Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.83 | 94.86 | 93.84 | 94.34 | 493,225 | -0.19(-0.20%) |
Apr 29, 2015 | 94.73 | 95.07 | 93.78 | 94.54 | 416,530 | -0.64(-0.68%) |
Apr 28, 2015 | 93.62 | 95.22 | 93.41 | 95.18 | 345,994 | +1.24(+1.32%) |
Apr 27, 2015 | 94.73 | 94.73 | 93.33 | 93.94 | 358,293 | -0.64(-0.68%) |
Apr 24, 2015 | 94.23 | 94.66 | 93.61 | 94.58 | 303,767 | +0.00(+0.00%) |
Apr 23, 2015 | 93.90 | 94.74 | 93.63 | 94.58 | 327,448 | +0.51(+0.54%) |
Apr 22, 2015 | 93.79 | 94.09 | 92.90 | 94.08 | 286,999 | +0.30(+0.32%) |
Apr 21, 2015 | 95.06 | 95.52 | 93.24 | 93.77 | 333,730 | -1.04(-1.10%) |
Apr 20, 2015 | 94.66 | 95.36 | 93.79 | 94.81 | 549,013 | +1.33(+1.43%) |
Apr 17, 2015 | 94.08 | 94.43 | 93.00 | 93.48 | 243,032 | -1.25(-1.32%) |
Apr 16, 2015 | 94.64 | 95.20 | 94.23 | 94.73 | 260,456 | -0.19(-0.20%) |
Apr 15, 2015 | 95.63 | 95.78 | 94.86 | 94.92 | 357,300 | +0.16(+0.17%) |
Apr 14, 2015 | 93.62 | 95.26 | 93.39 | 94.77 | 626,203 | +0.94(+1.00%) |
Apr 13, 2015 | 93.95 | 94.23 | 93.64 | 93.83 | 279,328 | -0.12(-0.13%) |
Apr 10, 2015 | 92.89 | 94.30 | 92.76 | 93.95 | 476,354 | +1.14(+1.23%) |
Apr 09, 2015 | 92.82 | 93.36 | 92.34 | 92.81 | 697,451 | -0.02(-0.02%) |
Apr 08, 2015 | 92.35 | 93.02 | 92.28 | 92.82 | 297,976 | +0.55(+0.60%) |
Apr 07, 2015 | 92.96 | 93.19 | 92.25 | 92.27 | 296,920 | -0.35(-0.38%) |
Apr 06, 2015 | 91.42 | 92.65 | 91.42 | 92.62 | 333,405 | +0.82(+0.89%) |
Apr 02, 2015 | 92.63 | 91.80 | 91.80 | 91.80 | 560,235 | -0.89(-0.96%) |
Apr 01, 2015 | 91.80 | 92.69 | 91.31 | 92.69 | 664,584 | +0.89(+0.97%) |
Mar 31, 2015 | 92.89 | 92.96 | 91.67 | 91.80 | 631,260 | -1.10(-1.19%) |
Mar 30, 2015 | 92.43 | 93.38 | 91.93 | 92.91 | 285,010 | +0.96(+1.04%) |
Mar 27, 2015 | 92.23 | 92.31 | 91.26 | 91.95 | 375,458 | -0.27(-0.29%) |
Mar 26, 2015 | 93.26 | 93.28 | 92.19 | 92.22 | 409,138 | -1.21(-1.29%) |
Mar 25, 2015 | 94.03 | 94.23 | 93.04 | 93.42 | 510,544 | -0.25(-0.27%) |
Mar 24, 2015 | 94.14 | 94.21 | 93.39 | 93.67 | 522,672 | -0.29(-0.31%) |
Mar 23, 2015 | 92.79 | 94.35 | 92.38 | 93.97 | 480,555 | +0.98(+1.06%) |
Mar 20, 2015 | 93.08 | 93.19 | 92.58 | 92.98 | 804,597 | +0.09(+0.10%) |
Mar 19, 2015 | 93.76 | 94.08 | 91.92 | 92.89 | 679,719 | -0.87(-0.92%) |
Mar 18, 2015 | 93.77 | 94.05 | 92.69 | 93.75 | 459,331 | +0.04(+0.04%) |
