Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 104.80 | 105.24 | 103.86 | 103.96 | 579,913 | -1.34(-1.27%) |
May 28, 2015 | 104.01 | 105.49 | 103.84 | 105.30 | 481,012 | +0.72(+0.69%) |
May 27, 2015 | 106.08 | 106.09 | 104.15 | 104.58 | 661,646 | -1.43(-1.35%) |
May 26, 2015 | 107.61 | 107.61 | 105.37 | 106.01 | 513,865 | -2.61(-2.40%) |
May 22, 2015 | 109.06 | 108.62 | 108.62 | 108.62 | 329,900 | -0.90(-0.82%) |
May 21, 2015 | 107.09 | 110.13 | 106.58 | 109.52 | 1,021,821 | +2.55(+2.38%) |
May 20, 2015 | 106.64 | 107.47 | 106.19 | 106.97 | 342,674 | +0.55(+0.52%) |
May 19, 2015 | 105.85 | 106.80 | 105.20 | 106.42 | 283,044 | +0.03(+0.03%) |
May 18, 2015 | 107.43 | 107.68 | 106.33 | 106.39 | 223,976 | -1.29(-1.20%) |
May 15, 2015 | 107.30 | 107.81 | 106.58 | 107.68 | 298,780 | +0.32(+0.30%) |
May 14, 2015 | 107.93 | 108.18 | 106.64 | 107.36 | 415,199 | +0.13(+0.12%) |
May 13, 2015 | 108.38 | 109.03 | 107.14 | 107.23 | 485,490 | -1.24(-1.14%) |
May 12, 2015 | 108.49 | 108.98 | 106.50 | 108.47 | 635,277 | +0.28(+0.26%) |
May 11, 2015 | 108.59 | 109.07 | 107.74 | 108.19 | 285,284 | -0.55(-0.51%) |
May 08, 2015 | 109.51 | 110.21 | 108.64 | 108.74 | 554,873 | +0.07(+0.06%) |
May 07, 2015 | 106.60 | 108.86 | 105.49 | 108.67 | 984,938 | +1.54(+1.44%) |
May 06, 2015 | 104.13 | 107.77 | 103.33 | 107.13 | 1,150,742 | +3.52(+3.40%) |
May 05, 2015 | 104.56 | 105.14 | 103.47 | 103.61 | 666,124 | -0.90(-0.86%) |
May 04, 2015 | 104.62 | 106.18 | 104.45 | 104.51 | 493,798 | +0.19(+0.18%) |
May 01, 2015 | 103.44 | 104.74 | 102.79 | 104.32 | 550,254 | +0.69(+0.67%) |
Apr 30, 2015 | 104.67 | 104.67 | 103.17 | 103.63 | 864,675 | -1.71(-1.62%) |
Apr 29, 2015 | 104.82 | 105.78 | 104.74 | 105.34 | 510,349 | +0.34(+0.32%) |
Apr 28, 2015 | 103.69 | 105.13 | 103.36 | 105.00 | 487,654 | +1.21(+1.17%) |
Apr 27, 2015 | 105.22 | 105.75 | 103.53 | 103.79 | 482,950 | -1.37(-1.30%) |
Apr 24, 2015 | 106.30 | 107.00 | 105.08 | 105.16 | 517,689 | -0.87(-0.82%) |
Apr 23, 2015 | 104.29 | 106.54 | 104.23 | 106.03 | 753,596 | +1.48(+1.42%) |
Apr 22, 2015 | 103.70 | 104.75 | 103.06 | 104.55 | 750,072 | -0.59(-0.56%) |
Apr 21, 2015 | 104.23 | 105.17 | 103.14 | 105.14 | 675,055 | +0.75(+0.72%) |
Apr 20, 2015 | 106.54 | 106.69 | 103.63 | 104.39 | 840,563 | -1.99(-1.87%) |
Apr 17, 2015 | 107.08 | 107.46 | 106.07 | 106.38 | 429,364 | -0.83(-0.77%) |
