Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 86.50 | 86.65 | 85.82 | 85.91 | 105,728 | -0.26(-0.30%) |
Jul 30, 2015 | 85.89 | 86.17 | 85.80 | 86.17 | 48,594 | +0.33(+0.38%) |
Jul 29, 2015 | 85.30 | 86.02 | 84.90 | 85.85 | 48,449 | +0.91(+1.07%) |
Jul 28, 2015 | 83.34 | 85.12 | 83.02 | 84.94 | 166,384 | +1.76(+2.12%) |
Jul 27, 2015 | 83.59 | 84.08 | 82.98 | 83.18 | 127,795 | -0.90(-1.07%) |
Jul 24, 2015 | 85.98 | 85.98 | 83.64 | 84.08 | 64,316 | -1.77(-2.06%) |
Jul 23, 2015 | 87.32 | 87.32 | 85.79 | 85.85 | 56,055 | -1.19(-1.36%) |
Jul 22, 2015 | 87.10 | 87.47 | 86.83 | 87.03 | 53,657 | -0.31(-0.36%) |
Jul 21, 2015 | 87.90 | 88.49 | 87.18 | 87.34 | 72,765 | -0.52(-0.59%) |
Jul 20, 2015 | 89.41 | 89.41 | 87.77 | 87.87 | 133,986 | -0.81(-0.91%) |
Jul 17, 2015 | 89.36 | 89.36 | 88.30 | 88.67 | 51,751 | -0.77(-0.87%) |
Jul 16, 2015 | 89.84 | 89.84 | 89.28 | 89.45 | 68,468 | -0.22(-0.24%) |
Jul 15, 2015 | 90.43 | 90.43 | 89.53 | 89.67 | 58,927 | -0.89(-0.99%) |
Jul 14, 2015 | 90.05 | 90.72 | 89.86 | 90.56 | 51,294 | +0.44(+0.49%) |
Jul 13, 2015 | 89.47 | 90.12 | 89.47 | 90.12 | 40,254 | +1.06(+1.19%) |
Jul 10, 2015 | 88.66 | 89.13 | 88.55 | 89.06 | 49,307 | +1.26(+1.44%) |
Jul 09, 2015 | 88.52 | 88.77 | 87.78 | 87.80 | 41,931 | +0.20(+0.23%) |
Jul 08, 2015 | 89.00 | 89.00 | 87.50 | 87.60 | 72,171 | -1.98(-2.21%) |
Jul 07, 2015 | 89.89 | 89.89 | 88.04 | 89.58 | 85,484 | -0.24(-0.26%) |
Jul 06, 2015 | 89.93 | 90.70 | 89.44 | 89.81 | 87,692 | -0.84(-0.93%) |
Jul 02, 2015 | 91.13 | 90.65 | 90.65 | 90.65 | 40,140 | -0.23(-0.25%) |
Jul 01, 2015 | 91.13 | 91.34 | 90.71 | 90.88 | 41,001 | +0.24(+0.26%) |
Jun 30, 2015 | 91.15 | 91.24 | 90.42 | 90.65 | 69,129 | +0.21(+0.23%) |
Jun 29, 2015 | 91.87 | 92.15 | 90.38 | 90.43 | 62,980 | -2.25(-2.43%) |
Jun 26, 2015 | 93.05 | 93.16 | 92.54 | 92.68 | 41,987 | -0.24(-0.26%) |
Jun 25, 2015 | 93.26 | 93.34 | 92.67 | 92.93 | 56,048 | -0.08(-0.08%) |
Jun 24, 2015 | 93.92 | 93.97 | 93.00 | 93.00 | 59,611 | -1.08(-1.15%) |
Jun 23, 2015 | 94.34 | 94.41 | 93.97 | 94.08 | 28,047 | -0.15(-0.16%) |
Jun 22, 2015 | 94.39 | 94.39 | 94.06 | 94.23 | 36,169 | +0.12(+0.13%) |
Jun 19, 2015 | 94.46 | 94.73 | 94.11 | 94.11 | 34,585 | -0.42(-0.45%) |
Jun 18, 2015 | 93.85 | 94.65 | 93.85 | 94.54 | 64,215 | +0.78(+0.84%) |
