Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.33 | 101.51 | 99.50 | 100.19 | 1,655,418 | -0.91(-0.90%) |
Apr 29, 2015 | 103.16 | 103.56 | 100.08 | 101.11 | 1,510,842 | -2.35(-2.28%) |
Apr 28, 2015 | 105.07 | 105.51 | 100.78 | 103.46 | 3,439,906 | -1.80(-1.71%) |
Apr 27, 2015 | 107.27 | 108.38 | 104.86 | 105.26 | 2,033,087 | -1.11(-1.04%) |
Apr 24, 2015 | 105.82 | 107.27 | 104.89 | 106.37 | 1,347,986 | +0.46(+0.44%) |
Apr 23, 2015 | 105.80 | 106.21 | 105.32 | 105.91 | 3,258,786 | +0.10(+0.09%) |
Apr 22, 2015 | 105.70 | 106.25 | 104.78 | 105.81 | 1,407,834 | +0.29(+0.28%) |
Apr 21, 2015 | 105.41 | 105.91 | 105.19 | 105.51 | 578,915 | +0.47(+0.45%) |
Apr 20, 2015 | 104.78 | 105.12 | 104.27 | 105.04 | 440,622 | +0.79(+0.75%) |
Apr 17, 2015 | 104.61 | 105.01 | 103.77 | 104.26 | 596,346 | -0.91(-0.86%) |
Apr 16, 2015 | 104.92 | 105.29 | 104.35 | 105.16 | 444,747 | +0.08(+0.07%) |
Apr 15, 2015 | 104.32 | 106.10 | 104.32 | 105.09 | 938,339 | +0.78(+0.75%) |
Apr 14, 2015 | 104.64 | 104.87 | 104.06 | 104.31 | 618,818 | -0.59(-0.57%) |
Apr 13, 2015 | 105.36 | 105.90 | 104.80 | 104.90 | 435,917 | -0.75(-0.71%) |
Apr 10, 2015 | 105.65 | 105.82 | 105.10 | 105.65 | 525,933 | +0.00(+0.00%) |
Apr 09, 2015 | 105.23 | 105.90 | 104.58 | 105.65 | 536,802 | +0.39(+0.37%) |
Apr 08, 2015 | 104.35 | 105.44 | 103.93 | 105.25 | 784,972 | +0.87(+0.84%) |
Apr 07, 2015 | 105.32 | 105.75 | 104.34 | 104.38 | 727,943 | -1.06(-1.01%) |
Apr 06, 2015 | 104.11 | 105.99 | 103.49 | 105.45 | 1,046,695 | +0.52(+0.50%) |
Apr 02, 2015 | 105.80 | 104.93 | 104.93 | 104.93 | 947,723 | -0.56(-0.53%) |
Apr 01, 2015 | 105.49 | 105.49 | 104.52 | 105.49 | 1,027,941 | -0.18(-0.17%) |
Mar 31, 2015 | 108.81 | 109.94 | 105.42 | 105.66 | 1,361,132 | -1.00(-0.94%) |
Mar 30, 2015 | 106.57 | 107.13 | 105.98 | 106.66 | 699,797 | +0.11(+0.10%) |
Mar 27, 2015 | 106.12 | 106.73 | 105.73 | 106.55 | 1,231,902 | +1.13(+1.07%) |
Mar 26, 2015 | 105.35 | 105.71 | 104.06 | 105.42 | 1,496,570 | -0.91(-0.86%) |
Mar 25, 2015 | 107.42 | 108.48 | 106.16 | 106.33 | 1,486,165 | -1.01(-0.94%) |
Mar 24, 2015 | 107.48 | 109.08 | 107.27 | 107.35 | 1,372,890 | -0.07(-0.06%) |
Mar 23, 2015 | 106.44 | 107.79 | 105.89 | 107.42 | 964,432 | +1.16(+1.09%) |
Mar 20, 2015 | 106.69 | 106.69 | 105.39 | 106.26 | 1,467,436 | +0.45(+0.43%) |
Mar 19, 2015 | 105.96 | 106.33 | 105.41 | 105.81 | 697,338 | -0.46(-0.43%) |
