Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 100.00 | 100.89 | 99.43 | 100.84 | 1,493,755 | +1.52(+1.53%) |
Jun 29, 2015 | 100.41 | 100.92 | 99.23 | 99.32 | 1,405,214 | -1.85(-1.83%) |
Jun 26, 2015 | 100.91 | 101.30 | 100.46 | 101.17 | 1,500,955 | +0.56(+0.55%) |
Jun 25, 2015 | 99.04 | 101.54 | 98.59 | 100.61 | 1,595,973 | +1.93(+1.96%) |
Jun 24, 2015 | 99.58 | 99.62 | 98.69 | 98.69 | 1,035,936 | -1.06(-1.06%) |
Jun 23, 2015 | 100.42 | 100.75 | 99.46 | 99.74 | 1,017,798 | -0.72(-0.71%) |
Jun 22, 2015 | 101.64 | 101.91 | 100.17 | 100.46 | 767,533 | -0.23(-0.22%) |
Jun 19, 2015 | 100.37 | 101.10 | 99.90 | 100.68 | 938,517 | +0.66(+0.66%) |
Jun 18, 2015 | 100.22 | 100.62 | 99.78 | 100.02 | 825,729 | +0.13(+0.13%) |
Jun 17, 2015 | 100.53 | 100.61 | 99.56 | 99.89 | 760,684 | -0.33(-0.33%) |
Jun 16, 2015 | 99.50 | 100.48 | 99.18 | 100.22 | 1,142,914 | +0.99(+1.00%) |
Jun 15, 2015 | 99.08 | 99.43 | 98.54 | 99.23 | 1,132,257 | -0.49(-0.49%) |
Jun 12, 2015 | 100.07 | 100.72 | 99.70 | 99.72 | 854,348 | -1.05(-1.04%) |
Jun 11, 2015 | 100.66 | 101.09 | 100.53 | 100.77 | 1,086,035 | +0.37(+0.37%) |
Jun 10, 2015 | 99.71 | 100.92 | 99.65 | 100.40 | 1,484,622 | +0.65(+0.65%) |
Jun 09, 2015 | 100.12 | 100.19 | 99.48 | 99.75 | 1,508,380 | -0.52(-0.51%) |
Jun 08, 2015 | 99.66 | 100.66 | 99.20 | 100.27 | 1,657,420 | +0.98(+0.99%) |
Jun 05, 2015 | 99.31 | 99.69 | 98.73 | 99.28 | 1,680,623 | -0.32(-0.32%) |
Jun 04, 2015 | 97.02 | 99.89 | 97.02 | 99.60 | 2,348,714 | +1.96(+2.01%) |
Jun 03, 2015 | 98.10 | 98.40 | 97.28 | 97.64 | 1,209,777 | -0.52(-0.53%) |
Jun 02, 2015 | 98.34 | 98.54 | 97.75 | 98.16 | 926,879 | -0.57(-0.57%) |
Jun 01, 2015 | 98.28 | 98.89 | 97.92 | 98.73 | 1,031,876 | +0.61(+0.62%) |
May 29, 2015 | 99.06 | 99.39 | 97.90 | 98.12 | 1,490,341 | -0.80(-0.81%) |
May 28, 2015 | 99.37 | 99.69 | 98.57 | 98.92 | 1,021,544 | -0.45(-0.45%) |
May 27, 2015 | 99.61 | 100.19 | 99.23 | 99.37 | 1,117,663 | -0.31(-0.31%) |
May 26, 2015 | 100.46 | 101.11 | 99.43 | 99.68 | 1,650,067 | -1.33(-1.32%) |
May 22, 2015 | 100.18 | 101.01 | 101.01 | 101.01 | 3,007,067 | +0.88(+0.88%) |
May 21, 2015 | 99.45 | 100.29 | 99.27 | 100.12 | 1,300,018 | +0.67(+0.68%) |
May 20, 2015 | 98.77 | 100.27 | 98.59 | 99.45 | 2,080,965 | +1.01(+1.02%) |
May 19, 2015 | 99.15 | 99.31 | 98.40 | 98.44 | 2,328,579 | -0.33(-0.34%) |
