Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 116.16 | 122.10 | 115.17 | 121.77 | 87,762 | +5.39(+4.63%) |
May 28, 2015 | 114.84 | 116.38 | 113.85 | 116.38 | 23,608 | +1.10(+0.95%) |
May 27, 2015 | 113.30 | 115.28 | 112.89 | 115.28 | 31,178 | +2.09(+1.85%) |
May 26, 2015 | 115.50 | 116.82 | 112.86 | 113.19 | 42,977 | -2.42(-2.09%) |
May 22, 2015 | 113.52 | 115.61 | 115.61 | 115.61 | 32,690 | +2.20(+1.94%) |
May 21, 2015 | 114.07 | 114.29 | 111.87 | 113.41 | 24,007 | -0.22(-0.19%) |
May 20, 2015 | 113.63 | 115.39 | 112.75 | 113.63 | 37,533 | +0.66(+0.58%) |
May 19, 2015 | 114.73 | 115.72 | 112.75 | 112.97 | 39,658 | -1.98(-1.72%) |
May 18, 2015 | 110.11 | 116.05 | 109.45 | 114.95 | 45,753 | +4.62(+4.19%) |
May 15, 2015 | 112.53 | 114.40 | 109.78 | 110.33 | 51,132 | -2.75(-2.43%) |
May 14, 2015 | 110.11 | 115.39 | 108.90 | 113.08 | 51,955 | +3.85(+3.52%) |
May 13, 2015 | 111.65 | 113.30 | 108.35 | 109.23 | 35,239 | -2.42(-2.17%) |
May 12, 2015 | 115.06 | 115.72 | 110.99 | 111.65 | 32,251 | -3.85(-3.33%) |
May 11, 2015 | 116.93 | 120.12 | 115.28 | 115.50 | 56,041 | -0.66(-0.57%) |
May 08, 2015 | 112.20 | 117.92 | 107.69 | 116.16 | 161,044 | +12.98(+12.58%) |
May 07, 2015 | 102.85 | 104.72 | 99.11 | 103.18 | 73,454 | +0.33(+0.32%) |
May 06, 2015 | 106.59 | 108.57 | 101.75 | 102.85 | 49,875 | -2.75(-2.60%) |
May 05, 2015 | 110.22 | 112.42 | 105.38 | 105.60 | 45,059 | -4.62(-4.19%) |
May 04, 2015 | 105.93 | 110.77 | 105.16 | 110.22 | 31,139 | +4.18(+3.94%) |
May 01, 2015 | 106.70 | 109.78 | 103.51 | 106.04 | 44,733 | -0.77(-0.72%) |
Apr 30, 2015 | 108.90 | 112.53 | 106.59 | 106.81 | 55,721 | -2.53(-2.31%) |
Apr 29, 2015 | 111.10 | 112.09 | 109.34 | 109.34 | 27,963 | -2.31(-2.07%) |
Apr 28, 2015 | 111.32 | 112.75 | 108.24 | 111.65 | 35,876 | +0.44(+0.40%) |
Apr 27, 2015 | 114.62 | 115.28 | 110.33 | 111.21 | 44,474 | -2.86(-2.51%) |
Apr 24, 2015 | 116.60 | 117.04 | 113.85 | 114.07 | 24,867 | -2.53(-2.17%) |
Apr 23, 2015 | 118.25 | 118.69 | 114.95 | 116.60 | 39,637 | -2.42(-2.03%) |
Apr 22, 2015 | 117.48 | 119.35 | 115.94 | 119.02 | 29,005 | +1.43(+1.22%) |
Apr 21, 2015 | 119.13 | 120.89 | 116.27 | 117.59 | 49,056 | -0.77(-0.65%) |
Apr 20, 2015 | 116.82 | 118.58 | 115.94 | 118.36 | 24,292 | +1.65(+1.41%) |
Apr 17, 2015 | 120.23 | 121.66 | 115.72 | 116.71 | 46,546 | -4.29(-3.55%) |
Apr 16, 2015 | 117.81 | 122.54 | 117.81 | 121.00 | 63,163 | +2.64(+2.23%) |
