Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 128.07 | 128.24 | 123.80 | 126.42 | 2,737,778 | -2.03(-1.58%) |
May 28, 2015 | 132.40 | 133.00 | 128.37 | 128.45 | 922,732 | -3.78(-2.86%) |
May 27, 2015 | 131.66 | 133.00 | 131.00 | 132.23 | 708,451 | +1.23(+0.94%) |
May 26, 2015 | 131.50 | 131.90 | 130.51 | 131.00 | 961,665 | -0.89(-0.67%) |
May 22, 2015 | 131.06 | 131.89 | 131.89 | 131.89 | 542,400 | +0.41(+0.31%) |
May 21, 2015 | 130.88 | 130.98 | 130.88 | 131.48 | 464,429 | +0.75(+0.57%) |
May 20, 2015 | 129.58 | 131.45 | 129.58 | 130.73 | 592,658 | +1.48(+1.15%) |
May 19, 2015 | 130.22 | 130.88 | 128.62 | 129.25 | 515,638 | -1.11(-0.85%) |
May 18, 2015 | 128.94 | 130.49 | 128.64 | 130.36 | 387,251 | +1.14(+0.88%) |
May 15, 2015 | 129.91 | 130.39 | 128.58 | 129.22 | 426,417 | -0.76(-0.58%) |
May 14, 2015 | 130.18 | 131.27 | 129.40 | 129.98 | 522,964 | -0.80(-0.61%) |
May 13, 2015 | 127.69 | 131.47 | 127.69 | 130.78 | 594,298 | +3.80(+2.99%) |
May 12, 2015 | 126.08 | 127.38 | 125.55 | 126.98 | 469,084 | +0.49(+0.39%) |
May 11, 2015 | 127.19 | 127.19 | 126.48 | 126.49 | 350,892 | -0.32(-0.25%) |
May 08, 2015 | 126.91 | 127.97 | 126.20 | 126.81 | 380,997 | +1.54(+1.23%) |
May 07, 2015 | 125.76 | 126.40 | 124.87 | 125.27 | 528,310 | -0.67(-0.53%) |
May 06, 2015 | 125.60 | 126.46 | 124.44 | 125.94 | 294,915 | +1.03(+0.82%) |
May 05, 2015 | 126.24 | 127.31 | 124.49 | 124.91 | 366,972 | -1.56(-1.23%) |
May 04, 2015 | 126.15 | 127.26 | 125.71 | 126.47 | 227,797 | +0.55(+0.44%) |
May 01, 2015 | 125.33 | 126.41 | 124.85 | 125.92 | 332,027 | +1.47(+1.18%) |
Apr 30, 2015 | 124.93 | 126.05 | 124.10 | 124.45 | 511,112 | -0.97(-0.77%) |
Apr 29, 2015 | 125.71 | 126.28 | 124.59 | 125.42 | 405,772 | -0.58(-0.46%) |
Apr 28, 2015 | 127.12 | 127.39 | 125.59 | 126.00 | 821,861 | -1.76(-1.38%) |
Apr 27, 2015 | 126.45 | 129.37 | 125.58 | 127.76 | 786,281 | +1.65(+1.31%) |
Apr 24, 2015 | 123.50 | 126.12 | 123.00 | 126.11 | 938,228 | +1.77(+1.42%) |
Apr 23, 2015 | 126.94 | 129.32 | 122.46 | 124.34 | 2,548,649 | -8.87(-6.66%) |
Apr 22, 2015 | 131.96 | 133.31 | 130.61 | 133.21 | 794,015 | +2.37(+1.81%) |
Apr 21, 2015 | 129.30 | 131.38 | 128.47 | 130.84 | 799,417 | +2.01(+1.56%) |
Apr 20, 2015 | 127.86 | 129.52 | 127.31 | 128.83 | 719,821 | +2.26(+1.79%) |
Apr 17, 2015 | 125.39 | 127.07 | 123.70 | 126.57 | 626,133 | -0.12(-0.09%) |
