Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 106.01 | 106.66 | 105.56 | 106.53 | 1,565,207 | +0.91(+0.86%) |
Jul 30, 2015 | 104.50 | 106.17 | 103.46 | 105.63 | 849,148 | +0.33(+0.31%) |
Jul 29, 2015 | 104.77 | 105.62 | 104.49 | 105.30 | 779,838 | +0.79(+0.76%) |
Jul 28, 2015 | 104.74 | 104.74 | 103.45 | 104.51 | 847,654 | +0.35(+0.34%) |
Jul 27, 2015 | 102.97 | 104.21 | 102.44 | 104.15 | 1,124,320 | +0.81(+0.78%) |
Jul 24, 2015 | 104.23 | 104.85 | 103.25 | 103.34 | 752,563 | -1.00(-0.96%) |
Jul 23, 2015 | 105.95 | 106.14 | 104.16 | 104.35 | 723,629 | -1.61(-1.52%) |
Jul 22, 2015 | 103.75 | 105.99 | 103.40 | 105.95 | 1,185,062 | +2.11(+2.03%) |
Jul 21, 2015 | 104.50 | 104.81 | 103.37 | 103.84 | 537,770 | -0.83(-0.79%) |
Jul 20, 2015 | 104.56 | 104.96 | 104.30 | 104.67 | 542,275 | +0.12(+0.12%) |
Jul 17, 2015 | 104.03 | 104.73 | 103.98 | 104.54 | 818,254 | +0.21(+0.20%) |
Jul 16, 2015 | 104.10 | 104.55 | 103.63 | 104.33 | 859,229 | +0.98(+0.95%) |
Jul 15, 2015 | 104.44 | 104.59 | 103.27 | 103.35 | 946,736 | -1.07(-1.03%) |
Jul 14, 2015 | 103.76 | 104.56 | 103.49 | 104.43 | 1,081,979 | +0.54(+0.52%) |
Jul 13, 2015 | 103.40 | 103.94 | 103.15 | 103.89 | 779,898 | +0.89(+0.86%) |
Jul 10, 2015 | 103.74 | 104.12 | 102.56 | 103.00 | 710,355 | +0.44(+0.43%) |
Jul 09, 2015 | 104.20 | 104.53 | 102.47 | 102.56 | 916,334 | -0.30(-0.29%) |
Jul 08, 2015 | 103.72 | 104.01 | 102.65 | 102.86 | 1,030,719 | -1.44(-1.38%) |
Jul 07, 2015 | 103.23 | 104.50 | 101.78 | 104.30 | 1,329,394 | +1.14(+1.10%) |
Jul 06, 2015 | 103.09 | 103.52 | 102.61 | 103.16 | 1,672,281 | -0.77(-0.74%) |
Jul 02, 2015 | 103.75 | 103.93 | 103.93 | 103.93 | 1,842,347 | +0.97(+0.94%) |
Jul 01, 2015 | 106.84 | 106.99 | 102.96 | 102.96 | 2,905,707 | -0.02(-0.02%) |
Jun 30, 2015 | 103.58 | 103.91 | 102.86 | 102.98 | 1,487,251 | +0.37(+0.36%) |
Jun 29, 2015 | 103.52 | 104.04 | 102.55 | 102.61 | 984,110 | -1.60(-1.53%) |
Jun 26, 2015 | 104.80 | 104.98 | 103.77 | 104.21 | 1,619,541 | -0.24(-0.23%) |
Jun 25, 2015 | 104.90 | 105.41 | 104.38 | 104.45 | 1,294,891 | -0.06(-0.06%) |
Jun 24, 2015 | 105.99 | 106.26 | 104.41 | 104.51 | 1,222,010 | -1.49(-1.41%) |
Jun 23, 2015 | 106.67 | 106.71 | 105.91 | 106.00 | 1,086,884 | -0.12(-0.12%) |
Jun 22, 2015 | 106.89 | 106.89 | 105.88 | 106.12 | 1,172,054 | +0.05(+0.05%) |
Jun 19, 2015 | 106.48 | 106.61 | 105.72 | 106.07 | 1,420,458 | -0.68(-0.64%) |