Apr 15, 2015 | 116.05 | 118.80 | 115.94 | 118.36 | 34,158 | +2.31(+1.99%) |
Apr 14, 2015 | 117.81 | 118.69 | 115.83 | 116.05 | 35,985 | -2.09(-1.77%) |
Apr 13, 2015 | 117.59 | 120.45 | 116.40 | 118.14 | 41,329 | +1.32(+1.13%) |
Apr 10, 2015 | 116.60 | 117.04 | 115.06 | 116.82 | 20,224 | +0.99(+0.85%) |
Apr 09, 2015 | 116.05 | 118.25 | 113.63 | 115.83 | 32,301 | -0.55(-0.47%) |
Apr 08, 2015 | 116.49 | 118.69 | 115.39 | 116.38 | 35,277 | -0.44(-0.38%) |
Apr 07, 2015 | 116.16 | 118.80 | 115.61 | 116.82 | 27,176 | +0.44(+0.38%) |
Apr 06, 2015 | 114.95 | 116.71 | 114.95 | 116.38 | 23,107 | +0.99(+0.86%) |
Apr 02, 2015 | 116.93 | 115.39 | 115.39 | 115.39 | 38,309 | -1.21(-1.04%) |
Apr 01, 2015 | 120.23 | 121.00 | 115.83 | 116.60 | 45,814 | -3.63(-3.02%) |
Mar 31, 2015 | 118.03 | 121.00 | 117.70 | 120.23 | 52,090 | +2.09(+1.77%) |
Mar 30, 2015 | 116.93 | 118.80 | 116.38 | 118.14 | 32,084 | +1.76(+1.51%) |
Mar 27, 2015 | 116.16 | 117.81 | 114.29 | 116.38 | 26,956 | +0.88(+0.76%) |
Mar 26, 2015 | 113.74 | 116.60 | 112.75 | 115.50 | 46,946 | +1.87(+1.65%) |
Mar 25, 2015 | 120.01 | 120.56 | 113.30 | 113.63 | 61,559 | -5.39(-4.53%) |
Mar 24, 2015 | 118.14 | 120.89 | 115.94 | 119.02 | 37,829 | +1.10(+0.93%) |
Mar 23, 2015 | 116.05 | 119.90 | 113.52 | 117.92 | 49,216 | +1.87(+1.61%) |
Mar 20, 2015 | 120.67 | 121.44 | 115.28 | 116.05 | 70,394 | -3.96(-3.30%) |
Mar 19, 2015 | 117.04 | 121.77 | 116.16 | 120.01 | 63,542 | +3.19(+2.73%) |
Mar 18, 2015 | 112.64 | 117.37 | 112.31 | 116.82 | 52,056 | +3.63(+3.21%) |
Mar 17, 2015 | 111.65 | 113.74 | 111.32 | 113.19 | 50,132 | +1.54(+1.38%) |
Mar 16, 2015 | 111.76 | 112.97 | 110.88 | 111.65 | 26,330 | +0.55(+0.50%) |
Mar 13, 2015 | 110.00 | 111.21 | 108.79 | 111.10 | 21,895 | +1.54(+1.41%) |
Mar 12, 2015 | 108.90 | 111.32 | 108.02 | 109.56 | 30,094 | +1.43(+1.32%) |
Mar 11, 2015 | 110.33 | 111.10 | 107.36 | 108.13 | 50,833 | -1.65(-1.50%) |
Mar 10, 2015 | 110.55 | 111.87 | 109.56 | 109.78 | 32,980 | -1.54(-1.38%) |
Mar 09, 2015 | 112.97 | 113.96 | 109.56 | 111.32 | 58,637 | -1.98(-1.75%) |
Mar 06, 2015 | 114.40 | 115.39 | 112.42 | 113.30 | 46,167 | -1.21(-1.06%) |
Mar 05, 2015 | 114.62 | 115.94 | 113.52 | 114.51 | 30,846 | +0.11(+0.10%) |
Mar 04, 2015 | 112.53 | 114.95 | 111.13 | 114.40 | 46,684 | +1.32(+1.17%) |
Mar 03, 2015 | 114.84 | 115.61 | 111.65 | 113.08 | 45,400 | -2.09(-1.81%) |
