Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 127.14 | 127.14 | 124.86 | 125.00 | 441,649 | -1.46(-1.15%) |
Apr 29, 2015 | 126.23 | 126.81 | 125.61 | 126.46 | 270,599 | +0.15(+0.12%) |
Apr 28, 2015 | 125.55 | 126.46 | 124.59 | 126.31 | 198,885 | +0.67(+0.53%) |
Apr 27, 2015 | 128.41 | 128.41 | 125.30 | 125.64 | 261,283 | -2.26(-1.77%) |
Apr 24, 2015 | 128.71 | 130.10 | 127.86 | 127.90 | 232,416 | -0.96(-0.74%) |
Apr 23, 2015 | 127.41 | 129.40 | 127.41 | 128.86 | 209,468 | +1.03(+0.81%) |
Apr 22, 2015 | 126.72 | 128.25 | 126.38 | 127.83 | 341,533 | -1.32(-1.02%) |
Apr 21, 2015 | 127.79 | 129.19 | 126.76 | 129.15 | 246,244 | +1.41(+1.10%) |
Apr 20, 2015 | 130.13 | 130.29 | 126.77 | 127.74 | 346,197 | -2.32(-1.78%) |
Apr 17, 2015 | 130.22 | 130.84 | 129.59 | 130.06 | 194,819 | -0.52(-0.40%) |
Apr 16, 2015 | 129.33 | 131.55 | 129.05 | 130.58 | 310,751 | +0.73(+0.56%) |
Apr 15, 2015 | 132.99 | 133.68 | 129.50 | 129.85 | 432,487 | -2.62(-1.98%) |
Apr 14, 2015 | 134.08 | 134.22 | 131.68 | 132.47 | 236,554 | -1.90(-1.41%) |
Apr 13, 2015 | 135.41 | 136.57 | 133.83 | 134.37 | 237,577 | -0.14(-0.10%) |
Apr 10, 2015 | 134.02 | 135.50 | 133.50 | 134.51 | 277,328 | +0.76(+0.57%) |
Apr 09, 2015 | 131.86 | 135.14 | 131.80 | 133.75 | 368,512 | +1.83(+1.39%) |
Apr 08, 2015 | 131.75 | 132.95 | 130.62 | 131.92 | 263,521 | +0.17(+0.13%) |
Apr 07, 2015 | 130.69 | 132.42 | 130.69 | 131.75 | 233,029 | +0.88(+0.67%) |
Apr 06, 2015 | 131.33 | 132.33 | 130.65 | 130.87 | 163,561 | -0.85(-0.65%) |
Apr 02, 2015 | 131.72 | 131.72 | 131.72 | 0 | +0.30(+0.23%) | |
Apr 01, 2015 | 132.24 | 132.64 | 130.58 | 131.42 | 295,505 | -0.58(-0.44%) |
Mar 31, 2015 | 134.61 | 134.81 | 131.73 | 132.00 | 332,825 | -3.65(-2.69%) |
Mar 30, 2015 | 134.28 | 137.74 | 134.28 | 135.65 | 260,195 | +1.82(+1.36%) |
Mar 27, 2015 | 133.07 | 134.41 | 133.02 | 133.83 | 260,220 | -0.22(-0.16%) |
Mar 26, 2015 | 136.40 | 138.12 | 133.65 | 134.05 | 688,590 | -2.78(-2.03%) |
Mar 25, 2015 | 136.67 | 140.37 | 136.56 | 136.83 | 585,884 | +0.11(+0.08%) |
Mar 24, 2015 | 136.50 | 139.27 | 136.06 | 136.72 | 334,583 | +0.20(+0.15%) |
Mar 23, 2015 | 136.93 | 137.35 | 135.77 | 136.52 | 200,777 | -0.05(-0.04%) |
Mar 20, 2015 | 135.89 | 138.42 | 135.56 | 136.57 | 904,262 | +0.10(+0.07%) |
Mar 19, 2015 | 139.46 | 139.50 | 135.99 | 136.47 | 485,163 | -3.49(-2.49%) |