Jun 17, 2015 | 93.65 | 93.87 | 92.98 | 93.75 | 42,363 | +0.33(+0.35%) |
Jun 16, 2015 | 92.78 | 93.47 | 92.74 | 93.42 | 57,154 | +0.53(+0.57%) |
Jun 15, 2015 | 93.06 | 93.09 | 92.55 | 92.89 | 40,972 | -0.76(-0.81%) |
Jun 12, 2015 | 93.91 | 93.91 | 93.44 | 93.65 | 40,253 | -0.48(-0.51%) |
Jun 11, 2015 | 94.17 | 94.34 | 94.01 | 94.13 | 27,256 | +0.22(+0.23%) |
Jun 10, 2015 | 93.37 | 94.15 | 93.37 | 93.91 | 93,263 | +0.94(+1.01%) |
Jun 09, 2015 | 93.03 | 93.39 | 92.88 | 92.97 | 42,656 | +0.03(+0.04%) |
Jun 08, 2015 | 93.26 | 93.43 | 92.89 | 92.94 | 35,732 | -0.37(-0.40%) |
Jun 05, 2015 | 93.33 | 93.52 | 92.89 | 93.31 | 71,881 | -0.22(-0.23%) |
Jun 04, 2015 | 94.33 | 94.33 | 93.30 | 93.53 | 74,155 | -1.17(-1.24%) |
Jun 03, 2015 | 94.73 | 95.22 | 94.49 | 94.70 | 40,782 | +0.27(+0.29%) |
Jun 02, 2015 | 93.86 | 94.81 | 93.84 | 94.43 | 72,411 | +0.39(+0.41%) |
Jun 01, 2015 | 94.31 | 94.31 | 93.47 | 94.04 | 70,351 | +0.03(+0.03%) |
May 29, 2015 | 94.59 | 94.59 | 93.83 | 94.01 | 61,391 | -0.61(-0.64%) |
May 28, 2015 | 94.27 | 94.63 | 94.10 | 94.62 | 49,683 | +0.13(+0.13%) |
May 27, 2015 | 93.88 | 94.55 | 93.79 | 94.49 | 46,515 | +0.65(+0.69%) |
May 26, 2015 | 94.76 | 94.76 | 93.51 | 93.85 | 63,938 | -1.17(-1.23%) |
May 22, 2015 | 95.01 | 95.02 | 95.02 | 95.02 | 37,052 | -0.18(-0.19%) |
May 21, 2015 | 94.76 | 95.37 | 94.76 | 95.19 | 39,075 | +0.30(+0.32%) |
May 20, 2015 | 95.00 | 95.20 | 94.70 | 94.89 | 44,271 | -0.05(-0.05%) |
May 19, 2015 | 95.37 | 95.37 | 94.69 | 94.94 | 44,522 | -0.49(-0.51%) |
May 18, 2015 | 95.43 | 95.49 | 94.98 | 95.43 | 55,809 | -0.08(-0.09%) |
May 15, 2015 | 95.36 | 95.55 | 94.93 | 95.51 | 51,212 | +0.19(+0.19%) |
May 14, 2015 | 94.83 | 95.33 | 94.82 | 95.33 | 60,675 | +1.07(+1.13%) |
May 13, 2015 | 94.06 | 94.67 | 93.92 | 94.26 | 70,938 | +0.03(+0.04%) |
May 12, 2015 | 94.81 | 94.81 | 94.10 | 94.22 | 88,428 | -0.91(-0.96%) |
May 11, 2015 | 95.34 | 95.60 | 95.09 | 95.13 | 48,317 | -0.32(-0.34%) |
May 08, 2015 | 94.94 | 95.87 | 94.94 | 95.45 | 56,008 | +1.25(+1.33%) |
May 07, 2015 | 93.73 | 94.23 | 93.15 | 94.20 | 82,458 | +0.37(+0.39%) |
May 06, 2015 | 94.22 | 94.33 | 93.52 | 93.83 | 59,720 | +0.07(+0.07%) |
May 05, 2015 | 94.91 | 95.39 | 93.58 | 93.76 | 54,306 | -1.11(-1.17%) |
May 04, 2015 | 95.38 | 95.49 | 94.84 | 94.87 | 58,847 | -0.19(-0.20%) |