Apr 16, 2015 | 122.74 | 127.76 | 122.29 | 126.69 | 754,855 | +4.12(+3.36%) |
Apr 15, 2015 | 120.37 | 122.65 | 118.82 | 122.57 | 374,042 | +2.69(+2.24%) |
Apr 14, 2015 | 119.64 | 120.03 | 118.73 | 119.88 | 407,687 | +0.35(+0.29%) |
Apr 13, 2015 | 121.00 | 121.56 | 119.43 | 119.53 | 575,272 | -1.47(-1.21%) |
Apr 10, 2015 | 120.95 | 121.36 | 120.75 | 121.00 | 322,742 | +0.18(+0.15%) |
Apr 09, 2015 | 121.31 | 121.58 | 120.64 | 120.82 | 332,033 | -0.73(-0.60%) |
Apr 08, 2015 | 122.70 | 122.76 | 120.87 | 121.55 | 405,167 | -0.74(-0.61%) |
Apr 07, 2015 | 122.96 | 123.00 | 121.83 | 122.29 | 444,788 | -0.16(-0.13%) |
Apr 06, 2015 | 121.03 | 122.68 | 120.81 | 122.45 | 616,165 | +1.31(+1.08%) |
Apr 02, 2015 | 120.52 | 121.14 | 121.14 | 121.14 | 248,000 | -0.08(-0.07%) |
Apr 01, 2015 | 122.88 | 122.88 | 120.35 | 121.22 | 455,308 | -1.66(-1.35%) |
Mar 31, 2015 | 121.91 | 123.53 | 121.47 | 122.88 | 735,773 | +0.50(+0.41%) |
Mar 30, 2015 | 121.00 | 122.79 | 120.65 | 122.38 | 530,514 | +2.64(+2.20%) |
Mar 27, 2015 | 116.84 | 119.88 | 116.10 | 119.74 | 525,393 | +2.91(+2.49%) |
Mar 26, 2015 | 116.35 | 117.40 | 115.70 | 116.83 | 438,939 | +0.11(+0.09%) |
Mar 25, 2015 | 118.55 | 118.70 | 116.48 | 116.72 | 395,179 | -1.86(-1.57%) |
Mar 24, 2015 | 118.80 | 119.12 | 117.56 | 118.58 | 313,379 | +0.43(+0.36%) |
Mar 23, 2015 | 118.80 | 119.01 | 117.96 | 118.15 | 389,950 | -0.65(-0.55%) |
Mar 20, 2015 | 118.26 | 119.06 | 117.09 | 118.80 | 396,541 | +1.75(+1.50%) |
Mar 19, 2015 | 117.70 | 117.76 | 115.91 | 117.05 | 301,642 | -1.21(-1.02%) |
Mar 18, 2015 | 115.86 | 118.64 | 115.01 | 118.26 | 437,540 | +1.96(+1.69%) |
Mar 17, 2015 | 117.07 | 117.83 | 116.20 | 116.30 | 353,379 | -1.19(-1.01%) |
Mar 16, 2015 | 117.18 | 117.90 | 116.60 | 117.49 | 405,886 | +0.76(+0.65%) |
Mar 13, 2015 | 116.79 | 117.69 | 115.70 | 116.73 | 423,379 | -0.69(-0.59%) |
Mar 12, 2015 | 116.00 | 117.90 | 115.60 | 117.42 | 501,562 | +2.22(+1.93%) |
Mar 11, 2015 | 114.33 | 115.32 | 114.00 | 115.20 | 460,477 | +1.33(+1.17%) |
Mar 10, 2015 | 114.67 | 115.12 | 113.62 | 113.87 | 653,124 | -1.62(-1.40%) |
Mar 09, 2015 | 115.91 | 116.33 | 115.29 | 115.49 | 414,604 | -0.03(-0.03%) |
Mar 06, 2015 | 116.12 | 116.78 | 115.14 | 115.52 | 327,899 | -1.07(-0.92%) |
Mar 05, 2015 | 116.75 | 117.24 | 116.20 | 116.59 | 455,719 | -0.08(-0.07%) |
Mar 04, 2015 | 116.87 | 117.57 | 116.14 | 116.67 | 360,782 | -0.90(-0.77%) |