Apr 16, 2015 | 105.69 | 107.90 | 105.46 | 107.21 | 607,167 | +1.68(+1.59%) |
Apr 15, 2015 | 106.38 | 106.60 | 105.17 | 105.53 | 604,510 | -0.54(-0.51%) |
Apr 14, 2015 | 107.31 | 107.51 | 105.44 | 106.07 | 364,890 | -0.58(-0.54%) |
Apr 13, 2015 | 107.06 | 108.52 | 106.21 | 106.65 | 811,168 | -0.30(-0.28%) |
Apr 10, 2015 | 106.59 | 107.78 | 106.21 | 106.95 | 446,323 | +0.72(+0.68%) |
Apr 09, 2015 | 105.08 | 107.38 | 105.08 | 106.23 | 566,660 | +1.07(+1.02%) |
Apr 08, 2015 | 106.03 | 106.87 | 105.02 | 105.16 | 377,089 | -0.19(-0.18%) |
Apr 07, 2015 | 104.77 | 105.91 | 104.51 | 105.35 | 383,485 | +0.47(+0.45%) |
Apr 06, 2015 | 104.89 | 106.23 | 104.81 | 104.88 | 266,785 | +0.05(+0.05%) |
Apr 02, 2015 | 104.13 | 104.83 | 104.83 | 104.83 | 391,600 | +0.74(+0.71%) |
Apr 01, 2015 | 104.65 | 104.79 | 103.32 | 104.09 | 500,296 | -0.18(-0.17%) |
Mar 31, 2015 | 105.88 | 106.36 | 104.05 | 104.27 | 637,040 | -2.72(-2.54%) |
Mar 30, 2015 | 106.28 | 108.49 | 106.13 | 106.99 | 388,670 | +0.69(+0.65%) |
Mar 27, 2015 | 106.85 | 107.18 | 105.97 | 106.30 | 687,895 | -1.20(-1.12%) |
Mar 26, 2015 | 109.52 | 110.89 | 107.09 | 107.50 | 731,933 | -1.84(-1.68%) |
Mar 25, 2015 | 109.73 | 112.08 | 109.02 | 109.34 | 587,600 | -0.13(-0.12%) |
Mar 24, 2015 | 109.10 | 111.28 | 108.75 | 109.47 | 598,926 | +0.32(+0.29%) |
Mar 23, 2015 | 108.88 | 109.79 | 108.43 | 109.15 | 594,084 | +0.45(+0.41%) |
Mar 20, 2015 | 107.52 | 110.16 | 107.09 | 108.70 | 728,407 | +1.75(+1.64%) |
Mar 19, 2015 | 109.82 | 109.86 | 106.87 | 106.95 | 1,141,203 | -4.49(-4.03%) |
Mar 18, 2015 | 111.83 | 112.14 | 109.80 | 111.44 | 938,363 | -0.85(-0.76%) |
Mar 17, 2015 | 111.91 | 113.10 | 111.43 | 112.29 | 587,532 | -0.33(-0.29%) |
Mar 16, 2015 | 110.54 | 112.82 | 110.45 | 112.62 | 654,611 | +2.20(+1.99%) |
Mar 13, 2015 | 109.84 | 110.71 | 109.34 | 110.42 | 368,652 | -0.30(-0.27%) |
Mar 12, 2015 | 110.64 | 111.70 | 110.03 | 110.72 | 340,170 | +0.75(+0.68%) |
Mar 11, 2015 | 110.07 | 110.57 | 109.57 | 109.97 | 520,824 | -0.13(-0.12%) |
Mar 10, 2015 | 109.90 | 110.66 | 109.51 | 110.10 | 703,706 | -1.67(-1.49%) |
Mar 09, 2015 | 110.89 | 112.20 | 110.52 | 111.77 | 517,415 | +1.35(+1.22%) |
Mar 06, 2015 | 110.73 | 111.38 | 109.82 | 110.42 | 1,062,919 | -1.33(-1.19%) |
Mar 05, 2015 | 112.50 | 113.70 | 111.49 | 111.75 | 611,639 | -0.83(-0.74%) |
