Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.32 | 101.50 | 99.49 | 100.19 | 1,655,541 | -0.91(-0.90%) |
Apr 29, 2015 | 103.15 | 103.55 | 100.07 | 101.10 | 1,510,954 | -2.36(-2.28%) |
Apr 28, 2015 | 105.06 | 105.51 | 100.77 | 103.45 | 3,440,162 | -1.80(-1.71%) |
Apr 27, 2015 | 107.26 | 108.37 | 104.85 | 105.25 | 2,033,238 | -1.11(-1.04%) |
Apr 24, 2015 | 105.82 | 107.26 | 104.88 | 106.36 | 1,348,086 | +0.46(+0.43%) |
Apr 23, 2015 | 105.79 | 106.20 | 105.31 | 105.90 | 3,259,028 | +0.10(+0.10%) |
Apr 22, 2015 | 105.69 | 106.24 | 104.77 | 105.80 | 1,407,938 | +0.29(+0.28%) |
Apr 21, 2015 | 105.41 | 105.90 | 105.18 | 105.51 | 578,958 | +0.47(+0.45%) |
Apr 20, 2015 | 104.78 | 105.11 | 104.27 | 105.04 | 440,655 | +0.79(+0.75%) |
Apr 17, 2015 | 104.60 | 105.00 | 103.76 | 104.25 | 596,390 | -0.91(-0.86%) |
Apr 16, 2015 | 104.91 | 105.28 | 104.34 | 105.15 | 444,780 | +0.08(+0.07%) |
Apr 15, 2015 | 104.32 | 106.09 | 104.32 | 105.08 | 938,409 | +0.78(+0.75%) |
Apr 14, 2015 | 104.63 | 104.86 | 104.05 | 104.30 | 618,864 | -0.59(-0.57%) |
Apr 13, 2015 | 105.36 | 105.89 | 104.79 | 104.89 | 435,949 | -0.75(-0.71%) |
Apr 10, 2015 | 105.64 | 105.82 | 105.09 | 105.64 | 525,972 | +0.00(+0.00%) |
Apr 09, 2015 | 105.22 | 105.89 | 104.58 | 105.64 | 536,842 | +0.39(+0.37%) |
Apr 08, 2015 | 104.34 | 105.43 | 103.92 | 105.25 | 785,030 | +0.87(+0.83%) |
Apr 07, 2015 | 105.31 | 105.74 | 104.33 | 104.38 | 727,997 | -1.06(-1.01%) |
Apr 06, 2015 | 104.10 | 105.98 | 103.49 | 105.44 | 1,046,773 | +0.52(+0.50%) |
Apr 02, 2015 | 105.79 | 104.92 | 104.92 | 104.92 | 947,794 | -0.56(-0.53%) |
Apr 01, 2015 | 105.48 | 105.48 | 104.51 | 105.48 | 1,028,017 | -0.18(-0.17%) |
Mar 31, 2015 | 108.80 | 109.93 | 105.41 | 105.66 | 1,361,233 | -1.00(-0.93%) |
Mar 30, 2015 | 106.56 | 107.12 | 105.97 | 106.65 | 699,849 | +0.11(+0.10%) |
Mar 27, 2015 | 106.11 | 106.72 | 105.72 | 106.55 | 1,231,994 | +1.13(+1.07%) |
Mar 26, 2015 | 105.35 | 105.70 | 104.06 | 105.41 | 1,496,681 | -0.91(-0.86%) |
Mar 25, 2015 | 107.41 | 108.47 | 106.15 | 106.33 | 1,486,275 | -1.01(-0.94%) |
Mar 24, 2015 | 107.47 | 109.07 | 107.26 | 107.34 | 1,372,992 | -0.07(-0.06%) |
Mar 23, 2015 | 106.44 | 107.78 | 105.88 | 107.41 | 964,504 | +1.16(+1.09%) |
Mar 20, 2015 | 106.69 | 106.69 | 105.38 | 106.25 | 1,467,545 | +0.45(+0.43%) |
Mar 19, 2015 | 105.95 | 106.33 | 105.40 | 105.80 | 697,390 | -0.46(-0.43%) |
