Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 127.99 | 137.18 | 127.10 | 132.93 | 6,709,808 | +4.68(+3.65%) |
May 28, 2015 | 127.37 | 128.41 | 127.02 | 128.25 | 1,159,859 | +0.88(+0.69%) |
May 27, 2015 | 127.10 | 128.02 | 126.64 | 127.37 | 1,190,027 | +0.97(+0.77%) |
May 26, 2015 | 128.24 | 128.26 | 126.20 | 126.40 | 1,436,087 | -1.84(-1.44%) |
May 22, 2015 | 125.49 | 128.24 | 128.24 | 128.24 | 3,374,967 | +2.75(+2.19%) |
May 21, 2015 | 125.78 | 126.07 | 125.09 | 125.49 | 1,200,732 | -0.67(-0.53%) |
May 20, 2015 | 126.25 | 126.54 | 125.64 | 126.16 | 960,077 | -0.11(-0.09%) |
May 19, 2015 | 126.59 | 127.17 | 126.59 | 126.28 | 1,497,579 | +0.48(+0.38%) |
May 18, 2015 | 124.47 | 126.16 | 124.39 | 125.80 | 1,170,412 | +1.14(+0.92%) |
May 15, 2015 | 124.37 | 124.93 | 123.89 | 124.65 | 1,337,856 | +0.20(+0.16%) |
May 14, 2015 | 125.05 | 125.61 | 124.06 | 124.46 | 1,547,144 | +0.15(+0.12%) |
May 13, 2015 | 125.03 | 125.87 | 123.94 | 124.31 | 2,670,785 | -0.16(-0.13%) |
May 12, 2015 | 120.65 | 125.30 | 120.52 | 124.47 | 4,462,730 | +3.36(+2.77%) |
May 11, 2015 | 121.35 | 122.41 | 120.74 | 121.11 | 1,326,463 | -0.18(-0.15%) |
May 08, 2015 | 120.18 | 121.75 | 120.11 | 121.28 | 1,413,217 | +1.89(+1.58%) |
May 07, 2015 | 118.41 | 120.07 | 118.21 | 119.40 | 1,478,603 | +1.13(+0.96%) |
May 06, 2015 | 119.16 | 119.41 | 117.41 | 118.26 | 1,467,093 | +0.04(+0.03%) |
May 05, 2015 | 119.03 | 119.53 | 117.94 | 118.23 | 1,546,469 | -1.40(-1.17%) |
May 04, 2015 | 119.00 | 120.61 | 118.73 | 119.62 | 2,286,220 | +1.17(+0.99%) |
May 01, 2015 | 118.59 | 119.46 | 117.52 | 118.45 | 2,839,766 | +0.80(+0.68%) |
Apr 30, 2015 | 119.27 | 120.96 | 117.31 | 117.65 | 2,506,766 | -1.93(-1.61%) |
Apr 29, 2015 | 123.43 | 124.15 | 117.82 | 119.58 | 3,629,583 | -4.75(-3.82%) |
Apr 28, 2015 | 123.28 | 124.63 | 121.24 | 124.32 | 2,290,367 | +1.38(+1.12%) |
Apr 27, 2015 | 123.81 | 124.30 | 122.36 | 122.95 | 2,985,733 | -0.39(-0.31%) |
Apr 24, 2015 | 123.21 | 123.53 | 122.94 | 123.33 | 1,078,088 | +0.08(+0.07%) |
Apr 23, 2015 | 122.85 | 123.68 | 122.61 | 123.25 | 1,433,527 | +0.30(+0.25%) |
Apr 22, 2015 | 123.67 | 123.95 | 122.23 | 122.95 | 1,316,353 | -0.42(-0.34%) |
Apr 21, 2015 | 123.49 | 124.07 | 122.90 | 123.37 | 1,959,312 | +0.41(+0.33%) |
Apr 20, 2015 | 124.86 | 124.99 | 122.78 | 122.97 | 1,470,702 | -0.81(-0.66%) |
Apr 17, 2015 | 124.60 | 125.14 | 122.81 | 123.78 | 1,202,175 | -1.58(-1.26%) |
