Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 112.28 | 115.83 | 110.35 | 113.73 | 5,451,363 | +1.52(+1.36%) |
May 28, 2015 | 111.20 | 112.37 | 110.85 | 112.20 | 1,974,589 | +1.14(+1.02%) |
May 27, 2015 | 110.86 | 111.67 | 109.94 | 111.07 | 1,536,730 | +1.28(+1.17%) |
May 26, 2015 | 110.58 | 110.71 | 109.64 | 109.78 | 1,762,052 | -0.62(-0.56%) |
May 22, 2015 | 110.20 | 110.40 | 110.40 | 110.40 | 1,804,998 | -0.16(-0.15%) |
May 21, 2015 | 109.90 | 110.73 | 109.71 | 110.57 | 1,130,564 | +0.28(+0.25%) |
May 20, 2015 | 110.02 | 110.63 | 109.63 | 110.29 | 1,818,629 | +0.30(+0.27%) |
May 19, 2015 | 109.89 | 110.49 | 109.72 | 109.99 | 1,320,337 | +0.35(+0.32%) |
May 18, 2015 | 108.56 | 109.80 | 108.12 | 109.64 | 1,573,467 | +0.95(+0.88%) |
May 15, 2015 | 107.94 | 108.70 | 107.56 | 108.69 | 1,702,492 | +1.21(+1.13%) |
May 14, 2015 | 106.90 | 107.55 | 106.84 | 107.47 | 1,248,829 | +1.63(+1.54%) |
May 13, 2015 | 106.21 | 107.01 | 105.72 | 105.84 | 1,649,609 | -0.28(-0.26%) |
May 12, 2015 | 104.82 | 107.12 | 104.76 | 106.12 | 1,699,980 | +0.75(+0.71%) |
May 11, 2015 | 105.23 | 106.31 | 105.09 | 105.37 | 1,131,252 | +0.04(+0.04%) |
May 08, 2015 | 104.94 | 105.88 | 104.72 | 105.33 | 1,327,913 | +1.32(+1.27%) |
May 07, 2015 | 103.15 | 104.81 | 103.15 | 104.01 | 1,467,902 | +0.50(+0.48%) |
May 06, 2015 | 104.11 | 104.44 | 102.80 | 103.51 | 1,255,369 | +0.16(+0.16%) |
May 05, 2015 | 104.69 | 104.94 | 103.03 | 103.35 | 1,994,293 | -1.92(-1.82%) |
May 04, 2015 | 104.77 | 105.87 | 104.65 | 105.26 | 1,887,176 | +0.69(+0.66%) |
May 01, 2015 | 103.98 | 104.65 | 103.30 | 104.57 | 1,957,212 | +1.54(+1.50%) |
Apr 30, 2015 | 104.12 | 104.80 | 102.84 | 103.03 | 3,280,881 | -1.10(-1.06%) |
Apr 29, 2015 | 106.00 | 106.53 | 102.89 | 104.13 | 2,874,959 | -2.28(-2.15%) |
Apr 28, 2015 | 104.90 | 107.09 | 102.88 | 106.41 | 3,679,096 | +3.34(+3.24%) |
Apr 27, 2015 | 105.14 | 105.43 | 102.95 | 103.08 | 2,213,647 | -1.83(-1.75%) |
Apr 24, 2015 | 104.69 | 105.09 | 104.34 | 104.91 | 1,314,790 | -0.08(-0.07%) |
Apr 23, 2015 | 103.92 | 105.18 | 103.65 | 104.98 | 1,193,495 | +0.91(+0.88%) |
Apr 22, 2015 | 104.44 | 104.84 | 103.38 | 104.07 | 2,435,789 | -0.39(-0.38%) |
Apr 21, 2015 | 103.82 | 104.72 | 103.70 | 104.46 | 1,594,865 | +1.07(+1.03%) |
Apr 20, 2015 | 104.27 | 104.77 | 103.34 | 103.39 | 1,433,200 | -0.45(-0.44%) |
