Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 102.56 | 102.78 | 101.47 | 101.69 | 4,506,108 | -1.14(-1.11%) |
May 28, 2015 | 102.50 | 102.85 | 102.03 | 102.84 | 2,468,650 | -0.10(-0.09%) |
May 27, 2015 | 102.17 | 103.12 | 102.01 | 102.93 | 4,107,845 | +0.91(+0.90%) |
May 26, 2015 | 102.91 | 103.12 | 101.66 | 102.02 | 3,865,652 | -0.89(-0.86%) |
May 22, 2015 | 103.55 | 102.91 | 102.91 | 102.91 | 2,851,320 | -0.69(-0.67%) |
May 21, 2015 | 103.49 | 103.78 | 103.43 | 103.60 | 3,757,056 | +0.10(+0.10%) |
May 20, 2015 | 103.83 | 104.24 | 103.46 | 103.49 | 3,095,151 | -0.23(-0.22%) |
May 19, 2015 | 103.69 | 104.03 | 103.36 | 103.73 | 3,264,710 | +0.16(+0.15%) |
May 18, 2015 | 103.65 | 104.03 | 103.21 | 103.57 | 2,749,510 | -0.27(-0.26%) |
May 15, 2015 | 103.75 | 104.14 | 103.43 | 103.84 | 3,025,329 | +0.10(+0.09%) |
May 14, 2015 | 103.07 | 103.84 | 102.89 | 103.75 | 3,872,269 | +1.17(+1.14%) |
May 13, 2015 | 102.02 | 102.85 | 101.97 | 102.58 | 4,069,591 | +0.79(+0.77%) |
May 12, 2015 | 100.92 | 102.00 | 100.48 | 101.79 | 2,932,601 | +0.11(+0.11%) |
May 11, 2015 | 101.91 | 102.38 | 101.61 | 101.68 | 2,687,121 | -0.44(-0.44%) |
May 08, 2015 | 101.90 | 102.63 | 101.78 | 102.12 | 3,185,362 | +1.27(+1.26%) |
May 07, 2015 | 99.98 | 101.23 | 99.98 | 100.86 | 3,322,785 | +0.62(+0.61%) |
May 06, 2015 | 100.42 | 101.16 | 99.55 | 100.24 | 3,464,632 | -0.17(-0.17%) |
May 05, 2015 | 101.02 | 101.39 | 100.09 | 100.41 | 3,063,024 | -0.71(-0.70%) |
May 04, 2015 | 100.72 | 101.64 | 100.39 | 101.12 | 3,523,120 | +0.85(+0.85%) |
May 01, 2015 | 99.70 | 100.53 | 99.70 | 100.27 | 3,397,053 | +0.82(+0.82%) |
Apr 30, 2015 | 99.72 | 100.42 | 99.21 | 99.45 | 5,520,082 | -0.37(-0.37%) |
Apr 29, 2015 | 100.10 | 100.43 | 99.31 | 99.82 | 4,841,454 | -0.86(-0.86%) |
Apr 28, 2015 | 100.27 | 100.70 | 99.31 | 100.68 | 5,327,847 | +0.22(+0.22%) |
Apr 27, 2015 | 101.41 | 101.78 | 100.35 | 100.46 | 5,423,516 | -0.64(-0.64%) |
Apr 24, 2015 | 101.62 | 101.62 | 100.38 | 101.10 | 4,786,186 | -0.43(-0.42%) |
Apr 23, 2015 | 101.45 | 102.66 | 100.86 | 101.53 | 8,969,984 | -3.19(-3.04%) |
Apr 22, 2015 | 104.17 | 104.85 | 103.38 | 104.71 | 3,505,057 | +0.43(+0.41%) |
Apr 21, 2015 | 105.33 | 105.37 | 104.04 | 104.29 | 3,098,864 | -0.32(-0.31%) |
Apr 20, 2015 | 103.65 | 105.17 | 103.48 | 104.61 | 3,765,022 | +1.78(+1.73%) |
Apr 17, 2015 | 104.62 | 104.63 | 102.46 | 102.83 | 4,817,678 | -2.66(-2.52%) |
