Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 135.81 | 136.54 | 134.71 | 135.42 | 2,939,919 | +0.15(+0.11%) |
Jul 30, 2015 | 138.17 | 139.34 | 135.22 | 135.27 | 3,761,106 | -1.42(-1.04%) |
Jul 29, 2015 | 137.49 | 138.34 | 136.32 | 136.69 | 3,720,448 | -0.43(-0.32%) |
Jul 28, 2015 | 138.08 | 138.08 | 135.90 | 137.12 | 3,535,138 | -0.03(-0.02%) |
Jul 27, 2015 | 136.36 | 138.42 | 135.38 | 137.15 | 3,810,757 | +0.17(+0.12%) |
Jul 24, 2015 | 141.54 | 142.69 | 135.60 | 136.98 | 11,009,513 | -8.12(-5.60%) |
Jul 23, 2015 | 147.66 | 148.52 | 143.84 | 145.10 | 7,202,451 | +3.09(+2.18%) |
Jul 22, 2015 | 142.23 | 144.19 | 141.61 | 142.01 | 1,787,093 | -0.21(-0.14%) |
Jul 21, 2015 | 143.47 | 143.81 | 141.16 | 142.22 | 2,364,982 | -1.54(-1.07%) |
Jul 20, 2015 | 143.94 | 144.77 | 141.95 | 143.76 | 1,836,009 | -0.45(-0.31%) |
Jul 17, 2015 | 144.50 | 145.42 | 143.14 | 144.21 | 2,076,203 | -0.83(-0.57%) |
Jul 16, 2015 | 146.19 | 147.05 | 144.09 | 145.03 | 1,534,070 | -1.67(-1.14%) |
Jul 15, 2015 | 146.24 | 148.44 | 145.77 | 146.71 | 1,336,611 | +0.11(+0.08%) |
Jul 14, 2015 | 146.13 | 147.19 | 145.43 | 146.60 | 1,284,132 | +0.85(+0.58%) |
Jul 13, 2015 | 148.04 | 148.16 | 144.27 | 145.75 | 1,838,960 | -2.03(-1.37%) |
Jul 10, 2015 | 148.05 | 149.87 | 145.89 | 147.78 | 2,079,271 | +0.61(+0.42%) |
Jul 09, 2015 | 142.80 | 147.93 | 141.96 | 147.17 | 4,427,063 | +5.75(+4.07%) |
Jul 08, 2015 | 143.56 | 144.87 | 141.04 | 141.42 | 2,704,440 | -3.75(-2.58%) |
Jul 07, 2015 | 149.57 | 150.97 | 141.56 | 145.17 | 5,419,037 | -5.29(-3.52%) |
Jul 06, 2015 | 149.53 | 151.35 | 147.38 | 150.46 | 4,647,421 | -1.16(-0.76%) |
Jul 02, 2015 | 153.46 | 151.62 | 151.62 | 151.62 | 4,635,868 | -0.70(-0.46%) |
Jul 01, 2015 | 153.97 | 154.14 | 150.60 | 152.32 | 3,818,679 | +0.04(+0.02%) |
Jun 30, 2015 | 156.41 | 156.41 | 152.16 | 152.28 | 3,690,296 | -2.51(-1.62%) |
Jun 29, 2015 | 154.28 | 156.44 | 153.60 | 154.79 | 3,117,471 | -3.19(-2.02%) |
Jun 26, 2015 | 159.15 | 160.44 | 155.02 | 157.98 | 11,723,554 | -1.61(-1.01%) |
Jun 25, 2015 | 156.20 | 160.18 | 155.06 | 159.59 | 6,572,884 | +3.78(+2.43%) |
Jun 24, 2015 | 154.69 | 156.16 | 154.20 | 155.81 | 3,778,740 | +0.94(+0.61%) |
Jun 23, 2015 | 153.44 | 154.96 | 151.97 | 154.87 | 7,000,590 | +2.02(+1.32%) |
Jun 22, 2015 | 156.51 | 156.98 | 152.53 | 152.85 | 9,562,621 | +6.90(+4.73%) |
Jun 19, 2015 | 146.76 | 147.77 | 145.78 | 145.95 | 1,957,583 | -1.08(-0.74%) |