Mar 18, 2015 | 142.96 | 143.41 | 139.64 | 139.96 | 344,624 | -3.55(-2.47%) |
Mar 17, 2015 | 143.09 | 144.48 | 142.30 | 143.51 | 283,643 | -0.44(-0.31%) |
Mar 16, 2015 | 141.23 | 144.18 | 141.06 | 143.95 | 479,878 | +2.79(+1.98%) |
Mar 13, 2015 | 140.30 | 141.49 | 139.38 | 141.16 | 288,703 | +0.26(+0.18%) |
Mar 12, 2015 | 139.51 | 141.25 | 139.50 | 140.90 | 290,496 | +0.53(+0.38%) |
Mar 11, 2015 | 139.52 | 141.10 | 139.04 | 140.37 | 325,298 | +0.78(+0.56%) |
Mar 10, 2015 | 139.19 | 139.90 | 138.35 | 139.59 | 366,118 | -1.10(-0.78%) |
Mar 09, 2015 | 139.56 | 141.15 | 139.05 | 140.69 | 243,941 | +1.57(+1.13%) |
Mar 06, 2015 | 139.00 | 140.29 | 138.41 | 139.12 | 290,439 | -0.53(-0.38%) |
Mar 05, 2015 | 140.27 | 141.58 | 139.39 | 139.65 | 325,690 | -0.22(-0.16%) |
Mar 04, 2015 | 143.25 | 139.61 | 139.87 | 339,588 | -3.39(-2.37%) | |
Mar 03, 2015 | 145.54 | 145.54 | 142.95 | 143.26 | 403,408 | -2.80(-1.92%) |
Mar 02, 2015 | 144.23 | 146.51 | 144.00 | 146.06 | 506,148 | +1.68(+1.16%) |
Feb 27, 2015 | 143.00 | 144.88 | 143.00 | 144.38 | 557,968 | +1.22(+0.85%) |
Feb 26, 2015 | 142.92 | 143.16 | 510,414 | -0.57(-0.40%) | ||
Feb 25, 2015 | 141.52 | 145.07 | 141.25 | 143.73 | 288,472 | +1.65(+1.16%) |
Feb 24, 2015 | 141.15 | 144.72 | 138.00 | 142.08 | 423,348 | +4.06(+2.94%) |
Feb 23, 2015 | 134.49 | 138.19 | 134.49 | 138.02 | 242,126 | +1.88(+1.38%) |
Feb 20, 2015 | 136.29 | 136.29 | 134.02 | 136.14 | 186,957 | +0.42(+0.31%) |
Feb 19, 2015 | 132.83 | 136.62 | 132.80 | 135.72 | 270,040 | +2.86(+2.15%) |
Feb 18, 2015 | 133.09 | 134.39 | 132.32 | 132.86 | 214,338 | -0.78(-0.58%) |
Feb 17, 2015 | 135.65 | 135.65 | 133.57 | 133.64 | 214,816 | -1.72(-1.27%) |
Feb 13, 2015 | 135.36 | 135.36 | 135.36 | 0 | +1.43(+1.07%) | |
Feb 12, 2015 | 135.95 | 135.95 | 132.74 | 133.93 | 235,406 | -0.71(-0.53%) |
Feb 11, 2015 | 134.15 | 136.36 | 133.67 | 134.64 | 308,866 | +1.25(+0.94%) |
Feb 10, 2015 | 131.00 | 134.00 | 131.00 | 133.39 | 263,604 | +1.74(+1.32%) |
Feb 09, 2015 | 131.31 | 132.35 | 130.61 | 131.65 | 160,792 | +0.34(+0.26%) |
Feb 06, 2015 | 131.99 | 132.48 | 130.49 | 131.31 | 293,459 | -0.90(-0.68%) |
Feb 05, 2015 | 133.00 | 134.42 | 131.85 | 132.21 | 414,035 | -0.44(-0.33%) |
Feb 04, 2015 | 133.65 | 134.80 | 132.45 | 132.65 | 314,546 | -1.39(-1.04%) |
Feb 03, 2015 | 135.65 | 136.33 | 133.71 | 134.04 | 301,571 | -1.82(-1.34%) |
