Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.82 | 104.38 | 102.19 | 102.93 | 592,015 | -1.38(-1.32%) |
May 28, 2015 | 104.20 | 104.61 | 103.11 | 104.30 | 641,632 | +1.16(+1.13%) |
May 27, 2015 | 100.46 | 103.49 | 100.38 | 103.14 | 642,096 | +3.26(+3.27%) |
May 26, 2015 | 101.17 | 101.30 | 99.35 | 99.88 | 590,724 | -1.84(-1.81%) |
May 22, 2015 | 101.73 | 101.72 | 101.72 | 101.72 | 276,254 | -0.50(-0.49%) |
May 21, 2015 | 102.04 | 102.49 | 101.80 | 102.22 | 399,888 | -0.10(-0.10%) |
May 20, 2015 | 102.15 | 102.91 | 101.87 | 102.32 | 580,769 | +0.38(+0.38%) |
May 19, 2015 | 101.71 | 102.42 | 101.35 | 101.94 | 520,723 | +0.18(+0.18%) |
May 18, 2015 | 100.78 | 101.97 | 100.46 | 101.75 | 605,347 | -0.03(-0.03%) |
May 15, 2015 | 101.82 | 102.19 | 101.37 | 101.78 | 867,514 | +0.43(+0.43%) |
May 14, 2015 | 100.73 | 101.78 | 100.27 | 101.35 | 795,533 | +1.83(+1.84%) |
May 13, 2015 | 99.80 | 100.19 | 98.90 | 99.52 | 511,568 | -0.05(-0.05%) |
May 12, 2015 | 99.31 | 99.84 | 98.87 | 99.56 | 527,598 | +0.01(+0.01%) |
May 11, 2015 | 98.55 | 99.79 | 98.50 | 99.56 | 501,730 | +0.81(+0.82%) |
May 08, 2015 | 98.32 | 99.27 | 98.20 | 98.75 | 1,039,249 | +1.39(+1.43%) |
May 07, 2015 | 96.91 | 97.68 | 96.52 | 97.36 | 1,205,615 | +0.39(+0.40%) |
May 06, 2015 | 98.24 | 98.37 | 96.75 | 96.97 | 1,425,065 | +0.33(+0.34%) |
May 05, 2015 | 98.37 | 98.37 | 96.26 | 96.64 | 1,786,008 | -2.25(-2.27%) |
May 04, 2015 | 100.33 | 100.33 | 98.77 | 98.89 | 738,892 | -0.44(-0.44%) |
May 01, 2015 | 98.53 | 99.49 | 98.45 | 99.33 | 695,395 | +1.22(+1.24%) |
Apr 30, 2015 | 99.01 | 99.61 | 97.56 | 98.11 | 2,170,663 | -0.55(-0.56%) |
Apr 29, 2015 | 99.71 | 100.08 | 98.15 | 98.66 | 2,357,385 | -1.97(-1.96%) |
Apr 28, 2015 | 100.59 | 100.86 | 99.78 | 100.63 | 1,174,237 | +0.07(+0.07%) |
Apr 27, 2015 | 100.43 | 101.65 | 100.13 | 100.55 | 4,447,146 | +2.34(+2.38%) |
Apr 24, 2015 | 99.04 | 99.17 | 97.70 | 98.22 | 1,908,468 | -0.71(-0.71%) |
Apr 23, 2015 | 99.06 | 99.17 | 97.80 | 98.92 | 1,491,022 | +0.80(+0.82%) |
Apr 22, 2015 | 99.95 | 101.21 | 96.82 | 98.12 | 5,329,264 | +9.16(+10.29%) |
Apr 21, 2015 | 89.35 | 89.87 | 88.37 | 88.97 | 2,633,331 | +1.52(+1.74%) |
Apr 20, 2015 | 86.45 | 87.59 | 86.41 | 87.45 | 1,240,629 | +1.44(+1.67%) |
Apr 17, 2015 | 86.24 | 86.56 | 85.51 | 86.01 | 1,836,181 | -0.56(-0.65%) |
