Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 121.89 | 121.89 | 120.06 | 120.77 | 1,531,644 | -1.12(-0.92%) |
Apr 29, 2015 | 122.03 | 122.72 | 120.85 | 121.89 | 1,370,889 | -0.93(-0.76%) |
Apr 28, 2015 | 121.76 | 122.86 | 120.04 | 122.82 | 1,087,592 | +1.05(+0.87%) |
Apr 27, 2015 | 123.90 | 123.95 | 121.45 | 121.77 | 970,108 | -1.96(-1.59%) |
Apr 24, 2015 | 123.61 | 124.45 | 122.91 | 123.73 | 655,365 | -0.02(-0.01%) |
Apr 23, 2015 | 122.97 | 124.28 | 122.78 | 123.75 | 942,408 | +0.02(+0.01%) |
Apr 22, 2015 | 124.63 | 124.91 | 123.34 | 123.73 | 1,282,440 | -1.06(-0.85%) |
Apr 21, 2015 | 123.98 | 125.24 | 123.69 | 124.79 | 1,873,878 | +1.16(+0.94%) |
Apr 20, 2015 | 122.14 | 123.70 | 122.08 | 123.64 | 1,532,316 | +2.31(+1.90%) |
Apr 17, 2015 | 121.00 | 121.70 | 120.23 | 121.33 | 1,295,871 | -0.74(-0.60%) |
Apr 16, 2015 | 120.70 | 122.75 | 120.70 | 122.07 | 1,460,166 | +1.36(+1.12%) |
Apr 15, 2015 | 121.54 | 122.02 | 120.52 | 120.71 | 1,244,285 | -0.43(-0.35%) |
Apr 14, 2015 | 121.95 | 122.34 | 120.38 | 121.14 | 1,220,433 | -0.98(-0.80%) |
Apr 13, 2015 | 122.77 | 123.86 | 121.97 | 122.12 | 1,013,417 | -0.65(-0.53%) |
Apr 10, 2015 | 122.14 | 123.50 | 121.90 | 122.77 | 887,412 | +0.60(+0.49%) |
Apr 09, 2015 | 121.00 | 122.27 | 120.64 | 122.17 | 784,769 | +0.98(+0.81%) |
Apr 08, 2015 | 121.37 | 121.79 | 120.58 | 121.19 | 804,966 | +0.56(+0.46%) |
Apr 07, 2015 | 121.97 | 122.59 | 120.58 | 120.63 | 1,034,417 | -0.64(-0.53%) |
Apr 06, 2015 | 120.12 | 122.14 | 119.85 | 121.27 | 1,860,685 | +0.20(+0.16%) |
Apr 02, 2015 | 121.91 | 121.07 | 121.07 | 121.07 | 1,261,903 | -0.62(-0.51%) |
Apr 01, 2015 | 123.13 | 123.13 | 120.77 | 121.69 | 1,397,633 | -1.41(-1.14%) |
Mar 31, 2015 | 124.61 | 125.22 | 123.06 | 123.10 | 1,236,071 | -1.76(-1.41%) |
Mar 30, 2015 | 124.45 | 125.17 | 124.23 | 124.85 | 758,894 | +0.90(+0.73%) |
Mar 27, 2015 | 123.10 | 124.47 | 123.05 | 123.95 | 1,164,006 | +1.18(+0.96%) |
Mar 26, 2015 | 121.95 | 123.63 | 121.73 | 122.77 | 1,199,036 | +0.52(+0.42%) |
Mar 25, 2015 | 123.89 | 124.55 | 122.25 | 122.26 | 3,919,428 | -1.36(-1.10%) |
Mar 24, 2015 | 125.31 | 126.83 | 123.57 | 123.62 | 1,518,414 | -1.11(-0.89%) |
Mar 23, 2015 | 124.22 | 125.14 | 123.77 | 124.73 | 1,068,669 | +0.67(+0.54%) |
Mar 20, 2015 | 125.00 | 125.57 | 124.03 | 124.06 | 2,434,809 | -0.18(-0.14%) |
Mar 19, 2015 | 124.17 | 124.48 | 123.39 | 124.25 | 1,798,731 | +0.36(+0.29%) |
