Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 139.98 | 141.63 | 134.68 | 135.33 | 257,702 | -5.13(-3.65%) |
Apr 29, 2015 | 144.45 | 144.54 | 137.57 | 140.46 | 148,849 | -4.25(-2.94%) |
Apr 28, 2015 | 144.34 | 147.04 | 141.03 | 144.71 | 187,095 | +0.10(+0.07%) |
Apr 27, 2015 | 146.98 | 148.56 | 141.85 | 144.62 | 196,568 | -3.35(-2.27%) |
Apr 24, 2015 | 147.00 | 148.84 | 144.89 | 147.97 | 159,795 | +0.97(+0.66%) |
Apr 23, 2015 | 149.93 | 150.23 | 144.40 | 147.00 | 219,159 | -0.73(-0.49%) |
Apr 22, 2015 | 148.74 | 150.45 | 147.49 | 147.73 | 192,137 | -0.97(-0.65%) |
Apr 21, 2015 | 149.68 | 149.84 | 147.76 | 148.70 | 163,963 | +0.08(+0.05%) |
Apr 20, 2015 | 148.59 | 149.59 | 146.37 | 148.62 | 161,504 | +1.34(+0.91%) |
Apr 17, 2015 | 147.65 | 148.77 | 146.69 | 147.28 | 133,025 | -0.97(-0.65%) |
Apr 16, 2015 | 148.13 | 151.46 | 147.86 | 148.25 | 129,785 | +0.38(+0.26%) |
Apr 15, 2015 | 148.88 | 149.86 | 147.21 | 147.87 | 181,683 | -0.11(-0.08%) |
Apr 14, 2015 | 149.54 | 149.54 | 147.13 | 147.99 | 205,611 | -0.85(-0.57%) |
Apr 13, 2015 | 147.42 | 151.86 | 147.42 | 148.84 | 141,185 | +0.78(+0.53%) |
Apr 10, 2015 | 149.50 | 149.50 | 146.29 | 148.06 | 163,698 | -0.36(-0.24%) |
Apr 09, 2015 | 149.34 | 150.21 | 146.51 | 148.42 | 235,110 | -0.72(-0.48%) |
Apr 08, 2015 | 148.74 | 151.33 | 147.46 | 149.14 | 339,523 | +1.98(+1.35%) |
Apr 07, 2015 | 146.46 | 148.48 | 144.78 | 147.16 | 226,116 | +0.52(+0.35%) |
Apr 06, 2015 | 143.90 | 149.44 | 143.47 | 146.64 | 615,574 | +4.14(+2.91%) |
Apr 02, 2015 | 159.19 | 142.50 | 142.50 | 142.50 | 571,954 | -15.62(-9.88%) |
Apr 01, 2015 | 168.44 | 168.46 | 157.62 | 158.12 | 235,689 | -11.12(-6.57%) |
Mar 31, 2015 | 171.28 | 171.57 | 166.93 | 169.24 | 134,185 | -2.36(-1.37%) |
Mar 30, 2015 | 169.64 | 172.39 | 168.69 | 171.60 | 93,937 | +2.22(+1.31%) |
Mar 27, 2015 | 166.28 | 171.57 | 166.28 | 169.38 | 97,175 | +3.71(+2.24%) |
Mar 26, 2015 | 164.12 | 167.08 | 162.50 | 165.67 | 95,179 | -0.41(-0.25%) |
Mar 25, 2015 | 173.37 | 173.37 | 165.31 | 166.08 | 113,822 | -5.45(-3.18%) |
Mar 24, 2015 | 172.05 | 173.75 | 170.13 | 171.53 | 123,406 | -1.26(-0.73%) |
Mar 23, 2015 | 171.93 | 173.50 | 169.69 | 172.79 | 201,715 | +1.45(+0.85%) |
Mar 20, 2015 | 171.72 | 172.38 | 168.73 | 171.34 | 275,916 | +0.85(+0.50%) |
Mar 19, 2015 | 171.41 | 173.68 | 169.90 | 170.48 | 170,333 | -0.26(-0.15%) |
Mar 18, 2015 | 173.77 | 175.32 | 169.44 | 170.75 | 204,353 | -2.93(-1.69%) |
