Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 89.42 | 90.43 | 88.58 | 89.45 | 1,724,193 | -0.69(-0.76%) |
Mar 30, 2015 | 88.94 | 90.59 | 88.82 | 90.14 | 1,254,340 | +1.78(+2.01%) |
Mar 27, 2015 | 88.90 | 89.16 | 87.37 | 88.36 | 2,288,118 | -1.02(-1.14%) |
Mar 26, 2015 | 86.83 | 90.39 | 86.60 | 89.39 | 2,978,283 | +1.88(+2.15%) |
Mar 25, 2015 | 88.12 | 88.90 | 87.50 | 87.50 | 2,268,322 | +0.26(+0.29%) |
Mar 24, 2015 | 86.82 | 88.01 | 86.65 | 87.25 | 1,425,694 | +0.22(+0.25%) |
Mar 23, 2015 | 87.01 | 87.26 | 86.42 | 87.03 | 1,687,564 | -0.16(-0.18%) |
Mar 20, 2015 | 87.40 | 87.63 | 86.48 | 87.19 | 1,930,398 | +0.36(+0.42%) |
Mar 19, 2015 | 87.19 | 87.19 | 86.02 | 86.82 | 1,365,956 | -0.43(-0.49%) |
Mar 18, 2015 | 85.20 | 88.12 | 84.39 | 87.26 | 3,410,397 | +1.56(+1.82%) |
Mar 17, 2015 | 86.12 | 87.11 | 85.57 | 85.70 | 1,674,711 | -0.45(-0.52%) |
Mar 16, 2015 | 86.59 | 87.06 | 85.40 | 86.15 | 1,597,497 | -0.01(-0.01%) |
Mar 13, 2015 | 85.85 | 86.32 | 84.49 | 86.16 | 1,843,346 | -0.39(-0.45%) |
Mar 12, 2015 | 86.23 | 87.40 | 86.13 | 86.55 | 1,401,207 | +0.58(+0.67%) |
Mar 11, 2015 | 85.45 | 86.56 | 84.88 | 85.97 | 1,743,635 | +0.55(+0.64%) |
Mar 10, 2015 | 87.79 | 87.80 | 84.76 | 85.42 | 3,223,806 | -3.70(-4.15%) |
Mar 09, 2015 | 89.30 | 89.50 | 88.44 | 89.12 | 973,799 | +0.31(+0.35%) |
Mar 06, 2015 | 89.05 | 90.73 | 88.56 | 88.81 | 1,759,941 | -1.53(-1.69%) |
Mar 05, 2015 | 90.81 | 90.82 | 89.06 | 90.34 | 1,366,016 | -0.27(-0.30%) |
Mar 04, 2015 | 92.24 | 92.55 | 89.49 | 90.61 | 1,532,615 | -1.93(-2.09%) |
Mar 03, 2015 | 93.12 | 93.71 | 92.23 | 92.55 | 1,219,381 | -0.34(-0.37%) |
Mar 02, 2015 | 93.23 | 93.49 | 91.74 | 92.89 | 1,955,547 | +1.57(+1.72%) |
Feb 27, 2015 | 92.59 | 93.07 | 91.26 | 91.32 | 1,445,877 | -1.18(-1.27%) |
Feb 26, 2015 | 92.59 | 93.07 | 91.65 | 92.50 | 1,306,840 | +0.20(+0.21%) |
Feb 25, 2015 | 92.30 | 92.64 | 91.25 | 92.30 | 1,074,487 | +0.20(+0.21%) |
Feb 24, 2015 | 92.82 | 93.26 | 91.73 | 92.10 | 965,198 | -0.67(-0.72%) |
Feb 23, 2015 | 93.64 | 94.11 | 92.25 | 92.77 | 1,290,964 | -1.41(-1.50%) |
Feb 20, 2015 | 92.92 | 94.23 | 91.78 | 94.18 | 1,220,830 | +1.15(+1.23%) |
Feb 19, 2015 | 92.05 | 93.67 | 91.29 | 93.04 | 1,413,809 | -0.57(-0.61%) |
Feb 18, 2015 | 93.02 | 93.84 | 92.34 | 93.60 | 1,616,944 | +1.08(+1.17%) |
Feb 17, 2015 | 91.20 | 92.99 | 90.72 | 92.53 | 1,557,073 | +1.29(+1.41%) |
Feb 13, 2015 | 90.27 | 91.24 | 91.24 | 91.24 | 1,305,939 | +1.38(+1.54%) |
