Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 98.11 | 98.11 | 98.11 | 0 | -0.80(-0.81%) | |
Jun 29, 2015 | 101.42 | 101.42 | 98.57 | 98.91 | 115,397 | -3.09(-3.03%) |
Jun 26, 2015 | 102.20 | 102.36 | 101.27 | 102.00 | 70,611 | -0.22(-0.22%) |
Jun 25, 2015 | 102.95 | 103.00 | 101.89 | 102.22 | 82,926 | -0.28(-0.27%) |
Jun 24, 2015 | 102.50 | 102.98 | 101.59 | 102.50 | 89,970 | +0.00(+0.00%) |
Jun 23, 2015 | 101.49 | 102.70 | 101.31 | 102.50 | 70,430 | +0.84(+0.83%) |
Jun 22, 2015 | 101.00 | 101.87 | 100.57 | 101.66 | 81,582 | +0.94(+0.93%) |
Jun 19, 2015 | 99.27 | 101.00 | 99.12 | 100.72 | 610,410 | +0.74(+0.74%) |
Jun 18, 2015 | 99.91 | 100.38 | 99.50 | 99.98 | 76,283 | +0.08(+0.08%) |
Jun 17, 2015 | 100.21 | 100.53 | 99.50 | 99.90 | 37,063 | -0.29(-0.29%) |
Jun 16, 2015 | 100.01 | 100.74 | 99.41 | 100.19 | 103,108 | -0.09(-0.09%) |
Jun 15, 2015 | 99.07 | 100.40 | 99.07 | 100.28 | 440,717 | +0.77(+0.77%) |
Jun 12, 2015 | 99.75 | 100.11 | 99.16 | 99.51 | 93,326 | -0.50(-0.50%) |
Jun 11, 2015 | 100.01 | 101.00 | 99.91 | 100.01 | 117,923 | -0.51(-0.51%) |
Jun 10, 2015 | 100.51 | 101.03 | 100.25 | 100.52 | 247,489 | +0.06(+0.06%) |
Jun 09, 2015 | 101.04 | 101.04 | 100.05 | 100.46 | 253,866 | -0.46(-0.46%) |
Jun 08, 2015 | 102.21 | 102.38 | 100.68 | 100.92 | 81,971 | -1.29(-1.26%) |
Jun 05, 2015 | 101.77 | 102.85 | 101.77 | 102.21 | 44,158 | +0.19(+0.19%) |
Jun 04, 2015 | 102.68 | 102.69 | 101.15 | 102.02 | 63,439 | -0.84(-0.82%) |
Jun 03, 2015 | 101.72 | 102.96 | 101.10 | 102.86 | 51,540 | +1.42(+1.40%) |
Jun 02, 2015 | 101.69 | 101.96 | 100.92 | 101.44 | 55,833 | -0.21(-0.21%) |
Jun 01, 2015 | 101.39 | 102.32 | 100.44 | 101.65 | 56,090 | +0.58(+0.57%) |
May 29, 2015 | 102.84 | 102.93 | 100.80 | 101.07 | 105,921 | -2.05(-1.99%) |
May 28, 2015 | 102.87 | 103.39 | 101.92 | 103.12 | 40,572 | +0.25(+0.24%) |
May 27, 2015 | 102.18 | 103.30 | 101.75 | 102.87 | 54,176 | +0.80(+0.78%) |
May 26, 2015 | 102.62 | 103.38 | 101.47 | 102.07 | 63,110 | -0.56(-0.55%) |
May 25, 2015 | 103.18 | 103.43 | 102.49 | 102.63 | 10,848 | -0.31(-0.30%) |
May 22, 2015 | 103.31 | 103.31 | 101.80 | 102.94 | 66,196 | -0.33(-0.32%) |
May 21, 2015 | 102.55 | 103.44 | 102.10 | 103.27 | 42,313 | +0.95(+0.93%) |
May 20, 2015 | 103.50 | 103.56 | 102.07 | 102.32 | 44,692 | -1.06(-1.03%) |