Jun 18, 2015 | 146.35 | 147.71 | 145.71 | 147.03 | 2,101,242 | +0.95(+0.65%) |
Jun 17, 2015 | 145.01 | 147.35 | 144.29 | 146.08 | 3,582,340 | +1.34(+0.93%) |
Jun 16, 2015 | 146.19 | 147.68 | 141.79 | 144.74 | 7,126,251 | +0.51(+0.35%) |
Jun 15, 2015 | 127.94 | 154.16 | 127.38 | 144.23 | 15,105,108 | +15.15(+11.74%) |
Jun 12, 2015 | 130.48 | 130.85 | 128.91 | 129.07 | 1,163,564 | -1.78(-1.36%) |
Jun 11, 2015 | 131.69 | 132.22 | 130.68 | 130.85 | 1,513,252 | -0.60(-0.46%) |
Jun 10, 2015 | 130.49 | 131.91 | 129.73 | 131.45 | 1,120,606 | +1.26(+0.97%) |
Jun 09, 2015 | 130.43 | 131.09 | 129.36 | 130.19 | 1,163,963 | -0.25(-0.19%) |
Jun 08, 2015 | 131.11 | 132.29 | 130.40 | 130.45 | 1,305,590 | -0.69(-0.52%) |
Jun 05, 2015 | 129.67 | 131.44 | 128.94 | 131.13 | 1,855,317 | +1.70(+1.31%) |
Jun 04, 2015 | 131.30 | 131.48 | 128.77 | 129.43 | 2,220,201 | -2.31(-1.76%) |
Jun 03, 2015 | 133.10 | 133.28 | 130.79 | 131.74 | 2,606,736 | -1.28(-0.96%) |
Jun 02, 2015 | 134.42 | 134.56 | 132.19 | 133.02 | 3,425,253 | -2.21(-1.63%) |
Jun 01, 2015 | 132.42 | 136.59 | 132.07 | 135.23 | 4,886,963 | +2.85(+2.15%) |
May 29, 2015 | 127.46 | 136.61 | 126.58 | 132.38 | 6,737,663 | +4.66(+3.65%) |
May 28, 2015 | 126.85 | 127.88 | 126.50 | 127.72 | 1,164,674 | +0.87(+0.69%) |
May 27, 2015 | 126.57 | 127.50 | 126.11 | 126.85 | 1,194,967 | +0.97(+0.77%) |
May 26, 2015 | 127.71 | 127.73 | 125.68 | 125.88 | 1,442,048 | -1.83(-1.44%) |
May 22, 2015 | 124.97 | 127.71 | 127.71 | 127.71 | 3,388,977 | +2.74(+2.19%) |
May 21, 2015 | 125.26 | 125.55 | 124.57 | 124.97 | 1,205,717 | -0.67(-0.53%) |
May 20, 2015 | 125.73 | 126.02 | 125.13 | 125.64 | 964,063 | -0.11(-0.09%) |
May 19, 2015 | 126.07 | 126.64 | 126.07 | 125.76 | 1,503,796 | +0.48(+0.38%) |
May 18, 2015 | 123.96 | 125.64 | 123.88 | 125.28 | 1,175,271 | +1.14(+0.92%) |
May 15, 2015 | 123.86 | 124.41 | 123.38 | 124.14 | 1,343,410 | +0.20(+0.16%) |
May 14, 2015 | 124.53 | 125.09 | 123.55 | 123.94 | 1,553,567 | +0.15(+0.12%) |
May 13, 2015 | 124.52 | 125.35 | 123.42 | 123.79 | 2,681,873 | -0.16(-0.13%) |
May 12, 2015 | 120.15 | 124.78 | 120.02 | 123.95 | 4,481,256 | +3.35(+2.78%) |
May 11, 2015 | 120.85 | 121.90 | 120.24 | 120.60 | 1,331,970 | -0.18(-0.15%) |
May 08, 2015 | 119.68 | 121.24 | 119.62 | 120.78 | 1,419,084 | +1.88(+1.58%) |
May 07, 2015 | 117.92 | 119.57 | 117.72 | 118.90 | 1,484,741 | +1.13(+0.96%) |
May 06, 2015 | 118.67 | 118.91 | 116.92 | 117.78 | 1,473,183 | +0.04(+0.03%) |
