Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 98.35 | 98.90 | 98.04 | 98.08 | 1,011,484 | -1.32(-1.33%) |
Mar 30, 2015 | 99.31 | 99.73 | 99.13 | 99.40 | 940,496 | +0.80(+0.82%) |
Mar 27, 2015 | 97.69 | 98.91 | 97.33 | 98.60 | 1,499,507 | +1.16(+1.19%) |
Mar 26, 2015 | 97.47 | 97.91 | 96.89 | 97.44 | 2,167,477 | -0.60(-0.62%) |
Mar 25, 2015 | 99.56 | 99.68 | 97.89 | 98.04 | 1,849,872 | -0.39(-0.39%) |
Mar 24, 2015 | 99.32 | 99.42 | 98.39 | 98.43 | 763,936 | -0.80(-0.80%) |
Mar 23, 2015 | 99.41 | 99.83 | 99.00 | 99.22 | 1,318,027 | +0.39(+0.39%) |
Mar 20, 2015 | 98.57 | 99.34 | 98.07 | 98.84 | 1,279,853 | +1.13(+1.15%) |
Mar 19, 2015 | 97.27 | 97.94 | 97.27 | 97.71 | 1,451,914 | -1.05(-1.07%) |
Mar 18, 2015 | 97.17 | 99.17 | 96.69 | 98.76 | 1,609,818 | +1.42(+1.45%) |
Mar 17, 2015 | 97.71 | 97.84 | 96.85 | 97.35 | 952,136 | -1.05(-1.07%) |
Mar 16, 2015 | 97.79 | 98.65 | 97.78 | 98.40 | 1,390,184 | +1.29(+1.33%) |
Mar 13, 2015 | 97.36 | 97.71 | 96.56 | 97.11 | 2,142,426 | -1.79(-1.81%) |
Mar 12, 2015 | 98.59 | 98.90 | 97.74 | 98.90 | 1,759,337 | +1.21(+1.24%) |
Mar 11, 2015 | 97.28 | 98.51 | 97.04 | 97.69 | 2,289,940 | +1.40(+1.45%) |
Mar 10, 2015 | 97.26 | 97.30 | 96.08 | 96.29 | 4,108,578 | -3.49(-3.50%) |
Mar 09, 2015 | 100.47 | 100.66 | 99.52 | 99.79 | 1,666,828 | -0.62(-0.62%) |
Mar 06, 2015 | 101.72 | 101.78 | 100.24 | 100.41 | 2,546,949 | -2.33(-2.26%) |
Mar 05, 2015 | 102.62 | 102.89 | 102.22 | 102.73 | 1,113,851 | +1.10(+1.09%) |
Mar 04, 2015 | 101.74 | 101.92 | 101.11 | 101.63 | 2,025,402 | +0.04(+0.04%) |
Mar 03, 2015 | 102.23 | 102.58 | 101.34 | 101.59 | 2,991,187 | -0.40(-0.39%) |
Mar 02, 2015 | 102.62 | 102.85 | 101.74 | 101.99 | 1,807,778 | +0.09(+0.09%) |
Feb 27, 2015 | 101.71 | 103.03 | 101.36 | 101.90 | 2,306,154 | -0.67(-0.65%) |
Feb 26, 2015 | 101.69 | 103.26 | 101.52 | 102.57 | 2,057,859 | +2.45(+2.45%) |
Feb 25, 2015 | 101.26 | 101.26 | 99.43 | 100.12 | 1,999,544 | -0.86(-0.85%) |
Feb 24, 2015 | 101.71 | 101.72 | 100.59 | 100.98 | 2,649,995 | +0.19(+0.19%) |
Feb 23, 2015 | 99.99 | 101.06 | 99.95 | 100.78 | 2,012,819 | +1.37(+1.38%) |
Feb 20, 2015 | 97.64 | 99.67 | 97.48 | 99.42 | 1,695,496 | +0.67(+0.68%) |
Feb 19, 2015 | 99.05 | 99.62 | 98.59 | 98.75 | 1,452,615 | +0.70(+0.71%) |
Feb 18, 2015 | 97.48 | 98.10 | 97.15 | 98.05 | 1,227,528 | -0.10(-0.10%) |