Apr 16, 2015 | 86.31 | 87.49 | 85.70 | 86.57 | 2,520,032 | -0.93(-1.06%) |
Apr 15, 2015 | 91.07 | 91.09 | 87.34 | 87.50 | 4,536,770 | -3.49(-3.83%) |
Apr 14, 2015 | 91.80 | 91.90 | 90.62 | 90.99 | 1,249,637 | +0.15(+0.16%) |
Apr 13, 2015 | 91.37 | 91.91 | 90.64 | 90.84 | 1,140,110 | -0.19(-0.21%) |
Apr 10, 2015 | 90.77 | 91.54 | 90.64 | 91.03 | 929,881 | -0.66(-0.71%) |
Apr 09, 2015 | 91.30 | 91.80 | 90.55 | 91.69 | 1,768,629 | +0.70(+0.77%) |
Apr 08, 2015 | 90.83 | 91.18 | 90.29 | 90.99 | 692,694 | -0.18(-0.20%) |
Apr 07, 2015 | 91.86 | 92.71 | 91.12 | 91.17 | 1,276,535 | -0.05(-0.06%) |
Apr 06, 2015 | 91.85 | 92.11 | 91.01 | 91.22 | 1,006,832 | -0.46(-0.51%) |
Apr 02, 2015 | 92.48 | 91.69 | 91.69 | 91.69 | 547,939 | +0.37(+0.40%) |
Apr 01, 2015 | 92.03 | 92.03 | 90.60 | 91.32 | 704,900 | -0.63(-0.69%) |
Mar 31, 2015 | 92.35 | 93.03 | 91.90 | 91.95 | 1,344,960 | -1.90(-2.03%) |
Mar 30, 2015 | 92.44 | 94.14 | 92.44 | 93.85 | 1,088,384 | +1.15(+1.24%) |
Mar 27, 2015 | 91.00 | 92.94 | 90.97 | 92.71 | 1,384,662 | +2.53(+2.81%) |
Mar 26, 2015 | 91.93 | 91.93 | 89.58 | 90.18 | 4,757,845 | -5.05(-5.30%) |
Mar 25, 2015 | 99.84 | 99.88 | 95.06 | 95.23 | 1,904,275 | -5.24(-5.22%) |
Mar 24, 2015 | 101.22 | 101.39 | 100.31 | 100.47 | 690,719 | -0.30(-0.30%) |
Mar 23, 2015 | 100.43 | 101.21 | 100.05 | 100.77 | 618,186 | +0.51(+0.51%) |
Mar 20, 2015 | 99.55 | 100.73 | 98.95 | 100.26 | 821,661 | +2.75(+2.82%) |
Mar 19, 2015 | 96.89 | 97.81 | 96.77 | 97.51 | 704,554 | +0.29(+0.30%) |
Mar 18, 2015 | 96.46 | 97.70 | 95.02 | 97.22 | 1,871,450 | +0.05(+0.05%) |
Mar 17, 2015 | 97.04 | 97.61 | 96.75 | 97.18 | 764,097 | -0.95(-0.96%) |
Mar 16, 2015 | 97.26 | 98.29 | 96.98 | 98.12 | 461,631 | +2.12(+2.21%) |
Mar 13, 2015 | 95.66 | 96.24 | 95.27 | 96.00 | 1,570,166 | +0.62(+0.65%) |
Mar 12, 2015 | 97.04 | 97.08 | 94.85 | 95.38 | 1,680,803 | -1.71(-1.76%) |
Mar 11, 2015 | 97.13 | 98.28 | 96.76 | 97.09 | 605,458 | +0.48(+0.50%) |
Mar 10, 2015 | 97.38 | 97.57 | 96.44 | 96.61 | 687,776 | -1.62(-1.65%) |
Mar 09, 2015 | 97.79 | 98.47 | 97.45 | 98.23 | 555,911 | +0.56(+0.57%) |
Mar 06, 2015 | 98.53 | 98.64 | 97.09 | 97.68 | 716,926 | -1.85(-1.86%) |
Mar 05, 2015 | 99.40 | 99.93 | 98.95 | 99.52 | 442,188 | +0.76(+0.77%) |
Mar 04, 2015 | 98.50 | 99.09 | 97.68 | 98.76 | 590,424 | +0.02(+0.02%) |