May 01, 2015 | 94.15 | 95.26 | 94.15 | 95.07 | 59,502 | +1.52(+1.63%) |
Apr 30, 2015 | 94.07 | 94.35 | 93.42 | 93.54 | 67,996 | -0.72(-0.77%) |
Apr 29, 2015 | 93.94 | 94.48 | 93.73 | 94.27 | 87,093 | -0.19(-0.21%) |
Apr 28, 2015 | 94.15 | 94.49 | 93.81 | 94.46 | 54,482 | +0.24(+0.26%) |
Apr 27, 2015 | 94.02 | 94.69 | 93.97 | 94.22 | 60,669 | +0.55(+0.58%) |
Apr 24, 2015 | 93.53 | 93.72 | 93.25 | 93.67 | 62,657 | +0.56(+0.61%) |
Apr 23, 2015 | 92.62 | 93.42 | 92.62 | 93.10 | 71,142 | +0.37(+0.40%) |
Apr 22, 2015 | 92.67 | 92.82 | 92.10 | 92.73 | 44,423 | +0.22(+0.24%) |
Apr 21, 2015 | 93.23 | 93.35 | 92.27 | 92.51 | 67,641 | -0.72(-0.77%) |
Apr 20, 2015 | 93.07 | 93.31 | 92.97 | 93.23 | 52,536 | +0.59(+0.64%) |
Apr 17, 2015 | 93.02 | 93.02 | 92.30 | 92.64 | 112,291 | -0.64(-0.69%) |
Apr 16, 2015 | 93.70 | 93.75 | 93.15 | 93.28 | 66,614 | -0.35(-0.38%) |
Apr 15, 2015 | 93.18 | 93.95 | 93.17 | 93.63 | 59,835 | +0.82(+0.88%) |
Apr 14, 2015 | 92.66 | 92.93 | 92.30 | 92.82 | 78,359 | +0.31(+0.34%) |
Apr 13, 2015 | 92.88 | 92.95 | 92.49 | 92.51 | 67,032 | -0.42(-0.45%) |
Apr 10, 2015 | 92.89 | 92.93 | 92.54 | 92.93 | 44,388 | +0.23(+0.25%) |
Apr 09, 2015 | 92.22 | 92.79 | 92.21 | 92.70 | 52,384 | +0.42(+0.46%) |
Apr 08, 2015 | 92.26 | 92.55 | 91.79 | 92.28 | 75,985 | +0.26(+0.28%) |
Apr 07, 2015 | 92.27 | 92.67 | 92.00 | 92.02 | 50,127 | -0.19(-0.21%) |
Apr 06, 2015 | 91.18 | 92.44 | 91.18 | 92.21 | 60,988 | +0.75(+0.82%) |
Apr 02, 2015 | 91.08 | 91.46 | 91.46 | 91.46 | 41,684 | +0.14(+0.16%) |
Apr 01, 2015 | 91.38 | 91.38 | 90.65 | 91.32 | 84,522 | -0.08(-0.09%) |
Mar 31, 2015 | 91.65 | 91.76 | 91.10 | 91.40 | 158,855 | -0.62(-0.68%) |
Mar 30, 2015 | 91.30 | 92.31 | 91.28 | 92.03 | 126,850 | +1.29(+1.42%) |
Mar 27, 2015 | 90.86 | 91.06 | 90.52 | 90.74 | 51,521 | +0.08(+0.09%) |
Mar 26, 2015 | 90.28 | 90.98 | 90.23 | 90.65 | 74,684 | +0.13(+0.14%) |
Mar 25, 2015 | 91.61 | 91.93 | 90.52 | 90.53 | 69,660 | -1.01(-1.10%) |
Mar 24, 2015 | 91.68 | 91.82 | 91.17 | 91.54 | 62,201 | -0.26(-0.28%) |
Mar 23, 2015 | 91.64 | 92.13 | 91.64 | 91.80 | 90,193 | +0.03(+0.04%) |
Mar 20, 2015 | 91.23 | 92.18 | 91.06 | 91.77 | 45,949 | +0.67(+0.73%) |
Mar 19, 2015 | 92.02 | 92.05 | 90.99 | 91.10 | 55,161 | -1.37(-1.48%) |
