Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 96.84 | 101.42 | 96.28 | 98.07 | 4,719,877 | +5.18(+5.58%) |
Apr 29, 2015 | 93.56 | 93.82 | 92.11 | 92.88 | 2,062,168 | -1.00(-1.07%) |
Apr 28, 2015 | 94.39 | 94.84 | 93.39 | 93.88 | 1,919,996 | -1.07(-1.13%) |
Apr 27, 2015 | 93.08 | 95.06 | 92.75 | 94.96 | 2,360,552 | +2.24(+2.42%) |
Apr 24, 2015 | 94.29 | 94.42 | 92.16 | 92.72 | 1,264,157 | -1.56(-1.66%) |
Apr 23, 2015 | 93.81 | 94.49 | 92.92 | 94.28 | 1,043,703 | +0.00(+0.00%) |
Apr 22, 2015 | 94.12 | 94.50 | 92.73 | 94.28 | 1,020,586 | +0.25(+0.26%) |
Apr 21, 2015 | 94.38 | 94.64 | 93.53 | 94.03 | 1,166,105 | -0.35(-0.37%) |
Apr 20, 2015 | 93.55 | 94.74 | 93.46 | 94.38 | 713,445 | +1.51(+1.63%) |
Apr 17, 2015 | 93.74 | 94.01 | 92.61 | 92.87 | 1,092,276 | -1.67(-1.77%) |
Apr 16, 2015 | 94.05 | 94.83 | 93.21 | 94.54 | 1,249,600 | +0.16(+0.17%) |
Apr 15, 2015 | 92.37 | 94.63 | 92.37 | 94.38 | 2,047,988 | +2.17(+2.35%) |
Apr 14, 2015 | 90.96 | 92.44 | 90.96 | 92.21 | 1,578,573 | +0.20(+0.22%) |
Apr 13, 2015 | 92.16 | 92.44 | 91.84 | 92.01 | 825,808 | -0.22(-0.24%) |
Apr 10, 2015 | 92.20 | 92.31 | 91.10 | 92.24 | 1,208,641 | -0.12(-0.13%) |
Apr 09, 2015 | 92.18 | 92.83 | 91.76 | 92.36 | 1,738,032 | +0.12(+0.13%) |
Apr 08, 2015 | 92.62 | 93.84 | 91.18 | 92.24 | 1,521,290 | -1.04(-1.12%) |
Apr 07, 2015 | 94.17 | 94.85 | 93.21 | 93.28 | 805,684 | -1.30(-1.37%) |
Apr 06, 2015 | 93.10 | 95.58 | 92.52 | 94.58 | 1,024,649 | +1.31(+1.40%) |
Apr 02, 2015 | 93.53 | 93.27 | 93.27 | 93.27 | 1,198,608 | -0.36(-0.38%) |
Apr 01, 2015 | 95.02 | 95.41 | 93.36 | 93.63 | 1,669,589 | -2.28(-2.38%) |
Mar 31, 2015 | 95.21 | 96.14 | 94.06 | 95.91 | 1,666,648 | +0.39(+0.41%) |
Mar 30, 2015 | 94.44 | 95.90 | 94.26 | 95.52 | 1,406,893 | +1.97(+2.10%) |
Mar 27, 2015 | 94.03 | 94.03 | 93.16 | 93.55 | 1,438,604 | -0.22(-0.23%) |
Mar 26, 2015 | 93.73 | 94.19 | 93.35 | 93.77 | 1,235,802 | -0.26(-0.27%) |
Mar 25, 2015 | 95.92 | 96.01 | 94.02 | 94.02 | 1,260,703 | -2.00(-2.08%) |
Mar 24, 2015 | 94.94 | 96.49 | 94.88 | 96.03 | 1,417,179 | +0.73(+0.76%) |
Mar 23, 2015 | 95.91 | 96.25 | 95.26 | 95.30 | 1,349,098 | -0.74(-0.77%) |
Mar 20, 2015 | 95.56 | 96.41 | 95.10 | 96.04 | 1,810,596 | +1.36(+1.44%) |
Mar 19, 2015 | 95.09 | 95.49 | 94.35 | 94.68 | 896,313 | -0.98(-1.03%) |
Mar 18, 2015 | 93.24 | 96.42 | 92.63 | 95.66 | 1,382,929 | +2.21(+2.36%) |