May 19, 2015 | 103.23 | 103.59 | 102.34 | 103.38 | 55,514 | +0.52(+0.51%) |
May 15, 2015 | 102.86 | 102.86 | 102.86 | 0 | +0.78(+0.76%) | |
May 14, 2015 | 100.00 | 102.30 | 99.46 | 102.08 | 109,049 | +2.17(+2.17%) |
May 13, 2015 | 99.60 | 100.92 | 97.99 | 99.91 | 116,716 | +0.11(+0.11%) |
May 12, 2015 | 102.00 | 102.00 | 99.46 | 99.80 | 144,756 | -1.28(-1.27%) |
May 11, 2015 | 101.24 | 102.17 | 100.55 | 101.08 | 57,941 | -0.06(-0.06%) |
May 08, 2015 | 101.49 | 102.15 | 101.01 | 101.14 | 56,757 | -0.10(-0.10%) |
May 07, 2015 | 101.58 | 101.81 | 100.22 | 101.24 | 67,248 | -0.24(-0.24%) |
May 06, 2015 | 100.00 | 101.59 | 99.32 | 101.48 | 90,664 | +1.84(+1.85%) |
May 05, 2015 | 101.06 | 101.06 | 98.46 | 99.64 | 65,547 | -1.36(-1.35%) |
May 04, 2015 | 99.91 | 101.92 | 99.90 | 101.00 | 50,433 | +1.16(+1.16%) |
May 01, 2015 | 99.59 | 100.42 | 99.25 | 99.84 | 46,063 | +0.18(+0.18%) |
Apr 30, 2015 | 101.36 | 101.38 | 99.01 | 99.66 | 120,370 | -1.98(-1.95%) |
Apr 29, 2015 | 102.01 | 102.41 | 101.14 | 101.64 | 51,374 | -0.36(-0.35%) |
Apr 28, 2015 | 102.02 | 102.46 | 101.07 | 102.00 | 47,820 | -0.51(-0.50%) |
Apr 27, 2015 | 102.56 | 103.06 | 101.79 | 102.51 | 50,361 | +0.22(+0.22%) |
Apr 24, 2015 | 102.56 | 102.82 | 102.22 | 102.29 | 34,056 | -0.05(-0.05%) |
Apr 23, 2015 | 102.22 | 103.00 | 101.61 | 102.34 | 75,076 | -0.04(-0.04%) |
Apr 22, 2015 | 104.40 | 104.40 | 101.97 | 102.38 | 59,000 | -2.00(-1.92%) |
Apr 21, 2015 | 103.38 | 104.59 | 103.17 | 104.38 | 94,692 | +1.29(+1.25%) |
Apr 20, 2015 | 104.26 | 104.99 | 102.60 | 103.09 | 68,071 | -0.78(-0.75%) |
Apr 17, 2015 | 104.20 | 104.20 | 102.74 | 103.87 | 68,445 | -0.29(-0.28%) |
Apr 16, 2015 | 104.64 | 104.75 | 103.32 | 104.16 | 72,009 | -0.49(-0.47%) |
Apr 15, 2015 | 106.31 | 106.31 | 104.38 | 104.65 | 80,952 | -1.12(-1.06%) |
Apr 14, 2015 | 106.92 | 106.92 | 105.61 | 105.77 | 44,017 | -0.89(-0.83%) |
Apr 13, 2015 | 106.09 | 106.83 | 105.78 | 106.66 | 48,120 | +0.70(+0.66%) |
Apr 10, 2015 | 106.27 | 106.60 | 105.68 | 105.96 | 42,098 | -0.40(-0.38%) |
Apr 09, 2015 | 105.65 | 106.90 | 105.55 | 106.36 | 123,422 | +0.91(+0.86%) |
Apr 08, 2015 | 104.80 | 106.54 | 104.64 | 105.45 | 151,664 | +0.90(+0.86%) |
Apr 07, 2015 | 103.55 | 105.37 | 103.55 | 104.55 | 83,751 | +1.23(+1.19%) |
Apr 06, 2015 | 103.33 | 104.42 | 103.06 | 103.32 | 82,107 | +0.00(+0.00%) |
