Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 104.79 | 106.48 | 104.73 | 105.90 | 1,520,984 | +1.39(+1.33%) |
Jul 30, 2015 | 105.05 | 105.45 | 103.90 | 104.51 | 1,327,320 | -0.58(-0.55%) |
Jul 29, 2015 | 102.24 | 105.51 | 102.10 | 105.09 | 2,189,940 | +3.42(+3.36%) |
Jul 28, 2015 | 101.41 | 101.89 | 98.06 | 101.67 | 3,058,986 | +0.42(+0.41%) |
Jul 27, 2015 | 101.50 | 101.75 | 100.75 | 101.25 | 1,385,775 | -0.39(-0.38%) |
Jul 24, 2015 | 101.89 | 102.11 | 101.42 | 101.65 | 634,582 | -0.50(-0.49%) |
Jul 23, 2015 | 100.73 | 103.23 | 100.73 | 102.14 | 1,178,033 | +1.33(+1.32%) |
Jul 22, 2015 | 100.46 | 101.06 | 100.40 | 100.81 | 792,342 | +0.09(+0.09%) |
Jul 21, 2015 | 102.06 | 102.21 | 100.20 | 100.72 | 1,173,747 | -1.13(-1.11%) |
Jul 20, 2015 | 101.75 | 102.12 | 100.53 | 101.85 | 679,695 | +0.11(+0.11%) |
Jul 17, 2015 | 102.55 | 102.70 | 101.69 | 101.75 | 1,466,475 | -1.16(-1.12%) |
Jul 16, 2015 | 102.26 | 103.00 | 101.72 | 102.90 | 738,039 | +0.77(+0.76%) |
Jul 15, 2015 | 102.85 | 103.15 | 101.67 | 102.13 | 777,514 | -0.82(-0.79%) |
Jul 14, 2015 | 101.74 | 103.33 | 101.54 | 102.94 | 988,432 | +1.31(+1.29%) |
Jul 13, 2015 | 100.70 | 101.80 | 100.39 | 101.63 | 775,792 | +1.58(+1.58%) |
Jul 10, 2015 | 100.37 | 100.84 | 99.95 | 100.05 | 798,105 | +0.68(+0.69%) |
Jul 09, 2015 | 99.09 | 99.87 | 99.05 | 99.37 | 1,317,792 | +1.17(+1.19%) |
Jul 08, 2015 | 99.67 | 100.04 | 97.97 | 98.19 | 1,452,919 | -2.10(-2.10%) |
Jul 07, 2015 | 100.35 | 100.49 | 98.91 | 100.30 | 1,655,288 | +0.27(+0.27%) |
Jul 06, 2015 | 99.40 | 100.02 | 99.13 | 100.02 | 1,660,429 | -0.43(-0.43%) |
Jul 02, 2015 | 101.42 | 100.46 | 100.46 | 100.46 | 1,561,659 | -1.20(-1.18%) |
Jul 01, 2015 | 101.20 | 102.61 | 100.45 | 101.65 | 1,701,943 | +0.81(+0.80%) |
Jun 30, 2015 | 100.01 | 100.90 | 99.44 | 100.85 | 1,493,644 | +1.52(+1.53%) |
Jun 29, 2015 | 100.42 | 100.93 | 99.24 | 99.32 | 1,405,110 | -1.86(-1.83%) |
Jun 26, 2015 | 100.91 | 101.31 | 100.47 | 101.18 | 1,500,843 | +0.56(+0.55%) |
Jun 25, 2015 | 99.05 | 101.55 | 98.59 | 100.62 | 1,595,854 | +1.93(+1.96%) |
Jun 24, 2015 | 99.58 | 99.62 | 98.69 | 98.69 | 1,035,859 | -1.06(-1.06%) |
Jun 23, 2015 | 100.42 | 100.76 | 99.47 | 99.75 | 1,017,723 | -0.72(-0.71%) |
Jun 22, 2015 | 101.65 | 101.91 | 100.18 | 100.47 | 767,476 | -0.22(-0.22%) |
Jun 19, 2015 | 100.37 | 101.11 | 99.91 | 100.69 | 938,447 | +0.66(+0.66%) |
