Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 65.65 | 67.21 | 65.53 | 65.74 | 2,540,326 | +0.44(+0.68%) |
Jul 30, 2015 | 64.77 | 65.47 | 63.67 | 65.29 | 2,149,354 | -0.33(-0.51%) |
Jul 29, 2015 | 65.90 | 66.28 | 65.01 | 65.63 | 3,788,809 | -0.05(-0.07%) |
Jul 28, 2015 | 64.63 | 66.24 | 64.38 | 65.68 | 3,908,685 | +1.74(+2.72%) |
Jul 27, 2015 | 63.02 | 65.30 | 61.83 | 63.94 | 5,001,756 | +0.43(+0.68%) |
Jul 24, 2015 | 65.50 | 65.50 | 61.29 | 63.51 | 12,795,047 | -2.22(-3.37%) |
Jul 23, 2015 | 70.53 | 73.52 | 65.49 | 65.73 | 13,329,005 | -10.45(-13.72%) |
Jul 22, 2015 | 76.94 | 77.01 | 75.38 | 76.18 | 3,168,042 | -1.12(-1.45%) |
Jul 21, 2015 | 77.77 | 78.63 | 76.87 | 77.30 | 2,295,452 | -0.42(-0.54%) |
Jul 20, 2015 | 79.00 | 79.28 | 77.63 | 77.72 | 2,808,585 | -2.02(-2.54%) |
Jul 17, 2015 | 80.40 | 80.80 | 78.80 | 79.74 | 2,206,518 | -0.51(-0.64%) |
Jul 16, 2015 | 79.44 | 80.78 | 79.01 | 80.25 | 2,097,163 | +1.62(+2.06%) |
Jul 15, 2015 | 80.53 | 80.67 | 78.58 | 78.63 | 2,824,805 | -2.15(-2.66%) |
Jul 14, 2015 | 80.37 | 81.01 | 79.89 | 80.78 | 1,474,506 | +0.30(+0.38%) |
Jul 13, 2015 | 80.67 | 81.08 | 79.93 | 80.48 | 1,678,451 | +0.61(+0.76%) |
Jul 10, 2015 | 80.90 | 81.04 | 79.66 | 79.87 | 1,491,181 | +0.02(+0.02%) |
Jul 09, 2015 | 79.97 | 81.75 | 79.82 | 79.85 | 2,493,613 | +1.30(+1.65%) |
Jul 08, 2015 | 81.39 | 81.57 | 77.42 | 78.55 | 3,007,196 | -3.20(-3.91%) |
Jul 07, 2015 | 81.74 | 82.12 | 78.58 | 81.75 | 2,346,158 | +0.06(+0.07%) |
Jul 06, 2015 | 81.75 | 83.67 | 81.08 | 81.69 | 1,770,745 | -1.01(-1.22%) |
Jul 02, 2015 | 82.14 | 82.70 | 82.70 | 82.70 | 1,822,913 | +0.67(+0.81%) |
Jul 01, 2015 | 86.00 | 86.34 | 81.41 | 82.04 | 4,210,734 | -3.94(-4.59%) |
Jun 30, 2015 | 86.47 | 86.94 | 85.86 | 85.98 | 1,843,870 | +0.37(+0.44%) |
Jun 29, 2015 | 87.22 | 87.72 | 85.45 | 85.61 | 2,263,748 | -2.68(-3.03%) |
Jun 26, 2015 | 88.17 | 88.35 | 87.45 | 88.29 | 1,597,996 | +0.38(+0.44%) |
Jun 25, 2015 | 90.88 | 90.88 | 87.32 | 87.90 | 2,152,171 | -2.69(-2.97%) |
Jun 24, 2015 | 90.78 | 91.25 | 89.86 | 90.59 | 1,159,290 | -0.25(-0.27%) |
Jun 23, 2015 | 90.67 | 91.60 | 90.31 | 90.84 | 1,851,161 | +0.43(+0.48%) |
Jun 22, 2015 | 90.52 | 90.92 | 89.42 | 90.41 | 1,531,982 | +0.21(+0.23%) |
Jun 19, 2015 | 90.45 | 90.99 | 90.04 | 90.20 | 1,436,798 | -0.65(-0.71%) |
Jun 18, 2015 | 89.07 | 91.26 | 89.01 | 90.85 | 1,941,520 | +2.01(+2.26%) |