Feb 17, 2015 | 98.40 | 98.92 | 97.81 | 98.14 | 1,893,822 | +0.22(+0.22%) |
Feb 13, 2015 | 98.02 | 97.93 | 97.93 | 97.93 | 1,568,491 | -0.64(-0.65%) |
Feb 12, 2015 | 98.52 | 98.95 | 98.25 | 98.57 | 1,802,241 | +1.04(+1.06%) |
Feb 11, 2015 | 97.71 | 98.06 | 97.24 | 97.53 | 1,360,742 | -0.56(-0.57%) |
Feb 10, 2015 | 97.76 | 98.28 | 96.95 | 98.10 | 1,785,851 | +1.24(+1.28%) |
Feb 09, 2015 | 95.38 | 97.48 | 95.37 | 96.86 | 2,760,887 | -0.72(-0.74%) |
Feb 06, 2015 | 98.00 | 98.19 | 97.29 | 97.58 | 2,693,631 | -2.33(-2.34%) |
Feb 05, 2015 | 100.04 | 100.16 | 99.27 | 99.91 | 1,924,368 | +0.43(+0.43%) |
Feb 04, 2015 | 99.37 | 100.48 | 98.91 | 99.49 | 2,740,443 | -1.52(-1.51%) |
Feb 03, 2015 | 99.72 | 101.03 | 99.53 | 101.01 | 2,664,534 | +1.89(+1.91%) |
Feb 02, 2015 | 97.77 | 99.21 | 97.33 | 99.12 | 1,614,231 | +0.91(+0.93%) |
Jan 30, 2015 | 98.23 | 98.41 | 97.03 | 98.21 | 3,818,005 | -1.13(-1.13%) |
Jan 29, 2015 | 98.47 | 99.34 | 97.62 | 99.34 | 4,411,023 | +2.51(+2.59%) |
Jan 28, 2015 | 98.26 | 98.47 | 96.61 | 96.83 | 2,728,800 | -0.41(-0.42%) |
Jan 27, 2015 | 96.67 | 97.73 | 96.52 | 97.24 | 2,839,652 | -0.17(-0.17%) |
Jan 26, 2015 | 97.80 | 97.81 | 96.38 | 97.40 | 4,469,054 | +0.93(+0.96%) |
Jan 23, 2015 | 96.91 | 97.51 | 96.21 | 96.48 | 4,612,176 | +0.78(+0.82%) |
Jan 22, 2015 | 94.42 | 95.83 | 93.72 | 95.70 | 1,613,015 | +0.97(+1.02%) |
Jan 21, 2015 | 94.55 | 95.39 | 93.92 | 94.73 | 2,120,182 | +0.81(+0.87%) |
Jan 20, 2015 | 95.12 | 95.14 | 93.12 | 93.92 | 1,479,991 | -0.22(-0.23%) |
Jan 16, 2015 | 93.32 | 94.20 | 92.39 | 94.14 | 1,869,932 | +2.23(+2.42%) |
Jan 15, 2015 | 91.34 | 92.55 | 91.52 | 91.91 | 1,513,871 | +0.57(+0.63%) |
Jan 14, 2015 | 91.54 | 92.01 | 90.64 | 91.34 | 1,109,652 | -0.29(-0.32%) |
Jan 13, 2015 | 92.46 | 92.87 | 91.06 | 91.63 | 4,344,924 | +0.35(+0.38%) |
Jan 12, 2015 | 91.42 | 91.60 | 90.47 | 91.28 | 1,462,752 | +1.20(+1.33%) |
Jan 09, 2015 | 91.15 | 91.27 | 89.70 | 90.08 | 1,204,266 | -0.73(-0.81%) |
Jan 08, 2015 | 89.78 | 91.53 | 89.61 | 90.82 | 1,562,694 | +2.78(+3.16%) |
Jan 07, 2015 | 87.24 | 88.46 | 87.00 | 88.03 | 2,283,267 | +1.26(+1.46%) |
Jan 06, 2015 | 86.31 | 87.32 | 85.74 | 86.77 | 2,134,971 | -0.19(-0.22%) |
Jan 05, 2015 | 87.73 | 88.27 | 86.70 | 86.96 | 2,499,117 | -2.94(-3.27%) |
Jan 02, 2015 | 90.35 | 90.49 | 89.29 | 89.90 | 1,129,127 | -0.47(-0.52%) |