Jun 18, 2015 | 100.23 | 100.63 | 99.79 | 100.03 | 825,668 | +0.13(+0.13%) |
Jun 17, 2015 | 100.54 | 100.61 | 99.57 | 99.90 | 760,627 | -0.33(-0.33%) |
Jun 16, 2015 | 99.51 | 100.49 | 99.18 | 100.23 | 1,142,829 | +0.99(+1.00%) |
Jun 15, 2015 | 99.09 | 99.43 | 98.55 | 99.24 | 1,132,173 | -0.49(-0.49%) |
Jun 12, 2015 | 100.07 | 100.73 | 99.71 | 99.73 | 854,285 | -1.05(-1.04%) |
Jun 11, 2015 | 100.66 | 101.10 | 100.54 | 100.78 | 1,085,954 | +0.38(+0.37%) |
Jun 10, 2015 | 99.72 | 100.92 | 99.66 | 100.41 | 1,484,511 | +0.65(+0.65%) |
Jun 09, 2015 | 100.12 | 100.20 | 99.49 | 99.76 | 1,508,268 | -0.52(-0.51%) |
Jun 08, 2015 | 99.67 | 100.66 | 99.21 | 100.27 | 1,657,296 | +0.98(+0.99%) |
Jun 05, 2015 | 99.32 | 99.70 | 98.74 | 99.29 | 1,680,498 | -0.32(-0.32%) |
Jun 04, 2015 | 97.03 | 99.90 | 97.03 | 99.61 | 2,348,540 | +1.96(+2.01%) |
Jun 03, 2015 | 98.11 | 98.41 | 97.29 | 97.64 | 1,209,687 | -0.52(-0.53%) |
Jun 02, 2015 | 98.34 | 98.54 | 97.76 | 98.17 | 926,811 | -0.57(-0.57%) |
Jun 01, 2015 | 98.28 | 98.90 | 97.93 | 98.73 | 1,031,800 | +0.61(+0.62%) |
May 29, 2015 | 99.07 | 99.40 | 97.91 | 98.13 | 1,490,231 | -0.80(-0.81%) |
May 28, 2015 | 99.37 | 99.70 | 98.58 | 98.93 | 1,021,468 | -0.45(-0.45%) |
May 27, 2015 | 99.62 | 100.20 | 99.24 | 99.37 | 1,117,580 | -0.31(-0.31%) |
May 26, 2015 | 100.47 | 101.11 | 99.43 | 99.68 | 1,649,945 | -1.33(-1.32%) |
May 22, 2015 | 100.19 | 101.01 | 101.01 | 101.01 | 3,006,844 | +0.88(+0.88%) |
May 21, 2015 | 99.46 | 100.30 | 99.27 | 100.13 | 1,299,921 | +0.67(+0.68%) |
May 20, 2015 | 98.78 | 100.28 | 98.59 | 99.46 | 2,080,810 | +1.01(+1.02%) |
May 19, 2015 | 99.16 | 99.32 | 98.41 | 98.45 | 2,328,406 | -0.33(-0.34%) |
May 18, 2015 | 97.84 | 98.96 | 97.55 | 98.78 | 2,415,045 | +1.21(+1.24%) |
May 15, 2015 | 98.15 | 98.19 | 97.46 | 97.58 | 1,232,420 | -0.33(-0.34%) |
May 14, 2015 | 97.51 | 97.94 | 97.05 | 97.91 | 2,460,462 | +0.94(+0.97%) |
May 13, 2015 | 97.16 | 97.87 | 96.50 | 96.97 | 1,542,922 | +0.22(+0.22%) |
May 12, 2015 | 97.01 | 97.65 | 96.65 | 96.75 | 1,128,927 | -0.97(-0.99%) |
May 11, 2015 | 98.27 | 98.63 | 97.67 | 97.72 | 1,027,066 | -0.78(-0.79%) |
May 08, 2015 | 99.52 | 99.83 | 98.33 | 98.50 | 868,700 | +0.01(+0.01%) |
May 07, 2015 | 97.52 | 98.88 | 97.52 | 98.49 | 1,005,080 | +0.98(+1.01%) |
May 06, 2015 | 97.68 | 98.20 | 97.10 | 97.51 | 1,192,870 | -0.07(-0.08%) |