Mar 18, 2015 | 104.98 | 106.81 | 104.72 | 106.26 | 969,716 | +1.29(+1.23%) |
Mar 17, 2015 | 104.83 | 105.06 | 104.32 | 104.97 | 950,669 | -0.34(-0.32%) |
Mar 16, 2015 | 104.40 | 105.81 | 104.24 | 105.31 | 1,018,082 | +1.63(+1.57%) |
Mar 13, 2015 | 103.75 | 104.38 | 103.14 | 103.68 | 724,271 | -0.46(-0.44%) |
Mar 12, 2015 | 102.58 | 104.14 | 102.25 | 104.14 | 859,481 | +2.55(+2.51%) |
Mar 11, 2015 | 101.70 | 102.67 | 101.42 | 101.59 | 807,168 | -0.07(-0.07%) |
Mar 10, 2015 | 100.65 | 102.21 | 100.63 | 101.66 | 1,033,865 | +0.13(+0.12%) |
Mar 09, 2015 | 102.25 | 102.41 | 101.17 | 101.53 | 1,108,191 | -0.44(-0.44%) |
Mar 06, 2015 | 102.65 | 102.96 | 101.37 | 101.98 | 1,560,454 | -1.32(-1.28%) |
Mar 05, 2015 | 104.21 | 104.27 | 103.07 | 103.30 | 997,686 | -0.52(-0.50%) |
Mar 04, 2015 | 103.23 | 104.82 | 102.95 | 103.82 | 1,316,799 | +0.03(+0.03%) |
Mar 03, 2015 | 103.70 | 104.10 | 102.68 | 103.79 | 1,354,153 | +0.42(+0.41%) |
Mar 02, 2015 | 103.09 | 104.48 | 102.87 | 103.37 | 991,039 | +0.28(+0.27%) |
Feb 27, 2015 | 104.31 | 104.31 | 102.95 | 103.09 | 1,690,132 | -1.24(-1.19%) |
Feb 26, 2015 | 103.28 | 104.38 | 102.59 | 104.33 | 1,957,542 | +1.77(+1.72%) |
Feb 25, 2015 | 102.52 | 102.61 | 101.32 | 102.56 | 1,464,507 | +0.16(+0.16%) |
Feb 24, 2015 | 103.54 | 104.00 | 101.83 | 102.41 | 1,844,277 | -0.58(-0.56%) |
Feb 23, 2015 | 103.61 | 104.38 | 102.45 | 102.98 | 2,898,764 | +1.53(+1.50%) |
Feb 20, 2015 | 101.57 | 103.07 | 98.87 | 101.46 | 3,598,487 | +3.30(+3.36%) |
Feb 19, 2015 | 97.03 | 98.26 | 96.82 | 98.16 | 1,800,992 | +0.12(+0.12%) |
Feb 18, 2015 | 98.08 | 98.74 | 97.60 | 98.04 | 5,793,666 | -0.22(-0.22%) |
Feb 17, 2015 | 97.11 | 98.48 | 97.11 | 98.26 | 933,993 | +0.30(+0.31%) |
Feb 13, 2015 | 97.86 | 97.96 | 97.96 | 97.96 | 1,129,786 | +0.05(+0.05%) |
Feb 12, 2015 | 97.80 | 98.12 | 96.93 | 97.91 | 1,035,281 | +0.09(+0.09%) |
Feb 11, 2015 | 96.31 | 97.95 | 96.31 | 97.81 | 1,155,980 | +1.12(+1.16%) |
Feb 10, 2015 | 95.58 | 96.82 | 95.42 | 96.69 | 967,324 | +1.48(+1.56%) |
Feb 09, 2015 | 96.27 | 96.56 | 94.70 | 95.21 | 1,414,587 | -1.28(-1.33%) |
Feb 06, 2015 | 96.98 | 97.56 | 96.13 | 96.49 | 805,443 | -0.72(-0.74%) |
Feb 05, 2015 | 98.39 | 98.39 | 96.81 | 97.21 | 1,399,093 | -0.87(-0.89%) |
Feb 04, 2015 | 97.68 | 98.40 | 97.03 | 98.08 | 1,958,234 | +0.13(+0.14%) |