Feb 12, 2015 | 88.86 | 90.28 | 88.71 | 89.86 | 1,307,641 | +1.48(+1.68%) |
Feb 11, 2015 | 89.08 | 89.18 | 87.51 | 88.37 | 1,636,283 | -0.99(-1.11%) |
Feb 10, 2015 | 90.28 | 90.36 | 88.43 | 89.37 | 1,491,617 | +0.10(+0.11%) |
Feb 09, 2015 | 87.47 | 89.74 | 87.47 | 89.27 | 2,057,841 | +1.23(+1.39%) |
Feb 06, 2015 | 88.45 | 89.30 | 87.09 | 88.04 | 1,662,353 | +0.71(+0.81%) |
Feb 05, 2015 | 87.88 | 88.98 | 86.86 | 87.33 | 2,030,096 | +0.00(+0.00%) |
Feb 04, 2015 | 87.33 | 88.30 | 86.53 | 87.33 | 2,813,366 | -1.07(-1.21%) |
Feb 03, 2015 | 84.27 | 88.63 | 84.07 | 88.40 | 3,636,248 | +4.85(+5.80%) |
Feb 02, 2015 | 81.46 | 84.01 | 80.97 | 83.56 | 3,138,246 | +2.26(+2.78%) |
Jan 30, 2015 | 83.77 | 84.37 | 81.15 | 81.30 | 4,370,287 | -3.41(-4.02%) |
Jan 29, 2015 | 84.88 | 85.19 | 83.08 | 84.70 | 3,220,524 | +0.06(+0.07%) |
Jan 28, 2015 | 87.33 | 87.77 | 84.40 | 84.65 | 4,111,986 | -2.41(-2.77%) |
Jan 27, 2015 | 86.26 | 88.10 | 85.37 | 87.06 | 3,292,202 | -1.71(-1.92%) |
Jan 26, 2015 | 87.19 | 89.83 | 87.07 | 88.77 | 4,547,979 | +1.99(+2.30%) |
Jan 23, 2015 | 86.05 | 87.83 | 85.22 | 86.78 | 6,705,558 | +2.36(+2.79%) |
Jan 22, 2015 | 89.92 | 90.37 | 80.57 | 84.42 | 7,700,746 | -1.50(-1.75%) |
Jan 21, 2015 | 82.67 | 86.45 | 82.42 | 85.92 | 4,352,116 | +3.03(+3.66%) |
Jan 20, 2015 | 80.88 | 83.25 | 79.77 | 82.89 | 3,464,891 | +2.12(+2.62%) |
Jan 16, 2015 | 80.76 | 82.65 | 79.73 | 80.77 | 4,595,270 | -0.78(-0.96%) |
Jan 15, 2015 | 82.43 | 83.85 | 81.53 | 81.55 | 3,394,706 | -0.87(-1.06%) |
Jan 14, 2015 | 81.40 | 82.90 | 80.38 | 82.43 | 3,990,940 | -1.78(-2.11%) |
Jan 13, 2015 | 85.60 | 86.75 | 82.51 | 84.20 | 2,957,937 | +0.03(+0.04%) |
Jan 12, 2015 | 87.62 | 87.62 | 83.19 | 84.17 | 3,638,742 | -3.44(-3.93%) |
Jan 09, 2015 | 88.88 | 89.79 | 86.51 | 87.62 | 2,523,437 | -1.16(-1.30%) |
Jan 08, 2015 | 88.38 | 89.42 | 87.83 | 88.78 | 3,308,720 | +1.85(+2.13%) |
Jan 07, 2015 | 88.78 | 89.20 | 86.12 | 86.92 | 4,049,092 | -0.79(-0.91%) |
Jan 06, 2015 | 90.92 | 91.10 | 84.67 | 87.72 | 6,928,788 | -2.81(-3.10%) |
Jan 05, 2015 | 100.76 | 100.90 | 89.28 | 90.52 | 5,715,467 | -11.13(-10.95%) |
Jan 02, 2015 | 101.18 | 101.91 | 98.58 | 101.65 | 1,347,056 | +1.55(+1.55%) |
Dec 31, 2014 | 102.64 | 100.10 | 100.10 | 100.10 | 1,387,770 | -2.07(-2.03%) |
Dec 30, 2014 | 103.24 | 103.79 | 101.61 | 102.17 | 1,049,422 | -1.54(-1.48%) |