Apr 16, 2015 | 105.39 | 105.97 | 104.98 | 105.49 | 2,614,970 | -0.35(-0.33%) |
Apr 15, 2015 | 106.02 | 106.41 | 105.47 | 105.84 | 3,138,709 | +0.29(+0.27%) |
Apr 14, 2015 | 105.12 | 105.86 | 104.39 | 105.55 | 3,011,827 | +0.09(+0.09%) |
Apr 13, 2015 | 106.04 | 106.42 | 105.30 | 105.46 | 2,925,692 | -0.78(-0.74%) |
Apr 10, 2015 | 106.51 | 106.64 | 105.70 | 106.24 | 2,361,954 | +0.18(+0.17%) |
Apr 09, 2015 | 105.72 | 106.31 | 104.97 | 106.06 | 2,642,951 | +0.33(+0.31%) |
Apr 08, 2015 | 105.69 | 106.33 | 105.06 | 105.73 | 2,759,025 | +0.04(+0.04%) |
Apr 07, 2015 | 105.18 | 106.56 | 105.10 | 105.69 | 3,899,271 | +0.46(+0.44%) |
Apr 06, 2015 | 102.80 | 105.55 | 102.63 | 105.23 | 4,026,384 | +1.70(+1.65%) |
Apr 02, 2015 | 103.89 | 103.52 | 103.52 | 103.52 | 2,913,401 | +0.18(+0.17%) |
Apr 01, 2015 | 104.47 | 104.63 | 102.95 | 103.34 | 3,378,037 | -1.55(-1.47%) |
Mar 31, 2015 | 105.18 | 105.56 | 104.68 | 104.89 | 3,272,990 | -0.70(-0.66%) |
Mar 30, 2015 | 104.41 | 106.05 | 104.41 | 105.59 | 2,648,274 | +1.62(+1.56%) |
Mar 27, 2015 | 103.24 | 104.22 | 103.03 | 103.97 | 2,709,058 | +0.58(+0.56%) |
Mar 26, 2015 | 103.01 | 103.89 | 102.51 | 103.39 | 3,224,988 | -0.07(-0.07%) |
Mar 25, 2015 | 105.71 | 105.89 | 103.43 | 103.46 | 3,995,747 | -2.30(-2.18%) |
Mar 24, 2015 | 105.29 | 106.61 | 105.26 | 105.76 | 3,288,257 | +0.12(+0.11%) |
Mar 23, 2015 | 106.08 | 106.13 | 105.45 | 105.64 | 3,392,286 | -0.23(-0.22%) |
Mar 20, 2015 | 105.61 | 106.28 | 105.17 | 105.87 | 6,875,063 | +0.53(+0.50%) |
Mar 19, 2015 | 105.66 | 105.69 | 104.83 | 105.34 | 3,072,007 | -0.52(-0.49%) |
Mar 18, 2015 | 103.75 | 106.16 | 103.05 | 105.86 | 4,815,994 | +1.42(+1.36%) |
Mar 17, 2015 | 105.25 | 105.26 | 103.89 | 104.43 | 4,022,553 | -1.26(-1.19%) |
Mar 16, 2015 | 104.02 | 105.73 | 104.02 | 105.69 | 3,320,017 | +2.21(+2.13%) |
Mar 13, 2015 | 104.30 | 104.53 | 102.87 | 103.48 | 3,592,985 | -1.10(-1.05%) |
Mar 12, 2015 | 103.39 | 104.62 | 103.38 | 104.58 | 2,697,028 | +1.74(+1.69%) |
Mar 11, 2015 | 103.46 | 103.79 | 102.80 | 102.84 | 2,978,984 | -0.34(-0.33%) |
Mar 10, 2015 | 104.80 | 104.83 | 103.17 | 103.18 | 4,033,082 | -2.61(-2.47%) |
Mar 09, 2015 | 104.74 | 106.05 | 104.61 | 105.79 | 2,528,837 | +1.28(+1.22%) |
Mar 06, 2015 | 105.88 | 106.05 | 104.29 | 104.52 | 3,325,167 | -2.04(-1.92%) |
Mar 05, 2015 | 106.33 | 106.64 | 106.00 | 106.56 | 2,433,053 | +0.26(+0.25%) |