Mar 18, 2015 | 104.99 | 106.81 | 104.73 | 106.27 | 969,644 | +1.29(+1.23%) |
Mar 17, 2015 | 104.84 | 105.07 | 104.33 | 104.98 | 950,598 | -0.33(-0.32%) |
Mar 16, 2015 | 104.41 | 105.81 | 104.24 | 105.31 | 1,018,007 | +1.62(+1.57%) |
Mar 13, 2015 | 103.76 | 104.39 | 103.15 | 103.69 | 724,217 | -0.46(-0.44%) |
Mar 12, 2015 | 102.59 | 104.15 | 102.25 | 104.15 | 859,417 | +2.55(+2.51%) |
Mar 11, 2015 | 101.71 | 102.67 | 101.43 | 101.60 | 807,108 | -0.07(-0.07%) |
Mar 10, 2015 | 100.65 | 102.22 | 100.64 | 101.67 | 1,033,788 | +0.13(+0.12%) |
Mar 09, 2015 | 102.25 | 102.41 | 101.17 | 101.54 | 1,108,108 | -0.45(-0.44%) |
Mar 06, 2015 | 102.66 | 102.97 | 101.37 | 101.99 | 1,560,338 | -1.32(-1.28%) |
Mar 05, 2015 | 104.22 | 104.28 | 103.08 | 103.31 | 997,612 | -0.52(-0.50%) |
Mar 04, 2015 | 103.24 | 104.83 | 102.96 | 103.83 | 1,316,701 | +0.03(+0.03%) |
Mar 03, 2015 | 103.70 | 104.11 | 102.69 | 103.80 | 1,354,052 | +0.42(+0.41%) |
Mar 02, 2015 | 103.10 | 104.49 | 102.87 | 103.38 | 990,965 | +0.28(+0.27%) |
Feb 27, 2015 | 104.31 | 104.31 | 102.96 | 103.10 | 1,690,006 | -1.24(-1.19%) |
Feb 26, 2015 | 103.29 | 104.39 | 102.60 | 104.34 | 1,957,396 | +1.77(+1.72%) |
Feb 25, 2015 | 102.53 | 102.62 | 101.32 | 102.57 | 1,464,399 | +0.16(+0.16%) |
Feb 24, 2015 | 103.54 | 104.00 | 101.83 | 102.41 | 1,844,140 | -0.58(-0.56%) |
Feb 23, 2015 | 103.62 | 104.38 | 102.45 | 102.99 | 2,898,549 | +1.53(+1.50%) |
Feb 20, 2015 | 101.58 | 103.08 | 98.88 | 101.47 | 3,598,220 | +3.30(+3.36%) |
Feb 19, 2015 | 97.03 | 98.26 | 96.82 | 98.16 | 1,800,859 | +0.12(+0.12%) |
Feb 18, 2015 | 98.09 | 98.75 | 97.61 | 98.05 | 5,793,235 | -0.22(-0.22%) |
Feb 17, 2015 | 97.12 | 98.49 | 97.12 | 98.26 | 933,924 | +0.30(+0.31%) |
Feb 13, 2015 | 97.87 | 97.96 | 97.96 | 97.96 | 1,129,703 | +0.05(+0.05%) |
Feb 12, 2015 | 97.80 | 98.13 | 96.94 | 97.91 | 1,035,205 | +0.09(+0.09%) |
Feb 11, 2015 | 96.32 | 97.95 | 96.32 | 97.82 | 1,155,894 | +1.12(+1.16%) |
Feb 10, 2015 | 95.58 | 96.83 | 95.42 | 96.70 | 967,252 | +1.48(+1.56%) |
Feb 09, 2015 | 96.28 | 96.56 | 94.70 | 95.21 | 1,414,482 | -1.28(-1.33%) |
Feb 06, 2015 | 96.98 | 97.57 | 96.14 | 96.50 | 805,383 | -0.72(-0.74%) |
Feb 05, 2015 | 98.40 | 98.40 | 96.82 | 97.22 | 1,398,989 | -0.87(-0.89%) |
Feb 04, 2015 | 97.69 | 98.41 | 97.03 | 98.09 | 1,958,089 | +0.13(+0.14%) |