Feb 03, 2015 | 96.76 | 97.98 | 96.28 | 97.95 | 1,501,775 | +1.16(+1.20%) |
Feb 02, 2015 | 94.96 | 96.79 | 94.48 | 96.78 | 1,728,287 | +0.60(+0.63%) |
Jan 30, 2015 | 96.69 | 97.04 | 96.07 | 96.18 | 1,554,189 | -1.12(-1.15%) |
Jan 29, 2015 | 97.12 | 97.39 | 96.00 | 97.30 | 1,624,687 | +0.53(+0.55%) |
Jan 28, 2015 | 97.65 | 98.33 | 96.53 | 96.77 | 2,230,746 | -0.67(-0.69%) |
Jan 27, 2015 | 97.24 | 97.73 | 96.83 | 97.44 | 1,495,649 | -0.75(-0.77%) |
Jan 26, 2015 | 98.04 | 98.31 | 97.22 | 98.20 | 1,117,546 | -0.08(-0.09%) |
Jan 23, 2015 | 99.77 | 99.78 | 98.17 | 98.28 | 1,181,894 | -1.32(-1.33%) |
Jan 22, 2015 | 97.53 | 99.89 | 96.96 | 99.61 | 1,227,475 | +2.41(+2.48%) |
Jan 21, 2015 | 98.12 | 98.37 | 96.83 | 97.19 | 1,053,987 | -1.04(-1.06%) |
Jan 20, 2015 | 98.81 | 99.30 | 97.77 | 98.23 | 1,309,805 | +0.16(+0.16%) |
Jan 16, 2015 | 96.36 | 98.16 | 95.78 | 98.07 | 1,355,728 | +1.78(+1.84%) |
Jan 15, 2015 | 96.46 | 97.06 | 95.95 | 96.30 | 1,418,695 | +0.14(+0.15%) |
Jan 14, 2015 | 95.97 | 97.26 | 95.57 | 96.15 | 1,915,218 | -0.93(-0.96%) |
Jan 13, 2015 | 97.93 | 98.94 | 96.24 | 97.08 | 1,777,466 | +0.02(+0.02%) |
Jan 12, 2015 | 98.15 | 98.44 | 96.93 | 97.07 | 2,201,164 | -0.13(-0.14%) |
Jan 09, 2015 | 96.82 | 97.74 | 95.96 | 97.20 | 2,418,473 | +0.36(+0.37%) |
Jan 08, 2015 | 96.01 | 97.55 | 95.83 | 96.84 | 2,409,465 | +2.54(+2.69%) |
Jan 07, 2015 | 92.94 | 94.64 | 92.85 | 94.30 | 1,944,827 | +1.63(+1.75%) |
Jan 06, 2015 | 94.13 | 94.27 | 91.11 | 92.68 | 3,402,248 | -1.50(-1.59%) |
Jan 05, 2015 | 94.19 | 95.48 | 93.59 | 94.18 | 3,617,590 | +0.81(+0.87%) |
Jan 02, 2015 | 91.91 | 94.38 | 91.75 | 93.36 | 2,468,564 | +2.95(+3.26%) |
Dec 31, 2014 | 91.81 | 90.41 | 90.41 | 90.41 | 1,066,537 | -1.41(-1.53%) |
Dec 30, 2014 | 90.62 | 92.04 | 90.54 | 91.82 | 1,211,293 | +0.99(+1.09%) |
Dec 29, 2014 | 90.45 | 91.16 | 90.14 | 90.83 | 835,851 | +0.13(+0.14%) |
Dec 26, 2014 | 90.50 | 91.32 | 89.98 | 90.71 | 981,703 | +0.47(+0.52%) |
Dec 24, 2014 | 89.86 | 90.24 | 90.24 | 90.24 | 936,695 | +0.47(+0.52%) |
Dec 23, 2014 | 90.13 | 90.15 | 89.09 | 89.77 | 1,164,793 | -0.01(-0.01%) |
Dec 22, 2014 | 88.65 | 90.51 | 88.65 | 89.78 | 1,324,895 | +1.12(+1.27%) |
Dec 19, 2014 | 89.34 | 90.04 | 88.25 | 88.65 | 2,631,751 | -0.54(-0.60%) |
Dec 18, 2014 | 86.90 | 89.24 | 86.90 | 89.19 | 2,467,769 | +2.41(+2.78%) |
