Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 101.77 | 102.22 | 101.77 | 102.12 | 250,161 | -0.08(-0.07%) |
Jun 29, 2015 | 101.92 | 102.22 | 101.74 | 102.20 | 339,906 | +0.40(+0.40%) |
Jun 26, 2015 | 101.80 | 101.84 | 101.66 | 101.79 | 383,746 | -0.12(-0.12%) |
Jun 25, 2015 | 101.96 | 102.08 | 101.88 | 101.92 | 521,578 | -0.18(-0.17%) |
Jun 24, 2015 | 102.00 | 102.20 | 101.90 | 102.09 | 988,002 | +0.23(+0.23%) |
Jun 23, 2015 | 101.93 | 102.08 | 101.83 | 101.86 | 753,318 | -0.20(-0.19%) |
Jun 22, 2015 | 102.27 | 102.32 | 102.04 | 102.06 | 248,575 | -0.42(-0.41%) |
Jun 19, 2015 | 102.25 | 102.54 | 102.25 | 102.48 | 266,267 | +0.31(+0.30%) |
Jun 18, 2015 | 102.24 | 102.28 | 102.01 | 102.17 | 560,014 | +0.04(+0.04%) |
Jun 17, 2015 | 101.99 | 102.29 | 101.69 | 102.13 | 1,483,899 | +0.05(+0.05%) |
Jun 16, 2015 | 102.13 | 102.13 | 101.92 | 102.08 | 633,583 | +0.05(+0.05%) |
Jun 15, 2015 | 102.08 | 102.20 | 101.89 | 102.04 | 557,633 | +0.10(+0.10%) |
Jun 12, 2015 | 101.94 | 102.11 | 101.83 | 101.93 | 186,957 | -0.05(-0.05%) |
Jun 11, 2015 | 101.83 | 101.98 | 101.65 | 101.98 | 839,566 | +0.32(+0.31%) |
Jun 10, 2015 | 101.73 | 101.82 | 101.61 | 101.66 | 503,542 | -0.12(-0.12%) |
Jun 09, 2015 | 102.11 | 102.17 | 101.70 | 101.78 | 844,718 | -0.38(-0.38%) |
Jun 08, 2015 | 102.09 | 102.18 | 102.03 | 102.17 | 384,045 | +0.21(+0.20%) |
Jun 05, 2015 | 102.02 | 102.16 | 101.89 | 101.96 | 179,114 | -0.43(-0.42%) |
Jun 04, 2015 | 102.27 | 102.49 | 102.25 | 102.39 | 241,043 | +0.10(+0.10%) |
Jun 03, 2015 | 102.45 | 102.47 | 102.19 | 102.29 | 225,501 | -0.30(-0.29%) |
Jun 02, 2015 | 102.59 | 102.76 | 102.44 | 102.59 | 432,017 | -0.14(-0.14%) |
Jun 01, 2015 | 103.11 | 103.11 | 102.69 | 102.73 | 219,864 | -0.22(-0.22%) |
May 29, 2015 | 103.17 | 103.22 | 102.94 | 102.95 | 389,547 | -0.08(-0.07%) |
May 28, 2015 | 103.06 | 103.09 | 102.90 | 103.03 | 249,067 | +0.02(+0.02%) |
May 27, 2015 | 102.94 | 103.01 | 102.79 | 103.01 | 256,461 | +0.06(+0.05%) |
May 26, 2015 | 102.76 | 102.96 | 102.66 | 102.95 | 194,839 | +0.15(+0.15%) |
May 22, 2015 | 102.80 | 102.80 | 102.80 | 102.80 | 388,057 | -0.04(-0.04%) |
May 21, 2015 | 102.87 | 102.97 | 102.76 | 102.84 | 448,223 | +0.06(+0.05%) |
May 20, 2015 | 102.69 | 102.88 | 102.59 | 102.79 | 231,303 | +0.11(+0.11%) |
May 19, 2015 | 102.58 | 102.80 | 102.57 | 102.67 | 211,351 | -0.22(-0.22%) |
May 18, 2015 | 103.06 | 103.06 | 102.80 | 102.90 | 138,473 | -0.27(-0.26%) |