May 05, 2015 | 98.40 | 98.89 | 97.52 | 97.59 | 1,515,172 | -1.57(-1.59%) |
May 04, 2015 | 99.27 | 100.31 | 98.89 | 99.16 | 1,416,251 | -0.48(-0.48%) |
May 01, 2015 | 99.58 | 100.34 | 98.47 | 99.64 | 1,679,834 | +0.17(+0.18%) |
Apr 30, 2015 | 100.60 | 100.77 | 98.78 | 99.47 | 1,667,502 | -0.91(-0.90%) |
Apr 29, 2015 | 102.41 | 102.81 | 99.35 | 100.37 | 1,521,870 | -2.34(-2.28%) |
Apr 28, 2015 | 104.31 | 104.75 | 100.05 | 102.71 | 3,465,015 | -1.79(-1.71%) |
Apr 27, 2015 | 106.49 | 107.59 | 104.10 | 104.50 | 2,047,927 | -1.10(-1.04%) |
Apr 24, 2015 | 105.06 | 106.49 | 104.12 | 105.60 | 1,357,825 | +0.46(+0.44%) |
Apr 23, 2015 | 105.03 | 105.44 | 104.56 | 105.14 | 3,282,573 | +0.10(+0.10%) |
Apr 22, 2015 | 104.93 | 105.48 | 104.02 | 105.04 | 1,418,110 | +0.29(+0.28%) |
Apr 21, 2015 | 104.65 | 105.14 | 104.42 | 104.75 | 583,141 | +0.47(+0.45%) |
Apr 20, 2015 | 104.03 | 104.36 | 103.52 | 104.28 | 443,838 | +0.78(+0.76%) |
Apr 17, 2015 | 103.85 | 104.25 | 103.02 | 103.50 | 600,699 | -0.90(-0.86%) |
Apr 16, 2015 | 104.16 | 104.52 | 103.59 | 104.40 | 447,993 | +0.08(+0.07%) |
Apr 15, 2015 | 103.57 | 105.33 | 103.57 | 104.33 | 945,188 | +0.77(+0.75%) |
Apr 14, 2015 | 103.88 | 104.11 | 103.30 | 103.55 | 623,335 | -0.59(-0.57%) |
Apr 13, 2015 | 104.60 | 105.13 | 104.04 | 104.14 | 439,099 | -0.74(-0.71%) |
Apr 10, 2015 | 104.88 | 105.06 | 104.34 | 104.88 | 529,771 | +0.00(+0.00%) |
Apr 09, 2015 | 104.47 | 105.13 | 103.83 | 104.88 | 540,721 | +0.39(+0.37%) |
Apr 08, 2015 | 103.59 | 104.67 | 103.18 | 104.49 | 790,702 | +0.86(+0.83%) |
Apr 07, 2015 | 104.56 | 104.98 | 103.58 | 103.63 | 733,256 | -1.06(-1.01%) |
Apr 06, 2015 | 103.35 | 105.22 | 102.74 | 104.68 | 1,054,335 | +0.52(+0.49%) |
Apr 02, 2015 | 105.03 | 104.17 | 104.17 | 104.17 | 954,641 | -0.56(-0.53%) |
Apr 01, 2015 | 104.72 | 104.72 | 103.76 | 104.72 | 1,035,444 | -0.17(-0.17%) |
Mar 31, 2015 | 108.02 | 109.14 | 104.65 | 104.90 | 1,371,068 | -0.99(-0.93%) |
Mar 30, 2015 | 105.80 | 106.36 | 105.22 | 105.89 | 704,905 | +0.11(+0.10%) |
Mar 27, 2015 | 105.35 | 105.95 | 104.97 | 105.78 | 1,240,894 | +1.12(+1.07%) |
Mar 26, 2015 | 104.59 | 104.94 | 103.31 | 104.66 | 1,507,494 | -0.91(-0.86%) |
Mar 25, 2015 | 106.64 | 107.69 | 105.39 | 105.56 | 1,497,012 | -1.01(-0.94%) |
Mar 24, 2015 | 106.70 | 108.28 | 106.49 | 106.57 | 1,382,911 | -0.07(-0.06%) |
Mar 23, 2015 | 105.67 | 107.01 | 105.12 | 106.64 | 971,472 | +1.15(+1.09%) |