Mar 18, 2015 | 120.76 | 124.38 | 120.16 | 123.89 | 2,290,823 | +2.54(+2.09%) |
Mar 17, 2015 | 121.72 | 122.06 | 120.67 | 121.35 | 2,157,930 | -0.64(-0.52%) |
Mar 16, 2015 | 122.17 | 123.88 | 121.98 | 121.98 | 2,733,712 | +0.38(+0.31%) |
Mar 13, 2015 | 122.62 | 122.85 | 120.73 | 121.61 | 1,074,939 | -1.02(-0.83%) |
Mar 12, 2015 | 121.32 | 122.88 | 121.13 | 122.62 | 1,271,140 | +1.76(+1.45%) |
Mar 11, 2015 | 122.03 | 122.60 | 120.75 | 120.87 | 1,966,622 | -1.20(-0.98%) |
Mar 10, 2015 | 123.47 | 123.68 | 122.07 | 122.07 | 1,682,089 | -2.42(-1.94%) |
Mar 09, 2015 | 124.45 | 125.02 | 123.68 | 124.48 | 1,369,474 | +0.28(+0.23%) |
Mar 06, 2015 | 126.45 | 126.87 | 123.89 | 124.20 | 1,644,660 | -3.45(-2.70%) |
Mar 05, 2015 | 127.01 | 128.06 | 126.79 | 127.65 | 1,160,674 | +0.97(+0.77%) |
Mar 04, 2015 | 124.88 | 126.97 | 124.88 | 126.67 | 1,833,623 | +1.79(+1.44%) |
Mar 03, 2015 | 125.88 | 125.88 | 124.34 | 124.88 | 870,544 | -1.52(-1.20%) |
Mar 02, 2015 | 125.28 | 126.72 | 125.28 | 126.40 | 976,898 | +1.13(+0.90%) |
Feb 27, 2015 | 127.14 | 127.14 | 125.06 | 125.28 | 1,397,863 | -1.55(-1.23%) |
Feb 26, 2015 | 126.45 | 127.01 | 125.92 | 126.83 | 1,164,911 | +0.37(+0.29%) |
Feb 25, 2015 | 126.97 | 127.08 | 126.07 | 126.46 | 1,233,197 | -0.50(-0.40%) |
Feb 24, 2015 | 125.62 | 127.34 | 125.43 | 126.97 | 1,555,368 | +1.55(+1.24%) |
Feb 23, 2015 | 124.20 | 125.94 | 124.02 | 125.41 | 1,371,419 | +1.17(+0.94%) |
Feb 20, 2015 | 122.26 | 124.25 | 122.11 | 124.24 | 1,841,679 | +1.81(+1.48%) |
Feb 19, 2015 | 122.47 | 122.61 | 121.83 | 122.43 | 1,453,411 | -0.43(-0.35%) |
Feb 18, 2015 | 122.80 | 122.95 | 122.05 | 122.86 | 826,820 | +0.06(+0.05%) |
Feb 17, 2015 | 122.69 | 123.18 | 122.33 | 122.80 | 1,113,134 | +0.09(+0.08%) |
Feb 13, 2015 | 121.78 | 122.70 | 122.70 | 122.70 | 948,191 | +0.61(+0.50%) |
Feb 12, 2015 | 123.18 | 123.56 | 121.40 | 122.09 | 1,574,672 | +0.99(+0.82%) |
Feb 11, 2015 | 121.31 | 121.80 | 120.02 | 121.10 | 1,140,071 | +0.02(+0.01%) |
Feb 10, 2015 | 120.72 | 121.61 | 120.45 | 121.08 | 1,139,857 | +0.73(+0.61%) |
Feb 09, 2015 | 122.29 | 122.29 | 119.82 | 120.35 | 1,331,280 | -2.02(-1.65%) |
Feb 06, 2015 | 124.15 | 125.10 | 121.77 | 122.37 | 1,951,806 | -1.68(-1.36%) |
Feb 05, 2015 | 122.75 | 124.86 | 122.16 | 124.05 | 2,091,164 | +4.59(+3.84%) |
Feb 04, 2015 | 120.08 | 120.49 | 118.77 | 119.47 | 1,767,408 | -1.12(-0.93%) |
Feb 03, 2015 | 120.14 | 121.11 | 119.48 | 120.59 | 1,139,976 | +1.46(+1.23%) |