Dec 31, 2014 | 91.57 | 90.36 | 90.36 | 90.36 | 822,715 | -0.55(-0.60%) |
Dec 30, 2014 | 91.64 | 91.88 | 90.48 | 90.91 | 1,217,496 | -1.47(-1.59%) |
Dec 29, 2014 | 92.52 | 92.92 | 92.24 | 92.38 | 518,831 | -0.39(-0.42%) |
Dec 26, 2014 | 93.14 | 93.25 | 92.56 | 92.77 | 359,419 | -0.16(-0.17%) |
Dec 24, 2014 | 92.84 | 92.93 | 92.93 | 92.93 | 222,987 | +0.07(+0.08%) |
Dec 23, 2014 | 92.32 | 93.26 | 92.23 | 92.86 | 903,112 | +0.72(+0.79%) |
Dec 22, 2014 | 91.88 | 92.46 | 91.75 | 92.13 | 1,376,532 | +0.20(+0.22%) |
Dec 19, 2014 | 91.29 | 92.52 | 91.21 | 91.93 | 1,124,827 | -0.30(-0.32%) |
Dec 18, 2014 | 90.30 | 92.25 | 90.27 | 92.23 | 2,463,176 | +3.55(+4.00%) |
Dec 17, 2014 | 87.39 | 89.05 | 87.32 | 88.68 | 2,343,238 | +1.05(+1.19%) |
Dec 16, 2014 | 86.70 | 89.34 | 86.59 | 87.64 | 3,730,621 | -0.22(-0.25%) |
Dec 15, 2014 | 89.34 | 89.83 | 87.58 | 87.85 | 2,595,708 | -0.91(-1.02%) |
Dec 12, 2014 | 90.72 | 91.11 | 88.52 | 88.76 | 2,609,783 | -1.90(-2.09%) |
Dec 11, 2014 | 91.11 | 91.84 | 90.56 | 90.66 | 1,317,246 | -0.51(-0.56%) |
Dec 10, 2014 | 91.88 | 91.96 | 91.01 | 91.18 | 1,941,079 | -0.25(-0.27%) |
Dec 09, 2014 | 91.06 | 91.54 | 90.70 | 91.43 | 2,713,015 | -1.16(-1.25%) |
Dec 08, 2014 | 92.77 | 93.46 | 92.04 | 92.59 | 2,584,613 | -0.74(-0.79%) |
Dec 05, 2014 | 93.03 | 93.37 | 92.44 | 93.33 | 1,369,908 | +1.50(+1.63%) |
Dec 04, 2014 | 91.68 | 92.19 | 91.17 | 91.83 | 1,772,592 | -0.25(-0.27%) |
Dec 03, 2014 | 92.34 | 92.49 | 91.37 | 92.08 | 1,099,841 | -0.36(-0.39%) |
Dec 02, 2014 | 93.29 | 93.37 | 92.13 | 92.44 | 1,110,821 | -1.01(-1.08%) |
Dec 01, 2014 | 94.08 | 94.12 | 93.10 | 93.45 | 4,161,499 | -0.68(-0.72%) |
Nov 28, 2014 | 93.77 | 94.51 | 93.64 | 94.12 | 834,181 | +1.49(+1.61%) |
Nov 26, 2014 | 93.15 | 92.63 | 92.63 | 92.63 | 928,739 | +0.05(+0.05%) |
Nov 25, 2014 | 92.33 | 92.79 | 92.30 | 92.59 | 1,321,302 | -0.19(-0.20%) |
Nov 24, 2014 | 93.58 | 93.63 | 92.45 | 92.77 | 2,181,447 | +0.62(+0.67%) |
Nov 21, 2014 | 92.30 | 92.50 | 91.85 | 92.15 | 1,434,793 | +1.38(+1.52%) |
Nov 20, 2014 | 90.73 | 91.06 | 90.52 | 90.78 | 1,721,774 | +0.51(+0.56%) |
Nov 19, 2014 | 90.46 | 90.52 | 90.02 | 90.27 | 1,516,242 | +0.59(+0.65%) |
Nov 18, 2014 | 89.52 | 90.04 | 89.33 | 89.68 | 1,198,591 | +0.60(+0.68%) |
Nov 17, 2014 | 88.72 | 89.68 | 88.68 | 89.08 | 757,681 | -0.04(-0.05%) |
Nov 14, 2014 | 88.43 | 89.18 | 88.28 | 89.12 | 944,793 | -0.02(-0.03%) |