Apr 16, 2015 | 126.95 | 127.43 | 125.01 | 125.35 | 2,051,704 | +2.44(+1.98%) |
Apr 15, 2015 | 125.67 | 126.10 | 122.51 | 122.92 | 3,288,062 | -2.53(-2.02%) |
Apr 14, 2015 | 125.47 | 125.78 | 124.05 | 125.45 | 1,681,563 | +0.09(+0.07%) |
Apr 13, 2015 | 126.02 | 127.39 | 125.28 | 125.35 | 1,431,537 | -0.48(-0.38%) |
Apr 10, 2015 | 125.02 | 125.84 | 124.08 | 125.83 | 1,766,386 | +1.07(+0.86%) |
Apr 09, 2015 | 124.04 | 125.13 | 123.83 | 124.77 | 1,463,451 | +0.65(+0.52%) |
Apr 08, 2015 | 122.98 | 124.17 | 122.73 | 124.12 | 1,476,779 | +1.52(+1.24%) |
Apr 07, 2015 | 125.40 | 125.98 | 122.60 | 122.60 | 1,689,860 | -1.82(-1.46%) |
Apr 06, 2015 | 122.53 | 124.95 | 122.35 | 124.42 | 1,578,389 | +1.27(+1.03%) |
Apr 02, 2015 | 123.17 | 123.15 | 123.15 | 123.15 | 1,555,533 | +0.09(+0.08%) |
Apr 01, 2015 | 122.38 | 123.07 | 120.86 | 123.06 | 2,225,530 | +0.88(+0.72%) |
Mar 31, 2015 | 121.86 | 123.10 | 121.56 | 122.18 | 1,973,586 | -0.49(-0.40%) |
Mar 30, 2015 | 123.53 | 123.78 | 122.27 | 122.67 | 1,522,265 | +0.92(+0.76%) |
Mar 27, 2015 | 119.51 | 121.99 | 119.51 | 121.75 | 1,588,451 | +2.61(+2.20%) |
Mar 26, 2015 | 118.81 | 120.38 | 118.05 | 119.13 | 1,733,982 | -0.66(-0.55%) |
Mar 25, 2015 | 122.74 | 123.71 | 119.77 | 119.79 | 1,745,751 | -2.51(-2.05%) |
Mar 24, 2015 | 121.31 | 122.73 | 121.12 | 122.30 | 2,091,540 | +1.09(+0.90%) |
Mar 23, 2015 | 121.18 | 122.17 | 121.02 | 121.22 | 1,712,143 | +0.04(+0.03%) |
Mar 20, 2015 | 121.97 | 122.06 | 120.83 | 121.18 | 2,146,040 | +0.27(+0.22%) |
Mar 19, 2015 | 120.33 | 121.63 | 119.92 | 120.92 | 1,366,861 | +0.58(+0.48%) |
Mar 18, 2015 | 117.99 | 120.82 | 117.61 | 120.34 | 1,652,728 | +2.49(+2.11%) |
Mar 17, 2015 | 117.63 | 118.15 | 116.83 | 117.85 | 1,338,083 | -0.15(-0.13%) |
Mar 16, 2015 | 116.38 | 119.18 | 116.11 | 118.00 | 1,953,958 | +2.00(+1.73%) |
Mar 13, 2015 | 115.38 | 116.29 | 114.49 | 116.00 | 1,090,230 | +0.13(+0.11%) |
Mar 12, 2015 | 114.23 | 115.98 | 114.23 | 115.87 | 1,114,311 | +2.17(+1.91%) |
Mar 11, 2015 | 113.93 | 114.34 | 113.21 | 113.69 | 1,370,124 | +0.60(+0.53%) |
Mar 10, 2015 | 114.14 | 114.24 | 113.09 | 113.09 | 1,095,667 | -2.04(-1.77%) |
Mar 09, 2015 | 113.84 | 115.39 | 113.55 | 115.13 | 1,713,873 | +1.36(+1.19%) |
Mar 06, 2015 | 115.14 | 115.20 | 113.06 | 113.77 | 2,667,191 | -1.83(-1.58%) |
Mar 05, 2015 | 114.99 | 116.06 | 114.81 | 115.60 | 1,701,267 | +0.61(+0.53%) |