Mar 03, 2015 | 118.50 | 118.99 | 117.47 | 117.57 | 581,437 | -0.98(-0.83%) |
Mar 02, 2015 | 116.83 | 118.96 | 116.70 | 118.55 | 639,962 | +1.72(+1.47%) |
Feb 27, 2015 | 117.85 | 118.61 | 116.56 | 116.83 | 812,948 | -0.84(-0.71%) |
Feb 26, 2015 | 118.80 | 119.00 | 116.40 | 117.67 | 682,024 | -1.59(-1.33%) |
Feb 25, 2015 | 118.47 | 119.33 | 118.25 | 119.26 | 357,733 | +0.36(+0.30%) |
Feb 24, 2015 | 118.86 | 120.42 | 118.54 | 118.90 | 685,262 | -0.12(-0.10%) |
Feb 23, 2015 | 117.37 | 119.57 | 117.37 | 119.02 | 717,244 | +1.25(+1.06%) |
Feb 20, 2015 | 116.08 | 118.95 | 115.76 | 117.77 | 931,731 | +1.39(+1.19%) |
Feb 19, 2015 | 112.56 | 116.63 | 112.20 | 116.38 | 1,637,366 | +3.53(+3.13%) |
Feb 18, 2015 | 109.88 | 113.00 | 109.88 | 112.85 | 1,074,595 | +2.75(+2.50%) |
Feb 17, 2015 | 109.06 | 110.55 | 108.49 | 110.10 | 843,228 | +0.56(+0.51%) |
Feb 13, 2015 | 104.22 | 109.54 | 109.54 | 109.54 | 1,661,400 | +6.48(+6.29%) |
Feb 12, 2015 | 103.10 | 104.11 | 102.50 | 103.06 | 798,279 | +0.70(+0.68%) |
Feb 11, 2015 | 100.76 | 102.76 | 100.50 | 102.36 | 553,187 | +1.30(+1.29%) |
Feb 10, 2015 | 100.49 | 101.25 | 99.38 | 101.06 | 508,541 | +0.69(+0.69%) |
Feb 09, 2015 | 99.87 | 100.83 | 99.54 | 100.37 | 446,088 | -0.04(-0.04%) |
Feb 06, 2015 | 100.05 | 100.81 | 99.77 | 100.41 | 445,257 | +0.70(+0.70%) |
Feb 05, 2015 | 99.78 | 100.37 | 99.23 | 99.71 | 308,091 | +0.42(+0.42%) |
Feb 04, 2015 | 98.96 | 100.16 | 98.87 | 99.29 | 384,651 | -0.37(-0.37%) |
Feb 03, 2015 | 98.96 | 100.64 | 98.78 | 99.66 | 432,503 | +1.76(+1.80%) |
Feb 02, 2015 | 95.40 | 98.04 | 95.16 | 97.90 | 491,764 | +2.73(+2.87%) |
Jan 30, 2015 | 96.91 | 97.49 | 94.98 | 95.17 | 659,819 | -2.16(-2.22%) |
Jan 29, 2015 | 95.99 | 97.43 | 95.29 | 97.33 | 637,831 | +0.08(+0.08%) |
Jan 28, 2015 | 99.49 | 99.74 | 96.99 | 97.25 | 476,109 | -1.26(-1.28%) |
Jan 27, 2015 | 98.80 | 99.44 | 97.22 | 98.51 | 444,118 | -1.64(-1.64%) |
Jan 26, 2015 | 98.21 | 100.25 | 98.18 | 100.15 | 356,724 | +1.92(+1.95%) |
Jan 23, 2015 | 99.22 | 99.43 | 98.15 | 98.23 | 369,577 | -1.35(-1.36%) |
Jan 22, 2015 | 99.27 | 99.58 | 97.32 | 99.58 | 607,651 | +1.10(+1.12%) |
Jan 21, 2015 | 96.15 | 98.62 | 95.36 | 98.48 | 505,120 | +2.30(+2.39%) |
Jan 20, 2015 | 95.64 | 96.53 | 94.64 | 96.18 | 599,015 | +0.71(+0.74%) |
Jan 16, 2015 | 94.10 | 95.70 | 92.86 | 95.47 | 709,147 | +0.93(+0.98%) |