Jun 17, 2015 | 87.27 | 89.34 | 87.16 | 88.84 | 2,175,005 | +1.74(+1.99%) |
Jun 16, 2015 | 87.44 | 87.83 | 85.25 | 87.10 | 3,657,078 | -2.34(-2.61%) |
Jun 15, 2015 | 89.08 | 89.77 | 88.17 | 89.43 | 1,512,236 | -0.29(-0.33%) |
Jun 12, 2015 | 89.14 | 90.52 | 88.19 | 89.73 | 2,369,650 | +1.69(+1.92%) |
Jun 11, 2015 | 88.09 | 88.67 | 87.92 | 88.04 | 1,330,597 | +0.04(+0.04%) |
Jun 10, 2015 | 87.89 | 88.65 | 87.40 | 88.00 | 1,925,168 | +0.78(+0.90%) |
Jun 09, 2015 | 88.54 | 88.88 | 86.80 | 87.22 | 2,385,551 | -1.43(-1.62%) |
Jun 08, 2015 | 90.15 | 90.59 | 88.48 | 88.65 | 1,666,838 | -1.49(-1.65%) |
Jun 05, 2015 | 89.80 | 90.54 | 89.15 | 90.14 | 1,332,473 | +0.66(+0.73%) |
Jun 04, 2015 | 89.15 | 90.13 | 89.00 | 89.48 | 2,156,620 | -0.43(-0.48%) |
Jun 03, 2015 | 90.55 | 91.20 | 89.47 | 89.92 | 2,281,676 | -0.42(-0.47%) |
Jun 02, 2015 | 88.51 | 91.14 | 88.49 | 90.34 | 2,937,853 | +1.65(+1.86%) |
Jun 01, 2015 | 88.00 | 89.11 | 86.86 | 88.69 | 4,026,220 | +1.44(+1.65%) |
May 29, 2015 | 90.94 | 91.57 | 86.25 | 87.25 | 10,910,698 | -5.93(-6.36%) |
May 28, 2015 | 99.11 | 99.11 | 92.50 | 93.17 | 9,123,956 | -9.37(-9.14%) |
May 27, 2015 | 102.50 | 103.47 | 102.14 | 102.54 | 1,177,496 | +0.14(+0.13%) |
May 26, 2015 | 102.74 | 103.15 | 101.94 | 102.41 | 1,440,846 | -0.52(-0.51%) |
May 22, 2015 | 103.03 | 102.93 | 102.93 | 102.93 | 1,181,612 | -0.24(-0.23%) |
May 21, 2015 | 101.08 | 103.85 | 101.08 | 103.16 | 2,361,147 | +1.84(+1.82%) |
May 20, 2015 | 100.05 | 101.47 | 99.20 | 101.32 | 1,273,306 | +1.22(+1.22%) |
May 19, 2015 | 102.21 | 102.32 | 99.74 | 100.10 | 1,481,814 | -1.57(-1.54%) |
May 18, 2015 | 101.28 | 101.85 | 100.58 | 101.67 | 1,075,684 | +0.43(+0.43%) |
May 15, 2015 | 100.98 | 101.54 | 99.01 | 101.24 | 1,667,731 | +0.12(+0.12%) |
May 14, 2015 | 101.89 | 102.29 | 100.55 | 101.12 | 1,000,532 | -0.42(-0.41%) |
May 13, 2015 | 101.07 | 102.72 | 100.98 | 101.54 | 2,179,479 | +0.49(+0.48%) |
May 12, 2015 | 98.81 | 101.47 | 98.30 | 101.05 | 2,767,051 | +1.31(+1.31%) |
May 11, 2015 | 99.29 | 100.08 | 97.78 | 99.75 | 2,116,895 | +0.24(+0.24%) |
May 08, 2015 | 98.58 | 99.60 | 98.11 | 99.51 | 972,622 | +2.07(+2.12%) |
May 07, 2015 | 97.65 | 98.18 | 96.17 | 97.44 | 1,540,163 | -0.54(-0.55%) |
May 06, 2015 | 99.10 | 99.69 | 97.48 | 97.98 | 1,909,096 | -0.67(-0.68%) |
May 05, 2015 | 97.36 | 101.01 | 97.25 | 98.65 | 2,915,753 | +1.48(+1.53%) |
May 04, 2015 | 97.59 | 98.12 | 96.66 | 97.17 | 914,859 | -0.25(-0.25%) |