Mar 20, 2015 | 105.92 | 105.92 | 104.62 | 105.49 | 1,478,147 | +0.45(+0.43%) |
Mar 19, 2015 | 105.19 | 105.56 | 104.64 | 105.04 | 702,428 | -0.46(-0.43%) |
Mar 18, 2015 | 104.22 | 106.04 | 103.97 | 105.50 | 976,722 | +1.28(+1.23%) |
Mar 17, 2015 | 104.08 | 104.31 | 103.57 | 104.22 | 957,537 | -0.33(-0.32%) |
Mar 16, 2015 | 103.65 | 105.05 | 103.49 | 104.55 | 1,025,437 | +1.61(+1.57%) |
Mar 13, 2015 | 103.01 | 103.63 | 102.40 | 102.94 | 729,503 | -0.46(-0.44%) |
Mar 12, 2015 | 101.85 | 103.39 | 101.51 | 103.39 | 865,691 | +2.53(+2.51%) |
Mar 11, 2015 | 100.97 | 101.93 | 100.70 | 100.86 | 812,999 | -0.07(-0.07%) |
Mar 10, 2015 | 99.92 | 101.48 | 99.91 | 100.93 | 1,041,334 | +0.12(+0.12%) |
Mar 09, 2015 | 101.51 | 101.67 | 100.44 | 100.81 | 1,116,197 | -0.44(-0.44%) |
Mar 06, 2015 | 101.91 | 102.22 | 100.64 | 101.25 | 1,571,727 | -1.31(-1.28%) |
Mar 05, 2015 | 103.46 | 103.53 | 102.33 | 102.56 | 1,004,894 | -0.52(-0.50%) |
Mar 04, 2015 | 102.49 | 104.07 | 102.21 | 103.08 | 1,326,312 | +0.03(+0.03%) |
Mar 03, 2015 | 102.95 | 103.35 | 101.94 | 103.04 | 1,363,936 | +0.42(+0.41%) |
Mar 02, 2015 | 102.35 | 103.73 | 102.13 | 102.63 | 998,198 | +0.28(+0.27%) |
Feb 27, 2015 | 103.56 | 103.56 | 102.21 | 102.35 | 1,702,342 | -1.23(-1.19%) |
Feb 26, 2015 | 102.54 | 103.63 | 101.85 | 103.58 | 1,971,684 | +1.76(+1.72%) |
Feb 25, 2015 | 101.79 | 101.88 | 100.59 | 101.83 | 1,475,088 | +0.16(+0.16%) |
Feb 24, 2015 | 102.79 | 103.25 | 101.10 | 101.67 | 1,857,601 | -0.57(-0.56%) |
Feb 23, 2015 | 102.87 | 103.63 | 101.71 | 102.25 | 2,919,706 | +1.51(+1.50%) |
Feb 20, 2015 | 100.84 | 102.33 | 98.16 | 100.73 | 3,624,484 | +3.28(+3.36%) |
Feb 19, 2015 | 96.33 | 97.55 | 96.12 | 97.45 | 1,814,003 | +0.12(+0.12%) |
Feb 18, 2015 | 97.38 | 98.04 | 96.90 | 97.34 | 5,835,521 | -0.22(-0.22%) |
Feb 17, 2015 | 96.41 | 97.78 | 96.41 | 97.55 | 940,741 | +0.30(+0.31%) |
Feb 13, 2015 | 97.16 | 97.25 | 97.25 | 97.25 | 1,137,948 | +0.05(+0.05%) |
Feb 12, 2015 | 97.10 | 97.42 | 96.24 | 97.20 | 1,042,761 | +0.09(+0.09%) |
Feb 11, 2015 | 95.62 | 97.24 | 95.62 | 97.11 | 1,164,332 | +1.11(+1.16%) |
Feb 10, 2015 | 94.89 | 96.13 | 94.73 | 96.00 | 974,312 | +1.47(+1.56%) |
Feb 09, 2015 | 95.58 | 95.86 | 94.02 | 94.52 | 1,424,806 | -1.27(-1.33%) |
Feb 06, 2015 | 96.28 | 96.86 | 95.44 | 95.80 | 811,262 | -0.72(-0.74%) |
Feb 05, 2015 | 97.69 | 97.69 | 96.11 | 96.51 | 1,409,200 | -0.87(-0.89%) |
