.82 | 99.72 | 100.20 | 792,296 | -0.26(-0.26%) |
Jul 14, 2014 | 100.59 | 101.14 | 100.38 | 100.47 | 653,249 | +0.30(+0.30%) |
Jul 11, 2014 | 99.62 | 100.68 | 99.37 | 100.16 | 457,252 | +0.21(+0.21%) |
Jul 10, 2014 | 100.01 | 100.38 | 99.68 | 99.95 | 677,052 | -1.33(-1.32%) |
Jul 09, 2014 | 101.12 | 101.62 | 100.90 | 101.29 | 433,834 | +0.40(+0.39%) |
Jul 08, 2014 | 101.52 | 101.86 | 100.84 | 100.89 | 682,674 | -0.95(-0.93%) |
Jul 07, 2014 | 102.33 | 102.36 | 101.25 | 101.84 | 578,502 | -0.76(-0.74%) |
Jul 03, 2014 | 102.46 | 102.60 | 102.60 | 102.60 | 486,295 | +0.76(+0.75%) |
Jul 02, 2014 | 102.31 | 102.50 | 101.33 | 101.84 | 586,465 | -0.36(-0.35%) |
Jul 01, 2014 | 102.18 | 103.13 | 101.76 | 102.20 | 754,954 | +0.43(+0.42%) |
Jun 30, 2014 | 102.00 | 102.32 | 101.41 | 101.77 | 791,430 | -0.55(-0.54%) |
Jun 27, 2014 | 100.90 | 102.47 | 100.90 | 102.32 | 469,872 | +0.92(+0.91%) |
Jun 26, 2014 | 101.54 | 101.82 | 100.73 | 101.40 | 443,340 | -0.02(-0.02%) |
Jun 25, 2014 | 101.07 | 102.14 | 101.07 | 101.42 | 601,395 | +0.37(+0.37%) |
Jun 24, 2014 | 102.31 | 103.05 | 101.04 | 101.05 | 487,145 | -1.79(-1.74%) |
Jun 23, 2014 | 103.98 | 103.98 | 102.53 | 102.84 | 389,081 | -0.62(-0.60%) |
Jun 20, 2014 | 101.50 | 103.47 | 101.27 | 103.46 | 953,456 | +1.54(+1.52%) |
Jun 19, 2014 | 102.67 | 102.67 | 101.69 | 101.91 | 998,149 | -0.28(-0.28%) |
Jun 18, 2014 | 103.38 | 103.48 | 101.59 | 102.20 | 1,043,500 | -1.01(-0.98%) |
Jun 17, 2014 | 101.88 | 103.42 | 101.72 | 103.20 | 552,932 | +1.03(+1.01%) |
Jun 16, 2014 | 102.51 | 102.83 | 101.64 | 102.17 | 419,562 | +0.03(+0.03%) |
Jun 13, 2014 | 101.78 | 102.38 | 101.11 | 102.14 | 667,053 | +0.26(+0.26%) |
Jun 12, 2014 | 102.51 | 102.82 | 101.54 | 101.88 | 764,494 | -0.71(-0.69%) |
Jun 11, 2014 | 102.64 | 102.69 | 102.10 | 102.59 | 476,458 | -0.38(-0.37%) |
Jun 10, 2014 | 103.94 | 104.08 | 102.59 | 102.97 | 635,760 | +0.24(+0.24%) |
Jun 06, 2014 | 102.04 | 102.88 | 101.98 | 102.72 | 496,956 | +0.84(+0.83%) |
Jun 05, 2014 | 100.20 | 101.95 | 100.09 | 101.88 | 1,116,506 | +2.40(+2.41%) |
Jun 04, 2014 | 99.64 | 100.01 | 99.31 | 99.48 | 492,886 | -0.11(-0.11%) |
Jun 03, 2014 | 99.66 | 100.50 | 99.42 | 99.59 | 691,032 | -0.15(-0.15%) |