Dec 29, 2014 | 103.91 | 104.43 | 103.27 | 103.71 | 750,577 | -0.33(-0.32%) |
Dec 26, 2014 | 103.03 | 104.80 | 103.03 | 104.05 | 863,591 | +1.17(+1.14%) |
Dec 24, 2014 | 102.77 | 102.88 | 102.88 | 102.88 | 679,822 | +0.16(+0.15%) |
Dec 23, 2014 | 100.81 | 103.47 | 100.67 | 102.72 | 1,363,133 | +2.27(+2.26%) |
Dec 22, 2014 | 99.77 | 101.01 | 99.12 | 100.45 | 1,384,987 | +1.02(+1.03%) |
Dec 19, 2014 | 99.15 | 99.95 | 97.80 | 99.43 | 3,132,319 | +0.56(+0.57%) |
Dec 18, 2014 | 99.52 | 101.28 | 97.31 | 98.87 | 2,751,549 | +1.54(+1.58%) |
Dec 17, 2014 | 97.88 | 98.36 | 95.18 | 97.33 | 4,897,052 | -0.51(-0.52%) |
Dec 16, 2014 | 96.88 | 102.40 | 96.42 | 97.84 | 3,515,064 | +0.25(+0.25%) |
Dec 15, 2014 | 99.12 | 100.72 | 96.96 | 97.60 | 2,612,107 | -0.22(-0.22%) |
Dec 12, 2014 | 103.06 | 103.06 | 97.72 | 97.81 | 3,430,174 | -6.72(-6.43%) |
Dec 11, 2014 | 106.36 | 108.28 | 104.26 | 104.54 | 1,877,969 | -1.65(-1.55%) |
Dec 10, 2014 | 107.30 | 109.09 | 105.58 | 106.19 | 2,086,666 | -1.08(-1.01%) |
Dec 09, 2014 | 106.87 | 107.33 | 104.38 | 107.26 | 2,443,249 | -1.50(-1.38%) |
Dec 08, 2014 | 111.86 | 112.09 | 107.30 | 108.77 | 1,522,284 | -3.63(-3.23%) |
Dec 05, 2014 | 113.02 | 114.11 | 110.85 | 112.40 | 1,493,756 | +1.17(+1.05%) |
Dec 04, 2014 | 110.12 | 111.41 | 108.65 | 111.23 | 1,568,790 | +0.82(+0.75%) |
Dec 03, 2014 | 107.52 | 111.09 | 106.87 | 110.41 | 1,837,738 | +3.70(+3.47%) |
Dec 02, 2014 | 105.18 | 107.30 | 105.07 | 106.70 | 2,035,449 | +2.33(+2.23%) |
Dec 01, 2014 | 109.73 | 110.15 | 101.91 | 104.38 | 3,839,839 | -6.81(-6.13%) |
Nov 28, 2014 | 116.28 | 116.28 | 109.25 | 111.19 | 1,584,103 | -5.29(-4.54%) |
Nov 26, 2014 | 116.39 | 116.48 | 116.48 | 116.48 | 989,110 | -0.31(-0.27%) |
Nov 25, 2014 | 113.57 | 116.89 | 113.57 | 116.79 | 1,812,481 | +3.22(+2.83%) |
Nov 24, 2014 | 112.85 | 114.35 | 111.62 | 113.57 | 1,183,380 | +1.01(+0.90%) |
Nov 21, 2014 | 113.66 | 114.63 | 112.19 | 112.56 | 1,185,364 | +0.19(+0.17%) |
Nov 20, 2014 | 111.50 | 112.69 | 110.79 | 112.38 | 765,002 | +0.22(+0.19%) |
Nov 19, 2014 | 111.64 | 112.36 | 110.39 | 112.16 | 912,927 | +0.13(+0.11%) |
Nov 18, 2014 | 111.05 | 112.45 | 110.46 | 112.03 | 894,045 | +1.14(+1.03%) |
Nov 17, 2014 | 112.18 | 112.53 | 110.19 | 110.89 | 1,226,843 | -2.12(-1.88%) |
Nov 14, 2014 | 111.19 | 113.10 | 110.97 | 113.02 | 1,134,571 | +1.59(+1.43%) |
Nov 13, 2014 | 111.90 | 112.56 | 110.51 | 111.42 | 1,186,615 | -0.86(-0.77%) |