Feb 04, 2015 | 96.98 | 97.69 | 96.33 | 97.38 | 1,972,381 | +0.13(+0.14%) |
Feb 03, 2015 | 96.06 | 97.28 | 95.59 | 97.24 | 1,512,624 | +1.16(+1.20%) |
Feb 02, 2015 | 94.27 | 96.10 | 93.80 | 96.09 | 1,740,773 | +0.60(+0.63%) |
Jan 30, 2015 | 96.00 | 96.35 | 95.38 | 95.49 | 1,565,417 | -1.11(-1.15%) |
Jan 29, 2015 | 96.42 | 96.70 | 95.31 | 96.60 | 1,636,425 | +0.52(+0.55%) |
Jan 28, 2015 | 96.95 | 97.63 | 95.84 | 96.08 | 2,246,862 | -0.67(-0.69%) |
Jan 27, 2015 | 96.55 | 97.03 | 96.14 | 96.75 | 1,506,454 | -0.75(-0.77%) |
Jan 26, 2015 | 97.34 | 97.60 | 96.52 | 97.49 | 1,125,619 | -0.08(-0.09%) |
Jan 23, 2015 | 99.05 | 99.07 | 97.46 | 97.58 | 1,190,432 | -1.31(-1.33%) |
Jan 22, 2015 | 96.83 | 99.17 | 96.26 | 98.89 | 1,236,343 | +2.40(+2.48%) |
Jan 21, 2015 | 97.42 | 97.66 | 96.14 | 96.50 | 1,061,601 | -1.03(-1.06%) |
Jan 20, 2015 | 98.10 | 98.58 | 97.07 | 97.53 | 1,319,268 | +0.16(+0.16%) |
Jan 16, 2015 | 95.67 | 97.45 | 95.09 | 97.37 | 1,365,523 | +1.76(+1.84%) |
Jan 15, 2015 | 95.76 | 96.36 | 95.26 | 95.61 | 1,428,945 | +0.14(+0.15%) |
Jan 14, 2015 | 95.28 | 96.56 | 94.88 | 95.46 | 1,929,054 | -0.92(-0.96%) |
Jan 13, 2015 | 97.23 | 98.23 | 95.55 | 96.39 | 1,790,307 | +0.02(+0.02%) |
Jan 12, 2015 | 97.44 | 97.74 | 96.24 | 96.37 | 2,217,066 | -0.13(-0.14%) |
Jan 09, 2015 | 96.13 | 97.04 | 95.27 | 96.50 | 2,435,945 | +0.36(+0.37%) |
Jan 08, 2015 | 95.32 | 96.85 | 95.14 | 96.15 | 2,426,872 | +2.52(+2.69%) |
Jan 07, 2015 | 92.27 | 93.96 | 92.19 | 93.63 | 1,958,878 | +1.61(+1.75%) |
Jan 06, 2015 | 93.45 | 93.59 | 90.45 | 92.01 | 3,426,827 | -1.49(-1.59%) |
Jan 05, 2015 | 93.51 | 94.80 | 92.92 | 93.50 | 3,643,725 | +0.81(+0.87%) |
Jan 02, 2015 | 91.25 | 93.70 | 91.09 | 92.69 | 2,486,398 | +2.93(+3.26%) |
Dec 31, 2014 | 91.16 | 89.77 | 89.77 | 89.77 | 1,074,242 | -1.40(-1.53%) |
Dec 30, 2014 | 89.97 | 91.38 | 89.89 | 91.16 | 1,220,044 | +0.98(+1.09%) |
Dec 29, 2014 | 89.80 | 90.51 | 89.49 | 90.18 | 841,889 | +0.12(+0.14%) |
Dec 26, 2014 | 89.85 | 90.66 | 89.33 | 90.06 | 988,795 | +0.47(+0.52%) |
Dec 24, 2014 | 89.22 | 89.59 | 89.59 | 89.59 | 943,462 | +0.47(+0.52%) |
Dec 23, 2014 | 89.48 | 89.50 | 88.45 | 89.13 | 1,173,208 | -0.01(-0.01%) |
Dec 22, 2014 | 88.02 | 89.87 | 88.02 | 89.13 | 1,334,466 | +1.11(+1.27%) |
Dec 19, 2014 | 88.70 | 89.39 | 87.62 | 88.02 | 2,650,764 | -0.53(-0.60%) |
Dec 18, 2014 | 86.28 | 88.60 | 86.28 | 88.55 | 2,485,598 | +2.40(+2.78%) |