May 05, 2015 | 118.54 | 119.03 | 117.45 | 117.74 | 1,552,889 | -1.39(-1.17%) |
May 04, 2015 | 118.51 | 120.12 | 118.23 | 119.13 | 2,295,711 | +1.17(+0.99%) |
May 01, 2015 | 118.10 | 118.97 | 117.03 | 117.96 | 2,851,554 | +0.80(+0.68%) |
Apr 30, 2015 | 118.78 | 120.46 | 116.83 | 117.16 | 2,517,173 | -1.92(-1.61%) |
Apr 29, 2015 | 122.92 | 123.64 | 117.33 | 119.08 | 3,644,651 | -4.73(-3.82%) |
Apr 28, 2015 | 122.78 | 124.11 | 120.74 | 123.81 | 2,299,875 | +1.37(+1.12%) |
Apr 27, 2015 | 123.30 | 123.78 | 121.86 | 122.44 | 2,998,128 | -0.39(-0.31%) |
Apr 24, 2015 | 122.70 | 123.02 | 122.43 | 122.82 | 1,082,564 | +0.08(+0.07%) |
Apr 23, 2015 | 122.34 | 123.17 | 122.11 | 122.74 | 1,439,478 | +0.30(+0.25%) |
Apr 22, 2015 | 123.16 | 123.43 | 121.72 | 122.44 | 1,321,818 | -0.42(-0.34%) |
Apr 21, 2015 | 122.98 | 123.56 | 122.39 | 122.86 | 1,967,446 | +0.40(+0.33%) |
Apr 20, 2015 | 124.35 | 124.48 | 122.28 | 122.46 | 1,476,807 | -0.81(-0.66%) |
Apr 17, 2015 | 124.08 | 124.62 | 122.31 | 123.27 | 1,207,166 | -1.57(-1.26%) |
Apr 16, 2015 | 126.42 | 126.90 | 124.50 | 124.83 | 2,060,222 | +2.42(+1.98%) |
Apr 15, 2015 | 125.15 | 125.58 | 122.01 | 122.41 | 3,301,712 | -2.52(-2.02%) |
Apr 14, 2015 | 124.95 | 125.26 | 123.54 | 124.93 | 1,688,544 | +0.09(+0.08%) |
Apr 13, 2015 | 125.50 | 126.86 | 124.76 | 124.83 | 1,437,479 | -0.48(-0.38%) |
Apr 10, 2015 | 124.50 | 125.32 | 123.56 | 125.31 | 1,773,719 | +1.06(+0.85%) |
Apr 09, 2015 | 123.53 | 124.61 | 123.32 | 124.25 | 1,469,527 | +0.65(+0.53%) |
Apr 08, 2015 | 122.47 | 123.66 | 122.22 | 123.60 | 1,482,909 | +1.51(+1.24%) |
Apr 07, 2015 | 124.88 | 125.45 | 122.09 | 122.09 | 1,696,875 | -1.81(-1.46%) |
Apr 06, 2015 | 122.02 | 124.43 | 121.84 | 123.90 | 1,584,941 | +1.26(+1.03%) |
Apr 02, 2015 | 122.66 | 122.64 | 122.64 | 122.64 | 1,561,991 | +0.09(+0.08%) |
Apr 01, 2015 | 121.87 | 122.56 | 120.36 | 122.55 | 2,234,768 | +0.87(+0.72%) |
Mar 31, 2015 | 121.36 | 122.59 | 121.06 | 121.68 | 1,981,779 | -0.49(-0.40%) |
Mar 30, 2015 | 123.02 | 123.27 | 121.76 | 122.17 | 1,528,584 | +0.92(+0.76%) |
Mar 27, 2015 | 119.02 | 121.49 | 119.02 | 121.24 | 1,595,046 | +2.60(+2.19%) |
Mar 26, 2015 | 118.32 | 119.88 | 117.56 | 118.64 | 1,741,180 | -0.66(-0.55%) |
Mar 25, 2015 | 122.23 | 123.20 | 119.28 | 119.30 | 1,752,998 | -2.50(-2.05%) |
Mar 24, 2015 | 120.81 | 122.22 | 120.62 | 121.80 | 2,100,223 | +1.08(+0.90%) |