Mar 17, 2015 | 93.54 | 94.41 | 93.22 | 93.72 | 503,337 | -0.19(-0.21%) |
Mar 16, 2015 | 94.20 | 94.74 | 93.73 | 93.91 | 458,799 | +0.17(+0.18%) |
Mar 13, 2015 | 93.72 | 94.07 | 92.99 | 93.74 | 285,793 | -0.41(-0.43%) |
Mar 12, 2015 | 93.94 | 94.76 | 93.30 | 94.15 | 485,536 | +0.18(+0.20%) |
Mar 11, 2015 | 92.52 | 94.01 | 92.15 | 93.97 | 1,090,167 | +1.59(+1.72%) |
Mar 10, 2015 | 93.30 | 93.49 | 91.94 | 92.37 | 580,193 | -1.24(-1.32%) |
Mar 09, 2015 | 92.73 | 94.05 | 92.42 | 93.61 | 583,596 | +0.87(+0.94%) |
Mar 06, 2015 | 92.85 | 93.57 | 91.99 | 92.74 | 557,729 | -0.17(-0.18%) |
Mar 05, 2015 | 92.65 | 93.15 | 91.80 | 92.91 | 835,921 | +0.63(+0.69%) |
Mar 04, 2015 | 93.26 | 93.66 | 92.24 | 92.27 | 474,736 | -1.39(-1.48%) |
Mar 03, 2015 | 93.84 | 94.26 | 93.11 | 93.66 | 646,834 | -0.39(-0.41%) |
Mar 02, 2015 | 94.10 | 94.57 | 93.51 | 94.04 | 2,249,834 | -0.06(-0.06%) |
Feb 27, 2015 | 94.12 | 94.85 | 94.05 | 94.10 | 797,731 | -0.60(-0.63%) |
Feb 26, 2015 | 94.15 | 95.06 | 94.01 | 94.69 | 415,384 | +0.60(+0.63%) |
Feb 25, 2015 | 94.51 | 94.81 | 93.83 | 94.10 | 373,280 | -0.41(-0.44%) |
Feb 24, 2015 | 93.32 | 94.84 | 93.32 | 94.51 | 888,181 | +0.99(+1.06%) |
Feb 23, 2015 | 93.46 | 93.88 | 93.03 | 93.52 | 539,797 | -0.30(-0.32%) |
Feb 20, 2015 | 93.69 | 94.27 | 92.46 | 93.82 | 557,860 | -0.06(-0.07%) |
Feb 19, 2015 | 94.69 | 94.98 | 93.75 | 93.89 | 619,635 | -1.05(-1.10%) |
Feb 18, 2015 | 94.79 | 95.02 | 94.09 | 94.93 | 482,569 | +0.24(+0.25%) |
Feb 17, 2015 | 96.05 | 96.05 | 94.59 | 94.69 | 336,166 | -0.57(-0.60%) |
Feb 13, 2015 | 95.62 | 95.26 | 95.26 | 95.26 | 290,489 | -0.59(-0.61%) |
Feb 12, 2015 | 95.09 | 95.98 | 94.89 | 95.85 | 421,137 | +1.09(+1.15%) |
Feb 11, 2015 | 94.69 | 95.11 | 94.22 | 94.76 | 302,256 | +0.00(+0.00%) |
Feb 10, 2015 | 95.45 | 95.45 | 94.52 | 94.76 | 500,943 | +0.02(+0.02%) |
Feb 09, 2015 | 94.79 | 95.13 | 94.33 | 94.74 | 461,618 | -0.14(-0.15%) |
Feb 06, 2015 | 95.76 | 96.08 | 94.58 | 94.88 | 570,160 | -0.03(-0.03%) |
Feb 05, 2015 | 94.34 | 95.30 | 93.63 | 94.91 | 464,575 | +1.25(+1.33%) |
Feb 04, 2015 | 87.29 | 94.17 | 87.29 | 93.66 | 1,015,802 | +3.10(+3.43%) |
Feb 03, 2015 | 89.28 | 90.67 | 88.94 | 90.56 | 558,466 | +1.68(+1.89%) |
Feb 02, 2015 | 87.78 | 89.04 | 87.29 | 88.88 | 533,193 | +1.11(+1.27%) |