Feb 03, 2015 | 96.76 | 97.99 | 96.29 | 97.95 | 1,501,663 | +1.16(+1.20%) |
Feb 02, 2015 | 94.96 | 96.80 | 94.49 | 96.79 | 1,728,159 | +0.60(+0.63%) |
Jan 30, 2015 | 96.70 | 97.05 | 96.08 | 96.19 | 1,554,073 | -1.12(-1.15%) |
Jan 29, 2015 | 97.13 | 97.40 | 96.00 | 97.31 | 1,624,567 | +0.53(+0.55%) |
Jan 28, 2015 | 97.65 | 98.34 | 96.54 | 96.78 | 2,230,580 | -0.67(-0.69%) |
Jan 27, 2015 | 97.25 | 97.74 | 96.84 | 97.45 | 1,495,538 | -0.75(-0.77%) |
Jan 26, 2015 | 98.05 | 98.32 | 97.23 | 98.21 | 1,117,463 | -0.08(-0.09%) |
Jan 23, 2015 | 99.77 | 99.79 | 98.17 | 98.29 | 1,181,806 | -1.32(-1.33%) |
Jan 22, 2015 | 97.54 | 99.90 | 96.97 | 99.61 | 1,227,384 | +2.41(+2.48%) |
Jan 21, 2015 | 98.13 | 98.37 | 96.84 | 97.20 | 1,053,909 | -1.04(-1.06%) |
Jan 20, 2015 | 98.82 | 99.30 | 97.78 | 98.24 | 1,309,708 | +0.16(+0.16%) |
Jan 16, 2015 | 96.37 | 98.16 | 95.78 | 98.08 | 1,355,628 | +1.78(+1.84%) |
Jan 15, 2015 | 96.46 | 97.07 | 95.96 | 96.30 | 1,418,590 | +0.14(+0.15%) |
Jan 14, 2015 | 95.98 | 97.26 | 95.57 | 96.16 | 1,915,076 | -0.93(-0.96%) |
Jan 13, 2015 | 97.94 | 98.94 | 96.25 | 97.09 | 1,777,334 | +0.02(+0.02%) |
Jan 12, 2015 | 98.16 | 98.45 | 96.94 | 97.07 | 2,201,000 | -0.13(-0.14%) |
Jan 09, 2015 | 96.83 | 97.75 | 95.97 | 97.21 | 2,418,293 | +0.36(+0.37%) |
Jan 08, 2015 | 96.02 | 97.55 | 95.83 | 96.85 | 2,409,286 | +2.54(+2.69%) |
Jan 07, 2015 | 92.94 | 94.64 | 92.86 | 94.31 | 1,944,683 | +1.63(+1.75%) |
Jan 06, 2015 | 94.13 | 94.28 | 91.11 | 92.68 | 3,401,995 | -1.50(-1.59%) |
Jan 05, 2015 | 94.19 | 95.49 | 93.60 | 94.18 | 3,617,321 | +0.81(+0.87%) |
Jan 02, 2015 | 91.92 | 94.38 | 91.75 | 93.37 | 2,468,381 | +2.95(+3.26%) |
Dec 31, 2014 | 91.82 | 90.42 | 90.42 | 90.42 | 1,066,457 | -1.41(-1.53%) |
Dec 30, 2014 | 90.62 | 92.05 | 90.55 | 91.83 | 1,211,203 | +0.99(+1.09%) |
Dec 29, 2014 | 90.45 | 91.17 | 90.14 | 90.84 | 835,789 | +0.13(+0.14%) |
Dec 26, 2014 | 90.50 | 91.33 | 89.99 | 90.71 | 981,630 | +0.47(+0.52%) |
Dec 24, 2014 | 89.87 | 90.25 | 90.25 | 90.25 | 936,626 | +0.47(+0.52%) |
Dec 23, 2014 | 90.14 | 90.15 | 89.10 | 89.78 | 1,164,707 | -0.01(-0.01%) |
Dec 22, 2014 | 88.66 | 90.52 | 88.66 | 89.78 | 1,324,796 | +1.12(+1.27%) |
Dec 19, 2014 | 89.35 | 90.04 | 88.26 | 88.66 | 2,631,556 | -0.54(-0.60%) |
Dec 18, 2014 | 86.91 | 89.25 | 86.91 | 89.20 | 2,467,586 | +2.41(+2.78%) |