Mar 23, 2015 | 120.68 | 121.67 | 120.52 | 120.72 | 1,719,251 | +0.04(+0.03%) |
Mar 20, 2015 | 121.47 | 121.55 | 120.33 | 120.68 | 2,154,949 | +0.26(+0.22%) |
Mar 19, 2015 | 119.83 | 121.13 | 119.43 | 120.42 | 1,372,535 | +0.57(+0.48%) |
Mar 18, 2015 | 117.50 | 120.32 | 117.13 | 119.84 | 1,659,589 | +2.48(+2.11%) |
Mar 17, 2015 | 117.14 | 117.66 | 116.35 | 117.36 | 1,343,638 | -0.15(-0.13%) |
Mar 16, 2015 | 115.89 | 118.69 | 115.63 | 117.51 | 1,962,069 | +1.99(+1.73%) |
Mar 13, 2015 | 114.90 | 115.81 | 114.02 | 115.52 | 1,094,756 | +0.13(+0.11%) |
Mar 12, 2015 | 113.76 | 115.50 | 113.76 | 115.39 | 1,118,937 | +2.16(+1.91%) |
Mar 11, 2015 | 113.46 | 113.87 | 112.75 | 113.22 | 1,375,811 | +0.60(+0.53%) |
Mar 10, 2015 | 113.67 | 113.77 | 112.62 | 112.62 | 1,100,216 | -2.03(-1.77%) |
Mar 09, 2015 | 113.37 | 114.92 | 113.08 | 114.65 | 1,720,988 | +1.35(+1.19%) |
Mar 06, 2015 | 114.66 | 114.73 | 112.60 | 113.30 | 2,678,263 | -1.82(-1.58%) |
Mar 05, 2015 | 114.51 | 115.58 | 114.33 | 115.12 | 1,708,330 | +0.61(+0.53%) |
Mar 04, 2015 | 112.06 | 114.95 | 113.81 | 114.51 | 3,087,875 | +0.70(+0.62%) |
Mar 03, 2015 | 114.84 | 115.07 | 112.92 | 113.81 | 2,410,829 | -1.29(-1.12%) |
Mar 02, 2015 | 114.10 | 115.58 | 113.72 | 115.10 | 2,210,735 | +0.80(+0.70%) |
Feb 27, 2015 | 114.25 | 115.04 | 114.25 | 114.30 | 1,657,163 | +0.04(+0.03%) |
Feb 26, 2015 | 113.54 | 114.54 | 113.53 | 114.26 | 1,621,828 | +0.39(+0.34%) |
Feb 25, 2015 | 113.70 | 114.06 | 113.06 | 113.87 | 1,530,404 | +0.39(+0.35%) |
Feb 24, 2015 | 114.05 | 114.64 | 113.42 | 113.48 | 1,601,621 | -0.59(-0.52%) |
Feb 23, 2015 | 111.70 | 114.17 | 111.70 | 114.07 | 2,445,743 | +2.68(+2.40%) |
Feb 20, 2015 | 109.37 | 111.46 | 109.07 | 111.39 | 1,693,676 | +2.21(+2.02%) |
Feb 19, 2015 | 108.61 | 109.87 | 108.35 | 109.19 | 847,728 | +0.17(+0.16%) |
Feb 18, 2015 | 108.35 | 109.12 | 107.74 | 109.02 | 1,081,393 | +0.50(+0.46%) |
Feb 17, 2015 | 107.37 | 108.54 | 106.42 | 108.52 | 1,401,283 | +0.95(+0.88%) |
Feb 13, 2015 | 107.81 | 107.57 | 107.57 | 107.57 | 1,173,979 | -0.48(-0.44%) |
Feb 12, 2015 | 108.90 | 109.01 | 107.32 | 108.05 | 1,149,480 | -0.08(-0.08%) |
Feb 11, 2015 | 106.59 | 108.32 | 106.59 | 108.13 | 1,513,081 | +1.29(+1.20%) |
Feb 10, 2015 | 105.03 | 107.06 | 104.99 | 106.84 | 1,172,781 | +2.52(+2.41%) |
Feb 09, 2015 | 104.76 | 105.30 | 104.08 | 104.33 | 1,481,309 | -0.64(-0.61%) |
Feb 06, 2015 | 105.34 | 105.99 | 104.52 | 104.97 | 1,442,305 | -0.49(-0.46%) |