Feb 02, 2015 | 136.15 | 137.86 | 134.36 | 135.86 | 379,747 | +0.29(+0.21%) |
Jan 30, 2015 | 133.02 | 137.40 | 132.56 | 135.57 | 452,230 | +2.32(+1.74%) |
Jan 29, 2015 | 130.77 | 133.25 | 129.77 | 133.25 | 228,768 | +2.48(+1.90%) |
Jan 28, 2015 | 132.52 | 132.97 | 130.68 | 130.77 | 377,669 | -1.14(-0.86%) |
Jan 27, 2015 | 129.37 | 132.77 | 128.80 | 131.91 | 444,675 | +1.66(+1.27%) |
Jan 26, 2015 | 129.82 | 130.84 | 129.54 | 130.25 | 376,503 | +0.38(+0.29%) |
Jan 23, 2015 | 132.61 | 132.61 | 129.51 | 129.87 | 573,418 | -2.99(-2.25%) |
Jan 22, 2015 | 133.24 | 132.86 | 743,586 | +7.04(+5.60%) | ||
Jan 21, 2015 | 122.34 | 126.17 | 122.34 | 125.82 | 591,324 | +1.60(+1.29%) |
Jan 20, 2015 | 120.51 | 124.22 | 120.51 | 124.22 | 653,701 | +5.37(+4.52%) |
Jan 19, 2015 | 118.80 | 119.63 | 118.70 | 118.85 | 74,455 | -1.04(-0.87%) |
Jan 16, 2015 | 117.20 | 119.89 | 117.15 | 119.89 | 494,723 | +3.05(+2.61%) |
Jan 15, 2015 | 118.26 | 116.84 | 308,191 | +0.87(+0.75%) | ||
Jan 14, 2015 | 118.96 | 118.96 | 115.32 | 115.97 | 545,996 | -3.55(-2.97%) |
Jan 13, 2015 | 120.47 | 121.87 | 119.40 | 119.52 | 413,487 | -0.90(-0.75%) |
Jan 12, 2015 | 118.05 | 120.42 | 117.37 | 120.42 | 513,637 | +2.42(+2.05%) |
Jan 09, 2015 | 118.50 | 119.03 | 117.84 | 118.00 | 587,198 | -0.06(-0.05%) |
Jan 08, 2015 | 116.45 | 118.72 | 116.19 | 118.06 | 583,100 | +2.58(+2.23%) |
Jan 07, 2015 | 112.45 | 115.76 | 112.15 | 115.48 | 614,595 | +4.15(+3.73%) |
Jan 06, 2015 | 110.59 | 111.94 | 109.83 | 111.33 | 354,456 | +0.79(+0.71%) |
Jan 05, 2015 | 112.02 | 112.07 | 109.88 | 110.54 | 400,271 | -1.60(-1.43%) |
Jan 02, 2015 | 111.10 | 112.31 | 110.63 | 112.14 | 266,290 | +2.14(+1.95%) |
Dec 31, 2014 | 110.00 | 110.00 | 110.00 | 0 | -0.38(-0.34%) | |
Dec 30, 2014 | 111.03 | 111.22 | 109.93 | 110.38 | 163,469 | -0.59(-0.53%) |
Dec 29, 2014 | 110.95 | 111.45 | 110.50 | 110.97 | 654,960 | -0.58(-0.52%) |
Dec 24, 2014 | 111.55 | 111.55 | 111.55 | 0 | +0.25(+0.22%) | |
Dec 23, 2014 | 111.00 | 112.09 | 110.93 | 111.30 | 264,143 | +0.30(+0.27%) |
Dec 22, 2014 | 111.83 | 111.89 | 110.76 | 111.00 | 364,992 | +0.35(+0.32%) |
Dec 19, 2014 | 112.45 | 112.45 | 110.42 | 110.65 | 1,515,743 | -0.51(-0.46%) |
Dec 18, 2014 | 111.57 | 111.99 | 109.68 | 111.16 | 547,129 | +1.23(+1.12%) |
Dec 17, 2014 | 107.56 | 110.14 | 106.91 | 109.93 | 712,320 | +2.39(+2.22%) |