Mar 17, 2015 | 93.83 | 93.94 | 93.10 | 93.45 | 968,771 | -1.31(-1.38%) |
Mar 16, 2015 | 92.90 | 94.89 | 92.71 | 94.76 | 1,255,754 | +2.55(+2.76%) |
Mar 13, 2015 | 93.06 | 93.29 | 91.77 | 92.21 | 1,609,430 | -1.42(-1.52%) |
Mar 12, 2015 | 92.16 | 93.97 | 91.97 | 93.64 | 1,319,510 | +2.70(+2.96%) |
Mar 11, 2015 | 91.50 | 91.72 | 90.71 | 90.94 | 1,764,931 | -0.60(-0.65%) |
Mar 10, 2015 | 91.97 | 92.69 | 91.52 | 91.54 | 1,044,728 | -1.35(-1.45%) |
Mar 09, 2015 | 93.11 | 93.37 | 92.58 | 92.88 | 1,088,220 | -0.02(-0.03%) |
Mar 06, 2015 | 93.54 | 94.50 | 92.57 | 92.91 | 909,903 | -1.52(-1.61%) |
Mar 05, 2015 | 95.15 | 95.40 | 94.04 | 94.43 | 1,186,353 | -0.54(-0.57%) |
Mar 04, 2015 | 96.20 | 96.85 | 94.16 | 94.97 | 1,406,944 | -1.89(-1.95%) |
Mar 03, 2015 | 96.69 | 97.34 | 96.25 | 96.85 | 734,355 | -0.50(-0.51%) |
Mar 02, 2015 | 96.78 | 97.39 | 95.40 | 97.35 | 990,643 | +0.57(+0.59%) |
Feb 27, 2015 | 97.22 | 97.42 | 96.20 | 96.78 | 1,454,733 | -0.31(-0.32%) |
Feb 26, 2015 | 97.44 | 97.84 | 96.54 | 97.08 | 1,002,155 | -0.14(-0.14%) |
Feb 25, 2015 | 97.80 | 97.84 | 96.64 | 97.22 | 643,096 | -0.69(-0.71%) |
Feb 24, 2015 | 96.57 | 98.01 | 96.57 | 97.92 | 843,352 | +0.59(+0.60%) |
Feb 23, 2015 | 97.08 | 97.49 | 96.05 | 97.33 | 1,182,753 | -0.41(-0.41%) |
Feb 20, 2015 | 97.26 | 97.82 | 95.80 | 97.74 | 958,475 | +0.31(+0.31%) |
Feb 19, 2015 | 97.50 | 98.00 | 96.75 | 97.43 | 887,003 | -0.51(-0.52%) |
Feb 18, 2015 | 97.36 | 98.37 | 96.84 | 97.94 | 1,404,582 | +0.52(+0.53%) |
Feb 17, 2015 | 97.49 | 97.73 | 96.77 | 97.42 | 936,208 | -0.07(-0.07%) |
Feb 13, 2015 | 96.79 | 97.49 | 97.49 | 97.49 | 1,208,283 | +0.84(+0.87%) |
Feb 12, 2015 | 95.87 | 96.79 | 95.36 | 96.65 | 1,348,481 | +1.82(+1.92%) |
Feb 11, 2015 | 94.37 | 95.25 | 93.52 | 94.83 | 1,421,942 | +0.27(+0.29%) |
Feb 10, 2015 | 94.94 | 95.11 | 93.37 | 94.55 | 1,104,548 | -0.02(-0.03%) |
Feb 09, 2015 | 92.09 | 94.65 | 91.64 | 94.58 | 1,380,270 | +1.96(+2.11%) |
Feb 06, 2015 | 93.01 | 93.94 | 92.29 | 92.62 | 1,158,205 | -0.32(-0.35%) |
Feb 05, 2015 | 92.20 | 93.13 | 92.15 | 92.94 | 1,001,458 | +0.77(+0.84%) |
Feb 04, 2015 | 93.51 | 93.51 | 91.93 | 92.17 | 1,670,817 | -1.83(-1.95%) |
Feb 03, 2015 | 92.95 | 94.18 | 92.29 | 94.00 | 1,804,998 | +2.01(+2.18%) |
Feb 02, 2015 | 89.93 | 92.23 | 89.58 | 92.00 | 1,587,727 | +2.44(+2.73%) |