Mar 04, 2015 | 107.00 | 107.00 | 105.85 | 106.30 | 2,470,606 | -0.71(-0.66%) |
Mar 03, 2015 | 107.83 | 107.85 | 106.70 | 107.00 | 3,510,682 | -1.42(-1.31%) |
Mar 02, 2015 | 106.93 | 108.42 | 106.91 | 108.42 | 3,496,056 | +1.18(+1.10%) |
Feb 27, 2015 | 107.89 | 107.94 | 107.18 | 107.24 | 3,060,307 | -0.61(-0.57%) |
Feb 26, 2015 | 107.37 | 108.09 | 107.24 | 107.85 | 2,813,927 | +0.46(+0.43%) |
Feb 25, 2015 | 107.45 | 107.89 | 107.22 | 107.39 | 3,175,316 | -0.15(-0.14%) |
Feb 24, 2015 | 107.00 | 107.62 | 106.87 | 107.54 | 2,783,762 | +0.20(+0.18%) |
Feb 23, 2015 | 106.92 | 107.38 | 106.64 | 107.34 | 2,887,259 | +0.44(+0.41%) |
Feb 20, 2015 | 106.03 | 107.00 | 105.00 | 106.91 | 3,800,397 | +0.66(+0.62%) |
Feb 19, 2015 | 106.45 | 106.54 | 105.93 | 106.25 | 2,592,769 | -0.20(-0.19%) |
Feb 18, 2015 | 106.14 | 106.52 | 105.56 | 106.45 | 2,440,680 | +0.30(+0.29%) |
Feb 17, 2015 | 105.52 | 106.14 | 104.98 | 106.14 | 3,303,829 | +0.62(+0.59%) |
Feb 13, 2015 | 105.49 | 105.52 | 105.52 | 105.52 | 2,818,101 | +0.02(+0.02%) |
Feb 12, 2015 | 104.88 | 105.53 | 104.83 | 105.50 | 2,540,790 | +0.91(+0.87%) |
Feb 11, 2015 | 104.62 | 104.90 | 103.95 | 104.59 | 2,665,650 | -0.31(-0.29%) |
Feb 10, 2015 | 104.63 | 105.10 | 104.13 | 104.90 | 2,979,860 | +0.62(+0.59%) |
Feb 09, 2015 | 103.99 | 104.72 | 103.65 | 104.28 | 3,276,909 | -0.78(-0.74%) |
Feb 06, 2015 | 105.16 | 106.08 | 104.73 | 105.06 | 2,887,957 | -0.30(-0.29%) |
Feb 05, 2015 | 104.58 | 105.39 | 104.22 | 105.36 | 3,241,433 | +1.10(+1.06%) |
Feb 04, 2015 | 104.87 | 104.90 | 103.90 | 104.26 | 3,736,355 | -0.72(-0.68%) |
Feb 03, 2015 | 104.49 | 105.13 | 104.20 | 104.97 | 4,117,550 | +0.96(+0.92%) |
Feb 02, 2015 | 102.56 | 104.14 | 101.78 | 104.01 | 3,725,687 | +1.34(+1.31%) |
Jan 30, 2015 | 104.22 | 104.36 | 102.67 | 102.67 | 5,630,537 | -2.42(-2.31%) |
Jan 29, 2015 | 103.79 | 105.11 | 103.14 | 105.09 | 4,227,643 | +1.38(+1.34%) |
Jan 28, 2015 | 104.13 | 105.37 | 103.59 | 103.71 | 5,650,561 | +0.20(+0.19%) |
Jan 27, 2015 | 102.68 | 104.47 | 101.81 | 103.51 | 6,624,458 | -0.39(-0.37%) |
Jan 26, 2015 | 103.51 | 103.92 | 102.36 | 103.90 | 5,621,612 | +0.14(+0.13%) |
Jan 23, 2015 | 104.85 | 105.00 | 103.69 | 103.76 | 3,555,441 | -1.18(-1.13%) |
Jan 22, 2015 | 103.28 | 105.01 | 102.56 | 104.94 | 3,518,511 | +2.12(+2.06%) |
Jan 21, 2015 | 102.27 | 103.35 | 101.86 | 102.82 | 2,525,567 | +0.38(+0.37%) |
Jan 20, 2015 | 102.94 | 103.37 | 101.25 | 102.44 | 3,312,982 | -0.04(-0.04%) |