Dec 16, 2014 | 109.59 | 107.54 | 446,585 | +1.14(+1.07%) | ||
Dec 15, 2014 | 105.79 | 107.42 | 105.79 | 106.40 | 423,860 | +0.44(+0.42%) |
Dec 12, 2014 | 107.80 | 107.97 | 105.68 | 105.96 | 438,632 | -2.46(-2.27%) |
Dec 11, 2014 | 109.32 | 109.93 | 108.21 | 108.42 | 457,425 | -0.37(-0.34%) |
Dec 10, 2014 | 110.42 | 110.90 | 108.24 | 108.79 | 292,816 | -1.11(-1.01%) |
Dec 09, 2014 | 108.93 | 110.04 | 108.06 | 109.90 | 261,035 | +0.43(+0.39%) |
Dec 08, 2014 | 110.10 | 110.10 | 108.69 | 109.47 | 574,685 | -1.23(-1.11%) |
Dec 05, 2014 | 110.25 | 112.08 | 110.12 | 110.70 | 521,164 | +0.67(+0.61%) |
Dec 04, 2014 | 110.80 | 111.30 | 109.81 | 110.03 | 479,267 | -1.07(-0.96%) |
Dec 03, 2014 | 109.49 | 111.91 | 108.91 | 111.10 | 287,414 | +1.40(+1.28%) |
Dec 02, 2014 | 109.08 | 110.72 | 109.06 | 109.70 | 370,951 | +0.81(+0.74%) |
Dec 01, 2014 | 110.10 | 111.00 | 108.01 | 108.89 | 296,902 | -1.49(-1.35%) |
Nov 28, 2014 | 109.69 | 112.29 | 109.69 | 110.38 | 263,346 | +0.88(+0.80%) |
Nov 27, 2014 | 108.70 | 110.72 | 108.45 | 109.50 | 129,255 | +0.30(+0.27%) |
Nov 26, 2014 | 110.24 | 110.24 | 107.80 | 109.20 | 555,520 | -2.04(-1.83%) |
Nov 25, 2014 | 111.75 | 112.24 | 111.07 | 111.24 | 351,923 | -1.18(-1.05%) |
Nov 24, 2014 | 114.00 | 114.11 | 112.13 | 112.42 | 387,817 | -2.49(-2.17%) |
Nov 21, 2014 | 114.92 | 115.90 | 114.33 | 114.91 | 276,677 | +0.18(+0.16%) |
Nov 20, 2014 | 115.59 | 115.73 | 114.35 | 114.73 | 350,034 | -1.01(-0.87%) |
Nov 19, 2014 | 116.31 | 117.50 | 115.28 | 115.74 | 400,368 | +0.14(+0.12%) |
Nov 18, 2014 | 112.87 | 117.56 | 112.81 | 115.60 | 598,149 | +2.93(+2.60%) |
Nov 17, 2014 | 113.25 | 113.92 | 112.67 | 112.67 | 242,596 | -0.52(-0.46%) |
Nov 14, 2014 | 112.94 | 113.76 | 112.81 | 113.19 | 190,156 | -0.23(-0.20%) |
Nov 13, 2014 | 114.17 | 114.52 | 113.22 | 113.42 | 208,465 | -0.70(-0.61%) |
Nov 12, 2014 | 111.76 | 114.12 | 111.45 | 114.12 | 651,206 | +2.59(+2.32%) |
Nov 11, 2014 | 111.04 | 111.99 | 110.92 | 111.53 | 247,946 | +0.18(+0.16%) |
Nov 10, 2014 | 112.03 | 112.80 | 110.49 | 111.35 | 345,913 | -0.20(-0.18%) |
Nov 07, 2014 | 112.28 | 113.95 | 111.12 | 111.55 | 332,657 | -0.97(-0.86%) |
Nov 06, 2014 | 111.47 | 113.09 | 111.06 | 112.52 | 969,527 | +1.11(+1.00%) |
Nov 05, 2014 | 111.09 | 112.45 | 110.30 | 111.41 | 513,917 | +0.52(+0.47%) |
Nov 04, 2014 | 108.00 | 112.38 | 108.00 | 110.89 | 688,643 | +1.34(+1.22%) |
