Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 113.27 | 113.66 | 113.00 | 113.05 | 1,556,413 | -0.53(-0.47%) |
Feb 26, 2015 | 114.20 | 114.56 | 113.22 | 113.57 | 1,300,849 | -0.58(-0.51%) |
Feb 25, 2015 | 115.41 | 115.41 | 114.02 | 114.15 | 902,719 | -1.25(-1.09%) |
Feb 24, 2015 | 114.75 | 115.70 | 114.71 | 115.41 | 938,183 | +0.34(+0.30%) |
Feb 23, 2015 | 115.46 | 115.71 | 114.67 | 115.06 | 917,521 | -0.80(-0.69%) |
Feb 20, 2015 | 113.48 | 116.12 | 113.26 | 115.86 | 1,646,580 | +2.22(+1.96%) |
Feb 19, 2015 | 112.69 | 113.97 | 112.42 | 113.64 | 911,928 | +0.69(+0.61%) |
Feb 18, 2015 | 112.20 | 113.14 | 112.12 | 112.95 | 927,076 | +0.50(+0.44%) |
Feb 17, 2015 | 111.85 | 112.62 | 110.99 | 112.45 | 1,525,341 | +0.36(+0.32%) |
Feb 13, 2015 | 112.17 | 112.09 | 112.09 | 112.09 | 1,671,696 | -0.44(-0.39%) |
Feb 12, 2015 | 111.81 | 112.86 | 111.64 | 112.53 | 1,056,929 | +0.77(+0.69%) |
Feb 11, 2015 | 112.48 | 112.61 | 111.04 | 111.77 | 1,592,811 | -0.77(-0.69%) |
Feb 10, 2015 | 113.00 | 113.00 | 111.35 | 112.54 | 1,671,367 | +0.99(+0.89%) |
Feb 09, 2015 | 112.94 | 113.44 | 111.29 | 111.55 | 2,335,179 | -1.91(-1.69%) |
Feb 06, 2015 | 112.97 | 114.32 | 112.65 | 113.46 | 1,753,594 | +0.49(+0.43%) |
Feb 05, 2015 | 112.87 | 113.39 | 112.43 | 112.97 | 1,718,089 | +0.13(+0.12%) |
Feb 04, 2015 | 113.02 | 113.93 | 112.62 | 112.84 | 1,842,053 | -0.34(-0.30%) |
Feb 03, 2015 | 111.51 | 113.30 | 111.16 | 113.18 | 2,324,122 | +2.31(+2.08%) |
Feb 02, 2015 | 109.06 | 111.18 | 107.93 | 110.88 | 2,493,368 | +2.37(+2.18%) |
Jan 30, 2015 | 108.20 | 110.06 | 108.03 | 108.51 | 4,272,023 | -1.03(-0.94%) |
Jan 29, 2015 | 111.04 | 111.47 | 108.37 | 109.54 | 3,846,272 | -1.56(-1.41%) |
Jan 28, 2015 | 113.22 | 115.60 | 110.89 | 111.11 | 3,394,023 | -0.65(-0.58%) |
Jan 27, 2015 | 112.68 | 113.02 | 111.64 | 111.76 | 1,952,117 | -2.33(-2.04%) |
Jan 26, 2015 | 114.96 | 114.96 | 113.64 | 114.09 | 1,502,314 | -1.03(-0.89%) |
Jan 23, 2015 | 114.98 | 116.00 | 114.31 | 115.11 | 1,100,487 | +0.09(+0.08%) |
Jan 22, 2015 | 113.57 | 115.31 | 112.78 | 115.02 | 1,609,665 | +1.89(+1.67%) |
Jan 21, 2015 | 112.66 | 113.50 | 112.25 | 113.13 | 1,470,668 | +0.65(+0.58%) |
Jan 20, 2015 | 113.30 | 113.95 | 111.28 | 112.48 | 2,162,990 | -0.80(-0.70%) |
Jan 16, 2015 | 111.99 | 113.28 | 113.28 | 113.28 | 2,064,300 | +1.11(+0.99%) |
Jan 15, 2015 | 111.88 | 112.80 | 111.38 | 112.17 | 1,819,660 | +0.29(+0.26%) |