Jan 16, 2015 | 101.13 | 102.59 | 100.64 | 102.48 | 3,714,300 | +1.48(+1.47%) |
Jan 15, 2015 | 101.11 | 102.13 | 100.82 | 101.00 | 2,974,073 | -0.11(-0.11%) |
Jan 14, 2015 | 100.61 | 101.55 | 100.27 | 101.11 | 3,135,515 | -0.49(-0.49%) |
Jan 13, 2015 | 102.63 | 103.99 | 100.87 | 101.61 | 4,278,671 | -0.08(-0.07%) |
Jan 12, 2015 | 102.73 | 102.73 | 101.23 | 101.69 | 3,397,441 | -0.56(-0.54%) |
Jan 09, 2015 | 103.65 | 103.75 | 102.02 | 102.24 | 3,759,972 | -1.27(-1.23%) |
Jan 08, 2015 | 101.63 | 103.55 | 101.55 | 103.51 | 4,973,633 | +2.42(+2.40%) |
Jan 07, 2015 | 101.15 | 101.39 | 100.55 | 101.09 | 4,870,817 | +0.73(+0.73%) |
Jan 06, 2015 | 101.73 | 102.08 | 99.79 | 100.36 | 5,591,258 | -1.08(-1.07%) |
Jan 05, 2015 | 103.11 | 103.52 | 101.27 | 101.44 | 5,832,869 | -2.34(-2.26%) |
Jan 02, 2015 | 104.20 | 104.43 | 102.94 | 103.78 | 3,347,381 | -0.16(-0.16%) |
Dec 31, 2014 | 105.01 | 103.95 | 103.95 | 103.95 | 2,566,698 | -0.96(-0.92%) |
Dec 30, 2014 | 105.36 | 105.48 | 104.56 | 104.91 | 1,866,385 | -0.55(-0.52%) |
Dec 29, 2014 | 105.20 | 105.72 | 104.89 | 105.46 | 1,924,507 | +0.28(+0.27%) |
Dec 26, 2014 | 105.86 | 106.16 | 105.11 | 105.18 | 2,540,894 | -0.44(-0.42%) |
Dec 24, 2014 | 105.12 | 105.62 | 105.62 | 105.62 | 1,551,685 | +0.06(+0.05%) |
Dec 23, 2014 | 106.29 | 106.38 | 105.56 | 105.56 | 3,461,995 | -0.25(-0.24%) |
Dec 22, 2014 | 105.15 | 105.84 | 105.10 | 105.81 | 3,304,422 | +1.13(+1.08%) |
Dec 19, 2014 | 104.24 | 105.07 | 103.97 | 104.68 | 7,732,097 | +0.11(+0.11%) |
Dec 18, 2014 | 102.73 | 104.57 | 102.73 | 104.57 | 5,299,930 | +2.97(+2.93%) |
Dec 17, 2014 | 100.77 | 101.78 | 99.81 | 101.60 | 6,239,008 | +0.98(+0.98%) |
Dec 16, 2014 | 99.48 | 102.13 | 99.37 | 100.61 | 5,347,867 | +1.39(+1.40%) |
Dec 15, 2014 | 100.03 | 100.23 | 98.43 | 99.22 | 4,126,860 | -0.17(-0.17%) |
Dec 12, 2014 | 100.31 | 100.58 | 99.39 | 99.39 | 4,462,823 | -1.28(-1.28%) |
Dec 11, 2014 | 100.70 | 101.36 | 100.22 | 100.68 | 3,852,868 | +0.58(+0.58%) |
Dec 10, 2014 | 101.67 | 101.73 | 99.76 | 100.10 | 5,139,978 | -1.64(-1.61%) |
Dec 09, 2014 | 101.15 | 101.91 | 100.65 | 101.74 | 3,240,494 | -0.06(-0.06%) |
Dec 08, 2014 | 102.55 | 102.99 | 101.28 | 101.81 | 3,011,621 | -0.85(-0.83%) |
Dec 05, 2014 | 102.73 | 103.05 | 102.41 | 102.65 | 2,723,628 | +0.01(+0.01%) |
Dec 04, 2014 | 102.48 | 103.06 | 101.79 | 102.65 | 3,422,539 | +0.00(+0.00%) |