Mar 17, 2015 | 172.16 | 173.92 | 171.06 | 173.68 | 229,963 | +1.25(+0.72%) |
Mar 16, 2015 | 171.57 | 173.56 | 170.37 | 172.43 | 211,535 | +0.84(+0.49%) |
Mar 13, 2015 | 172.28 | 173.82 | 170.29 | 171.58 | 142,508 | -0.70(-0.41%) |
Mar 12, 2015 | 169.25 | 173.81 | 167.65 | 172.29 | 185,060 | +3.19(+1.88%) |
Mar 11, 2015 | 168.78 | 169.64 | 167.28 | 169.10 | 143,986 | +0.32(+0.19%) |
Mar 10, 2015 | 168.14 | 170.33 | 165.11 | 168.78 | 152,356 | +0.46(+0.27%) |
Mar 09, 2015 | 164.59 | 169.04 | 164.38 | 168.32 | 159,796 | +4.48(+2.73%) |
Mar 06, 2015 | 166.65 | 167.48 | 163.34 | 163.84 | 171,326 | -3.15(-1.89%) |
Mar 05, 2015 | 162.86 | 167.23 | 161.69 | 166.99 | 141,187 | +4.34(+2.67%) |
Mar 04, 2015 | 163.02 | 163.85 | 161.51 | 162.65 | 105,458 | -1.49(-0.91%) |
Mar 03, 2015 | 163.33 | 164.81 | 161.95 | 164.14 | 136,165 | -0.25(-0.15%) |
Mar 02, 2015 | 161.67 | 165.30 | 161.07 | 164.38 | 126,006 | +2.99(+1.85%) |
Feb 27, 2015 | 161.48 | 163.89 | 160.04 | 161.39 | 157,636 | -0.82(-0.50%) |
Feb 26, 2015 | 159.93 | 162.47 | 158.71 | 162.21 | 104,679 | +2.71(+1.70%) |
Feb 25, 2015 | 166.66 | 166.66 | 158.97 | 159.50 | 118,567 | -6.26(-3.78%) |
Feb 24, 2015 | 162.91 | 165.95 | 162.32 | 165.76 | 105,333 | +2.03(+1.24%) |
Feb 23, 2015 | 163.15 | 165.24 | 160.50 | 163.73 | 158,639 | +1.31(+0.81%) |
Feb 20, 2015 | 159.33 | 162.59 | 158.29 | 162.42 | 107,145 | +3.73(+2.35%) |
Feb 19, 2015 | 157.44 | 159.74 | 157.03 | 158.69 | 173,517 | +3.37(+2.17%) |
Feb 18, 2015 | 153.64 | 155.38 | 152.17 | 155.33 | 167,567 | +1.69(+1.10%) |
Feb 17, 2015 | 156.37 | 158.21 | 152.73 | 153.64 | 129,541 | -3.18(-2.03%) |
Feb 13, 2015 | 159.78 | 156.82 | 156.82 | 156.82 | 149,042 | -3.58(-2.23%) |
Feb 12, 2015 | 161.33 | 161.80 | 157.65 | 160.40 | 127,704 | +0.85(+0.53%) |
Feb 11, 2015 | 157.38 | 160.36 | 156.45 | 159.55 | 147,597 | +2.17(+1.38%) |
Feb 10, 2015 | 155.32 | 158.21 | 154.90 | 157.38 | 133,946 | +3.29(+2.13%) |
Feb 09, 2015 | 154.56 | 155.26 | 152.17 | 154.09 | 97,351 | -1.43(-0.92%) |
Feb 06, 2015 | 155.50 | 158.21 | 154.29 | 155.52 | 164,378 | -0.70(-0.45%) |
Feb 05, 2015 | 158.15 | 158.17 | 153.91 | 156.22 | 168,994 | -1.11(-0.70%) |
Feb 04, 2015 | 152.94 | 158.38 | 152.79 | 157.33 | 191,429 | +4.54(+2.97%) |
Feb 03, 2015 | 157.74 | 158.83 | 152.44 | 152.79 | 305,030 | -5.19(-3.28%) |
Feb 02, 2015 | 158.43 | 158.67 | 152.98 | 157.97 | 252,837 | -1.35(-0.85%) |