Jan 30, 2015 | 89.65 | 90.18 | 88.84 | 89.56 | 1,641,546 | -0.90(-1.00%) |
Jan 29, 2015 | 89.44 | 90.53 | 87.83 | 90.46 | 2,114,557 | +1.20(+1.34%) |
Jan 28, 2015 | 90.04 | 91.61 | 88.38 | 89.26 | 5,263,801 | +1.09(+1.23%) |
Jan 27, 2015 | 88.58 | 89.01 | 86.08 | 88.17 | 4,173,237 | -0.01(-0.01%) |
Jan 26, 2015 | 87.66 | 88.24 | 86.74 | 88.18 | 1,409,028 | +0.32(+0.36%) |
Jan 23, 2015 | 89.00 | 89.50 | 87.76 | 87.86 | 1,312,503 | -1.36(-1.53%) |
Jan 22, 2015 | 88.97 | 89.64 | 87.54 | 89.23 | 2,200,303 | +1.75(+2.00%) |
Jan 21, 2015 | 86.31 | 87.55 | 86.31 | 87.48 | 832,567 | +0.77(+0.89%) |
Jan 20, 2015 | 86.65 | 87.16 | 85.69 | 86.70 | 1,374,156 | +0.62(+0.73%) |
Jan 16, 2015 | 85.91 | 86.14 | 84.12 | 86.08 | 1,693,598 | -0.09(-0.10%) |
Jan 15, 2015 | 86.23 | 87.41 | 85.76 | 86.17 | 1,557,883 | -0.06(-0.07%) |
Jan 14, 2015 | 84.69 | 86.35 | 84.36 | 86.23 | 2,188,106 | +0.32(+0.37%) |
Jan 13, 2015 | 87.52 | 88.05 | 84.90 | 85.91 | 1,110,220 | -1.25(-1.43%) |
Jan 12, 2015 | 88.17 | 88.21 | 86.61 | 87.15 | 812,094 | -1.24(-1.40%) |
Jan 09, 2015 | 90.42 | 90.42 | 87.33 | 88.40 | 1,365,796 | -1.55(-1.72%) |
Jan 08, 2015 | 88.26 | 89.96 | 88.12 | 89.94 | 1,030,609 | +2.57(+2.95%) |
Jan 07, 2015 | 88.13 | 88.43 | 87.09 | 87.37 | 1,510,666 | +0.15(+0.17%) |
Jan 06, 2015 | 88.18 | 88.61 | 86.24 | 87.22 | 1,293,498 | -1.01(-1.15%) |
Jan 05, 2015 | 90.16 | 90.39 | 88.04 | 88.23 | 1,628,887 | -3.07(-3.36%) |
Jan 02, 2015 | 92.03 | 92.56 | 90.40 | 91.30 | 867,023 | -0.13(-0.14%) |
Dec 31, 2014 | 92.62 | 91.43 | 91.43 | 91.43 | 751,141 | -0.95(-1.02%) |
Dec 30, 2014 | 93.12 | 93.12 | 92.14 | 92.38 | 588,844 | -0.61(-0.65%) |
Dec 29, 2014 | 92.74 | 93.38 | 92.24 | 92.98 | 488,920 | +0.07(+0.07%) |
Dec 26, 2014 | 92.91 | 93.48 | 92.80 | 92.92 | 397,570 | +0.07(+0.07%) |
Dec 24, 2014 | 93.35 | 92.85 | 92.85 | 92.85 | 390,286 | -0.30(-0.32%) |
Dec 23, 2014 | 92.87 | 93.78 | 92.52 | 93.15 | 754,750 | +0.74(+0.80%) |
Dec 22, 2014 | 92.09 | 92.54 | 91.25 | 92.41 | 948,655 | +0.49(+0.54%) |
Dec 19, 2014 | 92.16 | 92.61 | 91.41 | 91.92 | 2,793,594 | +0.29(+0.31%) |
Dec 18, 2014 | 90.19 | 91.65 | 89.88 | 91.63 | 1,929,240 | +2.89(+3.25%) |
Dec 17, 2014 | 86.30 | 88.93 | 85.73 | 88.74 | 2,418,513 | +2.55(+2.96%) |
Dec 16, 2014 | 85.26 | 87.53 | 84.77 | 86.19 | 2,793,370 | +1.19(+1.40%) |
