Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 118.51 | 118.51 | 114.18 | 114.51 | 143,138 | -4.06(-3.42%) |
Apr 29, 2015 | 119.39 | 120.36 | 117.92 | 118.56 | 48,142 | -0.93(-0.78%) |
Apr 28, 2015 | 120.02 | 122.20 | 118.98 | 119.49 | 63,276 | -1.12(-0.93%) |
Apr 27, 2015 | 120.01 | 121.38 | 118.94 | 120.61 | 117,650 | +0.59(+0.49%) |
Apr 24, 2015 | 120.73 | 121.04 | 119.08 | 120.03 | 78,710 | +0.75(+0.63%) |
Apr 23, 2015 | 113.78 | 119.50 | 113.78 | 119.27 | 119,196 | +4.98(+4.36%) |
Apr 22, 2015 | 112.40 | 115.03 | 111.31 | 114.29 | 81,682 | +1.85(+1.64%) |
Apr 21, 2015 | 111.77 | 112.46 | 110.62 | 112.45 | 74,692 | +1.60(+1.44%) |
Apr 20, 2015 | 111.26 | 111.82 | 110.64 | 110.85 | 62,549 | -0.48(-0.43%) |
Apr 17, 2015 | 111.15 | 111.67 | 110.22 | 111.33 | 100,366 | -0.59(-0.53%) |
Apr 16, 2015 | 113.01 | 113.01 | 110.71 | 111.92 | 51,195 | -0.76(-0.67%) |
Apr 15, 2015 | 110.49 | 112.82 | 110.49 | 112.68 | 44,314 | +2.33(+2.11%) |
Apr 14, 2015 | 111.15 | 111.65 | 110.20 | 110.36 | 63,692 | -0.94(-0.85%) |
Apr 13, 2015 | 114.41 | 114.41 | 111.10 | 111.30 | 71,488 | -3.24(-2.83%) |
Apr 10, 2015 | 114.13 | 114.81 | 113.53 | 114.54 | 39,091 | +0.05(+0.04%) |
Apr 09, 2015 | 115.89 | 115.89 | 113.49 | 114.49 | 54,709 | -0.85(-0.73%) |
Apr 08, 2015 | 113.74 | 116.34 | 113.63 | 115.34 | 75,970 | +1.95(+1.72%) |
Apr 07, 2015 | 110.89 | 113.79 | 110.82 | 113.39 | 143,463 | +2.56(+2.31%) |
Apr 06, 2015 | 111.34 | 113.52 | 110.80 | 110.83 | 29,528 | -0.93(-0.84%) |
Apr 02, 2015 | 111.73 | 111.77 | 111.77 | 111.77 | 34,089 | +0.40(+0.36%) |
Apr 01, 2015 | 107.01 | 111.87 | 107.01 | 111.37 | 90,616 | +4.90(+4.60%) |
Mar 31, 2015 | 107.34 | 108.73 | 106.41 | 106.47 | 50,238 | -1.61(-1.49%) |
Mar 30, 2015 | 109.21 | 110.84 | 107.62 | 108.07 | 45,155 | -1.81(-1.64%) |
Mar 27, 2015 | 107.90 | 110.04 | 107.35 | 109.88 | 66,255 | +1.97(+1.83%) |
Mar 26, 2015 | 108.08 | 108.68 | 107.61 | 107.91 | 53,274 | -0.93(-0.85%) |
Mar 25, 2015 | 109.25 | 109.86 | 107.94 | 108.83 | 60,423 | -0.07(-0.07%) |
Mar 24, 2015 | 108.09 | 110.08 | 108.09 | 108.91 | 88,890 | +0.35(+0.32%) |
Mar 23, 2015 | 108.82 | 109.14 | 107.78 | 108.56 | 64,303 | -0.66(-0.60%) |
Mar 20, 2015 | 106.12 | 109.63 | 106.12 | 109.22 | 48,028 | +4.00(+3.80%) |
Mar 19, 2015 | 106.30 | 107.63 | 104.88 | 105.22 | 32,911 | -1.96(-1.83%) |