Jan 30, 2015 | 88.36 | 88.82 | 87.35 | 87.77 | 417,048 | -1.41(-1.58%) |
Jan 29, 2015 | 88.46 | 89.19 | 87.52 | 89.18 | 392,991 | +0.50(+0.57%) |
Jan 28, 2015 | 89.94 | 89.98 | 88.55 | 88.67 | 221,383 | -0.93(-1.03%) |
Jan 27, 2015 | 88.34 | 89.87 | 88.02 | 89.60 | 211,564 | +0.61(+0.69%) |
Jan 26, 2015 | 88.42 | 89.46 | 87.26 | 88.99 | 492,775 | +0.57(+0.64%) |
Jan 23, 2015 | 89.56 | 90.21 | 88.35 | 88.42 | 279,833 | -1.38(-1.53%) |
Jan 22, 2015 | 88.44 | 89.99 | 87.88 | 89.79 | 306,839 | +1.84(+2.10%) |
Jan 21, 2015 | 87.66 | 88.40 | 87.12 | 87.95 | 383,841 | +0.25(+0.28%) |
Jan 20, 2015 | 88.66 | 88.84 | 86.97 | 87.70 | 412,343 | -0.77(-0.87%) |
Jan 16, 2015 | 87.18 | 88.62 | 87.13 | 88.47 | 575,876 | +1.28(+1.47%) |
Jan 15, 2015 | 86.73 | 87.57 | 86.17 | 87.19 | 476,625 | +0.46(+0.53%) |
Jan 14, 2015 | 87.26 | 88.11 | 86.20 | 86.73 | 425,006 | -1.50(-1.70%) |
Jan 13, 2015 | 87.76 | 89.29 | 87.26 | 88.22 | 501,853 | +1.12(+1.29%) |
Jan 12, 2015 | 89.03 | 89.09 | 86.71 | 87.10 | 527,095 | -1.57(-1.77%) |
Jan 09, 2015 | 89.99 | 90.40 | 88.33 | 88.67 | 412,780 | -1.24(-1.38%) |
Jan 08, 2015 | 88.63 | 90.90 | 88.59 | 89.91 | 847,035 | +2.06(+2.35%) |
Jan 07, 2015 | 87.36 | 88.22 | 86.77 | 87.85 | 430,741 | +1.03(+1.18%) |
Jan 06, 2015 | 87.92 | 88.08 | 86.73 | 86.82 | 518,059 | -0.77(-0.88%) |
Jan 05, 2015 | 87.97 | 88.34 | 87.20 | 87.59 | 499,847 | -0.68(-0.77%) |
Jan 02, 2015 | 89.39 | 89.67 | 87.56 | 88.27 | 336,757 | -0.95(-1.07%) |
Dec 31, 2014 | 90.56 | 89.22 | 89.22 | 89.22 | 299,097 | -1.12(-1.24%) |
Dec 30, 2014 | 89.92 | 90.67 | 89.52 | 90.34 | 247,253 | +0.33(+0.37%) |
Dec 29, 2014 | 89.53 | 90.84 | 89.38 | 90.01 | 262,638 | +0.25(+0.28%) |
Dec 26, 2014 | 90.24 | 90.49 | 89.75 | 89.77 | 125,225 | -0.32(-0.36%) |
Dec 24, 2014 | 90.16 | 90.09 | 90.09 | 90.09 | 123,670 | -0.15(-0.16%) |
Dec 23, 2014 | 90.34 | 90.65 | 89.26 | 90.23 | 296,333 | +1.16(+1.30%) |
Dec 22, 2014 | 89.27 | 89.82 | 88.71 | 89.08 | 287,384 | -0.30(-0.34%) |
Dec 19, 2014 | 88.99 | 89.85 | 88.35 | 89.38 | 1,210,705 | +0.62(+0.70%) |
Dec 18, 2014 | 89.02 | 89.02 | 87.83 | 88.76 | 450,200 | +0.80(+0.91%) |
Dec 17, 2014 | 87.21 | 88.27 | 86.49 | 87.96 | 622,767 | +0.72(+0.82%) |
Dec 16, 2014 | 88.11 | 88.50 | 87.15 | 87.24 | 437,870 | -0.64(-0.73%) |