Jan 15, 2015 | 98.56 | 99.12 | 94.44 | 94.54 | 807,018 | -4.38(-4.43%) |
Jan 14, 2015 | 99.00 | 99.35 | 97.59 | 98.92 | 393,015 | -0.63(-0.63%) |
Jan 13, 2015 | 99.86 | 101.51 | 98.60 | 99.55 | 476,549 | -0.03(-0.03%) |
Jan 12, 2015 | 100.25 | 100.81 | 98.73 | 99.58 | 329,531 | -0.66(-0.66%) |
Jan 09, 2015 | 103.16 | 103.31 | 100.08 | 100.24 | 552,810 | -2.75(-2.67%) |
Jan 08, 2015 | 102.22 | 103.18 | 101.80 | 102.99 | 582,091 | +1.59(+1.57%) |
Jan 07, 2015 | 100.98 | 101.89 | 100.60 | 101.40 | 529,164 | +0.90(+0.90%) |
Jan 06, 2015 | 101.61 | 101.61 | 98.84 | 100.50 | 726,303 | -0.90(-0.89%) |
Jan 05, 2015 | 104.79 | 104.90 | 101.20 | 101.40 | 675,082 | -4.23(-4.00%) |
Jan 02, 2015 | 105.91 | 108.16 | 104.52 | 105.63 | 405,487 | +0.85(+0.81%) |
Dec 31, 2014 | 105.58 | 104.78 | 104.78 | 104.78 | 280,700 | -0.32(-0.30%) |
Dec 30, 2014 | 105.61 | 105.79 | 104.28 | 105.10 | 214,591 | -0.71(-0.67%) |
Dec 29, 2014 | 106.11 | 106.43 | 105.28 | 105.81 | 246,932 | -0.35(-0.33%) |
Dec 26, 2014 | 105.82 | 106.52 | 105.42 | 106.16 | 216,240 | +0.59(+0.56%) |
Dec 24, 2014 | 106.10 | 105.57 | 105.57 | 105.57 | 185,500 | -0.50(-0.47%) |
Dec 23, 2014 | 105.00 | 106.59 | 104.93 | 106.07 | 229,346 | +1.38(+1.32%) |
Dec 22, 2014 | 104.98 | 105.54 | 104.55 | 104.69 | 246,492 | -0.22(-0.21%) |
Dec 19, 2014 | 105.16 | 106.20 | 104.38 | 104.91 | 380,919 | -0.28(-0.27%) |
Dec 18, 2014 | 106.04 | 106.09 | 103.63 | 105.19 | 435,236 | +2.64(+2.57%) |
Dec 17, 2014 | 100.93 | 102.79 | 100.64 | 102.55 | 404,901 | +1.75(+1.74%) |
Dec 16, 2014 | 101.59 | 103.73 | 100.78 | 100.80 | 392,248 | -1.46(-1.43%) |
Dec 15, 2014 | 101.95 | 103.05 | 101.26 | 102.26 | 493,339 | +0.70(+0.69%) |
Dec 12, 2014 | 102.33 | 102.47 | 101.40 | 101.56 | 313,741 | -1.65(-1.60%) |
Dec 11, 2014 | 101.98 | 105.07 | 101.84 | 103.21 | 315,000 | +1.44(+1.41%) |
Dec 10, 2014 | 105.29 | 105.29 | 101.70 | 101.77 | 431,695 | -3.79(-3.59%) |
Dec 09, 2014 | 103.45 | 105.70 | 103.22 | 105.56 | 324,316 | +0.96(+0.92%) |
Dec 08, 2014 | 105.99 | 108.10 | 104.34 | 104.60 | 597,993 | -0.06(-0.06%) |
Dec 05, 2014 | 105.59 | 105.93 | 104.41 | 104.66 | 246,966 | -0.49(-0.47%) |
Dec 04, 2014 | 105.16 | 105.42 | 104.55 | 105.15 | 296,607 | +0.00(+0.00%) |
Dec 03, 2014 | 102.47 | 105.33 | 102.47 | 105.15 | 525,601 | +2.99(+2.93%) |
Dec 02, 2014 | 102.24 | 102.59 | 101.72 | 102.16 | 330,405 | +0.20(+0.20%) |