Dec 15, 2014 | 86.86 | 87.31 | 84.81 | 85.00 | 1,607,165 | -1.17(-1.35%) |
Dec 12, 2014 | 86.81 | 87.86 | 86.14 | 86.17 | 2,165,434 | -1.72(-1.96%) |
Dec 11, 2014 | 88.28 | 89.05 | 87.62 | 87.89 | 1,733,224 | +0.02(+0.02%) |
Dec 10, 2014 | 90.85 | 91.15 | 87.66 | 87.87 | 1,662,319 | -3.45(-3.77%) |
Dec 09, 2014 | 90.29 | 91.41 | 89.78 | 91.32 | 1,261,371 | -0.49(-0.54%) |
Dec 08, 2014 | 93.68 | 93.88 | 91.58 | 91.81 | 1,317,417 | -2.16(-2.30%) |
Dec 05, 2014 | 94.18 | 95.03 | 93.35 | 93.97 | 1,877,343 | -1.65(-1.73%) |
Dec 04, 2014 | 96.75 | 97.05 | 95.29 | 95.62 | 1,201,825 | -1.34(-1.38%) |
Dec 03, 2014 | 95.55 | 97.28 | 95.55 | 96.96 | 1,694,844 | +1.84(+1.94%) |
Dec 02, 2014 | 92.29 | 96.10 | 92.01 | 95.12 | 2,687,442 | +3.35(+3.65%) |
Dec 01, 2014 | 93.10 | 93.48 | 91.41 | 91.78 | 2,379,469 | -3.12(-3.28%) |
Nov 28, 2014 | 93.53 | 95.47 | 92.19 | 94.89 | 2,655,546 | +0.62(+0.66%) |
Nov 26, 2014 | 94.70 | 94.27 | 94.27 | 94.27 | 570,896 | -0.13(-0.14%) |
Nov 25, 2014 | 94.35 | 94.90 | 93.77 | 94.40 | 1,093,941 | +0.45(+0.48%) |
Nov 24, 2014 | 94.04 | 94.29 | 93.58 | 93.95 | 927,490 | +0.51(+0.55%) |
Nov 21, 2014 | 91.87 | 94.66 | 91.87 | 93.44 | 1,648,167 | +2.70(+2.97%) |
Nov 20, 2014 | 89.90 | 91.13 | 89.75 | 90.74 | 908,930 | +0.14(+0.15%) |
Nov 19, 2014 | 90.80 | 91.18 | 90.26 | 90.60 | 682,317 | -0.58(-0.63%) |
Nov 18, 2014 | 90.74 | 91.63 | 90.61 | 91.18 | 1,070,822 | +0.58(+0.64%) |
Nov 17, 2014 | 90.03 | 91.18 | 89.87 | 90.59 | 820,953 | +0.05(+0.05%) |
Nov 14, 2014 | 88.96 | 90.66 | 88.55 | 90.54 | 1,168,462 | +1.61(+1.81%) |
Nov 13, 2014 | 91.14 | 91.96 | 88.18 | 88.93 | 2,272,364 | -2.98(-3.25%) |
Nov 12, 2014 | 93.40 | 95.95 | 91.78 | 91.92 | 1,940,048 | -0.34(-0.37%) |
Nov 11, 2014 | 92.07 | 92.32 | 91.56 | 92.26 | 919,206 | +0.09(+0.10%) |
Nov 10, 2014 | 91.82 | 92.41 | 91.76 | 92.17 | 766,813 | +0.38(+0.41%) |
Nov 07, 2014 | 91.59 | 91.83 | 90.84 | 91.79 | 1,037,911 | +0.43(+0.47%) |
Nov 06, 2014 | 90.22 | 91.77 | 90.17 | 91.37 | 1,060,157 | +1.26(+1.40%) |
Nov 05, 2014 | 90.13 | 90.81 | 89.41 | 90.11 | 1,152,955 | +0.80(+0.90%) |
Nov 04, 2014 | 90.52 | 90.57 | 89.07 | 89.31 | 1,148,975 | -1.30(-1.43%) |
Nov 03, 2014 | 91.84 | 92.19 | 90.46 | 90.61 | 874,619 | -1.23(-1.34%) |
Oct 31, 2014 | 91.67 | 92.00 | 91.04 | 91.84 | 863,123 | +1.72(+1.90%) |
Oct 30, 2014 | 88.96 | 90.17 | 88.26 | 90.13 | 886,400 | +0.84(+0.94%) |