Mar 03, 2015 | 100.01 | 100.08 | 98.50 | 98.74 | 715,644 | -1.31(-1.31%) |
Mar 02, 2015 | 99.44 | 100.36 | 99.20 | 100.05 | 659,762 | +2.05(+2.09%) |
Feb 27, 2015 | 97.87 | 98.69 | 97.16 | 98.00 | 754,649 | -0.21(-0.21%) |
Feb 26, 2015 | 97.93 | 98.90 | 97.85 | 98.21 | 668,395 | -0.96(-0.97%) |
Feb 25, 2015 | 99.83 | 100.06 | 98.68 | 99.18 | 1,266,027 | -1.62(-1.61%) |
Feb 24, 2015 | 98.78 | 100.89 | 98.19 | 100.80 | 2,366,508 | +5.12(+5.36%) |
Feb 23, 2015 | 96.14 | 96.21 | 95.57 | 95.67 | 496,845 | +0.25(+0.26%) |
Feb 20, 2015 | 93.38 | 95.62 | 93.38 | 95.43 | 640,006 | +0.23(+0.24%) |
Feb 19, 2015 | 94.48 | 95.72 | 94.39 | 95.20 | 303,190 | +0.81(+0.86%) |
Feb 18, 2015 | 94.28 | 94.72 | 93.98 | 94.39 | 342,694 | +0.67(+0.72%) |
Feb 17, 2015 | 93.30 | 94.04 | 92.81 | 93.72 | 542,438 | -1.37(-1.45%) |
Feb 13, 2015 | 95.14 | 95.09 | 95.09 | 95.09 | 394,556 | +0.40(+0.42%) |
Feb 12, 2015 | 94.49 | 94.75 | 93.83 | 94.69 | 487,313 | +0.56(+0.60%) |
Feb 11, 2015 | 93.70 | 94.46 | 93.44 | 94.13 | 785,964 | +1.20(+1.29%) |
Feb 10, 2015 | 92.20 | 93.17 | 91.99 | 92.92 | 746,528 | +3.14(+3.50%) |
Feb 09, 2015 | 89.99 | 90.89 | 89.71 | 89.78 | 877,713 | -1.95(-2.12%) |
Feb 06, 2015 | 92.41 | 93.06 | 91.41 | 91.73 | 1,060,031 | -2.10(-2.24%) |
Feb 05, 2015 | 93.34 | 93.98 | 92.50 | 93.84 | 626,187 | +1.15(+1.24%) |
Feb 04, 2015 | 93.35 | 93.66 | 92.52 | 92.69 | 867,897 | -1.87(-1.97%) |
Feb 03, 2015 | 94.02 | 94.59 | 93.58 | 94.55 | 787,622 | +0.76(+0.82%) |
Feb 02, 2015 | 93.73 | 93.94 | 92.36 | 93.79 | 1,294,178 | -0.81(-0.86%) |
Jan 30, 2015 | 96.43 | 96.68 | 94.48 | 94.60 | 1,179,798 | -2.00(-2.07%) |
Jan 29, 2015 | 96.72 | 96.88 | 95.51 | 96.60 | 695,111 | +1.37(+1.43%) |
Jan 28, 2015 | 97.37 | 97.48 | 95.18 | 95.24 | 828,160 | -1.54(-1.59%) |
Jan 27, 2015 | 97.32 | 97.69 | 96.58 | 96.77 | 1,003,042 | -0.90(-0.92%) |
Jan 26, 2015 | 97.38 | 97.70 | 96.80 | 97.68 | 1,093,410 | +1.83(+1.91%) |
Jan 23, 2015 | 96.92 | 97.05 | 95.82 | 95.85 | 1,070,877 | -2.08(-2.13%) |
Jan 22, 2015 | 97.17 | 98.25 | 96.84 | 97.93 | 647,552 | +0.92(+0.95%) |
Jan 21, 2015 | 95.62 | 97.41 | 94.88 | 97.01 | 1,724,019 | +2.53(+2.68%) |
Jan 20, 2015 | 93.84 | 94.75 | 93.54 | 94.48 | 1,046,758 | +0.70(+0.75%) |
Jan 16, 2015 | 92.63 | 93.85 | 92.13 | 93.78 | 696,296 | +0.98(+1.06%) |
