Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.96 | 103.98 | 103.17 | 103.69 | 2,547,108 | -0.14(-0.13%) |
May 28, 2015 | 102.99 | 103.86 | 102.91 | 103.82 | 1,493,244 | +0.32(+0.31%) |
May 27, 2015 | 102.94 | 103.67 | 102.73 | 103.50 | 1,234,019 | +0.57(+0.55%) |
May 26, 2015 | 103.92 | 103.94 | 102.60 | 102.94 | 953,415 | -1.30(-1.25%) |
May 22, 2015 | 104.55 | 104.24 | 104.24 | 104.24 | 1,103,758 | -0.70(-0.67%) |
May 21, 2015 | 104.40 | 105.19 | 104.32 | 104.94 | 945,216 | +0.42(+0.41%) |
May 20, 2015 | 104.91 | 105.03 | 104.31 | 104.52 | 885,283 | -0.15(-0.14%) |
May 19, 2015 | 105.13 | 105.18 | 104.39 | 104.66 | 1,254,404 | -0.11(-0.10%) |
May 18, 2015 | 104.62 | 105.02 | 104.43 | 104.77 | 836,827 | -0.24(-0.23%) |
May 15, 2015 | 104.91 | 105.11 | 104.06 | 105.02 | 963,579 | +0.12(+0.11%) |
May 14, 2015 | 103.86 | 104.91 | 103.40 | 104.90 | 945,391 | +1.79(+1.74%) |
May 13, 2015 | 102.71 | 103.50 | 102.36 | 103.11 | 1,128,701 | +0.51(+0.49%) |
May 12, 2015 | 102.17 | 102.97 | 101.76 | 102.60 | 1,079,779 | -0.12(-0.11%) |
May 11, 2015 | 103.40 | 103.78 | 102.60 | 102.72 | 1,317,268 | -1.09(-1.05%) |
May 08, 2015 | 101.77 | 104.52 | 101.60 | 103.81 | 1,031,421 | +1.37(+1.33%) |
May 07, 2015 | 101.56 | 102.55 | 101.38 | 102.45 | 1,055,520 | +0.70(+0.69%) |
May 06, 2015 | 102.01 | 102.36 | 101.31 | 101.74 | 1,765,554 | +0.13(+0.12%) |
May 05, 2015 | 103.47 | 103.88 | 101.40 | 101.61 | 1,484,349 | -1.46(-1.41%) |
May 04, 2015 | 103.32 | 103.70 | 102.83 | 103.07 | 1,200,474 | +0.02(+0.02%) |
May 01, 2015 | 101.54 | 103.13 | 101.36 | 103.05 | 1,660,115 | +1.78(+1.76%) |
Apr 30, 2015 | 103.16 | 103.29 | 101.14 | 101.27 | 1,953,641 | -2.20(-2.12%) |
Apr 29, 2015 | 101.80 | 103.68 | 100.91 | 103.47 | 2,350,151 | +1.30(+1.27%) |
Apr 28, 2015 | 102.94 | 103.44 | 99.51 | 102.17 | 3,548,654 | -2.82(-2.69%) |
Apr 27, 2015 | 105.08 | 105.35 | 104.49 | 104.99 | 1,695,308 | +0.45(+0.43%) |
Apr 24, 2015 | 104.81 | 105.03 | 104.23 | 104.53 | 773,625 | -0.24(-0.23%) |
Apr 23, 2015 | 104.92 | 105.28 | 104.57 | 104.77 | 558,722 | -0.18(-0.17%) |
Apr 22, 2015 | 104.80 | 104.96 | 104.05 | 104.95 | 1,226,735 | +0.15(+0.15%) |
Apr 21, 2015 | 105.11 | 105.48 | 104.42 | 104.80 | 1,086,749 | -0.24(-0.23%) |
Apr 20, 2015 | 104.89 | 105.30 | 104.59 | 105.04 | 948,213 | +0.86(+0.82%) |
Apr 17, 2015 | 104.98 | 105.15 | 103.54 | 104.18 | 1,315,734 | -1.47(-1.40%) |