Mar 02, 2015 | 111.10 | 117.26 | 111.10 | 115.17 | 86,831 | +5.17(+4.70%) |
Feb 27, 2015 | 114.62 | 119.35 | 109.94 | 110.00 | 188,117 | -12.43(-10.15%) |
Feb 26, 2015 | 118.25 | 122.98 | 118.14 | 122.43 | 123,109 | +4.62(+3.92%) |
Feb 25, 2015 | 117.48 | 118.80 | 117.04 | 117.81 | 48,280 | +0.72(+0.61%) |
Feb 24, 2015 | 113.85 | 117.70 | 113.74 | 117.09 | 60,618 | +3.36(+2.95%) |
Feb 23, 2015 | 117.26 | 118.03 | 113.41 | 113.74 | 62,821 | -3.96(-3.36%) |
Feb 20, 2015 | 118.58 | 118.58 | 116.71 | 117.70 | 36,167 | -0.99(-0.83%) |
Feb 19, 2015 | 119.13 | 119.79 | 116.93 | 118.69 | 21,684 | -0.66(-0.55%) |
Feb 18, 2015 | 120.12 | 121.33 | 117.81 | 119.35 | 28,326 | -0.99(-0.82%) |
Feb 17, 2015 | 122.43 | 123.09 | 119.79 | 120.34 | 34,638 | -2.53(-2.06%) |
Feb 13, 2015 | 121.00 | 122.87 | 122.87 | 122.87 | 51,154 | +1.65(+1.36%) |
Feb 12, 2015 | 122.43 | 123.64 | 120.34 | 121.22 | 28,915 | -0.66(-0.54%) |
Feb 11, 2015 | 120.01 | 122.87 | 119.79 | 121.88 | 29,748 | +1.54(+1.28%) |
Feb 10, 2015 | 122.21 | 123.60 | 119.02 | 120.34 | 46,543 | -1.43(-1.17%) |
Feb 09, 2015 | 120.56 | 124.63 | 120.34 | 121.77 | 47,514 | +0.77(+0.64%) |
Feb 06, 2015 | 122.21 | 123.05 | 119.90 | 121.00 | 47,032 | -1.87(-1.52%) |
Feb 05, 2015 | 117.26 | 123.75 | 116.38 | 122.87 | 109,041 | +6.49(+5.58%) |
Feb 04, 2015 | 116.05 | 116.49 | 113.91 | 116.38 | 53,542 | +0.00(+0.00%) |
Feb 03, 2015 | 116.16 | 117.81 | 114.31 | 116.38 | 67,866 | +0.00(+0.00%) |
Feb 02, 2015 | 118.91 | 120.50 | 112.20 | 116.38 | 79,271 | -2.31(-1.95%) |
Jan 30, 2015 | 117.37 | 120.12 | 115.68 | 118.69 | 146,282 | +4.18(+3.65%) |
Jan 29, 2015 | 115.61 | 117.17 | 111.46 | 114.51 | 78,684 | -1.32(-1.14%) |
Jan 28, 2015 | 122.65 | 123.53 | 114.73 | 115.83 | 127,982 | -5.94(-4.88%) |
Jan 27, 2015 | 118.80 | 128.15 | 114.95 | 121.77 | 251,683 | +3.74(+3.17%) |
Jan 26, 2015 | 136.51 | 137.17 | 111.43 | 118.03 | 834,911 | -0.88(-0.74%) |
Jan 23, 2015 | 115.50 | 120.23 | 112.42 | 118.91 | 152,310 | +3.96(+3.44%) |
Jan 22, 2015 | 115.61 | 118.25 | 111.65 | 114.95 | 92,506 | +0.99(+0.87%) |
Jan 21, 2015 | 116.16 | 117.70 | 113.41 | 113.96 | 66,249 | -2.53(-2.17%) |
Jan 20, 2015 | 121.66 | 122.54 | 113.52 | 116.49 | 85,150 | -4.73(-3.90%) |
Jan 16, 2015 | 121.99 | 123.64 | 118.47 | 121.22 | 85,505 | -1.65(-1.34%) |