Mar 18, 2015 | 102.15 | 107.70 | 101.78 | 107.17 | 118,590 | +3.13(+3.01%) |
Mar 17, 2015 | 101.71 | 104.54 | 101.71 | 104.04 | 65,349 | +1.51(+1.48%) |
Mar 16, 2015 | 102.28 | 103.87 | 101.86 | 102.53 | 33,147 | +0.02(+0.02%) |
Mar 13, 2015 | 104.74 | 105.39 | 102.14 | 102.51 | 109,213 | -2.53(-2.41%) |
Mar 12, 2015 | 102.26 | 105.97 | 102.11 | 105.04 | 120,250 | +3.91(+3.86%) |
Mar 11, 2015 | 99.96 | 101.71 | 99.55 | 101.14 | 64,676 | +1.31(+1.32%) |
Mar 10, 2015 | 99.96 | 101.60 | 99.45 | 99.82 | 53,943 | -0.76(-0.76%) |
Mar 09, 2015 | 102.47 | 102.87 | 100.51 | 100.58 | 54,627 | -1.69(-1.65%) |
Mar 06, 2015 | 103.95 | 104.28 | 101.47 | 102.27 | 48,175 | -1.81(-1.74%) |
Mar 05, 2015 | 106.43 | 108.33 | 103.92 | 104.08 | 90,818 | -2.29(-2.15%) |
Mar 04, 2015 | 107.31 | 107.97 | 105.50 | 106.36 | 115,742 | -1.61(-1.49%) |
Mar 03, 2015 | 107.96 | 108.15 | 106.99 | 107.97 | 81,668 | -0.21(-0.19%) |
Mar 02, 2015 | 108.42 | 109.46 | 106.84 | 108.18 | 78,953 | -0.67(-0.62%) |
Feb 27, 2015 | 107.23 | 109.14 | 107.23 | 108.85 | 76,103 | +1.61(+1.50%) |
Feb 26, 2015 | 109.17 | 109.17 | 107.01 | 107.24 | 41,291 | +0.01(+0.01%) |
Feb 25, 2015 | 107.72 | 107.72 | 106.93 | 107.23 | 117,143 | -0.53(-0.49%) |
Feb 24, 2015 | 106.11 | 107.89 | 105.78 | 107.77 | 234,806 | +1.43(+1.35%) |
Feb 23, 2015 | 105.02 | 106.39 | 104.31 | 106.33 | 80,186 | +1.13(+1.08%) |
Feb 20, 2015 | 104.71 | 105.21 | 103.69 | 105.20 | 47,181 | +0.56(+0.54%) |
Feb 19, 2015 | 104.28 | 104.82 | 103.96 | 104.64 | 37,989 | -0.13(-0.12%) |
Feb 18, 2015 | 105.37 | 105.51 | 103.51 | 104.76 | 54,269 | -0.89(-0.84%) |
Feb 17, 2015 | 104.76 | 105.88 | 103.69 | 105.65 | 18,404 | +0.14(+0.14%) |
Feb 13, 2015 | 106.06 | 105.51 | 105.51 | 105.51 | 33,331 | -0.42(-0.40%) |
Feb 12, 2015 | 101.67 | 105.96 | 101.67 | 105.93 | 37,962 | +4.65(+4.59%) |
Feb 11, 2015 | 104.18 | 104.70 | 100.69 | 101.28 | 61,057 | -3.15(-3.02%) |
Feb 10, 2015 | 105.40 | 105.55 | 103.94 | 104.43 | 38,909 | -1.43(-1.35%) |
Feb 09, 2015 | 106.58 | 106.58 | 105.64 | 105.86 | 16,645 | -0.89(-0.83%) |
Feb 06, 2015 | 103.80 | 106.74 | 103.80 | 106.74 | 46,433 | +2.79(+2.68%) |
Feb 05, 2015 | 104.03 | 105.77 | 103.58 | 103.96 | 42,250 | +0.65(+0.63%) |
Feb 04, 2015 | 103.80 | 104.94 | 103.12 | 103.31 | 59,240 | -0.45(-0.44%) |
Feb 03, 2015 | 107.41 | 108.11 | 103.43 | 103.76 | 59,905 | -2.80(-2.63%) |
Feb 02, 2015 | 104.39 | 106.97 | 102.92 | 106.56 | 28,320 | +2.88(+2.77%) |