Mar 04, 2015 | 114.30 | 114.45 | 112.45 | 112.58 | 630,988 | -2.28(-1.99%) |
Mar 03, 2015 | 116.48 | 116.70 | 114.51 | 114.86 | 634,271 | -1.53(-1.31%) |
Mar 02, 2015 | 115.53 | 116.81 | 114.71 | 116.39 | 771,671 | +0.86(+0.74%) |
Feb 27, 2015 | 114.50 | 115.84 | 114.50 | 115.53 | 854,101 | +1.14(+1.00%) |
Feb 26, 2015 | 115.37 | 115.95 | 114.16 | 114.39 | 772,348 | -1.48(-1.28%) |
Feb 25, 2015 | 113.77 | 116.65 | 113.63 | 115.87 | 938,156 | +2.10(+1.85%) |
Feb 24, 2015 | 111.77 | 114.68 | 109.21 | 113.77 | 1,315,997 | +3.88(+3.53%) |
Feb 23, 2015 | 107.38 | 109.89 | 107.38 | 109.89 | 758,204 | +1.43(+1.32%) |
Feb 20, 2015 | 108.30 | 108.71 | 106.82 | 108.46 | 510,038 | -0.18(-0.17%) |
Feb 19, 2015 | 106.22 | 109.32 | 105.93 | 108.64 | 440,369 | +1.67(+1.56%) |
Feb 18, 2015 | 107.47 | 108.02 | 106.36 | 106.97 | 507,355 | -1.17(-1.08%) |
Feb 17, 2015 | 108.96 | 109.13 | 107.64 | 108.14 | 352,293 | -0.44(-0.41%) |
Feb 13, 2015 | 107.17 | 108.58 | 108.58 | 108.58 | 416,200 | +1.60(+1.50%) |
Feb 12, 2015 | 108.27 | 108.27 | 106.26 | 106.98 | 444,187 | +0.46(+0.43%) |
Feb 11, 2015 | 106.14 | 107.70 | 105.68 | 106.52 | 512,224 | +0.52(+0.49%) |
Feb 10, 2015 | 104.86 | 106.44 | 104.77 | 106.00 | 391,475 | +0.37(+0.35%) |
Feb 09, 2015 | 105.28 | 106.34 | 104.85 | 105.63 | 362,499 | +0.60(+0.57%) |
Feb 06, 2015 | 106.20 | 106.20 | 104.30 | 105.03 | 527,378 | -1.37(-1.29%) |
Feb 05, 2015 | 106.91 | 107.81 | 106.08 | 106.40 | 624,137 | +0.76(+0.72%) |
Feb 04, 2015 | 106.90 | 107.53 | 105.43 | 105.64 | 671,714 | -2.55(-2.36%) |
Feb 03, 2015 | 108.41 | 108.88 | 107.21 | 108.19 | 678,671 | +0.11(+0.10%) |
Feb 02, 2015 | 107.69 | 109.46 | 106.64 | 108.08 | 764,258 | +1.43(+1.34%) |
Jan 30, 2015 | 104.32 | 108.30 | 104.00 | 106.65 | 618,684 | +1.04(+0.98%) |
Jan 29, 2015 | 104.63 | 105.61 | 103.25 | 105.61 | 481,522 | +1.22(+1.17%) |
Jan 28, 2015 | 106.91 | 106.94 | 104.27 | 104.39 | 417,264 | -1.86(-1.75%) |
Jan 27, 2015 | 104.22 | 107.16 | 103.86 | 106.25 | 502,209 | +1.75(+1.67%) |
Jan 26, 2015 | 104.02 | 105.32 | 104.02 | 104.50 | 540,538 | -0.01(-0.01%) |
Jan 23, 2015 | 106.86 | 106.86 | 104.42 | 104.51 | 675,782 | -2.69(-2.51%) |
Jan 22, 2015 | 102.89 | 107.68 | 102.89 | 107.20 | 1,503,327 | +5.19(+5.09%) |
Jan 21, 2015 | 101.90 | 102.37 | 100.75 | 102.01 | 690,527 | -0.50(-0.49%) |