May 18, 2015 | 97.83 | 98.95 | 97.55 | 98.78 | 2,415,225 | +1.21(+1.24%) |
May 15, 2015 | 98.14 | 98.19 | 97.45 | 97.57 | 1,232,511 | -0.33(-0.34%) |
May 14, 2015 | 97.50 | 97.93 | 97.05 | 97.90 | 2,460,645 | +0.94(+0.97%) |
May 13, 2015 | 97.15 | 97.86 | 96.50 | 96.96 | 1,543,037 | +0.22(+0.22%) |
May 12, 2015 | 97.00 | 97.65 | 96.65 | 96.75 | 1,129,011 | -0.97(-0.99%) |
May 11, 2015 | 98.26 | 98.62 | 97.66 | 97.71 | 1,027,142 | -0.78(-0.79%) |
May 08, 2015 | 99.51 | 99.82 | 98.32 | 98.49 | 868,765 | +0.01(+0.01%) |
May 07, 2015 | 97.51 | 98.88 | 97.51 | 98.49 | 1,005,155 | +0.98(+1.01%) |
May 06, 2015 | 97.67 | 98.19 | 97.10 | 97.50 | 1,192,958 | -0.07(-0.08%) |
May 05, 2015 | 98.39 | 98.88 | 97.51 | 97.58 | 1,515,285 | -1.57(-1.59%) |
May 04, 2015 | 99.27 | 100.31 | 98.88 | 99.15 | 1,416,356 | -0.48(-0.48%) |
May 01, 2015 | 99.58 | 100.33 | 98.46 | 99.63 | 1,679,959 | +0.17(+0.18%) |
Apr 30, 2015 | 100.59 | 100.77 | 98.77 | 99.46 | 1,667,625 | -0.91(-0.90%) |
Apr 29, 2015 | 102.40 | 102.80 | 99.34 | 100.37 | 1,521,983 | -2.34(-2.28%) |
Apr 28, 2015 | 104.30 | 104.74 | 100.04 | 102.70 | 3,465,272 | -1.79(-1.71%) |
Apr 27, 2015 | 106.48 | 107.59 | 104.09 | 104.49 | 2,048,079 | -1.10(-1.04%) |
Apr 24, 2015 | 105.05 | 106.48 | 104.12 | 105.59 | 1,357,926 | +0.46(+0.44%) |
Apr 23, 2015 | 105.02 | 105.43 | 104.55 | 105.13 | 3,282,817 | +0.10(+0.10%) |
Apr 22, 2015 | 104.92 | 105.47 | 104.01 | 105.03 | 1,418,215 | +0.29(+0.28%) |
Apr 21, 2015 | 104.64 | 105.13 | 104.42 | 104.74 | 583,184 | +0.47(+0.45%) |
Apr 20, 2015 | 104.02 | 104.35 | 103.51 | 104.28 | 443,871 | +0.78(+0.76%) |
Apr 17, 2015 | 103.84 | 104.24 | 103.01 | 103.49 | 600,743 | -0.90(-0.86%) |
Apr 16, 2015 | 104.15 | 104.52 | 103.58 | 104.39 | 448,027 | +0.08(+0.07%) |
Apr 15, 2015 | 103.56 | 105.32 | 103.56 | 104.32 | 945,258 | +0.77(+0.75%) |
Apr 14, 2015 | 103.88 | 104.10 | 103.29 | 103.54 | 623,381 | -0.59(-0.57%) |
Apr 13, 2015 | 104.59 | 105.12 | 104.03 | 104.13 | 439,131 | -0.74(-0.71%) |
Apr 10, 2015 | 104.87 | 105.05 | 104.33 | 104.87 | 529,811 | +0.00(+0.00%) |
Apr 09, 2015 | 104.46 | 105.12 | 103.82 | 104.87 | 540,761 | +0.39(+0.37%) |
Apr 08, 2015 | 103.58 | 104.67 | 103.17 | 104.48 | 790,760 | +0.87(+0.83%) |
Apr 07, 2015 | 104.55 | 104.97 | 103.58 | 103.62 | 733,310 | -1.06(-1.01%) |
Apr 06, 2015 | 103.34 | 105.22 | 102.74 | 104.67 | 1,054,413 | +0.52(+0.50%) |