Jan 30, 2015 | 157.22 | 161.70 | 153.86 | 159.33 | 342,506 | +0.51(+0.32%) |
Jan 29, 2015 | 156.01 | 159.06 | 152.57 | 158.82 | 266,588 | +3.59(+2.31%) |
Jan 28, 2015 | 161.22 | 162.87 | 154.44 | 155.23 | 289,243 | -5.11(-3.19%) |
Jan 27, 2015 | 154.86 | 160.78 | 153.38 | 160.34 | 249,229 | +4.47(+2.87%) |
Jan 26, 2015 | 153.17 | 156.00 | 151.86 | 155.86 | 161,367 | +2.69(+1.76%) |
Jan 23, 2015 | 152.76 | 153.45 | 151.19 | 153.17 | 162,750 | +0.38(+0.25%) |
Jan 22, 2015 | 152.04 | 154.32 | 151.41 | 152.79 | 229,351 | +2.36(+1.57%) |
Jan 21, 2015 | 150.17 | 153.40 | 147.75 | 150.43 | 262,071 | +0.01(+0.01%) |
Jan 20, 2015 | 144.50 | 150.64 | 144.50 | 150.42 | 209,288 | +6.96(+4.85%) |
Jan 16, 2015 | 141.28 | 143.83 | 139.84 | 143.46 | 195,634 | +2.18(+1.54%) |
Jan 15, 2015 | 139.81 | 143.91 | 137.86 | 141.28 | 283,848 | +4.11(+2.99%) |
Jan 14, 2015 | 137.83 | 140.81 | 134.86 | 137.18 | 202,130 | -1.96(-1.41%) |
Jan 13, 2015 | 137.35 | 143.46 | 136.68 | 139.14 | 213,392 | +3.46(+2.55%) |
Jan 12, 2015 | 136.81 | 137.78 | 135.36 | 135.67 | 162,548 | -0.66(-0.48%) |
Jan 09, 2015 | 136.87 | 138.49 | 135.21 | 136.33 | 206,256 | -0.16(-0.12%) |
Jan 08, 2015 | 133.07 | 138.16 | 133.07 | 136.49 | 285,453 | +4.67(+3.54%) |
Jan 07, 2015 | 130.52 | 131.93 | 128.19 | 131.82 | 180,602 | +1.88(+1.45%) |
Jan 06, 2015 | 131.39 | 131.46 | 127.02 | 129.94 | 197,044 | -0.69(-0.53%) |
Jan 05, 2015 | 131.59 | 132.10 | 129.54 | 130.64 | 182,717 | -1.08(-0.82%) |
Jan 02, 2015 | 133.49 | 134.11 | 129.51 | 131.72 | 193,290 | -0.41(-0.31%) |
Dec 31, 2014 | 130.22 | 132.13 | 132.13 | 132.13 | 284,888 | +2.52(+1.95%) |
Dec 30, 2014 | 128.18 | 130.14 | 127.55 | 129.61 | 107,786 | +1.57(+1.23%) |
Dec 29, 2014 | 127.13 | 129.16 | 126.11 | 128.03 | 173,480 | +0.67(+0.52%) |
Dec 26, 2014 | 126.82 | 127.58 | 125.56 | 127.37 | 143,134 | +0.61(+0.48%) |
Dec 24, 2014 | 123.71 | 126.76 | 126.76 | 126.76 | 107,970 | +3.06(+2.47%) |
Dec 23, 2014 | 124.63 | 125.23 | 122.90 | 123.70 | 176,667 | -1.19(-0.95%) |
Dec 22, 2014 | 123.25 | 125.34 | 122.73 | 124.89 | 141,261 | +2.08(+1.70%) |
Dec 19, 2014 | 124.11 | 125.69 | 122.28 | 122.81 | 244,108 | -1.92(-1.54%) |
Dec 18, 2014 | 126.01 | 126.01 | 123.96 | 124.72 | 149,598 | -0.48(-0.39%) |
Dec 17, 2014 | 120.68 | 125.98 | 120.17 | 125.20 | 309,637 | +6.09(+5.11%) |
Dec 16, 2014 | 118.48 | 119.37 | 116.28 | 119.11 | 209,447 | +1.02(+0.86%) |