Mar 18, 2015 | 90.70 | 92.94 | 90.30 | 92.47 | 76,576 | +1.45(+1.59%) |
Mar 17, 2015 | 91.26 | 91.49 | 90.65 | 91.02 | 67,299 | -0.83(-0.91%) |
Mar 16, 2015 | 92.03 | 92.04 | 91.46 | 91.86 | 81,378 | -0.03(-0.03%) |
Mar 13, 2015 | 92.56 | 92.56 | 91.31 | 91.88 | 101,983 | -0.88(-0.94%) |
Mar 12, 2015 | 91.95 | 92.78 | 91.95 | 92.76 | 51,498 | +1.10(+1.20%) |
Mar 11, 2015 | 91.66 | 91.86 | 91.36 | 91.66 | 71,239 | +0.11(+0.12%) |
Mar 10, 2015 | 92.22 | 92.55 | 91.45 | 91.55 | 70,973 | -1.48(-1.59%) |
Mar 09, 2015 | 93.13 | 93.29 | 92.94 | 93.03 | 55,603 | +0.14(+0.15%) |
Mar 06, 2015 | 93.54 | 93.74 | 92.76 | 92.89 | 86,908 | -1.35(-1.43%) |
Mar 05, 2015 | 94.76 | 94.76 | 93.86 | 94.23 | 78,343 | -0.38(-0.40%) |
Mar 04, 2015 | 94.60 | 94.84 | 93.95 | 94.61 | 44,584 | -0.29(-0.31%) |
Mar 03, 2015 | 95.26 | 95.42 | 94.70 | 94.91 | 46,344 | -0.61(-0.64%) |
Mar 02, 2015 | 94.92 | 95.55 | 94.43 | 95.52 | 342,336 | +0.72(+0.76%) |
Feb 27, 2015 | 95.08 | 95.44 | 94.80 | 94.80 | 132,932 | -0.37(-0.39%) |
Feb 26, 2015 | 95.65 | 95.87 | 94.93 | 95.17 | 64,062 | -0.54(-0.56%) |
Feb 25, 2015 | 95.92 | 96.09 | 95.51 | 95.71 | 61,097 | -0.24(-0.25%) |
Feb 24, 2015 | 95.78 | 96.07 | 95.50 | 95.94 | 56,204 | +0.29(+0.31%) |
Feb 23, 2015 | 95.34 | 95.74 | 94.97 | 95.65 | 136,866 | -0.13(-0.13%) |
Feb 20, 2015 | 95.48 | 95.82 | 94.47 | 95.77 | 124,809 | +0.41(+0.43%) |
Feb 19, 2015 | 94.91 | 95.65 | 94.56 | 95.36 | 94,822 | +0.12(+0.12%) |
Feb 18, 2015 | 94.81 | 95.24 | 94.44 | 95.24 | 118,955 | +0.24(+0.26%) |
Feb 17, 2015 | 94.52 | 95.32 | 94.39 | 95.00 | 147,736 | +0.01(+0.01%) |
Feb 13, 2015 | 94.40 | 94.99 | 94.99 | 94.99 | 120,540 | +0.88(+0.94%) |
Feb 12, 2015 | 93.02 | 94.33 | 93.02 | 94.11 | 91,107 | +1.61(+1.74%) |
Feb 11, 2015 | 92.54 | 92.83 | 91.96 | 92.50 | 69,169 | -0.09(-0.10%) |
Feb 10, 2015 | 92.38 | 92.69 | 91.66 | 92.59 | 68,447 | +0.65(+0.71%) |
Feb 09, 2015 | 91.92 | 92.51 | 91.82 | 91.94 | 283,049 | -0.14(-0.16%) |
Feb 06, 2015 | 92.13 | 92.49 | 91.87 | 92.09 | 233,400 | -0.13(-0.15%) |
Feb 05, 2015 | 90.59 | 92.29 | 90.59 | 92.22 | 73,972 | +2.05(+2.27%) |
Feb 04, 2015 | 90.18 | 90.81 | 90.01 | 90.17 | 65,736 | -0.50(-0.55%) |
Feb 03, 2015 | 89.20 | 90.75 | 89.20 | 90.67 | 113,289 | +1.96(+2.20%) |