Apr 02, 2015 | 105.02 | 104.16 | 104.16 | 104.16 | 954,712 | -0.56(-0.53%) |
Apr 01, 2015 | 104.72 | 104.72 | 103.75 | 104.72 | 1,035,521 | -0.18(-0.17%) |
Mar 31, 2015 | 108.01 | 109.13 | 104.64 | 104.89 | 1,371,169 | -0.99(-0.94%) |
Mar 30, 2015 | 105.79 | 106.35 | 105.21 | 105.88 | 704,958 | +0.11(+0.10%) |
Mar 27, 2015 | 105.34 | 105.95 | 104.96 | 105.77 | 1,240,986 | +1.12(+1.07%) |
Mar 26, 2015 | 104.58 | 104.93 | 103.30 | 104.65 | 1,507,606 | -0.91(-0.86%) |
Mar 25, 2015 | 106.63 | 107.69 | 105.38 | 105.56 | 1,497,124 | -1.01(-0.94%) |
Mar 24, 2015 | 106.70 | 108.28 | 106.48 | 106.56 | 1,383,014 | -0.07(-0.06%) |
Mar 23, 2015 | 105.67 | 107.00 | 105.12 | 106.63 | 971,544 | +1.15(+1.09%) |
Mar 20, 2015 | 105.91 | 105.91 | 104.62 | 105.48 | 1,478,256 | +0.45(+0.43%) |
Mar 19, 2015 | 105.18 | 105.56 | 104.63 | 105.03 | 702,480 | -0.46(-0.43%) |
Mar 18, 2015 | 104.22 | 106.03 | 103.96 | 105.49 | 976,794 | +1.28(+1.23%) |
Mar 17, 2015 | 104.08 | 104.30 | 103.57 | 104.21 | 957,608 | -0.33(-0.32%) |
Mar 16, 2015 | 103.64 | 105.04 | 103.48 | 104.54 | 1,025,513 | +1.61(+1.57%) |
Mar 13, 2015 | 103.00 | 103.63 | 102.40 | 102.93 | 729,557 | -0.46(-0.44%) |
Mar 12, 2015 | 101.84 | 103.39 | 101.50 | 103.39 | 865,755 | +2.53(+2.51%) |
Mar 11, 2015 | 100.97 | 101.92 | 100.69 | 100.86 | 813,059 | -0.07(-0.07%) |
Mar 10, 2015 | 99.92 | 101.47 | 99.90 | 100.92 | 1,041,411 | +0.12(+0.12%) |
Mar 09, 2015 | 101.50 | 101.66 | 100.43 | 100.80 | 1,116,280 | -0.44(-0.44%) |
Mar 06, 2015 | 101.91 | 102.21 | 100.63 | 101.24 | 1,571,844 | -1.31(-1.28%) |
Mar 05, 2015 | 103.45 | 103.52 | 102.32 | 102.55 | 1,004,968 | -0.52(-0.50%) |
Mar 04, 2015 | 102.49 | 104.06 | 102.20 | 103.07 | 1,326,410 | +0.03(+0.03%) |
Mar 03, 2015 | 102.94 | 103.34 | 101.94 | 103.04 | 1,364,037 | +0.42(+0.41%) |
Mar 02, 2015 | 102.34 | 103.73 | 102.12 | 102.62 | 998,273 | +0.28(+0.27%) |
Feb 27, 2015 | 103.55 | 103.55 | 102.20 | 102.34 | 1,702,468 | -1.23(-1.19%) |
Feb 26, 2015 | 102.54 | 103.63 | 101.85 | 103.58 | 1,971,830 | +1.76(+1.72%) |
Feb 25, 2015 | 101.78 | 101.87 | 100.58 | 101.82 | 1,475,197 | +0.16(+0.16%) |
Feb 24, 2015 | 102.79 | 103.24 | 101.09 | 101.66 | 1,857,738 | -0.57(-0.56%) |
Feb 23, 2015 | 102.86 | 103.62 | 101.70 | 102.24 | 2,919,923 | +1.51(+1.50%) |
Feb 20, 2015 | 100.83 | 102.32 | 98.15 | 100.72 | 3,624,753 | +3.28(+3.36%) |