Jan 30, 2015 | 107.20 | 107.20 | 102.45 | 103.69 | 46,161 | -3.56(-3.32%) |
Jan 29, 2015 | 107.73 | 107.79 | 106.02 | 107.25 | 75,748 | -0.86(-0.80%) |
Jan 28, 2015 | 110.25 | 110.81 | 107.12 | 108.11 | 37,407 | -1.98(-1.80%) |
Jan 27, 2015 | 110.09 | 110.68 | 109.82 | 110.09 | 39,497 | -0.74(-0.66%) |
Jan 26, 2015 | 106.40 | 111.31 | 106.40 | 110.83 | 97,492 | +4.80(+4.53%) |
Jan 23, 2015 | 109.26 | 109.26 | 105.64 | 106.03 | 79,792 | -2.80(-2.58%) |
Jan 22, 2015 | 108.91 | 109.97 | 108.64 | 108.83 | 43,187 | +0.29(+0.27%) |
Jan 21, 2015 | 108.21 | 110.59 | 107.05 | 108.54 | 64,242 | +0.61(+0.57%) |
Jan 20, 2015 | 106.19 | 108.30 | 105.42 | 107.93 | 54,733 | +2.61(+2.48%) |
Jan 16, 2015 | 100.58 | 105.48 | 99.92 | 105.32 | 40,021 | +4.32(+4.27%) |
Jan 15, 2015 | 102.97 | 103.20 | 100.18 | 101.00 | 59,269 | -2.36(-2.28%) |
Jan 14, 2015 | 104.05 | 105.86 | 102.97 | 103.36 | 34,751 | -2.29(-2.17%) |
Jan 13, 2015 | 103.96 | 106.08 | 103.63 | 105.65 | 33,610 | +2.99(+2.91%) |
Jan 12, 2015 | 103.34 | 103.34 | 102.42 | 102.67 | 66,989 | -0.42(-0.41%) |
Jan 09, 2015 | 104.08 | 106.34 | 102.89 | 103.08 | 57,895 | -1.13(-1.09%) |
Jan 08, 2015 | 102.36 | 104.79 | 101.52 | 104.22 | 43,299 | +2.42(+2.37%) |
Jan 07, 2015 | 101.03 | 102.43 | 99.61 | 101.80 | 117,343 | +1.42(+1.41%) |
Jan 06, 2015 | 99.96 | 102.56 | 99.29 | 100.38 | 106,583 | +0.53(+0.53%) |
Jan 05, 2015 | 101.87 | 101.87 | 99.36 | 99.85 | 55,531 | -2.50(-2.45%) |
Jan 02, 2015 | 104.44 | 105.24 | 101.74 | 102.36 | 24,340 | -2.07(-1.98%) |
Dec 31, 2014 | 104.27 | 104.42 | 104.42 | 104.42 | 19,822 | -0.12(-0.11%) |
Dec 30, 2014 | 105.25 | 105.77 | 103.84 | 104.54 | 43,753 | -0.71(-0.68%) |
Dec 29, 2014 | 106.35 | 106.79 | 104.69 | 105.25 | 52,662 | -0.97(-0.92%) |
Dec 26, 2014 | 105.73 | 106.61 | 105.73 | 106.23 | 11,182 | -0.35(-0.33%) |
Dec 24, 2014 | 107.53 | 106.58 | 106.58 | 106.58 | 7,701 | -0.05(-0.05%) |
Dec 23, 2014 | 104.11 | 107.23 | 103.93 | 106.62 | 41,320 | +2.53(+2.43%) |
Dec 22, 2014 | 101.19 | 104.36 | 101.19 | 104.10 | 52,141 | +2.67(+2.63%) |
Dec 19, 2014 | 103.68 | 104.14 | 100.38 | 101.43 | 34,307 | -2.20(-2.12%) |
Dec 18, 2014 | 98.82 | 105.20 | 98.62 | 103.63 | 68,229 | +5.05(+5.12%) |
Dec 17, 2014 | 96.03 | 99.96 | 95.77 | 98.59 | 106,364 | +2.51(+2.61%) |
Dec 16, 2014 | 95.81 | 96.61 | 94.02 | 96.07 | 127,444 | +0.37(+0.39%) |