May 01, 2015 | 95.07 | 97.68 | 95.07 | 97.41 | 1,379,270 | +2.64(+2.79%) |
Apr 30, 2015 | 95.39 | 96.79 | 94.35 | 94.77 | 1,451,303 | -1.16(-1.21%) |
Apr 29, 2015 | 94.23 | 96.65 | 94.12 | 95.93 | 1,994,121 | +1.49(+1.58%) |
Apr 28, 2015 | 94.76 | 95.15 | 93.42 | 94.44 | 1,562,503 | -0.27(-0.29%) |
Apr 27, 2015 | 95.17 | 96.05 | 94.23 | 94.71 | 1,812,571 | -0.12(-0.12%) |
Apr 24, 2015 | 97.41 | 97.57 | 94.54 | 94.83 | 2,133,447 | -1.85(-1.92%) |
Apr 23, 2015 | 94.25 | 97.15 | 94.20 | 96.69 | 2,749,659 | +2.69(+2.86%) |
Apr 22, 2015 | 92.24 | 95.69 | 91.97 | 94.00 | 6,949,338 | -2.07(-2.16%) |
Apr 21, 2015 | 97.39 | 97.57 | 95.06 | 96.07 | 2,817,745 | -0.94(-0.97%) |
Apr 20, 2015 | 96.17 | 97.29 | 95.18 | 97.01 | 2,412,959 | +2.36(+2.49%) |
Apr 17, 2015 | 94.86 | 95.29 | 93.48 | 94.65 | 2,242,606 | -1.01(-1.06%) |
Apr 16, 2015 | 96.89 | 97.13 | 95.59 | 95.67 | 1,628,972 | -1.78(-1.82%) |
Apr 15, 2015 | 95.77 | 98.15 | 94.93 | 97.44 | 1,875,186 | +1.70(+1.77%) |
Apr 14, 2015 | 93.75 | 95.83 | 93.71 | 95.74 | 1,706,325 | +1.71(+1.82%) |
Apr 13, 2015 | 94.16 | 94.94 | 93.81 | 94.04 | 1,459,909 | -0.13(-0.14%) |
Apr 10, 2015 | 93.46 | 94.25 | 92.78 | 94.16 | 1,427,538 | +1.28(+1.37%) |
Apr 09, 2015 | 91.27 | 92.95 | 90.97 | 92.89 | 1,450,895 | +1.46(+1.60%) |
Apr 08, 2015 | 91.23 | 92.38 | 90.02 | 91.43 | 1,472,273 | +0.23(+0.25%) |
Apr 07, 2015 | 91.86 | 92.43 | 91.01 | 91.20 | 1,003,878 | -0.68(-0.74%) |
Apr 06, 2015 | 88.47 | 92.31 | 88.32 | 91.88 | 1,613,106 | +2.92(+3.29%) |
Apr 02, 2015 | 89.67 | 88.95 | 88.95 | 88.95 | 1,602,692 | -0.81(-0.91%) |
Apr 01, 2015 | 88.77 | 90.99 | 88.71 | 89.77 | 1,608,568 | +0.31(+0.35%) |
Mar 31, 2015 | 89.42 | 90.43 | 88.58 | 89.45 | 1,724,193 | -0.69(-0.76%) |
Mar 30, 2015 | 88.94 | 90.59 | 88.82 | 90.14 | 1,254,340 | +1.78(+2.01%) |
Mar 27, 2015 | 88.90 | 89.16 | 87.37 | 88.36 | 2,288,118 | -1.02(-1.14%) |
Mar 26, 2015 | 86.83 | 90.39 | 86.60 | 89.39 | 2,978,283 | +1.88(+2.15%) |
Mar 25, 2015 | 88.12 | 88.90 | 87.50 | 87.50 | 2,268,322 | +0.26(+0.29%) |
Mar 24, 2015 | 86.82 | 88.01 | 86.65 | 87.25 | 1,425,694 | +0.22(+0.25%) |
Mar 23, 2015 | 87.01 | 87.26 | 86.42 | 87.03 | 1,687,564 | -0.16(-0.18%) |
Mar 20, 2015 | 87.40 | 87.63 | 86.48 | 87.19 | 1,930,398 | +0.36(+0.42%) |
Mar 19, 2015 | 87.19 | 87.19 | 86.02 | 86.82 | 1,365,956 | -0.43(-0.49%) |
Mar 18, 2015 | 85.20 | 88.12 | 84.39 | 87.26 | 3,410,397 | +1.56(+1.82%) |