Dec 17, 2014 | 84.80 | 87.13 | 83.70 | 86.78 | 2,832,164 | +1.39(+1.63%) |
Dec 16, 2014 | 84.96 | 87.41 | 84.37 | 85.39 | 1,730,051 | +0.45(+0.53%) |
Dec 15, 2014 | 85.67 | 86.07 | 84.46 | 84.93 | 1,448,635 | -0.47(-0.55%) |
Dec 12, 2014 | 86.53 | 87.17 | 85.37 | 85.40 | 1,455,811 | -1.74(-2.00%) |
Dec 11, 2014 | 87.63 | 88.11 | 86.94 | 87.15 | 959,113 | +0.17(+0.19%) |
Dec 10, 2014 | 87.45 | 87.98 | 86.64 | 86.98 | 1,444,282 | -0.83(-0.94%) |
Dec 09, 2014 | 87.39 | 88.26 | 87.13 | 87.81 | 1,282,681 | -0.44(-0.50%) |
Dec 08, 2014 | 88.95 | 89.74 | 88.16 | 88.25 | 1,696,771 | -0.69(-0.77%) |
Dec 05, 2014 | 88.06 | 89.56 | 87.82 | 88.94 | 1,685,586 | +1.13(+1.29%) |
Dec 04, 2014 | 88.63 | 88.69 | 87.12 | 87.81 | 2,011,685 | -0.82(-0.93%) |
Dec 03, 2014 | 87.93 | 88.82 | 87.33 | 88.63 | 1,736,504 | +0.77(+0.88%) |
Dec 02, 2014 | 87.65 | 87.98 | 86.38 | 87.86 | 1,876,541 | +0.68(+0.78%) |
Dec 01, 2014 | 87.68 | 88.19 | 86.67 | 87.18 | 1,938,833 | -0.50(-0.57%) |
Nov 28, 2014 | 85.88 | 88.10 | 85.78 | 87.68 | 1,351,165 | +2.09(+2.44%) |
Nov 26, 2014 | 84.15 | 85.60 | 85.60 | 85.60 | 1,927,213 | +1.36(+1.61%) |
Nov 25, 2014 | 84.99 | 85.44 | 84.09 | 84.24 | 2,169,696 | -0.95(-1.11%) |
Nov 24, 2014 | 84.41 | 85.27 | 84.20 | 85.19 | 1,226,994 | +1.01(+1.19%) |
Nov 21, 2014 | 85.34 | 85.47 | 84.09 | 84.18 | 1,723,905 | -0.15(-0.18%) |
Nov 20, 2014 | 84.38 | 84.67 | 83.57 | 84.33 | 1,179,293 | -0.26(-0.31%) |
Nov 19, 2014 | 84.89 | 85.32 | 84.47 | 84.59 | 1,121,352 | -0.19(-0.23%) |
Nov 18, 2014 | 84.15 | 84.92 | 83.79 | 84.78 | 1,434,260 | +0.92(+1.10%) |
Nov 17, 2014 | 82.81 | 84.00 | 82.57 | 83.86 | 1,681,390 | +1.04(+1.25%) |
Nov 14, 2014 | 83.56 | 83.70 | 82.65 | 82.82 | 1,811,014 | -0.60(-0.72%) |
Nov 13, 2014 | 83.53 | 84.22 | 82.79 | 83.43 | 2,208,257 | -0.96(-1.13%) |
Nov 12, 2014 | 83.46 | 84.54 | 82.97 | 84.38 | 2,232,180 | +0.51(+0.61%) |
Nov 11, 2014 | 84.63 | 84.70 | 83.51 | 83.87 | 1,334,454 | -0.75(-0.88%) |
Nov 10, 2014 | 84.57 | 84.89 | 84.01 | 84.62 | 1,419,261 | +0.39(+0.46%) |
Nov 07, 2014 | 86.09 | 86.23 | 83.84 | 84.23 | 2,361,133 | -2.02(-2.34%) |
Nov 06, 2014 | 85.65 | 86.27 | 85.40 | 86.25 | 1,533,579 | +0.60(+0.70%) |
Nov 05, 2014 | 85.93 | 86.25 | 84.76 | 85.65 | 1,932,514 | -0.14(-0.17%) |
Nov 04, 2014 | 84.68 | 86.28 | 83.90 | 85.79 | 4,310,498 | +0.96(+1.14%) |
Nov 03, 2014 | 87.81 | 87.98 | 83.50 | 84.83 | 9,933,364 | -6.75(-7.37%) |