Jan 15, 2015 | 92.37 | 93.59 | 92.17 | 92.80 | 1,409,625 | -1.05(-1.12%) |
Jan 14, 2015 | 93.70 | 94.51 | 93.08 | 93.84 | 651,305 | -0.31(-0.33%) |
Jan 13, 2015 | 94.75 | 95.86 | 93.62 | 94.15 | 889,129 | +0.00(+0.00%) |
Jan 12, 2015 | 95.06 | 95.14 | 93.38 | 94.15 | 1,225,662 | +1.23(+1.33%) |
Jan 09, 2015 | 93.96 | 93.96 | 91.90 | 92.92 | 484,100 | -1.20(-1.28%) |
Jan 08, 2015 | 92.78 | 94.88 | 92.70 | 94.12 | 529,150 | +1.93(+2.09%) |
Jan 07, 2015 | 91.45 | 92.30 | 91.20 | 92.19 | 939,502 | +0.52(+0.57%) |
Jan 06, 2015 | 93.39 | 93.47 | 91.51 | 91.67 | 1,188,067 | -2.79(-2.96%) |
Jan 05, 2015 | 96.31 | 96.56 | 94.34 | 94.46 | 745,715 | -3.29(-3.36%) |
Jan 02, 2015 | 97.99 | 98.67 | 97.00 | 97.75 | 434,822 | -0.39(-0.40%) |
Dec 31, 2014 | 98.32 | 98.14 | 98.14 | 98.14 | 427,298 | -0.33(-0.34%) |
Dec 30, 2014 | 98.96 | 99.07 | 98.27 | 98.47 | 425,211 | -1.08(-1.08%) |
Dec 29, 2014 | 99.36 | 99.74 | 99.26 | 99.55 | 214,483 | +0.07(+0.07%) |
Dec 26, 2014 | 99.98 | 100.03 | 99.36 | 99.48 | 216,330 | -0.31(-0.31%) |
Dec 24, 2014 | 99.43 | 99.79 | 99.79 | 99.79 | 73,285 | +0.46(+0.47%) |
Dec 23, 2014 | 99.06 | 99.75 | 98.98 | 99.32 | 875,405 | -0.36(-0.36%) |
Dec 22, 2014 | 97.79 | 100.05 | 97.79 | 99.68 | 847,628 | +2.44(+2.51%) |
Dec 19, 2014 | 96.87 | 97.56 | 96.55 | 97.24 | 807,484 | -1.16(-1.17%) |
Dec 18, 2014 | 96.58 | 98.40 | 96.53 | 98.39 | 601,225 | +2.20(+2.29%) |
Dec 17, 2014 | 94.73 | 96.46 | 94.50 | 96.19 | 553,361 | +0.80(+0.84%) |
Dec 16, 2014 | 94.32 | 96.82 | 94.29 | 95.39 | 826,511 | +1.33(+1.41%) |
Dec 15, 2014 | 96.94 | 97.14 | 93.98 | 94.06 | 695,371 | -2.43(-2.52%) |
Dec 12, 2014 | 98.35 | 98.42 | 96.47 | 96.49 | 538,102 | -0.91(-0.93%) |
Dec 11, 2014 | 97.52 | 98.45 | 97.28 | 97.40 | 406,096 | +0.01(+0.01%) |
Dec 10, 2014 | 98.67 | 98.75 | 97.12 | 97.39 | 708,280 | -0.83(-0.84%) |
Dec 09, 2014 | 97.99 | 98.79 | 97.10 | 98.22 | 658,649 | +0.00(+0.00%) |
Dec 08, 2014 | 99.17 | 99.71 | 97.70 | 98.22 | 861,021 | -1.22(-1.23%) |
Dec 05, 2014 | 98.47 | 99.67 | 98.32 | 99.45 | 689,715 | +1.74(+1.78%) |
Dec 04, 2014 | 98.50 | 98.62 | 97.42 | 97.70 | 667,926 | -0.38(-0.39%) |
Dec 03, 2014 | 96.70 | 99.05 | 96.37 | 98.09 | 1,002,172 | +1.83(+1.90%) |
Dec 02, 2014 | 96.57 | 96.65 | 95.60 | 96.26 | 545,723 | +0.34(+0.35%) |
Dec 01, 2014 | 96.63 | 96.75 | 95.76 | 95.92 | 725,402 | -0.26(-0.27%) |