Dec 15, 2014 | 99.29 | 99.29 | 93.95 | 95.70 | 77,774 | -3.50(-3.53%) |
Dec 12, 2014 | 99.17 | 100.52 | 98.81 | 99.20 | 54,240 | -0.31(-0.31%) |
Dec 11, 2014 | 99.38 | 99.92 | 99.06 | 99.51 | 91,642 | +0.12(+0.12%) |
Dec 10, 2014 | 98.93 | 99.99 | 98.93 | 99.39 | 59,258 | -0.33(-0.33%) |
Dec 09, 2014 | 100.06 | 100.18 | 99.24 | 99.73 | 78,378 | -0.36(-0.36%) |
Dec 08, 2014 | 100.70 | 102.71 | 99.01 | 100.08 | 82,802 | -0.70(-0.69%) |
Dec 05, 2014 | 100.51 | 100.89 | 99.49 | 100.78 | 49,252 | +0.82(+0.82%) |
Dec 04, 2014 | 103.03 | 103.03 | 99.31 | 99.96 | 34,130 | -1.69(-1.66%) |
Dec 03, 2014 | 99.17 | 102.90 | 98.99 | 101.65 | 68,268 | +2.38(+2.40%) |
Dec 02, 2014 | 103.01 | 103.01 | 99.09 | 99.27 | 57,297 | -4.10(-3.97%) |
Dec 01, 2014 | 105.69 | 105.69 | 102.78 | 103.37 | 31,878 | -2.60(-2.46%) |
Nov 28, 2014 | 107.93 | 107.93 | 105.88 | 105.97 | 17,064 | -2.02(-1.87%) |
Nov 26, 2014 | 107.95 | 108.00 | 108.00 | 108.00 | 43,053 | +0.41(+0.38%) |
Nov 25, 2014 | 107.19 | 108.23 | 106.34 | 107.58 | 69,876 | +0.78(+0.73%) |
Nov 24, 2014 | 105.67 | 106.96 | 105.19 | 106.80 | 41,076 | +1.47(+1.40%) |
Nov 21, 2014 | 107.27 | 107.27 | 105.26 | 105.33 | 34,577 | -1.29(-1.21%) |
Nov 20, 2014 | 105.39 | 107.35 | 105.39 | 106.62 | 30,383 | +1.06(+1.01%) |
Nov 19, 2014 | 102.25 | 106.10 | 101.67 | 105.56 | 47,982 | +3.70(+3.63%) |
Nov 18, 2014 | 102.79 | 102.93 | 101.65 | 101.86 | 33,839 | -0.86(-0.84%) |
Nov 17, 2014 | 104.61 | 104.87 | 102.56 | 102.72 | 15,288 | -1.77(-1.70%) |
Nov 14, 2014 | 104.08 | 105.41 | 103.95 | 104.49 | 30,460 | +0.11(+0.11%) |
Nov 13, 2014 | 105.41 | 106.26 | 103.66 | 104.38 | 61,670 | -1.37(-1.30%) |
Nov 12, 2014 | 105.73 | 105.86 | 104.64 | 105.75 | 70,345 | -0.21(-0.19%) |
Nov 11, 2014 | 105.47 | 106.09 | 104.91 | 105.96 | 19,128 | -0.02(-0.01%) |
Nov 10, 2014 | 108.09 | 108.09 | 105.26 | 105.97 | 25,819 | -1.72(-1.60%) |
Nov 07, 2014 | 107.13 | 108.69 | 106.66 | 107.69 | 53,003 | +0.96(+0.90%) |
Nov 06, 2014 | 106.77 | 107.58 | 105.20 | 106.74 | 101,556 | -0.31(-0.29%) |
Nov 05, 2014 | 106.75 | 107.59 | 105.92 | 107.05 | 60,318 | +0.59(+0.56%) |
Nov 04, 2014 | 105.31 | 106.48 | 105.13 | 106.45 | 27,637 | +0.90(+0.86%) |
Nov 03, 2014 | 106.48 | 106.48 | 104.68 | 105.55 | 28,452 | -1.12(-1.05%) |
Oct 31, 2014 | 105.63 | 106.81 | 104.73 | 106.67 | 93,602 | +2.18(+2.08%) |