Dec 15, 2014 | 89.09 | 89.46 | 86.88 | 87.88 | 473,705 | -0.81(-0.91%) |
Dec 12, 2014 | 88.95 | 89.64 | 87.93 | 88.69 | 358,298 | -0.71(-0.79%) |
Dec 11, 2014 | 89.23 | 90.42 | 88.78 | 89.40 | 258,038 | +0.33(+0.37%) |
Dec 10, 2014 | 89.61 | 90.59 | 88.87 | 89.07 | 519,301 | -0.49(-0.55%) |
Dec 09, 2014 | 89.54 | 90.40 | 89.12 | 89.56 | 373,684 | -0.85(-0.94%) |
Dec 08, 2014 | 89.88 | 90.99 | 89.50 | 90.41 | 429,650 | +0.62(+0.69%) |
Dec 05, 2014 | 89.97 | 90.44 | 89.31 | 89.79 | 342,433 | -0.09(-0.10%) |
Dec 04, 2014 | 90.56 | 91.06 | 89.68 | 89.88 | 231,634 | -0.52(-0.58%) |
Dec 03, 2014 | 89.13 | 90.63 | 88.85 | 90.40 | 446,719 | +1.18(+1.32%) |
Dec 02, 2014 | 88.60 | 89.37 | 88.09 | 89.22 | 526,603 | +0.87(+0.98%) |
Dec 01, 2014 | 89.15 | 89.88 | 88.31 | 88.36 | 551,070 | -1.24(-1.39%) |
Nov 28, 2014 | 89.91 | 90.53 | 89.23 | 89.60 | 234,268 | -0.18(-0.20%) |
Nov 26, 2014 | 90.33 | 89.78 | 89.78 | 89.78 | 386,654 | -0.51(-0.57%) |
Nov 25, 2014 | 90.36 | 90.59 | 89.77 | 90.30 | 433,065 | -0.07(-0.08%) |
Nov 24, 2014 | 91.91 | 91.94 | 88.67 | 90.37 | 2,022,163 | -2.47(-2.66%) |
Nov 21, 2014 | 93.41 | 93.76 | 92.78 | 92.84 | 200,913 | +0.03(+0.03%) |
Nov 20, 2014 | 92.12 | 93.13 | 91.84 | 92.81 | 159,525 | +0.64(+0.69%) |
Nov 19, 2014 | 92.12 | 92.31 | 91.51 | 92.17 | 189,964 | +0.19(+0.21%) |
Nov 18, 2014 | 91.34 | 92.67 | 91.19 | 91.98 | 254,241 | +0.54(+0.59%) |
Nov 17, 2014 | 92.33 | 92.33 | 90.85 | 91.44 | 710,112 | -1.17(-1.26%) |
Nov 14, 2014 | 92.67 | 93.44 | 92.14 | 92.61 | 278,343 | -0.16(-0.17%) |
Nov 13, 2014 | 92.83 | 93.09 | 92.21 | 92.77 | 224,533 | +0.15(+0.16%) |
Nov 12, 2014 | 92.95 | 92.97 | 91.90 | 92.62 | 389,368 | -0.50(-0.54%) |
Nov 11, 2014 | 93.13 | 93.32 | 92.88 | 93.12 | 144,287 | +0.03(+0.03%) |
Nov 10, 2014 | 93.13 | 93.31 | 92.17 | 93.09 | 342,891 | +0.15(+0.16%) |
Nov 07, 2014 | 92.69 | 93.12 | 92.12 | 92.95 | 266,264 | +0.25(+0.27%) |
Nov 06, 2014 | 92.52 | 93.04 | 92.44 | 92.70 | 433,407 | +0.29(+0.32%) |
Nov 05, 2014 | 90.20 | 93.72 | 90.20 | 92.41 | 555,586 | -1.99(-2.11%) |
Nov 04, 2014 | 93.39 | 94.47 | 93.38 | 94.40 | 278,327 | +0.76(+0.81%) |
Nov 03, 2014 | 94.41 | 94.73 | 93.33 | 93.64 | 429,306 | -0.91(-0.96%) |
Oct 31, 2014 | 94.67 | 94.77 | 94.10 | 94.55 | 344,675 | +0.59(+0.63%) |
Oct 30, 2014 | 92.20 | 94.58 | 91.76 | 93.96 | 493,393 | +1.47(+1.59%) |