May 15, 2015 | 102.90 | 103.21 | 102.86 | 103.17 | 133,901 | +0.26(+0.25%) |
May 14, 2015 | 102.78 | 102.94 | 102.71 | 102.91 | 179,639 | +0.27(+0.26%) |
May 13, 2015 | 102.82 | 102.86 | 102.56 | 102.64 | 341,633 | +0.04(+0.04%) |
May 12, 2015 | 102.48 | 102.64 | 102.38 | 102.60 | 334,124 | +0.05(+0.04%) |
May 11, 2015 | 102.94 | 102.94 | 102.51 | 102.55 | 356,584 | -0.53(-0.52%) |
May 08, 2015 | 103.05 | 103.16 | 102.92 | 103.08 | 294,840 | +0.43(+0.42%) |
May 07, 2015 | 102.70 | 102.75 | 102.60 | 102.66 | 458,273 | -0.02(-0.02%) |
May 06, 2015 | 102.80 | 102.85 | 102.55 | 102.67 | 191,009 | -0.16(-0.15%) |
May 05, 2015 | 102.96 | 102.96 | 102.69 | 102.83 | 241,448 | -0.07(-0.06%) |
May 04, 2015 | 103.14 | 103.14 | 102.85 | 102.90 | 227,779 | -0.09(-0.09%) |
May 01, 2015 | 103.08 | 103.13 | 102.89 | 102.99 | 138,495 | -0.16(-0.15%) |
Apr 30, 2015 | 103.03 | 103.17 | 102.86 | 103.15 | 260,407 | -0.06(-0.05%) |
Apr 29, 2015 | 103.06 | 103.28 | 103.03 | 103.20 | 181,399 | -0.20(-0.19%) |
Apr 28, 2015 | 103.54 | 103.57 | 103.38 | 103.40 | 109,809 | -0.26(-0.25%) |
Apr 27, 2015 | 103.54 | 103.69 | 103.50 | 103.66 | 744,270 | -0.04(-0.04%) |
Apr 24, 2015 | 103.57 | 103.70 | 103.57 | 103.70 | 669,237 | +0.14(+0.14%) |
Apr 23, 2015 | 103.40 | 103.59 | 103.32 | 103.56 | 473,464 | +0.21(+0.20%) |
Apr 22, 2015 | 103.60 | 103.65 | 103.33 | 103.35 | 307,564 | -0.25(-0.24%) |
Apr 21, 2015 | 103.59 | 103.71 | 103.53 | 103.61 | 238,071 | +0.02(+0.02%) |
Apr 20, 2015 | 103.71 | 103.76 | 103.55 | 103.59 | 214,585 | -0.10(-0.10%) |
Apr 17, 2015 | 103.58 | 103.75 | 103.50 | 103.69 | 163,508 | +0.00(+0.00%) |
Apr 16, 2015 | 103.69 | 103.73 | 103.48 | 103.69 | 662,105 | +0.05(+0.05%) |
Apr 15, 2015 | 103.63 | 103.67 | 103.51 | 103.64 | 197,523 | +0.12(+0.12%) |
Apr 14, 2015 | 103.66 | 103.69 | 103.47 | 103.52 | 300,547 | +0.05(+0.04%) |
Apr 13, 2015 | 103.29 | 103.48 | 103.29 | 103.48 | 170,573 | +0.18(+0.17%) |
Apr 10, 2015 | 103.48 | 103.60 | 103.29 | 103.30 | 288,743 | +0.03(+0.03%) |
Apr 09, 2015 | 103.62 | 103.62 | 103.24 | 103.27 | 604,935 | -0.16(-0.15%) |
Apr 08, 2015 | 103.56 | 103.61 | 103.39 | 103.43 | 1,030,197 | -0.08(-0.08%) |
Apr 07, 2015 | 103.47 | 103.55 | 103.34 | 103.51 | 162,182 | +0.07(+0.06%) |
Apr 06, 2015 | 103.66 | 103.68 | 103.42 | 103.45 | 346,049 | +0.15(+0.15%) |
Apr 02, 2015 | 103.39 | 103.30 | 103.30 | 103.30 | 165,789 | -0.14(-0.14%) |