Jun 18, 2015 | 106.80 | 107.17 | 105.96 | 106.75 | 1,405,117 | +1.06(+1.00%) |
Jun 17, 2015 | 104.94 | 106.03 | 104.89 | 105.70 | 1,366,140 | +1.18(+1.13%) |
Jun 16, 2015 | 103.88 | 105.21 | 103.33 | 104.52 | 1,276,612 | +0.64(+0.62%) |
Jun 15, 2015 | 106.42 | 106.42 | 103.47 | 103.88 | 2,628,955 | -3.10(-2.90%) |
Jun 12, 2015 | 106.75 | 106.75 | 106.37 | 106.98 | 613,500 | -0.45(-0.42%) |
Jun 11, 2015 | 108.36 | 108.41 | 107.24 | 107.43 | 767,188 | -0.64(-0.59%) |
Jun 10, 2015 | 106.94 | 108.25 | 106.71 | 108.07 | 890,865 | +1.28(+1.20%) |
Jun 09, 2015 | 106.57 | 106.95 | 105.55 | 106.79 | 779,074 | +0.37(+0.35%) |
Jun 08, 2015 | 106.16 | 107.49 | 105.65 | 106.42 | 1,062,806 | +0.91(+0.86%) |
Jun 05, 2015 | 105.75 | 105.98 | 104.75 | 105.51 | 793,929 | -0.60(-0.57%) |
Jun 04, 2015 | 107.55 | 107.73 | 105.92 | 106.11 | 800,308 | -1.63(-1.52%) |
Jun 03, 2015 | 107.20 | 107.77 | 106.27 | 107.75 | 933,181 | +1.22(+1.14%) |
Jun 02, 2015 | 105.79 | 106.89 | 105.03 | 106.53 | 741,865 | +0.16(+0.15%) |
Jun 01, 2015 | 105.44 | 107.16 | 105.44 | 106.37 | 942,765 | +1.73(+1.65%) |
May 29, 2015 | 105.65 | 105.80 | 104.15 | 104.64 | 874,628 | -1.01(-0.96%) |
May 28, 2015 | 104.95 | 105.90 | 104.66 | 105.65 | 565,947 | +0.70(+0.67%) |
May 27, 2015 | 104.54 | 105.15 | 104.10 | 104.95 | 561,735 | +0.67(+0.64%) |
May 26, 2015 | 104.86 | 105.25 | 104.14 | 104.29 | 923,405 | -0.70(-0.67%) |
May 22, 2015 | 105.58 | 104.99 | 104.99 | 104.99 | 621,213 | -0.65(-0.61%) |
May 21, 2015 | 105.86 | 106.50 | 105.12 | 105.64 | 671,446 | -0.45(-0.43%) |
May 20, 2015 | 106.12 | 106.94 | 105.76 | 106.09 | 729,018 | +0.01(+0.01%) |
May 19, 2015 | 105.73 | 106.82 | 105.53 | 106.08 | 1,064,040 | +0.44(+0.42%) |
May 18, 2015 | 105.30 | 106.00 | 105.03 | 105.64 | 810,113 | +0.50(+0.47%) |
May 15, 2015 | 104.49 | 105.19 | 103.98 | 105.14 | 903,070 | +0.83(+0.80%) |
May 14, 2015 | 103.41 | 104.37 | 103.13 | 104.30 | 1,169,233 | +1.69(+1.64%) |
May 13, 2015 | 102.61 | 103.43 | 102.18 | 102.62 | 868,769 | -0.06(-0.06%) |
May 12, 2015 | 103.49 | 103.58 | 102.06 | 102.68 | 1,160,151 | -1.37(-1.31%) |
May 11, 2015 | 102.89 | 105.25 | 102.89 | 104.05 | 1,398,939 | +0.80(+0.77%) |
May 08, 2015 | 102.83 | 103.73 | 102.83 | 103.25 | 961,318 | +0.90(+0.88%) |
May 07, 2015 | 101.99 | 102.96 | 101.77 | 102.35 | 1,449,609 | +0.20(+0.20%) |
May 06, 2015 | 103.42 | 103.45 | 101.87 | 102.15 | 916,190 | -0.58(-0.56%) |