Jan 14, 2015 | 110.64 | 112.26 | 110.29 | 111.88 | 1,545,329 | +0.15(+0.13%) |
Jan 13, 2015 | 113.13 | 114.13 | 110.84 | 111.73 | 2,123,696 | -0.09(-0.08%) |
Jan 12, 2015 | 113.19 | 113.20 | 111.52 | 111.82 | 1,709,906 | -0.87(-0.77%) |
Jan 09, 2015 | 112.20 | 113.13 | 111.40 | 112.69 | 3,739,905 | +0.41(+0.37%) |
Jan 08, 2015 | 110.39 | 112.37 | 110.25 | 112.28 | 4,758,218 | +2.64(+2.41%) |
Jan 07, 2015 | 110.11 | 110.83 | 109.45 | 109.63 | 2,549,419 | -0.42(-0.38%) |
Jan 06, 2015 | 110.10 | 110.78 | 108.81 | 110.06 | 3,419,299 | +0.13(+0.12%) |
Jan 05, 2015 | 111.87 | 112.42 | 109.78 | 109.92 | 1,772,242 | -2.34(-2.09%) |
Jan 02, 2015 | 112.28 | 112.75 | 111.22 | 112.27 | 1,371,552 | +0.67(+0.60%) |
Dec 31, 2014 | 112.88 | 111.60 | 111.60 | 111.60 | 1,442,107 | -1.63(-1.44%) |
Dec 30, 2014 | 114.03 | 114.03 | 113.08 | 113.22 | 1,191,141 | -0.84(-0.74%) |
Dec 29, 2014 | 114.34 | 114.59 | 113.71 | 114.07 | 1,215,641 | -0.58(-0.51%) |
Dec 26, 2014 | 115.09 | 115.21 | 114.58 | 114.65 | 703,791 | -0.12(-0.11%) |
Dec 24, 2014 | 114.82 | 114.77 | 114.77 | 114.77 | 1,005,430 | +0.19(+0.16%) |
Dec 23, 2014 | 115.26 | 115.45 | 114.47 | 114.59 | 1,916,802 | -0.07(-0.06%) |
Dec 22, 2014 | 114.08 | 115.16 | 113.70 | 114.66 | 4,013,807 | +1.27(+1.12%) |
Dec 19, 2014 | 113.62 | 114.20 | 113.32 | 113.39 | 4,976,704 | +0.01(+0.01%) |
Dec 18, 2014 | 112.49 | 113.73 | 112.49 | 113.38 | 3,887,976 | +2.10(+1.89%) |
Dec 17, 2014 | 110.77 | 111.80 | 109.86 | 111.28 | 2,410,364 | +0.67(+0.61%) |
Dec 16, 2014 | 109.82 | 112.67 | 109.51 | 110.61 | 2,725,563 | +0.64(+0.58%) |
Dec 15, 2014 | 111.64 | 112.39 | 109.87 | 109.97 | 3,044,920 | -1.46(-1.31%) |
Dec 12, 2014 | 114.34 | 114.57 | 111.37 | 111.42 | 3,685,812 | -4.05(-3.50%) |
Dec 11, 2014 | 114.95 | 116.24 | 114.88 | 115.47 | 1,972,756 | +1.02(+0.89%) |
Dec 10, 2014 | 117.30 | 117.44 | 114.29 | 114.45 | 2,462,099 | -3.15(-2.68%) |
Dec 09, 2014 | 116.41 | 118.11 | 115.91 | 117.60 | 2,281,938 | +0.05(+0.04%) |
Dec 08, 2014 | 117.78 | 118.09 | 117.01 | 117.55 | 2,633,564 | -0.15(-0.13%) |
Dec 05, 2014 | 117.58 | 117.98 | 117.35 | 117.70 | 2,235,180 | +0.22(+0.19%) |
Dec 04, 2014 | 117.84 | 117.84 | 116.85 | 117.48 | 1,683,952 | -0.20(-0.17%) |
Dec 03, 2014 | 117.38 | 117.89 | 117.04 | 117.69 | 2,442,392 | +0.74(+0.63%) |
Dec 02, 2014 | 116.84 | 117.29 | 116.66 | 116.95 | 1,836,687 | +0.37(+0.32%) |