Nov 13, 2014 | 88.51 | 89.66 | 88.36 | 89.14 | 979,098 | +1.21(+1.38%) |
Nov 12, 2014 | 88.35 | 88.78 | 87.65 | 87.93 | 1,103,857 | -0.89(-1.01%) |
Nov 11, 2014 | 88.64 | 88.92 | 88.33 | 88.82 | 1,111,017 | +0.71(+0.80%) |
Nov 10, 2014 | 87.92 | 88.28 | 87.52 | 88.11 | 691,426 | +0.95(+1.09%) |
Nov 07, 2014 | 86.94 | 87.26 | 86.56 | 87.16 | 908,365 | -0.13(-0.15%) |
Nov 06, 2014 | 87.83 | 88.28 | 87.22 | 87.29 | 1,811,605 | -0.13(-0.15%) |
Nov 05, 2014 | 87.02 | 87.80 | 86.67 | 87.42 | 1,835,851 | +0.40(+0.46%) |
Nov 04, 2014 | 87.72 | 87.93 | 86.25 | 87.02 | 2,069,487 | -0.12(-0.14%) |
Nov 03, 2014 | 87.37 | 87.74 | 87.06 | 87.14 | 1,695,807 | -1.14(-1.29%) |
Oct 31, 2014 | 86.17 | 88.38 | 85.76 | 88.28 | 2,909,062 | +0.77(+0.88%) |
Oct 30, 2014 | 86.71 | 88.13 | 86.62 | 87.51 | 1,844,121 | +0.07(+0.08%) |
Oct 29, 2014 | 88.17 | 88.60 | 87.08 | 87.43 | 1,177,723 | -0.21(-0.25%) |
Oct 28, 2014 | 87.28 | 87.66 | 87.14 | 87.65 | 917,810 | +1.74(+2.03%) |
Oct 27, 2014 | 85.08 | 86.44 | 86.50 | 85.91 | 1,805,969 | -0.60(-0.69%) |
Oct 24, 2014 | 86.19 | 86.62 | 85.88 | 86.50 | 777,962 | +0.80(+0.93%) |
Oct 23, 2014 | 86.11 | 86.24 | 85.63 | 85.71 | 1,302,189 | +0.60(+0.71%) |
Oct 22, 2014 | 85.12 | 85.76 | 84.77 | 85.10 | 2,580,842 | -0.99(-1.15%) |
Oct 21, 2014 | 85.25 | 86.49 | 85.22 | 86.09 | 2,096,144 | +0.91(+1.07%) |
Oct 20, 2014 | 84.59 | 85.26 | 84.48 | 85.18 | 1,150,569 | +0.50(+0.59%) |
Oct 17, 2014 | 83.68 | 85.13 | 83.42 | 84.67 | 1,676,951 | +2.07(+2.50%) |
Oct 16, 2014 | 81.40 | 82.84 | 81.30 | 82.61 | 4,825,394 | -1.34(-1.60%) |
Oct 15, 2014 | 84.01 | 84.13 | 81.93 | 83.95 | 3,045,309 | -0.23(-0.27%) |
Oct 14, 2014 | 84.76 | 85.23 | 83.98 | 84.18 | 1,461,027 | -0.16(-0.19%) |
Oct 13, 2014 | 84.52 | 85.21 | 84.18 | 84.34 | 1,781,134 | -0.18(-0.22%) |
Oct 10, 2014 | 84.44 | 85.14 | 84.03 | 84.52 | 3,224,591 | +0.99(+1.18%) |
Oct 09, 2014 | 84.78 | 85.18 | 83.35 | 83.54 | 2,684,294 | -1.22(-1.44%) |
Oct 08, 2014 | 84.20 | 84.84 | 83.76 | 84.75 | 3,638,837 | +0.95(+1.13%) |
Oct 07, 2014 | 85.03 | 85.11 | 83.74 | 83.81 | 2,456,205 | -2.43(-2.82%) |
Oct 06, 2014 | 86.06 | 86.31 | 85.45 | 86.24 | 1,235,305 | +0.77(+0.90%) |
Oct 03, 2014 | 84.47 | 85.63 | 84.38 | 85.47 | 2,104,404 | +0.41(+0.48%) |
Oct 02, 2014 | 85.35 | 85.45 | 84.47 | 85.06 | 2,572,032 | -0.64(-0.75%) |