May 05, 2015 | 103.38 | 103.54 | 102.45 | 102.72 | 1,484,793 | -1.13(-1.09%) |
May 04, 2015 | 103.64 | 104.67 | 103.38 | 103.86 | 1,118,769 | +0.11(+0.11%) |
May 01, 2015 | 103.11 | 103.87 | 102.56 | 103.74 | 1,290,493 | +1.11(+1.08%) |
Apr 30, 2015 | 102.80 | 103.51 | 102.46 | 102.64 | 1,485,320 | -0.28(-0.28%) |
Apr 29, 2015 | 103.09 | 103.37 | 102.58 | 102.92 | 961,076 | -0.76(-0.73%) |
Apr 28, 2015 | 102.69 | 104.39 | 102.69 | 103.68 | 917,383 | +0.67(+0.65%) |
Apr 27, 2015 | 102.65 | 103.17 | 102.31 | 103.01 | 927,121 | +0.64(+0.62%) |
Apr 24, 2015 | 102.62 | 102.87 | 102.03 | 102.37 | 773,951 | -0.32(-0.31%) |
Apr 23, 2015 | 102.21 | 103.46 | 102.03 | 102.69 | 953,881 | +0.01(+0.01%) |
Apr 22, 2015 | 103.57 | 103.88 | 102.60 | 102.68 | 1,093,130 | -1.15(-1.11%) |
Apr 21, 2015 | 102.57 | 104.57 | 102.26 | 103.83 | 1,148,345 | +0.73(+0.71%) |
Apr 20, 2015 | 103.26 | 103.65 | 102.80 | 103.10 | 608,283 | +0.42(+0.41%) |
Apr 17, 2015 | 103.17 | 103.52 | 102.18 | 102.67 | 766,985 | -1.22(-1.18%) |
Apr 16, 2015 | 104.05 | 104.67 | 103.64 | 103.89 | 722,488 | -0.14(-0.14%) |
Apr 15, 2015 | 104.63 | 105.05 | 103.80 | 104.03 | 808,657 | -0.44(-0.42%) |
Apr 14, 2015 | 105.33 | 105.72 | 104.19 | 104.48 | 1,211,291 | -1.68(-1.58%) |
Apr 13, 2015 | 107.82 | 107.93 | 106.06 | 106.16 | 1,081,604 | -1.58(-1.46%) |
Apr 10, 2015 | 107.01 | 107.81 | 105.72 | 107.73 | 1,654,969 | +1.45(+1.37%) |
Apr 09, 2015 | 105.51 | 107.89 | 104.90 | 106.28 | 2,207,701 | +0.79(+0.75%) |
Apr 08, 2015 | 105.04 | 106.10 | 104.88 | 105.50 | 1,672,082 | +0.80(+0.76%) |
Apr 07, 2015 | 105.68 | 106.00 | 104.58 | 104.70 | 1,025,894 | -0.98(-0.93%) |
Apr 06, 2015 | 103.99 | 106.44 | 103.96 | 105.68 | 1,620,737 | +1.44(+1.38%) |
Apr 02, 2015 | 103.18 | 104.24 | 104.24 | 104.24 | 1,092,464 | +1.36(+1.32%) |
Apr 01, 2015 | 102.81 | 103.02 | 101.58 | 102.88 | 1,507,420 | +0.01(+0.01%) |
Mar 31, 2015 | 103.04 | 103.55 | 102.22 | 102.88 | 1,312,106 | -0.64(-0.62%) |
Mar 30, 2015 | 101.94 | 103.95 | 101.44 | 103.51 | 1,121,049 | +2.17(+2.14%) |
Mar 27, 2015 | 101.57 | 101.98 | 101.14 | 101.34 | 1,140,806 | -0.29(-0.29%) |
Mar 26, 2015 | 101.64 | 102.46 | 100.99 | 101.64 | 713,571 | -0.52(-0.51%) |
Mar 25, 2015 | 104.80 | 104.87 | 101.88 | 102.16 | 1,133,467 | -2.19(-2.10%) |
Mar 24, 2015 | 103.62 | 104.84 | 103.22 | 104.34 | 1,031,240 | +0.77(+0.74%) |