Apr 16, 2015 | 105.44 | 106.09 | 105.16 | 105.66 | 895,365 | -0.17(-0.16%) |
Apr 15, 2015 | 105.24 | 106.06 | 105.16 | 105.83 | 940,204 | +0.79(+0.75%) |
Apr 14, 2015 | 104.44 | 105.20 | 104.05 | 105.04 | 1,123,422 | +0.65(+0.62%) |
Apr 13, 2015 | 104.99 | 105.67 | 104.36 | 104.39 | 992,726 | -0.84(-0.80%) |
Apr 10, 2015 | 104.91 | 105.76 | 104.40 | 105.23 | 1,047,348 | +0.45(+0.43%) |
Apr 09, 2015 | 104.45 | 105.08 | 104.27 | 104.78 | 997,103 | +0.47(+0.45%) |
Apr 08, 2015 | 103.74 | 104.45 | 103.74 | 104.31 | 892,852 | +0.70(+0.67%) |
Apr 07, 2015 | 103.62 | 104.25 | 103.45 | 103.61 | 571,318 | -0.06(-0.06%) |
Apr 06, 2015 | 102.38 | 103.98 | 102.23 | 103.68 | 1,200,556 | +1.15(+1.12%) |
Apr 02, 2015 | 102.34 | 102.53 | 102.53 | 102.53 | 996,058 | -0.15(-0.15%) |
Apr 01, 2015 | 103.44 | 103.61 | 102.33 | 102.68 | 1,414,802 | -0.76(-0.73%) |
Mar 31, 2015 | 103.40 | 104.37 | 103.27 | 103.44 | 1,027,801 | -0.37(-0.36%) |
Mar 30, 2015 | 103.90 | 104.61 | 103.41 | 103.81 | 1,314,648 | +0.50(+0.48%) |
Mar 27, 2015 | 103.22 | 103.59 | 102.83 | 103.31 | 1,191,164 | -0.02(-0.02%) |
Mar 26, 2015 | 102.65 | 103.68 | 102.63 | 103.33 | 1,138,506 | +0.40(+0.39%) |
Mar 25, 2015 | 103.25 | 103.98 | 102.48 | 102.94 | 2,093,902 | +0.22(+0.21%) |
Mar 24, 2015 | 103.35 | 103.61 | 102.66 | 102.72 | 1,690,734 | -0.63(-0.61%) |
Mar 23, 2015 | 104.42 | 104.42 | 103.34 | 103.35 | 1,426,624 | -0.89(-0.86%) |
Mar 20, 2015 | 104.68 | 104.92 | 104.22 | 104.25 | 1,738,758 | +0.23(+0.23%) |
Mar 19, 2015 | 104.15 | 104.48 | 103.38 | 104.01 | 1,070,745 | -0.62(-0.60%) |
Mar 18, 2015 | 102.98 | 105.31 | 101.96 | 104.64 | 1,480,429 | +1.26(+1.22%) |
Mar 17, 2015 | 103.47 | 103.88 | 102.56 | 103.38 | 1,278,727 | -0.78(-0.75%) |
Mar 16, 2015 | 103.80 | 104.53 | 103.53 | 104.16 | 1,349,780 | +0.63(+0.61%) |
Mar 13, 2015 | 104.29 | 104.49 | 103.11 | 103.52 | 1,187,949 | -1.21(-1.16%) |
Mar 12, 2015 | 103.50 | 104.80 | 103.50 | 104.73 | 1,139,429 | +1.18(+1.14%) |
Mar 11, 2015 | 103.56 | 104.36 | 103.38 | 103.55 | 1,291,079 | -0.35(-0.34%) |
Mar 10, 2015 | 103.78 | 104.45 | 103.24 | 103.90 | 1,841,274 | -0.90(-0.85%) |
Mar 09, 2015 | 103.72 | 105.11 | 103.56 | 104.80 | 1,235,617 | +1.08(+1.04%) |
Mar 06, 2015 | 105.36 | 105.56 | 103.56 | 103.72 | 1,504,175 | -1.58(-1.50%) |
Mar 05, 2015 | 105.28 | 105.41 | 104.35 | 105.30 | 1,141,735 | +0.53(+0.51%) |