Nov 12, 2014 | 111.20 | 112.93 | 110.83 | 112.29 | 1,018,944 | +0.44(+0.40%) |
Nov 11, 2014 | 111.87 | 113.07 | 110.56 | 111.85 | 993,616 | +0.27(+0.25%) |
Nov 10, 2014 | 111.58 | 112.79 | 111.19 | 111.57 | 975,603 | +0.30(+0.27%) |
Nov 07, 2014 | 111.44 | 112.80 | 110.74 | 111.27 | 1,383,934 | -0.36(-0.33%) |
Nov 06, 2014 | 109.33 | 111.89 | 109.03 | 111.63 | 1,395,833 | +2.54(+2.33%) |
Nov 05, 2014 | 108.81 | 110.39 | 108.35 | 109.09 | 1,301,080 | +1.54(+1.43%) |
Nov 04, 2014 | 108.96 | 109.21 | 105.62 | 107.55 | 1,629,272 | -2.17(-1.98%) |
Nov 03, 2014 | 107.86 | 111.48 | 107.84 | 109.72 | 1,694,696 | +1.72(+1.59%) |
Oct 31, 2014 | 105.99 | 108.32 | 105.51 | 108.00 | 1,804,653 | +3.87(+3.71%) |
Oct 30, 2014 | 104.68 | 105.62 | 103.24 | 104.13 | 1,398,197 | -1.02(-0.97%) |
Oct 29, 2014 | 106.74 | 107.93 | 104.08 | 105.16 | 1,522,363 | -1.55(-1.45%) |
Oct 28, 2014 | 104.68 | 106.67 | 104.42 | 106.70 | 1,462,837 | +2.53(+2.43%) |
Oct 27, 2014 | 105.32 | 105.94 | 105.94 | 104.17 | 1,448,005 | -1.77(-1.67%) |
Oct 24, 2014 | 105.67 | 105.97 | 104.06 | 105.94 | 1,046,609 | +0.54(+0.51%) |
Oct 23, 2014 | 105.01 | 106.52 | 104.78 | 105.40 | 1,852,732 | +2.46(+2.39%) |
Oct 22, 2014 | 106.99 | 107.11 | 102.79 | 102.94 | 2,069,505 | -3.68(-3.45%) |
Oct 21, 2014 | 103.08 | 107.18 | 102.89 | 106.62 | 2,765,087 | +4.55(+4.46%) |
Oct 20, 2014 | 100.58 | 102.31 | 100.28 | 102.06 | 2,771,614 | +0.73(+0.72%) |
Oct 17, 2014 | 101.45 | 104.51 | 98.62 | 101.34 | 3,554,377 | +3.56(+3.64%) |
Oct 16, 2014 | 91.80 | 99.01 | 87.76 | 97.78 | 6,646,518 | +6.09(+6.65%) |
Oct 15, 2014 | 89.56 | 92.32 | 86.69 | 91.68 | 3,168,503 | +0.96(+1.06%) |
Oct 14, 2014 | 89.32 | 92.83 | 89.17 | 90.72 | 2,963,573 | +2.11(+2.38%) |
Oct 13, 2014 | 92.16 | 93.20 | 88.42 | 88.61 | 2,849,173 | -3.38(-3.67%) |
Oct 10, 2014 | 95.96 | 96.03 | 91.72 | 91.99 | 3,339,816 | -4.09(-4.26%) |
Oct 09, 2014 | 100.58 | 101.33 | 95.94 | 96.08 | 2,761,139 | -5.11(-5.05%) |
Oct 08, 2014 | 97.54 | 101.32 | 95.06 | 101.19 | 3,594,741 | +3.78(+3.88%) |
Oct 07, 2014 | 102.19 | 102.19 | 97.32 | 97.41 | 4,314,608 | -7.64(-7.28%) |
Oct 06, 2014 | 107.57 | 107.81 | 104.58 | 105.06 | 1,512,145 | -2.06(-1.92%) |
Oct 03, 2014 | 104.14 | 109.03 | 104.09 | 107.12 | 2,762,167 | +3.64(+3.52%) |
Oct 02, 2014 | 102.40 | 103.99 | 99.61 | 103.48 | 2,515,067 | +1.00(+0.98%) |
Oct 01, 2014 | 108.84 | 108.90 | 101.49 | 102.48 | 3,722,518 | -6.55(-6.00%) |