Feb 05, 2015 | 104.59 | 106.55 | 104.54 | 105.45 | 2,193,136 | +1.99(+1.93%) |
Feb 04, 2015 | 101.81 | 104.15 | 101.15 | 103.46 | 1,879,010 | +1.32(+1.29%) |
Feb 03, 2015 | 101.39 | 102.51 | 101.19 | 102.15 | 1,485,262 | +0.77(+0.76%) |
Feb 02, 2015 | 100.62 | 101.39 | 98.89 | 101.38 | 1,519,721 | +0.99(+0.98%) |
Jan 30, 2015 | 102.12 | 102.87 | 100.20 | 100.39 | 1,671,560 | -2.62(-2.55%) |
Jan 29, 2015 | 102.12 | 103.24 | 101.34 | 103.01 | 1,441,724 | +0.86(+0.85%) |
Jan 28, 2015 | 103.45 | 103.55 | 102.00 | 102.15 | 2,171,424 | -0.12(-0.12%) |
Jan 27, 2015 | 102.19 | 102.84 | 101.67 | 102.27 | 873,357 | -0.54(-0.53%) |
Jan 26, 2015 | 103.12 | 103.13 | 102.00 | 102.81 | 1,392,596 | -0.53(-0.51%) |
Jan 23, 2015 | 105.43 | 106.14 | 103.27 | 103.34 | 1,308,906 | -2.08(-1.97%) |
Jan 22, 2015 | 104.21 | 105.42 | 103.23 | 105.42 | 1,771,619 | +1.93(+1.86%) |
Jan 21, 2015 | 101.95 | 104.05 | 101.51 | 103.49 | 1,937,799 | +1.57(+1.54%) |
Jan 20, 2015 | 101.84 | 102.65 | 100.81 | 101.92 | 1,246,031 | +0.54(+0.53%) |
Jan 16, 2015 | 100.39 | 101.46 | 99.46 | 101.39 | 1,544,452 | +0.97(+0.96%) |
Jan 15, 2015 | 101.08 | 101.43 | 99.71 | 100.42 | 1,210,337 | -0.55(-0.54%) |
Jan 14, 2015 | 99.27 | 101.80 | 98.92 | 100.96 | 1,876,106 | +0.57(+0.57%) |
Jan 13, 2015 | 100.83 | 102.52 | 99.48 | 100.39 | 1,140,918 | +0.61(+0.61%) |
Jan 12, 2015 | 102.01 | 102.01 | 99.21 | 99.78 | 1,883,575 | -1.71(-1.69%) |
Jan 09, 2015 | 102.47 | 102.58 | 101.32 | 101.49 | 1,399,989 | -1.06(-1.04%) |
Jan 08, 2015 | 98.76 | 102.65 | 98.67 | 102.55 | 2,462,313 | +4.97(+5.09%) |
Jan 07, 2015 | 97.47 | 98.21 | 96.88 | 97.58 | 1,896,034 | +2.24(+2.35%) |
Jan 06, 2015 | 95.63 | 96.38 | 94.78 | 95.34 | 2,385,214 | +0.38(+0.40%) |
Jan 05, 2015 | 96.09 | 96.25 | 94.60 | 94.97 | 1,551,193 | -1.66(-1.72%) |
Jan 02, 2015 | 97.39 | 98.23 | 95.94 | 96.63 | 769,078 | -0.08(-0.08%) |
Dec 31, 2014 | 98.18 | 96.71 | 96.71 | 96.71 | 746,187 | -1.35(-1.38%) |
Dec 30, 2014 | 97.63 | 98.51 | 97.52 | 98.06 | 641,359 | +0.22(+0.22%) |
Dec 29, 2014 | 97.37 | 98.05 | 96.89 | 97.84 | 823,145 | +0.11(+0.12%) |
Dec 26, 2014 | 98.06 | 98.46 | 97.66 | 97.73 | 625,239 | -0.22(-0.22%) |
Dec 24, 2014 | 98.27 | 97.95 | 97.95 | 97.95 | 485,894 | -0.08(-0.08%) |
Dec 23, 2014 | 99.31 | 99.36 | 97.65 | 98.02 | 855,252 | -0.84(-0.85%) |
Dec 22, 2014 | 98.16 | 98.96 | 98.05 | 98.86 | 1,161,498 | +0.63(+0.64%) |
Dec 19, 2014 | 99.15 | 99.22 | 97.78 | 98.23 | 2,639,826 | -0.05(-0.05%) |