Dec 03, 2014 | 101.91 | 102.76 | 101.32 | 102.65 | 4,804,288 | +1.05(+1.03%) |
Dec 02, 2014 | 100.44 | 101.71 | 100.29 | 101.60 | 3,958,869 | +1.54(+1.54%) |
Dec 01, 2014 | 100.17 | 100.90 | 99.86 | 100.05 | 3,955,223 | -1.22(-1.21%) |
Nov 28, 2014 | 100.95 | 101.73 | 100.46 | 101.27 | 2,474,677 | +1.13(+1.12%) |
Nov 26, 2014 | 99.93 | 100.15 | 100.15 | 100.15 | 2,882,062 | +0.16(+0.16%) |
Nov 25, 2014 | 100.58 | 101.01 | 99.99 | 99.99 | 5,760,834 | -1.15(-1.14%) |
Nov 24, 2014 | 101.32 | 101.57 | 100.84 | 101.14 | 3,727,788 | -0.18(-0.18%) |
Nov 21, 2014 | 101.41 | 101.76 | 100.96 | 101.32 | 3,907,671 | +0.51(+0.50%) |
Nov 20, 2014 | 100.07 | 100.93 | 99.85 | 100.81 | 2,764,742 | +0.34(+0.33%) |
Nov 19, 2014 | 100.79 | 100.84 | 99.93 | 100.48 | 3,658,319 | -0.38(-0.38%) |
Nov 18, 2014 | 100.06 | 101.05 | 100.04 | 100.86 | 3,670,195 | +0.92(+0.92%) |
Nov 17, 2014 | 99.56 | 100.24 | 99.56 | 99.94 | 2,658,557 | -0.10(-0.10%) |
Nov 14, 2014 | 99.84 | 100.06 | 99.32 | 100.04 | 2,836,365 | +0.31(+0.32%) |
Nov 13, 2014 | 99.51 | 100.18 | 99.18 | 99.73 | 3,771,163 | +0.42(+0.42%) |
Nov 12, 2014 | 98.65 | 99.42 | 98.56 | 99.30 | 2,382,855 | +0.36(+0.36%) |
Nov 11, 2014 | 99.47 | 99.51 | 98.65 | 98.94 | 2,868,573 | -0.35(-0.35%) |
Nov 10, 2014 | 98.40 | 99.32 | 98.28 | 99.29 | 2,319,506 | +0.70(+0.71%) |
Nov 07, 2014 | 98.34 | 98.64 | 97.91 | 98.59 | 2,989,546 | +0.31(+0.32%) |
Nov 06, 2014 | 98.05 | 98.67 | 97.75 | 98.28 | 3,282,377 | +0.23(+0.23%) |
Nov 05, 2014 | 98.04 | 98.40 | 97.07 | 98.05 | 4,398,989 | +0.40(+0.41%) |
Nov 04, 2014 | 96.94 | 97.76 | 96.51 | 97.65 | 4,967,806 | +1.10(+1.14%) |
Nov 03, 2014 | 96.44 | 97.23 | 96.34 | 96.55 | 3,759,324 | -0.30(-0.31%) |
Oct 31, 2014 | 96.88 | 97.26 | 96.41 | 96.84 | 4,789,489 | +1.05(+1.10%) |
Oct 30, 2014 | 94.78 | 95.98 | 94.47 | 95.79 | 2,916,103 | +0.69(+0.72%) |
Oct 29, 2014 | 95.34 | 95.41 | 94.59 | 95.10 | 3,272,020 | -0.03(-0.03%) |
Oct 28, 2014 | 94.36 | 95.18 | 94.19 | 95.13 | 3,760,414 | +0.94(+1.00%) |
Oct 27, 2014 | 93.26 | 94.28 | 93.58 | 94.19 | 4,516,016 | +0.61(+0.65%) |
Oct 24, 2014 | 91.32 | 93.70 | 91.20 | 93.58 | 7,115,007 | +2.23(+2.44%) |
Oct 23, 2014 | 89.38 | 93.16 | 89.38 | 91.35 | 11,795,065 | +3.84(+4.39%) |
Oct 22, 2014 | 88.74 | 88.86 | 87.35 | 87.51 | 6,818,943 | -1.25(-1.40%) |
Oct 21, 2014 | 87.16 | 88.86 | 87.12 | 88.75 | 4,892,133 | +2.10(+2.42%) |
Oct 20, 2014 | 86.37 | 86.70 | 86.13 | 86.66 | 4,418,272 | +0.13(+0.15%) |