Nov 03, 2014 | 109.61 | 110.22 | 108.61 | 109.55 | 341,929 | -0.72(-0.65%) |
Oct 31, 2014 | 108.61 | 110.47 | 108.61 | 110.27 | 710,810 | +2.17(+2.01%) |
Oct 30, 2014 | 106.20 | 109.00 | 105.98 | 108.10 | 400,341 | +1.19(+1.11%) |
Oct 29, 2014 | 106.36 | 107.22 | 105.57 | 106.91 | 1,234,094 | -0.25(-0.23%) |
Oct 28, 2014 | 106.21 | 107.60 | 106.21 | 107.16 | 1,700,362 | +0.65(+0.61%) |
Oct 27, 2014 | 105.09 | 106.56 | 104.81 | 106.51 | 1,615,636 | +2.18(+2.09%) |
Oct 24, 2014 | 101.00 | 105.20 | 100.62 | 104.33 | 3,193,725 | +7.39(+7.62%) |
Oct 23, 2014 | 96.59 | 97.27 | 96.04 | 96.94 | 462,089 | +1.19(+1.24%) |
Oct 22, 2014 | 96.10 | 96.75 | 95.43 | 95.75 | 594,968 | -0.27(-0.28%) |
Oct 21, 2014 | 94.94 | 96.35 | 94.40 | 96.02 | 499,290 | +1.42(+1.50%) |
Oct 20, 2014 | 93.24 | 94.77 | 93.13 | 94.60 | 626,266 | +1.24(+1.33%) |
Oct 17, 2014 | 94.39 | 94.44 | 93.30 | 93.36 | 745,438 | -0.63(-0.67%) |
Oct 16, 2014 | 93.57 | 95.61 | 93.49 | 93.99 | 676,229 | -0.53(-0.56%) |
Oct 15, 2014 | 94.15 | 94.92 | 92.81 | 94.52 | 445,427 | -0.30(-0.32%) |
Oct 14, 2014 | 94.49 | 96.24 | 93.25 | 94.82 | 506,853 | +0.40(+0.42%) |
Oct 10, 2014 | 94.42 | 94.42 | 94.42 | 0 | -0.60(-0.63%) | |
Oct 09, 2014 | 96.00 | 96.12 | 94.67 | 95.02 | 627,550 | -1.06(-1.10%) |
Oct 08, 2014 | 94.86 | 96.15 | 94.34 | 96.08 | 479,544 | +1.52(+1.61%) |
Oct 07, 2014 | 95.00 | 95.28 | 94.34 | 94.56 | 517,430 | -0.73(-0.77%) |
Oct 06, 2014 | 95.02 | 96.07 | 94.62 | 95.29 | 401,919 | +0.81(+0.86%) |
Oct 03, 2014 | 95.48 | 95.74 | 94.05 | 94.48 | 922,611 | -1.29(-1.35%) |
Oct 02, 2014 | 95.31 | 96.73 | 94.17 | 95.77 | 1,235,947 | -2.54(-2.58%) |
Oct 01, 2014 | 99.01 | 99.17 | 98.02 | 98.31 | 418,020 | -1.25(-1.26%) |
Sep 30, 2014 | 99.55 | 100.19 | 99.09 | 99.56 | 425,989 | -0.19(-0.19%) |
Sep 29, 2014 | 100.27 | 100.66 | 99.75 | 99.75 | 408,058 | -1.53(-1.51%) |
Sep 26, 2014 | 100.21 | 101.33 | 99.90 | 101.28 | 452,729 | -0.14(-0.14%) |
Sep 25, 2014 | 103.70 | 103.70 | 101.08 | 101.42 | 759,129 | -2.14(-2.07%) |
Sep 24, 2014 | 104.76 | 104.80 | 103.03 | 103.56 | 371,991 | -1.02(-0.98%) |
Sep 23, 2014 | 102.09 | 105.23 | 102.01 | 104.58 | 674,711 | +2.73(+2.68%) |
Sep 22, 2014 | 101.92 | 102.54 | 101.59 | 101.85 | 372,692 | -0.04(-0.04%) |
Sep 19, 2014 | 102.20 | 102.40 | 101.73 | 101.89 | 762,976 | -0.49(-0.48%) |