Dec 18, 2014 | 96.56 | 98.27 | 96.19 | 98.27 | 1,314,226 | +2.80(+2.93%) |
Dec 17, 2014 | 94.30 | 96.08 | 94.18 | 95.47 | 1,180,252 | +1.53(+1.63%) |
Dec 16, 2014 | 95.06 | 96.75 | 93.86 | 93.94 | 1,204,263 | -1.30(-1.36%) |
Dec 15, 2014 | 96.40 | 97.19 | 94.36 | 95.24 | 1,511,745 | -0.36(-0.37%) |
Dec 12, 2014 | 95.50 | 97.22 | 95.41 | 95.60 | 1,262,914 | -0.66(-0.68%) |
Dec 11, 2014 | 96.45 | 97.35 | 96.04 | 96.25 | 1,391,403 | +0.03(+0.03%) |
Dec 10, 2014 | 97.88 | 98.13 | 96.09 | 96.23 | 1,539,264 | -1.87(-1.91%) |
Dec 09, 2014 | 97.04 | 98.33 | 96.81 | 98.10 | 1,132,376 | -0.46(-0.47%) |
Dec 08, 2014 | 98.29 | 99.23 | 98.05 | 98.56 | 1,194,416 | +0.16(+0.16%) |
Dec 05, 2014 | 97.22 | 98.66 | 97.09 | 98.40 | 1,235,347 | +1.43(+1.47%) |
Dec 04, 2014 | 97.73 | 97.83 | 96.28 | 96.97 | 1,259,982 | -0.79(-0.81%) |
Dec 03, 2014 | 97.58 | 98.25 | 97.22 | 97.76 | 1,285,444 | +0.61(+0.63%) |
Dec 02, 2014 | 96.72 | 97.72 | 96.29 | 97.15 | 1,589,368 | +0.77(+0.80%) |
Dec 01, 2014 | 96.44 | 97.12 | 95.73 | 96.38 | 1,464,389 | -0.31(-0.32%) |
Nov 28, 2014 | 96.25 | 97.34 | 96.25 | 96.69 | 998,495 | +0.83(+0.86%) |
Nov 26, 2014 | 96.02 | 95.86 | 95.86 | 95.86 | 1,112,790 | +0.10(+0.11%) |
Nov 25, 2014 | 96.31 | 96.42 | 95.03 | 95.76 | 1,526,342 | -0.47(-0.49%) |
Nov 24, 2014 | 96.42 | 96.69 | 95.78 | 96.23 | 1,956,443 | +0.21(+0.22%) |
Nov 21, 2014 | 97.05 | 97.09 | 95.86 | 96.02 | 1,666,925 | -0.03(-0.03%) |
Nov 20, 2014 | 96.19 | 96.50 | 95.74 | 96.05 | 1,459,977 | -0.39(-0.41%) |
Nov 19, 2014 | 97.71 | 97.71 | 96.20 | 96.44 | 1,510,269 | -1.24(-1.27%) |
Nov 18, 2014 | 96.76 | 98.25 | 96.76 | 97.68 | 1,681,067 | +0.95(+0.98%) |
Nov 17, 2014 | 95.77 | 97.00 | 95.75 | 96.73 | 1,562,590 | +0.98(+1.02%) |
Nov 14, 2014 | 96.56 | 96.76 | 95.33 | 95.76 | 1,816,108 | -0.76(-0.79%) |
Nov 13, 2014 | 95.93 | 97.26 | 95.74 | 96.52 | 2,245,479 | +0.56(+0.59%) |
Nov 12, 2014 | 95.47 | 96.21 | 95.25 | 95.95 | 1,574,299 | -0.02(-0.02%) |
Nov 11, 2014 | 95.40 | 96.48 | 95.34 | 95.97 | 2,047,813 | +0.80(+0.84%) |
Nov 10, 2014 | 93.00 | 95.60 | 92.97 | 95.17 | 2,063,003 | +2.15(+2.31%) |
Nov 07, 2014 | 94.51 | 95.11 | 92.20 | 93.02 | 2,750,704 | -2.21(-2.32%) |
Nov 06, 2014 | 94.23 | 95.76 | 93.89 | 95.23 | 2,143,609 | +1.26(+1.34%) |
Nov 05, 2014 | 96.00 | 96.00 | 93.76 | 93.97 | 2,489,920 | -0.96(-1.01%) |
Nov 04, 2014 | 93.50 | 95.16 | 93.48 | 94.93 | 3,560,009 | +1.21(+1.29%) |