Oct 31, 2014 | 91.60 | 91.73 | 90.70 | 91.58 | 1,075,518 | +1.59(+1.77%) |
Oct 30, 2014 | 89.41 | 90.01 | 89.06 | 89.99 | 1,139,692 | +0.58(+0.65%) |
Oct 29, 2014 | 90.39 | 90.56 | 88.78 | 89.41 | 1,021,045 | -0.68(-0.75%) |
Oct 28, 2014 | 87.17 | 90.89 | 86.80 | 90.09 | 1,711,718 | +3.66(+4.24%) |
Oct 27, 2014 | 86.90 | 86.92 | 86.03 | 86.43 | 677,891 | -0.49(-0.57%) |
Oct 24, 2014 | 86.41 | 87.05 | 85.84 | 86.92 | 590,410 | +0.88(+1.02%) |
Oct 23, 2014 | 85.17 | 87.04 | 84.96 | 86.04 | 729,326 | +1.35(+1.59%) |
Oct 22, 2014 | 84.83 | 86.02 | 84.50 | 84.69 | 1,085,677 | -0.19(-0.23%) |
Oct 21, 2014 | 83.30 | 85.03 | 83.26 | 84.88 | 523,401 | +1.98(+2.39%) |
Oct 20, 2014 | 82.34 | 82.95 | 82.20 | 82.91 | 536,038 | +0.23(+0.27%) |
Oct 17, 2014 | 82.64 | 83.25 | 82.34 | 82.68 | 497,597 | +0.55(+0.67%) |
Oct 16, 2014 | 80.87 | 82.34 | 80.87 | 82.13 | 986,067 | -0.22(-0.26%) |
Oct 15, 2014 | 82.05 | 82.67 | 80.12 | 82.34 | 1,146,396 | +0.39(+0.47%) |
Oct 14, 2014 | 82.96 | 83.58 | 81.87 | 81.96 | 686,864 | -0.81(-0.98%) |
Oct 13, 2014 | 82.77 | 84.33 | 82.72 | 82.77 | 818,711 | -0.23(-0.27%) |
Oct 10, 2014 | 82.71 | 83.90 | 82.62 | 83.00 | 744,619 | +0.51(+0.62%) |
Oct 09, 2014 | 84.52 | 84.70 | 82.45 | 82.49 | 681,317 | -1.94(-2.30%) |
Oct 08, 2014 | 83.06 | 84.53 | 82.53 | 84.43 | 1,088,312 | +1.51(+1.82%) |
Oct 07, 2014 | 84.64 | 84.64 | 82.86 | 82.92 | 1,162,386 | -2.04(-2.41%) |
Oct 06, 2014 | 86.32 | 86.43 | 84.45 | 84.97 | 557,328 | -0.94(-1.09%) |
Oct 03, 2014 | 86.12 | 86.26 | 85.09 | 85.91 | 965,489 | +0.30(+0.35%) |
Oct 02, 2014 | 84.78 | 85.95 | 84.41 | 85.60 | 657,636 | +0.82(+0.97%) |
Oct 01, 2014 | 85.37 | 85.86 | 84.72 | 84.78 | 879,159 | -0.48(-0.56%) |
Sep 30, 2014 | 86.32 | 86.32 | 85.25 | 85.26 | 484,138 | -1.16(-1.35%) |
Sep 29, 2014 | 85.34 | 86.65 | 85.09 | 86.43 | 653,604 | +0.28(+0.32%) |
Sep 26, 2014 | 85.71 | 86.29 | 85.27 | 86.15 | 842,054 | +0.65(+0.76%) |
Sep 25, 2014 | 86.90 | 86.91 | 85.50 | 85.50 | 479,967 | -1.55(-1.78%) |
Sep 24, 2014 | 86.10 | 87.09 | 85.99 | 87.05 | 623,033 | +0.77(+0.89%) |
Sep 23, 2014 | 87.42 | 87.51 | 86.16 | 86.27 | 795,180 | -1.29(-1.47%) |
Sep 22, 2014 | 88.76 | 88.86 | 87.35 | 87.57 | 594,548 | -1.36(-1.53%) |
Sep 19, 2014 | 89.31 | 89.46 | 88.81 | 88.92 | 646,536 | +0.05(+0.06%) |