Mar 04, 2015 | 104.41 | 105.10 | 103.49 | 104.77 | 1,864,317 | -0.01(-0.01%) |
Mar 03, 2015 | 103.97 | 104.94 | 103.46 | 104.78 | 1,307,456 | +0.21(+0.20%) |
Mar 02, 2015 | 104.18 | 104.64 | 103.48 | 104.57 | 1,518,959 | +0.38(+0.36%) |
Feb 27, 2015 | 104.59 | 105.51 | 104.11 | 104.19 | 1,788,339 | -0.55(-0.53%) |
Feb 26, 2015 | 104.00 | 105.26 | 103.28 | 104.75 | 2,018,827 | +0.45(+0.43%) |
Feb 25, 2015 | 101.90 | 104.32 | 101.81 | 104.29 | 2,368,058 | +2.39(+2.35%) |
Feb 24, 2015 | 100.31 | 102.25 | 99.54 | 101.90 | 2,420,162 | +1.43(+1.43%) |
Feb 23, 2015 | 101.07 | 101.09 | 100.08 | 100.47 | 1,642,733 | -1.01(-1.00%) |
Feb 20, 2015 | 100.76 | 101.52 | 100.03 | 101.48 | 2,426,299 | +0.69(+0.68%) |
Feb 19, 2015 | 99.97 | 100.82 | 99.21 | 100.80 | 1,468,434 | +0.19(+0.19%) |
Feb 18, 2015 | 100.39 | 100.61 | 99.81 | 100.61 | 1,382,641 | -0.10(-0.10%) |
Feb 17, 2015 | 100.69 | 100.98 | 100.01 | 100.70 | 1,141,736 | +0.05(+0.04%) |
Feb 13, 2015 | 100.12 | 100.66 | 100.66 | 100.66 | 1,275,437 | +0.77(+0.77%) |
Feb 12, 2015 | 99.24 | 100.25 | 98.86 | 99.89 | 1,757,632 | +1.32(+1.34%) |
Feb 11, 2015 | 97.62 | 99.02 | 97.29 | 98.58 | 2,034,501 | +0.88(+0.90%) |
Feb 10, 2015 | 97.04 | 97.70 | 96.28 | 97.69 | 1,447,980 | +0.98(+1.02%) |
Feb 09, 2015 | 96.12 | 96.89 | 96.08 | 96.71 | 1,506,457 | +0.51(+0.52%) |
Feb 06, 2015 | 96.14 | 96.81 | 95.91 | 96.20 | 1,167,500 | +0.27(+0.28%) |
Feb 05, 2015 | 94.80 | 96.22 | 94.37 | 95.93 | 1,421,246 | +1.75(+1.86%) |
Feb 04, 2015 | 95.59 | 95.59 | 93.91 | 94.18 | 1,534,766 | -1.48(-1.55%) |
Feb 03, 2015 | 93.71 | 95.72 | 93.60 | 95.66 | 1,736,913 | +2.34(+2.50%) |
Feb 02, 2015 | 92.46 | 94.09 | 91.60 | 93.33 | 2,283,172 | -0.25(-0.27%) |
Jan 30, 2015 | 92.90 | 94.37 | 92.90 | 93.58 | 2,921,375 | -0.55(-0.58%) |
Jan 29, 2015 | 93.30 | 94.37 | 92.39 | 94.13 | 2,271,122 | +0.72(+0.77%) |
Jan 28, 2015 | 96.46 | 96.46 | 93.37 | 93.41 | 1,918,894 | -2.62(-2.72%) |
Jan 27, 2015 | 95.27 | 96.89 | 95.18 | 96.02 | 1,622,000 | -0.49(-0.50%) |
Jan 26, 2015 | 95.60 | 96.55 | 95.07 | 96.51 | 2,090,203 | +1.03(+1.08%) |
Jan 23, 2015 | 96.00 | 96.66 | 95.38 | 95.48 | 1,944,735 | -0.44(-0.46%) |
Jan 22, 2015 | 94.46 | 95.99 | 94.04 | 95.93 | 2,305,057 | +2.14(+2.28%) |
Jan 21, 2015 | 92.35 | 93.83 | 91.80 | 93.79 | 1,903,265 | +1.30(+1.40%) |
Jan 20, 2015 | 92.88 | 93.32 | 91.42 | 92.49 | 2,149,006 | +0.32(+0.34%) |