Feb 19, 2015 | 96.32 | 97.55 | 96.11 | 97.45 | 1,814,138 | +0.12(+0.12%) |
Feb 18, 2015 | 97.37 | 98.03 | 96.90 | 97.33 | 5,835,954 | -0.22(-0.22%) |
Feb 17, 2015 | 96.41 | 97.77 | 96.41 | 97.55 | 940,811 | +0.30(+0.31%) |
Feb 13, 2015 | 97.15 | 97.25 | 97.25 | 97.25 | 1,138,033 | +0.05(+0.05%) |
Feb 12, 2015 | 97.09 | 97.41 | 96.23 | 97.20 | 1,042,838 | +0.09(+0.09%) |
Feb 11, 2015 | 95.62 | 97.24 | 95.62 | 97.10 | 1,164,418 | +1.11(+1.16%) |
Feb 10, 2015 | 94.88 | 96.12 | 94.73 | 95.99 | 974,384 | +1.47(+1.56%) |
Feb 09, 2015 | 95.57 | 95.86 | 94.01 | 94.52 | 1,424,912 | -1.27(-1.33%) |
Feb 06, 2015 | 96.27 | 96.86 | 95.43 | 95.79 | 811,322 | -0.72(-0.74%) |
Feb 05, 2015 | 97.68 | 97.68 | 96.11 | 96.51 | 1,409,305 | -0.87(-0.89%) |
Feb 04, 2015 | 96.97 | 97.69 | 96.32 | 97.37 | 1,972,527 | +0.13(+0.14%) |
Feb 03, 2015 | 96.06 | 97.27 | 95.58 | 97.24 | 1,512,736 | +1.16(+1.20%) |
Feb 02, 2015 | 94.27 | 96.09 | 93.79 | 96.08 | 1,740,902 | +0.60(+0.63%) |
Jan 30, 2015 | 95.99 | 96.34 | 95.37 | 95.48 | 1,565,533 | -1.11(-1.15%) |
Jan 29, 2015 | 96.41 | 96.69 | 95.30 | 96.60 | 1,636,546 | +0.52(+0.55%) |
Jan 28, 2015 | 96.94 | 97.62 | 95.83 | 96.07 | 2,247,028 | -0.67(-0.69%) |
Jan 27, 2015 | 96.54 | 97.02 | 96.13 | 96.74 | 1,506,566 | -0.75(-0.77%) |
Jan 26, 2015 | 97.33 | 97.60 | 96.51 | 97.49 | 1,125,703 | -0.08(-0.09%) |
Jan 23, 2015 | 99.04 | 99.06 | 97.45 | 97.57 | 1,190,520 | -1.31(-1.33%) |
Jan 22, 2015 | 96.82 | 99.17 | 96.26 | 98.88 | 1,236,435 | +2.40(+2.48%) |
Jan 21, 2015 | 97.41 | 97.65 | 96.13 | 96.49 | 1,061,680 | -1.03(-1.06%) |
Jan 20, 2015 | 98.09 | 98.58 | 97.06 | 97.52 | 1,319,366 | +0.16(+0.16%) |
Jan 16, 2015 | 95.67 | 97.45 | 95.08 | 97.36 | 1,365,624 | +1.76(+1.84%) |
Jan 15, 2015 | 95.76 | 96.36 | 95.25 | 95.60 | 1,429,051 | +0.14(+0.15%) |
Jan 14, 2015 | 95.27 | 96.55 | 94.88 | 95.46 | 1,929,198 | -0.92(-0.96%) |
Jan 13, 2015 | 97.22 | 98.22 | 95.54 | 96.38 | 1,790,440 | +0.02(+0.02%) |
Jan 12, 2015 | 97.44 | 97.73 | 96.23 | 96.36 | 2,217,231 | -0.13(-0.14%) |
Jan 09, 2015 | 96.12 | 97.03 | 95.27 | 96.50 | 2,436,126 | +0.36(+0.37%) |
Jan 08, 2015 | 95.32 | 96.84 | 95.13 | 96.14 | 2,427,052 | +2.52(+2.69%) |
Jan 07, 2015 | 92.26 | 93.95 | 92.18 | 93.62 | 1,959,023 | +1.61(+1.75%) |
Jan 06, 2015 | 93.44 | 93.59 | 90.45 | 92.01 | 3,427,081 | -1.49(-1.59%) |
Jan 05, 2015 | 93.50 | 94.79 | 92.91 | 93.49 | 3,643,995 | +0.81(+0.87%) |