Sep 18, 2014 | 88.95 | 89.39 | 88.33 | 88.87 | 520,079 | -0.05(-0.06%) |
Sep 17, 2014 | 89.55 | 89.93 | 88.77 | 88.92 | 515,952 | -0.75(-0.83%) |
Sep 16, 2014 | 88.87 | 90.03 | 88.49 | 89.67 | 495,532 | +0.96(+1.09%) |
Sep 15, 2014 | 89.35 | 89.52 | 88.49 | 88.70 | 373,117 | -0.41(-0.46%) |
Sep 12, 2014 | 89.68 | 89.86 | 88.91 | 89.12 | 667,426 | -0.77(-0.86%) |
Sep 11, 2014 | 89.44 | 89.89 | 89.07 | 89.89 | 371,261 | +0.09(+0.10%) |
Sep 10, 2014 | 90.80 | 90.95 | 89.46 | 89.79 | 410,020 | -0.91(-1.01%) |
Sep 09, 2014 | 90.68 | 91.14 | 90.36 | 90.71 | 460,379 | +0.10(+0.11%) |
Sep 08, 2014 | 90.48 | 90.82 | 90.16 | 90.61 | 441,045 | +0.13(+0.14%) |
Sep 05, 2014 | 90.33 | 90.67 | 90.24 | 90.48 | 543,961 | +0.00(+0.00%) |
Sep 04, 2014 | 90.60 | 90.93 | 90.05 | 90.48 | 695,191 | -0.12(-0.13%) |
Sep 03, 2014 | 89.52 | 90.72 | 89.52 | 90.60 | 714,454 | +1.32(+1.47%) |
Sep 02, 2014 | 89.87 | 89.93 | 89.10 | 89.28 | 575,429 | -0.57(-0.63%) |
Aug 29, 2014 | 88.24 | 89.85 | 89.85 | 89.85 | 501,583 | +1.54(+1.75%) |
Aug 28, 2014 | 88.56 | 88.81 | 87.98 | 88.31 | 505,699 | -0.32(-0.36%) |
Aug 27, 2014 | 89.39 | 90.22 | 88.56 | 88.63 | 709,328 | -0.55(-0.62%) |
Aug 26, 2014 | 89.66 | 89.89 | 88.82 | 89.18 | 429,734 | -0.42(-0.47%) |
Aug 25, 2014 | 89.24 | 89.96 | 88.82 | 89.60 | 414,166 | +0.59(+0.67%) |
Aug 22, 2014 | 89.34 | 89.34 | 88.64 | 89.01 | 567,065 | -0.50(-0.56%) |
Aug 21, 2014 | 88.99 | 89.60 | 88.67 | 89.51 | 464,829 | +0.56(+0.63%) |
Aug 20, 2014 | 88.32 | 89.09 | 87.98 | 88.95 | 524,722 | +0.29(+0.33%) |
Aug 19, 2014 | 88.20 | 88.82 | 88.00 | 88.65 | 417,818 | +0.38(+0.43%) |
Aug 18, 2014 | 87.50 | 88.55 | 87.22 | 88.28 | 654,771 | +1.17(+1.35%) |
Aug 15, 2014 | 88.14 | 88.35 | 86.75 | 87.10 | 553,452 | -0.84(-0.95%) |
Aug 14, 2014 | 86.93 | 88.28 | 86.93 | 87.94 | 755,299 | +1.08(+1.24%) |
Aug 13, 2014 | 86.48 | 87.16 | 86.15 | 86.86 | 1,091,573 | +0.70(+0.81%) |
Aug 12, 2014 | 86.21 | 86.53 | 86.20 | 86.17 | 421,822 | -0.02(-0.02%) |
Aug 11, 2014 | 86.49 | 86.87 | 86.05 | 86.18 | 585,133 | -0.24(-0.28%) |
Aug 08, 2014 | 85.45 | 86.53 | 85.36 | 86.43 | 648,465 | +0.95(+1.11%) |
Aug 07, 2014 | 86.36 | 86.85 | 85.34 | 85.48 | 529,188 | -0.79(-0.91%) |
Aug 06, 2014 | 85.93 | 86.64 | 85.65 | 86.27 | 564,771 | +0.02(+0.02%) |
Aug 05, 2014 | 87.20 | 87.39 | 86.02 | 86.25 | 555,347 | -0.99(-1.13%) |