Sep 30, 2014 | 110.64 | 111.60 | 108.81 | 109.02 | 1,557,558 | -1.39(-1.26%) |
Sep 29, 2014 | 108.54 | 110.67 | 108.41 | 110.41 | 1,063,132 | +0.02(+0.02%) |
Sep 26, 2014 | 108.91 | 110.50 | 108.67 | 110.39 | 1,289,660 | +1.49(+1.37%) |
Sep 25, 2014 | 111.75 | 111.85 | 108.70 | 108.90 | 1,493,037 | -3.10(-2.77%) |
Sep 24, 2014 | 111.11 | 112.08 | 110.25 | 112.00 | 1,193,667 | +0.66(+0.59%) |
Sep 23, 2014 | 111.87 | 112.57 | 110.89 | 111.35 | 1,093,712 | -1.35(-1.20%) |
Sep 22, 2014 | 114.78 | 114.97 | 112.43 | 112.70 | 2,165,189 | -1.82(-1.58%) |
Sep 19, 2014 | 117.44 | 116.48 | 114.52 | 114.52 | 16,290,479 | -1.96(-1.69%) |
Sep 18, 2014 | 116.28 | 116.72 | 115.02 | 116.48 | 1,026,223 | +1.04(+0.90%) |
Sep 17, 2014 | 115.79 | 116.27 | 114.88 | 115.44 | 1,045,024 | -0.07(-0.06%) |
Sep 16, 2014 | 113.52 | 115.83 | 113.44 | 115.51 | 1,728,556 | +1.39(+1.22%) |
Sep 15, 2014 | 115.30 | 116.63 | 113.49 | 114.11 | 1,662,108 | -0.30(-0.27%) |
Sep 12, 2014 | 114.24 | 114.72 | 113.47 | 114.42 | 1,120,276 | +0.49(+0.43%) |
Sep 11, 2014 | 112.58 | 113.97 | 111.90 | 113.93 | 1,121,714 | +0.88(+0.78%) |
Sep 10, 2014 | 113.60 | 114.03 | 111.17 | 113.04 | 1,358,135 | -0.35(-0.31%) |
Sep 09, 2014 | 115.90 | 116.40 | 113.06 | 113.40 | 1,274,653 | -2.69(-2.32%) |
Sep 08, 2014 | 116.06 | 116.78 | 115.80 | 116.09 | 779,918 | -0.21(-0.18%) |
Sep 05, 2014 | 115.96 | 116.01 | 114.92 | 116.29 | 705,566 | +0.21(+0.18%) |
Sep 04, 2014 | 116.23 | 117.48 | 115.69 | 116.09 | 772,568 | +0.08(+0.07%) |
Sep 03, 2014 | 117.20 | 117.59 | 115.42 | 116.01 | 929,589 | -0.61(-0.52%) |
Sep 02, 2014 | 116.23 | 117.23 | 115.36 | 116.62 | 1,092,134 | +1.17(+1.01%) |
Aug 29, 2014 | 115.60 | 115.45 | 115.45 | 115.45 | 588,921 | +0.54(+0.47%) |
Aug 28, 2014 | 114.56 | 115.29 | 113.53 | 114.91 | 638,418 | -0.53(-0.46%) |
Aug 27, 2014 | 115.95 | 116.12 | 114.51 | 115.44 | 801,681 | -0.68(-0.58%) |
Aug 26, 2014 | 116.08 | 116.55 | 115.43 | 116.12 | 740,405 | +0.34(+0.30%) |
Aug 25, 2014 | 116.19 | 116.94 | 115.61 | 115.77 | 888,095 | +0.74(+0.64%) |
Aug 22, 2014 | 114.09 | 115.76 | 113.34 | 115.04 | 730,025 | +0.94(+0.83%) |
Aug 21, 2014 | 114.62 | 114.67 | 113.08 | 114.09 | 880,314 | -0.42(-0.37%) |
Aug 20, 2014 | 112.61 | 114.80 | 112.41 | 114.52 | 882,652 | +1.27(+1.12%) |
Aug 19, 2014 | 112.75 | 114.45 | 112.75 | 113.25 | 994,671 | +1.10(+0.98%) |
Aug 18, 2014 | 110.53 | 112.32 | 110.29 | 112.15 | 1,083,383 | +2.53(+2.31%) |