Mar 04, 2015 | 112.53 | 115.43 | 114.28 | 114.99 | 3,075,109 | +0.71(+0.62%) |
Mar 03, 2015 | 115.32 | 115.55 | 113.39 | 114.28 | 2,400,862 | -1.29(-1.12%) |
Mar 02, 2015 | 114.57 | 116.06 | 114.20 | 115.57 | 2,201,595 | +0.80(+0.70%) |
Feb 27, 2015 | 114.72 | 115.52 | 114.72 | 114.77 | 1,650,312 | +0.04(+0.03%) |
Feb 26, 2015 | 114.01 | 115.02 | 114.00 | 114.73 | 1,615,123 | +0.39(+0.34%) |
Feb 25, 2015 | 114.18 | 114.54 | 113.53 | 114.35 | 1,524,077 | +0.40(+0.35%) |
Feb 24, 2015 | 114.53 | 115.12 | 113.89 | 113.95 | 1,595,000 | -0.59(-0.52%) |
Feb 23, 2015 | 112.17 | 114.65 | 112.17 | 114.55 | 2,435,631 | +2.69(+2.40%) |
Feb 20, 2015 | 109.83 | 111.92 | 109.53 | 111.86 | 1,686,674 | +2.22(+2.02%) |
Feb 19, 2015 | 109.06 | 110.33 | 108.80 | 109.64 | 844,223 | +0.17(+0.16%) |
Feb 18, 2015 | 108.80 | 109.57 | 108.19 | 109.47 | 1,076,922 | +0.50(+0.46%) |
Feb 17, 2015 | 107.82 | 108.99 | 106.86 | 108.97 | 1,395,490 | +0.95(+0.88%) |
Feb 13, 2015 | 108.26 | 108.02 | 108.02 | 108.02 | 1,169,125 | -0.48(-0.44%) |
Feb 12, 2015 | 109.36 | 109.46 | 107.77 | 108.50 | 1,144,728 | -0.09(-0.08%) |
Feb 11, 2015 | 107.03 | 108.77 | 107.03 | 108.58 | 1,506,826 | +1.29(+1.20%) |
Feb 10, 2015 | 105.46 | 107.51 | 105.43 | 107.29 | 1,167,932 | +2.53(+2.41%) |
Feb 09, 2015 | 105.19 | 105.73 | 104.51 | 104.76 | 1,475,185 | -0.64(-0.61%) |
Feb 06, 2015 | 105.78 | 106.43 | 104.95 | 105.40 | 1,436,342 | -0.49(-0.46%) |
Feb 05, 2015 | 105.02 | 107.00 | 104.98 | 105.89 | 2,184,069 | +2.00(+1.93%) |
Feb 04, 2015 | 102.23 | 104.58 | 101.57 | 103.89 | 1,871,242 | +1.32(+1.29%) |
Feb 03, 2015 | 101.81 | 102.94 | 101.61 | 102.57 | 1,479,122 | +0.77(+0.76%) |
Feb 02, 2015 | 101.04 | 101.81 | 99.30 | 101.80 | 1,513,438 | +0.99(+0.98%) |
Jan 30, 2015 | 102.54 | 103.30 | 100.62 | 100.81 | 1,664,649 | -2.63(-2.55%) |
Jan 29, 2015 | 102.54 | 103.67 | 101.76 | 103.44 | 1,435,764 | +0.87(+0.85%) |
Jan 28, 2015 | 103.88 | 103.98 | 102.42 | 102.57 | 2,162,447 | -0.12(-0.12%) |
Jan 27, 2015 | 102.62 | 103.26 | 102.09 | 102.69 | 869,747 | -0.55(-0.53%) |
Jan 26, 2015 | 103.55 | 103.56 | 102.42 | 103.24 | 1,386,839 | -0.53(-0.51%) |
Jan 23, 2015 | 105.86 | 106.58 | 103.69 | 103.77 | 1,303,494 | -2.08(-1.97%) |
Jan 22, 2015 | 104.65 | 105.85 | 103.66 | 105.85 | 1,764,294 | +1.93(+1.86%) |
Jan 21, 2015 | 102.37 | 104.48 | 101.93 | 103.92 | 1,929,787 | +1.58(+1.54%) |