Oct 17, 2014 | 85.49 | 86.81 | 85.49 | 86.53 | 5,953,084 | +1.48(+1.74%) |
Oct 16, 2014 | 84.03 | 85.63 | 83.60 | 85.05 | 5,553,053 | +0.52(+0.62%) |
Oct 15, 2014 | 83.48 | 84.79 | 82.25 | 84.53 | 7,613,260 | +0.03(+0.03%) |
Oct 14, 2014 | 84.17 | 85.61 | 83.89 | 84.50 | 5,786,601 | +0.81(+0.96%) |
Oct 13, 2014 | 84.55 | 85.24 | 82.51 | 83.70 | 7,277,799 | -0.59(-0.69%) |
Oct 10, 2014 | 87.75 | 87.92 | 84.28 | 84.28 | 11,703,073 | -3.03(-3.47%) |
Oct 09, 2014 | 88.89 | 89.11 | 87.12 | 87.31 | 5,985,157 | -1.74(-1.96%) |
Oct 08, 2014 | 87.07 | 89.10 | 86.73 | 89.06 | 6,570,213 | +2.35(+2.71%) |
Oct 07, 2014 | 87.43 | 88.28 | 86.70 | 86.71 | 4,993,837 | -1.68(-1.90%) |
Oct 06, 2014 | 88.52 | 88.98 | 87.91 | 88.38 | 3,913,594 | +0.11(+0.12%) |
Oct 03, 2014 | 87.75 | 88.45 | 87.27 | 88.28 | 5,579,891 | +0.94(+1.08%) |
Oct 02, 2014 | 87.27 | 87.74 | 86.88 | 87.33 | 5,119,146 | -0.32(-0.37%) |
Oct 01, 2014 | 88.90 | 89.22 | 87.36 | 87.65 | 4,645,855 | -1.57(-1.76%) |
Sep 30, 2014 | 89.74 | 90.00 | 88.98 | 89.23 | 4,253,569 | -0.32(-0.36%) |
Sep 29, 2014 | 88.76 | 89.64 | 88.58 | 89.55 | 4,522,664 | -0.14(-0.16%) |
Sep 26, 2014 | 89.76 | 89.99 | 88.79 | 89.69 | 5,649,147 | -0.04(-0.04%) |
Sep 25, 2014 | 90.95 | 90.98 | 89.47 | 89.73 | 4,389,177 | -1.51(-1.66%) |
Sep 24, 2014 | 90.80 | 91.39 | 90.51 | 91.24 | 4,141,527 | +0.32(+0.35%) |
Sep 23, 2014 | 91.46 | 91.69 | 90.91 | 90.92 | 3,258,325 | -0.84(-0.92%) |
Sep 22, 2014 | 92.53 | 92.58 | 91.63 | 91.77 | 3,542,528 | -0.62(-0.67%) |
Sep 19, 2014 | 92.84 | 93.13 | 92.29 | 92.38 | 12,871,519 | -0.09(-0.10%) |
Sep 18, 2014 | 91.76 | 92.62 | 91.75 | 92.48 | 3,758,592 | +0.93(+1.01%) |
Sep 17, 2014 | 91.27 | 91.82 | 90.86 | 91.55 | 4,377,761 | +0.33(+0.36%) |
Sep 16, 2014 | 90.56 | 91.31 | 90.43 | 91.22 | 3,088,506 | +0.23(+0.26%) |
Sep 15, 2014 | 90.80 | 91.12 | 90.47 | 90.99 | 2,966,089 | +0.34(+0.38%) |
Sep 12, 2014 | 90.97 | 90.97 | 90.38 | 90.65 | 3,390,784 | -0.26(-0.28%) |
Sep 11, 2014 | 90.68 | 90.93 | 90.44 | 90.91 | 2,326,785 | -0.18(-0.20%) |
Sep 10, 2014 | 91.08 | 91.31 | 90.69 | 91.09 | 2,475,132 | +0.11(+0.12%) |
Sep 09, 2014 | 91.13 | 91.48 | 90.84 | 90.98 | 2,771,371 | -0.27(-0.30%) |
Sep 08, 2014 | 90.95 | 91.60 | 90.76 | 91.25 | 3,884,132 | +0.43(+0.48%) |
Sep 05, 2014 | 90.46 | 90.89 | 90.15 | 90.81 | 3,159,091 | +0.37(+0.41%) |
Sep 04, 2014 | 90.82 | 91.10 | 90.28 | 90.44 | 2,461,070 | -0.13(-0.15%) |