Jan 20, 2015 | 100.57 | 102.57 | 100.44 | 102.51 | 962,147 | +2.39(+2.39%) |
Jan 16, 2015 | 97.83 | 100.12 | 100.12 | 100.12 | 664,800 | +2.26(+2.31%) |
Jan 15, 2015 | 97.00 | 99.21 | 96.86 | 97.86 | 586,636 | +0.86(+0.89%) |
Jan 14, 2015 | 99.09 | 99.57 | 96.20 | 97.00 | 1,110,376 | -3.02(-3.02%) |
Jan 13, 2015 | 100.90 | 102.00 | 99.79 | 100.02 | 983,726 | -0.52(-0.52%) |
Jan 12, 2015 | 99.28 | 100.58 | 98.46 | 100.54 | 880,092 | +0.99(+0.99%) |
Jan 09, 2015 | 100.14 | 100.45 | 99.29 | 99.55 | 1,142,009 | -0.23(-0.23%) |
Jan 08, 2015 | 98.42 | 100.48 | 98.01 | 99.78 | 1,146,066 | +2.12(+2.17%) |
Jan 07, 2015 | 94.78 | 97.86 | 94.58 | 97.66 | 1,103,384 | +3.65(+3.88%) |
Jan 06, 2015 | 94.77 | 94.81 | 93.09 | 94.01 | 568,934 | -0.03(-0.03%) |
Jan 05, 2015 | 94.64 | 95.14 | 93.22 | 94.04 | 534,593 | -1.33(-1.39%) |
Jan 02, 2015 | 94.97 | 95.55 | 94.44 | 95.37 | 326,691 | +0.65(+0.69%) |
Dec 31, 2014 | 95.11 | 94.72 | 94.72 | 94.72 | 408,800 | -0.40(-0.42%) |
Dec 30, 2014 | 95.40 | 95.83 | 94.61 | 95.12 | 378,995 | -0.20(-0.21%) |
Dec 29, 2014 | 94.95 | 95.93 | 94.95 | 95.32 | 401,392 | -0.48(-0.50%) |
Dec 26, 2014 | 96.16 | 96.28 | 95.17 | 95.80 | 203,754 | -0.11(-0.11%) |
Dec 24, 2014 | 95.82 | 95.91 | 95.91 | 95.91 | 228,700 | +0.20(+0.21%) |
Dec 23, 2014 | 95.68 | 96.44 | 95.02 | 95.71 | 465,335 | +0.25(+0.26%) |
Dec 22, 2014 | 95.95 | 96.27 | 95.16 | 95.46 | 386,537 | -0.49(-0.51%) |
Dec 19, 2014 | 96.47 | 96.68 | 95.19 | 95.95 | 669,449 | +0.11(+0.11%) |
Dec 18, 2014 | 95.86 | 96.42 | 94.36 | 95.84 | 773,685 | +1.37(+1.45%) |
Dec 17, 2014 | 92.84 | 94.70 | 91.88 | 94.47 | 534,278 | +2.05(+2.22%) |
Dec 16, 2014 | 91.23 | 94.24 | 90.92 | 92.42 | 610,896 | +1.14(+1.25%) |
Dec 15, 2014 | 91.36 | 92.41 | 91.04 | 91.28 | 578,979 | -0.25(-0.27%) |
Dec 12, 2014 | 93.38 | 93.38 | 91.46 | 91.53 | 631,011 | -2.47(-2.63%) |
Dec 11, 2014 | 94.81 | 95.39 | 93.87 | 94.00 | 389,905 | -0.67(-0.71%) |
Dec 10, 2014 | 96.36 | 96.78 | 94.27 | 94.67 | 529,135 | -1.49(-1.55%) |
Dec 09, 2014 | 95.22 | 96.19 | 94.51 | 96.16 | 332,869 | +0.79(+0.83%) |
Dec 08, 2014 | 96.43 | 96.62 | 94.78 | 95.37 | 388,553 | -1.59(-1.64%) |
Dec 05, 2014 | 97.10 | 98.02 | 96.33 | 96.96 | 427,692 | +0.26(+0.27%) |
Dec 04, 2014 | 97.47 | 97.70 | 96.52 | 96.70 | 371,663 | -1.08(-1.10%) |
Dec 03, 2014 | 96.45 | 98.43 | 95.55 | 97.78 | 568,519 | +1.37(+1.42%) |