Apr 01, 2015 | 103.32 | 103.47 | 103.28 | 103.44 | 597,235 | +0.24(+0.23%) |
Mar 31, 2015 | 103.15 | 103.20 | 102.97 | 103.20 | 254,908 | +0.22(+0.21%) |
Mar 30, 2015 | 102.91 | 103.09 | 102.87 | 102.98 | 346,910 | +0.00(+0.00%) |
Mar 27, 2015 | 102.92 | 103.01 | 102.85 | 102.98 | 139,018 | +0.23(+0.23%) |
Mar 26, 2015 | 102.84 | 103.00 | 102.71 | 102.75 | 243,716 | -0.31(-0.30%) |
Mar 25, 2015 | 103.22 | 103.22 | 103.01 | 103.06 | 177,618 | -0.12(-0.12%) |
Mar 24, 2015 | 103.09 | 103.18 | 102.92 | 103.18 | 1,402,491 | +0.16(+0.15%) |
Mar 23, 2015 | 103.08 | 103.08 | 102.86 | 103.02 | 318,846 | +0.04(+0.04%) |
Mar 20, 2015 | 102.92 | 103.01 | 102.80 | 102.98 | 422,193 | +0.17(+0.16%) |
Mar 19, 2015 | 103.01 | 103.01 | 102.66 | 102.81 | 450,413 | -0.25(-0.24%) |
Mar 18, 2015 | 102.42 | 103.13 | 102.36 | 103.06 | 151,065 | +0.75(+0.73%) |
Mar 17, 2015 | 102.34 | 102.55 | 102.26 | 102.32 | 325,002 | -0.04(-0.04%) |
Mar 16, 2015 | 102.46 | 102.59 | 102.28 | 102.36 | 326,317 | +0.00(+0.00%) |
Mar 13, 2015 | 102.39 | 102.43 | 102.20 | 102.36 | 344,336 | -0.06(-0.05%) |
Mar 12, 2015 | 102.60 | 102.64 | 102.35 | 102.41 | 187,196 | +0.10(+0.10%) |
Mar 11, 2015 | 102.32 | 102.45 | 102.18 | 102.31 | 504,731 | -0.05(-0.05%) |
Mar 10, 2015 | 102.37 | 102.41 | 102.23 | 102.36 | 397,044 | +0.05(+0.05%) |
Mar 09, 2015 | 102.25 | 102.31 | 102.11 | 102.31 | 496,915 | +0.15(+0.15%) |
Mar 06, 2015 | 102.25 | 102.25 | 101.97 | 102.16 | 705,699 | -0.43(-0.42%) |
Mar 05, 2015 | 102.62 | 102.70 | 102.49 | 102.59 | 231,454 | +0.06(+0.06%) |
Mar 04, 2015 | 102.59 | 102.52 | 102.42 | 102.53 | 315,106 | +0.01(+0.01%) |
Mar 03, 2015 | 102.55 | 102.75 | 102.41 | 102.52 | 729,818 | -0.06(-0.05%) |
Mar 02, 2015 | 102.96 | 102.96 | 102.50 | 102.57 | 741,082 | -0.41(-0.40%) |
Feb 27, 2015 | 102.76 | 102.98 | 102.54 | 102.98 | 285,820 | +0.20(+0.20%) |
Feb 26, 2015 | 102.95 | 103.00 | 102.68 | 102.78 | 290,426 | -0.32(-0.31%) |
Feb 25, 2015 | 102.89 | 103.09 | 102.64 | 103.09 | 328,621 | +0.21(+0.21%) |
Feb 24, 2015 | 102.59 | 102.97 | 102.47 | 102.88 | 366,047 | +0.25(+0.24%) |
Feb 23, 2015 | 102.56 | 102.66 | 102.49 | 102.63 | 331,545 | +0.18(+0.17%) |
Feb 20, 2015 | 102.57 | 102.68 | 102.30 | 102.45 | 416,415 | +0.00(+0.00%) |
Feb 19, 2015 | 102.44 | 102.61 | 102.27 | 102.45 | 251,486 | -0.09(-0.09%) |
Feb 18, 2015 | 102.24 | 102.62 | 102.19 | 102.54 | 276,202 | +0.40(+0.39%) |
Feb 17, 2015 | 102.47 | 102.47 | 102.11 | 102.14 | 401,091 | -0.26(-0.25%) |