Oct 30, 2014 | 102.48 | 105.09 | 102.48 | 104.49 | 20,342 | +1.50(+1.45%) |
Oct 29, 2014 | 103.68 | 103.68 | 102.92 | 103.00 | 27,431 | -0.25(-0.25%) |
Oct 28, 2014 | 102.27 | 103.77 | 102.19 | 103.25 | 37,258 | +1.35(+1.32%) |
Oct 27, 2014 | 101.10 | 102.38 | 102.02 | 101.90 | 20,155 | -0.11(-0.11%) |
Oct 24, 2014 | 101.90 | 102.50 | 101.48 | 102.02 | 34,606 | -0.01(-0.01%) |
Oct 23, 2014 | 102.08 | 102.73 | 101.06 | 102.02 | 54,638 | +1.05(+1.03%) |
Oct 22, 2014 | 99.41 | 101.70 | 99.28 | 100.98 | 43,195 | +1.32(+1.32%) |
Oct 21, 2014 | 100.24 | 100.89 | 98.92 | 99.66 | 32,733 | -0.42(-0.42%) |
Oct 20, 2014 | 96.80 | 100.16 | 97.69 | 100.08 | 27,493 | +2.39(+2.45%) |
Oct 17, 2014 | 97.73 | 98.06 | 96.64 | 97.69 | 25,982 | +0.66(+0.68%) |
Oct 16, 2014 | 94.37 | 97.67 | 93.60 | 97.03 | 50,907 | +1.52(+1.59%) |
Oct 15, 2014 | 96.81 | 96.81 | 93.39 | 95.51 | 79,538 | -1.31(-1.36%) |
Oct 14, 2014 | 97.85 | 98.02 | 96.83 | 96.83 | 32,413 | -1.04(-1.06%) |
Oct 13, 2014 | 98.21 | 99.10 | 97.60 | 97.86 | 30,010 | -0.34(-0.35%) |
Oct 10, 2014 | 100.54 | 100.84 | 97.99 | 98.21 | 58,668 | -2.57(-2.55%) |
Oct 09, 2014 | 103.52 | 103.52 | 100.65 | 100.77 | 27,261 | -2.71(-2.62%) |
Oct 08, 2014 | 102.94 | 104.47 | 101.65 | 103.48 | 40,707 | +0.69(+0.67%) |
Oct 07, 2014 | 105.25 | 105.25 | 102.52 | 102.79 | 20,203 | -2.38(-2.26%) |
Oct 06, 2014 | 104.85 | 106.12 | 103.76 | 105.17 | 40,492 | +2.80(+2.74%) |
Oct 03, 2014 | 97.53 | 103.27 | 97.53 | 102.36 | 39,967 | +3.19(+3.22%) |
Oct 02, 2014 | 100.45 | 100.45 | 98.43 | 99.17 | 24,425 | -1.40(-1.39%) |
Oct 01, 2014 | 101.28 | 102.00 | 100.03 | 100.57 | 30,595 | -1.20(-1.18%) |
Sep 30, 2014 | 100.42 | 102.74 | 100.42 | 101.77 | 94,717 | +1.02(+1.01%) |
Sep 29, 2014 | 98.89 | 101.47 | 98.06 | 100.75 | 78,114 | +0.78(+0.78%) |
Sep 26, 2014 | 99.20 | 100.42 | 99.20 | 99.96 | 43,868 | +0.44(+0.44%) |
Sep 25, 2014 | 100.57 | 100.57 | 99.77 | 99.53 | 28,088 | -0.94(-0.94%) |
Sep 24, 2014 | 99.39 | 101.68 | 97.42 | 100.47 | 44,712 | +0.69(+0.69%) |
Sep 23, 2014 | 100.80 | 101.07 | 99.10 | 99.78 | 65,564 | -1.12(-1.11%) |
Sep 22, 2014 | 103.87 | 104.70 | 100.83 | 100.91 | 83,096 | -2.87(-2.76%) |
Sep 19, 2014 | 103.05 | 104.74 | 102.39 | 103.77 | 39,855 | +0.85(+0.82%) |
Sep 18, 2014 | 103.11 | 103.16 | 101.94 | 102.93 | 41,447 | -0.18(-0.18%) |
Sep 17, 2014 | 103.50 | 103.69 | 102.69 | 103.11 | 41,552 | +0.11(+0.11%) |