Sep 18, 2014 | 102.54 | 102.55 | 101.73 | 102.38 | 210,211 | -0.12(-0.12%) |
Sep 17, 2014 | 101.84 | 102.83 | 101.60 | 102.50 | 324,138 | +0.59(+0.58%) |
Sep 16, 2014 | 101.47 | 102.54 | 101.42 | 101.91 | 339,187 | -0.09(-0.09%) |
Sep 15, 2014 | 101.99 | 102.31 | 101.08 | 102.00 | 231,628 | +0.20(+0.20%) |
Sep 12, 2014 | 100.49 | 101.96 | 100.13 | 101.80 | 271,567 | +1.26(+1.25%) |
Sep 11, 2014 | 100.17 | 101.01 | 99.85 | 100.54 | 442,391 | +0.73(+0.73%) |
Sep 10, 2014 | 100.40 | 100.89 | 99.12 | 99.81 | 404,490 | -0.95(-0.94%) |
Sep 09, 2014 | 102.20 | 102.20 | 100.53 | 100.76 | 538,813 | -1.67(-1.63%) |
Sep 08, 2014 | 101.82 | 102.75 | 101.82 | 102.43 | 327,137 | +0.40(+0.39%) |
Sep 05, 2014 | 101.95 | 102.53 | 101.54 | 102.03 | 335,727 | -0.03(-0.03%) |
Sep 04, 2014 | 102.29 | 102.30 | 101.71 | 102.06 | 428,544 | -0.34(-0.33%) |
Sep 03, 2014 | 103.29 | 103.30 | 102.29 | 102.40 | 252,718 | -0.72(-0.70%) |
Sep 02, 2014 | 103.10 | 103.58 | 102.97 | 103.12 | 195,207 | +0.30(+0.29%) |
Aug 29, 2014 | 102.82 | 102.82 | 102.82 | 0 | -0.07(-0.07%) | |
Aug 28, 2014 | 101.83 | 102.97 | 101.70 | 102.89 | 308,705 | +0.58(+0.57%) |
Aug 27, 2014 | 103.42 | 103.42 | 101.81 | 102.31 | 532,885 | -1.06(-1.03%) |
Aug 26, 2014 | 102.47 | 103.65 | 102.47 | 103.37 | 637,334 | +1.25(+1.22%) |
Aug 25, 2014 | 102.20 | 102.25 | 101.83 | 102.12 | 105,489 | +0.31(+0.30%) |
Aug 22, 2014 | 102.84 | 102.85 | 101.56 | 101.81 | 203,544 | -0.76(-0.74%) |
Aug 21, 2014 | 102.21 | 102.82 | 101.89 | 102.57 | 111,566 | +0.29(+0.28%) |
Aug 20, 2014 | 101.76 | 102.31 | 101.19 | 102.28 | 179,601 | +0.49(+0.48%) |
Aug 19, 2014 | 101.18 | 102.32 | 101.18 | 101.79 | 364,653 | +0.55(+0.54%) |
Aug 18, 2014 | 100.70 | 101.42 | 100.56 | 101.24 | 354,090 | +0.98(+0.98%) |
Aug 15, 2014 | 99.10 | 100.40 | 99.09 | 100.26 | 304,515 | +1.10(+1.11%) |
Aug 14, 2014 | 98.65 | 99.31 | 98.43 | 99.16 | 221,845 | +0.60(+0.61%) |
Aug 13, 2014 | 98.45 | 98.52 | 97.85 | 98.56 | 128,579 | +0.17(+0.17%) |
Aug 12, 2014 | 98.85 | 99.44 | 98.12 | 98.39 | 332,366 | -0.58(-0.59%) |
Aug 11, 2014 | 99.03 | 99.55 | 98.80 | 98.97 | 200,607 | -0.05(-0.05%) |
Aug 08, 2014 | 98.89 | 99.03 | 97.33 | 99.02 | 222,736 | +0.22(+0.22%) |
Aug 07, 2014 | 101.63 | 101.80 | 97.93 | 98.80 | 678,031 | -1.82(-1.81%) |
Aug 06, 2014 | 100.04 | 100.94 | 99.99 | 100.62 | 328,334 | -0.31(-0.31%) |