Jan 15, 2015 | 132.00 | 132.00 | 121.55 | 122.87 | 87,921 | -8.25(-6.29%) |
Jan 14, 2015 | 128.81 | 132.77 | 128.81 | 131.12 | 84,023 | +1.32(+1.02%) |
Jan 13, 2015 | 131.23 | 132.00 | 124.63 | 129.80 | 122,474 | -0.11(-0.08%) |
Jan 12, 2015 | 121.00 | 130.35 | 120.45 | 129.91 | 138,097 | +10.34(+8.65%) |
Jan 09, 2015 | 119.90 | 121.33 | 116.38 | 119.57 | 85,777 | +0.11(+0.09%) |
Jan 08, 2015 | 114.29 | 121.88 | 113.85 | 119.46 | 112,992 | +5.72(+5.03%) |
Jan 07, 2015 | 111.65 | 114.84 | 110.00 | 113.74 | 149,242 | +9.13(+8.73%) |
Jan 06, 2015 | 108.90 | 109.89 | 100.21 | 104.61 | 72,658 | -4.51(-4.13%) |
Jan 05, 2015 | 111.10 | 113.19 | 108.57 | 109.12 | 56,100 | -2.53(-2.27%) |
Jan 02, 2015 | 112.86 | 115.07 | 107.69 | 111.65 | 74,678 | -1.43(-1.26%) |
Dec 31, 2014 | 107.36 | 113.08 | 113.08 | 113.08 | 104,009 | +5.72(+5.33%) |
Dec 30, 2014 | 97.68 | 107.47 | 97.68 | 107.36 | 107,421 | +9.79(+10.03%) |
Dec 29, 2014 | 94.60 | 100.32 | 94.60 | 97.57 | 64,991 | +2.86(+3.02%) |
Dec 26, 2014 | 92.51 | 94.82 | 92.51 | 94.71 | 30,382 | +2.20(+2.38%) |
Dec 24, 2014 | 93.83 | 92.51 | 92.51 | 92.51 | 21,800 | -0.77(-0.83%) |
Dec 23, 2014 | 95.26 | 95.37 | 91.85 | 93.28 | 38,290 | -0.88(-0.93%) |
Dec 22, 2014 | 91.30 | 95.04 | 91.08 | 94.16 | 53,710 | +2.64(+2.88%) |
Dec 19, 2014 | 90.86 | 91.85 | 89.32 | 91.52 | 134,156 | +0.83(+0.91%) |
Dec 18, 2014 | 92.29 | 92.40 | 90.31 | 90.69 | 44,778 | -0.83(-0.90%) |
Dec 17, 2014 | 90.97 | 93.16 | 89.76 | 91.52 | 58,740 | +0.44(+0.48%) |
Dec 16, 2014 | 89.76 | 91.85 | 89.21 | 91.08 | 40,225 | +1.10(+1.22%) |
Dec 15, 2014 | 91.63 | 92.29 | 89.10 | 89.98 | 52,244 | -0.22(-0.24%) |
Dec 12, 2014 | 89.10 | 91.52 | 89.10 | 90.20 | 46,677 | +0.44(+0.49%) |
Dec 11, 2014 | 90.42 | 91.73 | 89.10 | 89.76 | 51,174 | -0.22(-0.24%) |
Dec 10, 2014 | 92.07 | 92.29 | 89.05 | 89.98 | 71,650 | -1.87(-2.04%) |
Dec 09, 2014 | 90.20 | 92.84 | 89.10 | 91.85 | 67,178 | +0.66(+0.72%) |
Dec 08, 2014 | 92.62 | 95.37 | 90.42 | 91.19 | 40,293 | -1.54(-1.66%) |
Dec 05, 2014 | 92.07 | 93.50 | 91.41 | 92.73 | 32,833 | +0.55(+0.60%) |
Dec 04, 2014 | 92.73 | 93.54 | 89.65 | 92.18 | 54,885 | -0.99(-1.06%) |
Dec 03, 2014 | 95.15 | 96.03 | 92.62 | 93.17 | 53,969 | -1.98(-2.08%) |
Dec 02, 2014 | 95.70 | 96.80 | 94.38 | 95.15 | 38,763 | +0.00(+0.00%) |
Dec 01, 2014 | 98.12 | 99.11 | 95.04 | 95.15 | 67,405 | -3.30(-3.35%) |