Apr 17, 2015 | 104.62 | 104.88 | 102.93 | 103.85 | 1,832,704 | -1.65(-1.56%) |
Apr 16, 2015 | 104.33 | 105.71 | 104.33 | 105.50 | 2,981,370 | +3.23(+3.16%) |
Apr 15, 2015 | 104.66 | 104.67 | 101.65 | 102.27 | 2,623,221 | -1.73(-1.67%) |
Apr 14, 2015 | 104.04 | 104.34 | 103.15 | 104.00 | 1,063,882 | +0.18(+0.18%) |
Apr 13, 2015 | 104.24 | 105.22 | 103.79 | 103.82 | 1,293,965 | -0.21(-0.20%) |
Apr 10, 2015 | 104.12 | 104.12 | 103.29 | 104.03 | 950,870 | +0.18(+0.18%) |
Apr 09, 2015 | 103.17 | 104.24 | 103.15 | 103.85 | 1,587,994 | +0.25(+0.24%) |
Apr 08, 2015 | 103.33 | 104.18 | 102.81 | 103.60 | 1,283,374 | +0.65(+0.63%) |
Apr 07, 2015 | 104.59 | 104.97 | 102.94 | 102.95 | 1,699,151 | -0.76(-0.73%) |
Apr 06, 2015 | 102.48 | 103.91 | 102.24 | 103.71 | 1,721,865 | +0.65(+0.63%) |
Apr 02, 2015 | 103.02 | 103.06 | 103.06 | 103.06 | 1,231,740 | +0.27(+0.26%) |
Apr 01, 2015 | 102.59 | 102.79 | 100.92 | 102.79 | 2,108,953 | +0.33(+0.32%) |
Mar 31, 2015 | 103.80 | 104.05 | 102.44 | 102.46 | 2,681,291 | -1.96(-1.88%) |
Mar 30, 2015 | 104.87 | 105.17 | 103.84 | 104.42 | 1,700,633 | +1.13(+1.09%) |
Mar 27, 2015 | 102.24 | 103.85 | 102.21 | 103.30 | 1,675,781 | +1.43(+1.41%) |
Mar 26, 2015 | 102.64 | 103.03 | 101.34 | 101.86 | 2,636,522 | -1.33(-1.29%) |
Mar 25, 2015 | 104.83 | 105.58 | 103.14 | 103.19 | 2,673,841 | -1.39(-1.33%) |
Mar 24, 2015 | 105.24 | 105.41 | 104.50 | 104.59 | 2,351,622 | -0.50(-0.48%) |
Mar 23, 2015 | 104.36 | 105.70 | 104.31 | 105.09 | 3,017,440 | +0.61(+0.58%) |
Mar 20, 2015 | 104.55 | 104.95 | 103.82 | 104.48 | 2,554,953 | +0.31(+0.29%) |
Mar 19, 2015 | 103.88 | 104.81 | 103.15 | 104.17 | 2,546,225 | +0.80(+0.77%) |
Mar 18, 2015 | 101.31 | 103.75 | 101.11 | 103.38 | 2,893,200 | +2.00(+1.97%) |
Mar 17, 2015 | 101.20 | 101.47 | 100.37 | 101.38 | 2,496,846 | -0.64(-0.63%) |
Mar 16, 2015 | 100.74 | 102.67 | 100.51 | 102.02 | 2,940,108 | +1.90(+1.90%) |
Mar 13, 2015 | 98.10 | 100.22 | 97.45 | 100.11 | 3,111,402 | +1.89(+1.93%) |
Mar 12, 2015 | 96.95 | 98.44 | 96.73 | 98.22 | 2,376,968 | +2.00(+2.08%) |
Mar 11, 2015 | 96.46 | 97.09 | 96.04 | 96.22 | 1,692,082 | -0.12(-0.12%) |
Mar 10, 2015 | 96.57 | 96.91 | 95.75 | 96.33 | 2,427,218 | -1.32(-1.35%) |
Mar 09, 2015 | 96.78 | 97.85 | 96.76 | 97.65 | 1,383,063 | +0.83(+0.85%) |
Mar 06, 2015 | 97.88 | 98.01 | 96.46 | 96.83 | 2,385,031 | -1.37(-1.39%) |
Mar 05, 2015 | 97.84 | 98.71 | 97.50 | 98.19 | 3,085,163 | +0.33(+0.33%) |