Oct 29, 2014 | 90.42 | 90.64 | 88.72 | 89.28 | 775,575 | -1.36(-1.50%) |
Oct 28, 2014 | 89.08 | 90.94 | 88.71 | 90.64 | 1,053,225 | +2.40(+2.72%) |
Oct 27, 2014 | 88.80 | 89.36 | 89.36 | 88.24 | 743,620 | -1.12(-1.25%) |
Oct 24, 2014 | 88.04 | 89.36 | 87.15 | 89.36 | 1,066,729 | +1.34(+1.52%) |
Oct 23, 2014 | 87.06 | 88.93 | 87.06 | 88.02 | 1,431,211 | +2.08(+2.42%) |
Oct 22, 2014 | 88.96 | 88.96 | 85.91 | 85.94 | 1,494,264 | -3.13(-3.52%) |
Oct 21, 2014 | 86.60 | 89.10 | 86.43 | 89.07 | 1,096,025 | +3.14(+3.65%) |
Oct 20, 2014 | 85.56 | 86.02 | 85.56 | 85.93 | 1,046,914 | -0.04(-0.05%) |
Oct 17, 2014 | 85.57 | 87.03 | 85.53 | 85.97 | 1,598,387 | +1.68(+1.99%) |
Oct 16, 2014 | 80.80 | 84.63 | 80.61 | 84.30 | 1,761,255 | +1.91(+2.32%) |
Oct 15, 2014 | 81.77 | 82.98 | 80.70 | 82.38 | 1,963,577 | -0.16(-0.19%) |
Oct 14, 2014 | 80.96 | 84.30 | 80.96 | 82.54 | 2,159,639 | +1.94(+2.40%) |
Oct 13, 2014 | 82.55 | 82.90 | 80.56 | 80.60 | 1,566,150 | -1.57(-1.91%) |
Oct 10, 2014 | 84.04 | 84.30 | 81.69 | 82.17 | 2,854,752 | -1.99(-2.36%) |
Oct 09, 2014 | 88.30 | 88.40 | 83.94 | 84.16 | 2,521,962 | -4.18(-4.73%) |
Oct 08, 2014 | 86.62 | 88.33 | 85.29 | 88.33 | 2,413,250 | +1.78(+2.06%) |
Oct 07, 2014 | 88.37 | 88.53 | 86.55 | 86.55 | 1,528,019 | -2.40(-2.70%) |
Oct 06, 2014 | 90.46 | 90.80 | 88.92 | 88.96 | 1,029,411 | -1.21(-1.34%) |
Oct 03, 2014 | 90.12 | 90.40 | 89.50 | 90.17 | 911,233 | +0.70(+0.79%) |
Oct 02, 2014 | 89.46 | 89.65 | 88.04 | 89.46 | 1,608,487 | +0.04(+0.05%) |
Oct 01, 2014 | 89.42 | 90.00 | 88.86 | 89.42 | 2,220,626 | -0.40(-0.45%) |
Sep 30, 2014 | 91.15 | 91.43 | 89.79 | 89.82 | 1,413,104 | -1.31(-1.44%) |
Sep 29, 2014 | 91.23 | 91.48 | 90.76 | 91.13 | 993,651 | -1.11(-1.21%) |
Sep 26, 2014 | 91.10 | 92.54 | 90.93 | 92.24 | 616,268 | +1.10(+1.21%) |
Sep 25, 2014 | 92.50 | 92.50 | 90.97 | 91.14 | 1,020,107 | -1.48(-1.60%) |
Sep 24, 2014 | 93.19 | 93.31 | 92.19 | 92.62 | 1,434,284 | -0.79(-0.85%) |
Sep 23, 2014 | 93.38 | 94.18 | 93.28 | 93.41 | 594,353 | -0.60(-0.63%) |
Sep 22, 2014 | 95.54 | 95.64 | 93.75 | 94.01 | 931,942 | -1.74(-1.82%) |
Sep 19, 2014 | 96.80 | 96.94 | 95.28 | 95.75 | 1,013,197 | -0.48(-0.50%) |
Sep 18, 2014 | 95.32 | 96.38 | 95.23 | 96.23 | 584,487 | +1.29(+1.36%) |
Sep 17, 2014 | 95.49 | 96.12 | 94.49 | 94.94 | 656,509 | -0.12(-0.13%) |