Mar 23, 2015 | 104.50 | 104.63 | 103.55 | 103.57 | 780,701 | -1.11(-1.06%) |
Mar 20, 2015 | 102.90 | 104.81 | 102.70 | 104.68 | 1,730,362 | +1.96(+1.90%) |
Mar 19, 2015 | 103.57 | 103.58 | 102.28 | 102.72 | 703,413 | -1.06(-1.02%) |
Mar 18, 2015 | 102.17 | 104.35 | 101.45 | 103.79 | 1,571,510 | +1.55(+1.52%) |
Mar 17, 2015 | 103.25 | 103.75 | 101.61 | 102.24 | 874,097 | -1.67(-1.61%) |
Mar 16, 2015 | 103.12 | 104.90 | 102.89 | 103.91 | 1,435,968 | +0.83(+0.81%) |
Mar 13, 2015 | 104.25 | 104.45 | 102.56 | 103.08 | 1,036,144 | -1.37(-1.31%) |
Mar 12, 2015 | 102.68 | 104.59 | 102.44 | 104.45 | 1,452,354 | +2.11(+2.06%) |
Mar 11, 2015 | 101.44 | 102.86 | 101.07 | 102.34 | 1,179,864 | +0.93(+0.92%) |
Mar 10, 2015 | 100.98 | 101.94 | 100.52 | 101.41 | 1,295,033 | -0.59(-0.58%) |
Mar 09, 2015 | 99.01 | 102.12 | 98.74 | 102.01 | 1,815,828 | +3.82(+3.90%) |
Mar 06, 2015 | 99.63 | 99.80 | 97.78 | 98.18 | 1,303,720 | -2.58(-2.56%) |
Mar 05, 2015 | 101.42 | 101.86 | 100.39 | 100.76 | 645,970 | -0.54(-0.53%) |
Mar 04, 2015 | 101.86 | 101.94 | 101.25 | 101.30 | 579,009 | -0.64(-0.62%) |
Mar 03, 2015 | 102.56 | 102.65 | 101.67 | 101.94 | 836,054 | -0.73(-0.72%) |
Mar 02, 2015 | 101.30 | 102.68 | 100.99 | 102.67 | 755,066 | +1.12(+1.10%) |
Feb 27, 2015 | 102.73 | 102.94 | 101.28 | 101.56 | 812,154 | -0.94(-0.92%) |
Feb 26, 2015 | 101.04 | 102.64 | 100.96 | 102.49 | 694,646 | +1.45(+1.44%) |
Feb 25, 2015 | 102.64 | 102.73 | 100.56 | 101.04 | 1,304,129 | -1.39(-1.36%) |
Feb 24, 2015 | 101.94 | 102.89 | 101.82 | 102.43 | 1,299,658 | +0.67(+0.66%) |
Feb 23, 2015 | 102.03 | 102.48 | 101.64 | 101.76 | 972,611 | -0.71(-0.69%) |
Feb 20, 2015 | 101.54 | 102.67 | 100.75 | 102.47 | 1,141,622 | +0.86(+0.84%) |
Feb 19, 2015 | 101.50 | 101.81 | 101.13 | 101.61 | 659,319 | +0.09(+0.09%) |
Feb 18, 2015 | 100.67 | 101.64 | 100.29 | 101.52 | 723,534 | +0.49(+0.48%) |
Feb 17, 2015 | 100.05 | 101.23 | 99.60 | 101.03 | 826,374 | +0.97(+0.97%) |
Feb 13, 2015 | 100.30 | 100.06 | 100.06 | 100.06 | 771,536 | -0.42(-0.42%) |
Feb 12, 2015 | 100.54 | 101.32 | 99.94 | 100.48 | 1,092,853 | -0.02(-0.02%) |
Feb 11, 2015 | 100.43 | 101.09 | 99.21 | 100.50 | 933,461 | +0.11(+0.11%) |
Feb 10, 2015 | 99.48 | 100.69 | 99.38 | 100.39 | 982,935 | +1.36(+1.38%) |
Feb 09, 2015 | 99.25 | 99.68 | 98.70 | 99.02 | 1,069,513 | -0.93(-0.93%) |
Feb 06, 2015 | 99.44 | 100.55 | 98.70 | 99.95 | 1,270,693 | +0.22(+0.22%) |