Feb 02, 2015 | 117.41 | 119.37 | 116.14 | 119.13 | 1,715,259 | +1.23(+1.04%) |
Jan 30, 2015 | 118.73 | 119.34 | 117.84 | 117.90 | 1,875,305 | -1.90(-1.59%) |
Jan 29, 2015 | 120.05 | 120.09 | 118.47 | 119.80 | 1,411,293 | -0.43(-0.36%) |
Jan 28, 2015 | 122.00 | 122.60 | 120.00 | 120.24 | 1,302,234 | -1.20(-0.98%) |
Jan 27, 2015 | 121.49 | 122.10 | 120.42 | 121.43 | 913,754 | -1.08(-0.88%) |
Jan 26, 2015 | 121.89 | 122.58 | 120.96 | 122.52 | 851,662 | +0.08(+0.06%) |
Jan 23, 2015 | 123.16 | 123.37 | 122.22 | 122.44 | 961,934 | -1.51(-1.22%) |
Jan 22, 2015 | 121.97 | 124.27 | 121.57 | 123.95 | 1,202,994 | +1.98(+1.62%) |
Jan 21, 2015 | 120.91 | 122.20 | 119.78 | 121.97 | 1,490,223 | +2.19(+1.83%) |
Jan 20, 2015 | 120.66 | 121.28 | 118.76 | 119.78 | 1,430,954 | -0.09(-0.07%) |
Jan 16, 2015 | 119.87 | 120.31 | 118.76 | 119.86 | 1,567,563 | -0.25(-0.21%) |
Jan 15, 2015 | 120.23 | 121.33 | 119.94 | 120.11 | 1,398,787 | -0.12(-0.10%) |
Jan 14, 2015 | 119.85 | 120.94 | 118.67 | 120.23 | 1,981,153 | -0.78(-0.64%) |
Jan 13, 2015 | 123.83 | 124.36 | 120.16 | 121.01 | 1,980,766 | -1.57(-1.28%) |
Jan 12, 2015 | 123.64 | 123.82 | 122.08 | 122.58 | 1,037,768 | -0.91(-0.74%) |
Jan 09, 2015 | 123.90 | 124.53 | 123.25 | 123.49 | 1,058,595 | -1.48(-1.18%) |
Jan 08, 2015 | 123.79 | 125.29 | 123.54 | 124.97 | 1,571,709 | +2.24(+1.82%) |
Jan 07, 2015 | 120.32 | 122.93 | 120.32 | 122.73 | 1,612,626 | +2.81(+2.34%) |
Jan 06, 2015 | 120.82 | 121.10 | 118.90 | 119.92 | 2,711,483 | -0.23(-0.19%) |
Jan 05, 2015 | 119.54 | 121.62 | 119.22 | 120.15 | 1,628,516 | +0.73(+0.62%) |
Jan 02, 2015 | 119.77 | 120.29 | 119.00 | 119.42 | 1,654,032 | +0.60(+0.50%) |
Dec 31, 2014 | 119.73 | 118.82 | 118.82 | 118.82 | 1,055,706 | -0.66(-0.55%) |
Dec 30, 2014 | 119.14 | 120.53 | 119.14 | 119.48 | 823,529 | +0.27(+0.23%) |
Dec 29, 2014 | 118.62 | 119.35 | 118.39 | 119.20 | 796,596 | +0.23(+0.19%) |
Dec 26, 2014 | 119.68 | 120.37 | 118.85 | 118.97 | 650,455 | -0.48(-0.40%) |
Dec 24, 2014 | 118.63 | 119.45 | 119.45 | 119.45 | 411,905 | +1.23(+1.04%) |
Dec 23, 2014 | 120.36 | 120.65 | 117.68 | 118.22 | 1,377,344 | -1.32(-1.10%) |
Dec 22, 2014 | 119.38 | 119.86 | 118.67 | 119.54 | 958,837 | +0.16(+0.14%) |
Dec 19, 2014 | 120.55 | 120.77 | 119.10 | 119.38 | 1,809,885 | -0.53(-0.44%) |
Dec 18, 2014 | 118.03 | 119.91 | 117.45 | 119.90 | 1,886,669 | +3.10(+2.65%) |