Aug 15, 2014 | 110.05 | 110.36 | 107.45 | 109.62 | 1,047,764 | +0.16(+0.14%) |
Aug 14, 2014 | 109.57 | 109.99 | 109.09 | 109.46 | 1,106,352 | +0.69(+0.63%) |
Aug 13, 2014 | 108.43 | 109.59 | 107.72 | 108.78 | 1,012,758 | +1.20(+1.11%) |
Aug 12, 2014 | 107.20 | 108.11 | 106.69 | 107.58 | 804,447 | +0.21(+0.19%) |
Aug 11, 2014 | 106.40 | 108.30 | 106.22 | 107.37 | 1,215,122 | +2.13(+2.02%) |
Aug 08, 2014 | 103.28 | 104.82 | 102.38 | 105.24 | 989,107 | +1.98(+1.92%) |
Aug 07, 2014 | 104.44 | 106.27 | 102.84 | 103.26 | 1,770,089 | -0.21(-0.20%) |
Aug 06, 2014 | 103.53 | 104.49 | 102.71 | 103.47 | 1,053,313 | -0.32(-0.31%) |
Aug 05, 2014 | 104.61 | 105.43 | 102.94 | 103.79 | 1,106,259 | -1.19(-1.13%) |
Aug 04, 2014 | 104.21 | 105.36 | 103.18 | 104.98 | 1,001,614 | +1.09(+1.05%) |
Aug 01, 2014 | 102.68 | 105.06 | 101.66 | 103.89 | 1,707,607 | -0.03(-0.03%) |
Jul 31, 2014 | 106.83 | 107.36 | 102.58 | 103.92 | 2,161,004 | -4.56(-4.21%) |
Jul 30, 2014 | 109.54 | 109.66 | 107.56 | 108.48 | 876,146 | +0.09(+0.08%) |
Jul 29, 2014 | 109.34 | 110.28 | 108.22 | 108.39 | 967,978 | -0.71(-0.65%) |
Jul 28, 2014 | 110.84 | 110.84 | 108.60 | 109.10 | 978,957 | -1.48(-1.34%) |
Jul 25, 2014 | 110.24 | 111.06 | 110.01 | 110.58 | 765,041 | +0.06(+0.05%) |
Jul 24, 2014 | 110.95 | 111.71 | 110.23 | 110.52 | 846,528 | -0.14(-0.12%) |
Jul 23, 2014 | 111.81 | 111.87 | 110.45 | 110.66 | 830,989 | -0.55(-0.49%) |
Jul 22, 2014 | 110.00 | 111.83 | 109.92 | 111.21 | 934,801 | +1.52(+1.39%) |
Jul 21, 2014 | 109.00 | 110.15 | 108.98 | 109.69 | 1,059,859 | -0.25(-0.23%) |
Jul 18, 2014 | 108.44 | 110.05 | 108.04 | 109.94 | 1,583,674 | +1.94(+1.80%) |
Jul 17, 2014 | 109.84 | 112.80 | 106.96 | 108.00 | 3,292,372 | +1.80(+1.69%) |
Jul 16, 2014 | 106.57 | 106.82 | 105.29 | 106.20 | 1,748,946 | +0.56(+0.53%) |
Jul 15, 2014 | 107.46 | 107.94 | 105.27 | 105.64 | 1,523,550 | -1.81(-1.68%) |
Jul 14, 2014 | 106.42 | 107.55 | 106.00 | 107.45 | 1,173,731 | +2.07(+1.97%) |
Jul 11, 2014 | 105.33 | 105.83 | 104.17 | 105.38 | 718,305 | -0.30(-0.28%) |
Jul 10, 2014 | 104.44 | 106.51 | 103.28 | 105.67 | 1,042,199 | -0.65(-0.61%) |
Jul 09, 2014 | 104.64 | 106.36 | 104.61 | 106.32 | 1,018,544 | +2.03(+1.95%) |
Jul 08, 2014 | 104.40 | 104.90 | 102.89 | 104.29 | 1,257,995 | -0.08(-0.08%) |
Jul 07, 2014 | 106.22 | 106.47 | 104.16 | 104.37 | 1,012,656 | -2.55(-2.39%) |
Jul 03, 2014 | 106.42 | 106.92 | 106.92 | 106.92 | 498,325 | +1.43(+1.36%) |