Feb 05, 2015 | 99.59 | 100.00 | 99.15 | 99.73 | 915,906 | +0.53(+0.54%) |
Feb 04, 2015 | 98.37 | 100.13 | 98.04 | 99.20 | 1,531,314 | +0.66(+0.66%) |
Feb 03, 2015 | 98.86 | 98.97 | 97.59 | 98.55 | 1,174,063 | +0.02(+0.02%) |
Feb 02, 2015 | 97.78 | 98.58 | 96.91 | 98.53 | 954,211 | +0.75(+0.77%) |
Jan 30, 2015 | 98.21 | 98.26 | 97.38 | 97.78 | 1,195,416 | -1.18(-1.19%) |
Jan 29, 2015 | 98.08 | 99.03 | 97.51 | 98.95 | 1,321,740 | +1.32(+1.35%) |
Jan 28, 2015 | 98.66 | 99.49 | 97.55 | 97.63 | 873,092 | -0.89(-0.90%) |
Jan 27, 2015 | 97.97 | 98.94 | 97.54 | 98.52 | 798,683 | -0.38(-0.38%) |
Jan 26, 2015 | 97.73 | 99.02 | 97.29 | 98.90 | 1,041,173 | +0.98(+1.00%) |
Jan 23, 2015 | 98.26 | 98.45 | 97.50 | 97.92 | 972,617 | -0.70(-0.71%) |
Jan 22, 2015 | 98.43 | 98.70 | 97.02 | 98.62 | 2,771,749 | +0.77(+0.79%) |
Jan 21, 2015 | 98.07 | 98.48 | 97.30 | 97.85 | 2,509,415 | -0.42(-0.42%) |
Jan 20, 2015 | 99.15 | 99.15 | 97.84 | 98.26 | 1,457,108 | -0.53(-0.54%) |
Jan 16, 2015 | 95.76 | 98.91 | 95.75 | 98.79 | 2,318,206 | +3.03(+3.16%) |
Jan 15, 2015 | 96.81 | 96.83 | 95.34 | 95.77 | 1,193,320 | -0.22(-0.23%) |
Jan 14, 2015 | 93.66 | 96.04 | 93.14 | 95.99 | 2,266,832 | +1.89(+2.00%) |
Jan 13, 2015 | 95.27 | 96.11 | 93.22 | 94.10 | 1,833,721 | -0.59(-0.63%) |
Jan 12, 2015 | 95.07 | 96.07 | 94.31 | 94.69 | 1,412,270 | -0.33(-0.34%) |
Jan 09, 2015 | 94.66 | 95.38 | 94.23 | 95.02 | 1,761,908 | -0.27(-0.28%) |
Jan 08, 2015 | 95.91 | 96.70 | 94.36 | 95.29 | 4,083,715 | +4.06(+4.45%) |
Jan 07, 2015 | 89.46 | 91.87 | 89.29 | 91.22 | 2,435,739 | +2.29(+2.58%) |
Jan 06, 2015 | 90.48 | 93.26 | 87.83 | 88.93 | 3,707,973 | +0.57(+0.64%) |
Jan 05, 2015 | 86.21 | 88.75 | 85.51 | 88.37 | 2,736,348 | +2.05(+2.38%) |
Jan 02, 2015 | 86.90 | 87.52 | 85.45 | 86.31 | 2,253,184 | -0.59(-0.68%) |
Dec 31, 2014 | 87.81 | 86.90 | 86.90 | 86.90 | 1,176,621 | -0.59(-0.68%) |
Dec 30, 2014 | 87.71 | 88.02 | 87.09 | 87.50 | 1,026,858 | -0.34(-0.38%) |
Dec 29, 2014 | 88.19 | 88.37 | 87.44 | 87.83 | 992,799 | -0.64(-0.72%) |
Dec 26, 2014 | 88.58 | 89.09 | 87.91 | 88.47 | 748,640 | -0.13(-0.15%) |
Dec 24, 2014 | 87.97 | 88.60 | 88.60 | 88.60 | 842,929 | +0.84(+0.96%) |
Dec 23, 2014 | 86.31 | 87.87 | 85.71 | 87.76 | 2,004,771 | +1.98(+2.31%) |
Dec 22, 2014 | 84.47 | 85.78 | 84.47 | 85.78 | 1,139,239 | +1.86(+2.22%) |
Dec 19, 2014 | 84.65 | 84.82 | 83.74 | 83.92 | 1,845,191 | -0.54(-0.64%) |