Dec 02, 2014 | 96.14 | 97.07 | 95.69 | 96.41 | 567,872 | +0.27(+0.28%) |
Dec 01, 2014 | 96.71 | 97.61 | 95.35 | 96.14 | 699,048 | -1.28(-1.31%) |
Nov 28, 2014 | 96.75 | 98.33 | 96.25 | 97.42 | 348,950 | +0.18(+0.19%) |
Nov 26, 2014 | 97.72 | 97.24 | 97.24 | 97.24 | 1,065,300 | -1.60(-1.62%) |
Nov 25, 2014 | 99.51 | 99.79 | 98.77 | 98.84 | 858,440 | -0.72(-0.72%) |
Nov 24, 2014 | 101.48 | 101.48 | 99.35 | 99.56 | 902,365 | -2.71(-2.65%) |
Nov 21, 2014 | 102.71 | 103.18 | 101.70 | 102.27 | 549,603 | +0.81(+0.80%) |
Nov 20, 2014 | 102.04 | 102.24 | 101.20 | 101.46 | 608,178 | -0.52(-0.51%) |
Nov 19, 2014 | 102.93 | 103.59 | 101.58 | 101.98 | 857,304 | -0.31(-0.30%) |
Nov 18, 2014 | 100.11 | 103.93 | 99.86 | 102.29 | 1,302,217 | +2.44(+2.44%) |
Nov 17, 2014 | 100.00 | 100.61 | 99.78 | 99.85 | 357,378 | -0.43(-0.43%) |
Nov 14, 2014 | 99.20 | 100.47 | 98.77 | 100.28 | 267,747 | +0.52(+0.52%) |
Nov 13, 2014 | 100.81 | 101.23 | 99.66 | 99.76 | 354,577 | -0.95(-0.94%) |
Nov 12, 2014 | 98.49 | 100.83 | 98.49 | 100.71 | 837,529 | +2.21(+2.24%) |
Nov 11, 2014 | 98.08 | 98.85 | 97.60 | 98.50 | 621,587 | +0.62(+0.63%) |
Nov 10, 2014 | 98.86 | 99.60 | 97.44 | 97.88 | 796,754 | -0.54(-0.55%) |
Nov 07, 2014 | 98.99 | 100.31 | 98.08 | 98.42 | 757,471 | +0.01(+0.01%) |
Nov 06, 2014 | 97.73 | 98.99 | 97.10 | 98.41 | 1,060,627 | +0.27(+0.28%) |
Nov 05, 2014 | 97.32 | 98.62 | 96.45 | 98.14 | 1,001,341 | +0.95(+0.98%) |
Nov 04, 2014 | 95.35 | 98.50 | 95.00 | 97.19 | 1,030,778 | +0.75(+0.78%) |
Nov 03, 2014 | 97.45 | 97.62 | 95.94 | 96.44 | 840,996 | -1.38(-1.41%) |
Oct 31, 2014 | 96.55 | 98.00 | 96.47 | 97.82 | 715,176 | +1.22(+1.26%) |
Oct 30, 2014 | 94.62 | 97.42 | 94.62 | 96.60 | 763,037 | +1.07(+1.12%) |
Oct 29, 2014 | 95.75 | 96.21 | 94.80 | 95.53 | 856,087 | -0.41(-0.43%) |
Oct 28, 2014 | 94.85 | 96.18 | 94.85 | 95.94 | 813,707 | +1.20(+1.27%) |
Oct 27, 2014 | 93.48 | 94.82 | 93.14 | 94.74 | 1,692,958 | +1.92(+2.07%) |
Oct 24, 2014 | 89.80 | 93.74 | 89.47 | 92.82 | 3,416,180 | +6.44(+7.46%) |
Oct 23, 2014 | 85.65 | 86.57 | 85.49 | 86.38 | 895,626 | +1.25(+1.47%) |
Oct 22, 2014 | 85.23 | 85.81 | 85.01 | 85.13 | 1,117,372 | -0.38(-0.44%) |
Oct 21, 2014 | 84.46 | 85.79 | 84.02 | 85.51 | 688,728 | +1.67(+1.99%) |
Oct 20, 2014 | 82.69 | 83.99 | 82.61 | 83.84 | 615,960 | +1.05(+1.27%) |