Dec 17, 2014 | 115.31 | 117.06 | 114.82 | 116.81 | 1,894,156 | +2.36(+2.06%) |
Dec 16, 2014 | 115.54 | 116.22 | 114.41 | 114.45 | 1,489,862 | -1.46(-1.26%) |
Dec 15, 2014 | 117.61 | 117.74 | 115.29 | 115.91 | 1,556,556 | -1.06(-0.91%) |
Dec 12, 2014 | 116.99 | 118.33 | 116.68 | 116.97 | 1,797,168 | -0.88(-0.75%) |
Dec 11, 2014 | 116.98 | 118.91 | 116.98 | 117.85 | 1,328,436 | +1.17(+1.00%) |
Dec 10, 2014 | 118.79 | 118.96 | 116.57 | 116.68 | 1,155,540 | -2.39(-2.01%) |
Dec 09, 2014 | 118.18 | 119.14 | 117.36 | 119.07 | 1,393,094 | -0.28(-0.24%) |
Dec 08, 2014 | 118.56 | 120.23 | 118.31 | 119.35 | 1,461,946 | +1.05(+0.89%) |
Dec 05, 2014 | 119.54 | 119.65 | 117.92 | 118.30 | 1,003,166 | -1.30(-1.09%) |
Dec 04, 2014 | 119.48 | 121.20 | 118.92 | 119.60 | 1,405,308 | +0.26(+0.22%) |
Dec 03, 2014 | 119.68 | 119.70 | 118.94 | 119.34 | 1,021,520 | -0.55(-0.46%) |
Dec 02, 2014 | 119.97 | 120.42 | 119.21 | 119.89 | 1,537,865 | -0.11(-0.09%) |
Dec 01, 2014 | 119.05 | 120.35 | 118.01 | 120.00 | 1,549,424 | +0.70(+0.58%) |
Nov 28, 2014 | 120.31 | 121.00 | 119.00 | 119.30 | 1,021,900 | -0.79(-0.66%) |
Nov 26, 2014 | 116.34 | 120.09 | 120.09 | 120.09 | 3,494,777 | +5.55(+4.85%) |
Nov 25, 2014 | 111.40 | 115.00 | 111.40 | 114.54 | 2,534,493 | +3.08(+2.76%) |
Nov 24, 2014 | 111.23 | 111.49 | 110.49 | 111.46 | 820,481 | +0.62(+0.56%) |
Nov 21, 2014 | 111.86 | 112.04 | 110.51 | 110.84 | 1,505,886 | -0.02(-0.02%) |
Nov 20, 2014 | 110.62 | 110.88 | 109.70 | 110.86 | 1,141,643 | +0.25(+0.22%) |
Nov 19, 2014 | 111.38 | 111.43 | 110.00 | 110.61 | 1,287,233 | -0.70(-0.63%) |
Nov 18, 2014 | 110.13 | 111.49 | 109.88 | 111.32 | 1,261,335 | +1.19(+1.08%) |
Nov 17, 2014 | 109.84 | 110.62 | 109.58 | 110.13 | 956,902 | +0.29(+0.26%) |
Nov 14, 2014 | 109.74 | 110.26 | 109.42 | 109.84 | 935,789 | -0.09(-0.08%) |
Nov 13, 2014 | 110.31 | 110.33 | 109.66 | 109.93 | 898,526 | -0.03(-0.03%) |
Nov 12, 2014 | 109.01 | 110.03 | 109.01 | 109.97 | 1,177,375 | +0.50(+0.46%) |
Nov 11, 2014 | 109.08 | 109.61 | 108.60 | 109.47 | 871,283 | +0.39(+0.36%) |
Nov 10, 2014 | 106.95 | 109.10 | 106.76 | 109.08 | 1,160,124 | +2.35(+2.20%) |
Nov 07, 2014 | 108.85 | 108.99 | 106.57 | 106.73 | 1,521,599 | -2.03(-1.87%) |
Nov 06, 2014 | 108.40 | 108.80 | 107.54 | 108.76 | 1,108,204 | +0.60(+0.56%) |
Nov 05, 2014 | 107.81 | 109.13 | 107.81 | 108.16 | 1,599,834 | +0.75(+0.70%) |
Nov 04, 2014 | 110.09 | 111.50 | 107.07 | 107.41 | 1,839,109 | -0.92(-0.85%) |