Mar 04, 2015 | 95.64 | 98.10 | 95.98 | 97.86 | 4,445,109 | +1.89(+1.96%) |
Mar 03, 2015 | 96.34 | 96.50 | 95.25 | 95.98 | 3,533,168 | -0.68(-0.71%) |
Mar 02, 2015 | 95.75 | 96.95 | 95.67 | 96.66 | 2,629,190 | +0.91(+0.95%) |
Feb 27, 2015 | 95.59 | 96.10 | 95.32 | 95.75 | 2,584,734 | +0.23(+0.24%) |
Feb 26, 2015 | 95.66 | 96.10 | 95.30 | 95.52 | 1,218,139 | -0.20(-0.21%) |
Feb 25, 2015 | 96.44 | 96.64 | 95.43 | 95.72 | 1,492,574 | -0.63(-0.65%) |
Feb 24, 2015 | 97.01 | 97.92 | 96.24 | 96.34 | 2,294,689 | -0.49(-0.51%) |
Feb 23, 2015 | 94.26 | 96.91 | 94.26 | 96.83 | 2,690,169 | +2.65(+2.82%) |
Feb 20, 2015 | 92.72 | 94.37 | 92.53 | 94.18 | 1,773,205 | +1.23(+1.32%) |
Feb 19, 2015 | 93.07 | 93.77 | 92.55 | 92.95 | 1,263,770 | -0.24(-0.26%) |
Feb 18, 2015 | 92.59 | 93.26 | 91.95 | 93.19 | 2,427,182 | +0.26(+0.28%) |
Feb 17, 2015 | 92.42 | 92.93 | 91.94 | 92.93 | 1,575,741 | +0.48(+0.52%) |
Feb 13, 2015 | 92.89 | 92.45 | 92.45 | 92.45 | 1,564,342 | -0.92(-0.99%) |
Feb 12, 2015 | 93.45 | 93.45 | 92.32 | 93.37 | 1,573,900 | +0.60(+0.64%) |
Feb 11, 2015 | 91.84 | 93.06 | 91.74 | 92.78 | 1,914,049 | +0.68(+0.74%) |
Feb 10, 2015 | 90.55 | 92.29 | 90.45 | 92.09 | 1,976,113 | +1.93(+2.14%) |
Feb 09, 2015 | 90.58 | 90.99 | 89.81 | 90.16 | 1,763,349 | -0.77(-0.85%) |
Feb 06, 2015 | 92.66 | 93.09 | 90.56 | 90.93 | 3,698,888 | -1.97(-2.12%) |
Feb 05, 2015 | 92.46 | 93.98 | 92.34 | 92.90 | 3,598,837 | +0.52(+0.56%) |
Feb 04, 2015 | 90.18 | 93.20 | 89.45 | 92.38 | 4,027,144 | +1.80(+1.99%) |
Feb 03, 2015 | 89.46 | 90.67 | 88.32 | 90.58 | 2,663,836 | +1.89(+2.13%) |
Feb 02, 2015 | 88.50 | 89.36 | 86.76 | 88.70 | 2,929,409 | +0.38(+0.44%) |
Jan 30, 2015 | 89.42 | 89.98 | 88.14 | 88.31 | 2,129,979 | -1.72(-1.91%) |
Jan 29, 2015 | 89.40 | 90.20 | 88.44 | 90.03 | 1,401,179 | +0.88(+0.99%) |
Jan 28, 2015 | 90.87 | 91.09 | 89.03 | 89.15 | 2,178,067 | -0.97(-1.08%) |
Jan 27, 2015 | 90.03 | 90.70 | 89.60 | 90.12 | 1,581,824 | -0.52(-0.57%) |
Jan 26, 2015 | 90.65 | 90.97 | 89.76 | 90.64 | 1,894,412 | -0.23(-0.25%) |
Jan 23, 2015 | 92.28 | 92.57 | 90.83 | 90.87 | 2,080,632 | -1.57(-1.70%) |
Jan 22, 2015 | 91.87 | 92.48 | 90.44 | 92.44 | 2,347,421 | +1.32(+1.45%) |
Jan 21, 2015 | 89.25 | 91.45 | 88.47 | 91.12 | 2,872,067 | +2.65(+3.00%) |
Jan 20, 2015 | 89.11 | 89.35 | 87.71 | 88.47 | 2,432,064 | -0.56(-0.63%) |