Jan 02, 2015 | 91.25 | 93.69 | 91.08 | 92.69 | 2,486,583 | +2.93(+3.26%) |
Dec 31, 2014 | 91.15 | 89.76 | 89.76 | 89.76 | 1,074,321 | -1.40(-1.53%) |
Dec 30, 2014 | 89.96 | 91.37 | 89.88 | 91.16 | 1,220,134 | +0.98(+1.09%) |
Dec 29, 2014 | 89.79 | 90.50 | 89.48 | 90.18 | 841,952 | +0.12(+0.14%) |
Dec 26, 2014 | 89.84 | 90.66 | 89.33 | 90.05 | 988,868 | +0.47(+0.52%) |
Dec 24, 2014 | 89.21 | 89.58 | 89.58 | 89.58 | 943,532 | +0.47(+0.52%) |
Dec 23, 2014 | 89.48 | 89.49 | 88.44 | 89.12 | 1,173,296 | -0.01(-0.01%) |
Dec 22, 2014 | 88.01 | 89.86 | 88.01 | 89.13 | 1,334,565 | +1.11(+1.27%) |
Dec 19, 2014 | 88.69 | 89.38 | 87.61 | 88.01 | 2,650,961 | -0.53(-0.60%) |
Dec 18, 2014 | 86.27 | 88.59 | 86.27 | 88.54 | 2,485,782 | +2.40(+2.78%) |
Dec 17, 2014 | 84.19 | 86.50 | 83.10 | 86.15 | 2,852,837 | +1.38(+1.63%) |
Dec 16, 2014 | 84.34 | 86.77 | 83.76 | 84.77 | 1,742,679 | +0.45(+0.53%) |
Dec 15, 2014 | 85.05 | 85.45 | 83.85 | 84.32 | 1,459,209 | -0.47(-0.55%) |
Dec 12, 2014 | 85.90 | 86.54 | 84.75 | 84.78 | 1,466,437 | -1.73(-2.00%) |
Dec 11, 2014 | 87.00 | 87.47 | 86.31 | 86.51 | 966,114 | +0.17(+0.19%) |
Dec 10, 2014 | 86.81 | 87.35 | 86.01 | 86.35 | 1,454,824 | -0.82(-0.94%) |
Dec 09, 2014 | 86.76 | 87.62 | 86.50 | 87.17 | 1,292,043 | -0.44(-0.50%) |
Dec 08, 2014 | 88.30 | 89.09 | 87.52 | 87.61 | 1,709,156 | -0.68(-0.77%) |
Dec 05, 2014 | 87.42 | 88.91 | 87.18 | 88.30 | 1,697,890 | +1.12(+1.29%) |
Dec 04, 2014 | 87.99 | 88.05 | 86.49 | 87.17 | 2,026,369 | -0.82(-0.93%) |
Dec 03, 2014 | 87.29 | 88.18 | 86.70 | 87.99 | 1,749,179 | +0.77(+0.88%) |
Dec 02, 2014 | 87.01 | 87.35 | 85.75 | 87.22 | 1,890,239 | +0.67(+0.78%) |
Dec 01, 2014 | 87.05 | 87.55 | 86.04 | 86.55 | 1,952,985 | -0.50(-0.57%) |
Nov 28, 2014 | 85.26 | 87.46 | 85.16 | 87.05 | 1,361,027 | +2.07(+2.44%) |
Nov 26, 2014 | 83.55 | 84.98 | 84.98 | 84.98 | 1,941,280 | +1.35(+1.61%) |
Nov 25, 2014 | 84.38 | 84.82 | 83.48 | 83.63 | 2,185,533 | -0.94(-1.11%) |
Nov 24, 2014 | 83.80 | 84.65 | 83.59 | 84.57 | 1,235,950 | +1.00(+1.19%) |
Nov 21, 2014 | 84.73 | 84.85 | 83.48 | 83.57 | 1,736,488 | -0.15(-0.18%) |
Nov 20, 2014 | 83.77 | 84.06 | 82.96 | 83.72 | 1,187,901 | -0.26(-0.31%) |
Nov 19, 2014 | 84.28 | 84.70 | 83.86 | 83.98 | 1,129,536 | -0.19(-0.23%) |
Nov 18, 2014 | 83.55 | 84.30 | 83.19 | 84.17 | 1,444,729 | +0.92(+1.10%) |
Nov 17, 2014 | 82.21 | 83.39 | 81.97 | 83.25 | 1,693,663 | +1.03(+1.25%) |