Nov 28, 2014 | 99.22 | 99.77 | 97.90 | 98.45 | 45,294 | -0.66(-0.67%) |
Nov 26, 2014 | 99.44 | 99.11 | 99.11 | 99.11 | 37,936 | -0.66(-0.66%) |
Nov 25, 2014 | 98.78 | 100.32 | 98.45 | 99.77 | 64,698 | +0.55(+0.55%) |
Nov 24, 2014 | 100.10 | 101.09 | 97.68 | 99.22 | 76,497 | +0.11(+0.11%) |
Nov 21, 2014 | 99.22 | 100.65 | 97.68 | 99.11 | 83,381 | +1.10(+1.12%) |
Nov 20, 2014 | 99.99 | 101.20 | 96.91 | 98.01 | 367,253 | -9.90(-9.17%) |
Nov 19, 2014 | 111.54 | 112.97 | 107.80 | 107.91 | 51,596 | -5.17(-4.57%) |
Nov 18, 2014 | 112.20 | 114.84 | 111.21 | 113.08 | 45,792 | -3.30(-2.84%) |
Nov 17, 2014 | 115.28 | 117.37 | 113.85 | 116.38 | 20,129 | +0.66(+0.57%) |
Nov 14, 2014 | 121.55 | 122.43 | 115.50 | 115.72 | 41,690 | -5.39(-4.45%) |
Nov 13, 2014 | 123.42 | 124.51 | 120.12 | 121.11 | 28,079 | -2.53(-2.05%) |
Nov 12, 2014 | 122.65 | 124.74 | 119.90 | 123.64 | 33,827 | +0.99(+0.81%) |
Nov 11, 2014 | 120.89 | 123.75 | 117.37 | 122.65 | 58,414 | +2.75(+2.29%) |
Nov 10, 2014 | 113.52 | 119.90 | 111.98 | 119.90 | 60,728 | +3.85(+3.32%) |
Nov 07, 2014 | 127.82 | 129.25 | 111.76 | 116.05 | 314,958 | +13.42(+13.08%) |
Nov 06, 2014 | 101.42 | 109.45 | 101.42 | 102.63 | 48,244 | +1.65(+1.63%) |
Nov 05, 2014 | 117.04 | 118.25 | 99.33 | 100.98 | 165,060 | -15.95(-13.64%) |
Nov 04, 2014 | 90.31 | 118.14 | 89.21 | 116.93 | 270,062 | +20.68(+21.49%) |
Nov 03, 2014 | 96.25 | 100.65 | 93.61 | 96.25 | 85,147 | +0.33(+0.34%) |
Oct 31, 2014 | 106.26 | 106.26 | 95.70 | 95.92 | 111,287 | -7.26(-7.04%) |
Oct 30, 2014 | 103.95 | 106.70 | 100.76 | 103.18 | 60,228 | -1.10(-1.05%) |
Oct 29, 2014 | 104.61 | 107.14 | 103.07 | 104.28 | 54,930 | -0.44(-0.42%) |
Oct 28, 2014 | 105.71 | 109.28 | 102.74 | 104.72 | 62,246 | +0.11(+0.11%) |
Oct 27, 2014 | 103.07 | 104.61 | 102.96 | 104.61 | 41,182 | +1.65(+1.60%) |
Oct 24, 2014 | 103.62 | 107.69 | 100.43 | 102.96 | 77,037 | -7.59(-6.87%) |
Oct 23, 2014 | 112.31 | 113.30 | 108.90 | 110.55 | 46,053 | -0.99(-0.89%) |
Oct 22, 2014 | 111.21 | 112.75 | 108.57 | 111.54 | 28,845 | +1.21(+1.10%) |
Oct 21, 2014 | 112.09 | 112.86 | 108.68 | 110.33 | 23,153 | -1.10(-0.99%) |
Oct 20, 2014 | 107.58 | 113.52 | 106.48 | 111.43 | 45,606 | +3.41(+3.16%) |
Oct 17, 2014 | 112.53 | 113.30 | 106.48 | 108.02 | 52,853 | -1.54(-1.41%) |
Oct 16, 2014 | 101.75 | 111.02 | 100.98 | 109.56 | 64,510 | +5.28(+5.06%) |
Oct 15, 2014 | 97.35 | 105.16 | 95.26 | 104.28 | 43,567 | +5.72(+5.80%) |