Dec 15, 2014 | 118.12 | 119.26 | 116.23 | 118.10 | 149,775 | +1.15(+0.98%) |
Dec 12, 2014 | 117.38 | 117.84 | 116.28 | 116.95 | 126,753 | -1.10(-0.93%) |
Dec 11, 2014 | 116.73 | 119.54 | 116.72 | 118.04 | 132,479 | +2.07(+1.79%) |
Dec 10, 2014 | 118.67 | 121.05 | 115.61 | 115.97 | 189,609 | -3.87(-3.23%) |
Dec 09, 2014 | 122.21 | 122.21 | 117.99 | 119.84 | 222,177 | -3.98(-3.21%) |
Dec 08, 2014 | 123.83 | 125.99 | 122.09 | 123.82 | 144,020 | +0.79(+0.65%) |
Dec 05, 2014 | 125.55 | 126.55 | 122.12 | 123.02 | 180,032 | -1.31(-1.05%) |
Dec 04, 2014 | 121.81 | 125.51 | 119.51 | 124.33 | 268,868 | +3.17(+2.62%) |
Dec 03, 2014 | 119.92 | 121.82 | 119.80 | 121.16 | 128,307 | +0.57(+0.47%) |
Dec 02, 2014 | 119.84 | 123.08 | 118.88 | 120.59 | 224,730 | +0.71(+0.59%) |
Dec 01, 2014 | 121.23 | 122.19 | 118.83 | 119.88 | 167,926 | -1.16(-0.96%) |
Nov 28, 2014 | 119.87 | 124.36 | 119.87 | 121.05 | 123,716 | +4.88(+4.20%) |
Nov 26, 2014 | 116.51 | 116.17 | 116.17 | 116.17 | 83,080 | -0.27(-0.23%) |
Nov 25, 2014 | 117.10 | 117.70 | 114.78 | 116.44 | 80,994 | -0.02(-0.01%) |
Nov 24, 2014 | 115.19 | 116.58 | 114.57 | 116.46 | 142,697 | +2.07(+1.81%) |
Nov 21, 2014 | 115.83 | 115.83 | 113.13 | 114.39 | 115,562 | -0.03(-0.02%) |
Nov 20, 2014 | 114.54 | 114.93 | 113.09 | 114.41 | 80,533 | -0.48(-0.42%) |
Nov 19, 2014 | 116.05 | 116.73 | 113.72 | 114.89 | 122,767 | -1.54(-1.32%) |
Nov 18, 2014 | 114.34 | 117.08 | 113.94 | 116.43 | 170,731 | +2.95(+2.60%) |
Nov 17, 2014 | 114.31 | 116.21 | 113.35 | 113.48 | 187,851 | -0.31(-0.27%) |
Nov 14, 2014 | 114.65 | 116.20 | 113.52 | 113.79 | 148,992 | -1.27(-1.10%) |
Nov 13, 2014 | 116.28 | 117.03 | 114.74 | 115.06 | 141,220 | -0.54(-0.47%) |
Nov 12, 2014 | 116.79 | 117.54 | 115.18 | 115.60 | 216,197 | -1.62(-1.38%) |
Nov 11, 2014 | 118.53 | 119.26 | 116.50 | 117.22 | 213,335 | -1.01(-0.85%) |
Nov 10, 2014 | 115.98 | 118.51 | 114.25 | 118.23 | 238,159 | +2.03(+1.75%) |
Nov 07, 2014 | 117.37 | 117.37 | 115.56 | 116.21 | 154,940 | -1.18(-1.01%) |
Nov 06, 2014 | 117.40 | 118.10 | 115.90 | 117.39 | 224,163 | +0.59(+0.51%) |
Nov 05, 2014 | 119.81 | 119.81 | 116.46 | 116.79 | 165,812 | -1.71(-1.44%) |
Nov 04, 2014 | 116.36 | 119.66 | 116.08 | 118.50 | 264,276 | +2.35(+2.02%) |
Nov 03, 2014 | 115.07 | 116.57 | 114.21 | 116.15 | 168,589 | +0.97(+0.84%) |
Oct 31, 2014 | 113.43 | 115.73 | 112.17 | 115.19 | 176,789 | +4.08(+3.67%) |