Nov 14, 2014 | 82.95 | 83.10 | 82.05 | 82.22 | 1,824,233 | -0.60(-0.72%) |
Nov 13, 2014 | 82.93 | 83.61 | 82.19 | 82.82 | 2,224,376 | -0.95(-1.13%) |
Nov 12, 2014 | 82.85 | 83.93 | 82.36 | 83.77 | 2,248,473 | +0.51(+0.61%) |
Nov 11, 2014 | 84.02 | 84.09 | 82.90 | 83.26 | 1,344,194 | -0.74(-0.88%) |
Nov 10, 2014 | 83.96 | 84.28 | 83.40 | 84.00 | 1,429,621 | +0.38(+0.46%) |
Nov 07, 2014 | 85.47 | 85.61 | 83.23 | 83.62 | 2,378,367 | -2.00(-2.34%) |
Nov 06, 2014 | 85.03 | 85.65 | 84.78 | 85.62 | 1,544,773 | +0.60(+0.70%) |
Nov 05, 2014 | 85.31 | 85.62 | 84.14 | 85.03 | 1,946,620 | -0.14(-0.17%) |
Nov 04, 2014 | 84.07 | 85.66 | 83.29 | 85.17 | 4,341,961 | +0.96(+1.14%) |
Nov 03, 2014 | 87.17 | 87.35 | 82.90 | 84.21 | 10,005,869 | -6.70(-7.37%) |
Oct 31, 2014 | 90.93 | 91.07 | 90.04 | 90.92 | 1,083,368 | +1.58(+1.77%) |
Oct 30, 2014 | 88.76 | 89.36 | 88.41 | 89.33 | 1,148,010 | +0.57(+0.65%) |
Oct 29, 2014 | 89.73 | 89.90 | 88.14 | 88.76 | 1,028,498 | -0.67(-0.75%) |
Oct 28, 2014 | 86.54 | 90.23 | 86.17 | 89.43 | 1,724,212 | +3.64(+4.24%) |
Oct 27, 2014 | 86.27 | 86.29 | 85.41 | 85.80 | 682,839 | -0.49(-0.57%) |
Oct 24, 2014 | 85.78 | 86.42 | 85.22 | 86.29 | 594,720 | +0.87(+1.02%) |
Oct 23, 2014 | 84.55 | 86.41 | 84.34 | 85.42 | 734,650 | +1.34(+1.59%) |
Oct 22, 2014 | 84.21 | 85.39 | 83.89 | 84.08 | 1,093,602 | -0.19(-0.23%) |
Oct 21, 2014 | 82.70 | 84.41 | 82.66 | 84.27 | 527,221 | +1.96(+2.39%) |
Oct 20, 2014 | 81.75 | 82.35 | 81.61 | 82.31 | 539,951 | +0.22(+0.27%) |
Oct 17, 2014 | 82.04 | 82.65 | 81.74 | 82.08 | 501,229 | +0.55(+0.67%) |
Oct 16, 2014 | 80.28 | 81.74 | 80.28 | 81.53 | 993,265 | -0.22(-0.26%) |
Oct 15, 2014 | 81.46 | 82.07 | 79.54 | 81.75 | 1,154,764 | +0.38(+0.47%) |
Oct 14, 2014 | 82.36 | 82.97 | 81.27 | 81.37 | 691,877 | -0.81(-0.98%) |
Oct 13, 2014 | 82.17 | 83.72 | 82.12 | 82.17 | 824,687 | -0.22(-0.27%) |
Oct 10, 2014 | 82.11 | 83.30 | 82.02 | 82.40 | 750,055 | +0.51(+0.62%) |
Oct 09, 2014 | 83.91 | 84.09 | 81.86 | 81.89 | 686,290 | -1.93(-2.30%) |
Oct 08, 2014 | 82.46 | 83.92 | 81.93 | 83.82 | 1,096,256 | +1.50(+1.82%) |
Oct 07, 2014 | 84.03 | 84.03 | 82.26 | 82.32 | 1,170,871 | -2.03(-2.41%) |
Oct 06, 2014 | 85.69 | 85.81 | 83.84 | 84.35 | 561,396 | -0.93(-1.09%) |
Oct 03, 2014 | 85.49 | 85.63 | 84.48 | 85.28 | 972,537 | +0.30(+0.35%) |