Jan 16, 2015 | 87.01 | 89.10 | 86.83 | 89.03 | 3,100,655 | +1.98(+2.28%) |
Jan 15, 2015 | 87.15 | 87.63 | 86.56 | 87.04 | 2,514,045 | +0.59(+0.68%) |
Jan 14, 2015 | 86.08 | 87.43 | 85.31 | 86.46 | 2,918,754 | -0.42(-0.49%) |
Jan 13, 2015 | 87.02 | 88.52 | 86.16 | 86.88 | 3,437,698 | +1.02(+1.19%) |
Jan 12, 2015 | 87.66 | 87.87 | 85.53 | 85.86 | 3,804,671 | -1.46(-1.67%) |
Jan 09, 2015 | 88.27 | 88.70 | 87.28 | 87.32 | 2,002,620 | -1.29(-1.46%) |
Jan 08, 2015 | 86.60 | 88.75 | 86.60 | 88.61 | 3,004,415 | +2.78(+3.24%) |
Jan 07, 2015 | 84.81 | 85.89 | 84.65 | 85.83 | 2,240,045 | +1.69(+2.01%) |
Jan 06, 2015 | 84.41 | 85.10 | 83.90 | 84.14 | 3,107,177 | +0.12(+0.15%) |
Jan 05, 2015 | 84.54 | 85.20 | 83.68 | 84.02 | 2,442,922 | -1.15(-1.35%) |
Jan 02, 2015 | 86.04 | 86.46 | 84.28 | 85.17 | 1,467,017 | -0.03(-0.03%) |
Dec 31, 2014 | 86.52 | 85.20 | 85.20 | 85.20 | 1,114,037 | -1.26(-1.45%) |
Dec 30, 2014 | 85.78 | 86.87 | 85.78 | 86.46 | 1,052,648 | +0.37(+0.43%) |
Dec 29, 2014 | 86.01 | 86.50 | 85.38 | 86.08 | 951,560 | -0.09(-0.10%) |
Dec 26, 2014 | 86.06 | 86.58 | 85.85 | 86.17 | 837,874 | +0.24(+0.28%) |
Dec 24, 2014 | 86.04 | 85.93 | 85.93 | 85.93 | 572,397 | +0.13(+0.16%) |
Dec 23, 2014 | 87.29 | 87.29 | 85.36 | 85.79 | 1,570,284 | -0.92(-1.06%) |
Dec 22, 2014 | 87.08 | 87.34 | 86.48 | 86.71 | 1,505,125 | -0.41(-0.47%) |
Dec 19, 2014 | 87.00 | 88.11 | 86.69 | 87.13 | 4,376,019 | +0.68(+0.79%) |
Dec 18, 2014 | 84.78 | 86.45 | 84.29 | 86.45 | 2,753,771 | +2.83(+3.38%) |
Dec 17, 2014 | 82.73 | 83.92 | 82.32 | 83.62 | 2,862,586 | +1.48(+1.80%) |
Dec 16, 2014 | 82.97 | 84.09 | 82.12 | 82.14 | 2,289,631 | -0.99(-1.19%) |
Dec 15, 2014 | 84.47 | 84.87 | 82.40 | 83.13 | 2,240,335 | -0.60(-0.72%) |
Dec 12, 2014 | 84.12 | 85.40 | 83.69 | 83.73 | 2,512,056 | -0.79(-0.93%) |
Dec 11, 2014 | 83.44 | 85.60 | 82.78 | 84.52 | 2,373,641 | +0.43(+0.51%) |
Dec 10, 2014 | 85.76 | 85.81 | 84.02 | 84.09 | 2,042,462 | -1.81(-2.11%) |
Dec 09, 2014 | 85.20 | 86.21 | 85.16 | 85.90 | 2,032,503 | -0.54(-0.62%) |
Dec 08, 2014 | 86.85 | 87.52 | 85.92 | 86.44 | 1,972,474 | -0.48(-0.55%) |
Dec 05, 2014 | 85.76 | 86.96 | 85.56 | 86.92 | 2,153,211 | +1.37(+1.60%) |
Dec 04, 2014 | 85.75 | 86.01 | 84.75 | 85.54 | 2,690,870 | -0.47(-0.55%) |
Dec 03, 2014 | 84.80 | 86.14 | 84.80 | 86.01 | 2,532,812 | +1.29(+1.52%) |
Dec 02, 2014 | 84.01 | 84.83 | 83.79 | 84.73 | 3,081,856 | +0.77(+0.91%) |