Dec 01, 2014 | 117.58 | 117.74 | 116.53 | 116.57 | 2,248,706 | -1.30(-1.10%) |
Nov 28, 2014 | 117.83 | 118.50 | 117.60 | 117.87 | 1,036,065 | +0.67(+0.57%) |
Nov 26, 2014 | 117.50 | 117.20 | 117.20 | 117.20 | 1,914,917 | -0.06(-0.05%) |
Nov 25, 2014 | 117.90 | 117.94 | 117.22 | 117.26 | 1,991,107 | -0.23(-0.19%) |
Nov 24, 2014 | 117.65 | 118.33 | 117.29 | 117.48 | 2,012,506 | +0.23(+0.20%) |
Nov 21, 2014 | 117.86 | 118.16 | 116.99 | 117.25 | 1,732,548 | +0.68(+0.59%) |
Nov 20, 2014 | 115.76 | 116.71 | 115.12 | 116.57 | 1,360,204 | +0.31(+0.26%) |
Nov 19, 2014 | 116.37 | 116.48 | 115.53 | 116.26 | 1,319,209 | -0.45(-0.39%) |
Nov 18, 2014 | 115.34 | 117.34 | 115.09 | 116.71 | 1,663,636 | +1.52(+1.32%) |
Nov 17, 2014 | 115.32 | 115.91 | 114.90 | 115.19 | 1,601,398 | -0.49(-0.43%) |
Nov 14, 2014 | 115.64 | 116.30 | 114.78 | 115.68 | 2,180,871 | -0.04(-0.04%) |
Nov 13, 2014 | 114.32 | 116.36 | 114.25 | 115.72 | 2,438,567 | +1.14(+1.00%) |
Nov 12, 2014 | 114.24 | 114.86 | 114.10 | 114.58 | 1,512,870 | +0.00(+0.00%) |
Nov 11, 2014 | 114.38 | 115.24 | 114.34 | 114.58 | 1,574,358 | +0.39(+0.34%) |
Nov 10, 2014 | 113.77 | 114.72 | 113.46 | 114.19 | 2,173,481 | +0.55(+0.48%) |
Nov 07, 2014 | 114.74 | 114.93 | 113.31 | 113.64 | 2,460,013 | -1.15(-1.00%) |
Nov 06, 2014 | 115.15 | 115.61 | 114.63 | 114.79 | 1,838,551 | -0.32(-0.28%) |
Nov 05, 2014 | 114.45 | 115.45 | 113.74 | 115.11 | 2,362,933 | +0.94(+0.82%) |
Nov 04, 2014 | 113.24 | 114.25 | 112.96 | 114.17 | 2,423,462 | +0.87(+0.77%) |
Nov 03, 2014 | 113.33 | 113.87 | 112.49 | 113.30 | 2,884,644 | -0.03(-0.03%) |
Oct 31, 2014 | 113.36 | 114.16 | 112.42 | 113.33 | 3,401,906 | +1.19(+1.06%) |
Oct 30, 2014 | 109.92 | 112.73 | 109.20 | 112.14 | 2,805,555 | +1.49(+1.35%) |
Oct 29, 2014 | 110.62 | 111.03 | 109.96 | 110.65 | 2,255,466 | -0.12(-0.11%) |
Oct 28, 2014 | 108.50 | 110.77 | 108.45 | 110.77 | 2,517,071 | +2.85(+2.64%) |
Oct 27, 2014 | 107.31 | 108.08 | 106.91 | 107.92 | 2,452,635 | +0.48(+0.44%) |
Oct 24, 2014 | 105.69 | 107.48 | 105.31 | 107.44 | 1,736,097 | +1.75(+1.66%) |
Oct 23, 2014 | 104.27 | 106.58 | 104.18 | 105.69 | 2,703,843 | +3.27(+3.19%) |
Oct 22, 2014 | 103.13 | 103.97 | 101.84 | 102.42 | 3,235,093 | +1.96(+1.95%) |
Oct 21, 2014 | 98.27 | 100.70 | 98.27 | 100.46 | 2,196,297 | +2.10(+2.14%) |
Oct 20, 2014 | 97.72 | 98.40 | 97.53 | 98.36 | 1,375,882 | +0.35(+0.36%) |
Oct 17, 2014 | 96.50 | 98.52 | 96.50 | 98.01 | 2,379,990 | +2.45(+2.56%) |