Oct 14, 2014 | 96.80 | 100.43 | 96.69 | 98.56 | 46,910 | +2.42(+2.52%) |
Oct 13, 2014 | 97.79 | 100.10 | 95.37 | 96.14 | 43,244 | -1.65(-1.69%) |
Oct 10, 2014 | 100.98 | 101.75 | 97.24 | 97.79 | 64,326 | -4.73(-4.61%) |
Oct 09, 2014 | 111.10 | 112.20 | 101.20 | 102.52 | 66,028 | -7.48(-6.80%) |
Oct 08, 2014 | 110.00 | 112.09 | 104.50 | 110.00 | 67,547 | -0.22(-0.20%) |
Oct 07, 2014 | 116.05 | 116.93 | 110.00 | 110.22 | 51,335 | -6.27(-5.38%) |
Oct 06, 2014 | 120.23 | 120.67 | 112.97 | 116.49 | 83,981 | -0.44(-0.38%) |
Oct 03, 2014 | 115.50 | 125.73 | 112.64 | 116.93 | 289,812 | +15.95(+15.80%) |
Oct 02, 2014 | 97.35 | 102.41 | 96.03 | 100.98 | 24,107 | +3.30(+3.38%) |
Oct 01, 2014 | 100.32 | 100.65 | 95.24 | 97.68 | 28,794 | -2.86(-2.84%) |
Sep 30, 2014 | 101.64 | 102.30 | 100.10 | 100.54 | 26,640 | -1.21(-1.19%) |
Sep 29, 2014 | 101.09 | 102.30 | 100.10 | 101.75 | 14,684 | +0.66(+0.65%) |
Sep 26, 2014 | 101.42 | 102.85 | 100.10 | 101.09 | 21,598 | +0.44(+0.44%) |
Sep 25, 2014 | 102.41 | 105.05 | 99.55 | 100.65 | 29,335 | -2.42(-2.35%) |
Sep 24, 2014 | 103.51 | 105.59 | 102.30 | 103.07 | 21,979 | -0.33(-0.32%) |
Sep 23, 2014 | 104.50 | 105.60 | 102.85 | 103.40 | 19,190 | -1.65(-1.57%) |
Sep 22, 2014 | 106.37 | 108.02 | 104.06 | 105.05 | 19,488 | -2.31(-2.15%) |
Sep 19, 2014 | 111.21 | 111.21 | 106.59 | 107.36 | 23,135 | -2.09(-1.91%) |
Sep 18, 2014 | 108.79 | 110.77 | 108.35 | 109.45 | 14,178 | +1.21(+1.12%) |
Sep 17, 2014 | 106.59 | 109.78 | 105.60 | 108.24 | 19,259 | +1.76(+1.65%) |
Sep 16, 2014 | 105.93 | 107.58 | 103.23 | 106.48 | 24,826 | -0.44(-0.41%) |
Sep 15, 2014 | 110.55 | 110.55 | 106.81 | 106.92 | 21,991 | -3.63(-3.28%) |
Sep 12, 2014 | 112.75 | 114.40 | 108.57 | 110.55 | 32,455 | -0.44(-0.40%) |
Sep 11, 2014 | 106.48 | 112.31 | 106.48 | 110.99 | 57,862 | +8.47(+8.26%) |
Sep 10, 2014 | 103.29 | 103.84 | 102.03 | 102.52 | 18,696 | -0.77(-0.75%) |
Sep 09, 2014 | 104.94 | 105.49 | 102.85 | 103.29 | 18,354 | -2.31(-2.19%) |
Sep 08, 2014 | 106.70 | 107.80 | 103.95 | 105.60 | 12,269 | -0.88(-0.83%) |
Sep 05, 2014 | 103.40 | 107.47 | 102.52 | 106.48 | 19,226 | +3.08(+2.98%) |
Sep 04, 2014 | 105.05 | 105.05 | 102.48 | 103.40 | 16,015 | -1.76(-1.67%) |
Sep 03, 2014 | 106.70 | 107.34 | 104.89 | 105.16 | 19,402 | -0.99(-0.93%) |
Sep 02, 2014 | 105.16 | 108.35 | 105.16 | 106.15 | 22,956 | +1.21(+1.15%) |