Oct 01, 2014 | 86.86 | 86.98 | 85.35 | 85.71 | 3,503,783 | -2.47(-2.80%) |
Sep 30, 2014 | 87.86 | 88.90 | 87.52 | 88.17 | 1,877,784 | +0.13(+0.14%) |
Sep 29, 2014 | 87.67 | 88.26 | 87.51 | 88.05 | 1,402,930 | -1.06(-1.19%) |
Sep 26, 2014 | 89.13 | 89.36 | 88.62 | 89.11 | 1,090,344 | -0.41(-0.45%) |
Sep 25, 2014 | 90.33 | 90.39 | 89.17 | 89.51 | 915,453 | -1.40(-1.54%) |
Sep 24, 2014 | 89.99 | 91.12 | 89.89 | 90.91 | 1,048,625 | +0.23(+0.25%) |
Sep 23, 2014 | 90.15 | 90.75 | 90.11 | 90.68 | 2,450,194 | -0.45(-0.49%) |
Sep 22, 2014 | 90.83 | 91.29 | 90.58 | 91.13 | 1,353,538 | -0.20(-0.22%) |
Sep 19, 2014 | 91.16 | 91.56 | 90.82 | 91.32 | 1,332,587 | +0.08(+0.09%) |
Sep 18, 2014 | 90.82 | 91.55 | 90.34 | 91.24 | 1,302,409 | +1.15(+1.28%) |
Sep 17, 2014 | 90.84 | 90.99 | 90.00 | 90.09 | 1,153,534 | -0.95(-1.05%) |
Sep 16, 2014 | 89.81 | 91.38 | 89.69 | 91.05 | 3,855,333 | +0.01(+0.01%) |
Sep 15, 2014 | 90.50 | 91.41 | 90.45 | 91.04 | 4,742,750 | +2.78(+3.15%) |
Sep 12, 2014 | 88.34 | 88.46 | 87.92 | 88.25 | 1,094,973 | -0.92(-1.03%) |
Sep 11, 2014 | 88.74 | 89.25 | 88.61 | 89.18 | 751,267 | +0.32(+0.36%) |
Sep 10, 2014 | 88.29 | 88.86 | 88.10 | 88.86 | 814,426 | +0.18(+0.21%) |
Sep 09, 2014 | 88.87 | 88.95 | 88.34 | 88.68 | 820,420 | +0.02(+0.03%) |
Sep 08, 2014 | 88.83 | 89.13 | 88.41 | 88.65 | 769,374 | -1.27(-1.42%) |
Sep 05, 2014 | 89.84 | 89.84 | 89.33 | 89.92 | 730,092 | -0.29(-0.33%) |
Sep 04, 2014 | 89.96 | 90.84 | 89.88 | 90.22 | 1,808,585 | +0.80(+0.90%) |
Sep 03, 2014 | 89.68 | 89.70 | 89.05 | 89.42 | 1,009,028 | +0.88(+1.00%) |
Sep 02, 2014 | 88.57 | 88.79 | 88.21 | 88.53 | 1,080,600 | -0.38(-0.43%) |
Aug 29, 2014 | 88.48 | 88.91 | 88.91 | 88.91 | 1,177,965 | +0.40(+0.45%) |
Aug 28, 2014 | 88.09 | 88.61 | 88.08 | 88.52 | 613,113 | -0.51(-0.57%) |
Aug 27, 2014 | 89.28 | 89.34 | 88.94 | 89.03 | 1,162,840 | -0.07(-0.08%) |
Aug 26, 2014 | 89.20 | 89.62 | 89.03 | 89.10 | 1,000,219 | +0.25(+0.28%) |
Aug 25, 2014 | 88.12 | 89.22 | 87.91 | 88.85 | 875,338 | +1.24(+1.42%) |
Aug 22, 2014 | 87.98 | 88.17 | 87.57 | 87.61 | 708,085 | -0.80(-0.90%) |
Aug 21, 2014 | 88.02 | 88.73 | 87.81 | 88.41 | 652,565 | +0.61(+0.70%) |
Aug 20, 2014 | 87.76 | 88.23 | 87.67 | 87.79 | 1,025,942 | -0.61(-0.69%) |
Aug 19, 2014 | 88.30 | 88.62 | 88.29 | 88.41 | 531,140 | +0.33(+0.37%) |
Aug 18, 2014 | 87.76 | 88.24 | 87.32 | 88.08 | 1,047,197 | +0.52(+0.59%) |