Oct 17, 2014 | 83.91 | 83.91 | 82.75 | 82.79 | 1,291,718 | -0.70(-0.84%) |
Oct 16, 2014 | 82.73 | 84.83 | 82.46 | 83.49 | 919,060 | -0.48(-0.57%) |
Oct 15, 2014 | 83.04 | 84.23 | 82.02 | 83.97 | 821,346 | +0.09(+0.11%) |
Oct 14, 2014 | 83.69 | 85.65 | 83.05 | 83.88 | 950,073 | +0.44(+0.53%) |
Oct 13, 2014 | 84.33 | 85.24 | 83.41 | 83.44 | 816,186 | -0.75(-0.89%) |
Oct 10, 2014 | 84.90 | 85.28 | 84.17 | 84.19 | 1,061,805 | -0.84(-0.99%) |
Oct 09, 2014 | 86.35 | 86.35 | 84.77 | 85.03 | 1,149,786 | -1.47(-1.70%) |
Oct 08, 2014 | 84.64 | 86.62 | 84.27 | 86.50 | 1,222,689 | +1.87(+2.21%) |
Oct 07, 2014 | 85.15 | 85.20 | 84.51 | 84.63 | 1,092,235 | -0.99(-1.16%) |
Oct 06, 2014 | 84.50 | 85.96 | 84.36 | 85.62 | 904,763 | +1.60(+1.90%) |
Oct 03, 2014 | 85.20 | 85.33 | 83.52 | 84.02 | 2,320,359 | -1.78(-2.07%) |
Oct 02, 2014 | 85.64 | 86.77 | 84.45 | 85.80 | 2,480,964 | -2.17(-2.47%) |
Oct 01, 2014 | 88.48 | 88.60 | 87.64 | 87.97 | 1,060,870 | -1.03(-1.16%) |
Sep 30, 2014 | 89.15 | 89.54 | 88.43 | 89.00 | 752,617 | -0.52(-0.58%) |
Sep 29, 2014 | 90.32 | 90.32 | 89.48 | 89.52 | 780,960 | -1.21(-1.33%) |
Sep 26, 2014 | 90.29 | 90.83 | 89.86 | 90.73 | 725,096 | -0.65(-0.71%) |
Sep 25, 2014 | 93.54 | 93.54 | 91.00 | 91.38 | 1,027,731 | -2.24(-2.39%) |
Sep 24, 2014 | 94.19 | 94.33 | 92.77 | 93.62 | 703,512 | -0.87(-0.92%) |
Sep 23, 2014 | 93.11 | 95.10 | 92.55 | 94.49 | 1,657,346 | +2.20(+2.38%) |
Sep 22, 2014 | 92.72 | 93.10 | 92.20 | 92.29 | 568,339 | -0.84(-0.90%) |
Sep 19, 2014 | 93.79 | 93.79 | 92.80 | 93.13 | 617,508 | -0.36(-0.39%) |
Sep 18, 2014 | 93.20 | 93.52 | 92.90 | 93.49 | 338,560 | +0.34(+0.37%) |
Sep 17, 2014 | 93.03 | 93.48 | 92.59 | 93.15 | 472,379 | +0.28(+0.30%) |
Sep 16, 2014 | 92.16 | 93.25 | 92.16 | 92.87 | 398,349 | +0.54(+0.58%) |
Sep 15, 2014 | 91.59 | 92.64 | 91.32 | 92.33 | 434,145 | +0.52(+0.57%) |
Sep 12, 2014 | 90.93 | 91.88 | 90.41 | 91.81 | 482,885 | +0.82(+0.90%) |
Sep 11, 2014 | 90.79 | 91.54 | 90.73 | 90.99 | 594,756 | -0.28(-0.31%) |
Sep 10, 2014 | 91.54 | 91.89 | 90.47 | 91.27 | 712,877 | -0.52(-0.57%) |
Sep 09, 2014 | 92.90 | 92.91 | 91.37 | 91.79 | 783,300 | -1.56(-1.67%) |
Sep 08, 2014 | 93.46 | 94.20 | 93.26 | 93.35 | 393,878 | -0.53(-0.56%) |
Sep 05, 2014 | 93.90 | 94.23 | 93.28 | 93.88 | 299,260 | +0.02(+0.02%) |
Sep 04, 2014 | 94.26 | 94.26 | 93.53 | 93.86 | 415,737 | -0.17(-0.18%) |