Feb 02, 2015 | 88.26 | 88.88 | 87.44 | 88.72 | 803,945 | +0.74(+0.84%) |
Jan 30, 2015 | 87.57 | 88.94 | 87.41 | 87.98 | 134,281 | -0.21(-0.24%) |
Jan 29, 2015 | 87.50 | 88.29 | 86.66 | 88.19 | 83,721 | +0.83(+0.95%) |
Jan 28, 2015 | 89.13 | 89.16 | 87.19 | 87.35 | 105,084 | -1.47(-1.65%) |
Jan 27, 2015 | 88.45 | 89.45 | 87.93 | 88.82 | 103,130 | -0.67(-0.74%) |
Jan 26, 2015 | 88.76 | 89.50 | 88.53 | 89.48 | 124,897 | +0.61(+0.68%) |
Jan 23, 2015 | 90.38 | 90.38 | 88.85 | 88.88 | 117,315 | -1.67(-1.84%) |
Jan 22, 2015 | 89.81 | 90.61 | 89.23 | 90.54 | 106,358 | +1.25(+1.40%) |
Jan 21, 2015 | 88.38 | 89.36 | 88.14 | 89.30 | 68,954 | +0.77(+0.88%) |
Jan 20, 2015 | 89.02 | 89.10 | 87.76 | 88.52 | 236,599 | -0.03(-0.04%) |
Jan 16, 2015 | 87.17 | 88.57 | 87.02 | 88.56 | 78,382 | +1.43(+1.64%) |
Jan 15, 2015 | 88.01 | 88.46 | 87.13 | 87.13 | 87,114 | -0.34(-0.39%) |
Jan 14, 2015 | 87.24 | 87.59 | 86.25 | 87.46 | 89,300 | -0.99(-1.11%) |
Jan 13, 2015 | 90.00 | 90.14 | 87.78 | 88.45 | 143,598 | -0.83(-0.93%) |
Jan 12, 2015 | 89.71 | 89.71 | 88.38 | 89.28 | 76,637 | -0.30(-0.34%) |
Jan 09, 2015 | 90.31 | 90.47 | 89.22 | 89.58 | 85,989 | -0.48(-0.53%) |
Jan 08, 2015 | 88.71 | 90.24 | 88.71 | 90.06 | 211,941 | +2.08(+2.36%) |
Jan 07, 2015 | 87.68 | 88.25 | 87.48 | 87.98 | 67,246 | +0.61(+0.70%) |
Jan 06, 2015 | 88.34 | 88.62 | 86.93 | 87.37 | 99,237 | -0.79(-0.89%) |
Jan 05, 2015 | 90.10 | 90.10 | 87.85 | 88.16 | 218,825 | -2.57(-2.84%) |
Jan 02, 2015 | 90.69 | 90.89 | 89.94 | 90.73 | 112,679 | +0.30(+0.34%) |
Dec 31, 2014 | 91.80 | 90.43 | 90.43 | 90.43 | 82,181 | -0.93(-1.02%) |
Dec 30, 2014 | 91.31 | 91.71 | 91.27 | 91.36 | 59,209 | -0.13(-0.15%) |
Dec 29, 2014 | 91.40 | 91.87 | 91.30 | 91.50 | 54,299 | -0.06(-0.06%) |
Dec 26, 2014 | 91.51 | 91.79 | 91.42 | 91.55 | 84,819 | +0.40(+0.43%) |
Dec 24, 2014 | 91.34 | 91.16 | 91.16 | 91.16 | 60,448 | -0.15(-0.17%) |
Dec 23, 2014 | 90.82 | 91.58 | 90.82 | 91.31 | 68,444 | +0.74(+0.82%) |
Dec 22, 2014 | 90.75 | 90.75 | 90.16 | 90.57 | 67,787 | -0.04(-0.05%) |
Dec 19, 2014 | 89.71 | 90.87 | 89.71 | 90.61 | 79,327 | +0.99(+1.11%) |
Dec 18, 2014 | 89.30 | 89.62 | 88.25 | 89.62 | 100,297 | +1.76(+2.01%) |
Dec 17, 2014 | 85.80 | 87.91 | 85.80 | 87.86 | 81,282 | +2.40(+2.81%) |
Dec 16, 2014 | 85.60 | 87.34 | 85.42 | 85.46 | 145,604 | -0.37(-0.43%) |