Oct 16, 2014 | 94.06 | 96.20 | 93.76 | 95.56 | 2,660,179 | -0.11(-0.11%) |
Oct 15, 2014 | 95.36 | 96.23 | 93.03 | 95.67 | 2,827,309 | -0.51(-0.53%) |
Oct 14, 2014 | 96.12 | 97.43 | 95.79 | 96.18 | 3,044,729 | +0.28(+0.29%) |
Oct 13, 2014 | 99.08 | 99.81 | 95.82 | 95.90 | 2,860,525 | -2.39(-2.43%) |
Oct 10, 2014 | 98.66 | 99.29 | 97.93 | 98.30 | 3,005,724 | -0.23(-0.23%) |
Oct 09, 2014 | 99.89 | 100.03 | 98.09 | 98.52 | 2,578,485 | -1.34(-1.34%) |
Oct 08, 2014 | 97.53 | 100.00 | 96.93 | 99.86 | 2,179,185 | +2.50(+2.57%) |
Oct 07, 2014 | 99.07 | 99.18 | 97.34 | 97.36 | 2,211,118 | -1.95(-1.97%) |
Oct 06, 2014 | 100.16 | 100.78 | 98.74 | 99.32 | 1,851,616 | -0.35(-0.35%) |
Oct 03, 2014 | 98.92 | 99.86 | 98.77 | 99.66 | 3,321,823 | +1.40(+1.43%) |
Oct 02, 2014 | 99.29 | 99.75 | 97.26 | 98.26 | 7,124,365 | -2.01(-2.00%) |
Oct 01, 2014 | 101.78 | 101.83 | 100.12 | 100.27 | 2,391,523 | -2.26(-2.20%) |
Sep 30, 2014 | 102.86 | 103.58 | 102.37 | 102.53 | 2,256,609 | -0.32(-0.31%) |
Sep 29, 2014 | 102.29 | 103.65 | 102.12 | 102.85 | 1,615,931 | -0.17(-0.17%) |
Sep 26, 2014 | 101.22 | 103.22 | 101.03 | 103.02 | 1,945,219 | +2.17(+2.15%) |
Sep 25, 2014 | 102.35 | 102.45 | 100.60 | 100.85 | 1,775,558 | -1.59(-1.55%) |
Sep 24, 2014 | 101.76 | 102.62 | 101.57 | 102.44 | 1,598,133 | +0.81(+0.80%) |
Sep 23, 2014 | 102.95 | 103.29 | 101.55 | 101.62 | 1,987,921 | -1.65(-1.60%) |
Sep 22, 2014 | 104.29 | 104.38 | 103.17 | 103.28 | 1,432,869 | -1.15(-1.10%) |
Sep 19, 2014 | 104.88 | 105.01 | 104.08 | 104.43 | 3,058,458 | +0.14(+0.13%) |
Sep 18, 2014 | 103.75 | 104.42 | 103.71 | 104.29 | 1,391,539 | +0.84(+0.81%) |
Sep 17, 2014 | 103.26 | 103.99 | 102.77 | 103.45 | 1,221,127 | +0.39(+0.38%) |
Sep 16, 2014 | 102.13 | 103.54 | 101.79 | 103.06 | 1,553,722 | +0.73(+0.71%) |
Sep 15, 2014 | 101.92 | 102.56 | 101.47 | 102.33 | 1,362,687 | +0.36(+0.36%) |
Sep 12, 2014 | 102.14 | 102.20 | 101.49 | 101.97 | 1,273,258 | -0.18(-0.17%) |
Sep 11, 2014 | 102.53 | 102.62 | 101.92 | 102.15 | 1,539,298 | -0.65(-0.63%) |
Sep 10, 2014 | 101.75 | 103.01 | 101.73 | 102.79 | 1,491,472 | +0.94(+0.92%) |
Sep 09, 2014 | 101.46 | 102.47 | 101.42 | 101.86 | 1,993,016 | +0.40(+0.39%) |
Sep 08, 2014 | 101.05 | 102.01 | 100.87 | 101.46 | 1,833,851 | +0.26(+0.26%) |
Sep 05, 2014 | 100.62 | 101.25 | 99.78 | 101.20 | 1,809,580 | +0.60(+0.60%) |