Jan 20, 2015 | 102.26 | 103.08 | 101.23 | 102.34 | 1,240,879 | +0.54(+0.53%) |
Jan 16, 2015 | 100.81 | 101.88 | 99.87 | 101.81 | 1,538,066 | +0.97(+0.96%) |
Jan 15, 2015 | 101.50 | 101.85 | 100.13 | 100.83 | 1,205,333 | -0.55(-0.54%) |
Jan 14, 2015 | 99.68 | 102.22 | 99.33 | 101.38 | 1,868,350 | +0.58(+0.57%) |
Jan 13, 2015 | 101.25 | 102.95 | 99.89 | 100.81 | 1,136,201 | +0.61(+0.61%) |
Jan 12, 2015 | 102.43 | 102.43 | 99.63 | 100.19 | 1,875,788 | -1.72(-1.68%) |
Jan 09, 2015 | 102.89 | 103.00 | 101.74 | 101.91 | 1,394,201 | -1.07(-1.04%) |
Jan 08, 2015 | 99.17 | 103.08 | 99.08 | 102.98 | 2,452,133 | +4.99(+5.09%) |
Jan 07, 2015 | 97.87 | 98.62 | 97.29 | 97.98 | 1,888,195 | +2.25(+2.35%) |
Jan 06, 2015 | 96.03 | 96.78 | 95.17 | 95.74 | 2,375,353 | +0.38(+0.40%) |
Jan 05, 2015 | 96.49 | 96.65 | 94.99 | 95.36 | 1,544,780 | -1.67(-1.72%) |
Jan 02, 2015 | 97.80 | 98.64 | 96.34 | 97.03 | 765,899 | -0.08(-0.08%) |
Dec 31, 2014 | 98.59 | 97.11 | 97.11 | 97.11 | 743,102 | -1.36(-1.38%) |
Dec 30, 2014 | 98.03 | 98.92 | 97.93 | 98.47 | 638,708 | +0.22(+0.22%) |
Dec 29, 2014 | 97.78 | 98.46 | 97.30 | 98.25 | 819,742 | +0.11(+0.12%) |
Dec 26, 2014 | 98.47 | 98.87 | 98.07 | 98.14 | 622,654 | -0.22(-0.22%) |
Dec 24, 2014 | 98.67 | 98.35 | 98.35 | 98.35 | 483,885 | -0.08(-0.08%) |
Dec 23, 2014 | 99.72 | 99.77 | 98.06 | 98.43 | 851,716 | -0.84(-0.85%) |
Dec 22, 2014 | 98.57 | 99.37 | 98.46 | 99.27 | 1,156,696 | +0.63(+0.64%) |
Dec 19, 2014 | 99.56 | 99.64 | 98.18 | 98.64 | 2,628,912 | -0.05(-0.05%) |
Dec 18, 2014 | 96.96 | 98.68 | 96.59 | 98.68 | 1,308,793 | +2.81(+2.93%) |
Dec 17, 2014 | 94.69 | 96.47 | 94.57 | 95.87 | 1,175,373 | +1.54(+1.63%) |
Dec 16, 2014 | 95.46 | 97.15 | 94.25 | 94.33 | 1,199,284 | -1.30(-1.36%) |
Dec 15, 2014 | 96.80 | 97.59 | 94.75 | 95.64 | 1,505,495 | -0.36(-0.37%) |
Dec 12, 2014 | 95.90 | 97.63 | 95.80 | 95.99 | 1,257,693 | -0.66(-0.68%) |
Dec 11, 2014 | 96.85 | 97.76 | 96.44 | 96.65 | 1,385,651 | +0.03(+0.03%) |
Dec 10, 2014 | 98.29 | 98.54 | 96.49 | 96.63 | 1,532,900 | -1.88(-1.91%) |
Dec 09, 2014 | 97.45 | 98.74 | 97.21 | 98.50 | 1,127,694 | -0.46(-0.47%) |
Dec 08, 2014 | 98.70 | 99.65 | 98.46 | 98.97 | 1,189,478 | +0.16(+0.16%) |
Dec 05, 2014 | 97.63 | 99.07 | 97.49 | 98.81 | 1,230,239 | +1.43(+1.47%) |
Dec 04, 2014 | 98.14 | 98.24 | 96.68 | 97.37 | 1,254,773 | -0.79(-0.81%) |
Dec 03, 2014 | 97.98 | 98.65 | 97.63 | 98.16 | 1,280,130 | +0.61(+0.63%) |