Aug 29, 2014 | 102.41 | 104.94 | 104.94 | 104.94 | 27,672 | +3.19(+3.14%) |
Aug 28, 2014 | 103.40 | 104.28 | 101.31 | 101.75 | 34,996 | -1.54(-1.49%) |
Aug 27, 2014 | 102.85 | 104.83 | 102.23 | 103.29 | 29,639 | +0.33(+0.32%) |
Aug 26, 2014 | 103.73 | 103.84 | 100.87 | 102.96 | 42,866 | +0.55(+0.54%) |
Aug 25, 2014 | 107.47 | 107.47 | 100.65 | 102.41 | 66,116 | -4.73(-4.41%) |
Aug 22, 2014 | 109.12 | 109.34 | 106.37 | 107.14 | 40,194 | -2.20(-2.01%) |
Aug 21, 2014 | 110.44 | 110.44 | 106.04 | 109.34 | 37,498 | -1.76(-1.58%) |
Aug 20, 2014 | 112.64 | 112.64 | 109.56 | 111.10 | 36,284 | -2.31(-2.04%) |
Aug 19, 2014 | 114.29 | 115.06 | 112.20 | 113.41 | 22,624 | -0.88(-0.77%) |
Aug 18, 2014 | 114.07 | 114.62 | 111.60 | 114.29 | 16,640 | +1.65(+1.46%) |
Aug 15, 2014 | 114.29 | 116.16 | 111.10 | 112.64 | 24,197 | -0.33(-0.29%) |
Aug 14, 2014 | 115.39 | 115.94 | 111.43 | 112.97 | 69,953 | -9.68(-7.89%) |
Aug 13, 2014 | 120.01 | 123.64 | 120.01 | 122.65 | 13,583 | +3.30(+2.76%) |
Aug 12, 2014 | 121.99 | 122.65 | 118.36 | 119.35 | 15,891 | -3.08(-2.52%) |
Aug 11, 2014 | 122.54 | 123.31 | 121.44 | 122.43 | 12,479 | -0.11(-0.09%) |
Aug 08, 2014 | 122.65 | 123.55 | 120.78 | 122.54 | 16,268 | +0.66(+0.54%) |
Aug 07, 2014 | 119.68 | 122.65 | 119.68 | 121.88 | 19,725 | +2.42(+2.03%) |
Aug 06, 2014 | 117.15 | 120.89 | 115.78 | 119.46 | 16,506 | +0.99(+0.84%) |
Aug 05, 2014 | 119.90 | 122.65 | 116.16 | 118.47 | 25,629 | -2.09(-1.73%) |
Aug 04, 2014 | 115.17 | 120.89 | 113.52 | 120.56 | 28,228 | +5.72(+4.98%) |
Aug 01, 2014 | 110.88 | 114.95 | 110.00 | 114.84 | 24,108 | +3.74(+3.37%) |
Jul 31, 2014 | 113.30 | 114.62 | 110.44 | 111.10 | 22,201 | -3.63(-3.16%) |
Jul 30, 2014 | 114.62 | 116.48 | 112.64 | 114.73 | 12,300 | +1.10(+0.97%) |
Jul 29, 2014 | 113.52 | 115.27 | 112.53 | 113.63 | 15,420 | +1.10(+0.98%) |
Jul 28, 2014 | 112.20 | 114.73 | 112.09 | 112.53 | 32,564 | +0.22(+0.20%) |
Jul 25, 2014 | 111.65 | 115.74 | 111.65 | 112.31 | 20,990 | -1.21(-1.07%) |
Jul 24, 2014 | 114.84 | 115.50 | 112.20 | 113.52 | 14,514 | -1.32(-1.15%) |
Jul 23, 2014 | 115.06 | 117.10 | 114.62 | 114.84 | 11,465 | +0.00(+0.00%) |
Jul 22, 2014 | 115.06 | 118.80 | 113.74 | 114.84 | 20,603 | +0.66(+0.58%) |
Jul 21, 2014 | 114.73 | 115.50 | 111.10 | 114.18 | 25,763 | -1.98(-1.70%) |
Jul 18, 2014 | 115.06 | 117.70 | 114.62 | 116.16 | 16,858 | +0.88(+0.76%) |