Mar 17, 2015 | 86.12 | 87.11 | 85.57 | 85.70 | 1,674,711 | -0.45(-0.52%) |
Mar 16, 2015 | 86.59 | 87.06 | 85.40 | 86.15 | 1,597,497 | -0.01(-0.01%) |
Mar 13, 2015 | 85.85 | 86.32 | 84.49 | 86.16 | 1,843,346 | -0.39(-0.45%) |
Mar 12, 2015 | 86.23 | 87.40 | 86.13 | 86.55 | 1,401,207 | +0.58(+0.67%) |
Mar 11, 2015 | 85.45 | 86.56 | 84.88 | 85.97 | 1,743,635 | +0.55(+0.64%) |
Mar 10, 2015 | 87.79 | 87.80 | 84.76 | 85.42 | 3,223,806 | -3.70(-4.15%) |
Mar 09, 2015 | 89.30 | 89.50 | 88.44 | 89.12 | 973,799 | +0.31(+0.35%) |
Mar 06, 2015 | 89.05 | 90.73 | 88.56 | 88.81 | 1,759,941 | -1.53(-1.69%) |
Mar 05, 2015 | 90.81 | 90.82 | 89.06 | 90.34 | 1,366,016 | -0.27(-0.30%) |
Mar 04, 2015 | 92.24 | 92.55 | 89.49 | 90.61 | 1,532,615 | -1.93(-2.09%) |
Mar 03, 2015 | 93.12 | 93.71 | 92.23 | 92.55 | 1,219,381 | -0.34(-0.37%) |
Mar 02, 2015 | 93.23 | 93.49 | 91.74 | 92.89 | 1,955,547 | +1.57(+1.72%) |
Feb 27, 2015 | 92.59 | 93.07 | 91.26 | 91.32 | 1,445,877 | -1.18(-1.27%) |
Feb 26, 2015 | 92.59 | 93.07 | 91.65 | 92.50 | 1,306,840 | +0.20(+0.21%) |
Feb 25, 2015 | 92.30 | 92.64 | 91.25 | 92.30 | 1,074,487 | +0.20(+0.21%) |
Feb 24, 2015 | 92.82 | 93.26 | 91.73 | 92.10 | 965,198 | -0.67(-0.72%) |
Feb 23, 2015 | 93.64 | 94.11 | 92.25 | 92.77 | 1,290,964 | -1.41(-1.50%) |
Feb 20, 2015 | 92.92 | 94.23 | 91.78 | 94.18 | 1,220,830 | +1.15(+1.23%) |
Feb 19, 2015 | 92.05 | 93.67 | 91.29 | 93.04 | 1,413,809 | -0.57(-0.61%) |
Feb 18, 2015 | 93.02 | 93.84 | 92.34 | 93.60 | 1,616,944 | +1.08(+1.17%) |
Feb 17, 2015 | 91.20 | 92.99 | 90.72 | 92.53 | 1,557,073 | +1.29(+1.41%) |
Feb 13, 2015 | 90.27 | 91.24 | 91.24 | 91.24 | 1,305,939 | +1.38(+1.54%) |
Feb 12, 2015 | 88.86 | 90.28 | 88.71 | 89.86 | 1,307,641 | +1.48(+1.68%) |
Feb 11, 2015 | 89.08 | 89.18 | 87.51 | 88.37 | 1,636,283 | -0.99(-1.11%) |
Feb 10, 2015 | 90.28 | 90.36 | 88.43 | 89.37 | 1,491,617 | +0.10(+0.11%) |
Feb 09, 2015 | 87.47 | 89.74 | 87.47 | 89.27 | 2,057,841 | +1.23(+1.39%) |
Feb 06, 2015 | 88.45 | 89.30 | 87.09 | 88.04 | 1,662,353 | +0.71(+0.81%) |
Feb 05, 2015 | 87.88 | 88.98 | 86.86 | 87.33 | 2,030,096 | +0.00(+0.00%) |
Feb 04, 2015 | 87.33 | 88.30 | 86.53 | 87.33 | 2,813,366 | -1.07(-1.21%) |
Feb 03, 2015 | 84.27 | 88.63 | 84.07 | 88.40 | 3,636,248 | +4.85(+5.80%) |
Feb 02, 2015 | 81.46 | 84.01 | 80.97 | 83.56 | 3,138,246 | +2.26(+2.78%) |
Jan 30, 2015 | 83.77 | 84.37 | 81.15 | 81.30 | 4,370,287 | -3.41(-4.02%) |