Jul 02, 2014 | 104.75 | 106.36 | 104.75 | 105.49 | 715,717 | +0.28(+0.27%) |
Jul 01, 2014 | 103.47 | 105.46 | 103.03 | 105.20 | 1,351,219 | +2.43(+2.37%) |
Jun 30, 2014 | 103.02 | 103.24 | 102.19 | 102.77 | 1,245,948 | -0.16(-0.15%) |
Jun 27, 2014 | 103.05 | 103.70 | 102.17 | 102.93 | 977,776 | -0.38(-0.37%) |
Jun 26, 2014 | 103.60 | 103.80 | 101.98 | 103.31 | 702,873 | -0.29(-0.28%) |
Jun 25, 2014 | 101.85 | 103.67 | 101.18 | 103.60 | 1,004,051 | +1.83(+1.80%) |
Jun 24, 2014 | 103.40 | 104.60 | 101.70 | 101.77 | 1,259,910 | -1.63(-1.58%) |
Jun 23, 2014 | 104.02 | 104.43 | 102.89 | 103.40 | 1,107,760 | +0.12(+0.11%) |
Jun 20, 2014 | 102.34 | 103.37 | 101.70 | 103.28 | 3,268,040 | +1.00(+0.98%) |
Jun 19, 2014 | 102.89 | 102.89 | 101.45 | 102.28 | 987,381 | -0.53(-0.52%) |
Jun 18, 2014 | 101.20 | 102.90 | 100.58 | 102.81 | 1,454,186 | +1.98(+1.97%) |
Jun 17, 2014 | 101.27 | 101.87 | 99.89 | 100.83 | 2,243,601 | -2.36(-2.29%) |
Jun 16, 2014 | 102.73 | 103.61 | 101.94 | 103.19 | 1,550,535 | -0.23(-0.22%) |
Jun 13, 2014 | 103.17 | 103.95 | 102.22 | 103.42 | 1,013,100 | +0.37(+0.36%) |
Jun 12, 2014 | 104.56 | 104.99 | 102.41 | 103.05 | 1,441,878 | -2.00(-1.91%) |
Jun 11, 2014 | 104.01 | 105.44 | 102.84 | 105.05 | 1,268,780 | -0.12(-0.11%) |
Jun 10, 2014 | 105.00 | 105.49 | 103.36 | 105.16 | 1,078,510 | +1.18(+1.13%) |
Jun 06, 2014 | 103.79 | 104.57 | 103.15 | 103.99 | 1,764,467 | +0.02(+0.02%) |
Jun 05, 2014 | 101.11 | 104.73 | 101.07 | 103.97 | 2,009,365 | +3.67(+3.66%) |
Jun 04, 2014 | 99.11 | 100.52 | 98.78 | 100.30 | 1,499,743 | +1.20(+1.21%) |
Jun 03, 2014 | 98.65 | 100.09 | 98.28 | 99.10 | 978,322 | -0.50(-0.50%) |
Jun 02, 2014 | 98.88 | 99.83 | 97.33 | 99.60 | 1,272,202 | +0.44(+0.45%) |
May 30, 2014 | 99.73 | 99.95 | 98.43 | 99.16 | 4,156,114 | -0.45(-0.45%) |
May 29, 2014 | 99.37 | 99.61 | 98.32 | 99.61 | 943,822 | +0.57(+0.57%) |
May 28, 2014 | 99.37 | 99.85 | 98.22 | 99.04 | 1,357,434 | -0.33(-0.34%) |
May 27, 2014 | 99.20 | 100.56 | 98.84 | 99.37 | 1,582,126 | +1.35(+1.38%) |
May 23, 2014 | 97.14 | 98.02 | 98.02 | 98.02 | 1,279,952 | +0.93(+0.96%) |
May 22, 2014 | 95.82 | 97.15 | 95.25 | 97.09 | 1,009,900 | +1.44(+1.51%) |
May 21, 2014 | 94.97 | 96.65 | 94.78 | 95.65 | 1,570,975 | +1.07(+1.13%) |
May 20, 2014 | 94.71 | 95.89 | 93.57 | 94.58 | 1,598,035 | -0.23(-0.24%) |
May 19, 2014 | 93.52 | 95.28 | 93.39 | 94.80 | 1,497,189 | +1.23(+1.31%) |