Oct 02, 2014 | 84.17 | 85.33 | 83.79 | 84.98 | 662,437 | +0.82(+0.97%) |
Oct 01, 2014 | 84.75 | 85.24 | 84.10 | 84.17 | 885,576 | -0.47(-0.56%) |
Sep 30, 2014 | 85.69 | 85.69 | 84.63 | 84.64 | 487,672 | -1.16(-1.35%) |
Sep 29, 2014 | 84.72 | 86.02 | 84.48 | 85.80 | 658,375 | +0.27(+0.32%) |
Sep 26, 2014 | 85.08 | 85.67 | 84.65 | 85.52 | 848,200 | +0.65(+0.76%) |
Sep 25, 2014 | 86.27 | 86.28 | 84.88 | 84.88 | 483,471 | -1.54(-1.78%) |
Sep 24, 2014 | 85.47 | 86.46 | 85.37 | 86.42 | 627,580 | +0.77(+0.89%) |
Sep 23, 2014 | 86.79 | 86.87 | 85.53 | 85.65 | 800,984 | -1.28(-1.47%) |
Sep 22, 2014 | 88.11 | 88.21 | 86.71 | 86.93 | 598,887 | -1.35(-1.53%) |
Sep 19, 2014 | 88.66 | 88.81 | 88.16 | 88.28 | 651,255 | +0.05(+0.06%) |
Sep 18, 2014 | 88.30 | 88.74 | 87.69 | 88.23 | 523,875 | -0.05(-0.06%) |
Sep 17, 2014 | 88.90 | 89.28 | 88.13 | 88.28 | 519,718 | -0.74(-0.83%) |
Sep 16, 2014 | 88.23 | 89.38 | 87.85 | 89.02 | 499,149 | +0.96(+1.09%) |
Sep 15, 2014 | 88.70 | 88.87 | 87.85 | 88.06 | 375,840 | -0.41(-0.46%) |
Sep 12, 2014 | 89.03 | 89.21 | 88.27 | 88.47 | 672,298 | -0.77(-0.86%) |
Sep 11, 2014 | 88.79 | 89.24 | 88.43 | 89.24 | 373,971 | +0.09(+0.10%) |
Sep 10, 2014 | 90.14 | 90.29 | 88.81 | 89.14 | 413,013 | -0.91(-1.01%) |
Sep 09, 2014 | 90.03 | 90.48 | 89.70 | 90.05 | 463,739 | +0.10(+0.11%) |
Sep 08, 2014 | 89.83 | 90.17 | 89.51 | 89.95 | 444,264 | +0.12(+0.14%) |
Sep 05, 2014 | 89.68 | 90.01 | 89.58 | 89.83 | 547,931 | +0.00(+0.00%) |
Sep 04, 2014 | 89.94 | 90.27 | 89.40 | 89.83 | 700,266 | -0.12(-0.13%) |
Sep 03, 2014 | 88.87 | 90.06 | 88.87 | 89.94 | 719,669 | +1.31(+1.47%) |
Sep 02, 2014 | 89.22 | 89.28 | 88.45 | 88.64 | 579,630 | -0.57(-0.63%) |
Aug 29, 2014 | 87.60 | 89.20 | 89.20 | 89.20 | 505,245 | +1.53(+1.75%) |
Aug 28, 2014 | 87.92 | 88.17 | 87.35 | 87.67 | 509,391 | -0.32(-0.36%) |
Aug 27, 2014 | 88.74 | 89.57 | 87.92 | 87.99 | 714,506 | -0.55(-0.62%) |
Aug 26, 2014 | 89.01 | 89.24 | 88.18 | 88.54 | 432,871 | -0.42(-0.47%) |
Aug 25, 2014 | 88.59 | 89.31 | 88.18 | 88.95 | 417,189 | +0.59(+0.67%) |
Aug 22, 2014 | 88.69 | 88.69 | 88.00 | 88.36 | 571,204 | -0.50(-0.56%) |
Aug 21, 2014 | 88.34 | 88.95 | 88.03 | 88.86 | 468,222 | +0.56(+0.63%) |
Aug 20, 2014 | 87.68 | 88.45 | 87.35 | 88.30 | 528,552 | +0.29(+0.33%) |
Aug 19, 2014 | 87.56 | 88.18 | 87.36 | 88.01 | 420,868 | +0.37(+0.43%) |
Aug 18, 2014 | 86.86 | 87.91 | 86.59 | 87.64 | 659,550 | +1.16(+1.35%) |