Sep 03, 2014 | 90.83 | 91.14 | 90.40 | 90.57 | 2,435,166 | -0.25(-0.28%) |
Sep 02, 2014 | 90.25 | 91.07 | 90.25 | 90.83 | 2,506,926 | +0.14(+0.15%) |
Aug 29, 2014 | 90.73 | 90.69 | 90.69 | 90.69 | 2,441,809 | +0.01(+0.01%) |
Aug 28, 2014 | 90.26 | 90.76 | 90.07 | 90.68 | 2,086,545 | +0.03(+0.03%) |
Aug 27, 2014 | 90.96 | 91.23 | 90.46 | 90.65 | 2,226,508 | -0.42(-0.46%) |
Aug 26, 2014 | 91.32 | 91.56 | 91.05 | 91.07 | 2,883,591 | -0.06(-0.07%) |
Aug 25, 2014 | 91.10 | 91.31 | 90.97 | 91.13 | 1,608,682 | +0.36(+0.40%) |
Aug 22, 2014 | 91.00 | 91.17 | 90.76 | 90.77 | 2,457,280 | -0.23(-0.26%) |
Aug 21, 2014 | 91.18 | 91.31 | 90.91 | 91.00 | 2,343,286 | -0.06(-0.07%) |
Aug 20, 2014 | 90.60 | 91.20 | 90.37 | 91.07 | 3,650,178 | +0.67(+0.74%) |
Aug 19, 2014 | 90.53 | 90.87 | 90.12 | 90.40 | 2,541,261 | +0.08(+0.09%) |
Aug 18, 2014 | 89.46 | 90.33 | 89.36 | 90.31 | 2,960,905 | +1.38(+1.55%) |
Aug 15, 2014 | 89.49 | 89.60 | 88.37 | 88.94 | 3,129,247 | -0.26(-0.29%) |
Aug 14, 2014 | 88.99 | 89.23 | 88.89 | 89.20 | 2,532,277 | +0.34(+0.38%) |
Aug 13, 2014 | 88.58 | 88.88 | 88.32 | 88.86 | 4,953,663 | +0.58(+0.65%) |
Aug 12, 2014 | 88.12 | 88.49 | 88.00 | 88.28 | 3,472,478 | +0.19(+0.21%) |
Aug 11, 2014 | 88.31 | 88.67 | 88.07 | 88.10 | 3,062,409 | -0.17(-0.19%) |
Aug 08, 2014 | 87.29 | 88.13 | 87.04 | 88.26 | 4,312,643 | +1.08(+1.24%) |
Aug 07, 2014 | 87.76 | 87.96 | 87.08 | 87.19 | 3,020,071 | -0.26(-0.30%) |
Aug 06, 2014 | 87.19 | 87.69 | 86.75 | 87.45 | 4,275,021 | -0.14(-0.16%) |
Aug 05, 2014 | 88.12 | 88.43 | 87.32 | 87.59 | 3,460,466 | -0.61(-0.69%) |
Aug 04, 2014 | 87.83 | 88.35 | 87.24 | 88.20 | 3,947,188 | +0.40(+0.46%) |
Aug 01, 2014 | 87.83 | 88.38 | 87.16 | 87.80 | 3,998,642 | -0.49(-0.55%) |
Jul 31, 2014 | 89.82 | 89.96 | 88.11 | 88.29 | 5,691,824 | -1.79(-1.98%) |
Jul 30, 2014 | 90.40 | 90.73 | 89.94 | 90.08 | 3,923,024 | -0.18(-0.19%) |
Jul 29, 2014 | 91.00 | 91.66 | 90.23 | 90.25 | 3,652,700 | -0.95(-1.04%) |
Jul 28, 2014 | 90.82 | 91.26 | 90.10 | 91.20 | 3,195,007 | +0.26(+0.28%) |
Jul 25, 2014 | 91.28 | 91.45 | 90.61 | 90.94 | 2,556,095 | -0.01(-0.01%) |
Jul 24, 2014 | 91.19 | 91.76 | 90.53 | 90.95 | 4,117,313 | +0.28(+0.31%) |
Jul 23, 2014 | 91.08 | 91.15 | 90.57 | 90.66 | 2,947,446 | -0.28(-0.30%) |
Jul 22, 2014 | 90.80 | 91.29 | 90.80 | 90.94 | 2,566,252 | +0.51(+0.57%) |
Jul 21, 2014 | 90.65 | 90.78 | 90.02 | 90.43 | 2,423,600 | -0.33(-0.37%) |