May 16, 2014 | 92.58 | 94.37 | 91.40 | 93.58 | 1,825,554 | +0.90(+0.97%) |
May 15, 2014 | 94.27 | 94.92 | 90.21 | 92.67 | 2,788,623 | -2.25(-2.37%) |
May 14, 2014 | 95.64 | 96.88 | 94.81 | 94.92 | 1,096,069 | -0.90(-0.94%) |
May 13, 2014 | 95.96 | 97.39 | 95.40 | 95.82 | 1,433,457 | -0.02(-0.02%) |
May 12, 2014 | 92.13 | 96.04 | 92.07 | 95.84 | 1,823,709 | +4.12(+4.49%) |
May 09, 2014 | 90.97 | 91.96 | 89.58 | 91.72 | 1,239,736 | +0.57(+0.62%) |
May 08, 2014 | 91.43 | 93.62 | 90.86 | 91.15 | 1,929,250 | -0.44(-0.48%) |
May 07, 2014 | 92.55 | 92.93 | 90.43 | 91.59 | 1,572,763 | -0.09(-0.10%) |
May 06, 2014 | 92.14 | 92.89 | 91.58 | 91.68 | 1,410,676 | -1.00(-1.08%) |
May 05, 2014 | 91.64 | 93.08 | 90.83 | 92.68 | 1,210,898 | +0.44(+0.48%) |
May 02, 2014 | 91.42 | 92.77 | 90.83 | 92.24 | 1,430,129 | +0.81(+0.89%) |
May 01, 2014 | 92.40 | 94.19 | 91.23 | 91.43 | 2,011,349 | -0.65(-0.70%) |
Apr 30, 2014 | 90.97 | 92.07 | 90.08 | 92.07 | 1,557,991 | +0.92(+1.01%) |
Apr 29, 2014 | 89.54 | 91.47 | 89.31 | 91.15 | 1,732,253 | +2.47(+2.79%) |
Apr 28, 2014 | 91.32 | 91.64 | 86.71 | 88.68 | 2,534,200 | -1.94(-2.14%) |
Apr 25, 2014 | 92.53 | 92.79 | 90.43 | 90.62 | 1,995,957 | -2.62(-2.81%) |
Apr 24, 2014 | 94.26 | 94.32 | 91.61 | 93.24 | 1,471,272 | +0.55(+0.59%) |
Apr 23, 2014 | 94.35 | 94.66 | 91.85 | 92.69 | 1,736,151 | -1.61(-1.71%) |
Apr 22, 2014 | 91.90 | 94.61 | 91.66 | 94.30 | 2,178,487 | +2.80(+3.06%) |
Apr 21, 2014 | 92.52 | 92.66 | 90.33 | 91.50 | 2,288,822 | -0.22(-0.24%) |
Apr 17, 2014 | 92.73 | 91.72 | 91.72 | 91.72 | 4,135,898 | +1.94(+2.16%) |
Apr 16, 2014 | 88.35 | 89.94 | 88.02 | 89.78 | 2,429,665 | +2.94(+3.39%) |
Apr 15, 2014 | 86.38 | 87.19 | 84.27 | 86.83 | 1,951,350 | +1.29(+1.50%) |
Apr 14, 2014 | 86.61 | 87.27 | 84.19 | 85.55 | 1,929,631 | -0.23(-0.26%) |
Apr 11, 2014 | 86.07 | 87.57 | 84.79 | 85.77 | 1,893,316 | -0.75(-0.86%) |
Apr 10, 2014 | 89.37 | 90.46 | 86.12 | 86.52 | 2,258,440 | -2.76(-3.09%) |
Apr 09, 2014 | 87.04 | 89.74 | 86.42 | 89.28 | 1,551,906 | +3.02(+3.50%) |
Apr 08, 2014 | 84.15 | 86.94 | 83.52 | 86.26 | 2,660,247 | +2.20(+2.62%) |
Apr 07, 2014 | 89.64 | 89.73 | 83.42 | 84.06 | 4,196,380 | -6.09(-6.76%) |
Apr 04, 2014 | 93.58 | 94.14 | 89.60 | 90.15 | 1,697,533 | -2.65(-2.85%) |
Apr 03, 2014 | 92.98 | 94.05 | 91.69 | 92.80 | 1,478,258 | -0.46(-0.49%) |
Apr 02, 2014 | 94.81 | 94.86 | 93.08 | 93.26 | 1,327,545 | -0.88(-0.94%) |