Nov 03, 2014 | 109.28 | 109.40 | 107.86 | 108.33 | 1,282,203 | -1.09(-0.99%) |
Oct 31, 2014 | 109.96 | 109.96 | 108.71 | 109.42 | 1,553,708 | +1.00(+0.93%) |
Oct 30, 2014 | 107.32 | 108.45 | 106.75 | 108.41 | 1,352,946 | +0.64(+0.59%) |
Oct 29, 2014 | 107.50 | 108.08 | 107.13 | 107.77 | 913,808 | +0.21(+0.20%) |
Oct 28, 2014 | 107.58 | 107.72 | 106.92 | 107.56 | 1,104,606 | +0.61(+0.57%) |
Oct 27, 2014 | 106.73 | 106.89 | 106.89 | 106.95 | 1,004,567 | +0.06(+0.06%) |
Oct 24, 2014 | 106.33 | 107.01 | 106.25 | 106.89 | 1,061,566 | +0.62(+0.58%) |
Oct 23, 2014 | 106.30 | 106.72 | 106.00 | 106.27 | 1,330,103 | +1.09(+1.03%) |
Oct 22, 2014 | 105.21 | 106.15 | 104.79 | 105.18 | 2,271,745 | +0.35(+0.33%) |
Oct 21, 2014 | 104.98 | 105.57 | 104.19 | 104.83 | 2,499,161 | +0.55(+0.53%) |
Oct 20, 2014 | 103.72 | 104.59 | 103.53 | 104.28 | 2,244,609 | +0.79(+0.76%) |
Oct 17, 2014 | 103.22 | 104.13 | 102.67 | 103.49 | 2,279,942 | +0.81(+0.79%) |
Oct 16, 2014 | 104.40 | 104.99 | 102.27 | 102.68 | 3,225,968 | -3.19(-3.01%) |
Oct 15, 2014 | 104.95 | 106.35 | 102.96 | 105.87 | 3,514,468 | -0.46(-0.43%) |
Oct 14, 2014 | 107.40 | 108.47 | 106.29 | 106.33 | 2,180,725 | -0.65(-0.60%) |
Oct 13, 2014 | 108.59 | 108.84 | 106.97 | 106.97 | 2,074,807 | -1.73(-1.60%) |
Oct 10, 2014 | 108.06 | 109.55 | 108.06 | 108.71 | 2,668,838 | -0.06(-0.06%) |
Oct 09, 2014 | 110.06 | 110.70 | 108.47 | 108.77 | 3,348,372 | -1.67(-1.51%) |
Oct 08, 2014 | 108.17 | 110.45 | 108.14 | 110.44 | 3,347,372 | +1.62(+1.48%) |
Oct 07, 2014 | 106.08 | 109.75 | 105.47 | 108.82 | 6,767,752 | +2.57(+2.42%) |
Oct 06, 2014 | 105.85 | 106.75 | 103.76 | 106.25 | 15,251,760 | +7.77(+7.89%) |
Oct 03, 2014 | 97.68 | 98.74 | 97.44 | 98.48 | 1,201,598 | +1.46(+1.51%) |
Oct 02, 2014 | 96.64 | 97.27 | 96.11 | 97.02 | 924,566 | +0.44(+0.46%) |
Oct 01, 2014 | 96.94 | 96.98 | 96.05 | 96.58 | 1,739,576 | -0.18(-0.18%) |
Sep 30, 2014 | 97.22 | 97.22 | 96.70 | 96.76 | 1,971,455 | -0.46(-0.47%) |
Sep 29, 2014 | 96.39 | 97.33 | 96.39 | 97.22 | 911,498 | +0.20(+0.20%) |
Sep 26, 2014 | 96.75 | 97.35 | 96.74 | 97.02 | 1,195,672 | +0.30(+0.31%) |
Sep 25, 2014 | 96.59 | 97.01 | 96.36 | 96.72 | 2,087,526 | +0.04(+0.04%) |
Sep 24, 2014 | 95.89 | 96.81 | 95.63 | 96.68 | 986,495 | +0.93(+0.97%) |
Sep 23, 2014 | 95.52 | 95.98 | 95.36 | 95.75 | 840,743 | -0.10(-0.11%) |
Sep 22, 2014 | 96.49 | 96.53 | 95.34 | 95.85 | 1,145,836 | -0.81(-0.84%) |