Aug 05, 2014 | 99.67 | 101.32 | 99.56 | 100.93 | 641,324 | +1.96(+1.98%) |
Aug 01, 2014 | 98.97 | 98.97 | 98.97 | 0 | -0.43(-0.43%) | |
Jul 31, 2014 | 100.25 | 100.34 | 99.25 | 99.40 | 424,190 | -0.81(-0.81%) |
Jul 30, 2014 | 100.47 | 100.74 | 99.66 | 100.21 | 823,646 | -0.18(-0.18%) |
Jul 29, 2014 | 99.79 | 100.68 | 99.76 | 100.39 | 321,853 | +0.71(+0.71%) |
Jul 28, 2014 | 99.61 | 99.81 | 99.04 | 99.68 | 226,560 | +0.07(+0.07%) |
Jul 25, 2014 | 98.89 | 99.78 | 98.75 | 99.61 | 268,902 | +0.70(+0.71%) |
Jul 24, 2014 | 98.89 | 99.75 | 98.78 | 98.91 | 344,689 | +0.30(+0.30%) |
Jul 23, 2014 | 98.17 | 98.62 | 97.47 | 98.61 | 263,666 | +0.31(+0.32%) |
Jul 22, 2014 | 97.93 | 98.68 | 97.93 | 98.30 | 177,104 | +0.37(+0.38%) |
Jul 21, 2014 | 97.94 | 98.17 | 97.65 | 97.93 | 277,163 | -0.29(-0.30%) |
Jul 18, 2014 | 98.00 | 98.59 | 97.87 | 98.22 | 303,202 | +0.05(+0.05%) |
Jul 17, 2014 | 97.21 | 98.62 | 96.51 | 98.17 | 337,592 | +0.88(+0.90%) |
Jul 16, 2014 | 97.12 | 97.36 | 96.83 | 97.29 | 278,299 | +0.51(+0.53%) |
Jul 15, 2014 | 96.19 | 97.12 | 96.19 | 96.78 | 369,559 | +0.77(+0.80%) |
Jul 14, 2014 | 95.18 | 96.12 | 95.10 | 96.01 | 256,747 | +1.20(+1.27%) |
Jul 11, 2014 | 94.53 | 95.62 | 94.53 | 94.81 | 371,988 | +0.41(+0.43%) |
Jul 10, 2014 | 95.11 | 95.20 | 93.91 | 94.40 | 507,323 | -1.04(-1.09%) |
Jul 09, 2014 | 96.34 | 96.34 | 95.11 | 95.44 | 418,013 | -0.47(-0.49%) |
Jul 08, 2014 | 96.20 | 96.25 | 95.53 | 95.91 | 522,190 | -0.30(-0.31%) |
Jul 07, 2014 | 97.32 | 97.32 | 95.73 | 96.21 | 510,200 | -1.11(-1.14%) |
Jul 04, 2014 | 97.22 | 97.40 | 97.12 | 97.32 | 53,804 | +0.25(+0.26%) |
Jul 03, 2014 | 97.41 | 97.70 | 97.01 | 97.07 | 356,528 | -0.31(-0.32%) |
Jul 02, 2014 | 97.50 | 97.82 | 96.49 | 97.38 | 468,793 | -0.37(-0.38%) |
Jun 30, 2014 | 97.75 | 97.75 | 97.75 | 0 | -0.30(-0.31%) | |
Jun 27, 2014 | 98.30 | 98.35 | 97.70 | 98.05 | 402,534 | -0.46(-0.47%) |
Jun 26, 2014 | 97.68 | 98.82 | 97.60 | 98.51 | 338,110 | +0.19(+0.19%) |
Jun 25, 2014 | 99.72 | 99.80 | 98.17 | 98.32 | 315,603 | -1.18(-1.19%) |
Jun 24, 2014 | 100.35 | 100.35 | 99.50 | 99.50 | 418,454 | -0.45(-0.45%) |
Jun 23, 2014 | 100.38 | 100.50 | 99.62 | 99.95 | 268,810 | -0.41(-0.41%) |
Jun 20, 2014 | 100.86 | 101.24 | 100.36 | 100.36 | 742,312 | -0.74(-0.73%) |
Jun 19, 2014 | 101.33 | 101.40 | 100.74 | 101.10 | 213,358 | -0.45(-0.44%) |