Dec 18, 2014 | 83.46 | 84.46 | 83.12 | 84.46 | 1,372,206 | +1.99(+2.42%) |
Dec 17, 2014 | 79.48 | 82.81 | 79.09 | 82.47 | 1,774,832 | +3.06(+3.86%) |
Dec 16, 2014 | 79.34 | 81.22 | 79.21 | 79.41 | 1,139,986 | -0.60(-0.75%) |
Dec 15, 2014 | 80.87 | 81.89 | 79.32 | 80.01 | 1,277,118 | -0.35(-0.44%) |
Dec 12, 2014 | 81.14 | 82.02 | 80.34 | 80.36 | 1,000,574 | -1.49(-1.82%) |
Dec 11, 2014 | 81.95 | 82.88 | 81.60 | 81.85 | 772,406 | +0.00(+0.00%) |
Dec 10, 2014 | 82.78 | 83.01 | 81.72 | 81.85 | 1,098,465 | -0.88(-1.06%) |
Dec 09, 2014 | 82.87 | 83.33 | 81.89 | 82.73 | 1,127,337 | -1.10(-1.31%) |
Dec 08, 2014 | 84.05 | 84.30 | 83.43 | 83.82 | 825,671 | -0.35(-0.42%) |
Dec 05, 2014 | 83.43 | 83.60 | 83.11 | 84.18 | 799,791 | +0.81(+0.97%) |
Dec 04, 2014 | 83.22 | 83.68 | 82.94 | 83.37 | 740,752 | +0.40(+0.48%) |
Dec 03, 2014 | 83.44 | 83.85 | 82.29 | 82.97 | 1,098,925 | -0.70(-0.84%) |
Dec 02, 2014 | 84.04 | 84.23 | 83.43 | 83.67 | 956,837 | -0.19(-0.22%) |
Dec 01, 2014 | 84.82 | 85.16 | 83.83 | 83.86 | 1,043,310 | -1.48(-1.73%) |
Nov 28, 2014 | 84.28 | 85.51 | 84.24 | 85.34 | 515,177 | +1.45(+1.73%) |
Nov 26, 2014 | 83.44 | 83.89 | 83.89 | 83.89 | 769,051 | +0.56(+0.67%) |
Nov 25, 2014 | 83.33 | 83.81 | 82.50 | 83.33 | 1,298,038 | -0.09(-0.11%) |
Nov 24, 2014 | 83.37 | 83.96 | 83.20 | 83.42 | 1,009,347 | +0.42(+0.50%) |
Nov 21, 2014 | 83.98 | 84.29 | 82.93 | 83.00 | 1,414,843 | -0.11(-0.13%) |
Nov 20, 2014 | 83.11 | 83.58 | 82.70 | 83.11 | 793,484 | -0.37(-0.45%) |
Nov 19, 2014 | 83.12 | 83.51 | 82.75 | 83.48 | 829,269 | +0.46(+0.55%) |
Nov 18, 2014 | 83.44 | 83.44 | 82.66 | 83.02 | 1,021,366 | -0.42(-0.51%) |
Nov 17, 2014 | 81.89 | 83.46 | 81.89 | 83.44 | 704,167 | +1.22(+1.49%) |
Nov 14, 2014 | 82.44 | 82.58 | 81.79 | 82.22 | 929,398 | -0.43(-0.52%) |
Nov 13, 2014 | 83.39 | 83.82 | 82.21 | 82.66 | 1,073,547 | -0.58(-0.69%) |
Nov 12, 2014 | 82.65 | 84.18 | 82.26 | 83.23 | 1,644,901 | +0.16(+0.19%) |
Nov 11, 2014 | 83.10 | 83.76 | 82.68 | 83.07 | 783,370 | -0.03(-0.03%) |
Nov 10, 2014 | 82.76 | 83.12 | 82.26 | 83.10 | 818,819 | +0.27(+0.33%) |
Nov 07, 2014 | 82.80 | 82.94 | 82.37 | 82.82 | 981,093 | +0.03(+0.03%) |
Nov 06, 2014 | 81.84 | 82.83 | 81.75 | 82.80 | 879,198 | +0.82(+1.00%) |
Nov 05, 2014 | 82.17 | 82.70 | 81.50 | 81.97 | 822,274 | +0.22(+0.27%) |
Nov 04, 2014 | 81.42 | 82.09 | 81.30 | 81.75 | 1,111,799 | +0.36(+0.45%) |
Nov 03, 2014 | 81.11 | 81.97 | 81.11 | 81.39 | 1,177,690 | +0.35(+0.44%) |