Jan 29, 2015 | 84.88 | 85.19 | 83.08 | 84.70 | 3,220,524 | +0.06(+0.07%) |
Jan 28, 2015 | 87.33 | 87.77 | 84.40 | 84.65 | 4,111,986 | -2.41(-2.77%) |
Jan 27, 2015 | 86.26 | 88.10 | 85.37 | 87.06 | 3,292,202 | -1.71(-1.92%) |
Jan 26, 2015 | 87.19 | 89.83 | 87.07 | 88.77 | 4,547,979 | +1.99(+2.30%) |
Jan 23, 2015 | 86.05 | 87.83 | 85.22 | 86.78 | 6,705,558 | +2.36(+2.79%) |
Jan 22, 2015 | 89.92 | 90.37 | 80.57 | 84.42 | 7,700,746 | -1.50(-1.75%) |
Jan 21, 2015 | 82.67 | 86.45 | 82.42 | 85.92 | 4,352,116 | +3.03(+3.66%) |
Jan 20, 2015 | 80.88 | 83.25 | 79.77 | 82.89 | 3,464,891 | +2.12(+2.62%) |
Jan 16, 2015 | 80.76 | 82.65 | 79.73 | 80.77 | 4,595,270 | -0.78(-0.96%) |
Jan 15, 2015 | 82.43 | 83.85 | 81.53 | 81.55 | 3,394,706 | -0.87(-1.06%) |
Jan 14, 2015 | 81.40 | 82.90 | 80.38 | 82.43 | 3,990,940 | -1.78(-2.11%) |
Jan 13, 2015 | 85.60 | 86.75 | 82.51 | 84.20 | 2,957,937 | +0.03(+0.04%) |
Jan 12, 2015 | 87.62 | 87.62 | 83.19 | 84.17 | 3,638,742 | -3.44(-3.93%) |
Jan 09, 2015 | 88.88 | 89.79 | 86.51 | 87.62 | 2,523,437 | -1.16(-1.30%) |
Jan 08, 2015 | 88.38 | 89.42 | 87.83 | 88.78 | 3,308,720 | +1.85(+2.13%) |
Jan 07, 2015 | 88.78 | 89.20 | 86.12 | 86.92 | 4,049,092 | -0.79(-0.91%) |
Jan 06, 2015 | 90.92 | 91.10 | 84.67 | 87.72 | 6,928,788 | -2.81(-3.10%) |
Jan 05, 2015 | 100.76 | 100.90 | 89.28 | 90.52 | 5,715,467 | -11.13(-10.95%) |
Jan 02, 2015 | 101.18 | 101.91 | 98.58 | 101.65 | 1,347,056 | +1.55(+1.55%) |
Dec 31, 2014 | 102.64 | 100.10 | 100.10 | 100.10 | 1,387,770 | -2.07(-2.03%) |
Dec 30, 2014 | 103.24 | 103.79 | 101.61 | 102.17 | 1,049,422 | -1.54(-1.48%) |
Dec 29, 2014 | 103.91 | 104.43 | 103.27 | 103.71 | 750,577 | -0.33(-0.32%) |
Dec 26, 2014 | 103.03 | 104.80 | 103.03 | 104.05 | 863,591 | +1.17(+1.14%) |
Dec 24, 2014 | 102.77 | 102.88 | 102.88 | 102.88 | 679,822 | +0.16(+0.15%) |
Dec 23, 2014 | 100.81 | 103.47 | 100.67 | 102.72 | 1,363,133 | +2.27(+2.26%) |
Dec 22, 2014 | 99.77 | 101.01 | 99.12 | 100.45 | 1,384,987 | +1.02(+1.03%) |
Dec 19, 2014 | 99.15 | 99.95 | 97.80 | 99.43 | 3,132,319 | +0.56(+0.57%) |
Dec 18, 2014 | 99.52 | 101.28 | 97.31 | 98.87 | 2,751,549 | +1.54(+1.58%) |
Dec 17, 2014 | 97.88 | 98.36 | 95.18 | 97.33 | 4,897,052 | -0.51(-0.52%) |
Dec 16, 2014 | 96.88 | 102.40 | 96.42 | 97.84 | 3,515,064 | +0.25(+0.25%) |
Dec 15, 2014 | 99.12 | 100.72 | 96.96 | 97.60 | 2,612,107 | -0.22(-0.22%) |
Dec 12, 2014 | 103.06 | 103.06 | 97.72 | 97.81 | 3,430,174 | -6.72(-6.43%) |