Dec 01, 2014 | 84.12 | 84.40 | 83.33 | 83.96 | 2,454,763 | +0.29(+0.34%) |
Nov 28, 2014 | 83.54 | 84.26 | 83.53 | 83.67 | 854,246 | +0.32(+0.38%) |
Nov 26, 2014 | 83.34 | 83.36 | 83.36 | 83.36 | 1,405,970 | +0.29(+0.35%) |
Nov 25, 2014 | 83.36 | 83.84 | 82.97 | 83.07 | 2,143,219 | -0.32(-0.38%) |
Nov 24, 2014 | 83.07 | 83.80 | 82.39 | 83.39 | 1,746,211 | +0.56(+0.67%) |
Nov 21, 2014 | 83.25 | 83.58 | 82.73 | 82.83 | 2,433,720 | +0.49(+0.59%) |
Nov 20, 2014 | 81.60 | 82.77 | 81.45 | 82.34 | 2,232,782 | +0.29(+0.35%) |
Nov 19, 2014 | 83.47 | 83.49 | 81.96 | 82.05 | 1,920,022 | -1.54(-1.85%) |
Nov 18, 2014 | 82.72 | 84.51 | 82.72 | 83.60 | 2,642,361 | +0.90(+1.09%) |
Nov 17, 2014 | 80.38 | 82.74 | 80.33 | 82.70 | 3,014,884 | +2.31(+2.88%) |
Nov 14, 2014 | 81.14 | 81.30 | 80.12 | 80.38 | 1,604,622 | -0.72(-0.89%) |
Nov 13, 2014 | 81.09 | 81.51 | 80.56 | 81.10 | 1,723,954 | +0.04(+0.05%) |
Nov 12, 2014 | 80.54 | 81.26 | 79.95 | 81.07 | 1,770,073 | +0.02(+0.02%) |
Nov 11, 2014 | 80.52 | 81.38 | 80.34 | 81.05 | 1,756,906 | +0.46(+0.57%) |
Nov 10, 2014 | 79.06 | 80.59 | 79.06 | 80.59 | 1,966,166 | +1.66(+2.10%) |
Nov 07, 2014 | 80.77 | 81.28 | 78.58 | 78.93 | 3,519,617 | -2.31(-2.85%) |
Nov 06, 2014 | 81.02 | 81.53 | 80.71 | 81.24 | 1,510,653 | +0.42(+0.52%) |
Nov 05, 2014 | 80.91 | 81.24 | 80.47 | 80.82 | 2,741,035 | +0.53(+0.66%) |
Nov 04, 2014 | 78.83 | 80.61 | 78.76 | 80.29 | 3,668,901 | +1.40(+1.78%) |
Nov 03, 2014 | 79.40 | 80.09 | 78.65 | 78.89 | 2,045,287 | -0.25(-0.32%) |
Oct 31, 2014 | 78.05 | 79.18 | 77.70 | 79.14 | 3,647,713 | +1.83(+2.37%) |
Oct 30, 2014 | 76.46 | 78.05 | 76.18 | 77.31 | 3,045,765 | +0.82(+1.07%) |
Oct 29, 2014 | 74.39 | 76.83 | 74.39 | 76.49 | 4,206,288 | +2.42(+3.26%) |
Oct 28, 2014 | 75.24 | 75.28 | 73.10 | 74.07 | 6,838,616 | -1.87(-2.46%) |
Oct 27, 2014 | 75.32 | 75.47 | 75.47 | 75.94 | 3,072,313 | +0.47(+0.62%) |
Oct 24, 2014 | 75.77 | 75.87 | 74.73 | 75.47 | 2,121,397 | -0.06(-0.08%) |
Oct 23, 2014 | 75.75 | 76.06 | 75.31 | 75.53 | 1,955,911 | +0.63(+0.85%) |
Oct 22, 2014 | 75.60 | 75.97 | 74.52 | 74.90 | 2,562,667 | -0.29(-0.38%) |
Oct 21, 2014 | 74.10 | 75.38 | 74.01 | 75.19 | 2,440,147 | +1.86(+2.54%) |
Oct 20, 2014 | 72.33 | 73.37 | 72.26 | 73.33 | 2,202,630 | +1.02(+1.41%) |
Oct 17, 2014 | 71.38 | 73.21 | 71.08 | 72.31 | 4,043,256 | +1.88(+2.67%) |