Oct 31, 2014 | 80.14 | 81.09 | 79.76 | 81.04 | 1,384,846 | +1.89(+2.38%) |
Oct 30, 2014 | 78.84 | 79.34 | 78.57 | 79.15 | 673,407 | +0.21(+0.27%) |
Oct 29, 2014 | 79.73 | 80.35 | 78.38 | 78.94 | 1,400,365 | -0.60(-0.76%) |
Oct 28, 2014 | 78.29 | 79.77 | 78.29 | 79.54 | 1,493,312 | +1.38(+1.77%) |
Oct 27, 2014 | 78.12 | 79.14 | 78.15 | 78.16 | 1,280,409 | +0.01(+0.01%) |
Oct 24, 2014 | 77.32 | 78.24 | 77.11 | 78.15 | 1,058,035 | +0.96(+1.24%) |
Oct 23, 2014 | 77.37 | 77.86 | 76.97 | 77.19 | 1,192,824 | +0.26(+0.33%) |
Oct 22, 2014 | 76.80 | 77.36 | 76.61 | 76.94 | 1,129,790 | +0.22(+0.29%) |
Oct 21, 2014 | 75.39 | 76.72 | 75.16 | 76.72 | 1,473,456 | +1.41(+1.87%) |
Oct 20, 2014 | 74.91 | 75.39 | 74.43 | 75.31 | 1,298,053 | +0.90(+1.21%) |
Oct 17, 2014 | 73.43 | 74.74 | 73.17 | 74.41 | 1,667,071 | +1.74(+2.40%) |
Oct 16, 2014 | 72.17 | 72.97 | 71.55 | 72.66 | 2,228,255 | -0.86(-1.17%) |
Oct 15, 2014 | 73.50 | 74.50 | 71.53 | 73.52 | 2,630,059 | -1.16(-1.55%) |
Oct 14, 2014 | 74.72 | 75.11 | 74.13 | 74.68 | 1,171,763 | +0.11(+0.14%) |
Oct 13, 2014 | 75.81 | 75.94 | 74.53 | 74.57 | 1,360,624 | -1.41(-1.85%) |
Oct 10, 2014 | 76.56 | 76.87 | 75.57 | 75.98 | 2,435,111 | -0.49(-0.64%) |
Oct 09, 2014 | 77.26 | 77.66 | 76.39 | 76.47 | 3,101,160 | -1.17(-1.51%) |
Oct 08, 2014 | 75.50 | 77.74 | 75.36 | 77.64 | 2,458,954 | +2.37(+3.15%) |
Oct 07, 2014 | 76.37 | 76.65 | 75.26 | 75.26 | 1,357,558 | -1.20(-1.57%) |
Oct 06, 2014 | 77.24 | 77.35 | 75.93 | 76.47 | 2,057,873 | -0.47(-0.61%) |
Oct 03, 2014 | 75.10 | 77.04 | 75.06 | 76.94 | 2,425,699 | +2.22(+2.97%) |
Oct 02, 2014 | 74.19 | 76.07 | 72.89 | 74.71 | 6,329,428 | -0.76(-1.01%) |
Oct 01, 2014 | 76.72 | 76.86 | 74.56 | 75.48 | 3,045,142 | -1.68(-2.18%) |
Sep 30, 2014 | 76.54 | 77.34 | 75.61 | 77.16 | 1,392,108 | +0.72(+0.94%) |
Sep 29, 2014 | 75.96 | 76.62 | 75.69 | 76.44 | 1,180,046 | -0.13(-0.17%) |
Sep 26, 2014 | 76.79 | 77.05 | 76.05 | 76.57 | 1,535,097 | -0.23(-0.30%) |
Sep 25, 2014 | 77.64 | 77.97 | 76.80 | 76.80 | 963,762 | -1.06(-1.36%) |
Sep 24, 2014 | 76.31 | 78.17 | 76.22 | 77.87 | 1,450,418 | +1.37(+1.79%) |
Sep 23, 2014 | 77.02 | 77.36 | 76.23 | 76.49 | 893,289 | -0.88(-1.13%) |
Sep 22, 2014 | 77.49 | 78.28 | 77.18 | 77.37 | 757,253 | -0.51(-0.66%) |
Sep 19, 2014 | 78.00 | 78.18 | 77.40 | 77.88 | 1,171,634 | +0.18(+0.23%) |
Sep 18, 2014 | 77.50 | 77.80 | 77.15 | 77.71 | 518,030 | +0.56(+0.72%) |