Dec 11, 2014 | 106.36 | 108.28 | 104.26 | 104.54 | 1,877,969 | -1.65(-1.55%) |
Dec 10, 2014 | 107.30 | 109.09 | 105.58 | 106.19 | 2,086,666 | -1.08(-1.01%) |
Dec 09, 2014 | 106.87 | 107.33 | 104.38 | 107.26 | 2,443,249 | -1.50(-1.38%) |
Dec 08, 2014 | 111.86 | 112.09 | 107.30 | 108.77 | 1,522,284 | -3.63(-3.23%) |
Dec 05, 2014 | 113.02 | 114.11 | 110.85 | 112.40 | 1,493,756 | +1.17(+1.05%) |
Dec 04, 2014 | 110.12 | 111.41 | 108.65 | 111.23 | 1,568,790 | +0.82(+0.75%) |
Dec 03, 2014 | 107.52 | 111.09 | 106.87 | 110.41 | 1,837,738 | +3.70(+3.47%) |
Dec 02, 2014 | 105.18 | 107.30 | 105.07 | 106.70 | 2,035,449 | +2.33(+2.23%) |
Dec 01, 2014 | 109.73 | 110.15 | 101.91 | 104.38 | 3,839,839 | -6.81(-6.13%) |
Nov 28, 2014 | 116.28 | 116.28 | 109.25 | 111.19 | 1,584,103 | -5.29(-4.54%) |
Nov 26, 2014 | 116.39 | 116.48 | 116.48 | 116.48 | 989,110 | -0.31(-0.27%) |
Nov 25, 2014 | 113.57 | 116.89 | 113.57 | 116.79 | 1,812,481 | +3.22(+2.83%) |
Nov 24, 2014 | 112.85 | 114.35 | 111.62 | 113.57 | 1,183,380 | +1.01(+0.90%) |
Nov 21, 2014 | 113.66 | 114.63 | 112.19 | 112.56 | 1,185,364 | +0.19(+0.17%) |
Nov 20, 2014 | 111.50 | 112.69 | 110.79 | 112.38 | 765,002 | +0.22(+0.19%) |
Nov 19, 2014 | 111.64 | 112.36 | 110.39 | 112.16 | 912,927 | +0.13(+0.11%) |
Nov 18, 2014 | 111.05 | 112.45 | 110.46 | 112.03 | 894,045 | +1.14(+1.03%) |
Nov 17, 2014 | 112.18 | 112.53 | 110.19 | 110.89 | 1,226,843 | -2.12(-1.88%) |
Nov 14, 2014 | 111.19 | 113.10 | 110.97 | 113.02 | 1,134,571 | +1.59(+1.43%) |
Nov 13, 2014 | 111.90 | 112.56 | 110.51 | 111.42 | 1,186,615 | -0.86(-0.77%) |
Nov 12, 2014 | 111.20 | 112.93 | 110.83 | 112.29 | 1,018,944 | +0.44(+0.40%) |
Nov 11, 2014 | 111.87 | 113.07 | 110.56 | 111.85 | 993,616 | +0.27(+0.25%) |
Nov 10, 2014 | 111.58 | 112.79 | 111.19 | 111.57 | 975,603 | +0.30(+0.27%) |
Nov 07, 2014 | 111.44 | 112.80 | 110.74 | 111.27 | 1,383,934 | -0.36(-0.33%) |
Nov 06, 2014 | 109.33 | 111.89 | 109.03 | 111.63 | 1,395,833 | +2.54(+2.33%) |
Nov 05, 2014 | 108.81 | 110.39 | 108.35 | 109.09 | 1,301,080 | +1.54(+1.43%) |
Nov 04, 2014 | 108.96 | 109.21 | 105.62 | 107.55 | 1,629,272 | -2.17(-1.98%) |
Nov 03, 2014 | 107.86 | 111.48 | 107.84 | 109.72 | 1,694,696 | +1.72(+1.59%) |
Oct 31, 2014 | 105.99 | 108.32 | 105.51 | 108.00 | 1,804,653 | +3.87(+3.71%) |
Oct 30, 2014 | 104.68 | 105.62 | 103.24 | 104.13 | 1,398,197 | -1.02(-0.97%) |