Dec 02, 2014 | 97.13 | 98.13 | 96.69 | 97.55 | 1,582,797 | +0.77(+0.80%) |
Dec 01, 2014 | 96.84 | 97.53 | 96.13 | 96.78 | 1,458,334 | -0.31(-0.32%) |
Nov 28, 2014 | 96.65 | 97.75 | 96.65 | 97.09 | 994,367 | +0.83(+0.86%) |
Nov 26, 2014 | 96.42 | 96.26 | 96.26 | 96.26 | 1,108,189 | +0.10(+0.11%) |
Nov 25, 2014 | 96.71 | 96.82 | 95.43 | 96.15 | 1,520,032 | -0.47(-0.49%) |
Nov 24, 2014 | 96.82 | 97.09 | 96.18 | 96.63 | 1,948,354 | +0.21(+0.22%) |
Nov 21, 2014 | 97.46 | 97.49 | 96.25 | 96.42 | 1,660,033 | -0.03(-0.03%) |
Nov 20, 2014 | 96.59 | 96.90 | 96.14 | 96.45 | 1,453,941 | -0.40(-0.41%) |
Nov 19, 2014 | 98.12 | 98.12 | 96.60 | 96.84 | 1,504,025 | -1.25(-1.27%) |
Nov 18, 2014 | 97.16 | 98.65 | 97.16 | 98.09 | 1,674,117 | +0.95(+0.98%) |
Nov 17, 2014 | 96.16 | 97.40 | 96.14 | 97.14 | 1,556,130 | +0.98(+1.02%) |
Nov 14, 2014 | 96.96 | 97.16 | 95.73 | 96.15 | 1,808,600 | -0.76(-0.79%) |
Nov 13, 2014 | 96.32 | 97.66 | 96.14 | 96.92 | 2,236,195 | +0.57(+0.59%) |
Nov 12, 2014 | 95.87 | 96.61 | 95.64 | 96.35 | 1,567,791 | -0.02(-0.02%) |
Nov 11, 2014 | 95.80 | 96.88 | 95.74 | 96.37 | 2,039,347 | +0.80(+0.84%) |
Nov 10, 2014 | 93.39 | 95.99 | 93.35 | 95.57 | 2,054,474 | +2.16(+2.31%) |
Nov 07, 2014 | 94.90 | 95.50 | 92.59 | 93.41 | 2,739,332 | -2.22(-2.32%) |
Nov 06, 2014 | 94.63 | 96.15 | 94.28 | 95.63 | 2,134,747 | +1.26(+1.34%) |
Nov 05, 2014 | 96.40 | 96.40 | 94.15 | 94.36 | 2,479,626 | -0.96(-1.01%) |
Nov 04, 2014 | 93.89 | 95.56 | 93.87 | 95.32 | 3,545,291 | +1.22(+1.29%) |
Nov 03, 2014 | 94.02 | 94.97 | 93.78 | 94.11 | 1,758,643 | +0.15(+0.16%) |
Oct 31, 2014 | 93.10 | 94.12 | 92.08 | 93.96 | 2,752,900 | +2.33(+2.54%) |
Oct 30, 2014 | 89.17 | 92.06 | 89.17 | 91.62 | 3,232,009 | +2.93(+3.30%) |
Oct 29, 2014 | 87.66 | 88.83 | 87.46 | 88.70 | 3,151,883 | +1.34(+1.53%) |
Oct 28, 2014 | 86.32 | 87.36 | 85.44 | 87.36 | 1,623,945 | -0.07(-0.08%) |
Oct 27, 2014 | 87.61 | 87.60 | 87.15 | 87.43 | 755,906 | -0.17(-0.19%) |
Oct 24, 2014 | 87.23 | 87.62 | 86.39 | 87.60 | 801,775 | +0.53(+0.61%) |
Oct 23, 2014 | 87.31 | 87.86 | 86.84 | 87.07 | 926,756 | +0.77(+0.90%) |
Oct 22, 2014 | 87.70 | 87.83 | 86.26 | 86.29 | 1,839,485 | -1.19(-1.36%) |
Oct 21, 2014 | 86.27 | 87.65 | 86.20 | 87.48 | 1,328,525 | +1.99(+2.33%) |
Oct 20, 2014 | 84.26 | 85.59 | 84.16 | 85.49 | 1,044,947 | +1.47(+1.75%) |