Sep 03, 2014 | 94.49 | 94.75 | 93.96 | 94.03 | 279,893 | -0.32(-0.34%) |
Sep 02, 2014 | 94.58 | 94.93 | 94.23 | 94.35 | 290,784 | -0.28(-0.30%) |
Aug 29, 2014 | 94.94 | 94.63 | 94.63 | 94.63 | 692,700 | -0.23(-0.24%) |
Aug 28, 2014 | 93.83 | 94.90 | 93.67 | 94.86 | 363,984 | +0.67(+0.71%) |
Aug 27, 2014 | 94.56 | 94.88 | 93.35 | 94.19 | 680,870 | -0.17(-0.18%) |
Aug 26, 2014 | 93.35 | 94.67 | 92.98 | 94.36 | 681,047 | +1.38(+1.48%) |
Aug 25, 2014 | 93.09 | 93.30 | 92.76 | 92.98 | 393,198 | -0.02(-0.02%) |
Aug 22, 2014 | 93.60 | 93.88 | 92.80 | 93.00 | 401,392 | -0.71(-0.76%) |
Aug 21, 2014 | 93.20 | 93.90 | 92.82 | 93.71 | 614,244 | +0.50(+0.54%) |
Aug 20, 2014 | 92.97 | 93.29 | 92.51 | 93.21 | 313,454 | +0.19(+0.20%) |
Aug 19, 2014 | 93.05 | 93.68 | 92.80 | 93.02 | 570,563 | +0.03(+0.03%) |
Aug 18, 2014 | 92.46 | 93.13 | 92.22 | 92.99 | 410,742 | +0.93(+1.01%) |
Aug 15, 2014 | 91.12 | 92.19 | 91.04 | 92.06 | 493,485 | +1.10(+1.21%) |
Aug 14, 2014 | 90.37 | 91.00 | 90.22 | 90.96 | 384,191 | +0.68(+0.75%) |
Aug 13, 2014 | 89.98 | 90.26 | 89.58 | 90.28 | 683,727 | +0.24(+0.27%) |
Aug 12, 2014 | 90.47 | 90.90 | 89.85 | 90.04 | 613,316 | -0.56(-0.62%) |
Aug 11, 2014 | 90.42 | 90.89 | 90.35 | 90.60 | 484,354 | +0.16(+0.18%) |
Aug 08, 2014 | 90.17 | 90.40 | 88.77 | 90.44 | 1,222,623 | +0.01(+0.01%) |
Aug 07, 2014 | 92.94 | 93.29 | 89.62 | 90.43 | 1,788,663 | -1.68(-1.82%) |
Aug 06, 2014 | 91.74 | 92.36 | 91.35 | 92.11 | 646,642 | +0.01(+0.01%) |
Aug 05, 2014 | 91.20 | 92.44 | 90.92 | 92.10 | 825,079 | +0.52(+0.57%) |
Aug 04, 2014 | 90.54 | 91.72 | 90.28 | 91.58 | 259,820 | +1.04(+1.15%) |
Aug 01, 2014 | 90.84 | 91.28 | 90.04 | 90.54 | 527,084 | -0.54(-0.59%) |
Jul 31, 2014 | 91.78 | 92.05 | 91.08 | 91.08 | 594,995 | -0.82(-0.89%) |
Jul 30, 2014 | 92.42 | 92.48 | 91.54 | 91.90 | 480,259 | -0.55(-0.59%) |
Jul 29, 2014 | 92.47 | 92.86 | 92.05 | 92.45 | 313,012 | +0.19(+0.21%) |
Jul 28, 2014 | 92.14 | 92.39 | 91.57 | 92.26 | 342,107 | +0.12(+0.13%) |
Jul 25, 2014 | 91.96 | 92.44 | 91.71 | 92.14 | 369,416 | +0.10(+0.11%) |
Jul 24, 2014 | 92.20 | 92.90 | 91.99 | 92.04 | 559,299 | +0.16(+0.17%) |
Jul 23, 2014 | 91.59 | 91.92 | 90.82 | 91.88 | 550,881 | +0.35(+0.38%) |
Jul 22, 2014 | 91.27 | 91.84 | 91.27 | 91.53 | 362,194 | +0.26(+0.28%) |
Jul 21, 2014 | 91.49 | 91.49 | 90.88 | 91.27 | 571,541 | -0.23(-0.25%) |