Dec 01, 2014 | 102.56 | 102.95 | 101.57 | 101.96 | 425,515 | -0.66(-0.64%) |
Nov 28, 2014 | 102.90 | 103.76 | 101.96 | 102.62 | 356,719 | -0.38(-0.37%) |
Nov 26, 2014 | 103.48 | 103.00 | 103.00 | 103.00 | 218,400 | -0.53(-0.51%) |
Nov 25, 2014 | 103.97 | 104.36 | 103.41 | 103.53 | 280,319 | -0.18(-0.17%) |
Nov 24, 2014 | 103.95 | 104.20 | 102.94 | 103.71 | 421,808 | +0.35(+0.34%) |
Nov 21, 2014 | 103.96 | 104.13 | 102.86 | 103.36 | 539,622 | +0.24(+0.23%) |
Nov 20, 2014 | 102.89 | 103.44 | 102.01 | 103.12 | 347,453 | +0.00(+0.00%) |
Nov 19, 2014 | 103.63 | 103.77 | 102.46 | 103.12 | 424,720 | -0.13(-0.13%) |
Nov 18, 2014 | 101.99 | 103.56 | 101.86 | 103.25 | 488,486 | +1.11(+1.09%) |
Nov 17, 2014 | 101.25 | 103.02 | 101.13 | 102.14 | 551,755 | +0.98(+0.97%) |
Nov 14, 2014 | 101.16 | 101.48 | 100.43 | 101.16 | 582,082 | +0.07(+0.07%) |
Nov 13, 2014 | 102.24 | 102.24 | 100.81 | 101.09 | 402,786 | -1.15(-1.12%) |
Nov 12, 2014 | 101.55 | 102.48 | 101.36 | 102.24 | 280,358 | +0.39(+0.38%) |
Nov 11, 2014 | 102.16 | 102.42 | 101.37 | 101.85 | 318,818 | -0.18(-0.18%) |
Nov 10, 2014 | 102.36 | 102.78 | 101.57 | 102.03 | 283,736 | +0.05(+0.05%) |
Nov 07, 2014 | 102.18 | 103.02 | 101.89 | 101.98 | 581,331 | -0.33(-0.32%) |
Nov 06, 2014 | 100.37 | 102.47 | 100.26 | 102.31 | 492,024 | +1.79(+1.78%) |
Nov 05, 2014 | 101.67 | 101.93 | 99.38 | 100.52 | 942,775 | +2.50(+2.55%) |
Nov 04, 2014 | 98.51 | 98.85 | 97.23 | 98.02 | 582,838 | -0.91(-0.92%) |
Nov 03, 2014 | 99.21 | 99.83 | 98.55 | 98.93 | 869,136 | +1.55(+1.59%) |
Oct 31, 2014 | 96.95 | 97.60 | 96.32 | 97.38 | 615,030 | +2.10(+2.20%) |
Oct 30, 2014 | 95.05 | 97.56 | 94.14 | 95.28 | 397,151 | +0.04(+0.04%) |
Oct 29, 2014 | 96.72 | 97.40 | 94.68 | 95.24 | 557,254 | -1.07(-1.11%) |
Oct 28, 2014 | 94.91 | 96.31 | 94.88 | 96.31 | 813,521 | +2.04(+2.16%) |
Oct 27, 2014 | 97.28 | 97.94 | 93.73 | 94.27 | 1,039,099 | -3.67(-3.75%) |
Oct 24, 2014 | 95.18 | 98.40 | 94.18 | 97.94 | 1,261,112 | +2.76(+2.90%) |
Oct 23, 2014 | 94.05 | 96.24 | 94.02 | 95.18 | 853,357 | +2.50(+2.70%) |
Oct 22, 2014 | 95.29 | 95.29 | 92.61 | 92.68 | 584,046 | -2.52(-2.65%) |
Oct 21, 2014 | 93.17 | 95.23 | 93.11 | 95.20 | 605,841 | +2.50(+2.70%) |
Oct 20, 2014 | 92.47 | 92.68 | 91.80 | 92.70 | 614,972 | +0.20(+0.22%) |
Oct 17, 2014 | 91.90 | 92.84 | 91.50 | 92.50 | 788,381 | +1.81(+2.00%) |
Oct 16, 2014 | 88.10 | 90.91 | 87.60 | 90.69 | 740,784 | +1.44(+1.61%) |