Apr 02, 2015 | 103.32 | 103.32 | 103.32 | 0 | +1.71(+1.68%) | |
Apr 01, 2015 | 100.31 | 101.90 | 98.78 | 101.61 | 114,260 | +1.29(+1.29%) |
Mar 31, 2015 | 101.28 | 101.47 | 100.10 | 100.32 | 109,930 | -1.24(-1.22%) |
Mar 30, 2015 | 101.24 | 102.23 | 100.52 | 101.56 | 67,528 | +0.60(+0.59%) |
Mar 27, 2015 | 101.18 | 102.50 | 100.00 | 100.96 | 65,858 | -0.11(-0.11%) |
Mar 26, 2015 | 102.11 | 102.97 | 100.75 | 101.07 | 99,182 | -1.44(-1.40%) |
Mar 25, 2015 | 103.01 | 104.45 | 102.22 | 102.51 | 108,826 | -0.98(-0.95%) |
Mar 24, 2015 | 100.88 | 103.67 | 100.88 | 103.49 | 132,337 | +2.40(+2.37%) |
Mar 23, 2015 | 101.54 | 102.18 | 100.77 | 101.09 | 119,161 | -0.64(-0.63%) |
Mar 20, 2015 | 102.06 | 102.07 | 100.42 | 101.73 | 299,910 | +0.96(+0.95%) |
Mar 19, 2015 | 101.50 | 101.65 | 100.45 | 100.77 | 108,757 | -0.74(-0.73%) |
Mar 18, 2015 | 100.27 | 102.42 | 99.65 | 101.51 | 106,810 | +1.24(+1.24%) |
Mar 17, 2015 | 99.55 | 100.94 | 98.65 | 100.27 | 99,788 | -0.10(-0.10%) |
Mar 16, 2015 | 100.23 | 101.88 | 99.16 | 100.37 | 121,458 | +1.72(+1.74%) |
Mar 13, 2015 | 98.89 | 99.08 | 97.89 | 98.65 | 88,290 | -0.38(-0.38%) |
Mar 12, 2015 | 98.41 | 100.20 | 98.07 | 99.03 | 134,937 | +0.62(+0.63%) |
Mar 11, 2015 | 98.44 | 99.45 | 97.83 | 98.41 | 95,665 | -0.18(-0.18%) |
Mar 10, 2015 | 99.82 | 99.87 | 98.40 | 98.59 | 163,964 | -1.35(-1.35%) |
Mar 09, 2015 | 100.40 | 100.55 | 99.00 | 99.94 | 183,036 | -0.45(-0.45%) |
Mar 06, 2015 | 103.98 | 104.39 | 99.54 | 100.39 | 260,950 | -3.83(-3.67%) |
Mar 05, 2015 | 104.27 | 107.01 | 103.90 | 104.22 | 115,331 | -0.76(-0.72%) |
Mar 04, 2015 | 105.87 | 103.82 | 104.98 | 96,513 | +0.15(+0.14%) | |
Mar 03, 2015 | 106.44 | 106.44 | 103.48 | 104.83 | 115,600 | -1.28(-1.21%) |
Mar 02, 2015 | 106.00 | 106.25 | 104.31 | 106.11 | 194,093 | +0.06(+0.06%) |
Feb 27, 2015 | 104.66 | 106.39 | 104.66 | 106.05 | 204,739 | +0.78(+0.74%) |
Feb 26, 2015 | 105.00 | 106.16 | 104.38 | 105.27 | 126,542 | +1.99(+1.93%) |
Feb 25, 2015 | 106.70 | 106.75 | 103.08 | 103.28 | 226,356 | -3.21(-3.01%) |
Feb 24, 2015 | 105.45 | 106.82 | 105.45 | 106.49 | 68,024 | +1.24(+1.18%) |
Feb 23, 2015 | 104.73 | 105.33 | 104.26 | 105.25 | 150,925 | +0.52(+0.50%) |
Feb 20, 2015 | 104.31 | 105.05 | 103.50 | 104.73 | 76,656 | +0.71(+0.68%) |