Jul 18, 2014 | 91.17 | 91.81 | 91.17 | 91.50 | 417,478 | +0.26(+0.28%) |
Jul 17, 2014 | 90.41 | 91.81 | 89.84 | 91.24 | 884,739 | +0.70(+0.77%) |
Jul 16, 2014 | 90.13 | 90.62 | 89.96 | 90.54 | 523,343 | +0.54(+0.60%) |
Jul 15, 2014 | 89.82 | 90.41 | 89.67 | 90.00 | 505,245 | +0.34(+0.38%) |
Jul 14, 2014 | 88.60 | 89.71 | 88.58 | 89.66 | 607,896 | +1.34(+1.52%) |
Jul 11, 2014 | 88.74 | 89.22 | 88.21 | 88.32 | 801,021 | -0.39(-0.44%) |
Jul 10, 2014 | 88.99 | 89.21 | 88.08 | 88.71 | 577,803 | -0.81(-0.90%) |
Jul 09, 2014 | 89.89 | 90.34 | 89.25 | 89.52 | 664,014 | -0.40(-0.44%) |
Jul 08, 2014 | 90.02 | 90.12 | 89.46 | 89.92 | 552,812 | -0.18(-0.20%) |
Jul 07, 2014 | 91.42 | 91.46 | 89.73 | 90.10 | 564,597 | -1.30(-1.42%) |
Jul 03, 2014 | 91.43 | 91.40 | 91.40 | 91.40 | 132,000 | +0.12(+0.13%) |
Jul 02, 2014 | 91.19 | 91.70 | 90.47 | 91.28 | 465,459 | +1.21(+1.34%) |
Jul 01, 2014 | 91.88 | 91.95 | 89.91 | 90.07 | 1,247,108 | -1.56(-1.70%) |
Jun 30, 2014 | 92.00 | 92.26 | 91.58 | 91.63 | 826,805 | -0.26(-0.28%) |
Jun 27, 2014 | 91.87 | 92.04 | 91.35 | 91.89 | 672,500 | -0.25(-0.27%) |
Jun 26, 2014 | 91.22 | 92.32 | 91.22 | 92.14 | 456,037 | +0.45(+0.49%) |
Jun 25, 2014 | 92.88 | 93.00 | 91.55 | 91.69 | 454,500 | -0.95(-1.03%) |
Jun 24, 2014 | 93.45 | 93.45 | 92.62 | 92.64 | 608,844 | -0.57(-0.61%) |
Jun 23, 2014 | 93.59 | 93.60 | 92.78 | 93.21 | 494,424 | -0.25(-0.27%) |
Jun 20, 2014 | 93.86 | 94.07 | 93.32 | 93.46 | 551,349 | +0.09(+0.10%) |
Jun 19, 2014 | 93.49 | 93.72 | 93.08 | 93.37 | 426,656 | -0.20(-0.21%) |
Jun 18, 2014 | 92.52 | 93.71 | 92.14 | 93.57 | 613,359 | +1.03(+1.11%) |
Jun 17, 2014 | 91.86 | 92.64 | 91.12 | 92.54 | 384,101 | +0.57(+0.62%) |
Jun 16, 2014 | 90.56 | 91.99 | 90.56 | 91.97 | 629,396 | +1.32(+1.46%) |
Jun 13, 2014 | 90.50 | 90.74 | 90.44 | 90.65 | 325,156 | -0.08(-0.09%) |
Jun 12, 2014 | 91.29 | 91.32 | 90.47 | 90.73 | 355,136 | -0.34(-0.37%) |
Jun 11, 2014 | 91.18 | 91.19 | 90.40 | 91.07 | 559,154 | -0.12(-0.13%) |
Jun 10, 2014 | 90.62 | 91.40 | 90.62 | 91.19 | 541,432 | +0.39(+0.43%) |
Jun 06, 2014 | 91.16 | 91.32 | 90.53 | 90.80 | 414,089 | -0.17(-0.19%) |
Jun 05, 2014 | 90.49 | 91.36 | 89.93 | 90.97 | 615,230 | +0.65(+0.72%) |
Jun 04, 2014 | 89.89 | 91.08 | 89.61 | 90.32 | 552,317 | +0.37(+0.41%) |
Jun 03, 2014 | 89.81 | 90.46 | 89.42 | 89.95 | 564,411 | -0.12(-0.13%) |