Nov 28, 2014 | 96.03 | 96.41 | 95.87 | 96.18 | 378,720 | +1.72(+1.82%) |
Nov 26, 2014 | 93.81 | 94.46 | 94.46 | 94.46 | 517,284 | +0.55(+0.58%) |
Nov 25, 2014 | 93.94 | 94.56 | 93.81 | 93.92 | 840,565 | -0.32(-0.34%) |
Nov 24, 2014 | 94.15 | 94.35 | 93.42 | 94.24 | 1,408,909 | -1.95(-2.02%) |
Nov 21, 2014 | 96.47 | 96.66 | 95.43 | 96.18 | 1,245,599 | -0.21(-0.22%) |
Nov 20, 2014 | 95.14 | 96.55 | 94.95 | 96.39 | 641,908 | +0.34(+0.35%) |
Nov 19, 2014 | 97.25 | 97.34 | 95.64 | 96.06 | 1,117,215 | +1.53(+1.62%) |
Nov 18, 2014 | 93.60 | 94.85 | 93.60 | 94.53 | 713,840 | +1.28(+1.38%) |
Nov 17, 2014 | 92.97 | 93.47 | 92.72 | 93.24 | 632,972 | +0.32(+0.34%) |
Nov 14, 2014 | 92.17 | 93.13 | 91.93 | 92.92 | 306,005 | +0.16(+0.18%) |
Nov 13, 2014 | 92.71 | 93.50 | 92.29 | 92.76 | 630,666 | +0.08(+0.09%) |
Nov 12, 2014 | 92.93 | 93.35 | 92.46 | 92.68 | 639,725 | -0.43(-0.46%) |
Nov 11, 2014 | 92.31 | 93.27 | 92.13 | 93.11 | 915,442 | +0.31(+0.33%) |
Nov 10, 2014 | 91.64 | 92.83 | 91.49 | 92.80 | 792,568 | +1.99(+2.20%) |
Nov 07, 2014 | 91.12 | 91.12 | 90.12 | 90.80 | 576,379 | -1.87(-2.01%) |
Nov 06, 2014 | 91.61 | 92.82 | 91.58 | 92.67 | 584,599 | +1.57(+1.73%) |
Nov 05, 2014 | 90.83 | 91.37 | 90.22 | 91.10 | 464,200 | +1.03(+1.14%) |
Nov 04, 2014 | 90.35 | 90.51 | 89.48 | 90.07 | 606,421 | -0.54(-0.59%) |
Nov 03, 2014 | 90.61 | 90.88 | 90.14 | 90.60 | 453,635 | -0.12(-0.13%) |
Oct 31, 2014 | 90.31 | 90.94 | 89.85 | 90.72 | 756,676 | +2.00(+2.26%) |
Oct 30, 2014 | 88.22 | 88.96 | 87.56 | 88.72 | 567,820 | +0.87(+0.99%) |
Oct 29, 2014 | 89.03 | 89.26 | 87.64 | 87.85 | 622,663 | -1.36(-1.52%) |
Oct 28, 2014 | 88.81 | 89.46 | 88.16 | 89.20 | 1,030,813 | +2.02(+2.32%) |
Oct 27, 2014 | 86.03 | 87.36 | 86.52 | 87.18 | 541,218 | +0.66(+0.77%) |
Oct 24, 2014 | 85.76 | 86.99 | 85.64 | 86.52 | 902,300 | +0.99(+1.16%) |
Oct 23, 2014 | 85.21 | 86.02 | 85.04 | 85.53 | 692,393 | +1.65(+1.96%) |
Oct 22, 2014 | 84.92 | 85.38 | 83.82 | 83.88 | 838,006 | -1.27(-1.50%) |
Oct 21, 2014 | 83.67 | 85.35 | 83.57 | 85.15 | 752,361 | +0.96(+1.14%) |
Oct 20, 2014 | 82.78 | 84.30 | 82.76 | 84.20 | 487,190 | +0.00(+0.00%) |
Oct 17, 2014 | 84.95 | 85.06 | 83.93 | 84.20 | 1,113,711 | +1.61(+1.95%) |
Oct 16, 2014 | 80.67 | 83.65 | 80.59 | 82.59 | 1,280,713 | -0.98(-1.18%) |