Jan 16, 2015 | 91.03 | 92.34 | 90.65 | 92.17 | 1,945,290 | +1.38(+1.52%) |
Jan 15, 2015 | 91.38 | 92.35 | 90.77 | 90.79 | 1,619,571 | -0.59(-0.64%) |
Jan 14, 2015 | 90.42 | 91.46 | 90.14 | 91.38 | 1,908,686 | -0.53(-0.58%) |
Jan 13, 2015 | 91.31 | 92.20 | 90.92 | 91.91 | 2,309,775 | +1.05(+1.15%) |
Jan 12, 2015 | 91.63 | 91.76 | 89.74 | 90.87 | 2,392,639 | -0.51(-0.56%) |
Jan 09, 2015 | 92.49 | 92.71 | 91.28 | 91.38 | 1,979,726 | -1.16(-1.26%) |
Jan 08, 2015 | 91.50 | 93.03 | 91.42 | 92.54 | 2,146,253 | +2.02(+2.23%) |
Jan 07, 2015 | 90.13 | 90.76 | 89.35 | 90.52 | 2,567,637 | +1.31(+1.47%) |
Jan 06, 2015 | 91.70 | 91.74 | 88.18 | 89.22 | 3,766,003 | -2.75(-2.99%) |
Jan 05, 2015 | 93.63 | 93.96 | 91.93 | 91.97 | 2,300,170 | -2.10(-2.23%) |
Jan 02, 2015 | 94.41 | 94.91 | 93.44 | 94.07 | 1,321,218 | -0.19(-0.20%) |
Dec 31, 2014 | 95.16 | 94.26 | 94.26 | 94.26 | 1,149,357 | -0.68(-0.71%) |
Dec 30, 2014 | 96.13 | 96.34 | 94.90 | 94.93 | 1,284,316 | -1.33(-1.38%) |
Dec 29, 2014 | 96.29 | 96.93 | 96.14 | 96.26 | 1,099,199 | -0.33(-0.35%) |
Dec 26, 2014 | 96.40 | 97.15 | 96.31 | 96.59 | 732,947 | -0.06(-0.07%) |
Dec 24, 2014 | 97.03 | 96.66 | 96.66 | 96.66 | 462,626 | -0.24(-0.25%) |
Dec 23, 2014 | 96.79 | 97.33 | 96.47 | 96.90 | 1,417,747 | +0.56(+0.58%) |
Dec 22, 2014 | 96.28 | 96.55 | 95.66 | 96.34 | 1,493,403 | +0.18(+0.19%) |
Dec 19, 2014 | 95.66 | 96.55 | 95.09 | 96.16 | 2,192,089 | +1.21(+1.27%) |
Dec 18, 2014 | 95.07 | 95.74 | 94.23 | 94.95 | 2,441,899 | +0.78(+0.82%) |
Dec 17, 2014 | 92.31 | 94.33 | 92.07 | 94.18 | 2,769,218 | +2.60(+2.84%) |
Dec 16, 2014 | 91.68 | 93.53 | 91.32 | 91.58 | 1,830,572 | -0.43(-0.47%) |
Dec 15, 2014 | 93.21 | 93.68 | 91.69 | 92.01 | 2,325,127 | -0.27(-0.29%) |
Dec 12, 2014 | 93.35 | 93.77 | 92.26 | 92.28 | 1,815,997 | -1.79(-1.90%) |
Dec 11, 2014 | 93.82 | 94.92 | 93.24 | 94.07 | 1,879,262 | +0.39(+0.41%) |
Dec 10, 2014 | 94.64 | 94.64 | 93.31 | 93.68 | 2,326,534 | -1.11(-1.18%) |
Dec 09, 2014 | 92.42 | 94.94 | 92.16 | 94.80 | 1,877,531 | +1.44(+1.54%) |
Dec 08, 2014 | 97.03 | 97.42 | 93.18 | 93.36 | 3,144,754 | -4.67(-4.76%) |
Dec 05, 2014 | 98.60 | 99.25 | 97.83 | 98.02 | 1,477,582 | -0.44(-0.45%) |
Dec 04, 2014 | 98.17 | 98.72 | 97.85 | 98.46 | 1,784,275 | +0.25(+0.26%) |
Dec 03, 2014 | 95.41 | 98.26 | 95.35 | 98.21 | 2,929,104 | +2.71(+2.84%) |
Dec 02, 2014 | 93.49 | 95.70 | 93.32 | 95.50 | 3,144,298 | +1.73(+1.85%) |