Oct 30, 2014 | 111.16 | 112.14 | 109.34 | 111.11 | 149,685 | -0.20(-0.18%) |
Oct 29, 2014 | 111.30 | 112.14 | 109.37 | 111.30 | 139,595 | -0.24(-0.22%) |
Oct 28, 2014 | 108.71 | 111.89 | 107.75 | 111.55 | 197,536 | +3.14(+2.90%) |
Oct 27, 2014 | 105.31 | 108.58 | 105.38 | 108.40 | 221,353 | +3.02(+2.87%) |
Oct 24, 2014 | 105.26 | 106.06 | 103.76 | 105.38 | 175,135 | +0.22(+0.21%) |
Oct 23, 2014 | 104.62 | 106.88 | 102.81 | 105.16 | 269,697 | +1.33(+1.28%) |
Oct 22, 2014 | 104.49 | 105.26 | 102.67 | 103.83 | 128,351 | -0.57(-0.55%) |
Oct 21, 2014 | 102.65 | 104.63 | 101.34 | 104.40 | 141,090 | +2.67(+2.62%) |
Oct 20, 2014 | 96.75 | 101.85 | 96.68 | 101.73 | 238,848 | +5.06(+5.23%) |
Oct 17, 2014 | 98.82 | 98.88 | 96.10 | 96.68 | 91,482 | -0.70(-0.72%) |
Oct 16, 2014 | 94.34 | 98.20 | 94.34 | 97.37 | 123,991 | +1.16(+1.20%) |
Oct 15, 2014 | 92.53 | 97.04 | 92.10 | 96.22 | 209,174 | +1.99(+2.12%) |
Oct 14, 2014 | 91.60 | 95.54 | 91.01 | 94.22 | 166,065 | +3.53(+3.89%) |
Oct 13, 2014 | 94.60 | 94.98 | 90.20 | 90.69 | 260,868 | -3.39(-3.60%) |
Oct 10, 2014 | 93.87 | 95.97 | 93.68 | 94.09 | 259,157 | -0.42(-0.45%) |
Oct 09, 2014 | 95.24 | 95.51 | 93.93 | 94.51 | 179,658 | -1.07(-1.12%) |
Oct 08, 2014 | 99.62 | 99.90 | 95.18 | 95.58 | 779,043 | -4.78(-4.76%) |
Oct 07, 2014 | 102.10 | 103.27 | 100.17 | 100.36 | 223,696 | -2.26(-2.20%) |
Oct 06, 2014 | 105.88 | 106.33 | 102.55 | 102.62 | 143,062 | -2.74(-2.60%) |
Oct 03, 2014 | 105.06 | 106.40 | 104.55 | 105.36 | 174,679 | +1.58(+1.52%) |
Oct 02, 2014 | 104.17 | 105.71 | 102.86 | 103.78 | 253,816 | -0.66(-0.63%) |
Oct 01, 2014 | 106.36 | 106.36 | 103.39 | 104.43 | 149,595 | -2.29(-2.14%) |
Sep 30, 2014 | 106.82 | 107.88 | 106.19 | 106.72 | 180,844 | +0.24(+0.23%) |
Sep 29, 2014 | 106.25 | 107.02 | 105.89 | 106.48 | 48,928 | -0.69(-0.64%) |
Sep 26, 2014 | 107.33 | 107.79 | 106.10 | 107.17 | 100,445 | +0.45(+0.42%) |
Sep 25, 2014 | 108.21 | 108.54 | 106.48 | 106.72 | 201,193 | -1.48(-1.36%) |
Sep 24, 2014 | 107.19 | 108.80 | 106.10 | 108.20 | 176,599 | +1.40(+1.31%) |
Sep 23, 2014 | 107.45 | 108.00 | 105.77 | 106.80 | 272,402 | -0.63(-0.59%) |
Sep 22, 2014 | 107.73 | 107.88 | 107.18 | 107.43 | 125,839 | -0.26(-0.24%) |
Sep 19, 2014 | 108.63 | 109.75 | 107.29 | 107.69 | 237,624 | -0.81(-0.75%) |
Sep 18, 2014 | 108.00 | 108.84 | 107.82 | 108.50 | 99,674 | +0.56(+0.52%) |