Aug 04, 2014 | 86.48 | 87.31 | 86.02 | 87.24 | 519,157 | +0.75(+0.86%) |
Aug 01, 2014 | 86.58 | 87.43 | 85.64 | 86.49 | 831,976 | -0.39(-0.45%) |
Jul 31, 2014 | 88.42 | 88.55 | 86.87 | 86.89 | 776,927 | -1.83(-2.06%) |
Jul 30, 2014 | 88.66 | 89.02 | 88.16 | 88.71 | 634,142 | +0.41(+0.46%) |
Jul 29, 2014 | 88.57 | 89.23 | 88.22 | 88.30 | 478,168 | -0.28(-0.32%) |
Jul 28, 2014 | 88.67 | 88.87 | 88.23 | 88.59 | 500,410 | -0.28(-0.32%) |
Jul 25, 2014 | 88.88 | 89.30 | 87.81 | 88.87 | 566,079 | -0.03(-0.04%) |
Jul 24, 2014 | 88.70 | 89.31 | 88.21 | 88.91 | 723,148 | +0.39(+0.44%) |
Jul 23, 2014 | 88.42 | 88.61 | 87.68 | 88.51 | 595,552 | +0.03(+0.03%) |
Jul 22, 2014 | 88.21 | 88.88 | 87.91 | 88.49 | 623,597 | +0.59(+0.67%) |
Jul 21, 2014 | 87.02 | 87.98 | 86.37 | 87.90 | 1,067,405 | +1.18(+1.36%) |
Jul 18, 2014 | 87.98 | 88.97 | 85.17 | 86.72 | 2,238,558 | -1.62(-1.83%) |
Jul 17, 2014 | 89.49 | 90.01 | 88.14 | 88.34 | 1,781,368 | -0.84(-0.94%) |
Jul 16, 2014 | 88.75 | 89.43 | 88.45 | 89.17 | 778,736 | +1.07(+1.22%) |
Jul 15, 2014 | 88.29 | 89.35 | 87.97 | 88.10 | 656,015 | +0.03(+0.04%) |
Jul 14, 2014 | 88.23 | 88.78 | 87.84 | 88.07 | 947,179 | +0.43(+0.49%) |
Jul 11, 2014 | 87.04 | 87.77 | 86.47 | 87.64 | 564,658 | +0.52(+0.60%) |
Jul 10, 2014 | 86.80 | 87.41 | 86.58 | 87.12 | 670,858 | -0.40(-0.46%) |
Jul 09, 2014 | 87.04 | 87.55 | 86.40 | 87.52 | 755,422 | +0.47(+0.54%) |
Jul 08, 2014 | 87.83 | 87.98 | 87.00 | 87.05 | 793,138 | -0.86(-0.98%) |
Jul 07, 2014 | 88.18 | 88.66 | 87.44 | 87.92 | 763,687 | -0.84(-0.94%) |
Jul 03, 2014 | 88.23 | 88.76 | 88.76 | 88.76 | 720,333 | +0.51(+0.58%) |
Jul 02, 2014 | 87.59 | 88.25 | 86.94 | 88.24 | 997,933 | +0.65(+0.75%) |
Jul 01, 2014 | 86.43 | 87.78 | 85.28 | 87.59 | 1,240,547 | +1.78(+2.08%) |
Jun 30, 2014 | 85.05 | 86.17 | 85.03 | 85.81 | 1,551,049 | +0.57(+0.67%) |
Jun 27, 2014 | 83.70 | 85.25 | 83.26 | 85.24 | 1,857,702 | +1.12(+1.33%) |
Jun 26, 2014 | 84.76 | 84.77 | 83.56 | 84.11 | 793,494 | -0.68(-0.80%) |
Jun 25, 2014 | 85.60 | 86.48 | 84.72 | 84.79 | 1,201,815 | -0.85(-0.99%) |
Jun 24, 2014 | 85.85 | 86.18 | 85.13 | 85.64 | 548,184 | -0.28(-0.32%) |
Jun 23, 2014 | 85.92 | 86.05 | 85.14 | 85.91 | 1,313,900 | +0.26(+0.30%) |
Jun 20, 2014 | 84.66 | 85.70 | 84.21 | 85.65 | 2,068,554 | +1.10(+1.30%) |
Jun 19, 2014 | 84.38 | 84.62 | 83.84 | 84.56 | 1,948,411 | +0.49(+0.58%) |