Dec 01, 2014 | 95.83 | 97.10 | 93.42 | 93.76 | 3,619,447 | -4.18(-4.27%) |
Nov 28, 2014 | 101.90 | 101.90 | 97.17 | 97.94 | 1,866,722 | -4.31(-4.22%) |
Nov 26, 2014 | 101.86 | 102.26 | 102.26 | 102.26 | 875,674 | +0.23(+0.22%) |
Nov 25, 2014 | 102.84 | 103.13 | 101.96 | 102.03 | 1,163,813 | -0.90(-0.87%) |
Nov 24, 2014 | 102.99 | 103.21 | 102.08 | 102.93 | 875,072 | -0.05(-0.05%) |
Nov 21, 2014 | 102.96 | 103.55 | 102.60 | 102.98 | 1,169,777 | +0.99(+0.97%) |
Nov 20, 2014 | 101.12 | 102.15 | 101.09 | 102.00 | 655,879 | +0.21(+0.21%) |
Nov 19, 2014 | 101.82 | 102.01 | 101.35 | 101.78 | 1,015,919 | +0.04(+0.04%) |
Nov 18, 2014 | 101.08 | 101.93 | 100.68 | 101.75 | 993,545 | +0.89(+0.88%) |
Nov 17, 2014 | 100.99 | 101.70 | 100.80 | 100.86 | 713,537 | -0.20(-0.20%) |
Nov 14, 2014 | 101.44 | 101.47 | 100.85 | 101.05 | 1,157,349 | -0.48(-0.48%) |
Nov 13, 2014 | 101.85 | 102.19 | 101.08 | 101.54 | 1,180,199 | -0.03(-0.03%) |
Nov 12, 2014 | 101.39 | 101.94 | 101.08 | 101.56 | 725,255 | +0.17(+0.17%) |
Nov 11, 2014 | 100.82 | 101.92 | 100.64 | 101.39 | 597,249 | +0.05(+0.05%) |
Nov 10, 2014 | 101.09 | 101.42 | 100.84 | 101.34 | 561,815 | +0.22(+0.22%) |
Nov 07, 2014 | 100.70 | 101.25 | 100.64 | 101.12 | 820,101 | +0.49(+0.48%) |
Nov 06, 2014 | 99.62 | 100.67 | 99.13 | 100.63 | 973,692 | +1.33(+1.34%) |
Nov 05, 2014 | 99.03 | 99.61 | 98.44 | 99.30 | 1,474,205 | +1.00(+1.02%) |
Nov 04, 2014 | 98.93 | 99.14 | 97.73 | 98.30 | 1,394,430 | -0.67(-0.68%) |
Nov 03, 2014 | 100.36 | 100.36 | 98.79 | 98.98 | 1,818,215 | -1.02(-1.02%) |
Oct 31, 2014 | 98.81 | 100.10 | 98.03 | 99.99 | 1,698,512 | +2.59(+2.66%) |
Oct 30, 2014 | 96.82 | 97.73 | 96.10 | 97.40 | 962,670 | +0.17(+0.18%) |
Oct 29, 2014 | 99.16 | 99.28 | 96.24 | 97.23 | 4,942,170 | -2.20(-2.21%) |
Oct 28, 2014 | 100.45 | 102.09 | 99.00 | 99.43 | 1,809,564 | -0.03(-0.03%) |
Oct 27, 2014 | 101.17 | 101.33 | 99.12 | 99.46 | 2,055,444 | -1.87(-1.85%) |
Oct 24, 2014 | 101.19 | 101.57 | 100.38 | 101.33 | 927,508 | +0.14(+0.14%) |
Oct 23, 2014 | 102.23 | 102.23 | 100.95 | 101.19 | 1,201,785 | +0.13(+0.13%) |
Oct 22, 2014 | 101.51 | 102.62 | 101.03 | 101.05 | 1,555,749 | -0.26(-0.26%) |
Oct 21, 2014 | 99.39 | 101.39 | 99.14 | 101.31 | 1,320,628 | +2.47(+2.50%) |
Oct 20, 2014 | 97.07 | 98.85 | 97.02 | 98.84 | 984,632 | +1.85(+1.91%) |
Oct 17, 2014 | 95.49 | 98.16 | 95.49 | 96.99 | 2,075,636 | +2.25(+2.37%) |