Oct 17, 2014 | 83.84 | 85.27 | 83.34 | 84.02 | 1,792,302 | +0.95(+1.15%) |
Oct 16, 2014 | 83.09 | 84.88 | 82.90 | 83.07 | 2,748,484 | -0.66(-0.79%) |
Oct 15, 2014 | 81.62 | 84.08 | 80.91 | 83.73 | 3,315,329 | +0.96(+1.16%) |
Oct 14, 2014 | 83.96 | 84.04 | 81.81 | 82.76 | 4,096,723 | -1.86(-2.20%) |
Oct 13, 2014 | 85.25 | 86.03 | 84.50 | 84.62 | 1,689,602 | -0.86(-1.00%) |
Oct 10, 2014 | 85.11 | 86.88 | 85.11 | 85.48 | 1,601,032 | +0.58(+0.68%) |
Oct 09, 2014 | 86.26 | 86.68 | 84.72 | 84.91 | 1,267,723 | -1.36(-1.58%) |
Oct 08, 2014 | 84.31 | 86.31 | 84.16 | 86.26 | 1,498,091 | +2.18(+2.59%) |
Oct 07, 2014 | 84.03 | 85.71 | 83.77 | 84.09 | 2,775,565 | -0.08(-0.09%) |
Oct 06, 2014 | 85.84 | 86.25 | 83.75 | 84.16 | 1,508,044 | -1.32(-1.55%) |
Oct 03, 2014 | 84.47 | 85.81 | 84.00 | 85.48 | 2,797,561 | +1.76(+2.11%) |
Oct 02, 2014 | 84.34 | 84.62 | 82.81 | 83.72 | 1,637,321 | -0.68(-0.81%) |
Oct 01, 2014 | 85.67 | 85.82 | 84.17 | 84.40 | 1,377,470 | -1.18(-1.38%) |
Sep 30, 2014 | 86.27 | 86.53 | 85.43 | 85.58 | 1,475,452 | -0.52(-0.60%) |
Sep 29, 2014 | 85.84 | 86.60 | 85.71 | 86.10 | 1,396,540 | -0.55(-0.63%) |
Sep 26, 2014 | 86.60 | 86.93 | 86.01 | 86.64 | 1,087,064 | +0.09(+0.11%) |
Sep 25, 2014 | 89.30 | 89.30 | 86.19 | 86.55 | 1,591,518 | -2.93(-3.27%) |
Sep 24, 2014 | 87.92 | 89.63 | 87.50 | 89.47 | 906,546 | +1.74(+1.98%) |
Sep 23, 2014 | 89.04 | 89.37 | 87.72 | 87.74 | 1,153,408 | -1.62(-1.82%) |
Sep 22, 2014 | 89.80 | 90.39 | 89.19 | 89.36 | 914,642 | -0.52(-0.58%) |
Sep 19, 2014 | 90.28 | 90.56 | 89.65 | 89.88 | 1,772,219 | +0.04(+0.04%) |
Sep 18, 2014 | 89.04 | 90.08 | 89.00 | 89.84 | 1,158,458 | +1.06(+1.19%) |
Sep 17, 2014 | 88.97 | 89.54 | 88.39 | 88.78 | 1,518,489 | +0.80(+0.91%) |
Sep 16, 2014 | 86.45 | 88.15 | 85.96 | 87.98 | 1,127,194 | +1.62(+1.88%) |
Sep 15, 2014 | 86.94 | 87.19 | 86.32 | 86.36 | 1,272,626 | -0.75(-0.87%) |
Sep 12, 2014 | 88.32 | 88.32 | 86.82 | 87.11 | 1,042,413 | -0.97(-1.10%) |
Sep 11, 2014 | 88.46 | 88.71 | 87.30 | 88.09 | 1,632,770 | -0.92(-1.04%) |
Sep 10, 2014 | 90.90 | 90.90 | 88.72 | 89.01 | 1,523,041 | -1.56(-1.72%) |
Sep 09, 2014 | 90.60 | 91.18 | 90.28 | 90.57 | 1,096,689 | -0.03(-0.03%) |
Sep 08, 2014 | 90.68 | 90.84 | 90.17 | 90.60 | 873,409 | -0.36(-0.39%) |
Sep 05, 2014 | 90.16 | 91.30 | 90.08 | 90.95 | 1,291,155 | +0.85(+0.94%) |
Sep 04, 2014 | 89.57 | 91.60 | 89.50 | 90.11 | 1,209,027 | +0.70(+0.78%) |