Feb 19, 2015 | 103.10 | 104.34 | 102.71 | 104.02 | 78,307 | +1.02(+0.99%) |
Feb 18, 2015 | 103.64 | 103.92 | 102.57 | 103.00 | 64,254 | -0.64(-0.62%) |
Feb 17, 2015 | 102.64 | 104.54 | 102.50 | 103.64 | 208,922 | +1.19(+1.16%) |
Feb 13, 2015 | 102.45 | 102.45 | 102.45 | 0 | -0.36(-0.35%) | |
Feb 12, 2015 | 103.28 | 103.37 | 101.65 | 102.81 | 105,908 | -0.19(-0.18%) |
Feb 11, 2015 | 102.98 | 104.03 | 101.28 | 103.00 | 153,683 | +0.86(+0.84%) |
Feb 10, 2015 | 99.71 | 102.44 | 99.41 | 102.14 | 96,379 | +2.82(+2.84%) |
Feb 09, 2015 | 99.95 | 100.46 | 99.14 | 99.32 | 60,008 | -0.57(-0.57%) |
Feb 06, 2015 | 100.48 | 100.86 | 98.95 | 99.89 | 104,858 | -0.11(-0.11%) |
Feb 05, 2015 | 100.06 | 102.02 | 98.84 | 100.00 | 108,779 | +0.15(+0.15%) |
Feb 04, 2015 | 100.59 | 101.30 | 99.48 | 99.85 | 85,463 | -0.69(-0.69%) |
Feb 03, 2015 | 102.50 | 102.50 | 99.96 | 100.54 | 79,745 | -1.54(-1.51%) |
Feb 02, 2015 | 100.70 | 102.46 | 100.70 | 102.08 | 122,613 | +1.36(+1.35%) |
Jan 30, 2015 | 99.95 | 101.56 | 99.17 | 100.72 | 205,797 | +0.76(+0.76%) |
Jan 29, 2015 | 98.05 | 100.03 | 98.05 | 99.96 | 124,847 | +2.16(+2.21%) |
Jan 28, 2015 | 97.96 | 99.00 | 97.53 | 97.80 | 186,752 | +0.27(+0.28%) |
Jan 27, 2015 | 96.69 | 98.00 | 96.60 | 97.53 | 398,390 | +0.61(+0.63%) |
Jan 26, 2015 | 98.36 | 98.36 | 96.51 | 96.92 | 66,430 | -0.59(-0.61%) |
Jan 23, 2015 | 97.53 | 99.50 | 97.27 | 97.51 | 105,387 | -0.22(-0.23%) |
Jan 22, 2015 | 95.73 | 98.30 | 95.55 | 97.73 | 87,173 | +2.33(+2.44%) |
Jan 21, 2015 | 95.28 | 96.70 | 94.72 | 95.40 | 78,991 | +0.19(+0.20%) |
Jan 20, 2015 | 96.16 | 96.45 | 94.13 | 95.21 | 86,777 | -1.05(-1.09%) |
Jan 19, 2015 | 94.54 | 96.37 | 94.54 | 96.26 | 21,594 | +0.85(+0.89%) |
Jan 16, 2015 | 96.16 | 96.58 | 95.28 | 95.41 | 86,165 | -1.00(-1.04%) |
Jan 15, 2015 | 97.02 | 96.41 | 141,496 | +1.13(+1.19%) | ||
Jan 14, 2015 | 96.76 | 97.37 | 94.65 | 95.28 | 156,139 | -1.67(-1.72%) |
Jan 13, 2015 | 96.31 | 97.56 | 95.80 | 96.95 | 120,835 | +0.99(+1.03%) |
Jan 12, 2015 | 96.43 | 96.51 | 93.62 | 95.96 | 91,902 | -0.23(-0.24%) |
Jan 09, 2015 | 98.39 | 98.39 | 95.69 | 96.19 | 223,622 | -2.20(-2.24%) |
Jan 08, 2015 | 98.12 | 99.32 | 97.70 | 98.39 | 99,391 | +0.66(+0.68%) |
Jan 07, 2015 | 97.59 | 99.00 | 96.97 | 97.73 | 251,908 | +0.59(+0.61%) |
Jan 06, 2015 | 99.83 | 99.83 | 96.52 | 97.14 | 166,870 | -2.79(-2.79%) |