Oct 15, 2014 | 85.71 | 89.54 | 85.22 | 89.25 | 1,023,239 | +1.99(+2.28%) |
Oct 14, 2014 | 86.03 | 88.19 | 86.03 | 87.26 | 926,853 | +1.65(+1.93%) |
Oct 13, 2014 | 86.36 | 87.03 | 85.54 | 85.61 | 881,680 | -0.79(-0.91%) |
Oct 10, 2014 | 87.23 | 87.59 | 86.22 | 86.40 | 981,732 | -1.14(-1.30%) |
Oct 09, 2014 | 88.97 | 89.00 | 86.88 | 87.54 | 813,028 | -1.18(-1.33%) |
Oct 08, 2014 | 86.63 | 88.87 | 85.99 | 88.72 | 1,103,354 | +2.26(+2.61%) |
Oct 07, 2014 | 88.53 | 88.60 | 86.30 | 86.46 | 637,881 | -2.90(-3.25%) |
Oct 06, 2014 | 90.60 | 91.64 | 89.31 | 89.36 | 758,312 | -1.03(-1.14%) |
Oct 03, 2014 | 90.79 | 91.08 | 90.00 | 90.39 | 565,400 | +0.53(+0.59%) |
Oct 02, 2014 | 89.56 | 90.23 | 88.24 | 89.86 | 514,203 | +0.02(+0.02%) |
Oct 01, 2014 | 90.50 | 90.95 | 89.42 | 89.84 | 744,836 | -1.11(-1.22%) |
Sep 30, 2014 | 93.09 | 93.24 | 90.73 | 90.95 | 1,386,963 | -2.39(-2.56%) |
Sep 29, 2014 | 94.12 | 94.12 | 93.14 | 93.34 | 673,784 | -1.80(-1.89%) |
Sep 26, 2014 | 94.39 | 95.83 | 94.06 | 95.14 | 829,884 | +1.92(+2.06%) |
Sep 25, 2014 | 93.33 | 93.61 | 92.90 | 93.22 | 818,191 | -0.22(-0.24%) |
Sep 24, 2014 | 92.93 | 93.66 | 92.43 | 93.44 | 691,707 | +0.16(+0.17%) |
Sep 23, 2014 | 92.12 | 93.73 | 91.25 | 93.28 | 1,188,114 | +0.62(+0.67%) |
Sep 22, 2014 | 92.30 | 92.82 | 91.69 | 92.66 | 669,407 | -0.13(-0.14%) |
Sep 19, 2014 | 94.34 | 94.34 | 92.65 | 92.79 | 582,624 | -1.09(-1.16%) |
Sep 18, 2014 | 94.01 | 94.37 | 93.59 | 93.88 | 381,766 | -0.13(-0.14%) |
Sep 17, 2014 | 94.50 | 95.00 | 93.94 | 94.01 | 563,522 | -0.24(-0.25%) |
Sep 16, 2014 | 93.85 | 94.48 | 93.39 | 94.25 | 628,563 | +0.25(+0.27%) |
Sep 15, 2014 | 94.95 | 94.95 | 93.77 | 94.00 | 720,390 | -0.86(-0.91%) |
Sep 12, 2014 | 95.87 | 95.87 | 94.50 | 94.86 | 563,469 | -1.32(-1.37%) |
Sep 11, 2014 | 96.47 | 96.47 | 95.67 | 96.18 | 652,517 | -0.39(-0.40%) |
Sep 10, 2014 | 98.50 | 98.50 | 95.60 | 96.57 | 1,113,020 | -2.27(-2.30%) |
Sep 09, 2014 | 100.40 | 100.79 | 98.64 | 98.84 | 630,461 | -2.05(-2.03%) |
Sep 08, 2014 | 100.46 | 101.45 | 100.02 | 100.89 | 311,787 | -0.12(-0.12%) |
Sep 05, 2014 | 101.50 | 101.50 | 100.56 | 101.01 | 643,688 | -0.81(-0.80%) |
Sep 04, 2014 | 102.21 | 102.57 | 101.20 | 101.82 | 457,359 | +0.00(+0.00%) |
Sep 03, 2014 | 103.22 | 103.25 | 101.65 | 101.82 | 452,656 | -0.79(-0.77%) |
Sep 02, 2014 | 103.09 | 103.46 | 101.96 | 102.61 | 406,248 | -0.59(-0.57%) |