Aug 15, 2014 | 87.50 | 87.71 | 86.12 | 86.47 | 557,492 | -0.83(-0.95%) |
Aug 14, 2014 | 86.30 | 87.64 | 86.30 | 87.31 | 760,812 | +1.07(+1.24%) |
Aug 13, 2014 | 85.85 | 86.53 | 85.53 | 86.23 | 1,099,540 | +0.69(+0.81%) |
Aug 12, 2014 | 85.58 | 85.91 | 85.57 | 85.54 | 424,901 | -0.02(-0.02%) |
Aug 11, 2014 | 85.87 | 86.24 | 85.43 | 85.56 | 589,404 | -0.24(-0.28%) |
Aug 08, 2014 | 84.83 | 85.91 | 84.74 | 85.80 | 653,198 | +0.94(+1.11%) |
Aug 07, 2014 | 85.73 | 86.22 | 84.72 | 84.86 | 533,050 | -0.78(-0.91%) |
Aug 06, 2014 | 85.31 | 86.01 | 85.03 | 85.64 | 568,894 | +0.02(+0.02%) |
Aug 05, 2014 | 86.56 | 86.76 | 85.40 | 85.62 | 559,401 | -0.98(-1.13%) |
Aug 04, 2014 | 85.86 | 86.68 | 85.40 | 86.61 | 522,947 | +0.74(+0.86%) |
Aug 01, 2014 | 85.96 | 86.80 | 85.02 | 85.87 | 838,049 | -0.39(-0.45%) |
Jul 31, 2014 | 87.78 | 87.91 | 86.24 | 86.26 | 782,598 | -1.81(-2.06%) |
Jul 30, 2014 | 88.02 | 88.38 | 87.52 | 88.07 | 638,771 | +0.41(+0.47%) |
Jul 29, 2014 | 87.93 | 88.59 | 87.58 | 87.66 | 481,658 | -0.28(-0.32%) |
Jul 28, 2014 | 88.03 | 88.23 | 87.59 | 87.95 | 504,063 | -0.28(-0.32%) |
Jul 25, 2014 | 88.24 | 88.65 | 87.17 | 88.23 | 570,211 | -0.03(-0.04%) |
Jul 24, 2014 | 88.05 | 88.66 | 87.57 | 88.26 | 728,426 | +0.39(+0.44%) |
Jul 23, 2014 | 87.78 | 87.97 | 87.05 | 87.87 | 599,900 | +0.02(+0.03%) |
Jul 22, 2014 | 87.57 | 88.24 | 87.27 | 87.85 | 628,149 | +0.58(+0.67%) |
Jul 21, 2014 | 86.39 | 87.35 | 85.74 | 87.26 | 1,075,196 | +1.17(+1.36%) |
Jul 18, 2014 | 87.35 | 88.33 | 84.55 | 86.09 | 2,254,897 | -1.61(-1.83%) |
Jul 17, 2014 | 88.84 | 89.36 | 87.50 | 87.70 | 1,794,371 | -0.83(-0.94%) |
Jul 16, 2014 | 88.10 | 88.79 | 87.81 | 88.53 | 784,420 | +1.06(+1.22%) |
Jul 15, 2014 | 87.65 | 88.70 | 87.33 | 87.46 | 660,803 | +0.03(+0.04%) |
Jul 14, 2014 | 87.59 | 88.14 | 87.21 | 87.43 | 954,093 | +0.42(+0.49%) |
Jul 11, 2014 | 86.41 | 87.13 | 85.84 | 87.01 | 568,779 | +0.52(+0.60%) |
Jul 10, 2014 | 86.17 | 86.77 | 85.95 | 86.49 | 675,755 | -0.40(-0.46%) |
Jul 09, 2014 | 86.41 | 86.91 | 85.77 | 86.89 | 760,936 | +0.47(+0.54%) |
Jul 08, 2014 | 87.19 | 87.35 | 86.37 | 86.42 | 798,927 | -0.86(-0.98%) |
Jul 07, 2014 | 87.54 | 88.02 | 86.81 | 87.28 | 769,262 | -0.83(-0.94%) |
Jul 03, 2014 | 87.59 | 88.11 | 88.11 | 88.11 | 725,590 | +0.51(+0.58%) |
Jul 02, 2014 | 86.96 | 87.61 | 86.31 | 87.60 | 1,005,217 | +0.65(+0.75%) |