Nov 03, 2014 | 93.63 | 94.57 | 93.39 | 93.72 | 1,765,943 | +0.15(+0.16%) |
Oct 31, 2014 | 92.71 | 93.73 | 91.70 | 93.57 | 2,764,328 | +2.32(+2.54%) |
Oct 30, 2014 | 88.80 | 91.68 | 88.80 | 91.25 | 3,245,427 | +2.91(+3.30%) |
Oct 29, 2014 | 87.30 | 88.46 | 87.10 | 88.33 | 3,164,968 | +1.33(+1.53%) |
Oct 28, 2014 | 85.96 | 87.00 | 85.09 | 87.00 | 1,630,687 | -0.07(-0.08%) |
Oct 27, 2014 | 87.25 | 87.23 | 86.79 | 87.06 | 759,044 | -0.17(-0.19%) |
Oct 24, 2014 | 86.87 | 87.26 | 86.03 | 87.23 | 805,103 | +0.53(+0.61%) |
Oct 23, 2014 | 86.95 | 87.50 | 86.48 | 86.71 | 930,604 | +0.77(+0.90%) |
Oct 22, 2014 | 87.34 | 87.47 | 85.90 | 85.94 | 1,847,122 | -1.18(-1.36%) |
Oct 21, 2014 | 85.92 | 87.28 | 85.84 | 87.12 | 1,334,040 | +1.98(+2.33%) |
Oct 20, 2014 | 83.92 | 85.23 | 83.81 | 85.14 | 1,049,285 | +1.47(+1.75%) |
Oct 17, 2014 | 83.49 | 84.92 | 83.00 | 83.67 | 1,799,742 | +0.95(+1.15%) |
Oct 16, 2014 | 82.75 | 84.53 | 82.55 | 82.72 | 2,759,894 | -0.66(-0.79%) |
Oct 15, 2014 | 81.28 | 83.73 | 80.58 | 83.38 | 3,329,093 | +0.96(+1.16%) |
Oct 14, 2014 | 83.62 | 83.69 | 81.47 | 82.42 | 4,113,731 | -1.85(-2.20%) |
Oct 13, 2014 | 84.89 | 85.67 | 84.15 | 84.27 | 1,696,617 | -0.86(-1.00%) |
Oct 10, 2014 | 84.76 | 86.52 | 84.76 | 85.13 | 1,607,679 | +0.57(+0.68%) |
Oct 09, 2014 | 85.91 | 86.32 | 84.37 | 84.56 | 1,272,986 | -1.35(-1.58%) |
Oct 08, 2014 | 83.96 | 85.96 | 83.81 | 85.91 | 1,504,311 | +2.17(+2.59%) |
Oct 07, 2014 | 83.68 | 85.35 | 83.43 | 83.74 | 2,787,087 | -0.08(-0.09%) |
Oct 06, 2014 | 85.49 | 85.89 | 83.41 | 83.81 | 1,514,304 | -1.32(-1.55%) |
Oct 03, 2014 | 84.12 | 85.46 | 83.65 | 85.13 | 2,809,175 | +1.76(+2.11%) |
Oct 02, 2014 | 83.99 | 84.27 | 82.47 | 83.37 | 1,644,119 | -0.68(-0.81%) |
Oct 01, 2014 | 85.32 | 85.47 | 83.82 | 84.05 | 1,383,188 | -1.17(-1.38%) |
Sep 30, 2014 | 85.92 | 86.17 | 85.07 | 85.22 | 1,481,577 | -0.52(-0.60%) |
Sep 29, 2014 | 85.49 | 86.25 | 85.35 | 85.74 | 1,402,338 | -0.55(-0.63%) |
Sep 26, 2014 | 86.24 | 86.58 | 85.65 | 86.28 | 1,091,577 | +0.09(+0.11%) |
Sep 25, 2014 | 88.93 | 88.93 | 85.83 | 86.19 | 1,598,125 | -2.91(-3.27%) |
Sep 24, 2014 | 87.55 | 89.26 | 87.14 | 89.10 | 910,309 | +1.73(+1.98%) |
Sep 23, 2014 | 88.67 | 89.00 | 87.36 | 87.37 | 1,158,196 | -1.62(-1.82%) |
Sep 22, 2014 | 89.43 | 90.01 | 88.82 | 88.99 | 918,439 | -0.52(-0.58%) |
Sep 19, 2014 | 89.90 | 90.18 | 89.28 | 89.51 | 1,779,576 | +0.04(+0.04%) |