Oct 16, 2014 | 93.09 | 95.60 | 92.95 | 94.74 | 3,043,895 | +0.04(+0.05%) |
Oct 15, 2014 | 95.36 | 95.38 | 93.28 | 94.70 | 3,442,157 | -1.47(-1.53%) |
Oct 14, 2014 | 97.37 | 97.66 | 95.66 | 96.17 | 1,769,606 | -0.50(-0.52%) |
Oct 13, 2014 | 98.39 | 98.73 | 96.61 | 96.67 | 1,254,304 | -1.56(-1.59%) |
Oct 10, 2014 | 99.29 | 99.72 | 98.24 | 98.24 | 1,451,280 | -1.24(-1.25%) |
Oct 09, 2014 | 101.91 | 102.28 | 99.31 | 99.48 | 1,562,956 | -2.55(-2.50%) |
Oct 08, 2014 | 100.41 | 102.09 | 99.59 | 102.03 | 1,137,134 | +1.52(+1.51%) |
Oct 07, 2014 | 101.52 | 101.70 | 100.50 | 100.51 | 1,128,908 | -1.45(-1.42%) |
Oct 06, 2014 | 103.38 | 103.73 | 101.85 | 101.96 | 1,149,754 | -1.11(-1.07%) |
Oct 03, 2014 | 102.18 | 103.20 | 102.06 | 103.07 | 1,112,131 | +1.21(+1.19%) |
Oct 02, 2014 | 101.07 | 102.00 | 100.26 | 101.85 | 1,446,646 | +0.54(+0.53%) |
Oct 01, 2014 | 103.28 | 103.28 | 100.97 | 101.31 | 1,547,325 | -1.91(-1.86%) |
Sep 30, 2014 | 104.50 | 104.90 | 102.93 | 103.23 | 1,243,955 | -1.34(-1.28%) |
Sep 29, 2014 | 104.33 | 104.92 | 104.02 | 104.57 | 805,336 | -0.22(-0.21%) |
Sep 26, 2014 | 103.87 | 104.86 | 103.84 | 104.78 | 1,040,826 | +0.83(+0.80%) |
Sep 25, 2014 | 105.61 | 106.18 | 103.96 | 103.96 | 1,413,062 | -1.79(-1.69%) |
Sep 24, 2014 | 105.03 | 105.97 | 104.97 | 105.75 | 1,196,127 | +0.77(+0.74%) |
Sep 23, 2014 | 105.44 | 105.47 | 104.94 | 104.97 | 807,944 | -0.48(-0.46%) |
Sep 22, 2014 | 105.99 | 106.46 | 105.28 | 105.46 | 1,090,012 | -0.68(-0.64%) |
Sep 19, 2014 | 106.21 | 106.49 | 105.83 | 106.14 | 1,336,026 | +0.49(+0.46%) |
Sep 18, 2014 | 104.99 | 105.69 | 104.79 | 105.66 | 773,135 | +0.75(+0.72%) |
Sep 17, 2014 | 104.76 | 105.34 | 104.23 | 104.90 | 704,509 | +0.51(+0.49%) |
Sep 16, 2014 | 103.47 | 104.72 | 103.08 | 104.39 | 861,440 | +0.93(+0.90%) |
Sep 15, 2014 | 103.65 | 103.84 | 103.07 | 103.46 | 808,279 | -0.34(-0.33%) |
Sep 12, 2014 | 103.01 | 104.56 | 102.78 | 103.80 | 1,344,583 | +0.94(+0.91%) |
Sep 11, 2014 | 102.73 | 103.05 | 102.41 | 102.86 | 504,826 | -0.05(-0.04%) |
Sep 10, 2014 | 102.97 | 102.97 | 102.12 | 102.91 | 566,041 | +0.08(+0.08%) |
Sep 09, 2014 | 103.42 | 103.61 | 102.69 | 102.83 | 533,791 | -0.88(-0.85%) |
Sep 08, 2014 | 103.38 | 104.12 | 103.10 | 103.71 | 826,957 | +0.12(+0.11%) |
Sep 05, 2014 | 102.91 | 103.59 | 102.88 | 103.59 | 593,014 | +0.56(+0.54%) |
Sep 04, 2014 | 102.91 | 103.41 | 102.78 | 103.03 | 659,239 | +0.04(+0.04%) |