Oct 16, 2014 | 70.69 | 71.96 | 69.73 | 70.43 | 5,426,577 | -0.13(-0.19%) |
Oct 15, 2014 | 69.86 | 71.42 | 68.87 | 70.56 | 5,671,144 | -0.39(-0.55%) |
Oct 14, 2014 | 73.29 | 73.45 | 70.07 | 70.96 | 5,740,662 | -2.13(-2.92%) |
Oct 13, 2014 | 74.23 | 74.98 | 73.01 | 73.09 | 2,006,965 | -1.18(-1.58%) |
Oct 10, 2014 | 75.39 | 75.82 | 74.25 | 74.27 | 2,733,302 | -0.92(-1.22%) |
Oct 09, 2014 | 76.40 | 76.80 | 74.81 | 75.18 | 2,377,209 | -1.35(-1.76%) |
Oct 08, 2014 | 74.64 | 76.58 | 74.41 | 76.53 | 2,625,656 | +1.93(+2.59%) |
Oct 07, 2014 | 75.46 | 76.02 | 74.56 | 74.60 | 3,060,615 | -1.11(-1.47%) |
Oct 06, 2014 | 78.45 | 78.57 | 75.63 | 75.71 | 3,280,973 | -2.22(-2.85%) |
Oct 03, 2014 | 76.73 | 78.25 | 76.23 | 77.93 | 2,831,084 | +2.01(+2.65%) |
Oct 02, 2014 | 76.30 | 76.46 | 74.93 | 75.92 | 2,373,632 | -0.41(-0.54%) |
Oct 01, 2014 | 77.65 | 77.65 | 76.03 | 76.33 | 2,197,832 | -1.13(-1.46%) |
Sep 30, 2014 | 77.95 | 78.36 | 77.41 | 77.46 | 2,236,206 | -0.33(-0.42%) |
Sep 29, 2014 | 77.82 | 78.26 | 77.59 | 77.79 | 2,063,047 | -0.66(-0.84%) |
Sep 26, 2014 | 78.76 | 78.96 | 77.72 | 78.45 | 1,708,962 | -0.03(-0.04%) |
Sep 25, 2014 | 79.87 | 79.96 | 78.31 | 78.47 | 1,872,793 | -1.62(-2.02%) |
Sep 24, 2014 | 78.57 | 80.14 | 78.55 | 80.09 | 1,731,678 | +1.56(+1.98%) |
Sep 23, 2014 | 79.16 | 79.56 | 78.37 | 78.53 | 1,581,127 | -0.89(-1.12%) |
Sep 22, 2014 | 79.33 | 80.08 | 78.94 | 79.42 | 1,921,838 | -0.61(-0.76%) |
Sep 19, 2014 | 80.85 | 80.93 | 79.90 | 80.03 | 1,986,256 | -0.21(-0.26%) |
Sep 18, 2014 | 79.73 | 80.38 | 79.58 | 80.24 | 1,229,672 | +0.73(+0.91%) |
Sep 17, 2014 | 79.81 | 80.27 | 78.93 | 79.52 | 1,820,348 | -0.19(-0.24%) |
Sep 16, 2014 | 78.52 | 79.82 | 78.27 | 79.71 | 1,623,221 | +1.18(+1.50%) |
Sep 15, 2014 | 78.70 | 79.19 | 78.40 | 78.53 | 1,543,664 | -0.08(-0.10%) |
Sep 12, 2014 | 80.10 | 80.10 | 78.42 | 78.61 | 2,398,168 | -1.42(-1.78%) |
Sep 11, 2014 | 80.30 | 80.49 | 79.34 | 80.03 | 2,598,402 | -0.69(-0.85%) |
Sep 10, 2014 | 81.11 | 81.11 | 79.87 | 80.72 | 2,325,629 | -0.51(-0.62%) |
Sep 09, 2014 | 80.47 | 81.24 | 80.33 | 81.23 | 2,539,082 | +0.95(+1.18%) |
Sep 08, 2014 | 80.20 | 80.36 | 79.61 | 80.28 | 1,265,547 | +0.01(+0.01%) |
Sep 05, 2014 | 79.37 | 80.43 | 79.23 | 80.27 | 1,595,437 | +0.93(+1.17%) |
Sep 04, 2014 | 78.94 | 80.40 | 78.83 | 79.34 | 2,141,073 | +0.52(+0.66%) |
Sep 03, 2014 | 78.70 | 79.18 | 78.56 | 78.83 | 2,006,335 | +0.48(+0.61%) |