Sep 03, 2014 | 89.02 | 89.77 | 88.90 | 89.41 | 1,233,606 | +0.52(+0.58%) |
Sep 02, 2014 | 89.57 | 89.74 | 88.18 | 88.89 | 875,509 | -0.38(-0.42%) |
Aug 29, 2014 | 89.42 | 89.27 | 89.27 | 89.27 | 1,252,740 | +0.07(+0.07%) |
Aug 28, 2014 | 88.94 | 89.94 | 88.94 | 89.20 | 1,003,801 | +0.05(+0.05%) |
Aug 27, 2014 | 88.48 | 89.18 | 88.06 | 89.15 | 1,309,678 | +0.68(+0.77%) |
Aug 26, 2014 | 88.28 | 88.66 | 87.97 | 88.47 | 1,141,820 | +0.45(+0.51%) |
Aug 25, 2014 | 88.11 | 88.58 | 87.82 | 88.02 | 675,906 | +0.13(+0.15%) |
Aug 22, 2014 | 88.70 | 88.76 | 87.69 | 87.89 | 867,946 | -0.78(-0.88%) |
Aug 21, 2014 | 88.65 | 89.19 | 88.21 | 88.67 | 655,442 | +0.02(+0.02%) |
Aug 20, 2014 | 88.28 | 88.69 | 88.23 | 88.65 | 610,210 | +0.25(+0.29%) |
Aug 19, 2014 | 87.88 | 88.47 | 87.49 | 88.40 | 780,003 | +0.50(+0.57%) |
Aug 18, 2014 | 87.76 | 87.91 | 87.07 | 87.90 | 600,902 | +0.56(+0.64%) |
Aug 15, 2014 | 87.76 | 87.88 | 86.37 | 87.34 | 1,412,940 | -0.39(-0.44%) |
Aug 14, 2014 | 86.29 | 87.95 | 86.05 | 87.73 | 1,414,920 | +1.54(+1.78%) |
Aug 13, 2014 | 85.80 | 86.45 | 85.26 | 86.19 | 1,856,757 | +0.82(+0.96%) |
Aug 12, 2014 | 85.07 | 86.13 | 84.93 | 85.37 | 1,950,652 | +0.43(+0.51%) |
Aug 11, 2014 | 85.69 | 85.81 | 84.90 | 84.93 | 1,931,384 | -0.56(-0.65%) |
Aug 08, 2014 | 83.83 | 85.56 | 83.69 | 85.49 | 1,349,826 | +1.75(+2.08%) |
Aug 07, 2014 | 86.33 | 86.42 | 83.66 | 83.75 | 2,289,977 | -2.57(-2.97%) |
Aug 06, 2014 | 85.49 | 87.07 | 85.49 | 86.31 | 975,949 | +0.57(+0.66%) |
Aug 05, 2014 | 86.48 | 87.25 | 85.52 | 85.75 | 1,561,101 | -0.89(-1.02%) |
Aug 04, 2014 | 85.94 | 86.89 | 85.14 | 86.63 | 1,582,606 | +0.99(+1.16%) |
Aug 01, 2014 | 85.13 | 86.60 | 84.92 | 85.64 | 1,671,494 | +0.68(+0.80%) |
Jul 31, 2014 | 84.98 | 86.47 | 82.41 | 84.96 | 4,658,330 | -3.26(-3.70%) |
Jul 30, 2014 | 89.92 | 89.92 | 87.03 | 88.23 | 3,522,866 | -1.07(-1.19%) |
Jul 29, 2014 | 91.15 | 91.18 | 88.34 | 89.29 | 3,288,438 | -2.11(-2.31%) |
Jul 28, 2014 | 90.39 | 91.48 | 90.14 | 91.41 | 1,034,583 | +1.05(+1.16%) |
Jul 25, 2014 | 89.92 | 90.87 | 89.08 | 90.36 | 810,462 | -0.93(-1.02%) |
Jul 24, 2014 | 91.26 | 91.76 | 91.07 | 91.29 | 1,101,236 | -0.05(-0.05%) |
Jul 23, 2014 | 91.19 | 91.79 | 90.68 | 91.34 | 1,234,019 | +0.39(+0.43%) |
Jul 22, 2014 | 90.66 | 91.65 | 90.50 | 90.95 | 1,772,097 | +0.81(+0.90%) |
Jul 21, 2014 | 90.37 | 90.54 | 89.53 | 90.14 | 2,466,485 | -0.75(-0.82%) |