Jul 17, 2014 | 118.80 | 119.46 | 114.51 | 115.28 | 27,879 | -4.95(-4.12%) |
Jul 16, 2014 | 121.77 | 122.98 | 118.91 | 120.23 | 12,358 | -0.55(-0.46%) |
Jul 15, 2014 | 122.10 | 122.87 | 119.90 | 120.78 | 20,213 | -2.31(-1.88%) |
Jul 14, 2014 | 125.62 | 125.73 | 122.21 | 123.09 | 30,758 | +0.44(+0.36%) |
Jul 11, 2014 | 122.87 | 125.99 | 122.10 | 122.65 | 17,152 | -0.77(-0.62%) |
Jul 10, 2014 | 123.97 | 124.52 | 122.21 | 123.42 | 23,298 | -1.98(-1.58%) |
Jul 09, 2014 | 124.52 | 127.71 | 124.41 | 125.40 | 21,126 | +0.44(+0.35%) |
Jul 08, 2014 | 130.35 | 131.45 | 124.41 | 124.96 | 39,640 | -5.83(-4.46%) |
Jul 07, 2014 | 133.10 | 133.10 | 130.35 | 130.79 | 18,513 | -2.53(-1.90%) |
Jul 03, 2014 | 132.99 | 133.32 | 133.32 | 133.32 | 11,290 | +1.10(+0.83%) |
Jul 02, 2014 | 133.54 | 136.62 | 131.67 | 132.22 | 47,606 | -1.32(-0.99%) |
Jul 01, 2014 | 132.22 | 134.64 | 131.67 | 133.54 | 29,705 | +1.65(+1.25%) |
Jun 30, 2014 | 135.30 | 136.40 | 131.56 | 131.89 | 66,318 | -3.08(-2.28%) |
Jun 27, 2014 | 133.21 | 135.85 | 132.55 | 134.97 | 48,168 | +1.54(+1.15%) |
Jun 26, 2014 | 133.54 | 136.73 | 133.10 | 133.43 | 50,616 | +0.44(+0.33%) |
Jun 25, 2014 | 127.93 | 133.43 | 127.27 | 132.99 | 35,480 | +5.17(+4.04%) |
Jun 24, 2014 | 127.82 | 133.32 | 127.60 | 127.82 | 46,523 | +0.88(+0.69%) |
Jun 23, 2014 | 131.45 | 133.65 | 126.61 | 126.94 | 87,204 | +4.51(+3.68%) |
Jun 20, 2014 | 123.86 | 126.61 | 122.21 | 122.43 | 32,366 | -2.97(-2.37%) |
Jun 19, 2014 | 125.40 | 127.82 | 123.75 | 125.40 | 26,841 | +1.32(+1.06%) |
Jun 18, 2014 | 123.31 | 124.96 | 121.55 | 124.08 | 17,024 | +0.33(+0.27%) |
Jun 17, 2014 | 123.53 | 125.84 | 122.54 | 123.75 | 17,908 | +0.11(+0.09%) |
Jun 16, 2014 | 121.77 | 125.18 | 120.67 | 123.64 | 16,475 | +1.87(+1.54%) |
Jun 13, 2014 | 121.99 | 122.65 | 119.46 | 121.77 | 13,454 | +0.11(+0.09%) |
Jun 12, 2014 | 120.01 | 123.20 | 119.68 | 121.66 | 20,732 | +0.66(+0.55%) |
Jun 11, 2014 | 119.24 | 121.55 | 118.25 | 121.00 | 13,854 | +0.77(+0.64%) |
Jun 10, 2014 | 120.45 | 121.77 | 116.71 | 120.23 | 17,807 | +0.77(+0.64%) |
Jun 06, 2014 | 122.43 | 125.29 | 117.75 | 119.46 | 21,079 | -2.75(-2.25%) |
Jun 05, 2014 | 120.45 | 124.30 | 118.58 | 122.21 | 20,962 | +0.88(+0.73%) |
Jun 04, 2014 | 122.65 | 124.30 | 119.61 | 121.33 | 15,734 | -2.09(-1.69%) |
Jun 03, 2014 | 121.88 | 124.96 | 121.22 | 123.42 | 22,197 | -0.44(-0.36%) |