Sep 16, 2014 | 94.27 | 95.13 | 93.54 | 95.06 | 651,224 | +0.65(+0.69%) |
Sep 15, 2014 | 94.36 | 94.81 | 94.09 | 94.41 | 366,623 | +0.07(+0.08%) |
Sep 12, 2014 | 94.85 | 95.00 | 93.81 | 94.34 | 825,243 | -0.62(-0.65%) |
Sep 11, 2014 | 94.38 | 95.14 | 94.05 | 94.96 | 527,363 | +0.28(+0.29%) |
Sep 10, 2014 | 94.89 | 95.37 | 94.28 | 94.68 | 728,587 | -0.09(-0.09%) |
Sep 09, 2014 | 95.08 | 95.49 | 94.42 | 94.77 | 607,912 | -0.52(-0.55%) |
Sep 08, 2014 | 95.67 | 96.19 | 95.16 | 95.29 | 456,285 | -0.51(-0.53%) |
Sep 05, 2014 | 95.36 | 95.95 | 94.64 | 95.80 | 696,395 | +0.17(+0.18%) |
Sep 04, 2014 | 95.22 | 97.09 | 95.23 | 95.63 | 1,048,027 | +0.40(+0.42%) |
Sep 03, 2014 | 95.68 | 96.63 | 95.08 | 95.23 | 510,938 | -0.56(-0.59%) |
Sep 02, 2014 | 95.24 | 96.06 | 95.17 | 95.79 | 729,186 | +0.47(+0.49%) |
Aug 29, 2014 | 95.19 | 95.32 | 95.32 | 95.32 | 581,678 | +0.20(+0.21%) |
Aug 28, 2014 | 94.77 | 95.53 | 94.45 | 95.13 | 684,715 | +0.00(+0.00%) |
Aug 27, 2014 | 95.02 | 95.25 | 94.60 | 95.13 | 427,774 | +0.01(+0.01%) |
Aug 26, 2014 | 95.95 | 96.26 | 95.09 | 95.12 | 529,794 | -0.81(-0.84%) |
Aug 25, 2014 | 95.77 | 96.31 | 95.13 | 95.93 | 636,426 | +0.74(+0.77%) |
Aug 22, 2014 | 95.57 | 95.78 | 95.05 | 95.19 | 494,668 | -0.77(-0.80%) |
Aug 21, 2014 | 96.25 | 96.25 | 95.50 | 95.96 | 575,842 | -0.06(-0.06%) |
Aug 20, 2014 | 95.06 | 96.19 | 94.85 | 96.02 | 846,317 | +0.96(+1.01%) |
Aug 19, 2014 | 94.61 | 95.23 | 94.61 | 95.05 | 678,679 | +0.50(+0.53%) |
Aug 18, 2014 | 93.83 | 94.70 | 93.83 | 94.56 | 588,557 | +1.13(+1.21%) |
Aug 15, 2014 | 94.39 | 94.39 | 92.62 | 93.43 | 670,253 | -0.43(-0.45%) |
Aug 14, 2014 | 93.63 | 94.23 | 93.30 | 93.85 | 711,024 | +0.50(+0.53%) |
Aug 13, 2014 | 92.99 | 93.53 | 92.90 | 93.35 | 724,033 | +0.77(+0.83%) |
Aug 12, 2014 | 92.88 | 93.45 | 92.37 | 92.59 | 587,256 | -0.38(-0.41%) |
Aug 11, 2014 | 92.87 | 93.63 | 92.81 | 92.97 | 499,539 | +0.47(+0.51%) |
Aug 08, 2014 | 91.51 | 92.34 | 91.25 | 92.50 | 888,109 | +1.31(+1.43%) |
Aug 07, 2014 | 91.53 | 92.11 | 90.89 | 91.19 | 1,090,174 | +0.29(+0.32%) |
Aug 06, 2014 | 90.91 | 92.07 | 90.30 | 90.89 | 2,142,461 | -0.44(-0.48%) |
Aug 05, 2014 | 91.16 | 92.43 | 90.84 | 91.33 | 1,044,006 | -0.46(-0.50%) |
Aug 04, 2014 | 91.31 | 91.99 | 90.57 | 91.80 | 967,028 | +1.07(+1.18%) |
Aug 01, 2014 | 91.15 | 91.15 | 89.29 | 90.72 | 1,335,216 | -0.08(-0.09%) |