Sep 03, 2014 | 103.12 | 103.22 | 102.80 | 102.99 | 659,328 | +0.17(+0.17%) |
Sep 02, 2014 | 103.08 | 103.16 | 102.45 | 102.82 | 779,222 | -0.15(-0.15%) |
Aug 29, 2014 | 102.68 | 102.97 | 102.97 | 102.97 | 662,125 | +0.39(+0.38%) |
Aug 28, 2014 | 102.02 | 102.87 | 101.84 | 102.59 | 772,714 | +0.28(+0.27%) |
Aug 27, 2014 | 103.00 | 103.21 | 102.04 | 102.31 | 715,489 | -0.71(-0.69%) |
Aug 26, 2014 | 103.07 | 103.49 | 102.79 | 103.02 | 749,001 | +0.26(+0.25%) |
Aug 25, 2014 | 102.24 | 103.28 | 102.08 | 102.76 | 749,912 | +0.83(+0.81%) |
Aug 22, 2014 | 101.80 | 102.11 | 101.54 | 101.93 | 603,227 | -0.10(-0.10%) |
Aug 21, 2014 | 102.15 | 102.41 | 101.55 | 102.03 | 787,465 | +0.07(+0.07%) |
Aug 20, 2014 | 101.84 | 102.33 | 101.77 | 101.96 | 752,592 | -0.12(-0.11%) |
Aug 19, 2014 | 101.91 | 102.28 | 101.72 | 102.08 | 693,445 | +0.38(+0.37%) |
Aug 18, 2014 | 101.16 | 102.16 | 101.04 | 101.70 | 903,458 | +0.92(+0.92%) |
Aug 15, 2014 | 100.44 | 101.03 | 99.61 | 100.77 | 1,248,417 | +0.36(+0.36%) |
Aug 14, 2014 | 100.01 | 100.44 | 99.97 | 100.42 | 791,676 | +0.63(+0.63%) |
Aug 13, 2014 | 98.96 | 99.82 | 98.87 | 99.79 | 741,563 | +1.12(+1.14%) |
Aug 12, 2014 | 98.21 | 98.80 | 97.94 | 98.67 | 636,796 | +0.57(+0.59%) |
Aug 11, 2014 | 97.91 | 98.51 | 97.86 | 98.09 | 623,110 | +0.24(+0.25%) |
Aug 08, 2014 | 97.23 | 97.90 | 96.78 | 97.85 | 685,694 | +0.95(+0.98%) |
Aug 07, 2014 | 97.93 | 98.20 | 96.64 | 96.90 | 654,713 | -0.73(-0.74%) |
Aug 06, 2014 | 96.92 | 97.90 | 96.45 | 97.63 | 915,298 | +0.60(+0.62%) |
Aug 05, 2014 | 97.91 | 98.15 | 96.75 | 97.03 | 692,665 | -1.01(-1.03%) |
Aug 04, 2014 | 97.24 | 98.33 | 96.60 | 98.04 | 718,843 | +0.95(+0.98%) |
Aug 01, 2014 | 96.56 | 97.43 | 96.24 | 97.09 | 917,799 | -0.24(-0.25%) |
Jul 31, 2014 | 98.35 | 98.71 | 97.31 | 97.33 | 1,392,285 | -0.74(-0.75%) |
Jul 30, 2014 | 98.68 | 99.24 | 97.89 | 98.07 | 1,258,264 | -0.43(-0.44%) |
Jul 29, 2014 | 99.55 | 99.63 | 98.38 | 98.50 | 1,143,163 | -1.07(-1.07%) |
Jul 28, 2014 | 98.91 | 99.77 | 98.71 | 99.56 | 1,102,762 | +0.39(+0.40%) |
Jul 25, 2014 | 98.84 | 99.33 | 98.70 | 99.17 | 762,202 | +0.17(+0.17%) |
Jul 24, 2014 | 98.65 | 99.20 | 98.49 | 99.00 | 700,484 | +0.35(+0.35%) |
Jul 23, 2014 | 98.69 | 98.93 | 98.23 | 98.65 | 874,915 | +0.02(+0.02%) |
Jul 22, 2014 | 98.46 | 99.03 | 98.25 | 98.63 | 916,351 | +0.53(+0.54%) |
Jul 21, 2014 | 98.34 | 98.55 | 97.79 | 98.10 | 774,566 | -0.93(-0.94%) |