Sep 16, 2014 | 103.19 | 104.22 | 102.30 | 103.00 | 22,218 | -0.33(-0.32%) |
Sep 15, 2014 | 103.53 | 104.14 | 102.17 | 103.33 | 50,358 | -0.43(-0.41%) |
Sep 12, 2014 | 103.47 | 105.49 | 103.31 | 103.76 | 38,425 | -0.11(-0.11%) |
Sep 11, 2014 | 104.68 | 105.05 | 103.67 | 103.87 | 42,705 | -0.92(-0.88%) |
Sep 10, 2014 | 106.13 | 106.20 | 104.14 | 104.79 | 36,979 | +0.52(+0.50%) |
Sep 09, 2014 | 105.40 | 106.56 | 103.22 | 104.27 | 49,868 | -1.26(-1.19%) |
Sep 08, 2014 | 107.39 | 109.22 | 104.95 | 105.52 | 18,581 | -1.71(-1.60%) |
Sep 05, 2014 | 107.43 | 108.51 | 106.89 | 107.23 | 36,631 | -0.13(-0.12%) |
Sep 04, 2014 | 104.53 | 108.41 | 104.22 | 107.37 | 71,660 | +3.19(+3.06%) |
Sep 03, 2014 | 104.03 | 104.31 | 102.92 | 104.18 | 38,071 | +0.54(+0.52%) |
Sep 02, 2014 | 102.54 | 103.92 | 102.13 | 103.64 | 28,258 | +1.88(+1.84%) |
Aug 29, 2014 | 103.05 | 101.76 | 101.76 | 101.76 | 75,753 | -0.86(-0.84%) |
Aug 28, 2014 | 102.00 | 103.73 | 101.87 | 102.62 | 29,118 | +0.16(+0.15%) |
Aug 27, 2014 | 102.07 | 102.55 | 101.68 | 102.47 | 22,755 | +0.79(+0.78%) |
Aug 26, 2014 | 102.06 | 102.79 | 101.68 | 101.67 | 40,824 | -0.06(-0.06%) |
Aug 25, 2014 | 102.72 | 102.72 | 101.64 | 101.74 | 9,690 | -0.98(-0.96%) |
Aug 22, 2014 | 102.08 | 103.19 | 101.96 | 102.72 | 25,544 | +0.05(+0.05%) |
Aug 21, 2014 | 101.86 | 102.62 | 101.50 | 102.67 | 26,722 | +1.10(+1.08%) |
Aug 20, 2014 | 102.16 | 102.57 | 101.50 | 101.56 | 35,817 | -1.01(-0.99%) |
Aug 19, 2014 | 102.64 | 102.74 | 101.79 | 102.58 | 38,087 | -0.38(-0.37%) |
Aug 18, 2014 | 102.22 | 103.00 | 102.22 | 102.96 | 23,290 | +1.24(+1.22%) |
Aug 15, 2014 | 101.79 | 102.16 | 101.24 | 101.71 | 32,581 | -0.08(-0.08%) |
Aug 14, 2014 | 102.12 | 102.91 | 101.48 | 101.79 | 20,906 | +0.72(+0.71%) |
Aug 13, 2014 | 100.62 | 102.15 | 100.28 | 101.07 | 39,360 | +0.12(+0.12%) |
Aug 12, 2014 | 101.01 | 101.54 | 100.76 | 100.95 | 28,983 | -0.65(-0.64%) |
Aug 11, 2014 | 99.19 | 102.13 | 99.02 | 101.60 | 40,545 | +2.92(+2.96%) |
Aug 08, 2014 | 98.88 | 99.47 | 97.73 | 98.68 | 32,192 | +0.13(+0.13%) |
Aug 07, 2014 | 98.61 | 99.08 | 98.06 | 98.55 | 43,981 | +0.02(+0.02%) |
Aug 06, 2014 | 97.70 | 98.89 | 97.69 | 98.54 | 23,630 | +0.83(+0.85%) |
Aug 05, 2014 | 97.63 | 98.93 | 97.50 | 97.71 | 43,136 | -0.76(-0.77%) |
Aug 04, 2014 | 98.17 | 98.93 | 98.04 | 98.47 | 32,221 | -0.05(-0.05%) |