Dec 15, 2014 | 86.89 | 86.98 | 85.62 | 85.83 | 135,099 | -0.64(-0.74%) |
Dec 12, 2014 | 88.50 | 88.50 | 86.43 | 86.47 | 165,966 | -2.37(-2.67%) |
Dec 11, 2014 | 89.16 | 89.81 | 88.64 | 88.84 | 72,489 | -0.03(-0.04%) |
Dec 10, 2014 | 90.64 | 90.64 | 88.71 | 88.87 | 149,085 | -2.04(-2.25%) |
Dec 09, 2014 | 89.73 | 90.92 | 89.60 | 90.92 | 107,496 | +0.42(+0.47%) |
Dec 08, 2014 | 91.67 | 91.74 | 90.33 | 90.49 | 76,421 | -1.42(-1.55%) |
Dec 05, 2014 | 92.02 | 92.29 | 91.74 | 91.92 | 52,310 | +0.07(+0.08%) |
Dec 04, 2014 | 91.60 | 92.10 | 91.35 | 91.84 | 54,114 | +0.07(+0.07%) |
Dec 03, 2014 | 90.36 | 91.86 | 90.28 | 91.78 | 88,012 | +1.51(+1.68%) |
Dec 02, 2014 | 89.55 | 90.54 | 89.55 | 90.26 | 91,186 | +0.53(+0.59%) |
Dec 01, 2014 | 90.45 | 90.63 | 89.29 | 89.73 | 119,816 | -0.88(-0.97%) |
Nov 28, 2014 | 92.07 | 92.07 | 90.56 | 90.61 | 42,788 | -2.19(-2.36%) |
Nov 26, 2014 | 92.79 | 92.80 | 92.80 | 92.80 | 63,479 | +0.07(+0.08%) |
Nov 25, 2014 | 93.15 | 93.29 | 92.67 | 92.73 | 65,507 | -0.22(-0.23%) |
Nov 24, 2014 | 93.28 | 93.28 | 92.80 | 92.94 | 93,523 | -0.23(-0.25%) |
Nov 21, 2014 | 93.46 | 93.92 | 92.93 | 93.17 | 91,168 | +0.99(+1.08%) |
Nov 20, 2014 | 91.28 | 92.23 | 91.04 | 92.18 | 83,063 | +0.55(+0.60%) |
Nov 19, 2014 | 91.98 | 92.02 | 91.33 | 91.64 | 91,671 | -0.37(-0.40%) |
Nov 18, 2014 | 91.26 | 92.09 | 91.25 | 92.01 | 85,350 | +0.96(+1.05%) |
Nov 17, 2014 | 90.91 | 91.19 | 90.73 | 91.05 | 94,974 | +0.01(+0.01%) |
Nov 14, 2014 | 90.79 | 91.14 | 90.72 | 91.04 | 73,220 | +0.22(+0.25%) |
Nov 13, 2014 | 91.14 | 91.52 | 90.42 | 90.82 | 64,040 | -0.19(-0.21%) |
Nov 12, 2014 | 90.68 | 91.08 | 90.64 | 91.01 | 47,085 | +0.28(+0.31%) |
Nov 11, 2014 | 90.45 | 90.81 | 90.25 | 90.73 | 52,956 | +0.31(+0.34%) |
Nov 10, 2014 | 90.29 | 90.57 | 90.01 | 90.42 | 76,830 | +0.17(+0.18%) |
Nov 07, 2014 | 89.82 | 90.38 | 89.82 | 90.25 | 70,597 | +0.52(+0.58%) |
Nov 06, 2014 | 89.01 | 89.84 | 88.80 | 89.73 | 59,883 | +0.79(+0.88%) |
Nov 05, 2014 | 88.57 | 89.16 | 88.36 | 88.95 | 81,907 | +0.79(+0.90%) |
Nov 04, 2014 | 88.80 | 89.01 | 87.80 | 88.15 | 84,550 | -0.89(-1.00%) |
Nov 03, 2014 | 89.73 | 89.96 | 88.83 | 89.05 | 113,762 | -0.60(-0.67%) |
Oct 31, 2014 | 88.74 | 89.65 | 88.47 | 89.65 | 121,076 | +1.66(+1.88%) |