Dec 17, 2014 | 84.81 | 87.14 | 83.71 | 86.78 | 2,831,954 | +1.39(+1.63%) |
Dec 16, 2014 | 84.97 | 87.41 | 84.38 | 85.39 | 1,729,922 | +0.45(+0.53%) |
Dec 15, 2014 | 85.68 | 86.08 | 84.47 | 84.94 | 1,448,528 | -0.47(-0.55%) |
Dec 12, 2014 | 86.53 | 87.18 | 85.38 | 85.41 | 1,455,703 | -1.74(-2.00%) |
Dec 11, 2014 | 87.64 | 88.12 | 86.94 | 87.15 | 959,042 | +0.17(+0.19%) |
Dec 10, 2014 | 87.45 | 87.99 | 86.64 | 86.99 | 1,444,175 | -0.83(-0.94%) |
Dec 09, 2014 | 87.40 | 88.27 | 87.14 | 87.81 | 1,282,585 | -0.44(-0.50%) |
Dec 08, 2014 | 88.95 | 89.75 | 88.17 | 88.26 | 1,696,645 | -0.69(-0.77%) |
Dec 05, 2014 | 88.07 | 89.57 | 87.82 | 88.95 | 1,685,461 | +1.13(+1.29%) |
Dec 04, 2014 | 88.64 | 88.69 | 87.13 | 87.81 | 2,011,536 | -0.82(-0.93%) |
Dec 03, 2014 | 87.93 | 88.83 | 87.34 | 88.64 | 1,736,375 | +0.77(+0.88%) |
Dec 02, 2014 | 87.66 | 87.99 | 86.38 | 87.87 | 1,876,402 | +0.68(+0.78%) |
Dec 01, 2014 | 87.69 | 88.19 | 86.68 | 87.19 | 1,938,689 | -0.50(-0.57%) |
Nov 28, 2014 | 85.89 | 88.10 | 85.79 | 87.69 | 1,351,064 | +2.09(+2.44%) |
Nov 26, 2014 | 84.16 | 85.60 | 85.60 | 85.60 | 1,927,070 | +1.36(+1.61%) |
Nov 25, 2014 | 85.00 | 85.45 | 84.09 | 84.24 | 2,169,535 | -0.95(-1.11%) |
Nov 24, 2014 | 84.42 | 85.28 | 84.20 | 85.19 | 1,226,903 | +1.01(+1.19%) |
Nov 21, 2014 | 85.35 | 85.48 | 84.09 | 84.19 | 1,723,777 | -0.15(-0.18%) |
Nov 20, 2014 | 84.39 | 84.68 | 83.57 | 84.34 | 1,179,206 | -0.26(-0.31%) |
Nov 19, 2014 | 84.90 | 85.32 | 84.48 | 84.60 | 1,121,268 | -0.19(-0.23%) |
Nov 18, 2014 | 84.16 | 84.92 | 83.80 | 84.79 | 1,434,153 | +0.92(+1.10%) |
Nov 17, 2014 | 82.81 | 84.00 | 82.58 | 83.87 | 1,681,265 | +1.04(+1.25%) |
Nov 14, 2014 | 83.57 | 83.71 | 82.65 | 82.83 | 1,810,880 | -0.60(-0.72%) |
Nov 13, 2014 | 83.54 | 84.23 | 82.80 | 83.43 | 2,208,093 | -0.96(-1.13%) |
Nov 12, 2014 | 83.47 | 84.55 | 82.97 | 84.39 | 2,232,014 | +0.51(+0.61%) |
Nov 11, 2014 | 84.64 | 84.71 | 83.52 | 83.88 | 1,334,355 | -0.75(-0.88%) |
Nov 10, 2014 | 84.58 | 84.90 | 84.02 | 84.62 | 1,419,156 | +0.39(+0.46%) |
Nov 07, 2014 | 86.10 | 86.24 | 83.84 | 84.24 | 2,360,957 | -2.02(-2.34%) |
Nov 06, 2014 | 85.65 | 86.28 | 85.41 | 86.26 | 1,533,465 | +0.60(+0.70%) |
Nov 05, 2014 | 85.94 | 86.26 | 84.76 | 85.65 | 1,932,370 | -0.14(-0.17%) |
Nov 04, 2014 | 84.69 | 86.29 | 83.90 | 85.80 | 4,310,178 | +0.96(+1.14%) |
Nov 03, 2014 | 87.81 | 87.99 | 83.51 | 84.83 | 9,932,626 | -6.75(-7.37%) |