Aug 29, 2014 | 102.88 | 103.20 | 103.20 | 103.20 | 166,800 | +0.34(+0.33%) |
Aug 28, 2014 | 102.60 | 103.23 | 102.01 | 102.86 | 147,128 | -0.19(-0.18%) |
Aug 27, 2014 | 102.94 | 103.51 | 102.50 | 103.05 | 213,234 | +0.03(+0.03%) |
Aug 26, 2014 | 104.03 | 104.17 | 102.95 | 103.02 | 270,439 | -0.88(-0.85%) |
Aug 25, 2014 | 103.87 | 104.20 | 103.74 | 103.90 | 187,685 | +0.53(+0.51%) |
Aug 22, 2014 | 103.76 | 103.76 | 102.81 | 103.37 | 284,275 | -0.62(-0.60%) |
Aug 21, 2014 | 104.68 | 104.83 | 103.77 | 103.99 | 417,707 | -0.46(-0.44%) |
Aug 20, 2014 | 103.00 | 104.64 | 103.00 | 104.45 | 198,949 | +0.99(+0.96%) |
Aug 19, 2014 | 103.48 | 104.31 | 103.42 | 103.46 | 219,708 | +0.30(+0.29%) |
Aug 18, 2014 | 101.90 | 103.22 | 101.79 | 103.16 | 308,665 | +1.78(+1.76%) |
Aug 15, 2014 | 101.51 | 102.07 | 100.57 | 101.38 | 434,942 | -0.01(-0.01%) |
Aug 14, 2014 | 101.01 | 101.35 | 100.45 | 101.39 | 283,679 | +0.28(+0.28%) |
Aug 13, 2014 | 100.14 | 101.17 | 99.98 | 101.11 | 282,357 | +1.31(+1.31%) |
Aug 12, 2014 | 99.75 | 100.80 | 99.46 | 99.80 | 303,197 | -0.07(-0.07%) |
Aug 11, 2014 | 100.37 | 100.45 | 99.75 | 99.87 | 235,912 | +0.20(+0.20%) |
Aug 08, 2014 | 98.02 | 99.77 | 98.00 | 99.67 | 310,350 | +1.82(+1.86%) |
Aug 07, 2014 | 99.20 | 99.68 | 97.55 | 97.85 | 243,757 | -0.91(-0.92%) |
Aug 06, 2014 | 98.43 | 99.83 | 98.01 | 98.76 | 441,383 | -0.22(-0.22%) |
Aug 05, 2014 | 99.15 | 101.44 | 98.54 | 98.98 | 569,924 | -0.19(-0.19%) |
Aug 04, 2014 | 98.00 | 99.60 | 97.19 | 99.17 | 603,928 | +1.90(+1.95%) |
Aug 01, 2014 | 97.40 | 97.96 | 95.88 | 97.27 | 526,701 | -0.21(-0.22%) |
Jul 31, 2014 | 98.06 | 99.16 | 97.14 | 97.48 | 469,618 | -2.07(-2.08%) |
Jul 30, 2014 | 99.95 | 100.22 | 99.14 | 99.55 | 611,189 | -0.13(-0.13%) |
Jul 29, 2014 | 102.02 | 102.53 | 99.54 | 99.68 | 770,938 | -2.17(-2.13%) |
Jul 28, 2014 | 103.83 | 104.24 | 101.78 | 101.85 | 550,808 | -1.85(-1.78%) |
Jul 25, 2014 | 102.50 | 104.50 | 100.10 | 103.70 | 885,523 | -1.63(-1.55%) |
Jul 24, 2014 | 106.01 | 106.28 | 105.24 | 105.33 | 508,013 | -0.38(-0.36%) |
Jul 23, 2014 | 105.37 | 106.13 | 105.00 | 105.71 | 524,322 | +0.76(+0.72%) |
Jul 22, 2014 | 105.08 | 105.94 | 104.90 | 104.95 | 270,737 | +0.61(+0.58%) |
Jul 21, 2014 | 104.63 | 105.29 | 104.24 | 104.34 | 298,075 | -0.29(-0.28%) |
Jul 18, 2014 | 104.50 | 104.99 | 104.17 | 104.63 | 517,448 | -0.03(-0.03%) |