Oct 29, 2014 | 93.11 | 93.58 | 91.97 | 92.48 | 356,977 | -0.41(-0.44%) |
Oct 28, 2014 | 93.14 | 93.56 | 92.23 | 92.89 | 587,875 | +0.20(+0.22%) |
Oct 27, 2014 | 92.45 | 92.72 | 91.67 | 92.69 | 404,237 | +0.23(+0.25%) |
Oct 24, 2014 | 91.73 | 92.46 | 91.54 | 92.46 | 341,034 | +0.73(+0.80%) |
Oct 23, 2014 | 93.17 | 93.66 | 91.59 | 91.73 | 260,628 | -1.03(-1.11%) |
Oct 22, 2014 | 92.62 | 93.90 | 92.57 | 92.77 | 274,767 | +0.51(+0.56%) |
Oct 21, 2014 | 90.42 | 92.34 | 90.24 | 92.25 | 417,115 | +2.02(+2.24%) |
Oct 20, 2014 | 89.80 | 90.26 | 89.36 | 90.23 | 229,289 | +0.16(+0.17%) |
Oct 17, 2014 | 90.11 | 90.65 | 89.11 | 90.08 | 319,015 | +0.86(+0.96%) |
Oct 16, 2014 | 89.29 | 89.96 | 88.56 | 89.22 | 643,586 | -1.11(-1.23%) |
Oct 15, 2014 | 90.08 | 90.82 | 89.09 | 90.32 | 719,675 | -0.65(-0.71%) |
Oct 14, 2014 | 90.30 | 91.14 | 90.04 | 90.97 | 262,912 | +0.81(+0.90%) |
Oct 13, 2014 | 90.91 | 91.15 | 90.08 | 90.16 | 292,109 | -0.43(-0.47%) |
Oct 10, 2014 | 90.77 | 91.47 | 90.22 | 90.59 | 532,847 | +0.00(+0.00%) |
Oct 09, 2014 | 91.93 | 92.04 | 90.42 | 90.59 | 426,972 | -1.36(-1.48%) |
Oct 08, 2014 | 91.27 | 92.10 | 91.09 | 91.95 | 344,468 | +0.75(+0.82%) |
Oct 07, 2014 | 91.26 | 91.84 | 91.13 | 91.20 | 402,492 | -0.51(-0.56%) |
Oct 06, 2014 | 92.87 | 93.23 | 91.67 | 91.71 | 276,244 | -0.70(-0.76%) |
Oct 03, 2014 | 92.12 | 92.62 | 92.08 | 92.42 | 285,313 | +0.98(+1.07%) |
Oct 02, 2014 | 91.03 | 91.96 | 91.03 | 91.44 | 357,365 | +0.48(+0.53%) |
Oct 01, 2014 | 91.43 | 91.68 | 90.82 | 90.95 | 523,434 | -0.54(-0.59%) |
Sep 30, 2014 | 91.70 | 92.75 | 91.21 | 91.49 | 390,878 | -0.21(-0.23%) |
Sep 29, 2014 | 91.19 | 92.25 | 90.91 | 91.70 | 341,026 | -0.22(-0.24%) |
Sep 26, 2014 | 91.04 | 92.24 | 90.67 | 91.92 | 228,403 | +0.99(+1.09%) |
Sep 25, 2014 | 91.40 | 91.51 | 90.70 | 90.94 | 234,260 | -0.75(-0.82%) |
Sep 24, 2014 | 90.68 | 91.98 | 90.45 | 91.69 | 326,402 | +0.93(+1.03%) |
Sep 23, 2014 | 91.26 | 91.55 | 90.72 | 90.75 | 338,069 | -0.60(-0.66%) |
Sep 22, 2014 | 92.63 | 92.63 | 91.32 | 91.36 | 374,689 | -1.22(-1.31%) |
Sep 19, 2014 | 93.19 | 93.52 | 92.56 | 92.57 | 446,021 | -0.56(-0.60%) |
Sep 18, 2014 | 93.01 | 93.57 | 92.85 | 93.13 | 261,355 | +0.07(+0.08%) |
Sep 17, 2014 | 93.09 | 93.51 | 92.63 | 93.06 | 266,988 | -0.08(-0.09%) |