Oct 30, 2014 | 87.19 | 88.41 | 87.14 | 87.99 | 43,334 | +0.54(+0.62%) |
Oct 29, 2014 | 88.53 | 88.55 | 86.93 | 87.45 | 230,738 | -1.01(-1.15%) |
Oct 28, 2014 | 87.62 | 88.49 | 87.48 | 88.47 | 209,649 | +1.20(+1.37%) |
Oct 27, 2014 | 88.57 | 89.08 | 86.91 | 87.27 | 2,316,709 | -1.81(-2.03%) |
Oct 24, 2014 | 88.43 | 89.19 | 87.82 | 89.08 | 80,578 | +0.63(+0.71%) |
Oct 23, 2014 | 89.16 | 89.16 | 88.44 | 88.45 | 150,097 | +0.36(+0.40%) |
Oct 22, 2014 | 89.56 | 89.88 | 88.10 | 88.10 | 123,741 | -0.97(-1.09%) |
Oct 21, 2014 | 87.72 | 89.13 | 87.70 | 89.06 | 239,249 | +2.08(+2.39%) |
Oct 20, 2014 | 85.68 | 87.03 | 85.68 | 86.99 | 1,286,375 | +1.22(+1.43%) |
Oct 17, 2014 | 85.56 | 86.33 | 85.34 | 85.76 | 253,907 | +1.04(+1.23%) |
Oct 16, 2014 | 82.30 | 85.03 | 82.23 | 84.72 | 135,244 | +0.93(+1.11%) |
Oct 15, 2014 | 83.04 | 83.99 | 80.88 | 83.80 | 230,252 | +0.75(+0.91%) |
Oct 14, 2014 | 83.21 | 84.21 | 82.48 | 83.04 | 540,833 | +0.40(+0.48%) |
Oct 13, 2014 | 84.69 | 85.37 | 82.56 | 82.65 | 196,233 | -2.05(-2.42%) |
Oct 10, 2014 | 86.07 | 86.46 | 84.69 | 84.70 | 303,159 | -1.47(-1.71%) |
Oct 09, 2014 | 88.44 | 88.54 | 85.96 | 86.17 | 222,051 | -2.38(-2.69%) |
Oct 08, 2014 | 87.27 | 88.59 | 86.26 | 88.55 | 245,367 | +1.20(+1.38%) |
Oct 07, 2014 | 88.49 | 88.49 | 87.34 | 87.35 | 214,274 | -1.59(-1.78%) |
Oct 06, 2014 | 89.02 | 89.45 | 88.63 | 88.93 | 208,995 | -0.08(-0.09%) |
Oct 03, 2014 | 89.32 | 89.49 | 88.99 | 89.01 | 121,602 | +0.21(+0.23%) |
Oct 02, 2014 | 88.79 | 89.01 | 87.45 | 88.81 | 268,587 | -0.19(-0.21%) |
Oct 01, 2014 | 90.93 | 90.93 | 88.79 | 89.00 | 218,337 | -2.13(-2.33%) |
Sep 30, 2014 | 92.31 | 92.31 | 90.95 | 91.12 | 815,593 | -1.13(-1.23%) |
Sep 29, 2014 | 91.88 | 92.51 | 91.65 | 92.26 | 330,000 | -0.42(-0.46%) |
Sep 26, 2014 | 92.02 | 92.78 | 91.96 | 92.68 | 69,780 | +0.70(+0.76%) |
Sep 25, 2014 | 93.12 | 93.12 | 91.90 | 91.98 | 92,601 | -1.42(-1.53%) |
Sep 24, 2014 | 92.79 | 93.52 | 92.53 | 93.40 | 84,918 | +0.71(+0.76%) |
Sep 23, 2014 | 93.17 | 93.28 | 92.69 | 92.69 | 77,562 | -0.52(-0.56%) |
Sep 22, 2014 | 93.92 | 94.03 | 93.19 | 93.22 | 52,703 | -0.39(-0.42%) |
Sep 19, 2014 | 94.28 | 94.49 | 93.43 | 93.60 | 46,065 | -0.28(-0.30%) |
Sep 18, 2014 | 93.75 | 93.94 | 93.72 | 93.89 | 40,285 | +0.49(+0.52%) |
Sep 17, 2014 | 93.41 | 93.91 | 93.06 | 93.40 | 76,554 | +0.44(+0.47%) |