Dec 17, 2014 | 84.19 | 86.50 | 83.10 | 86.16 | 2,852,625 | +1.38(+1.63%) |
Dec 16, 2014 | 84.35 | 86.78 | 83.77 | 84.77 | 1,742,550 | +0.45(+0.53%) |
Dec 15, 2014 | 85.06 | 85.46 | 83.86 | 84.33 | 1,459,101 | -0.47(-0.55%) |
Dec 12, 2014 | 85.91 | 86.55 | 84.76 | 84.79 | 1,466,329 | -1.73(-2.00%) |
Dec 11, 2014 | 87.00 | 87.48 | 86.31 | 86.52 | 966,042 | +0.17(+0.19%) |
Dec 10, 2014 | 86.82 | 87.35 | 86.01 | 86.35 | 1,454,716 | -0.82(-0.94%) |
Dec 09, 2014 | 86.76 | 87.63 | 86.50 | 87.18 | 1,291,947 | -0.44(-0.50%) |
Dec 08, 2014 | 88.31 | 89.10 | 87.53 | 87.62 | 1,709,029 | -0.68(-0.77%) |
Dec 05, 2014 | 87.43 | 88.92 | 87.19 | 88.30 | 1,697,764 | +1.12(+1.29%) |
Dec 04, 2014 | 87.99 | 88.05 | 86.50 | 87.18 | 2,026,218 | -0.82(-0.93%) |
Dec 03, 2014 | 87.30 | 88.19 | 86.70 | 87.99 | 1,749,049 | +0.77(+0.88%) |
Dec 02, 2014 | 87.02 | 87.35 | 85.76 | 87.23 | 1,890,098 | +0.67(+0.78%) |
Dec 01, 2014 | 87.05 | 87.55 | 86.05 | 86.55 | 1,952,840 | -0.50(-0.57%) |
Nov 28, 2014 | 85.27 | 87.47 | 85.17 | 87.05 | 1,360,926 | +2.07(+2.44%) |
Nov 26, 2014 | 83.55 | 84.98 | 84.98 | 84.98 | 1,941,136 | +1.35(+1.61%) |
Nov 25, 2014 | 84.38 | 84.83 | 83.48 | 83.63 | 2,185,371 | -0.94(-1.11%) |
Nov 24, 2014 | 83.81 | 84.66 | 83.59 | 84.57 | 1,235,859 | +1.00(+1.19%) |
Nov 21, 2014 | 84.73 | 84.86 | 83.48 | 83.58 | 1,736,359 | -0.15(-0.18%) |
Nov 20, 2014 | 83.78 | 84.07 | 82.97 | 83.73 | 1,187,813 | -0.26(-0.31%) |
Nov 19, 2014 | 84.28 | 84.71 | 83.87 | 83.98 | 1,129,453 | -0.19(-0.23%) |
Nov 18, 2014 | 83.55 | 84.31 | 83.19 | 84.18 | 1,444,621 | +0.92(+1.10%) |
Nov 17, 2014 | 82.21 | 83.39 | 81.98 | 83.26 | 1,693,537 | +1.03(+1.25%) |
Nov 14, 2014 | 82.96 | 83.10 | 82.05 | 82.23 | 1,824,098 | -0.60(-0.72%) |
Nov 13, 2014 | 82.94 | 83.62 | 82.20 | 82.83 | 2,224,211 | -0.95(-1.13%) |
Nov 12, 2014 | 82.86 | 83.93 | 82.37 | 83.78 | 2,248,306 | +0.51(+0.61%) |
Nov 11, 2014 | 84.03 | 84.09 | 82.91 | 83.27 | 1,344,094 | -0.74(-0.88%) |
Nov 10, 2014 | 83.97 | 84.28 | 83.41 | 84.01 | 1,429,514 | +0.38(+0.46%) |
Nov 07, 2014 | 85.47 | 85.61 | 83.24 | 83.63 | 2,378,190 | -2.01(-2.34%) |
Nov 06, 2014 | 85.03 | 85.66 | 84.79 | 85.63 | 1,544,658 | +0.60(+0.70%) |
Nov 05, 2014 | 85.31 | 85.63 | 84.15 | 85.03 | 1,946,475 | -0.14(-0.17%) |
Nov 04, 2014 | 84.08 | 85.66 | 83.29 | 85.17 | 4,341,639 | +0.96(+1.14%) |