Oct 15, 2014 | 82.65 | 84.20 | 80.72 | 83.57 | 1,426,862 | -0.81(-0.96%) |
Oct 14, 2014 | 83.05 | 85.78 | 83.00 | 84.38 | 1,757,487 | +2.09(+2.54%) |
Oct 13, 2014 | 82.75 | 84.12 | 82.24 | 82.29 | 1,582,508 | +0.32(+0.39%) |
Oct 10, 2014 | 84.74 | 84.82 | 81.93 | 81.97 | 1,675,039 | -3.89(-4.53%) |
Oct 09, 2014 | 86.50 | 86.96 | 85.70 | 85.85 | 1,190,770 | -1.82(-2.08%) |
Oct 08, 2014 | 85.93 | 87.73 | 85.67 | 87.67 | 1,416,396 | +1.34(+1.55%) |
Oct 07, 2014 | 87.96 | 88.18 | 86.34 | 86.34 | 1,144,211 | -2.80(-3.14%) |
Oct 06, 2014 | 89.46 | 89.68 | 88.52 | 89.14 | 580,449 | +0.45(+0.50%) |
Oct 03, 2014 | 88.86 | 89.29 | 88.54 | 88.69 | 592,708 | +0.47(+0.54%) |
Oct 02, 2014 | 88.63 | 88.72 | 86.99 | 88.22 | 903,784 | +0.07(+0.08%) |
Oct 01, 2014 | 89.86 | 89.86 | 88.07 | 88.15 | 1,006,097 | -1.79(-1.99%) |
Sep 30, 2014 | 90.16 | 90.86 | 89.71 | 89.94 | 805,887 | -0.80(-0.88%) |
Sep 29, 2014 | 90.02 | 91.20 | 89.83 | 90.74 | 274,543 | -0.33(-0.36%) |
Sep 26, 2014 | 90.63 | 91.17 | 90.33 | 91.07 | 234,480 | +0.80(+0.89%) |
Sep 25, 2014 | 90.63 | 90.72 | 89.86 | 90.27 | 1,566,543 | -0.93(-1.02%) |
Sep 24, 2014 | 89.33 | 91.26 | 89.23 | 91.20 | 800,490 | +1.46(+1.62%) |
Sep 23, 2014 | 90.09 | 90.40 | 89.51 | 89.74 | 1,124,857 | -0.41(-0.45%) |
Sep 22, 2014 | 91.51 | 91.56 | 90.15 | 90.15 | 1,140,026 | -1.62(-1.77%) |
Sep 19, 2014 | 91.97 | 92.87 | 91.56 | 91.77 | 831,653 | -1.18(-1.27%) |
Sep 18, 2014 | 92.17 | 93.23 | 92.17 | 92.95 | 975,028 | +1.54(+1.68%) |
Sep 17, 2014 | 91.71 | 92.09 | 91.27 | 91.41 | 1,558,213 | -0.72(-0.78%) |
Sep 16, 2014 | 90.47 | 92.57 | 90.43 | 92.13 | 1,785,900 | +1.26(+1.38%) |
Sep 15, 2014 | 90.91 | 91.28 | 90.42 | 90.88 | 1,108,924 | +0.85(+0.94%) |
Sep 12, 2014 | 90.38 | 90.80 | 89.89 | 90.03 | 1,577,943 | +0.36(+0.41%) |
Sep 11, 2014 | 88.95 | 89.77 | 88.77 | 89.67 | 1,500,771 | +0.93(+1.05%) |
Sep 10, 2014 | 88.38 | 88.87 | 88.02 | 88.74 | 992,730 | +0.26(+0.30%) |
Sep 09, 2014 | 88.79 | 88.97 | 88.05 | 88.47 | 497,793 | -0.15(-0.16%) |
Sep 08, 2014 | 88.88 | 89.20 | 88.26 | 88.62 | 893,495 | -0.31(-0.35%) |
Sep 05, 2014 | 89.08 | 89.24 | 88.65 | 88.93 | 612,715 | -0.29(-0.33%) |
Sep 04, 2014 | 89.61 | 90.68 | 87.20 | 89.22 | 2,330,355 | +0.00(+0.00%) |
Sep 03, 2014 | 90.70 | 90.74 | 89.06 | 89.22 | 1,688,144 | -2.05(-2.24%) |