Jun 18, 2014 | 83.90 | 84.36 | 83.46 | 84.07 | 850,940 | +0.28(+0.34%) |
Jun 17, 2014 | 84.65 | 84.77 | 83.56 | 83.79 | 1,034,706 | -0.68(-0.80%) |
Jun 16, 2014 | 85.11 | 85.18 | 84.31 | 84.46 | 593,003 | -0.81(-0.95%) |
Jun 13, 2014 | 85.19 | 85.42 | 84.76 | 85.28 | 453,615 | -0.02(-0.02%) |
Jun 12, 2014 | 85.18 | 86.25 | 84.64 | 85.29 | 681,645 | -0.22(-0.25%) |
Jun 11, 2014 | 85.80 | 85.80 | 84.87 | 85.51 | 576,124 | -0.57(-0.66%) |
Jun 10, 2014 | 86.27 | 86.70 | 86.01 | 86.08 | 586,967 | -0.59(-0.69%) |
Jun 06, 2014 | 87.82 | 87.97 | 86.58 | 86.68 | 950,007 | -1.03(-1.18%) |
Jun 05, 2014 | 87.32 | 88.30 | 86.79 | 87.71 | 994,000 | +0.26(+0.30%) |
Jun 04, 2014 | 85.73 | 87.55 | 85.73 | 87.45 | 1,251,995 | +1.53(+1.77%) |
Jun 03, 2014 | 85.45 | 86.27 | 85.39 | 85.92 | 1,000,249 | +0.38(+0.44%) |
Jun 02, 2014 | 86.07 | 86.10 | 85.39 | 85.55 | 611,984 | -0.41(-0.48%) |
May 30, 2014 | 86.05 | 86.05 | 85.49 | 85.96 | 832,546 | -0.27(-0.31%) |
May 29, 2014 | 84.61 | 86.23 | 84.26 | 86.22 | 1,041,239 | +1.91(+2.27%) |
May 28, 2014 | 84.63 | 84.64 | 83.68 | 84.31 | 575,591 | -0.23(-0.27%) |
May 27, 2014 | 84.46 | 84.78 | 84.17 | 84.54 | 589,540 | +0.12(+0.14%) |
May 23, 2014 | 84.16 | 84.42 | 84.42 | 84.42 | 550,393 | +0.12(+0.14%) |
May 22, 2014 | 84.01 | 84.44 | 83.73 | 84.31 | 375,555 | +0.27(+0.32%) |
May 21, 2014 | 83.52 | 84.47 | 83.52 | 84.04 | 492,187 | +0.63(+0.75%) |
May 20, 2014 | 83.52 | 83.55 | 82.96 | 83.41 | 962,192 | -0.28(-0.34%) |
May 19, 2014 | 83.03 | 84.06 | 82.96 | 83.69 | 1,227,784 | +0.45(+0.54%) |
May 16, 2014 | 83.35 | 83.45 | 82.87 | 83.24 | 824,375 | -0.05(-0.06%) |
May 15, 2014 | 83.21 | 83.41 | 82.21 | 83.29 | 1,542,254 | -0.15(-0.18%) |
May 14, 2014 | 83.61 | 83.74 | 83.17 | 83.44 | 844,322 | -0.15(-0.18%) |
May 13, 2014 | 83.80 | 83.80 | 83.22 | 83.59 | 939,274 | -0.11(-0.13%) |
May 12, 2014 | 84.00 | 84.57 | 83.46 | 83.70 | 1,542,666 | -0.24(-0.29%) |
May 09, 2014 | 82.85 | 84.21 | 82.72 | 83.95 | 1,040,193 | +1.02(+1.23%) |
May 08, 2014 | 82.79 | 83.75 | 82.61 | 82.92 | 1,001,016 | +0.20(+0.24%) |
May 07, 2014 | 82.50 | 82.95 | 81.95 | 82.72 | 747,667 | +0.43(+0.52%) |
May 06, 2014 | 82.13 | 82.41 | 81.60 | 82.29 | 745,270 | -0.03(-0.04%) |
May 05, 2014 | 81.82 | 82.41 | 81.54 | 82.33 | 774,981 | +0.02(+0.02%) |
May 02, 2014 | 82.96 | 83.03 | 82.14 | 82.31 | 725,564 | -0.75(-0.90%) |