Jul 31, 2014 | 91.19 | 92.01 | 90.71 | 90.80 | 1,597,032 | -1.36(-1.47%) |
Jul 30, 2014 | 92.20 | 92.93 | 90.46 | 92.16 | 3,633,466 | -5.40(-5.53%) |
Jul 29, 2014 | 99.19 | 99.99 | 97.51 | 97.56 | 1,435,294 | -1.95(-1.96%) |
Jul 28, 2014 | 99.64 | 99.78 | 98.60 | 99.51 | 524,284 | -0.56(-0.56%) |
Jul 25, 2014 | 99.75 | 100.61 | 99.32 | 100.08 | 582,940 | +0.33(+0.33%) |
Jul 24, 2014 | 99.87 | 100.59 | 99.56 | 99.75 | 826,545 | +0.02(+0.02%) |
Jul 23, 2014 | 99.90 | 100.33 | 99.51 | 99.73 | 520,483 | -0.26(-0.26%) |
Jul 22, 2014 | 100.05 | 100.59 | 99.96 | 99.99 | 606,820 | +0.39(+0.39%) |
Jul 21, 2014 | 99.39 | 99.90 | 98.87 | 99.60 | 607,941 | -0.02(-0.02%) |
Jul 18, 2014 | 98.44 | 99.85 | 98.42 | 99.62 | 647,305 | +1.49(+1.52%) |
Jul 17, 2014 | 99.69 | 99.90 | 98.11 | 98.13 | 872,962 | -2.09(-2.09%) |
Jul 16, 2014 | 100.45 | 100.59 | 99.90 | 100.22 | 609,091 | +0.00(+0.00%) |
Jul 15, 2014 | 100.56 | 100.84 | 99.74 | 100.22 | 792,165 | -0.26(-0.26%) |
Jul 14, 2014 | 100.60 | 101.16 | 100.40 | 100.48 | 653,141 | +0.30(+0.30%) |
Jul 11, 2014 | 99.64 | 100.70 | 99.38 | 100.18 | 457,177 | +0.21(+0.21%) |
Jul 10, 2014 | 100.03 | 100.40 | 99.70 | 99.97 | 676,940 | -1.33(-1.32%) |
Jul 09, 2014 | 101.14 | 101.63 | 100.91 | 101.30 | 433,763 | +0.40(+0.40%) |
Jul 08, 2014 | 101.54 | 101.88 | 100.86 | 100.90 | 682,561 | -0.95(-0.93%) |
Jul 07, 2014 | 102.35 | 102.38 | 101.27 | 101.86 | 578,406 | -0.76(-0.74%) |
Jul 03, 2014 | 102.47 | 102.62 | 102.62 | 102.62 | 486,215 | +0.76(+0.75%) |
Jul 02, 2014 | 102.33 | 102.52 | 101.34 | 101.86 | 586,368 | -0.36(-0.35%) |
Jul 01, 2014 | 102.20 | 103.15 | 101.78 | 102.21 | 754,829 | +0.43(+0.42%) |
Jun 30, 2014 | 102.02 | 102.34 | 101.42 | 101.78 | 791,299 | -0.55(-0.54%) |
Jun 27, 2014 | 100.92 | 102.49 | 100.92 | 102.34 | 469,795 | +0.92(+0.91%) |
Jun 26, 2014 | 101.56 | 101.84 | 100.75 | 101.42 | 443,267 | -0.02(-0.02%) |
Jun 25, 2014 | 101.08 | 102.16 | 101.08 | 101.44 | 601,295 | +0.37(+0.37%) |
Jun 24, 2014 | 102.33 | 103.07 | 101.06 | 101.07 | 487,064 | -1.79(-1.74%) |
Jun 23, 2014 | 104.00 | 104.00 | 102.55 | 102.86 | 389,017 | -0.62(-0.60%) |
Jun 20, 2014 | 101.51 | 103.49 | 101.29 | 103.47 | 953,298 | +1.55(+1.52%) |
Jun 19, 2014 | 102.69 | 102.69 | 101.71 | 101.93 | 997,984 | -0.28(-0.28%) |
Jun 18, 2014 | 103.39 | 103.49 | 101.61 | 102.21 | 1,043,328 | -1.01(-0.98%) |