Jan 05, 2015 | 101.00 | 101.98 | 99.27 | 99.93 | 101,962 | -1.14(-1.13%) |
Jan 02, 2015 | 100.59 | 101.59 | 100.07 | 101.07 | 73,217 | +0.72(+0.72%) |
Dec 31, 2014 | 100.35 | 100.35 | 100.35 | 0 | +0.39(+0.39%) | |
Dec 30, 2014 | 100.20 | 100.43 | 99.66 | 99.96 | 39,334 | -0.27(-0.27%) |
Dec 29, 2014 | 100.61 | 100.79 | 100.06 | 100.23 | 51,372 | -0.10(-0.10%) |
Dec 24, 2014 | 100.33 | 100.33 | 100.33 | 0 | -0.36(-0.36%) | |
Dec 23, 2014 | 99.71 | 100.87 | 99.00 | 100.69 | 47,984 | +1.23(+1.24%) |
Dec 22, 2014 | 98.84 | 99.87 | 98.10 | 99.46 | 102,356 | +0.87(+0.88%) |
Dec 19, 2014 | 98.69 | 99.76 | 97.63 | 98.59 | 449,294 | +0.62(+0.63%) |
Dec 18, 2014 | 99.00 | 99.00 | 96.55 | 97.97 | 170,105 | -0.54(-0.55%) |
Dec 17, 2014 | 98.65 | 99.29 | 97.56 | 98.51 | 84,519 | -0.21(-0.21%) |
Dec 16, 2014 | 98.49 | 98.72 | 142,434 | -0.79(-0.79%) | ||
Dec 15, 2014 | 98.84 | 100.29 | 98.12 | 99.51 | 109,285 | +0.00(+0.00%) |
Dec 12, 2014 | 98.95 | 100.40 | 98.37 | 99.51 | 165,411 | +0.18(+0.18%) |
Dec 11, 2014 | 99.95 | 100.06 | 98.41 | 99.33 | 148,260 | -0.49(-0.49%) |
Dec 10, 2014 | 100.24 | 100.37 | 98.81 | 99.82 | 124,133 | -0.42(-0.42%) |
Dec 09, 2014 | 99.57 | 100.27 | 99.27 | 100.24 | 157,418 | +0.60(+0.60%) |
Dec 08, 2014 | 99.20 | 100.57 | 99.20 | 99.64 | 116,162 | +0.12(+0.12%) |
Dec 05, 2014 | 99.65 | 99.65 | 98.69 | 99.52 | 76,161 | -0.03(-0.03%) |
Dec 04, 2014 | 99.99 | 101.01 | 98.60 | 99.55 | 206,835 | +0.11(+0.11%) |
Dec 03, 2014 | 101.01 | 101.31 | 99.28 | 99.44 | 135,568 | -1.70(-1.68%) |
Dec 02, 2014 | 103.01 | 103.75 | 100.28 | 101.14 | 147,326 | -1.52(-1.48%) |
Dec 01, 2014 | 102.00 | 104.00 | 101.40 | 102.66 | 187,161 | +1.91(+1.90%) |
Nov 28, 2014 | 100.35 | 101.81 | 99.50 | 100.75 | 82,185 | +0.41(+0.41%) |
Nov 27, 2014 | 99.75 | 100.74 | 98.52 | 100.34 | 35,123 | +1.42(+1.44%) |
Nov 26, 2014 | 97.92 | 99.25 | 97.86 | 98.92 | 100,261 | +0.86(+0.88%) |
Nov 25, 2014 | 98.70 | 99.62 | 98.00 | 98.06 | 148,478 | -0.67(-0.68%) |
Nov 24, 2014 | 99.41 | 100.23 | 97.85 | 98.73 | 79,393 | -0.79(-0.79%) |
Nov 21, 2014 | 99.18 | 100.11 | 98.58 | 99.52 | 102,615 | +0.38(+0.38%) |
Nov 20, 2014 | 99.50 | 99.90 | 98.63 | 99.14 | 285,526 | -0.43(-0.43%) |
Nov 19, 2014 | 96.63 | 99.63 | 94.91 | 99.57 | 321,162 | +4.97(+5.25%) |