Aug 15, 2014 | 88.04 | 88.14 | 86.98 | 87.56 | 1,085,853 | +0.56(+0.65%) |
Aug 14, 2014 | 86.75 | 87.00 | 86.62 | 87.00 | 655,073 | +1.03(+1.19%) |
Aug 13, 2014 | 85.89 | 86.40 | 85.68 | 85.97 | 1,145,943 | -0.20(-0.23%) |
Aug 12, 2014 | 85.68 | 86.26 | 85.53 | 86.17 | 1,588,327 | -0.11(-0.13%) |
Aug 11, 2014 | 86.08 | 86.45 | 86.04 | 86.28 | 926,636 | +0.63(+0.73%) |
Aug 08, 2014 | 84.55 | 85.59 | 84.19 | 85.65 | 1,161,650 | +0.71(+0.83%) |
Aug 07, 2014 | 85.98 | 86.15 | 84.69 | 84.94 | 939,612 | -0.88(-1.02%) |
Aug 06, 2014 | 84.47 | 85.98 | 84.40 | 85.82 | 1,289,401 | +0.07(+0.08%) |
Aug 05, 2014 | 85.96 | 86.31 | 85.60 | 85.75 | 2,183,694 | -0.56(-0.65%) |
Aug 04, 2014 | 85.68 | 86.56 | 85.45 | 86.31 | 1,748,832 | +1.17(+1.37%) |
Aug 01, 2014 | 84.78 | 85.59 | 84.61 | 85.14 | 2,420,602 | -0.75(-0.87%) |
Jul 31, 2014 | 87.47 | 87.50 | 85.77 | 85.89 | 2,080,133 | -1.35(-1.55%) |
Jul 30, 2014 | 87.87 | 87.93 | 86.70 | 87.24 | 1,032,634 | -0.01(-0.01%) |
Jul 29, 2014 | 87.82 | 87.96 | 87.24 | 87.25 | 1,536,701 | -0.08(-0.09%) |
Jul 28, 2014 | 87.55 | 87.63 | 86.89 | 87.33 | 1,621,844 | -0.87(-0.98%) |
Jul 25, 2014 | 88.87 | 89.12 | 87.95 | 88.20 | 1,325,155 | -1.69(-1.88%) |
Jul 24, 2014 | 89.66 | 90.07 | 89.38 | 89.89 | 976,451 | +0.13(+0.14%) |
Jul 23, 2014 | 90.21 | 90.21 | 89.34 | 89.77 | 640,091 | +0.02(+0.03%) |
Jul 22, 2014 | 89.67 | 89.95 | 89.44 | 89.74 | 777,458 | +0.78(+0.88%) |
Jul 21, 2014 | 88.62 | 89.18 | 88.48 | 88.96 | 1,059,511 | -0.64(-0.72%) |
Jul 18, 2014 | 88.88 | 89.76 | 88.79 | 89.61 | 932,519 | +1.40(+1.59%) |
Jul 17, 2014 | 88.83 | 89.43 | 88.11 | 88.21 | 1,487,528 | -1.45(-1.61%) |
Jul 16, 2014 | 89.66 | 89.94 | 89.32 | 89.65 | 883,532 | +0.04(+0.04%) |
Jul 15, 2014 | 89.89 | 90.10 | 89.20 | 89.61 | 1,085,750 | -0.50(-0.56%) |
Jul 14, 2014 | 90.35 | 90.58 | 90.08 | 90.12 | 673,865 | +0.18(+0.20%) |
Jul 11, 2014 | 89.84 | 90.12 | 89.58 | 89.93 | 1,138,988 | -0.30(-0.34%) |
Jul 10, 2014 | 90.07 | 90.71 | 90.02 | 90.23 | 1,025,025 | -1.04(-1.14%) |
Jul 09, 2014 | 91.20 | 91.62 | 90.92 | 91.28 | 759,752 | +0.40(+0.44%) |
Jul 08, 2014 | 91.57 | 91.66 | 90.75 | 90.88 | 1,005,217 | -0.68(-0.74%) |
Jul 07, 2014 | 91.43 | 91.76 | 91.26 | 91.56 | 871,640 | -0.44(-0.48%) |
Jul 03, 2014 | 91.60 | 91.99 | 91.99 | 91.99 | 553,279 | +1.05(+1.15%) |