Sep 02, 2014 | 79.05 | 78.54 | 77.50 | 78.35 | 2,501,673 | -0.19(-0.24%) |
Aug 29, 2014 | 78.48 | 78.54 | 78.54 | 78.54 | 2,731,987 | +0.20(+0.26%) |
Aug 28, 2014 | 77.23 | 78.68 | 77.23 | 78.34 | 2,346,957 | +0.77(+1.00%) |
Aug 27, 2014 | 76.77 | 77.95 | 76.69 | 77.57 | 2,395,670 | +0.97(+1.26%) |
Aug 26, 2014 | 75.62 | 76.69 | 75.50 | 76.60 | 1,797,905 | +1.10(+1.46%) |
Aug 25, 2014 | 75.90 | 75.96 | 75.17 | 75.50 | 1,475,554 | +0.17(+0.23%) |
Aug 22, 2014 | 75.86 | 76.02 | 75.30 | 75.33 | 1,501,997 | -0.55(-0.73%) |
Aug 21, 2014 | 76.10 | 76.26 | 75.60 | 75.88 | 1,488,348 | -0.15(-0.20%) |
Aug 20, 2014 | 75.61 | 76.13 | 75.31 | 76.04 | 1,437,552 | +0.37(+0.49%) |
Aug 19, 2014 | 74.68 | 75.82 | 74.23 | 75.66 | 2,020,729 | +1.03(+1.38%) |
Aug 18, 2014 | 74.62 | 74.75 | 73.75 | 74.63 | 1,482,472 | +0.31(+0.41%) |
Aug 15, 2014 | 74.38 | 74.49 | 73.36 | 74.32 | 1,924,826 | +0.08(+0.10%) |
Aug 14, 2014 | 73.74 | 74.29 | 73.36 | 74.25 | 1,854,263 | +0.55(+0.75%) |
Aug 13, 2014 | 72.88 | 73.85 | 72.88 | 73.69 | 2,317,535 | +1.56(+2.16%) |
Aug 12, 2014 | 72.25 | 72.71 | 71.94 | 72.13 | 3,694,843 | -0.38(-0.53%) |
Aug 11, 2014 | 73.41 | 73.67 | 72.34 | 72.52 | 2,346,828 | -0.87(-1.19%) |
Aug 08, 2014 | 72.30 | 73.20 | 71.79 | 73.39 | 2,388,384 | +1.45(+2.02%) |
Aug 07, 2014 | 74.08 | 74.22 | 71.54 | 71.93 | 4,270,039 | -2.96(-3.96%) |
Aug 06, 2014 | 74.97 | 75.43 | 74.66 | 74.90 | 3,256,795 | -0.13(-0.18%) |
Aug 05, 2014 | 76.01 | 76.29 | 74.64 | 75.03 | 2,163,818 | -1.09(-1.43%) |
Aug 04, 2014 | 75.61 | 76.42 | 75.04 | 76.12 | 2,127,718 | +0.83(+1.11%) |
Aug 01, 2014 | 73.83 | 75.55 | 73.71 | 75.29 | 3,180,140 | +1.15(+1.55%) |
Jul 31, 2014 | 75.13 | 75.33 | 72.78 | 74.14 | 6,430,537 | -2.11(-2.77%) |
Jul 30, 2014 | 78.88 | 79.11 | 75.17 | 76.26 | 4,985,274 | -2.05(-2.61%) |
Jul 29, 2014 | 79.46 | 80.33 | 77.84 | 78.30 | 4,933,607 | -2.81(-3.47%) |
Jul 28, 2014 | 80.07 | 81.18 | 79.84 | 81.11 | 2,272,701 | +1.37(+1.71%) |
Jul 25, 2014 | 78.67 | 80.10 | 78.29 | 79.75 | 3,293,608 | -0.74(-0.91%) |
Jul 24, 2014 | 80.81 | 81.14 | 80.34 | 80.48 | 2,337,404 | -0.36(-0.45%) |
Jul 23, 2014 | 81.44 | 81.48 | 80.68 | 80.85 | 1,068,169 | -0.32(-0.39%) |
Jul 22, 2014 | 80.71 | 81.97 | 80.53 | 81.16 | 2,634,012 | +0.84(+1.05%) |
Jul 21, 2014 | 80.63 | 80.86 | 80.09 | 80.32 | 1,614,421 | -0.62(-0.77%) |