Sep 04, 2014 | 100.80 | 101.83 | 100.45 | 100.60 | 1,850,738 | -0.19(-0.18%) |
Sep 03, 2014 | 99.67 | 100.83 | 98.95 | 100.78 | 2,656,267 | +1.83(+1.85%) |
Sep 02, 2014 | 99.51 | 99.91 | 98.86 | 98.95 | 2,121,647 | -0.48(-0.48%) |
Aug 29, 2014 | 99.27 | 99.43 | 99.43 | 99.43 | 1,413,854 | -0.11(-0.11%) |
Aug 28, 2014 | 99.79 | 99.87 | 99.18 | 99.54 | 1,343,518 | -0.48(-0.48%) |
Aug 27, 2014 | 100.52 | 100.61 | 99.84 | 100.03 | 1,088,911 | -0.33(-0.33%) |
Aug 26, 2014 | 100.57 | 100.75 | 100.24 | 100.36 | 942,847 | -0.02(-0.02%) |
Aug 25, 2014 | 100.19 | 100.72 | 99.74 | 100.37 | 1,449,852 | +0.46(+0.46%) |
Aug 22, 2014 | 99.77 | 100.34 | 99.32 | 99.91 | 1,390,247 | +0.14(+0.14%) |
Aug 21, 2014 | 99.61 | 100.24 | 99.33 | 99.78 | 1,555,332 | +0.16(+0.16%) |
Aug 20, 2014 | 98.14 | 99.83 | 98.01 | 99.62 | 1,513,302 | +1.35(+1.37%) |
Aug 19, 2014 | 97.94 | 98.41 | 97.86 | 98.27 | 1,307,557 | +0.51(+0.52%) |
Aug 18, 2014 | 96.97 | 97.99 | 96.94 | 97.76 | 1,337,936 | +1.48(+1.54%) |
Aug 15, 2014 | 96.44 | 96.80 | 95.67 | 96.28 | 2,329,937 | +0.18(+0.18%) |
Aug 14, 2014 | 96.28 | 96.75 | 96.04 | 96.10 | 1,197,464 | +0.00(+0.00%) |
Aug 13, 2014 | 95.07 | 96.24 | 94.56 | 96.10 | 1,141,789 | +1.53(+1.62%) |
Aug 12, 2014 | 94.97 | 95.60 | 94.28 | 94.56 | 1,161,275 | -0.48(-0.51%) |
Aug 11, 2014 | 95.08 | 95.61 | 94.73 | 95.05 | 1,411,903 | +0.53(+0.56%) |
Aug 08, 2014 | 92.45 | 94.62 | 92.45 | 94.52 | 2,322,514 | +2.23(+2.42%) |
Aug 07, 2014 | 92.56 | 93.66 | 92.05 | 92.28 | 1,941,534 | -0.29(-0.31%) |
Aug 06, 2014 | 93.23 | 93.57 | 92.45 | 92.57 | 2,264,245 | -1.29(-1.38%) |
Aug 05, 2014 | 94.39 | 95.60 | 93.71 | 93.86 | 2,372,864 | -0.71(-0.75%) |
Aug 04, 2014 | 94.69 | 94.87 | 93.51 | 94.57 | 2,235,664 | -0.12(-0.13%) |
Aug 01, 2014 | 93.92 | 95.26 | 93.92 | 94.69 | 1,909,247 | +0.49(+0.52%) |
Jul 31, 2014 | 95.46 | 95.90 | 93.94 | 94.20 | 2,682,837 | -1.97(-2.05%) |
Jul 30, 2014 | 96.19 | 96.79 | 95.64 | 96.17 | 1,467,945 | +0.02(+0.03%) |
Jul 29, 2014 | 97.19 | 97.38 | 96.15 | 96.15 | 1,227,140 | -1.05(-1.08%) |
Jul 28, 2014 | 97.38 | 97.70 | 96.57 | 97.19 | 1,536,229 | -0.53(-0.54%) |
Jul 25, 2014 | 97.58 | 98.56 | 97.50 | 97.73 | 1,513,013 | -0.27(-0.28%) |
Jul 24, 2014 | 97.39 | 98.36 | 97.33 | 98.00 | 2,704,810 | +0.61(+0.62%) |
Jul 23, 2014 | 97.09 | 97.70 | 96.09 | 97.40 | 3,610,358 | +1.76(+1.84%) |
Jul 22, 2014 | 95.77 | 96.11 | 95.48 | 95.64 | 1,713,990 | +0.16(+0.17%) |