Oct 31, 2014 | 91.60 | 91.74 | 90.71 | 91.59 | 1,075,438 | +1.59(+1.77%) |
Oct 30, 2014 | 89.42 | 90.02 | 89.06 | 89.99 | 1,139,607 | +0.58(+0.65%) |
Oct 29, 2014 | 90.40 | 90.56 | 88.79 | 89.42 | 1,020,970 | -0.68(-0.75%) |
Oct 28, 2014 | 87.18 | 90.90 | 86.80 | 90.09 | 1,711,591 | +3.66(+4.24%) |
Oct 27, 2014 | 86.91 | 86.93 | 86.04 | 86.43 | 677,840 | -0.49(-0.57%) |
Oct 24, 2014 | 86.42 | 87.06 | 85.85 | 86.93 | 590,366 | +0.88(+1.02%) |
Oct 23, 2014 | 85.18 | 87.04 | 84.97 | 86.05 | 729,272 | +1.35(+1.59%) |
Oct 22, 2014 | 84.83 | 86.02 | 84.50 | 84.70 | 1,085,597 | -0.19(-0.23%) |
Oct 21, 2014 | 83.31 | 85.03 | 83.26 | 84.89 | 523,362 | +1.98(+2.39%) |
Oct 20, 2014 | 82.35 | 82.95 | 82.21 | 82.91 | 535,998 | +0.23(+0.27%) |
Oct 17, 2014 | 82.64 | 83.26 | 82.34 | 82.69 | 497,560 | +0.55(+0.67%) |
Oct 16, 2014 | 80.88 | 82.34 | 80.88 | 82.13 | 985,994 | -0.22(-0.26%) |
Oct 15, 2014 | 82.06 | 82.68 | 80.12 | 82.35 | 1,146,311 | +0.39(+0.47%) |
Oct 14, 2014 | 82.96 | 83.58 | 81.87 | 81.97 | 686,813 | -0.81(-0.98%) |
Oct 13, 2014 | 82.78 | 84.34 | 82.73 | 82.78 | 818,651 | -0.23(-0.27%) |
Oct 10, 2014 | 82.72 | 83.91 | 82.63 | 83.00 | 744,564 | +0.51(+0.62%) |
Oct 09, 2014 | 84.53 | 84.71 | 82.46 | 82.49 | 681,266 | -1.94(-2.30%) |
Oct 08, 2014 | 83.06 | 84.54 | 82.54 | 84.44 | 1,088,232 | +1.51(+1.82%) |
Oct 07, 2014 | 84.65 | 84.65 | 82.87 | 82.93 | 1,162,300 | -2.04(-2.41%) |
Oct 06, 2014 | 86.32 | 86.44 | 84.45 | 84.97 | 557,287 | -0.94(-1.09%) |
Oct 03, 2014 | 86.12 | 86.26 | 85.10 | 85.91 | 965,418 | +0.30(+0.35%) |
Oct 02, 2014 | 84.79 | 85.95 | 84.41 | 85.61 | 657,588 | +0.82(+0.97%) |
Oct 01, 2014 | 85.38 | 85.87 | 84.72 | 84.79 | 879,094 | -0.48(-0.56%) |
Sep 30, 2014 | 86.32 | 86.32 | 85.26 | 85.27 | 484,102 | -1.16(-1.35%) |
Sep 29, 2014 | 85.34 | 86.66 | 85.10 | 86.43 | 653,555 | +0.28(+0.32%) |
Sep 26, 2014 | 85.71 | 86.30 | 85.28 | 86.16 | 841,992 | +0.65(+0.76%) |
Sep 25, 2014 | 86.91 | 86.92 | 85.50 | 85.50 | 479,932 | -1.55(-1.78%) |
Sep 24, 2014 | 86.11 | 87.09 | 86.00 | 87.05 | 622,987 | +0.77(+0.89%) |
Sep 23, 2014 | 87.43 | 87.51 | 86.16 | 86.28 | 795,121 | -1.29(-1.47%) |
Sep 22, 2014 | 88.76 | 88.86 | 87.35 | 87.57 | 594,503 | -1.36(-1.53%) |
Sep 19, 2014 | 89.31 | 89.47 | 88.81 | 88.93 | 646,487 | +0.05(+0.06%) |