Oct 29, 2014 | 106.74 | 107.93 | 104.08 | 105.16 | 1,522,363 | -1.55(-1.45%) |
Oct 28, 2014 | 104.68 | 106.67 | 104.42 | 106.70 | 1,462,837 | +2.53(+2.43%) |
Oct 27, 2014 | 105.32 | 105.94 | 105.94 | 104.17 | 1,448,005 | -1.77(-1.67%) |
Oct 24, 2014 | 105.67 | 105.97 | 104.06 | 105.94 | 1,046,609 | +0.54(+0.51%) |
Oct 23, 2014 | 105.01 | 106.52 | 104.78 | 105.40 | 1,852,732 | +2.46(+2.39%) |
Oct 22, 2014 | 106.99 | 107.11 | 102.79 | 102.94 | 2,069,505 | -3.68(-3.45%) |
Oct 21, 2014 | 103.08 | 107.18 | 102.89 | 106.62 | 2,765,087 | +4.55(+4.46%) |
Oct 20, 2014 | 100.58 | 102.31 | 100.28 | 102.06 | 2,771,614 | +0.73(+0.72%) |
Oct 17, 2014 | 101.45 | 104.51 | 98.62 | 101.34 | 3,554,377 | +3.56(+3.64%) |
Oct 16, 2014 | 91.80 | 99.01 | 87.76 | 97.78 | 6,646,518 | +6.09(+6.65%) |
Oct 15, 2014 | 89.56 | 92.32 | 86.69 | 91.68 | 3,168,503 | +0.96(+1.06%) |
Oct 14, 2014 | 89.32 | 92.83 | 89.17 | 90.72 | 2,963,573 | +2.11(+2.38%) |
Oct 13, 2014 | 92.16 | 93.20 | 88.42 | 88.61 | 2,849,173 | -3.38(-3.67%) |
Oct 10, 2014 | 95.96 | 96.03 | 91.72 | 91.99 | 3,339,816 | -4.09(-4.26%) |
Oct 09, 2014 | 100.58 | 101.33 | 95.94 | 96.08 | 2,761,139 | -5.11(-5.05%) |
Oct 08, 2014 | 97.54 | 101.32 | 95.06 | 101.19 | 3,594,741 | +3.78(+3.88%) |
Oct 07, 2014 | 102.19 | 102.19 | 97.32 | 97.41 | 4,314,608 | -7.64(-7.28%) |
Oct 06, 2014 | 107.57 | 107.81 | 104.58 | 105.06 | 1,512,145 | -2.06(-1.92%) |
Oct 03, 2014 | 104.14 | 109.03 | 104.09 | 107.12 | 2,762,167 | +3.64(+3.52%) |
Oct 02, 2014 | 102.40 | 103.99 | 99.61 | 103.48 | 2,515,067 | +1.00(+0.98%) |
Oct 01, 2014 | 108.84 | 108.90 | 101.49 | 102.48 | 3,722,518 | -6.55(-6.00%) |
Sep 30, 2014 | 110.64 | 111.60 | 108.81 | 109.02 | 1,557,558 | -1.39(-1.26%) |
Sep 29, 2014 | 108.54 | 110.67 | 108.41 | 110.41 | 1,063,132 | +0.02(+0.02%) |
Sep 26, 2014 | 108.91 | 110.50 | 108.67 | 110.39 | 1,289,660 | +1.49(+1.37%) |
Sep 25, 2014 | 111.75 | 111.85 | 108.70 | 108.90 | 1,493,037 | -3.10(-2.77%) |
Sep 24, 2014 | 111.11 | 112.08 | 110.25 | 112.00 | 1,193,667 | +0.66(+0.59%) |
Sep 23, 2014 | 111.87 | 112.57 | 110.89 | 111.35 | 1,093,712 | -1.35(-1.20%) |
Sep 22, 2014 | 114.78 | 114.97 | 112.43 | 112.70 | 2,165,189 | -1.82(-1.58%) |
Sep 19, 2014 | 117.44 | 116.48 | 114.52 | 114.52 | 16,290,479 | -1.96(-1.69%) |
Sep 18, 2014 | 116.28 | 116.72 | 115.02 | 116.48 | 1,026,223 | +1.04(+0.90%) |
Sep 17, 2014 | 115.79 | 116.27 | 114.88 | 115.44 | 1,045,024 | -0.07(-0.06%) |