Jul 17, 2014 | 105.46 | 106.67 | 104.51 | 104.66 | 296,702 | -1.53(-1.44%) |
Jul 16, 2014 | 106.07 | 106.84 | 105.64 | 106.19 | 436,172 | +0.56(+0.53%) |
Jul 15, 2014 | 106.06 | 106.54 | 105.38 | 105.63 | 318,047 | -0.52(-0.49%) |
Jul 14, 2014 | 108.27 | 108.27 | 105.88 | 106.15 | 384,510 | +0.09(+0.08%) |
Jul 11, 2014 | 105.39 | 106.31 | 104.93 | 106.06 | 250,331 | +0.98(+0.93%) |
Jul 10, 2014 | 105.11 | 106.13 | 104.45 | 105.08 | 459,664 | -1.69(-1.58%) |
Jul 09, 2014 | 107.71 | 107.95 | 106.68 | 106.77 | 342,647 | -0.93(-0.86%) |
Jul 08, 2014 | 108.90 | 109.08 | 106.62 | 107.70 | 470,766 | -1.28(-1.17%) |
Jul 07, 2014 | 109.73 | 110.02 | 108.75 | 108.98 | 292,623 | -1.17(-1.06%) |
Jul 03, 2014 | 110.00 | 110.15 | 110.15 | 110.15 | 296,200 | +0.63(+0.58%) |
Jul 02, 2014 | 108.93 | 109.88 | 108.90 | 109.52 | 327,175 | +0.61(+0.56%) |
Jul 01, 2014 | 107.29 | 109.19 | 106.86 | 108.91 | 469,365 | +2.09(+1.96%) |
Jun 30, 2014 | 107.94 | 107.94 | 106.63 | 106.82 | 798,239 | -0.98(-0.91%) |
Jun 27, 2014 | 108.63 | 109.08 | 107.80 | 107.80 | 525,764 | -1.03(-0.95%) |
Jun 26, 2014 | 110.31 | 110.31 | 108.69 | 108.83 | 313,007 | -1.62(-1.47%) |
Jun 25, 2014 | 109.50 | 110.64 | 108.96 | 110.45 | 259,442 | +0.57(+0.52%) |
Jun 24, 2014 | 110.01 | 111.51 | 109.85 | 109.88 | 332,472 | -0.74(-0.67%) |
Jun 23, 2014 | 110.64 | 111.54 | 110.40 | 110.62 | 334,408 | -0.06(-0.05%) |
Jun 20, 2014 | 109.54 | 110.89 | 109.11 | 110.68 | 517,628 | +1.34(+1.23%) |
Jun 19, 2014 | 109.41 | 109.60 | 108.65 | 109.34 | 309,871 | +0.28(+0.26%) |
Jun 18, 2014 | 107.61 | 109.16 | 107.17 | 109.06 | 397,295 | +1.61(+1.50%) |
Jun 17, 2014 | 106.94 | 107.86 | 106.41 | 107.45 | 403,409 | +0.40(+0.37%) |
Jun 16, 2014 | 106.99 | 107.66 | 105.96 | 107.05 | 488,499 | -0.25(-0.23%) |
Jun 13, 2014 | 106.49 | 107.52 | 105.87 | 107.30 | 289,921 | +0.79(+0.74%) |
Jun 12, 2014 | 109.00 | 109.20 | 106.32 | 106.51 | 884,072 | -2.74(-2.51%) |
Jun 11, 2014 | 109.63 | 109.75 | 108.60 | 109.25 | 321,107 | -1.07(-0.97%) |
Jun 10, 2014 | 109.93 | 110.45 | 109.38 | 110.32 | 424,414 | +0.07(+0.06%) |
Jun 06, 2014 | 109.38 | 110.54 | 108.80 | 110.25 | 301,776 | +1.21(+1.11%) |
Jun 05, 2014 | 108.98 | 109.71 | 107.79 | 109.04 | 591,014 | +0.55(+0.51%) |
Jun 04, 2014 | 108.09 | 109.26 | 107.76 | 108.49 | 282,252 | +0.05(+0.05%) |
Jun 03, 2014 | 107.89 | 109.16 | 107.59 | 108.44 | 472,468 | +0.08(+0.07%) |