Feb 13, 2015 | 102.63 | 102.40 | 102.40 | 102.40 | 615,509 | -0.15(-0.15%) |
Feb 12, 2015 | 102.41 | 102.67 | 102.25 | 102.55 | 489,502 | +0.06(+0.06%) |
Feb 11, 2015 | 102.50 | 102.51 | 102.27 | 102.49 | 386,829 | +0.15(+0.15%) |
Feb 10, 2015 | 102.37 | 102.44 | 102.29 | 102.34 | 261,651 | -0.15(-0.15%) |
Feb 09, 2015 | 102.46 | 102.65 | 102.39 | 102.49 | 449,193 | +0.02(+0.02%) |
Feb 06, 2015 | 102.63 | 102.76 | 102.40 | 102.47 | 282,337 | -0.53(-0.51%) |
Feb 05, 2015 | 102.98 | 103.12 | 102.92 | 103.00 | 234,654 | -0.05(-0.05%) |
Feb 04, 2015 | 102.81 | 103.17 | 102.78 | 103.05 | 266,529 | +0.07(+0.06%) |
Feb 03, 2015 | 103.10 | 103.14 | 102.91 | 102.98 | 326,792 | -0.23(-0.23%) |
Feb 02, 2015 | 103.23 | 103.38 | 103.00 | 103.21 | 565,442 | -0.13(-0.13%) |
Jan 30, 2015 | 103.16 | 103.34 | 103.08 | 103.34 | 265,655 | +0.35(+0.34%) |
Jan 29, 2015 | 103.05 | 103.05 | 102.78 | 102.99 | 280,397 | -0.15(-0.14%) |
Jan 28, 2015 | 102.77 | 103.21 | 102.58 | 103.14 | 1,190,004 | +0.37(+0.36%) |
Jan 27, 2015 | 102.87 | 102.99 | 102.71 | 102.77 | 237,044 | +0.13(+0.13%) |
Jan 26, 2015 | 102.71 | 102.83 | 102.57 | 102.64 | 1,015,170 | -0.21(-0.21%) |
Jan 23, 2015 | 102.62 | 102.85 | 102.60 | 102.85 | 194,759 | +0.33(+0.32%) |
Jan 22, 2015 | 102.68 | 102.79 | 102.38 | 102.53 | 189,374 | +0.02(+0.02%) |
Jan 21, 2015 | 102.76 | 102.78 | 102.47 | 102.51 | 339,675 | -0.14(-0.14%) |
Jan 20, 2015 | 102.58 | 102.82 | 102.53 | 102.65 | 536,762 | +0.02(+0.02%) |
Jan 16, 2015 | 102.71 | 102.89 | 102.52 | 102.63 | 242,281 | -0.24(-0.23%) |
Jan 15, 2015 | 102.54 | 102.97 | 102.52 | 102.87 | 592,116 | +0.41(+0.40%) |
Jan 14, 2015 | 102.61 | 102.81 | 102.46 | 102.46 | 464,306 | +0.04(+0.04%) |
Jan 13, 2015 | 102.28 | 102.50 | 102.19 | 102.42 | 190,435 | +0.09(+0.09%) |
Jan 12, 2015 | 102.31 | 102.42 | 102.23 | 102.33 | 293,909 | +0.18(+0.17%) |
Jan 09, 2015 | 102.01 | 102.30 | 101.96 | 102.16 | 209,178 | +0.17(+0.16%) |
Jan 08, 2015 | 101.97 | 102.05 | 101.92 | 101.99 | 946,705 | +0.05(+0.05%) |
Jan 07, 2015 | 101.84 | 102.03 | 101.74 | 101.94 | 298,796 | +0.09(+0.09%) |
Jan 06, 2015 | 101.76 | 102.03 | 101.69 | 101.85 | 455,929 | +0.22(+0.22%) |
Jan 05, 2015 | 101.70 | 101.77 | 101.61 | 101.63 | 1,286,300 | -0.09(-0.09%) |
Jan 02, 2015 | 101.45 | 101.78 | 101.44 | 101.72 | 165,323 | +0.18(+0.17%) |
Dec 31, 2014 | 101.49 | 101.54 | 101.54 | 101.54 | 214,906 | +0.09(+0.09%) |