Aug 01, 2014 | 98.60 | 99.48 | 97.37 | 98.51 | 62,531 | -0.08(-0.08%) |
Jul 31, 2014 | 100.03 | 100.24 | 98.19 | 98.59 | 55,148 | -2.51(-2.48%) |
Jul 30, 2014 | 100.38 | 101.41 | 99.39 | 101.10 | 60,740 | +0.90(+0.90%) |
Jul 29, 2014 | 99.95 | 101.29 | 99.49 | 100.20 | 26,831 | +0.35(+0.35%) |
Jul 28, 2014 | 101.18 | 101.95 | 99.45 | 99.85 | 48,771 | -1.28(-1.26%) |
Jul 25, 2014 | 101.04 | 101.90 | 100.42 | 101.13 | 55,148 | +0.29(+0.29%) |
Jul 24, 2014 | 100.38 | 101.55 | 98.62 | 100.83 | 51,999 | +0.28(+0.28%) |
Jul 23, 2014 | 100.43 | 100.88 | 100.15 | 100.55 | 36,486 | +0.05(+0.05%) |
Jul 22, 2014 | 101.77 | 102.01 | 100.24 | 100.50 | 31,438 | -0.59(-0.58%) |
Jul 21, 2014 | 101.41 | 101.82 | 100.61 | 101.09 | 58,419 | -0.61(-0.60%) |
Jul 18, 2014 | 99.60 | 101.86 | 99.54 | 101.70 | 35,625 | +2.38(+2.40%) |
Jul 17, 2014 | 100.51 | 100.74 | 98.86 | 99.31 | 46,965 | -0.88(-0.88%) |
Jul 16, 2014 | 101.38 | 101.91 | 99.80 | 100.19 | 62,490 | +0.07(+0.07%) |
Jul 15, 2014 | 100.58 | 101.38 | 99.84 | 100.12 | 57,424 | -0.47(-0.47%) |
Jul 14, 2014 | 100.36 | 101.33 | 100.11 | 100.59 | 30,694 | +1.13(+1.13%) |
Jul 11, 2014 | 98.66 | 101.27 | 98.44 | 99.46 | 56,274 | +0.68(+0.69%) |
Jul 10, 2014 | 98.72 | 99.96 | 97.79 | 98.78 | 57,029 | -0.89(-0.89%) |
Jul 09, 2014 | 101.52 | 101.52 | 99.20 | 99.67 | 47,013 | -1.30(-1.29%) |
Jul 08, 2014 | 100.80 | 101.73 | 99.20 | 100.97 | 51,827 | -0.07(-0.07%) |
Jul 07, 2014 | 101.31 | 102.86 | 100.72 | 101.04 | 48,776 | -0.21(-0.20%) |
Jul 03, 2014 | 100.65 | 101.25 | 101.25 | 101.25 | 20,579 | +0.83(+0.83%) |
Jul 02, 2014 | 100.27 | 101.20 | 99.23 | 100.42 | 35,947 | +0.43(+0.43%) |
Jul 01, 2014 | 101.04 | 101.41 | 99.81 | 99.99 | 97,293 | -0.62(-0.61%) |
Jun 30, 2014 | 101.66 | 102.39 | 99.81 | 100.61 | 139,257 | -1.09(-1.07%) |
Jun 27, 2014 | 104.50 | 104.56 | 100.86 | 101.70 | 113,555 | -2.84(-2.71%) |
Jun 26, 2014 | 104.30 | 104.66 | 103.76 | 104.53 | 209,860 | +0.32(+0.30%) |
Jun 25, 2014 | 102.89 | 104.53 | 102.89 | 104.22 | 63,897 | +0.89(+0.86%) |
Jun 24, 2014 | 104.43 | 104.60 | 103.19 | 103.33 | 77,687 | -1.13(-1.08%) |
Jun 23, 2014 | 104.53 | 104.55 | 103.09 | 104.46 | 49,373 | +0.21(+0.21%) |
Jun 20, 2014 | 103.12 | 104.51 | 102.87 | 104.25 | 44,549 | +1.08(+1.05%) |
Jun 19, 2014 | 104.10 | 104.17 | 102.83 | 103.16 | 42,376 | -0.95(-0.91%) |
Jun 18, 2014 | 103.84 | 104.23 | 102.30 | 104.11 | 69,872 | +0.40(+0.39%) |