Sep 17, 2014 | 76.92 | 77.57 | 76.79 | 77.15 | 813,238 | +0.01(+0.01%) |
Sep 16, 2014 | 76.74 | 77.45 | 76.38 | 77.14 | 1,533,308 | +0.17(+0.22%) |
Sep 15, 2014 | 76.45 | 77.15 | 76.13 | 76.97 | 1,289,191 | +0.93(+1.22%) |
Sep 12, 2014 | 76.42 | 76.42 | 75.92 | 76.04 | 505,273 | -0.45(-0.59%) |
Sep 11, 2014 | 76.17 | 76.56 | 75.69 | 76.49 | 845,779 | +0.19(+0.26%) |
Sep 10, 2014 | 75.48 | 76.40 | 75.12 | 76.30 | 669,515 | +0.91(+1.21%) |
Sep 09, 2014 | 76.37 | 76.49 | 75.20 | 75.39 | 1,240,810 | -1.11(-1.45%) |
Sep 08, 2014 | 76.55 | 76.89 | 75.96 | 76.49 | 986,162 | -0.42(-0.54%) |
Sep 05, 2014 | 76.64 | 76.93 | 76.15 | 76.91 | 990,251 | -0.17(-0.22%) |
Sep 04, 2014 | 76.78 | 77.44 | 76.57 | 77.08 | 1,169,592 | +0.19(+0.25%) |
Sep 03, 2014 | 77.94 | 78.19 | 76.87 | 76.88 | 1,253,542 | -0.84(-1.08%) |
Sep 02, 2014 | 77.27 | 78.34 | 77.23 | 77.72 | 1,211,844 | +0.63(+0.82%) |
Aug 29, 2014 | 77.05 | 77.10 | 77.10 | 77.10 | 600,397 | +0.01(+0.01%) |
Aug 28, 2014 | 77.19 | 77.28 | 76.72 | 77.09 | 498,744 | -0.19(-0.24%) |
Aug 27, 2014 | 77.43 | 77.66 | 77.12 | 77.27 | 475,098 | +0.05(+0.07%) |
Aug 26, 2014 | 77.43 | 77.68 | 77.02 | 77.22 | 569,935 | -0.01(-0.01%) |
Aug 25, 2014 | 77.24 | 77.27 | 76.00 | 77.23 | 1,196,964 | +0.01(+0.01%) |
Aug 22, 2014 | 77.24 | 77.48 | 76.82 | 77.22 | 559,864 | -0.20(-0.26%) |
Aug 21, 2014 | 77.80 | 77.80 | 77.33 | 77.42 | 567,351 | -0.15(-0.19%) |
Aug 20, 2014 | 77.60 | 77.90 | 77.31 | 77.57 | 601,615 | -0.28(-0.36%) |
Aug 19, 2014 | 77.24 | 78.05 | 77.09 | 77.86 | 839,804 | +0.84(+1.09%) |
Aug 18, 2014 | 77.62 | 77.72 | 76.84 | 77.02 | 883,536 | -0.42(-0.54%) |
Aug 15, 2014 | 76.33 | 77.65 | 75.97 | 77.43 | 1,258,561 | +1.68(+2.22%) |
Aug 14, 2014 | 75.76 | 76.06 | 75.32 | 75.75 | 572,685 | -0.27(-0.36%) |
Aug 13, 2014 | 76.10 | 76.32 | 75.56 | 76.03 | 895,893 | +0.13(+0.17%) |
Aug 12, 2014 | 75.23 | 76.03 | 75.11 | 75.89 | 1,016,537 | +0.60(+0.80%) |
Aug 11, 2014 | 74.85 | 75.48 | 74.41 | 75.29 | 941,258 | +0.58(+0.78%) |
Aug 08, 2014 | 73.63 | 74.48 | 73.41 | 74.71 | 653,518 | +0.96(+1.30%) |
Aug 07, 2014 | 74.45 | 74.65 | 73.54 | 73.75 | 665,817 | -0.55(-0.74%) |
Aug 06, 2014 | 73.36 | 74.65 | 73.17 | 74.30 | 1,198,468 | +0.66(+0.89%) |
Aug 05, 2014 | 74.01 | 74.43 | 73.48 | 73.64 | 837,990 | -0.61(-0.82%) |
Aug 04, 2014 | 73.92 | 74.37 | 73.14 | 74.25 | 1,201,681 | +0.26(+0.35%) |