Sep 19, 2014 | 98.39 | 97.78 | 96.58 | 96.66 | 1,651,581 | -1.11(-1.14%) |
Sep 18, 2014 | 97.55 | 97.95 | 97.47 | 97.78 | 974,239 | +0.42(+0.43%) |
Sep 17, 2014 | 97.26 | 97.67 | 96.88 | 97.36 | 812,907 | +0.20(+0.20%) |
Sep 16, 2014 | 96.76 | 97.28 | 96.42 | 97.16 | 1,149,557 | +0.20(+0.20%) |
Sep 15, 2014 | 96.72 | 97.15 | 96.08 | 96.97 | 780,743 | +0.30(+0.31%) |
Sep 12, 2014 | 97.95 | 98.08 | 96.20 | 96.67 | 1,208,251 | -1.26(-1.28%) |
Sep 11, 2014 | 97.44 | 97.97 | 96.81 | 97.93 | 905,281 | +0.14(+0.14%) |
Sep 10, 2014 | 98.52 | 98.60 | 97.68 | 97.79 | 831,129 | -0.44(-0.45%) |
Sep 09, 2014 | 97.95 | 98.41 | 97.37 | 98.24 | 1,621,398 | +0.35(+0.36%) |
Sep 08, 2014 | 98.96 | 99.13 | 97.78 | 97.89 | 992,714 | -0.92(-0.93%) |
Sep 05, 2014 | 98.60 | 98.81 | 97.63 | 98.80 | 942,758 | +0.29(+0.30%) |
Sep 04, 2014 | 99.43 | 99.64 | 98.37 | 98.51 | 609,623 | -0.55(-0.56%) |
Sep 03, 2014 | 99.35 | 99.38 | 98.92 | 99.06 | 818,294 | +0.19(+0.19%) |
Sep 02, 2014 | 99.26 | 99.46 | 98.68 | 98.88 | 915,873 | -0.27(-0.27%) |
Aug 29, 2014 | 98.86 | 99.15 | 99.15 | 99.15 | 779,626 | +0.58(+0.59%) |
Aug 28, 2014 | 98.77 | 98.89 | 98.41 | 98.56 | 583,564 | -0.30(-0.31%) |
Aug 27, 2014 | 99.53 | 99.65 | 98.71 | 98.87 | 779,985 | -0.75(-0.76%) |
Aug 26, 2014 | 99.37 | 99.72 | 99.20 | 99.62 | 495,920 | +0.23(+0.23%) |
Aug 25, 2014 | 99.47 | 99.82 | 99.46 | 99.39 | 362,571 | +0.41(+0.42%) |
Aug 22, 2014 | 99.54 | 99.54 | 98.76 | 98.98 | 481,661 | -0.47(-0.48%) |
Aug 21, 2014 | 99.82 | 99.92 | 99.22 | 99.45 | 753,207 | -0.09(-0.09%) |
Aug 20, 2014 | 99.73 | 99.85 | 98.83 | 99.54 | 889,863 | -0.49(-0.49%) |
Aug 19, 2014 | 99.77 | 100.10 | 99.37 | 100.03 | 463,675 | +0.27(+0.27%) |
Aug 18, 2014 | 99.70 | 100.02 | 99.55 | 99.76 | 529,032 | +0.53(+0.54%) |
Aug 15, 2014 | 100.08 | 100.53 | 98.49 | 99.23 | 748,944 | -0.67(-0.67%) |
Aug 14, 2014 | 99.75 | 100.21 | 99.62 | 99.90 | 304,375 | +0.27(+0.27%) |
Aug 13, 2014 | 99.37 | 99.63 | 98.97 | 99.63 | 661,101 | +0.82(+0.83%) |
Aug 12, 2014 | 98.53 | 99.45 | 98.47 | 98.81 | 902,339 | +0.13(+0.13%) |
Aug 11, 2014 | 98.62 | 99.00 | 98.27 | 98.68 | 898,123 | +0.23(+0.23%) |
Aug 08, 2014 | 97.42 | 98.44 | 96.80 | 98.45 | 827,062 | +1.33(+1.37%) |
Aug 07, 2014 | 98.57 | 98.57 | 96.77 | 97.12 | 748,486 | -0.88(-0.90%) |
Aug 06, 2014 | 97.67 | 98.59 | 97.42 | 98.00 | 767,025 | -0.01(-0.01%) |
Aug 05, 2014 | 98.79 | 99.32 | 97.81 | 98.01 | 998,896 | -0.89(-0.90%) |