Sep 18, 2014 | 88.67 | 89.70 | 88.63 | 89.47 | 1,163,267 | +1.05(+1.19%) |
Sep 17, 2014 | 88.61 | 89.17 | 88.02 | 88.42 | 1,524,792 | +0.80(+0.91%) |
Sep 16, 2014 | 86.10 | 87.79 | 85.61 | 87.62 | 1,131,873 | +1.62(+1.88%) |
Sep 15, 2014 | 86.58 | 86.83 | 85.96 | 86.00 | 1,277,909 | -0.75(-0.87%) |
Sep 12, 2014 | 87.96 | 87.96 | 86.46 | 86.75 | 1,046,741 | -0.97(-1.10%) |
Sep 11, 2014 | 88.10 | 88.34 | 86.94 | 87.72 | 1,639,548 | -0.92(-1.04%) |
Sep 10, 2014 | 90.52 | 90.52 | 88.35 | 88.64 | 1,529,364 | -1.55(-1.72%) |
Sep 09, 2014 | 90.22 | 90.80 | 89.91 | 90.19 | 1,101,241 | -0.03(-0.03%) |
Sep 08, 2014 | 90.31 | 90.47 | 89.80 | 90.22 | 877,035 | -0.36(-0.39%) |
Sep 05, 2014 | 89.79 | 90.93 | 89.70 | 90.58 | 1,296,516 | +0.85(+0.94%) |
Sep 04, 2014 | 89.20 | 91.22 | 89.13 | 89.73 | 1,214,046 | +0.70(+0.78%) |
Sep 03, 2014 | 88.65 | 89.40 | 88.53 | 89.04 | 1,238,728 | +0.52(+0.58%) |
Sep 02, 2014 | 89.20 | 89.37 | 87.82 | 88.52 | 879,143 | -0.38(-0.42%) |
Aug 29, 2014 | 89.05 | 88.90 | 88.90 | 88.90 | 1,257,941 | +0.07(+0.07%) |
Aug 28, 2014 | 88.57 | 89.56 | 88.57 | 88.83 | 1,007,968 | +0.05(+0.05%) |
Aug 27, 2014 | 88.12 | 88.81 | 87.69 | 88.78 | 1,315,115 | +0.68(+0.77%) |
Aug 26, 2014 | 87.92 | 88.30 | 87.61 | 88.11 | 1,146,560 | +0.45(+0.51%) |
Aug 25, 2014 | 87.75 | 88.21 | 87.45 | 87.66 | 678,712 | +0.13(+0.15%) |
Aug 22, 2014 | 88.33 | 88.39 | 87.33 | 87.52 | 871,549 | -0.78(-0.88%) |
Aug 21, 2014 | 88.29 | 88.82 | 87.84 | 88.30 | 658,163 | +0.02(+0.02%) |
Aug 20, 2014 | 87.92 | 88.32 | 87.86 | 88.29 | 612,743 | +0.25(+0.29%) |
Aug 19, 2014 | 87.52 | 88.11 | 87.13 | 88.03 | 783,241 | +0.50(+0.57%) |
Aug 18, 2014 | 87.39 | 87.54 | 86.71 | 87.53 | 603,396 | +0.55(+0.64%) |
Aug 15, 2014 | 87.39 | 87.52 | 86.01 | 86.98 | 1,418,805 | -0.39(-0.44%) |
Aug 14, 2014 | 85.94 | 87.59 | 85.69 | 87.36 | 1,420,794 | +1.53(+1.78%) |
Aug 13, 2014 | 85.45 | 86.10 | 84.90 | 85.83 | 1,864,465 | +0.82(+0.96%) |
Aug 12, 2014 | 84.71 | 85.78 | 84.58 | 85.02 | 1,958,750 | +0.43(+0.51%) |
Aug 11, 2014 | 85.34 | 85.46 | 84.55 | 84.58 | 1,939,402 | -0.55(-0.65%) |
Aug 08, 2014 | 83.48 | 85.20 | 83.34 | 85.14 | 1,355,429 | +1.74(+2.08%) |
Aug 07, 2014 | 85.97 | 86.06 | 83.31 | 83.40 | 2,299,484 | -2.56(-2.97%) |
Aug 06, 2014 | 85.14 | 86.71 | 85.14 | 85.96 | 980,001 | +0.56(+0.66%) |
Aug 05, 2014 | 86.12 | 86.89 | 85.17 | 85.39 | 1,567,582 | -0.88(-1.02%) |
Aug 04, 2014 | 85.59 | 86.53 | 84.79 | 86.27 | 1,589,176 | +0.99(+1.16%) |