Jul 18, 2014 | 98.83 | 99.24 | 98.31 | 99.03 | 889,221 | +0.40(+0.41%) |
Jul 17, 2014 | 98.62 | 99.21 | 98.33 | 98.63 | 950,836 | -0.54(-0.54%) |
Jul 16, 2014 | 99.26 | 99.47 | 98.89 | 99.17 | 1,002,600 | +0.31(+0.32%) |
Jul 15, 2014 | 98.65 | 99.12 | 98.31 | 98.86 | 1,166,694 | +0.31(+0.32%) |
Jul 14, 2014 | 98.63 | 98.98 | 98.45 | 98.54 | 736,382 | +0.26(+0.26%) |
Jul 11, 2014 | 98.48 | 98.62 | 97.71 | 98.28 | 556,894 | -0.38(-0.38%) |
Jul 10, 2014 | 98.26 | 98.86 | 97.94 | 98.66 | 715,903 | -0.23(-0.24%) |
Jul 09, 2014 | 99.32 | 99.48 | 98.30 | 98.89 | 711,359 | -0.12(-0.12%) |
Jul 08, 2014 | 98.80 | 99.12 | 98.59 | 99.01 | 908,961 | +0.11(+0.11%) |
Jul 07, 2014 | 98.83 | 99.10 | 98.13 | 98.90 | 882,207 | -0.30(-0.30%) |
Jul 03, 2014 | 99.63 | 99.20 | 99.20 | 99.20 | 657,107 | -0.02(-0.02%) |
Jul 02, 2014 | 99.71 | 100.31 | 98.97 | 99.21 | 761,770 | -0.81(-0.81%) |
Jul 01, 2014 | 100.19 | 100.69 | 99.44 | 100.02 | 1,336,768 | +0.17(+0.17%) |
Jun 30, 2014 | 97.74 | 100.06 | 97.47 | 99.85 | 2,395,784 | +2.43(+2.49%) |
Jun 27, 2014 | 95.82 | 97.53 | 95.82 | 97.42 | 1,565,117 | +1.23(+1.28%) |
Jun 26, 2014 | 96.41 | 96.41 | 95.34 | 96.19 | 1,311,062 | -0.17(-0.18%) |
Jun 25, 2014 | 96.22 | 96.94 | 95.98 | 96.36 | 960,830 | +0.24(+0.25%) |
Jun 24, 2014 | 97.16 | 97.55 | 96.07 | 96.12 | 1,067,035 | -1.02(-1.05%) |
Jun 23, 2014 | 97.67 | 97.73 | 96.80 | 97.14 | 892,068 | -0.32(-0.33%) |
Jun 20, 2014 | 97.50 | 97.75 | 97.24 | 97.47 | 1,161,940 | +0.27(+0.28%) |
Jun 19, 2014 | 97.24 | 97.48 | 96.95 | 97.20 | 734,965 | -0.04(-0.05%) |
Jun 18, 2014 | 96.65 | 97.35 | 95.88 | 97.24 | 1,084,341 | +0.56(+0.58%) |
Jun 17, 2014 | 96.52 | 97.20 | 96.13 | 96.68 | 853,578 | +0.04(+0.05%) |
Jun 16, 2014 | 96.69 | 96.89 | 96.01 | 96.63 | 857,086 | -0.36(-0.37%) |
Jun 13, 2014 | 96.85 | 97.11 | 96.21 | 96.99 | 557,604 | +0.08(+0.08%) |
Jun 12, 2014 | 97.41 | 98.00 | 96.61 | 96.91 | 698,297 | -0.89(-0.91%) |
Jun 11, 2014 | 98.01 | 98.30 | 97.57 | 97.80 | 557,136 | -0.65(-0.66%) |
Jun 10, 2014 | 98.33 | 98.63 | 97.97 | 98.45 | 964,080 | -0.25(-0.25%) |
Jun 06, 2014 | 98.43 | 99.02 | 98.16 | 98.70 | 543,428 | +0.48(+0.49%) |
Jun 05, 2014 | 98.37 | 98.59 | 97.20 | 98.22 | 726,399 | -0.16(-0.16%) |
Jun 04, 2014 | 97.25 | 98.43 | 96.83 | 98.38 | 773,870 | +0.76(+0.78%) |
Jun 03, 2014 | 97.33 | 98.09 | 97.29 | 97.62 | 676,567 | +0.08(+0.08%) |