Sep 17, 2014 | 106.87 | 108.01 | 106.08 | 107.94 | 126,945 | +1.08(+1.01%) |
Sep 16, 2014 | 106.48 | 107.61 | 105.20 | 106.86 | 104,676 | -0.15(-0.14%) |
Sep 15, 2014 | 108.74 | 110.90 | 106.87 | 107.01 | 138,635 | -1.52(-1.40%) |
Sep 12, 2014 | 109.41 | 110.94 | 107.80 | 108.53 | 142,855 | -0.23(-0.21%) |
Sep 11, 2014 | 109.26 | 110.11 | 107.52 | 108.76 | 108,608 | -0.64(-0.58%) |
Sep 10, 2014 | 108.97 | 109.93 | 107.58 | 109.40 | 51,487 | +0.84(+0.77%) |
Sep 09, 2014 | 108.82 | 109.35 | 108.21 | 108.56 | 76,349 | -0.69(-0.63%) |
Sep 08, 2014 | 109.03 | 109.47 | 108.31 | 109.25 | 85,164 | +0.47(+0.44%) |
Sep 05, 2014 | 107.75 | 109.24 | 106.55 | 108.78 | 62,313 | +0.63(+0.58%) |
Sep 04, 2014 | 109.44 | 110.57 | 107.78 | 108.14 | 94,617 | -0.76(-0.70%) |
Sep 03, 2014 | 109.35 | 109.35 | 106.79 | 108.91 | 105,836 | -0.59(-0.54%) |
Sep 02, 2014 | 106.50 | 109.72 | 106.01 | 109.50 | 165,138 | +3.47(+3.27%) |
Aug 29, 2014 | 107.01 | 106.03 | 106.03 | 106.03 | 90,496 | -0.41(-0.38%) |
Aug 28, 2014 | 106.84 | 107.88 | 105.58 | 106.44 | 92,866 | -0.75(-0.70%) |
Aug 27, 2014 | 107.16 | 108.82 | 106.49 | 107.19 | 118,056 | -0.20(-0.19%) |
Aug 26, 2014 | 109.10 | 109.30 | 106.86 | 107.39 | 91,471 | -1.47(-1.35%) |
Aug 25, 2014 | 108.96 | 109.36 | 108.10 | 108.85 | 103,067 | +0.23(+0.21%) |
Aug 22, 2014 | 107.48 | 109.00 | 107.02 | 108.62 | 189,333 | +0.80(+0.74%) |
Aug 21, 2014 | 109.74 | 109.74 | 107.29 | 107.82 | 183,288 | -2.13(-1.94%) |
Aug 20, 2014 | 109.12 | 110.71 | 109.09 | 109.95 | 185,622 | +0.30(+0.28%) |
Aug 19, 2014 | 109.82 | 110.80 | 109.82 | 109.65 | 155,305 | +0.26(+0.24%) |
Aug 18, 2014 | 107.69 | 109.79 | 107.61 | 109.39 | 74,864 | +2.83(+2.66%) |
Aug 15, 2014 | 107.85 | 108.74 | 104.41 | 106.56 | 102,768 | -0.28(-0.26%) |
Aug 14, 2014 | 106.32 | 107.01 | 105.22 | 106.83 | 96,239 | +0.64(+0.60%) |
Aug 13, 2014 | 103.64 | 106.13 | 103.64 | 106.19 | 70,803 | +1.26(+1.20%) |
Aug 12, 2014 | 104.85 | 106.37 | 104.42 | 104.94 | 90,781 | -0.41(-0.39%) |
Aug 11, 2014 | 103.98 | 105.65 | 102.63 | 105.35 | 128,781 | +1.81(+1.75%) |
Aug 08, 2014 | 101.95 | 104.14 | 100.39 | 103.54 | 142,476 | +1.70(+1.67%) |
Aug 07, 2014 | 103.42 | 103.63 | 101.09 | 101.84 | 121,787 | -1.23(-1.19%) |
Aug 06, 2014 | 101.16 | 103.80 | 100.12 | 103.06 | 142,612 | +1.80(+1.78%) |
Aug 05, 2014 | 100.83 | 103.51 | 100.43 | 101.26 | 120,087 | -0.17(-0.17%) |
Aug 04, 2014 | 102.51 | 102.66 | 100.22 | 101.43 | 114,624 | -0.56(-0.55%) |