Sep 16, 2014 | 93.09 | 93.59 | 92.71 | 93.14 | 251,802 | +0.09(+0.10%) |
Sep 15, 2014 | 92.56 | 93.56 | 92.14 | 93.05 | 260,258 | +0.54(+0.58%) |
Sep 12, 2014 | 92.74 | 92.82 | 92.29 | 92.51 | 203,326 | -0.32(-0.35%) |
Sep 11, 2014 | 92.25 | 93.03 | 92.02 | 92.83 | 246,464 | +0.48(+0.52%) |
Sep 10, 2014 | 92.32 | 92.65 | 91.87 | 92.35 | 224,877 | +0.10(+0.11%) |
Sep 09, 2014 | 92.97 | 92.97 | 91.99 | 92.25 | 435,132 | -0.51(-0.55%) |
Sep 08, 2014 | 93.20 | 93.43 | 92.30 | 92.76 | 366,651 | -0.31(-0.33%) |
Sep 05, 2014 | 92.81 | 93.38 | 92.51 | 93.07 | 274,680 | +0.39(+0.42%) |
Sep 04, 2014 | 92.75 | 93.23 | 92.58 | 92.68 | 442,340 | +0.05(+0.05%) |
Sep 03, 2014 | 93.92 | 94.07 | 92.55 | 92.64 | 447,024 | -1.24(-1.32%) |
Sep 02, 2014 | 93.34 | 94.42 | 93.34 | 93.88 | 317,490 | +0.46(+0.49%) |
Aug 29, 2014 | 93.11 | 93.42 | 93.42 | 93.42 | 234,654 | +0.37(+0.39%) |
Aug 28, 2014 | 93.06 | 93.48 | 92.81 | 93.06 | 135,710 | -0.01(-0.01%) |
Aug 27, 2014 | 92.34 | 93.18 | 92.34 | 93.07 | 164,544 | +0.49(+0.53%) |
Aug 26, 2014 | 92.92 | 93.17 | 92.48 | 92.57 | 164,068 | -0.13(-0.14%) |
Aug 25, 2014 | 92.44 | 92.78 | 92.39 | 92.70 | 193,196 | +0.67(+0.72%) |
Aug 22, 2014 | 92.36 | 92.64 | 91.97 | 92.03 | 325,234 | -0.56(-0.60%) |
Aug 21, 2014 | 91.51 | 93.02 | 91.51 | 92.59 | 260,936 | +0.85(+0.92%) |
Aug 20, 2014 | 92.03 | 92.03 | 91.24 | 91.74 | 330,091 | -0.18(-0.20%) |
Aug 19, 2014 | 92.14 | 92.31 | 91.67 | 91.92 | 298,735 | -0.13(-0.14%) |
Aug 18, 2014 | 92.41 | 92.57 | 91.82 | 92.05 | 464,003 | -0.77(-0.83%) |
Aug 15, 2014 | 92.85 | 93.15 | 92.42 | 92.82 | 226,913 | +0.46(+0.49%) |
Aug 14, 2014 | 91.90 | 92.55 | 91.72 | 92.36 | 156,820 | +0.68(+0.75%) |
Aug 13, 2014 | 91.40 | 91.82 | 91.10 | 91.68 | 317,478 | +0.68(+0.75%) |
Aug 12, 2014 | 91.02 | 91.65 | 90.67 | 90.99 | 388,381 | -0.22(-0.24%) |
Aug 11, 2014 | 91.05 | 91.42 | 90.60 | 91.21 | 244,311 | +0.45(+0.49%) |
Aug 08, 2014 | 90.56 | 91.39 | 90.03 | 90.77 | 415,651 | +0.47(+0.53%) |
Aug 07, 2014 | 90.72 | 90.99 | 90.18 | 90.29 | 459,847 | +0.02(+0.02%) |
Aug 06, 2014 | 89.62 | 90.64 | 88.96 | 90.27 | 248,605 | +0.30(+0.33%) |
Aug 05, 2014 | 90.15 | 90.65 | 89.67 | 89.97 | 482,674 | -0.16(-0.17%) |
Aug 04, 2014 | 90.78 | 90.78 | 89.16 | 90.13 | 500,026 | -0.48(-0.53%) |