Nov 18, 2014 | 95.61 | 96.11 | 94.17 | 94.60 | 117,759 | +0.10(+0.11%) |
Nov 17, 2014 | 95.60 | 97.10 | 94.20 | 94.50 | 292,015 | -0.78(-0.82%) |
Nov 14, 2014 | 94.00 | 95.38 | 93.70 | 95.28 | 103,162 | +1.16(+1.23%) |
Nov 13, 2014 | 93.70 | 94.38 | 93.47 | 94.12 | 154,751 | +0.51(+0.54%) |
Nov 12, 2014 | 90.97 | 93.73 | 90.69 | 93.61 | 132,460 | +2.60(+2.86%) |
Nov 11, 2014 | 92.13 | 92.13 | 90.50 | 91.01 | 40,058 | -0.86(-0.94%) |
Nov 10, 2014 | 90.20 | 92.23 | 90.20 | 91.87 | 84,784 | +1.79(+1.99%) |
Nov 07, 2014 | 91.02 | 91.02 | 89.74 | 90.08 | 51,391 | -0.76(-0.84%) |
Nov 06, 2014 | 91.35 | 91.56 | 90.50 | 90.84 | 59,720 | -0.63(-0.69%) |
Nov 05, 2014 | 90.98 | 92.10 | 90.59 | 91.47 | 88,566 | +0.84(+0.93%) |
Nov 04, 2014 | 90.42 | 91.04 | 89.73 | 90.63 | 100,109 | +0.35(+0.39%) |
Nov 03, 2014 | 92.00 | 92.19 | 89.90 | 90.28 | 120,103 | -1.80(-1.95%) |
Oct 31, 2014 | 92.29 | 93.27 | 91.92 | 92.08 | 83,048 | +0.11(+0.12%) |
Oct 30, 2014 | 91.72 | 92.64 | 91.14 | 91.97 | 39,137 | +0.32(+0.35%) |
Oct 29, 2014 | 92.31 | 92.31 | 91.25 | 91.65 | 89,084 | -0.63(-0.68%) |
Oct 28, 2014 | 91.79 | 92.60 | 91.06 | 92.28 | 79,372 | +0.54(+0.59%) |
Oct 27, 2014 | 90.81 | 92.10 | 90.81 | 91.74 | 134,762 | +0.97(+1.07%) |
Oct 24, 2014 | 89.19 | 91.02 | 89.03 | 90.77 | 195,789 | +1.83(+2.06%) |
Oct 23, 2014 | 88.24 | 89.11 | 87.91 | 88.94 | 89,009 | +1.32(+1.51%) |
Oct 22, 2014 | 88.46 | 88.54 | 87.39 | 87.62 | 86,087 | -0.83(-0.94%) |
Oct 21, 2014 | 88.06 | 88.63 | 87.21 | 88.45 | 84,686 | +0.30(+0.34%) |
Oct 20, 2014 | 86.70 | 88.25 | 86.63 | 88.15 | 69,968 | +1.24(+1.43%) |
Oct 17, 2014 | 87.40 | 87.68 | 86.36 | 86.91 | 101,148 | -0.46(-0.53%) |
Oct 16, 2014 | 87.18 | 87.92 | 86.07 | 87.37 | 105,837 | -0.20(-0.23%) |
Oct 15, 2014 | 88.35 | 89.13 | 87.21 | 87.57 | 113,173 | -0.80(-0.91%) |
Oct 14, 2014 | 89.27 | 89.73 | 88.03 | 88.37 | 105,784 | -1.30(-1.45%) |
Oct 10, 2014 | 89.67 | 89.67 | 89.67 | 0 | +0.04(+0.04%) | |
Oct 09, 2014 | 90.16 | 90.16 | 88.86 | 89.63 | 109,844 | -0.38(-0.42%) |
Oct 08, 2014 | 88.82 | 90.02 | 88.77 | 90.01 | 107,062 | +1.04(+1.17%) |
Oct 07, 2014 | 89.21 | 89.48 | 88.89 | 88.97 | 104,743 | -0.51(-0.57%) |
Oct 06, 2014 | 89.00 | 90.00 | 88.95 | 89.48 | 143,612 | +0.59(+0.66%) |
Oct 03, 2014 | 88.53 | 89.16 | 87.87 | 88.89 | 118,844 | +0.49(+0.55%) |