Sep 18, 2014 | 88.95 | 89.40 | 88.33 | 88.88 | 520,040 | -0.05(-0.06%) |
Sep 17, 2014 | 89.56 | 89.94 | 88.78 | 88.93 | 515,914 | -0.75(-0.83%) |
Sep 16, 2014 | 88.88 | 90.04 | 88.49 | 89.68 | 495,495 | +0.96(+1.09%) |
Sep 15, 2014 | 89.36 | 89.52 | 88.49 | 88.71 | 373,089 | -0.41(-0.46%) |
Sep 12, 2014 | 89.68 | 89.87 | 88.92 | 89.12 | 667,376 | -0.77(-0.86%) |
Sep 11, 2014 | 89.45 | 89.89 | 89.08 | 89.89 | 371,234 | +0.09(+0.10%) |
Sep 10, 2014 | 90.81 | 90.96 | 89.47 | 89.80 | 409,990 | -0.91(-1.01%) |
Sep 09, 2014 | 90.69 | 91.15 | 90.36 | 90.71 | 460,345 | +0.10(+0.11%) |
Sep 08, 2014 | 90.49 | 90.83 | 90.17 | 90.61 | 441,012 | +0.13(+0.14%) |
Sep 05, 2014 | 90.34 | 90.67 | 90.25 | 90.49 | 543,920 | +0.00(+0.00%) |
Sep 04, 2014 | 90.61 | 90.93 | 90.06 | 90.49 | 695,140 | -0.12(-0.13%) |
Sep 03, 2014 | 89.52 | 90.72 | 89.52 | 90.61 | 714,401 | +1.32(+1.47%) |
Sep 02, 2014 | 89.88 | 89.94 | 89.11 | 89.29 | 575,387 | -0.57(-0.63%) |
Aug 29, 2014 | 88.24 | 89.86 | 89.86 | 89.86 | 501,546 | +1.54(+1.75%) |
Aug 28, 2014 | 88.57 | 88.82 | 87.99 | 88.32 | 505,662 | -0.32(-0.36%) |
Aug 27, 2014 | 89.40 | 90.23 | 88.57 | 88.64 | 709,276 | -0.55(-0.62%) |
Aug 26, 2014 | 89.67 | 89.90 | 88.83 | 89.19 | 429,702 | -0.42(-0.47%) |
Aug 25, 2014 | 89.25 | 89.97 | 88.83 | 89.61 | 414,135 | +0.59(+0.67%) |
Aug 22, 2014 | 89.35 | 89.35 | 88.64 | 89.01 | 567,023 | -0.50(-0.56%) |
Aug 21, 2014 | 89.00 | 89.61 | 88.68 | 89.52 | 464,795 | +0.56(+0.63%) |
Aug 20, 2014 | 88.33 | 89.10 | 87.99 | 88.95 | 524,683 | +0.29(+0.33%) |
Aug 19, 2014 | 88.21 | 88.83 | 88.01 | 88.66 | 417,787 | +0.38(+0.43%) |
Aug 18, 2014 | 87.50 | 88.56 | 87.23 | 88.28 | 654,723 | +1.17(+1.35%) |
Aug 15, 2014 | 88.15 | 88.35 | 86.76 | 87.11 | 553,411 | -0.84(-0.95%) |
Aug 14, 2014 | 86.93 | 88.28 | 86.93 | 87.95 | 755,243 | +1.08(+1.24%) |
Aug 13, 2014 | 86.48 | 87.17 | 86.16 | 86.87 | 1,091,492 | +0.70(+0.81%) |
Aug 12, 2014 | 86.21 | 86.54 | 86.21 | 86.17 | 421,790 | -0.02(-0.02%) |
Aug 11, 2014 | 86.50 | 86.88 | 86.06 | 86.19 | 585,090 | -0.24(-0.28%) |
Aug 08, 2014 | 85.45 | 86.54 | 85.37 | 86.43 | 648,417 | +0.95(+1.11%) |
Aug 07, 2014 | 86.37 | 86.86 | 85.34 | 85.49 | 529,149 | -0.79(-0.91%) |
Aug 06, 2014 | 85.94 | 86.64 | 85.65 | 86.27 | 564,729 | +0.02(+0.02%) |
Aug 05, 2014 | 87.20 | 87.40 | 86.03 | 86.26 | 555,306 | -0.99(-1.13%) |