Nov 03, 2014 | 87.18 | 87.35 | 82.90 | 84.22 | 10,005,127 | -6.71(-7.37%) |
Oct 31, 2014 | 90.94 | 91.07 | 90.05 | 90.92 | 1,083,288 | +1.58(+1.77%) |
Oct 30, 2014 | 88.77 | 89.37 | 88.42 | 89.34 | 1,147,925 | +0.57(+0.65%) |
Oct 29, 2014 | 89.74 | 89.91 | 88.14 | 88.77 | 1,028,422 | -0.67(-0.75%) |
Oct 28, 2014 | 86.55 | 90.24 | 86.18 | 89.44 | 1,724,084 | +3.64(+4.24%) |
Oct 27, 2014 | 86.28 | 86.30 | 85.41 | 85.81 | 682,788 | -0.49(-0.57%) |
Oct 24, 2014 | 85.79 | 86.43 | 85.22 | 86.30 | 594,676 | +0.87(+1.02%) |
Oct 23, 2014 | 84.56 | 86.41 | 84.35 | 85.42 | 734,595 | +1.34(+1.59%) |
Oct 22, 2014 | 84.22 | 85.40 | 83.89 | 84.08 | 1,093,521 | -0.19(-0.23%) |
Oct 21, 2014 | 82.70 | 84.42 | 82.66 | 84.28 | 527,182 | +1.96(+2.39%) |
Oct 20, 2014 | 81.75 | 82.35 | 81.61 | 82.31 | 539,910 | +0.22(+0.27%) |
Oct 17, 2014 | 82.05 | 82.65 | 81.75 | 82.09 | 501,192 | +0.55(+0.67%) |
Oct 16, 2014 | 80.29 | 81.75 | 80.29 | 81.54 | 993,191 | -0.22(-0.26%) |
Oct 15, 2014 | 81.46 | 82.08 | 79.54 | 81.75 | 1,154,678 | +0.38(+0.47%) |
Oct 14, 2014 | 82.36 | 82.98 | 81.28 | 81.37 | 691,826 | -0.81(-0.98%) |
Oct 13, 2014 | 82.18 | 83.73 | 82.13 | 82.18 | 824,626 | -0.22(-0.27%) |
Oct 10, 2014 | 82.12 | 83.30 | 82.03 | 82.40 | 749,999 | +0.51(+0.62%) |
Oct 09, 2014 | 83.92 | 84.09 | 81.86 | 81.90 | 686,239 | -1.93(-2.30%) |
Oct 08, 2014 | 82.46 | 83.93 | 81.94 | 83.83 | 1,096,175 | +1.50(+1.82%) |
Oct 07, 2014 | 84.03 | 84.03 | 82.27 | 82.33 | 1,170,784 | -2.03(-2.41%) |
Oct 06, 2014 | 85.70 | 85.81 | 83.84 | 84.36 | 561,354 | -0.93(-1.09%) |
Oct 03, 2014 | 85.50 | 85.64 | 84.48 | 85.29 | 972,464 | +0.30(+0.35%) |
Oct 02, 2014 | 84.18 | 85.33 | 83.80 | 84.99 | 662,387 | +0.82(+0.97%) |
Oct 01, 2014 | 84.76 | 85.25 | 84.11 | 84.18 | 885,511 | -0.47(-0.56%) |
Sep 30, 2014 | 85.70 | 85.70 | 84.64 | 84.65 | 487,636 | -1.16(-1.35%) |
Sep 29, 2014 | 84.72 | 86.03 | 84.48 | 85.81 | 658,326 | +0.27(+0.32%) |
Sep 26, 2014 | 85.09 | 85.67 | 84.66 | 85.53 | 848,137 | +0.65(+0.76%) |
Sep 25, 2014 | 86.28 | 86.29 | 84.88 | 84.88 | 483,435 | -1.54(-1.78%) |
Sep 24, 2014 | 85.48 | 86.46 | 85.38 | 86.42 | 627,534 | +0.77(+0.89%) |
Sep 23, 2014 | 86.80 | 86.88 | 85.54 | 85.66 | 800,925 | -1.28(-1.47%) |
Sep 22, 2014 | 88.12 | 88.22 | 86.72 | 86.94 | 598,843 | -1.35(-1.53%) |
Sep 19, 2014 | 88.67 | 88.82 | 88.17 | 88.28 | 651,206 | +0.05(+0.06%) |
Sep 18, 2014 | 88.31 | 88.75 | 87.69 | 88.24 | 523,836 | -0.05(-0.06%) |