Jul 21, 2014 | 94.77 | 95.57 | 94.47 | 95.48 | 1,026,938 | +0.57(+0.60%) |
Jul 18, 2014 | 94.11 | 95.10 | 93.99 | 94.90 | 1,766,276 | +1.24(+1.33%) |
Jul 17, 2014 | 94.44 | 94.83 | 93.62 | 93.66 | 986,471 | -1.14(-1.20%) |
Jul 16, 2014 | 95.16 | 95.32 | 94.51 | 94.80 | 990,124 | +0.00(+0.00%) |
Jul 15, 2014 | 94.30 | 95.27 | 94.28 | 94.80 | 1,979,095 | +0.67(+0.71%) |
Jul 14, 2014 | 94.46 | 94.75 | 93.91 | 94.13 | 1,929,893 | -0.14(-0.15%) |
Jul 11, 2014 | 93.31 | 94.40 | 93.02 | 94.27 | 1,875,831 | +1.06(+1.14%) |
Jul 10, 2014 | 92.02 | 93.68 | 92.00 | 93.20 | 1,454,209 | -0.07(-0.08%) |
Jul 09, 2014 | 92.77 | 93.32 | 92.39 | 93.27 | 1,355,787 | +0.66(+0.71%) |
Jul 08, 2014 | 93.31 | 93.38 | 92.23 | 92.61 | 1,631,690 | -0.77(-0.82%) |
Jul 07, 2014 | 93.72 | 93.77 | 93.05 | 93.38 | 1,725,477 | -0.22(-0.23%) |
Jul 03, 2014 | 93.62 | 93.60 | 93.60 | 93.60 | 1,101,854 | +0.42(+0.45%) |
Jul 02, 2014 | 93.73 | 93.94 | 92.88 | 93.18 | 1,839,857 | -0.77(-0.82%) |
Jul 01, 2014 | 92.91 | 94.44 | 92.50 | 93.94 | 2,694,990 | +0.42(+0.45%) |
Jun 30, 2014 | 94.21 | 94.33 | 93.39 | 93.52 | 1,534,738 | -0.76(-0.81%) |
Jun 27, 2014 | 93.71 | 94.49 | 93.68 | 94.29 | 1,897,190 | +0.42(+0.44%) |
Jun 26, 2014 | 94.12 | 94.18 | 93.21 | 93.87 | 1,130,577 | -0.19(-0.20%) |
Jun 25, 2014 | 93.64 | 94.21 | 93.24 | 94.06 | 1,515,202 | +0.43(+0.45%) |
Jun 24, 2014 | 94.78 | 95.37 | 93.59 | 93.64 | 1,848,545 | -1.64(-1.73%) |
Jun 23, 2014 | 96.15 | 96.15 | 95.03 | 95.28 | 1,486,927 | -0.65(-0.68%) |
Jun 20, 2014 | 96.05 | 96.37 | 95.84 | 95.93 | 2,754,391 | -0.39(-0.41%) |
Jun 19, 2014 | 96.02 | 96.43 | 95.47 | 96.32 | 1,566,214 | +0.32(+0.33%) |
Jun 18, 2014 | 95.75 | 96.12 | 95.06 | 96.00 | 1,154,608 | +0.43(+0.45%) |
Jun 17, 2014 | 95.70 | 95.80 | 94.84 | 95.57 | 1,492,881 | -0.08(-0.08%) |
Jun 16, 2014 | 95.41 | 96.06 | 95.25 | 95.65 | 1,558,557 | +0.05(+0.05%) |
Jun 13, 2014 | 95.30 | 95.95 | 94.90 | 95.60 | 1,191,971 | +0.55(+0.57%) |
Jun 12, 2014 | 96.11 | 96.35 | 94.78 | 95.06 | 1,307,626 | -1.13(-1.18%) |
Jun 11, 2014 | 96.55 | 96.89 | 95.98 | 96.19 | 1,966,552 | -0.76(-0.79%) |
Jun 10, 2014 | 96.73 | 97.17 | 96.28 | 96.95 | 1,976,487 | -0.01(-0.01%) |
Jun 06, 2014 | 96.91 | 97.53 | 96.68 | 96.96 | 2,332,422 | -0.05(-0.05%) |
Jun 05, 2014 | 95.29 | 97.02 | 95.23 | 97.01 | 2,453,850 | +2.03(+2.14%) |
Jun 04, 2014 | 94.94 | 95.22 | 94.58 | 94.98 | 1,885,094 | +0.00(+0.00%) |