Aug 01, 2014 | 101.75 | 102.70 | 99.94 | 101.99 | 119,678 | +0.36(+0.36%) |
Jul 31, 2014 | 101.84 | 103.25 | 101.46 | 101.63 | 119,540 | -1.01(-0.98%) |
Jul 30, 2014 | 102.74 | 104.40 | 101.84 | 102.64 | 151,555 | +0.78(+0.76%) |
Jul 29, 2014 | 101.94 | 103.07 | 101.16 | 101.86 | 114,281 | +0.04(+0.04%) |
Jul 28, 2014 | 102.42 | 102.56 | 101.09 | 101.82 | 145,420 | -0.21(-0.20%) |
Jul 25, 2014 | 99.73 | 102.96 | 99.73 | 102.03 | 167,672 | +1.99(+1.99%) |
Jul 24, 2014 | 103.42 | 105.34 | 99.19 | 100.03 | 239,556 | -7.72(-7.16%) |
Jul 23, 2014 | 105.30 | 108.42 | 105.30 | 107.75 | 115,917 | +2.17(+2.05%) |
Jul 22, 2014 | 105.29 | 105.72 | 104.61 | 105.58 | 96,440 | +0.88(+0.84%) |
Jul 21, 2014 | 105.28 | 105.52 | 102.94 | 104.70 | 84,082 | +0.45(+0.43%) |
Jul 18, 2014 | 101.91 | 104.77 | 101.91 | 104.25 | 103,931 | +2.11(+2.06%) |
Jul 17, 2014 | 105.41 | 105.72 | 101.88 | 102.15 | 123,023 | -2.23(-2.14%) |
Jul 16, 2014 | 106.40 | 106.76 | 103.93 | 104.38 | 62,570 | -1.22(-1.15%) |
Jul 15, 2014 | 104.61 | 105.83 | 103.57 | 105.60 | 82,455 | +1.36(+1.30%) |
Jul 14, 2014 | 106.32 | 106.32 | 103.99 | 104.24 | 75,796 | -0.86(-0.81%) |
Jul 11, 2014 | 105.19 | 106.52 | 104.84 | 105.10 | 43,058 | -0.56(-0.53%) |
Jul 10, 2014 | 103.93 | 106.37 | 103.60 | 105.66 | 104,889 | +0.41(+0.39%) |
Jul 09, 2014 | 103.22 | 105.41 | 102.80 | 105.25 | 153,828 | +2.88(+2.82%) |
Jul 08, 2014 | 99.77 | 102.67 | 98.20 | 102.36 | 149,985 | +2.25(+2.25%) |
Jul 07, 2014 | 101.53 | 102.03 | 99.71 | 100.11 | 120,291 | -1.42(-1.39%) |
Jul 03, 2014 | 101.78 | 101.53 | 101.53 | 101.53 | 50,751 | +0.26(+0.26%) |
Jul 02, 2014 | 103.57 | 103.57 | 100.73 | 101.27 | 84,980 | -2.73(-2.62%) |
Jul 01, 2014 | 102.06 | 104.68 | 101.58 | 103.99 | 98,465 | +2.36(+2.32%) |
Jun 30, 2014 | 102.83 | 103.78 | 100.84 | 101.64 | 143,931 | -1.57(-1.52%) |
Jun 27, 2014 | 101.21 | 103.67 | 100.98 | 103.21 | 238,676 | +1.30(+1.28%) |
Jun 26, 2014 | 102.58 | 103.17 | 101.14 | 101.91 | 108,020 | -0.21(-0.21%) |
Jun 25, 2014 | 100.22 | 102.34 | 99.95 | 102.12 | 137,812 | +1.55(+1.54%) |
Jun 24, 2014 | 100.96 | 102.92 | 100.22 | 100.57 | 152,553 | -0.34(-0.34%) |
Jun 23, 2014 | 101.09 | 101.61 | 99.26 | 100.91 | 99,794 | -0.39(-0.38%) |
Jun 20, 2014 | 102.22 | 102.49 | 100.22 | 101.30 | 355,030 | -0.79(-0.77%) |
Jun 19, 2014 | 100.23 | 102.19 | 99.01 | 102.09 | 202,101 | +2.55(+2.57%) |