Oct 02, 2014 | 87.74 | 88.49 | 87.51 | 88.40 | 116,039 | +0.51(+0.58%) |
Oct 01, 2014 | 88.11 | 88.35 | 87.43 | 87.89 | 57,369 | -0.37(-0.42%) |
Sep 30, 2014 | 87.64 | 88.50 | 86.78 | 88.26 | 171,169 | +0.50(+0.57%) |
Sep 29, 2014 | 87.45 | 88.06 | 86.61 | 87.76 | 142,251 | +0.06(+0.07%) |
Sep 26, 2014 | 87.37 | 88.10 | 86.56 | 87.70 | 142,931 | +0.51(+0.58%) |
Sep 25, 2014 | 88.52 | 88.66 | 86.99 | 87.19 | 125,641 | -1.52(-1.71%) |
Sep 24, 2014 | 89.28 | 89.44 | 88.11 | 88.71 | 139,272 | -0.48(-0.54%) |
Sep 23, 2014 | 89.37 | 89.84 | 89.02 | 89.19 | 104,018 | -0.30(-0.34%) |
Sep 22, 2014 | 89.80 | 90.81 | 89.44 | 89.49 | 201,845 | -0.78(-0.86%) |
Sep 19, 2014 | 90.02 | 90.45 | 88.49 | 90.27 | 718,900 | +0.16(+0.18%) |
Sep 18, 2014 | 89.16 | 90.78 | 89.10 | 90.11 | 221,896 | +0.68(+0.76%) |
Sep 17, 2014 | 88.65 | 89.84 | 88.64 | 89.43 | 173,586 | +0.79(+0.89%) |
Sep 16, 2014 | 87.52 | 89.06 | 87.02 | 88.64 | 192,497 | +1.49(+1.71%) |
Sep 15, 2014 | 85.71 | 87.76 | 85.71 | 87.15 | 177,519 | +1.27(+1.48%) |
Sep 12, 2014 | 85.75 | 86.24 | 85.33 | 85.88 | 148,817 | +0.38(+0.44%) |
Sep 11, 2014 | 85.72 | 86.50 | 85.25 | 85.50 | 158,103 | -0.48(-0.56%) |
Sep 10, 2014 | 86.30 | 86.47 | 85.94 | 85.98 | 170,085 | -0.25(-0.29%) |
Sep 09, 2014 | 86.52 | 86.79 | 86.01 | 86.23 | 218,925 | -0.29(-0.34%) |
Sep 08, 2014 | 86.51 | 87.17 | 86.50 | 86.52 | 57,349 | -0.08(-0.09%) |
Sep 05, 2014 | 86.85 | 87.05 | 86.55 | 86.60 | 128,073 | -0.40(-0.46%) |
Sep 04, 2014 | 86.26 | 87.48 | 86.26 | 87.00 | 42,696 | +0.58(+0.67%) |
Sep 03, 2014 | 86.40 | 86.86 | 86.24 | 86.42 | 66,495 | -0.05(-0.06%) |
Sep 02, 2014 | 86.17 | 86.80 | 85.60 | 86.47 | 62,571 | +0.30(+0.35%) |
Aug 29, 2014 | 86.17 | 86.17 | 86.17 | 0 | -0.03(-0.03%) | |
Aug 28, 2014 | 86.15 | 86.63 | 86.13 | 86.20 | 68,674 | -0.13(-0.15%) |
Aug 27, 2014 | 85.87 | 86.42 | 85.84 | 86.33 | 75,321 | +0.46(+0.54%) |
Aug 26, 2014 | 86.60 | 86.60 | 85.76 | 85.87 | 46,885 | -0.67(-0.77%) |
Aug 25, 2014 | 85.34 | 86.81 | 85.15 | 86.54 | 57,193 | +1.01(+1.18%) |
Aug 22, 2014 | 85.40 | 85.93 | 85.34 | 85.53 | 86,682 | +0.17(+0.20%) |
Aug 21, 2014 | 85.45 | 85.83 | 85.25 | 85.36 | 137,524 | -0.24(-0.28%) |
Aug 20, 2014 | 86.00 | 86.42 | 85.43 | 85.60 | 219,730 | -0.82(-0.95%) |
Aug 19, 2014 | 86.88 | 87.33 | 86.37 | 86.42 | 124,144 | -0.25(-0.29%) |