Jun 03, 2014 | 93.89 | 95.30 | 93.89 | 94.98 | 2,605,633 | +0.27(+0.29%) |
Jun 02, 2014 | 94.78 | 95.07 | 94.39 | 94.70 | 1,880,198 | -0.08(-0.08%) |
May 30, 2014 | 94.45 | 94.86 | 93.86 | 94.78 | 2,331,340 | +0.12(+0.13%) |
May 29, 2014 | 94.31 | 94.84 | 93.75 | 94.66 | 2,358,042 | +0.33(+0.35%) |
May 28, 2014 | 93.14 | 94.49 | 92.73 | 94.33 | 2,675,269 | +0.97(+1.04%) |
May 27, 2014 | 92.88 | 93.47 | 92.67 | 93.36 | 1,435,128 | +0.69(+0.74%) |
May 23, 2014 | 92.30 | 92.67 | 92.67 | 92.67 | 1,834,531 | +0.38(+0.41%) |
May 22, 2014 | 92.04 | 92.42 | 91.73 | 92.30 | 1,184,159 | +0.30(+0.32%) |
May 21, 2014 | 90.90 | 92.06 | 90.88 | 92.00 | 1,932,555 | +1.26(+1.39%) |
May 20, 2014 | 91.51 | 91.93 | 90.38 | 90.74 | 2,309,854 | -1.40(-1.52%) |
May 19, 2014 | 90.62 | 92.28 | 90.53 | 92.14 | 2,527,071 | +1.01(+1.11%) |
May 16, 2014 | 90.93 | 91.24 | 90.22 | 91.12 | 3,158,739 | +0.27(+0.30%) |
May 15, 2014 | 91.93 | 92.14 | 90.75 | 90.85 | 2,629,622 | -1.16(-1.26%) |
May 14, 2014 | 92.55 | 92.98 | 91.94 | 92.01 | 2,440,861 | -0.51(-0.55%) |
May 13, 2014 | 92.28 | 93.05 | 92.08 | 92.51 | 2,773,197 | +0.35(+0.38%) |
May 12, 2014 | 90.68 | 92.23 | 90.62 | 92.16 | 3,005,826 | +1.65(+1.83%) |
May 09, 2014 | 89.76 | 90.51 | 89.13 | 90.51 | 2,654,283 | +0.69(+0.77%) |
May 08, 2014 | 89.85 | 90.32 | 89.42 | 89.82 | 2,652,913 | -0.02(-0.03%) |
May 07, 2014 | 89.87 | 90.17 | 89.24 | 89.84 | 3,120,078 | +0.19(+0.21%) |
May 06, 2014 | 89.34 | 90.06 | 89.21 | 89.65 | 2,197,369 | -0.13(-0.14%) |
May 05, 2014 | 88.75 | 89.87 | 88.60 | 89.78 | 2,639,191 | +0.70(+0.78%) |
May 02, 2014 | 88.24 | 89.62 | 88.04 | 89.08 | 2,647,803 | +1.00(+1.13%) |
May 01, 2014 | 87.88 | 88.90 | 87.61 | 88.08 | 2,343,525 | +0.26(+0.29%) |
Apr 30, 2014 | 86.97 | 88.19 | 86.53 | 87.83 | 3,002,186 | +0.95(+1.10%) |
Apr 29, 2014 | 87.10 | 87.53 | 86.77 | 86.87 | 3,491,323 | +0.70(+0.81%) |
Apr 28, 2014 | 88.16 | 88.20 | 85.52 | 86.17 | 3,294,432 | -1.30(-1.49%) |
Apr 25, 2014 | 88.27 | 88.58 | 87.25 | 87.47 | 1,568,268 | -1.13(-1.28%) |
Apr 24, 2014 | 89.71 | 89.87 | 88.20 | 88.61 | 2,356,330 | -0.93(-1.04%) |
Apr 23, 2014 | 86.96 | 89.95 | 85.49 | 89.54 | 2,822,064 | +2.84(+3.28%) |
Apr 22, 2014 | 87.75 | 88.20 | 86.67 | 86.70 | 2,509,765 | -1.01(-1.15%) |
Apr 21, 2014 | 87.62 | 87.94 | 87.00 | 87.71 | 1,595,094 | +0.19(+0.22%) |
Apr 17, 2014 | 87.01 | 87.51 | 87.51 | 87.51 | 1,940,084 | +0.71(+0.81%) |