Jul 18, 2014 | 90.13 | 90.90 | 89.95 | 90.76 | 3,403,722 | +0.81(+0.90%) |
Jul 17, 2014 | 91.07 | 91.29 | 89.89 | 89.95 | 4,428,173 | -1.65(-1.80%) |
Jul 16, 2014 | 91.04 | 91.65 | 90.88 | 91.60 | 3,137,580 | +0.70(+0.77%) |
Jul 15, 2014 | 90.87 | 91.17 | 90.46 | 90.90 | 3,120,893 | +0.04(+0.04%) |
Jul 14, 2014 | 90.86 | 91.31 | 90.71 | 90.87 | 3,371,368 | +0.43(+0.48%) |
Jul 11, 2014 | 90.33 | 90.55 | 89.95 | 90.43 | 3,044,603 | +0.26(+0.29%) |
Jul 10, 2014 | 89.93 | 90.36 | 89.76 | 90.17 | 3,300,307 | -0.50(-0.55%) |
Jul 09, 2014 | 90.73 | 90.89 | 90.26 | 90.66 | 2,428,392 | +0.08(+0.08%) |
Jul 08, 2014 | 91.00 | 91.12 | 90.54 | 90.59 | 2,543,235 | -0.22(-0.24%) |
Jul 07, 2014 | 91.17 | 91.23 | 90.55 | 90.81 | 2,007,352 | -0.31(-0.34%) |
Jul 03, 2014 | 91.02 | 91.12 | 91.12 | 91.12 | 1,822,685 | +0.11(+0.12%) |
Jul 02, 2014 | 90.38 | 91.05 | 89.96 | 91.01 | 2,587,232 | +0.42(+0.46%) |
Jul 01, 2014 | 89.87 | 90.75 | 89.85 | 90.59 | 2,816,734 | +0.83(+0.92%) |
Jun 30, 2014 | 90.19 | 90.19 | 89.65 | 89.76 | 2,997,513 | -0.28(-0.31%) |
Jun 27, 2014 | 89.72 | 90.28 | 89.65 | 90.04 | 3,162,433 | -0.03(-0.03%) |
Jun 26, 2014 | 90.08 | 90.23 | 89.33 | 90.07 | 2,373,391 | +0.05(+0.06%) |
Jun 25, 2014 | 89.61 | 90.48 | 89.54 | 90.02 | 2,109,194 | +0.35(+0.39%) |
Jun 24, 2014 | 90.06 | 90.62 | 89.64 | 89.67 | 2,240,196 | -0.63(-0.69%) |
Jun 23, 2014 | 90.93 | 91.05 | 90.25 | 90.30 | 2,218,487 | -0.67(-0.74%) |
Jun 20, 2014 | 90.58 | 91.05 | 90.36 | 90.97 | 6,709,670 | +0.42(+0.46%) |
Jun 19, 2014 | 90.57 | 90.69 | 90.23 | 90.55 | 2,490,146 | +0.10(+0.11%) |
Jun 18, 2014 | 90.19 | 90.48 | 89.47 | 90.45 | 2,139,354 | +0.40(+0.45%) |
Jun 17, 2014 | 89.62 | 90.23 | 89.39 | 90.04 | 1,929,980 | +0.23(+0.26%) |
Jun 16, 2014 | 89.57 | 89.94 | 89.36 | 89.81 | 1,999,129 | -0.02(-0.03%) |
Jun 13, 2014 | 89.96 | 90.08 | 89.51 | 89.84 | 2,196,111 | +0.18(+0.20%) |
Jun 12, 2014 | 90.83 | 90.83 | 89.47 | 89.66 | 2,935,251 | -0.84(-0.93%) |
Jun 11, 2014 | 90.65 | 90.85 | 90.36 | 90.50 | 2,377,529 | -0.35(-0.39%) |
Jun 10, 2014 | 90.85 | 91.00 | 90.53 | 90.85 | 2,645,484 | +0.21(+0.23%) |
Jun 06, 2014 | 90.23 | 90.64 | 89.94 | 90.64 | 2,823,966 | +0.58(+0.65%) |
Jun 05, 2014 | 89.46 | 90.08 | 88.92 | 90.06 | 2,461,123 | +0.91(+1.02%) |
Jun 04, 2014 | 89.56 | 89.61 | 89.15 | 89.15 | 2,129,623 | -0.39(-0.44%) |
Jun 03, 2014 | 89.04 | 89.69 | 88.74 | 89.54 | 3,285,246 | +0.36(+0.40%) |