Jun 18, 2014 | 100.50 | 101.75 | 100.21 | 101.55 | 281,750 | +1.07(+1.06%) |
Jun 17, 2014 | 99.67 | 100.60 | 99.04 | 100.48 | 280,366 | +0.85(+0.85%) |
Jun 16, 2014 | 98.44 | 99.78 | 98.39 | 99.63 | 558,160 | +1.23(+1.25%) |
Jun 13, 2014 | 98.26 | 98.57 | 98.21 | 98.40 | 205,584 | -0.15(-0.15%) |
Jun 12, 2014 | 99.24 | 99.24 | 98.22 | 98.55 | 306,830 | -0.51(-0.51%) |
Jun 11, 2014 | 99.23 | 99.23 | 98.32 | 99.06 | 289,740 | -0.34(-0.34%) |
Jun 10, 2014 | 99.06 | 99.77 | 98.90 | 99.40 | 237,581 | +0.17(+0.17%) |
Jun 06, 2014 | 99.47 | 99.89 | 98.97 | 99.23 | 198,129 | -0.28(-0.28%) |
Jun 05, 2014 | 99.02 | 99.80 | 98.40 | 99.51 | 439,612 | +0.73(+0.74%) |
Jun 04, 2014 | 98.20 | 99.61 | 97.86 | 98.78 | 223,762 | +0.65(+0.66%) |
Jun 03, 2014 | 98.37 | 98.74 | 97.68 | 98.13 | 237,147 | +0.01(+0.01%) |
Jun 02, 2014 | 97.93 | 98.38 | 97.70 | 98.12 | 288,685 | +0.76(+0.78%) |
May 30, 2014 | 96.93 | 97.74 | 96.87 | 97.36 | 521,088 | +0.36(+0.37%) |
May 29, 2014 | 97.75 | 97.85 | 96.78 | 97.00 | 372,583 | -0.60(-0.61%) |
May 28, 2014 | 98.23 | 98.23 | 97.58 | 97.60 | 553,460 | -0.49(-0.50%) |
May 27, 2014 | 98.48 | 99.03 | 98.06 | 98.09 | 266,392 | -0.36(-0.37%) |
May 26, 2014 | 99.06 | 99.22 | 98.00 | 98.45 | 107,446 | -0.28(-0.28%) |
May 23, 2014 | 98.68 | 98.84 | 97.80 | 98.73 | 443,983 | -0.07(-0.07%) |
May 22, 2014 | 99.40 | 99.50 | 98.45 | 98.80 | 583,967 | -0.59(-0.59%) |
May 21, 2014 | 100.09 | 100.17 | 99.12 | 99.39 | 996,067 | -0.72(-0.72%) |
May 20, 2014 | 100.04 | 100.55 | 99.56 | 100.11 | 520,197 | +0.50(+0.50%) |
May 16, 2014 | 99.61 | 99.61 | 99.61 | 99.61 | 0 | -0.27(-0.27%) |
May 15, 2014 | 102.13 | 102.50 | 99.83 | 99.88 | 1,422,211 | -2.60(-2.54%) |
May 14, 2014 | 103.08 | 103.77 | 102.16 | 102.48 | 289,772 | +0.53(+0.52%) |
May 13, 2014 | 100.84 | 102.05 | 100.77 | 101.95 | 362,921 | +1.29(+1.28%) |
May 12, 2014 | 99.50 | 100.75 | 99.29 | 100.66 | 373,156 | +1.37(+1.38%) |
May 09, 2014 | 100.63 | 100.80 | 99.05 | 99.29 | 356,739 | -1.12(-1.12%) |
May 08, 2014 | 101.50 | 102.91 | 100.01 | 100.41 | 477,989 | -2.63(-2.55%) |
May 07, 2014 | 103.15 | 103.93 | 100.81 | 103.04 | 462,090 | -1.25(-1.20%) |
May 06, 2014 | 104.49 | 105.00 | 103.88 | 104.29 | 278,748 | -0.71(-0.68%) |
May 05, 2014 | 105.31 | 105.48 | 104.52 | 105.00 | 203,705 | -0.80(-0.76%) |
May 02, 2014 | 104.72 | 105.87 | 104.58 | 105.80 | 202,410 | +1.07(+1.02%) |