Apr 16, 2014 | 86.22 | 86.82 | 85.61 | 86.81 | 1,488,983 | +1.19(+1.39%) |
Apr 15, 2014 | 84.62 | 85.80 | 84.02 | 85.62 | 2,130,816 | +1.26(+1.49%) |
Apr 14, 2014 | 84.59 | 85.07 | 83.63 | 84.36 | 2,141,231 | +0.11(+0.13%) |
Apr 11, 2014 | 84.55 | 85.17 | 84.21 | 84.25 | 1,804,263 | -0.58(-0.68%) |
Apr 10, 2014 | 86.88 | 87.22 | 84.78 | 84.83 | 1,811,110 | -1.87(-2.16%) |
Apr 09, 2014 | 85.18 | 86.81 | 85.10 | 86.70 | 2,112,723 | +1.83(+2.16%) |
Apr 08, 2014 | 85.88 | 86.16 | 84.64 | 84.87 | 3,012,815 | -1.01(-1.18%) |
Apr 07, 2014 | 86.39 | 87.16 | 85.47 | 85.88 | 2,931,094 | -0.51(-0.59%) |
Apr 04, 2014 | 88.83 | 89.21 | 86.17 | 86.39 | 2,572,364 | -2.07(-2.34%) |
Apr 03, 2014 | 88.52 | 88.81 | 87.91 | 88.46 | 1,503,121 | +0.22(+0.25%) |
Apr 02, 2014 | 87.57 | 88.72 | 87.55 | 88.24 | 2,095,173 | +0.74(+0.85%) |
Apr 01, 2014 | 87.08 | 87.55 | 86.68 | 87.50 | 1,806,427 | +0.61(+0.70%) |
Mar 31, 2014 | 86.56 | 87.10 | 86.31 | 86.89 | 2,147,882 | +0.97(+1.13%) |
Mar 28, 2014 | 84.91 | 86.22 | 84.87 | 85.92 | 1,887,731 | +1.06(+1.25%) |
Mar 27, 2014 | 84.72 | 85.54 | 84.16 | 84.86 | 2,372,860 | -0.23(-0.27%) |
Mar 26, 2014 | 86.31 | 86.80 | 85.09 | 85.09 | 2,592,513 | -0.79(-0.92%) |
Mar 25, 2014 | 85.46 | 86.57 | 85.20 | 85.88 | 2,320,033 | +0.85(+1.00%) |
Mar 24, 2014 | 85.76 | 86.13 | 84.29 | 85.03 | 2,747,143 | -0.40(-0.47%) |
Mar 21, 2014 | 86.38 | 86.51 | 85.39 | 85.42 | 6,458,217 | -0.14(-0.16%) |
Mar 20, 2014 | 86.12 | 86.46 | 85.25 | 85.56 | 2,578,469 | -0.61(-0.71%) |
Mar 19, 2014 | 87.48 | 88.02 | 85.74 | 86.17 | 2,739,696 | -1.10(-1.26%) |
Mar 18, 2014 | 86.87 | 87.47 | 86.70 | 87.28 | 2,561,597 | +0.79(+0.91%) |
Mar 17, 2014 | 84.85 | 86.89 | 84.79 | 86.49 | 2,202,062 | +0.62(+0.72%) |
Mar 14, 2014 | 86.04 | 86.53 | 85.53 | 85.86 | 3,065,272 | -0.29(-0.33%) |
Mar 13, 2014 | 87.42 | 88.01 | 85.60 | 86.15 | 3,762,248 | -1.11(-1.27%) |
Mar 12, 2014 | 86.56 | 87.32 | 86.19 | 87.26 | 2,248,100 | +0.31(+0.36%) |
Mar 11, 2014 | 87.63 | 88.26 | 86.89 | 86.95 | 2,388,148 | -1.13(-1.29%) |
Mar 10, 2014 | 88.17 | 88.78 | 87.76 | 88.08 | 2,746,847 | -0.86(-0.97%) |
Mar 07, 2014 | 88.42 | 89.42 | 88.25 | 88.94 | 3,312,098 | +0.03(+0.04%) |
Mar 06, 2014 | 88.40 | 89.45 | 88.33 | 88.91 | 3,246,185 | -0.31(-0.35%) |
Mar 05, 2014 | 89.67 | 90.23 | 89.10 | 89.22 | 2,793,577 | -0.65(-0.73%) |
Mar 04, 2014 | 88.66 | 90.60 | 88.63 | 89.88 | 4,564,971 | +1.64(+1.85%) |