Aug 04, 2014 | 98.13 | 99.07 | 97.29 | 98.90 | 793,978 | +0.68(+0.69%) |
Aug 01, 2014 | 98.02 | 98.79 | 97.30 | 98.22 | 900,860 | -0.14(-0.14%) |
Jul 31, 2014 | 100.16 | 101.12 | 98.11 | 98.36 | 1,107,682 | -2.66(-2.63%) |
Jul 30, 2014 | 100.78 | 101.13 | 100.07 | 101.02 | 1,144,425 | +0.44(+0.44%) |
Jul 29, 2014 | 100.52 | 100.97 | 100.13 | 100.58 | 662,742 | +0.03(+0.03%) |
Jul 28, 2014 | 100.31 | 100.72 | 99.58 | 100.54 | 494,328 | +0.38(+0.38%) |
Jul 25, 2014 | 100.26 | 100.40 | 99.81 | 100.16 | 549,584 | -0.10(-0.10%) |
Jul 24, 2014 | 99.94 | 100.72 | 99.94 | 100.26 | 719,870 | -0.10(-0.10%) |
Jul 23, 2014 | 100.07 | 100.47 | 99.95 | 100.36 | 598,903 | +0.31(+0.31%) |
Jul 22, 2014 | 99.99 | 100.65 | 99.99 | 100.05 | 581,584 | +0.34(+0.34%) |
Jul 21, 2014 | 99.82 | 100.14 | 99.11 | 99.71 | 694,238 | -0.65(-0.65%) |
Jul 18, 2014 | 99.70 | 100.82 | 99.20 | 100.36 | 1,009,856 | +0.85(+0.86%) |
Jul 17, 2014 | 100.36 | 100.61 | 99.42 | 99.51 | 667,796 | -1.21(-1.20%) |
Jul 16, 2014 | 101.25 | 101.25 | 100.30 | 100.72 | 645,566 | +0.00(+0.00%) |
Jul 15, 2014 | 100.71 | 101.41 | 100.28 | 100.72 | 566,253 | -0.38(-0.38%) |
Jul 14, 2014 | 101.54 | 101.67 | 100.63 | 101.10 | 449,337 | +0.10(+0.10%) |
Jul 11, 2014 | 100.67 | 101.08 | 100.47 | 101.00 | 569,444 | +0.41(+0.41%) |
Jul 10, 2014 | 99.98 | 100.80 | 99.87 | 100.58 | 903,205 | -0.51(-0.50%) |
Jul 09, 2014 | 101.89 | 101.89 | 100.71 | 101.09 | 755,137 | -0.26(-0.26%) |
Jul 08, 2014 | 101.74 | 101.74 | 100.77 | 101.36 | 848,849 | -0.36(-0.36%) |
Jul 07, 2014 | 101.25 | 101.80 | 101.06 | 101.72 | 430,438 | +0.08(+0.08%) |
Jul 03, 2014 | 101.42 | 101.64 | 101.64 | 101.64 | 373,918 | +0.21(+0.21%) |
Jul 02, 2014 | 101.36 | 101.50 | 100.77 | 101.43 | 517,507 | +0.08(+0.07%) |
Jul 01, 2014 | 100.53 | 101.52 | 100.36 | 101.36 | 641,190 | +1.25(+1.25%) |
Jun 30, 2014 | 101.05 | 101.45 | 99.91 | 100.10 | 886,656 | -1.10(-1.09%) |
Jun 27, 2014 | 100.90 | 101.58 | 100.88 | 101.20 | 585,385 | -0.06(-0.06%) |
Jun 26, 2014 | 100.93 | 101.36 | 100.15 | 101.26 | 936,061 | +0.36(+0.36%) |
Jun 25, 2014 | 99.89 | 101.00 | 99.89 | 100.90 | 818,396 | +1.13(+1.14%) |
Jun 24, 2014 | 100.02 | 100.82 | 99.70 | 99.76 | 673,937 | -0.50(-0.50%) |
Jun 23, 2014 | 100.44 | 100.69 | 99.94 | 100.26 | 596,837 | +0.03(+0.02%) |
Jun 20, 2014 | 100.67 | 100.70 | 100.20 | 100.24 | 1,038,261 | +0.14(+0.14%) |
Jun 19, 2014 | 100.29 | 100.54 | 99.60 | 100.10 | 794,590 | -0.15(-0.15%) |