Aug 01, 2014 | 88.07 | 90.78 | 88.07 | 90.61 | 780,042 | +1.37(+1.53%) |
Jul 31, 2014 | 88.21 | 89.50 | 87.53 | 89.24 | 940,564 | -0.76(-0.84%) |
Jul 30, 2014 | 92.84 | 92.84 | 89.44 | 90.00 | 1,171,765 | -4.71(-4.97%) |
Jul 29, 2014 | 96.15 | 96.39 | 94.66 | 94.71 | 547,786 | -1.65(-1.71%) |
Jul 28, 2014 | 96.56 | 96.94 | 96.00 | 96.36 | 383,363 | -0.50(-0.52%) |
Jul 25, 2014 | 96.27 | 96.89 | 95.89 | 96.86 | 269,076 | -0.17(-0.18%) |
Jul 24, 2014 | 97.91 | 98.30 | 97.03 | 97.03 | 332,727 | -1.01(-1.03%) |
Jul 23, 2014 | 97.24 | 98.05 | 96.81 | 98.05 | 296,896 | +0.81(+0.84%) |
Jul 22, 2014 | 96.73 | 97.27 | 96.18 | 97.24 | 253,384 | +0.57(+0.59%) |
Jul 21, 2014 | 96.42 | 96.80 | 96.10 | 96.67 | 188,275 | -0.03(-0.03%) |
Jul 18, 2014 | 96.47 | 96.95 | 96.16 | 96.70 | 293,648 | +0.17(+0.18%) |
Jul 17, 2014 | 98.10 | 98.22 | 96.48 | 96.52 | 377,032 | -1.74(-1.77%) |
Jul 16, 2014 | 99.44 | 99.44 | 97.36 | 98.27 | 541,005 | -0.64(-0.65%) |
Jul 15, 2014 | 98.00 | 98.92 | 97.84 | 98.90 | 250,917 | +1.27(+1.30%) |
Jul 14, 2014 | 97.63 | 98.35 | 97.62 | 97.64 | 290,190 | +0.26(+0.26%) |
Jul 11, 2014 | 97.50 | 97.62 | 97.08 | 97.38 | 195,244 | -0.36(-0.36%) |
Jul 10, 2014 | 97.04 | 97.79 | 96.92 | 97.74 | 236,186 | -0.21(-0.21%) |
Jul 09, 2014 | 98.17 | 98.22 | 97.33 | 97.95 | 231,068 | -0.26(-0.26%) |
Jul 08, 2014 | 97.47 | 98.27 | 97.41 | 98.20 | 480,481 | +0.40(+0.41%) |
Jul 07, 2014 | 97.91 | 98.07 | 97.49 | 97.80 | 222,672 | -0.10(-0.10%) |
Jul 03, 2014 | 98.01 | 97.90 | 97.90 | 97.90 | 106,860 | +0.47(+0.48%) |
Jul 02, 2014 | 98.63 | 99.22 | 97.28 | 97.44 | 290,479 | -1.49(-1.50%) |
Jul 01, 2014 | 97.63 | 98.98 | 96.69 | 98.92 | 369,070 | +1.30(+1.33%) |
Jun 30, 2014 | 96.72 | 97.71 | 96.66 | 97.63 | 293,875 | +0.89(+0.91%) |
Jun 27, 2014 | 96.10 | 96.76 | 95.88 | 96.74 | 345,856 | +0.62(+0.65%) |
Jun 26, 2014 | 96.68 | 96.80 | 95.44 | 96.12 | 251,492 | -0.84(-0.87%) |
Jun 25, 2014 | 96.43 | 97.04 | 96.31 | 96.96 | 243,129 | +0.60(+0.62%) |
Jun 24, 2014 | 96.41 | 96.69 | 96.24 | 96.36 | 319,272 | -0.13(-0.13%) |
Jun 23, 2014 | 97.23 | 97.56 | 96.43 | 96.49 | 270,216 | -0.57(-0.59%) |
Jun 20, 2014 | 97.34 | 98.09 | 96.97 | 97.06 | 555,148 | -0.44(-0.45%) |
Jun 19, 2014 | 97.57 | 97.74 | 97.15 | 97.50 | 265,088 | -0.02(-0.02%) |
Jun 18, 2014 | 97.11 | 97.65 | 96.63 | 97.52 | 232,261 | +0.42(+0.43%) |