Jul 02, 2014 | 90.99 | 91.26 | 90.74 | 90.94 | 1,300,301 | -0.36(-0.39%) |
Jul 01, 2014 | 91.22 | 91.74 | 91.03 | 91.30 | 1,399,389 | -0.13(-0.14%) |
Jun 30, 2014 | 91.37 | 91.86 | 91.13 | 91.43 | 1,184,091 | +0.06(+0.06%) |
Jun 27, 2014 | 90.59 | 91.39 | 90.29 | 91.37 | 922,662 | +0.60(+0.67%) |
Jun 26, 2014 | 90.91 | 91.01 | 90.07 | 90.77 | 2,478,407 | -1.09(-1.19%) |
Jun 25, 2014 | 91.25 | 91.94 | 91.06 | 91.86 | 1,678,443 | +0.33(+0.36%) |
Jun 24, 2014 | 91.22 | 91.87 | 91.18 | 91.53 | 1,569,473 | -0.33(-0.36%) |
Jun 23, 2014 | 91.75 | 91.98 | 91.39 | 91.87 | 3,126,090 | -0.54(-0.59%) |
Jun 20, 2014 | 91.63 | 92.79 | 91.61 | 92.41 | 6,443,135 | +1.13(+1.24%) |
Jun 19, 2014 | 91.34 | 91.42 | 90.84 | 91.28 | 953,573 | +1.13(+1.25%) |
Jun 18, 2014 | 88.99 | 90.24 | 88.92 | 90.15 | 971,584 | +0.97(+1.09%) |
Jun 17, 2014 | 88.93 | 89.38 | 88.65 | 89.18 | 992,549 | +0.42(+0.48%) |
Jun 16, 2014 | 88.67 | 89.03 | 88.27 | 88.76 | 935,848 | +0.38(+0.43%) |
Jun 13, 2014 | 88.43 | 88.67 | 88.23 | 88.37 | 1,002,877 | -0.59(-0.66%) |
Jun 12, 2014 | 88.90 | 89.53 | 88.72 | 88.96 | 1,630,003 | -0.86(-0.96%) |
Jun 11, 2014 | 89.90 | 90.02 | 89.28 | 89.82 | 1,756,417 | -0.91(-1.01%) |
Jun 10, 2014 | 89.27 | 90.80 | 89.16 | 90.74 | 3,917,042 | +2.37(+2.68%) |
Jun 06, 2014 | 88.05 | 88.43 | 87.82 | 88.37 | 1,042,956 | +0.54(+0.62%) |
Jun 05, 2014 | 87.62 | 88.05 | 87.39 | 87.82 | 841,822 | +0.21(+0.24%) |
Jun 04, 2014 | 88.13 | 88.13 | 87.27 | 87.62 | 895,267 | +0.19(+0.22%) |
Jun 03, 2014 | 87.39 | 87.60 | 87.16 | 87.43 | 488,650 | +0.21(+0.24%) |
Jun 02, 2014 | 87.13 | 87.42 | 86.87 | 87.22 | 935,489 | -0.21(-0.25%) |
May 30, 2014 | 87.47 | 87.61 | 87.24 | 87.43 | 1,458,911 | -0.09(-0.10%) |
May 29, 2014 | 87.32 | 87.71 | 87.14 | 87.52 | 1,707,237 | +0.08(+0.09%) |
May 28, 2014 | 86.85 | 87.88 | 86.85 | 87.44 | 1,620,846 | -0.83(-0.94%) |
May 27, 2014 | 88.03 | 88.54 | 87.91 | 88.27 | 1,025,995 | +0.73(+0.84%) |
May 23, 2014 | 86.88 | 87.54 | 87.54 | 87.54 | 690,561 | -0.26(-0.30%) |
May 22, 2014 | 87.97 | 88.15 | 87.52 | 87.80 | 567,369 | -0.29(-0.33%) |
May 21, 2014 | 87.24 | 88.12 | 87.20 | 88.09 | 690,547 | +0.43(+0.49%) |
May 20, 2014 | 87.38 | 87.84 | 87.31 | 87.67 | 996,302 | -0.01(-0.01%) |
May 19, 2014 | 87.82 | 87.90 | 87.28 | 87.67 | 2,328,179 | -0.50(-0.57%) |
May 16, 2014 | 88.00 | 88.21 | 87.39 | 88.17 | 1,710,270 | +2.00(+2.32%) |