Sep 16, 2014 | 113.52 | 115.83 | 113.44 | 115.51 | 1,728,556 | +1.39(+1.22%) |
Sep 15, 2014 | 115.30 | 116.63 | 113.49 | 114.11 | 1,662,108 | -0.30(-0.27%) |
Sep 12, 2014 | 114.24 | 114.72 | 113.47 | 114.42 | 1,120,276 | +0.49(+0.43%) |
Sep 11, 2014 | 112.58 | 113.97 | 111.90 | 113.93 | 1,121,714 | +0.88(+0.78%) |
Sep 10, 2014 | 113.60 | 114.03 | 111.17 | 113.04 | 1,358,135 | -0.35(-0.31%) |
Sep 09, 2014 | 115.90 | 116.40 | 113.06 | 113.40 | 1,274,653 | -2.69(-2.32%) |
Sep 08, 2014 | 116.06 | 116.78 | 115.80 | 116.09 | 779,918 | -0.21(-0.18%) |
Sep 05, 2014 | 115.96 | 116.01 | 114.92 | 116.29 | 705,566 | +0.21(+0.18%) |
Sep 04, 2014 | 116.23 | 117.48 | 115.69 | 116.09 | 772,568 | +0.08(+0.07%) |
Sep 03, 2014 | 117.20 | 117.59 | 115.42 | 116.01 | 929,589 | -0.61(-0.52%) |
Sep 02, 2014 | 116.23 | 117.23 | 115.36 | 116.62 | 1,092,134 | +1.17(+1.01%) |
Aug 29, 2014 | 115.60 | 115.45 | 115.45 | 115.45 | 588,921 | +0.54(+0.47%) |
Aug 28, 2014 | 114.56 | 115.29 | 113.53 | 114.91 | 638,418 | -0.53(-0.46%) |
Aug 27, 2014 | 115.95 | 116.12 | 114.51 | 115.44 | 801,681 | -0.68(-0.58%) |
Aug 26, 2014 | 116.08 | 116.55 | 115.43 | 116.12 | 740,405 | +0.34(+0.30%) |
Aug 25, 2014 | 116.19 | 116.94 | 115.61 | 115.77 | 888,095 | +0.74(+0.64%) |
Aug 22, 2014 | 114.09 | 115.76 | 113.34 | 115.04 | 730,025 | +0.94(+0.83%) |
Aug 21, 2014 | 114.62 | 114.67 | 113.08 | 114.09 | 880,314 | -0.42(-0.37%) |
Aug 20, 2014 | 112.61 | 114.80 | 112.41 | 114.52 | 882,652 | +1.27(+1.12%) |
Aug 19, 2014 | 112.75 | 114.45 | 112.75 | 113.25 | 994,671 | +1.10(+0.98%) |
Aug 18, 2014 | 110.53 | 112.32 | 110.29 | 112.15 | 1,083,383 | +2.53(+2.31%) |
Aug 15, 2014 | 110.05 | 110.36 | 107.45 | 109.62 | 1,047,764 | +0.16(+0.14%) |
Aug 14, 2014 | 109.57 | 109.99 | 109.09 | 109.46 | 1,106,352 | +0.69(+0.63%) |
Aug 13, 2014 | 108.43 | 109.59 | 107.72 | 108.78 | 1,012,758 | +1.20(+1.11%) |
Aug 12, 2014 | 107.20 | 108.11 | 106.69 | 107.58 | 804,447 | +0.21(+0.19%) |
Aug 11, 2014 | 106.40 | 108.30 | 106.22 | 107.37 | 1,215,122 | +2.13(+2.02%) |
Aug 08, 2014 | 103.28 | 104.82 | 102.38 | 105.24 | 989,107 | +1.98(+1.92%) |
Aug 07, 2014 | 104.44 | 106.27 | 102.84 | 103.26 | 1,770,089 | -0.21(-0.20%) |
Aug 06, 2014 | 103.53 | 104.49 | 102.71 | 103.47 | 1,053,313 | -0.32(-0.31%) |
Aug 05, 2014 | 104.61 | 105.43 | 102.94 | 103.79 | 1,106,259 | -1.19(-1.13%) |
Aug 04, 2014 | 104.21 | 105.36 | 103.18 | 104.98 | 1,001,614 | +1.09(+1.05%) |