Aug 04, 2014 | 86.49 | 87.32 | 86.03 | 87.25 | 519,119 | +0.75(+0.86%) |
Aug 01, 2014 | 86.59 | 87.44 | 85.64 | 86.50 | 831,914 | -0.39(-0.45%) |
Jul 31, 2014 | 88.43 | 88.56 | 86.88 | 86.89 | 776,869 | -1.83(-2.06%) |
Jul 30, 2014 | 88.67 | 89.03 | 88.17 | 88.72 | 634,095 | +0.41(+0.46%) |
Jul 29, 2014 | 88.58 | 89.24 | 88.23 | 88.31 | 478,132 | -0.28(-0.32%) |
Jul 28, 2014 | 88.68 | 88.88 | 88.23 | 88.59 | 500,373 | -0.28(-0.32%) |
Jul 25, 2014 | 88.89 | 89.31 | 87.81 | 88.88 | 566,037 | -0.03(-0.04%) |
Jul 24, 2014 | 88.70 | 89.31 | 88.22 | 88.91 | 723,094 | +0.39(+0.44%) |
Jul 23, 2014 | 88.43 | 88.62 | 87.69 | 88.52 | 595,508 | +0.03(+0.03%) |
Jul 22, 2014 | 88.22 | 88.89 | 87.92 | 88.49 | 623,551 | +0.59(+0.67%) |
Jul 21, 2014 | 87.03 | 87.99 | 86.37 | 87.91 | 1,067,326 | +1.18(+1.36%) |
Jul 18, 2014 | 87.99 | 88.98 | 85.18 | 86.73 | 2,238,391 | -1.62(-1.83%) |
Jul 17, 2014 | 89.50 | 90.02 | 88.15 | 88.34 | 1,781,236 | -0.84(-0.94%) |
Jul 16, 2014 | 88.75 | 89.44 | 88.46 | 89.18 | 778,678 | +1.07(+1.22%) |
Jul 15, 2014 | 88.29 | 89.36 | 87.97 | 88.11 | 655,966 | +0.03(+0.04%) |
Jul 14, 2014 | 88.23 | 88.79 | 87.85 | 88.07 | 947,109 | +0.43(+0.49%) |
Jul 11, 2014 | 87.04 | 87.77 | 86.47 | 87.65 | 564,616 | +0.52(+0.60%) |
Jul 10, 2014 | 86.81 | 87.41 | 86.58 | 87.13 | 670,808 | -0.40(-0.46%) |
Jul 09, 2014 | 87.04 | 87.55 | 86.41 | 87.53 | 755,366 | +0.47(+0.54%) |
Jul 08, 2014 | 87.83 | 87.99 | 87.01 | 87.06 | 793,079 | -0.86(-0.98%) |
Jul 07, 2014 | 88.18 | 88.67 | 87.45 | 87.92 | 763,631 | -0.84(-0.94%) |
Jul 03, 2014 | 88.23 | 88.76 | 88.76 | 88.76 | 720,279 | +0.51(+0.58%) |
Jul 02, 2014 | 87.60 | 88.26 | 86.94 | 88.25 | 997,859 | +0.65(+0.75%) |
Jul 01, 2014 | 86.44 | 87.79 | 85.29 | 87.60 | 1,240,455 | +1.78(+2.08%) |
Jun 30, 2014 | 85.06 | 86.18 | 85.03 | 85.81 | 1,550,934 | +0.57(+0.67%) |
Jun 27, 2014 | 83.71 | 85.26 | 83.27 | 85.24 | 1,857,564 | +1.12(+1.34%) |
Jun 26, 2014 | 84.76 | 84.77 | 83.56 | 84.12 | 793,435 | -0.68(-0.80%) |
Jun 25, 2014 | 85.60 | 86.48 | 84.72 | 84.80 | 1,201,726 | -0.85(-0.99%) |
Jun 24, 2014 | 85.85 | 86.19 | 85.14 | 85.64 | 548,144 | -0.28(-0.32%) |
Jun 23, 2014 | 85.93 | 86.06 | 85.14 | 85.92 | 1,313,802 | +0.26(+0.30%) |
Jun 20, 2014 | 84.66 | 85.70 | 84.21 | 85.66 | 2,068,400 | +1.10(+1.30%) |
Jun 19, 2014 | 84.39 | 84.63 | 83.85 | 84.56 | 1,948,266 | +0.49(+0.58%) |