Jun 17, 2014 | 96.26 | 97.17 | 96.10 | 97.10 | 424,431 | +0.89(+0.93%) |
Jun 16, 2014 | 95.96 | 96.89 | 95.96 | 96.20 | 457,337 | -0.97(-1.00%) |
Jun 13, 2014 | 96.76 | 97.19 | 96.36 | 97.17 | 302,459 | +0.82(+0.85%) |
Jun 12, 2014 | 96.03 | 96.54 | 95.76 | 96.35 | 472,036 | +0.07(+0.08%) |
Jun 11, 2014 | 96.45 | 96.57 | 95.90 | 96.28 | 279,275 | -0.26(-0.26%) |
Jun 10, 2014 | 96.11 | 96.84 | 95.75 | 96.53 | 488,745 | +0.46(+0.48%) |
Jun 06, 2014 | 96.27 | 96.83 | 95.93 | 96.07 | 319,979 | -0.35(-0.36%) |
Jun 05, 2014 | 95.82 | 96.46 | 95.43 | 96.41 | 257,786 | +0.73(+0.76%) |
Jun 04, 2014 | 94.58 | 95.72 | 94.58 | 95.69 | 299,759 | +1.01(+1.07%) |
Jun 03, 2014 | 94.42 | 95.06 | 94.10 | 94.68 | 314,525 | -0.05(-0.05%) |
Jun 02, 2014 | 94.86 | 95.40 | 94.27 | 94.72 | 281,279 | -0.06(-0.07%) |
May 30, 2014 | 94.54 | 95.11 | 94.08 | 94.79 | 529,576 | +0.17(+0.18%) |
May 29, 2014 | 93.92 | 94.86 | 93.78 | 94.61 | 336,853 | +0.59(+0.63%) |
May 28, 2014 | 93.87 | 94.23 | 93.68 | 94.02 | 341,498 | +0.14(+0.15%) |
May 27, 2014 | 93.62 | 93.98 | 93.27 | 93.88 | 421,654 | +0.39(+0.42%) |
May 23, 2014 | 93.42 | 93.49 | 93.49 | 93.49 | 235,407 | +0.19(+0.20%) |
May 22, 2014 | 93.17 | 93.56 | 92.86 | 93.30 | 233,326 | +0.15(+0.16%) |
May 21, 2014 | 92.99 | 93.21 | 92.61 | 93.16 | 180,453 | +0.64(+0.69%) |
May 20, 2014 | 92.52 | 92.69 | 92.01 | 92.52 | 342,755 | +0.10(+0.11%) |
May 19, 2014 | 91.61 | 92.58 | 91.61 | 92.42 | 307,291 | +0.44(+0.47%) |
May 16, 2014 | 91.22 | 92.02 | 91.05 | 91.98 | 430,176 | +0.83(+0.91%) |
May 15, 2014 | 90.99 | 91.46 | 90.44 | 91.16 | 499,066 | +0.07(+0.08%) |
May 14, 2014 | 92.62 | 92.62 | 91.03 | 91.08 | 314,718 | -1.44(-1.55%) |
May 13, 2014 | 91.73 | 92.58 | 91.00 | 92.52 | 784,712 | +0.88(+0.96%) |
May 12, 2014 | 92.50 | 93.15 | 91.48 | 91.64 | 747,933 | -0.62(-0.67%) |
May 09, 2014 | 93.04 | 93.29 | 92.14 | 92.26 | 825,988 | -1.79(-1.91%) |
May 08, 2014 | 93.85 | 94.86 | 93.83 | 94.05 | 559,879 | +0.04(+0.04%) |
May 07, 2014 | 92.71 | 94.12 | 92.71 | 94.01 | 603,907 | +1.65(+1.78%) |
May 06, 2014 | 92.17 | 92.76 | 91.89 | 92.37 | 438,543 | +0.08(+0.09%) |
May 05, 2014 | 92.70 | 93.13 | 92.03 | 92.28 | 385,494 | -1.09(-1.17%) |
May 02, 2014 | 92.06 | 93.55 | 92.06 | 93.38 | 587,386 | +1.04(+1.12%) |