Jun 17, 2014 | 103.12 | 103.79 | 102.44 | 103.71 | 40,089 | +0.60(+0.58%) |
Jun 16, 2014 | 103.50 | 103.50 | 102.70 | 103.11 | 37,366 | -0.17(-0.17%) |
Jun 13, 2014 | 104.02 | 104.38 | 102.81 | 103.28 | 30,287 | -0.59(-0.57%) |
Jun 12, 2014 | 103.21 | 103.96 | 103.03 | 103.88 | 21,386 | +0.97(+0.94%) |
Jun 11, 2014 | 102.66 | 103.56 | 102.62 | 102.91 | 82,558 | -0.14(-0.13%) |
Jun 10, 2014 | 103.31 | 103.69 | 102.55 | 103.05 | 43,583 | -0.91(-0.88%) |
Jun 06, 2014 | 102.82 | 104.81 | 102.18 | 103.96 | 58,191 | +1.39(+1.36%) |
Jun 05, 2014 | 102.17 | 102.93 | 101.90 | 102.56 | 35,904 | +0.55(+0.54%) |
Jun 04, 2014 | 101.73 | 102.01 | 101.00 | 102.01 | 17,391 | +0.12(+0.12%) |
Jun 03, 2014 | 102.59 | 102.59 | 101.25 | 101.89 | 93,585 | -0.44(-0.43%) |
Jun 02, 2014 | 101.94 | 102.93 | 101.50 | 102.32 | 33,610 | +0.45(+0.44%) |
May 30, 2014 | 102.63 | 102.63 | 101.39 | 101.87 | 74,155 | -0.47(-0.46%) |
May 29, 2014 | 102.36 | 102.74 | 101.52 | 102.35 | 52,411 | +0.52(+0.51%) |
May 28, 2014 | 102.70 | 102.80 | 101.14 | 101.83 | 64,505 | -1.14(-1.11%) |
May 27, 2014 | 103.69 | 103.84 | 102.67 | 102.97 | 80,432 | -0.55(-0.53%) |
May 23, 2014 | 103.24 | 103.51 | 103.51 | 103.51 | 25,251 | +0.69(+0.67%) |
May 22, 2014 | 101.39 | 102.93 | 101.39 | 102.82 | 24,248 | +1.28(+1.26%) |
May 21, 2014 | 100.53 | 101.97 | 100.36 | 101.54 | 48,989 | +1.03(+1.02%) |
May 20, 2014 | 101.16 | 101.98 | 100.11 | 100.51 | 16,121 | -0.42(-0.42%) |
May 19, 2014 | 100.92 | 101.51 | 99.84 | 100.93 | 48,282 | +0.10(+0.10%) |
May 16, 2014 | 100.17 | 101.25 | 99.60 | 100.83 | 34,399 | +1.03(+1.03%) |
May 15, 2014 | 100.91 | 101.01 | 99.08 | 99.80 | 48,770 | -1.25(-1.24%) |
May 14, 2014 | 100.70 | 101.83 | 100.13 | 101.05 | 46,554 | -0.10(-0.10%) |
May 13, 2014 | 100.77 | 101.46 | 100.09 | 101.15 | 45,885 | +0.56(+0.55%) |
May 12, 2014 | 100.59 | 101.27 | 99.70 | 100.60 | 52,032 | +0.36(+0.36%) |
May 09, 2014 | 98.67 | 100.74 | 98.42 | 100.23 | 27,253 | +1.32(+1.34%) |
May 08, 2014 | 100.68 | 101.38 | 98.55 | 98.91 | 45,996 | -2.15(-2.13%) |
May 07, 2014 | 100.19 | 101.21 | 99.96 | 101.06 | 25,521 | +1.19(+1.19%) |
May 06, 2014 | 98.72 | 100.51 | 98.72 | 99.88 | 30,361 | +1.23(+1.24%) |
May 05, 2014 | 98.89 | 98.91 | 98.05 | 98.65 | 20,541 | -0.32(-0.33%) |
May 02, 2014 | 98.43 | 99.77 | 97.89 | 98.97 | 68,728 | +0.44(+0.45%) |