Sep 02, 2014 | 87.45 | 91.93 | 87.45 | 91.27 | 3,389,039 | +3.79(+4.33%) |
Aug 29, 2014 | 87.04 | 87.48 | 87.48 | 87.48 | 872,066 | +0.16(+0.19%) |
Aug 28, 2014 | 86.71 | 87.58 | 86.52 | 87.32 | 847,733 | +0.22(+0.25%) |
Aug 27, 2014 | 86.82 | 87.29 | 86.56 | 87.10 | 350,099 | +0.15(+0.18%) |
Aug 26, 2014 | 86.78 | 87.52 | 86.78 | 86.95 | 406,256 | +0.56(+0.64%) |
Aug 25, 2014 | 86.02 | 86.96 | 85.94 | 86.39 | 495,436 | +1.30(+1.53%) |
Aug 22, 2014 | 84.74 | 85.53 | 84.67 | 85.09 | 1,252,242 | -0.56(-0.65%) |
Aug 21, 2014 | 84.94 | 85.82 | 84.84 | 85.64 | 481,148 | +1.49(+1.77%) |
Aug 20, 2014 | 84.37 | 84.50 | 83.91 | 84.15 | 518,033 | -0.58(-0.69%) |
Aug 19, 2014 | 84.74 | 85.12 | 84.61 | 84.73 | 582,997 | +0.22(+0.26%) |
Aug 18, 2014 | 84.07 | 84.48 | 83.72 | 84.52 | 732,358 | +0.96(+1.15%) |
Aug 15, 2014 | 83.73 | 84.13 | 82.48 | 83.55 | 922,069 | +0.65(+0.78%) |
Aug 14, 2014 | 83.06 | 83.18 | 82.73 | 82.90 | 749,944 | -0.18(-0.22%) |
Aug 13, 2014 | 82.81 | 83.46 | 82.51 | 83.09 | 706,120 | -0.07(-0.09%) |
Aug 12, 2014 | 83.20 | 83.87 | 82.84 | 83.16 | 569,513 | -1.12(-1.33%) |
Aug 11, 2014 | 83.90 | 84.45 | 83.72 | 84.28 | 424,471 | +1.08(+1.30%) |
Aug 08, 2014 | 82.43 | 83.32 | 82.08 | 83.20 | 980,117 | -0.27(-0.33%) |
Aug 07, 2014 | 84.78 | 84.92 | 83.17 | 83.47 | 633,451 | -0.37(-0.45%) |
Aug 06, 2014 | 83.11 | 84.02 | 83.03 | 83.84 | 690,774 | +1.17(+1.42%) |
Aug 05, 2014 | 82.77 | 83.73 | 82.08 | 82.67 | 1,077,674 | -0.22(-0.26%) |
Aug 04, 2014 | 83.59 | 83.76 | 82.62 | 82.89 | 1,315,602 | -1.12(-1.33%) |
Aug 01, 2014 | 85.51 | 85.93 | 83.74 | 84.01 | 1,533,166 | -1.69(-1.98%) |
Jul 31, 2014 | 86.30 | 86.99 | 84.97 | 85.70 | 2,694,524 | -0.89(-1.03%) |
Jul 30, 2014 | 84.01 | 87.98 | 83.57 | 86.59 | 7,683,453 | +10.79(+14.24%) |
Jul 29, 2014 | 75.91 | 76.20 | 75.78 | 75.80 | 1,307,737 | -1.09(-1.42%) |
Jul 28, 2014 | 76.43 | 77.15 | 76.03 | 76.89 | 1,194,391 | -0.45(-0.58%) |
Jul 25, 2014 | 78.15 | 78.15 | 76.98 | 77.33 | 1,187,072 | -1.58(-2.01%) |
Jul 24, 2014 | 78.51 | 79.11 | 78.42 | 78.92 | 843,208 | -0.28(-0.36%) |
Jul 23, 2014 | 79.79 | 79.82 | 78.89 | 79.20 | 968,995 | -0.15(-0.18%) |
Jul 22, 2014 | 79.98 | 80.18 | 79.15 | 79.35 | 996,636 | -0.25(-0.32%) |
Jul 21, 2014 | 79.61 | 79.96 | 79.22 | 79.60 | 1,675,468 | +1.47(+1.89%) |
Jul 18, 2014 | 77.74 | 78.47 | 77.64 | 78.13 | 1,665,226 | -0.34(-0.43%) |