Jun 18, 2014 | 83.90 | 84.37 | 83.47 | 84.08 | 850,877 | +0.28(+0.34%) |
Jun 17, 2014 | 84.66 | 84.77 | 83.57 | 83.79 | 1,034,629 | -0.68(-0.80%) |
Jun 16, 2014 | 85.12 | 85.18 | 84.32 | 84.47 | 592,959 | -0.81(-0.95%) |
Jun 13, 2014 | 85.20 | 85.43 | 84.76 | 85.28 | 453,581 | -0.02(-0.02%) |
Jun 12, 2014 | 85.18 | 86.26 | 84.65 | 85.30 | 681,595 | -0.22(-0.25%) |
Jun 11, 2014 | 85.80 | 85.80 | 84.87 | 85.52 | 576,081 | -0.57(-0.66%) |
Jun 10, 2014 | 86.27 | 86.71 | 86.01 | 86.09 | 586,924 | -0.59(-0.69%) |
Jun 06, 2014 | 87.82 | 87.98 | 86.58 | 86.68 | 949,937 | -1.03(-1.18%) |
Jun 05, 2014 | 87.33 | 88.31 | 86.80 | 87.71 | 993,926 | +0.26(+0.30%) |
Jun 04, 2014 | 85.74 | 87.56 | 85.74 | 87.45 | 1,251,902 | +1.53(+1.77%) |
Jun 03, 2014 | 85.45 | 86.28 | 85.39 | 85.93 | 1,000,175 | +0.38(+0.44%) |
Jun 02, 2014 | 86.08 | 86.11 | 85.40 | 85.55 | 611,939 | -0.41(-0.48%) |
May 30, 2014 | 86.06 | 86.06 | 85.49 | 85.96 | 832,485 | -0.27(-0.31%) |
May 29, 2014 | 84.61 | 86.24 | 84.27 | 86.23 | 1,041,162 | +1.91(+2.27%) |
May 28, 2014 | 84.64 | 84.65 | 83.68 | 84.32 | 575,548 | -0.23(-0.27%) |
May 27, 2014 | 84.47 | 84.79 | 84.17 | 84.55 | 589,496 | +0.12(+0.14%) |
May 23, 2014 | 84.17 | 84.43 | 84.43 | 84.43 | 550,352 | +0.12(+0.14%) |
May 22, 2014 | 84.02 | 84.45 | 83.73 | 84.31 | 375,527 | +0.27(+0.32%) |
May 21, 2014 | 83.52 | 84.48 | 83.52 | 84.04 | 492,150 | +0.63(+0.75%) |
May 20, 2014 | 83.52 | 83.56 | 82.96 | 83.42 | 962,121 | -0.28(-0.34%) |
May 19, 2014 | 83.04 | 84.07 | 82.96 | 83.70 | 1,227,693 | +0.45(+0.54%) |
May 16, 2014 | 83.36 | 83.46 | 82.88 | 83.25 | 824,314 | -0.05(-0.06%) |
May 15, 2014 | 83.21 | 83.42 | 82.22 | 83.30 | 1,542,139 | -0.15(-0.18%) |
May 14, 2014 | 83.62 | 83.74 | 83.18 | 83.45 | 844,259 | -0.15(-0.18%) |
May 13, 2014 | 83.81 | 83.81 | 83.23 | 83.60 | 939,204 | -0.11(-0.13%) |
May 12, 2014 | 84.00 | 84.57 | 83.47 | 83.71 | 1,542,552 | -0.24(-0.29%) |
May 09, 2014 | 82.85 | 84.21 | 82.73 | 83.95 | 1,040,116 | +1.02(+1.23%) |
May 08, 2014 | 82.80 | 83.76 | 82.62 | 82.93 | 1,000,941 | +0.20(+0.24%) |
May 07, 2014 | 82.50 | 82.95 | 81.96 | 82.73 | 747,612 | +0.43(+0.52%) |
May 06, 2014 | 82.13 | 82.42 | 81.61 | 82.30 | 745,214 | -0.03(-0.04%) |
May 05, 2014 | 81.82 | 82.42 | 81.55 | 82.33 | 774,923 | +0.02(+0.02%) |
May 02, 2014 | 82.96 | 83.04 | 82.15 | 82.32 | 725,511 | -0.75(-0.90%) |