Sep 17, 2014 | 88.91 | 89.28 | 88.14 | 88.28 | 519,679 | -0.74(-0.83%) |
Sep 16, 2014 | 88.24 | 89.38 | 87.85 | 89.03 | 499,112 | +0.96(+1.09%) |
Sep 15, 2014 | 88.71 | 88.88 | 87.85 | 88.07 | 375,812 | -0.41(-0.46%) |
Sep 12, 2014 | 89.03 | 89.22 | 88.28 | 88.48 | 672,248 | -0.77(-0.86%) |
Sep 11, 2014 | 88.80 | 89.24 | 88.43 | 89.24 | 373,943 | +0.09(+0.10%) |
Sep 10, 2014 | 90.15 | 90.30 | 88.82 | 89.15 | 412,982 | -0.91(-1.01%) |
Sep 09, 2014 | 90.03 | 90.49 | 89.71 | 90.06 | 463,705 | +0.10(+0.11%) |
Sep 08, 2014 | 89.83 | 90.17 | 89.52 | 89.96 | 444,231 | +0.12(+0.14%) |
Sep 05, 2014 | 89.68 | 90.02 | 89.59 | 89.83 | 547,891 | +0.00(+0.00%) |
Sep 04, 2014 | 89.95 | 90.27 | 89.41 | 89.83 | 700,214 | -0.12(-0.13%) |
Sep 03, 2014 | 88.88 | 90.07 | 88.88 | 89.95 | 719,615 | +1.31(+1.47%) |
Sep 02, 2014 | 89.23 | 89.28 | 88.46 | 88.64 | 579,587 | -0.57(-0.63%) |
Aug 29, 2014 | 87.60 | 89.21 | 89.21 | 89.21 | 505,207 | +1.53(+1.75%) |
Aug 28, 2014 | 87.93 | 88.18 | 87.35 | 87.68 | 509,353 | -0.32(-0.36%) |
Aug 27, 2014 | 88.75 | 89.57 | 87.93 | 87.99 | 714,453 | -0.55(-0.62%) |
Aug 26, 2014 | 89.02 | 89.25 | 88.19 | 88.54 | 432,838 | -0.42(-0.47%) |
Aug 25, 2014 | 88.60 | 89.32 | 88.19 | 88.96 | 417,158 | +0.59(+0.67%) |
Aug 22, 2014 | 88.70 | 88.70 | 88.00 | 88.37 | 571,162 | -0.50(-0.56%) |
Aug 21, 2014 | 88.35 | 88.96 | 88.04 | 88.87 | 468,187 | +0.56(+0.63%) |
Aug 20, 2014 | 87.69 | 88.45 | 87.35 | 88.31 | 528,513 | +0.29(+0.33%) |
Aug 19, 2014 | 87.57 | 88.19 | 87.37 | 88.02 | 420,836 | +0.37(+0.43%) |
Aug 18, 2014 | 86.87 | 87.92 | 86.60 | 87.64 | 659,501 | +1.16(+1.35%) |
Aug 15, 2014 | 87.51 | 87.71 | 86.13 | 86.48 | 557,450 | -0.83(-0.95%) |
Aug 14, 2014 | 86.31 | 87.64 | 86.31 | 87.31 | 760,756 | +1.07(+1.24%) |
Aug 13, 2014 | 85.86 | 86.54 | 85.54 | 86.24 | 1,099,459 | +0.69(+0.81%) |
Aug 12, 2014 | 85.59 | 85.91 | 85.58 | 85.55 | 424,869 | -0.02(-0.02%) |
Aug 11, 2014 | 85.87 | 86.25 | 85.43 | 85.56 | 589,360 | -0.24(-0.28%) |
Aug 08, 2014 | 84.83 | 85.91 | 84.75 | 85.81 | 653,150 | +0.94(+1.11%) |
Aug 07, 2014 | 85.74 | 86.23 | 84.72 | 84.87 | 533,011 | -0.78(-0.91%) |
Aug 06, 2014 | 85.31 | 86.01 | 85.03 | 85.65 | 568,851 | +0.02(+0.02%) |
Aug 05, 2014 | 86.57 | 86.76 | 85.41 | 85.63 | 559,359 | -0.98(-1.13%) |
Aug 04, 2014 | 85.86 | 86.69 | 85.41 | 86.61 | 522,908 | +0.74(+0.86%) |