Jul 18, 2014 | 80.32 | 81.04 | 79.64 | 80.94 | 1,903,792 | +0.86(+1.07%) |
Jul 17, 2014 | 78.10 | 81.04 | 78.05 | 80.08 | 4,364,641 | +1.51(+1.92%) |
Jul 16, 2014 | 79.22 | 79.32 | 78.09 | 78.57 | 1,989,348 | -0.21(-0.27%) |
Jul 15, 2014 | 78.57 | 79.33 | 78.42 | 78.78 | 2,119,408 | +0.21(+0.27%) |
Jul 14, 2014 | 78.35 | 79.02 | 78.34 | 78.57 | 1,735,451 | +0.53(+0.67%) |
Jul 11, 2014 | 77.72 | 78.41 | 77.38 | 78.04 | 1,843,294 | +0.34(+0.44%) |
Jul 10, 2014 | 76.87 | 78.26 | 76.68 | 77.70 | 2,010,982 | +0.06(+0.07%) |
Jul 09, 2014 | 77.80 | 78.21 | 77.45 | 77.64 | 2,756,169 | +0.11(+0.15%) |
Jul 08, 2014 | 78.35 | 78.58 | 77.34 | 77.53 | 1,908,224 | -1.10(-1.40%) |
Jul 07, 2014 | 79.32 | 79.61 | 78.07 | 78.63 | 1,469,038 | -1.13(-1.41%) |
Jul 03, 2014 | 79.21 | 79.76 | 79.76 | 79.76 | 1,195,775 | +0.68(+0.86%) |
Jul 02, 2014 | 78.34 | 79.11 | 77.50 | 79.08 | 1,454,570 | +0.82(+1.05%) |
Jul 01, 2014 | 77.72 | 78.67 | 77.25 | 78.26 | 3,001,462 | +0.93(+1.21%) |
Jun 30, 2014 | 77.98 | 78.87 | 77.26 | 77.33 | 2,330,137 | -0.66(-0.84%) |
Jun 27, 2014 | 77.80 | 78.13 | 77.34 | 77.98 | 1,282,405 | -0.27(-0.34%) |
Jun 26, 2014 | 78.67 | 78.67 | 77.51 | 78.25 | 1,240,221 | -0.39(-0.50%) |
Jun 25, 2014 | 77.42 | 78.66 | 77.21 | 78.64 | 2,171,295 | +1.40(+1.82%) |
Jun 24, 2014 | 78.18 | 78.31 | 77.21 | 77.24 | 1,460,434 | -1.02(-1.30%) |
Jun 23, 2014 | 78.20 | 78.41 | 77.76 | 78.26 | 1,657,519 | +0.13(+0.17%) |
Jun 20, 2014 | 77.81 | 78.19 | 77.33 | 78.13 | 2,448,030 | +0.49(+0.63%) |
Jun 19, 2014 | 77.39 | 77.77 | 77.00 | 77.64 | 1,573,052 | +0.41(+0.53%) |
Jun 18, 2014 | 76.78 | 77.31 | 76.05 | 77.23 | 1,970,866 | +0.39(+0.51%) |
Jun 17, 2014 | 76.61 | 77.06 | 76.49 | 76.84 | 1,765,188 | +0.00(+0.00%) |
Jun 16, 2014 | 77.19 | 77.46 | 76.61 | 76.84 | 2,297,521 | -0.35(-0.46%) |
Jun 13, 2014 | 76.88 | 77.33 | 76.44 | 77.19 | 1,858,070 | +0.07(+0.09%) |
Jun 12, 2014 | 76.90 | 77.39 | 76.36 | 77.12 | 2,236,011 | -0.10(-0.14%) |
Jun 11, 2014 | 76.13 | 77.49 | 75.84 | 77.23 | 3,258,168 | +0.68(+0.88%) |
Jun 10, 2014 | 75.55 | 76.60 | 75.28 | 76.55 | 2,065,915 | +0.76(+1.01%) |
Jun 06, 2014 | 75.72 | 76.09 | 75.59 | 75.79 | 1,295,456 | +0.33(+0.44%) |
Jun 05, 2014 | 76.08 | 76.21 | 75.46 | 75.46 | 2,305,605 | -0.26(-0.34%) |
Jun 04, 2014 | 74.77 | 75.80 | 74.77 | 75.71 | 2,244,298 | +0.85(+1.13%) |
Jun 03, 2014 | 74.14 | 74.93 | 74.13 | 74.86 | 2,306,952 | +0.61(+0.82%) |