Jun 17, 2014 | 101.90 | 103.44 | 101.73 | 103.22 | 552,841 | +1.03(+1.01%) |
Jun 16, 2014 | 102.52 | 102.85 | 101.66 | 102.19 | 419,492 | +0.03(+0.03%) |
Jun 13, 2014 | 101.80 | 102.39 | 101.12 | 102.16 | 666,943 | +0.26(+0.26%) |
Jun 12, 2014 | 102.53 | 102.84 | 101.56 | 101.90 | 764,368 | -0.71(-0.69%) |
Jun 11, 2014 | 102.66 | 102.71 | 102.12 | 102.60 | 476,380 | -0.38(-0.37%) |
Jun 10, 2014 | 103.95 | 104.09 | 102.61 | 102.99 | 635,655 | +0.24(+0.24%) |
Jun 06, 2014 | 102.06 | 102.90 | 101.99 | 102.74 | 496,873 | +0.84(+0.83%) |
Jun 05, 2014 | 100.21 | 101.97 | 100.11 | 101.90 | 1,116,322 | +2.40(+2.41%) |
Jun 04, 2014 | 99.65 | 100.03 | 99.32 | 99.50 | 492,804 | -0.11(-0.11%) |
Jun 03, 2014 | 99.68 | 100.51 | 99.43 | 99.60 | 690,918 | -0.15(-0.15%) |
Jun 02, 2014 | 98.44 | 100.03 | 98.35 | 99.75 | 888,716 | +1.28(+1.30%) |
May 30, 2014 | 98.16 | 98.67 | 97.77 | 98.46 | 554,111 | +0.58(+0.59%) |
May 29, 2014 | 98.56 | 98.64 | 97.62 | 97.89 | 803,675 | -0.63(-0.64%) |
May 28, 2014 | 99.77 | 100.01 | 98.46 | 98.51 | 501,502 | -0.94(-0.94%) |
May 27, 2014 | 99.38 | 99.94 | 98.76 | 99.45 | 613,731 | +0.84(+0.85%) |
May 23, 2014 | 97.20 | 98.61 | 98.61 | 98.61 | 448,586 | +0.63(+0.65%) |
May 22, 2014 | 97.11 | 98.56 | 97.11 | 97.98 | 396,407 | +0.72(+0.74%) |
May 21, 2014 | 96.99 | 97.87 | 96.23 | 97.26 | 758,238 | +0.56(+0.58%) |
May 20, 2014 | 98.58 | 98.95 | 96.00 | 96.70 | 821,937 | -2.04(-2.07%) |
May 19, 2014 | 97.16 | 98.91 | 97.12 | 98.74 | 623,754 | +1.00(+1.02%) |
May 16, 2014 | 97.53 | 97.88 | 96.34 | 97.74 | 855,809 | +0.34(+0.35%) |
May 15, 2014 | 97.36 | 97.60 | 95.39 | 97.40 | 991,293 | +0.11(+0.12%) |
May 14, 2014 | 98.06 | 98.74 | 97.09 | 97.29 | 1,236,220 | -0.86(-0.88%) |
May 13, 2014 | 99.03 | 99.21 | 98.06 | 98.15 | 722,256 | -0.59(-0.60%) |
May 12, 2014 | 96.44 | 98.94 | 96.44 | 98.74 | 879,896 | +2.87(+2.99%) |
May 09, 2014 | 96.28 | 96.55 | 94.60 | 95.87 | 912,263 | -0.37(-0.39%) |
May 08, 2014 | 96.96 | 97.88 | 95.98 | 96.24 | 1,081,026 | -0.53(-0.55%) |
May 07, 2014 | 96.45 | 97.36 | 95.58 | 96.77 | 782,558 | +0.62(+0.64%) |
May 06, 2014 | 96.51 | 96.98 | 96.05 | 96.16 | 777,870 | -0.83(-0.85%) |
May 05, 2014 | 96.28 | 97.28 | 95.96 | 96.98 | 657,030 | +0.22(+0.23%) |
May 02, 2014 | 97.05 | 97.70 | 96.51 | 96.77 | 917,102 | -0.53(-0.54%) |