Jun 18, 2014 | 97.96 | 99.81 | 97.44 | 99.53 | 114,332 | +1.18(+1.20%) |
Jun 17, 2014 | 97.71 | 99.37 | 97.65 | 98.35 | 108,363 | +0.29(+0.30%) |
Jun 16, 2014 | 99.73 | 100.72 | 97.63 | 98.06 | 112,679 | -2.37(-2.36%) |
Jun 13, 2014 | 99.27 | 101.57 | 98.93 | 100.43 | 91,379 | +1.17(+1.17%) |
Jun 12, 2014 | 103.61 | 103.92 | 98.53 | 99.26 | 137,681 | -4.88(-4.69%) |
Jun 11, 2014 | 105.74 | 105.94 | 103.60 | 104.15 | 83,008 | -2.28(-2.14%) |
Jun 10, 2014 | 106.66 | 106.76 | 106.37 | 106.43 | 108,252 | -0.61(-0.57%) |
Jun 06, 2014 | 104.66 | 106.13 | 104.03 | 107.04 | 139,080 | +2.87(+2.76%) |
Jun 05, 2014 | 103.27 | 104.58 | 101.91 | 104.17 | 111,442 | +0.95(+0.92%) |
Jun 04, 2014 | 102.12 | 104.08 | 101.68 | 103.22 | 108,010 | +0.85(+0.83%) |
Jun 03, 2014 | 102.68 | 104.11 | 101.44 | 102.36 | 171,197 | -0.43(-0.42%) |
Jun 02, 2014 | 99.33 | 103.13 | 99.09 | 102.79 | 135,804 | +3.55(+3.57%) |
May 30, 2014 | 100.18 | 100.70 | 98.63 | 99.25 | 256,436 | -1.01(-1.01%) |
May 29, 2014 | 101.34 | 102.12 | 98.95 | 100.26 | 161,079 | -0.47(-0.47%) |
May 28, 2014 | 101.41 | 101.74 | 99.35 | 100.73 | 224,204 | -1.10(-1.08%) |
May 27, 2014 | 101.33 | 102.14 | 100.84 | 101.83 | 94,672 | +0.93(+0.92%) |
May 23, 2014 | 100.52 | 100.90 | 100.90 | 100.90 | 128,270 | +0.10(+0.10%) |
May 22, 2014 | 99.55 | 100.79 | 99.14 | 100.79 | 67,626 | +1.37(+1.38%) |
May 21, 2014 | 99.53 | 100.65 | 98.33 | 99.42 | 98,516 | +0.10(+0.10%) |
May 20, 2014 | 100.90 | 101.56 | 98.43 | 99.32 | 78,281 | -2.02(-1.99%) |
May 19, 2014 | 99.38 | 101.84 | 99.38 | 101.34 | 111,143 | +1.48(+1.48%) |
May 16, 2014 | 99.12 | 99.96 | 98.18 | 99.86 | 62,581 | +0.41(+0.42%) |
May 15, 2014 | 98.31 | 100.09 | 96.79 | 99.45 | 131,803 | +0.71(+0.72%) |
May 14, 2014 | 101.51 | 101.51 | 97.96 | 98.74 | 147,048 | -2.60(-2.56%) |
May 13, 2014 | 102.28 | 102.62 | 101.20 | 101.34 | 75,935 | -0.92(-0.90%) |
May 12, 2014 | 100.00 | 102.61 | 100.00 | 102.26 | 106,232 | +2.31(+2.31%) |
May 09, 2014 | 98.81 | 100.31 | 98.42 | 99.95 | 69,788 | +0.55(+0.56%) |
May 08, 2014 | 99.92 | 101.18 | 98.76 | 99.39 | 116,299 | -0.38(-0.38%) |
May 07, 2014 | 99.69 | 99.81 | 97.69 | 99.77 | 96,628 | +0.36(+0.36%) |
May 06, 2014 | 100.82 | 101.38 | 98.94 | 99.41 | 103,667 | -1.24(-1.23%) |
May 05, 2014 | 100.57 | 102.01 | 99.61 | 100.65 | 105,918 | -0.64(-0.63%) |
May 02, 2014 | 101.24 | 102.31 | 100.11 | 101.29 | 126,984 | +0.65(+0.64%) |