Jul 17, 2014 | 79.05 | 79.55 | 78.10 | 78.46 | 1,709,627 | -1.98(-2.47%) |
Jul 16, 2014 | 79.71 | 80.53 | 79.18 | 80.45 | 2,311,704 | -2.04(-2.47%) |
Jul 15, 2014 | 82.87 | 83.02 | 82.29 | 82.49 | 1,726,357 | -0.12(-0.14%) |
Jul 14, 2014 | 83.10 | 83.31 | 82.45 | 82.60 | 1,048,284 | -0.60(-0.72%) |
Jul 11, 2014 | 83.19 | 83.58 | 82.69 | 83.20 | 1,453,759 | -1.33(-1.57%) |
Jul 10, 2014 | 84.09 | 85.04 | 83.91 | 84.53 | 898,748 | -0.56(-0.66%) |
Jul 09, 2014 | 85.27 | 85.42 | 84.66 | 85.10 | 1,065,321 | -1.04(-1.20%) |
Jul 08, 2014 | 86.46 | 86.62 | 85.58 | 86.14 | 570,083 | -1.35(-1.54%) |
Jul 07, 2014 | 87.30 | 87.59 | 87.12 | 87.48 | 1,050,542 | +0.39(+0.45%) |
Jul 03, 2014 | 86.58 | 87.09 | 87.09 | 87.09 | 255,566 | +1.59(+1.86%) |
Jul 02, 2014 | 85.13 | 85.52 | 84.97 | 85.50 | 453,028 | -0.66(-0.77%) |
Jul 01, 2014 | 85.64 | 86.34 | 85.63 | 86.16 | 440,977 | +1.27(+1.50%) |
Jun 30, 2014 | 84.21 | 85.03 | 84.18 | 84.89 | 331,471 | +0.84(+1.00%) |
Jun 27, 2014 | 83.10 | 84.15 | 83.10 | 84.05 | 502,458 | +0.13(+0.15%) |
Jun 26, 2014 | 83.94 | 84.05 | 83.00 | 83.92 | 600,016 | -0.57(-0.68%) |
Jun 25, 2014 | 84.02 | 84.58 | 83.99 | 84.50 | 383,174 | +0.56(+0.66%) |
Jun 24, 2014 | 84.60 | 85.05 | 83.85 | 83.94 | 451,434 | -0.65(-0.76%) |
Jun 23, 2014 | 84.19 | 84.85 | 83.96 | 84.59 | 1,081,690 | -1.69(-1.96%) |
Jun 20, 2014 | 85.90 | 86.38 | 85.66 | 86.28 | 1,147,119 | +1.20(+1.41%) |
Jun 19, 2014 | 85.32 | 85.53 | 84.50 | 85.08 | 982,374 | +0.18(+0.21%) |
Jun 18, 2014 | 84.25 | 85.10 | 84.12 | 84.90 | 1,197,082 | +1.84(+2.21%) |
Jun 17, 2014 | 82.85 | 83.27 | 82.79 | 83.06 | 802,079 | +0.60(+0.73%) |
Jun 16, 2014 | 82.01 | 82.65 | 81.88 | 82.46 | 1,350,164 | +1.11(+1.36%) |
Jun 13, 2014 | 81.89 | 81.94 | 81.08 | 81.35 | 1,167,217 | +0.05(+0.06%) |
Jun 12, 2014 | 81.71 | 81.91 | 81.10 | 81.30 | 1,539,049 | -0.51(-0.62%) |
Jun 11, 2014 | 81.78 | 82.02 | 81.38 | 81.81 | 740,960 | +0.74(+0.91%) |
Jun 10, 2014 | 81.17 | 81.27 | 80.95 | 81.08 | 606,339 | +0.01(+0.01%) |
Jun 06, 2014 | 80.77 | 81.09 | 80.57 | 81.07 | 1,284,906 | +1.28(+1.61%) |
Jun 05, 2014 | 79.90 | 79.97 | 79.20 | 79.78 | 1,676,647 | +0.93(+1.18%) |
Jun 04, 2014 | 78.64 | 78.97 | 78.60 | 78.85 | 780,669 | +0.50(+0.64%) |
Jun 03, 2014 | 78.23 | 79.02 | 78.23 | 78.35 | 1,194,553 | +0.18(+0.23%) |