Sep 16, 2014 | 92.30 | 93.27 | 92.22 | 92.96 | 72,148 | +0.51(+0.55%) |
Sep 15, 2014 | 92.36 | 92.66 | 92.07 | 92.45 | 27,348 | +0.06(+0.06%) |
Sep 12, 2014 | 93.00 | 93.00 | 92.09 | 92.40 | 43,260 | -0.61(-0.66%) |
Sep 11, 2014 | 92.49 | 93.08 | 92.36 | 93.01 | 42,091 | +0.11(+0.12%) |
Sep 10, 2014 | 92.82 | 92.93 | 92.20 | 92.90 | 38,133 | +0.08(+0.09%) |
Sep 09, 2014 | 93.65 | 93.65 | 92.73 | 92.82 | 138,842 | -0.79(-0.85%) |
Sep 08, 2014 | 94.08 | 94.21 | 93.52 | 93.61 | 63,950 | -0.46(-0.49%) |
Sep 05, 2014 | 93.44 | 94.09 | 93.36 | 94.08 | 34,822 | +0.38(+0.41%) |
Sep 04, 2014 | 94.04 | 94.42 | 93.55 | 93.70 | 58,901 | -0.16(-0.17%) |
Sep 03, 2014 | 94.10 | 94.20 | 93.79 | 93.85 | 52,384 | +0.26(+0.28%) |
Sep 02, 2014 | 93.89 | 93.96 | 93.50 | 93.59 | 109,275 | -0.30(-0.32%) |
Aug 29, 2014 | 93.84 | 93.89 | 93.89 | 93.89 | 38,692 | +0.28(+0.30%) |
Aug 28, 2014 | 93.41 | 93.71 | 93.08 | 93.60 | 56,824 | -0.02(-0.02%) |
Aug 27, 2014 | 93.66 | 93.83 | 93.42 | 93.62 | 98,707 | -0.01(-0.01%) |
Aug 26, 2014 | 93.39 | 93.71 | 93.39 | 93.63 | 117,082 | +0.25(+0.27%) |
Aug 25, 2014 | 93.46 | 93.49 | 93.24 | 93.38 | 38,045 | +0.32(+0.34%) |
Aug 22, 2014 | 93.35 | 93.35 | 92.97 | 93.06 | 49,174 | -0.30(-0.32%) |
Aug 21, 2014 | 93.54 | 93.54 | 93.08 | 93.36 | 45,578 | -0.10(-0.11%) |
Aug 20, 2014 | 93.24 | 93.51 | 93.14 | 93.46 | 48,731 | +0.06(+0.06%) |
Aug 19, 2014 | 93.36 | 93.54 | 93.21 | 93.40 | 56,669 | +0.33(+0.36%) |
Aug 18, 2014 | 92.60 | 93.05 | 92.60 | 93.07 | 212,850 | +0.98(+1.07%) |
Aug 15, 2014 | 92.27 | 92.44 | 91.46 | 92.08 | 64,066 | +0.16(+0.17%) |
Aug 14, 2014 | 91.89 | 92.02 | 91.80 | 91.93 | 83,837 | +0.10(+0.11%) |
Aug 13, 2014 | 91.64 | 91.92 | 91.30 | 91.83 | 48,478 | +0.51(+0.56%) |
Aug 12, 2014 | 91.09 | 91.40 | 90.88 | 91.31 | 73,827 | +0.13(+0.15%) |
Aug 11, 2014 | 91.56 | 91.81 | 91.12 | 91.18 | 265,502 | +0.01(+0.01%) |
Aug 08, 2014 | 90.29 | 91.02 | 90.12 | 91.17 | 68,171 | +0.94(+1.04%) |
Aug 07, 2014 | 91.40 | 91.40 | 89.97 | 90.23 | 57,168 | -0.69(-0.76%) |
Aug 06, 2014 | 89.83 | 91.10 | 89.83 | 90.92 | 112,213 | +0.55(+0.61%) |
Aug 05, 2014 | 90.84 | 91.13 | 90.15 | 90.37 | 69,740 | -0.86(-0.94%) |
Aug 04, 2014 | 90.39 | 91.29 | 89.89 | 91.23 | 58,721 | +1.03(+1.14%) |