Aug 18, 2014 | 87.24 | 87.26 | 86.52 | 86.67 | 76,051 | -0.09(-0.10%) |
Aug 15, 2014 | 87.50 | 87.82 | 86.31 | 86.76 | 101,372 | -0.77(-0.88%) |
Aug 14, 2014 | 86.80 | 87.55 | 86.80 | 87.53 | 86,516 | +0.75(+0.86%) |
Aug 13, 2014 | 86.95 | 87.01 | 85.91 | 86.78 | 74,242 | -0.22(-0.25%) |
Aug 12, 2014 | 87.26 | 87.64 | 86.72 | 87.00 | 115,200 | -0.41(-0.47%) |
Aug 11, 2014 | 87.65 | 87.84 | 86.95 | 87.41 | 104,169 | +0.50(+0.58%) |
Aug 08, 2014 | 87.23 | 87.30 | 86.22 | 86.91 | 63,695 | -0.40(-0.46%) |
Aug 07, 2014 | 87.67 | 87.67 | 86.23 | 87.31 | 187,428 | -0.37(-0.42%) |
Aug 06, 2014 | 87.45 | 88.36 | 87.45 | 87.68 | 117,746 | -0.36(-0.41%) |
Aug 05, 2014 | 87.01 | 88.18 | 86.61 | 88.04 | 150,480 | +0.89(+1.02%) |
Aug 01, 2014 | 87.15 | 87.15 | 87.15 | 0 | -0.57(-0.65%) | |
Jul 31, 2014 | 87.20 | 87.83 | 86.71 | 87.72 | 235,458 | +0.52(+0.60%) |
Jul 30, 2014 | 87.37 | 87.50 | 86.88 | 87.20 | 169,776 | +0.24(+0.28%) |
Jul 29, 2014 | 86.11 | 87.53 | 86.11 | 86.96 | 278,949 | +1.13(+1.32%) |
Jul 28, 2014 | 85.01 | 86.07 | 85.01 | 85.83 | 111,127 | +0.70(+0.82%) |
Jul 25, 2014 | 84.30 | 85.35 | 84.13 | 85.13 | 127,486 | +0.65(+0.77%) |
Jul 24, 2014 | 83.37 | 84.74 | 83.37 | 84.48 | 163,063 | +1.07(+1.28%) |
Jul 23, 2014 | 82.66 | 83.57 | 82.62 | 83.41 | 70,934 | +0.51(+0.62%) |
Jul 22, 2014 | 81.43 | 83.00 | 81.26 | 82.90 | 123,465 | +1.37(+1.68%) |
Jul 21, 2014 | 81.70 | 81.81 | 81.26 | 81.53 | 54,247 | -0.16(-0.20%) |
Jul 18, 2014 | 81.10 | 82.03 | 80.90 | 81.69 | 74,238 | +0.47(+0.58%) |
Jul 17, 2014 | 80.62 | 81.68 | 80.00 | 81.22 | 128,907 | +0.37(+0.46%) |
Jul 16, 2014 | 79.21 | 81.02 | 79.14 | 80.85 | 166,010 | +1.64(+2.07%) |
Jul 15, 2014 | 78.56 | 79.50 | 78.55 | 79.21 | 90,988 | +0.45(+0.57%) |
Jul 14, 2014 | 78.51 | 79.04 | 78.38 | 78.76 | 69,836 | +0.29(+0.37%) |
Jul 11, 2014 | 78.51 | 78.51 | 77.75 | 78.47 | 74,600 | +0.13(+0.17%) |
Jul 10, 2014 | 78.00 | 78.50 | 77.93 | 78.34 | 67,017 | -0.07(-0.09%) |
Jul 09, 2014 | 78.53 | 78.89 | 78.04 | 78.41 | 75,593 | -0.13(-0.17%) |
Jul 08, 2014 | 78.69 | 78.72 | 78.13 | 78.54 | 116,907 | -0.15(-0.19%) |
Jul 07, 2014 | 78.99 | 79.19 | 77.88 | 78.69 | 106,600 | -0.10(-0.13%) |
Jul 04, 2014 | 78.00 | 79.06 | 78.00 | 78.79 | 25,510 | +0.39(+0.50%) |
Jul 03, 2014 | 78.84 | 79.40 | 78.26 | 78.40 | 51,333 | -0.22(-0.28%) |