May 15, 2014 | 86.93 | 86.94 | 86.01 | 86.18 | 1,490,446 | -0.64(-0.73%) |
May 14, 2014 | 87.12 | 87.35 | 86.79 | 86.81 | 826,296 | -0.64(-0.73%) |
May 13, 2014 | 87.20 | 87.64 | 86.69 | 87.45 | 1,250,051 | -0.02(-0.03%) |
May 12, 2014 | 87.33 | 87.62 | 87.17 | 87.47 | 806,134 | +0.77(+0.89%) |
May 09, 2014 | 87.41 | 87.43 | 86.34 | 86.70 | 929,051 | -0.17(-0.19%) |
May 08, 2014 | 87.29 | 87.82 | 86.55 | 86.87 | 1,355,237 | +0.71(+0.82%) |
May 07, 2014 | 84.53 | 86.27 | 84.53 | 86.16 | 1,746,572 | +1.48(+1.75%) |
May 06, 2014 | 85.07 | 85.33 | 84.65 | 84.68 | 869,499 | -0.73(-0.86%) |
May 05, 2014 | 84.72 | 85.46 | 84.46 | 85.41 | 816,660 | +0.89(+1.05%) |
May 02, 2014 | 84.32 | 84.98 | 84.21 | 84.52 | 893,902 | -0.34(-0.40%) |
May 01, 2014 | 84.86 | 85.30 | 84.40 | 84.87 | 1,244,999 | +0.69(+0.82%) |
Apr 30, 2014 | 86.08 | 86.10 | 84.07 | 84.17 | 3,582,173 | -2.61(-3.01%) |
Apr 29, 2014 | 86.74 | 87.00 | 86.50 | 86.78 | 2,201,566 | +0.71(+0.83%) |
Apr 28, 2014 | 86.05 | 86.51 | 85.68 | 86.07 | 2,037,729 | +0.85(+1.00%) |
Apr 25, 2014 | 85.43 | 85.68 | 84.58 | 85.22 | 1,010,703 | -0.03(-0.04%) |
Apr 24, 2014 | 85.06 | 85.46 | 84.62 | 85.25 | 1,011,484 | +0.58(+0.68%) |
Apr 23, 2014 | 85.14 | 85.18 | 84.48 | 84.68 | 924,255 | -1.03(-1.20%) |
Apr 22, 2014 | 85.75 | 85.76 | 85.29 | 85.71 | 678,638 | +0.63(+0.74%) |
Apr 21, 2014 | 85.31 | 85.44 | 84.85 | 85.07 | 667,969 | -0.23(-0.27%) |
Apr 17, 2014 | 84.81 | 85.30 | 85.30 | 85.30 | 1,242,675 | +0.19(+0.22%) |
Apr 16, 2014 | 85.18 | 85.34 | 84.76 | 85.11 | 1,272,354 | +0.57(+0.67%) |
Apr 15, 2014 | 84.50 | 84.57 | 83.47 | 84.54 | 2,562,529 | +0.00(+0.00%) |
Apr 14, 2014 | 84.07 | 84.63 | 83.68 | 84.54 | 2,173,024 | +2.05(+2.49%) |
Apr 11, 2014 | 82.56 | 82.85 | 82.43 | 82.49 | 1,407,859 | +0.05(+0.07%) |
Apr 10, 2014 | 84.21 | 84.24 | 82.43 | 82.43 | 1,339,805 | -1.59(-1.90%) |
Apr 09, 2014 | 84.06 | 84.10 | 83.13 | 84.03 | 1,591,038 | +1.16(+1.40%) |
Apr 08, 2014 | 82.58 | 83.12 | 82.31 | 82.87 | 2,211,340 | +0.30(+0.37%) |
Apr 07, 2014 | 83.60 | 83.66 | 82.25 | 82.57 | 3,143,658 | -0.73(-0.87%) |
Apr 04, 2014 | 83.42 | 83.94 | 82.98 | 83.29 | 1,747,721 | -0.34(-0.41%) |
Apr 03, 2014 | 83.53 | 83.79 | 83.33 | 83.64 | 1,555,245 | +0.10(+0.12%) |
Apr 02, 2014 | 83.42 | 83.79 | 83.29 | 83.53 | 819,478 | +0.27(+0.33%) |