Jul 18, 2014 | 89.34 | 90.95 | 88.89 | 90.89 | 1,887,404 | +1.73(+1.94%) |
Jul 17, 2014 | 89.85 | 90.46 | 88.37 | 89.16 | 3,227,374 | +0.50(+0.56%) |
Jul 16, 2014 | 88.96 | 89.23 | 88.48 | 88.66 | 2,754,494 | -0.08(-0.10%) |
Jul 15, 2014 | 88.59 | 89.58 | 88.34 | 88.75 | 2,239,426 | -0.16(-0.18%) |
Jul 14, 2014 | 88.37 | 89.80 | 88.36 | 88.91 | 2,024,219 | +0.81(+0.92%) |
Jul 11, 2014 | 86.94 | 88.33 | 86.77 | 88.10 | 1,294,076 | +1.00(+1.15%) |
Jul 10, 2014 | 86.50 | 87.69 | 86.42 | 87.10 | 1,325,666 | -0.21(-0.24%) |
Jul 09, 2014 | 86.83 | 87.37 | 86.78 | 87.30 | 1,338,192 | +0.57(+0.65%) |
Jul 08, 2014 | 87.08 | 87.13 | 86.40 | 86.74 | 980,824 | -0.48(-0.55%) |
Jul 07, 2014 | 87.57 | 88.12 | 86.84 | 87.22 | 927,117 | -1.16(-1.31%) |
Jul 03, 2014 | 88.01 | 88.38 | 88.38 | 88.38 | 702,937 | +0.77(+0.88%) |
Jul 02, 2014 | 87.09 | 87.69 | 86.10 | 87.60 | 908,895 | +0.21(+0.24%) |
Jul 01, 2014 | 86.81 | 88.05 | 86.81 | 87.40 | 1,162,246 | +0.61(+0.71%) |
Jun 30, 2014 | 86.74 | 87.94 | 86.51 | 86.78 | 1,622,186 | +0.05(+0.05%) |
Jun 27, 2014 | 86.42 | 86.97 | 85.94 | 86.74 | 1,204,693 | +0.54(+0.62%) |
Jun 26, 2014 | 86.57 | 86.69 | 85.62 | 86.20 | 1,070,495 | -0.72(-0.83%) |
Jun 25, 2014 | 85.38 | 86.92 | 85.26 | 86.92 | 1,528,596 | +1.73(+2.03%) |
Jun 24, 2014 | 86.31 | 86.60 | 85.18 | 85.19 | 1,402,993 | -1.11(-1.29%) |
Jun 23, 2014 | 86.79 | 86.80 | 86.12 | 86.30 | 869,740 | -0.38(-0.44%) |
Jun 20, 2014 | 86.48 | 86.79 | 86.03 | 86.68 | 2,107,718 | +0.46(+0.54%) |
Jun 19, 2014 | 85.67 | 86.63 | 85.19 | 86.22 | 1,185,861 | +0.75(+0.87%) |
Jun 18, 2014 | 84.85 | 85.50 | 84.47 | 85.47 | 974,829 | +0.55(+0.64%) |
Jun 17, 2014 | 85.38 | 85.62 | 84.50 | 84.92 | 1,381,232 | -0.66(-0.77%) |
Jun 16, 2014 | 85.75 | 86.20 | 84.92 | 85.59 | 1,754,038 | -0.30(-0.35%) |
Jun 13, 2014 | 85.35 | 85.91 | 84.81 | 85.89 | 1,328,766 | +0.26(+0.31%) |
Jun 12, 2014 | 85.89 | 86.26 | 85.02 | 85.62 | 1,441,469 | -0.68(-0.79%) |
Jun 11, 2014 | 84.63 | 86.46 | 84.61 | 86.30 | 1,947,297 | +1.53(+1.80%) |
Jun 10, 2014 | 84.76 | 84.98 | 84.14 | 84.77 | 1,113,775 | -0.46(-0.54%) |
Jun 06, 2014 | 85.40 | 85.87 | 85.07 | 85.24 | 1,339,007 | +0.04(+0.04%) |
Jun 05, 2014 | 85.34 | 85.87 | 85.06 | 85.20 | 1,197,305 | -0.11(-0.13%) |
Jun 04, 2014 | 85.18 | 85.66 | 85.07 | 85.31 | 1,226,894 | +0.01(+0.01%) |
Jun 03, 2014 | 85.29 | 85.48 | 85.04 | 85.30 | 1,606,184 | -0.05(-0.06%) |