Jun 18, 2014 | 99.65 | 100.29 | 98.99 | 100.25 | 744,522 | +0.63(+0.64%) |
Jun 17, 2014 | 99.69 | 100.18 | 99.24 | 99.62 | 781,973 | -0.41(-0.41%) |
Jun 16, 2014 | 99.77 | 101.36 | 99.77 | 100.03 | 1,704,917 | +0.49(+0.49%) |
Jun 13, 2014 | 100.36 | 100.36 | 99.32 | 99.54 | 556,879 | -0.47(-0.47%) |
Jun 12, 2014 | 100.78 | 100.93 | 99.65 | 100.02 | 828,224 | -0.73(-0.72%) |
Jun 11, 2014 | 100.85 | 101.13 | 100.53 | 100.75 | 692,520 | -0.33(-0.33%) |
Jun 10, 2014 | 101.41 | 101.61 | 100.48 | 101.08 | 875,129 | +0.16(+0.16%) |
Jun 06, 2014 | 100.50 | 100.97 | 100.36 | 100.92 | 977,748 | +0.42(+0.41%) |
Jun 05, 2014 | 100.38 | 100.66 | 99.63 | 100.50 | 714,633 | +0.08(+0.08%) |
Jun 04, 2014 | 99.28 | 100.55 | 99.19 | 100.42 | 957,966 | +0.80(+0.80%) |
Jun 03, 2014 | 98.97 | 99.90 | 98.92 | 99.62 | 883,859 | +0.19(+0.19%) |
Jun 02, 2014 | 99.12 | 99.68 | 98.87 | 99.43 | 611,366 | +0.29(+0.30%) |
May 30, 2014 | 98.50 | 99.32 | 98.36 | 99.14 | 753,196 | +0.59(+0.60%) |
May 29, 2014 | 98.53 | 98.85 | 98.44 | 98.55 | 858,399 | +0.05(+0.05%) |
May 28, 2014 | 98.45 | 98.84 | 97.94 | 98.50 | 956,461 | +0.32(+0.33%) |
May 27, 2014 | 97.71 | 98.28 | 97.32 | 98.18 | 944,428 | +0.72(+0.74%) |
May 23, 2014 | 97.40 | 97.45 | 97.45 | 97.45 | 484,740 | +0.08(+0.08%) |
May 22, 2014 | 97.80 | 97.80 | 97.03 | 97.38 | 326,414 | -0.33(-0.34%) |
May 21, 2014 | 97.43 | 97.98 | 97.43 | 97.71 | 618,006 | +0.51(+0.53%) |
May 20, 2014 | 97.96 | 97.96 | 97.00 | 97.19 | 858,229 | -0.61(-0.62%) |
May 19, 2014 | 97.73 | 97.92 | 97.35 | 97.80 | 842,243 | -0.20(-0.21%) |
May 16, 2014 | 97.36 | 98.09 | 96.86 | 98.00 | 1,116,121 | +0.48(+0.49%) |
May 15, 2014 | 98.37 | 98.71 | 97.22 | 97.52 | 1,059,847 | -1.20(-1.22%) |
May 14, 2014 | 99.06 | 99.10 | 98.59 | 98.73 | 691,195 | -0.33(-0.33%) |
May 13, 2014 | 99.38 | 99.57 | 99.00 | 99.06 | 968,482 | -0.34(-0.34%) |
May 12, 2014 | 99.22 | 99.84 | 99.01 | 99.39 | 877,146 | +0.53(+0.54%) |
May 09, 2014 | 98.27 | 98.95 | 97.38 | 98.86 | 1,089,018 | +0.73(+0.75%) |
May 08, 2014 | 97.15 | 98.96 | 97.04 | 98.13 | 1,502,038 | +0.98(+1.01%) |
May 07, 2014 | 96.42 | 97.23 | 95.44 | 97.15 | 1,099,789 | +0.84(+0.87%) |
May 06, 2014 | 95.24 | 96.73 | 95.02 | 96.31 | 1,262,657 | +0.72(+0.75%) |
May 05, 2014 | 94.62 | 95.70 | 94.29 | 95.59 | 781,754 | +0.75(+0.79%) |
May 02, 2014 | 94.14 | 95.72 | 93.94 | 94.84 | 1,287,066 | +0.85(+0.91%) |