Dec 30, 2014 | 101.60 | 101.62 | 101.39 | 101.45 | 302,810 | +0.12(+0.12%) |
Dec 29, 2014 | 101.46 | 101.46 | 101.29 | 101.33 | 273,513 | +0.09(+0.09%) |
Dec 26, 2014 | 101.24 | 101.33 | 101.08 | 101.24 | 107,961 | +0.03(+0.03%) |
Dec 24, 2014 | 101.04 | 101.21 | 101.21 | 101.21 | 145,460 | -0.07(-0.07%) |
Dec 23, 2014 | 101.36 | 101.50 | 101.17 | 101.28 | 255,127 | -0.17(-0.16%) |
Dec 22, 2014 | 101.39 | 101.50 | 101.27 | 101.45 | 287,765 | +0.11(+0.11%) |
Dec 19, 2014 | 101.29 | 101.42 | 101.22 | 101.34 | 224,516 | +0.10(+0.10%) |
Dec 18, 2014 | 101.28 | 101.48 | 101.16 | 101.23 | 386,265 | -0.19(-0.18%) |
Dec 17, 2014 | 101.41 | 101.92 | 101.21 | 101.42 | 233,545 | -0.14(-0.14%) |
Dec 16, 2014 | 101.46 | 101.56 | 101.31 | 101.56 | 457,059 | +0.22(+0.22%) |
Dec 15, 2014 | 101.37 | 101.47 | 101.22 | 101.34 | 610,305 | -0.24(-0.24%) |
Dec 12, 2014 | 101.45 | 101.74 | 101.29 | 101.58 | 197,392 | +0.25(+0.25%) |
Dec 11, 2014 | 101.45 | 101.57 | 101.29 | 101.33 | 288,067 | -0.14(-0.14%) |
Dec 10, 2014 | 101.39 | 101.51 | 101.33 | 101.47 | 182,922 | +0.10(+0.10%) |
Dec 09, 2014 | 101.42 | 101.57 | 101.31 | 101.36 | 414,525 | +0.09(+0.09%) |
Dec 08, 2014 | 101.14 | 101.38 | 101.14 | 101.27 | 476,136 | +0.04(+0.04%) |
Dec 05, 2014 | 101.42 | 101.50 | 101.17 | 101.23 | 992,762 | -0.44(-0.43%) |
Dec 04, 2014 | 101.50 | 101.67 | 101.50 | 101.67 | 410,722 | +0.14(+0.14%) |
Dec 03, 2014 | 101.52 | 101.58 | 101.44 | 101.53 | 394,959 | +0.00(+0.00%) |
Dec 02, 2014 | 101.65 | 101.70 | 101.51 | 101.53 | 336,814 | -0.28(-0.27%) |
Dec 01, 2014 | 102.01 | 102.12 | 101.76 | 101.81 | 822,860 | -0.14(-0.13%) |
Nov 28, 2014 | 101.82 | 101.95 | 101.82 | 101.95 | 108,756 | +0.18(+0.17%) |
Nov 26, 2014 | 101.72 | 101.77 | 101.77 | 101.77 | 551,400 | +0.07(+0.07%) |
Nov 25, 2014 | 101.47 | 101.70 | 101.42 | 101.70 | 717,004 | +0.28(+0.27%) |
Nov 24, 2014 | 101.37 | 101.49 | 101.30 | 101.42 | 146,223 | +0.02(+0.02%) |
Nov 21, 2014 | 101.25 | 101.43 | 101.22 | 101.40 | 399,552 | +0.24(+0.24%) |
Nov 20, 2014 | 101.27 | 101.35 | 101.11 | 101.16 | 324,708 | -0.01(-0.01%) |
Nov 19, 2014 | 101.06 | 101.29 | 101.05 | 101.17 | 370,766 | -0.09(-0.09%) |
Nov 18, 2014 | 101.30 | 101.39 | 101.25 | 101.26 | 848,743 | +0.04(+0.04%) |
Nov 17, 2014 | 101.37 | 101.42 | 101.22 | 101.22 | 260,658 | -0.22(-0.22%) |
Nov 14, 2014 | 101.27 | 101.47 | 101.21 | 101.44 | 217,277 | +0.16(+0.15%) |
Nov 13, 2014 | 101.31 | 101.42 | 101.28 | 101.29 | 346,755 | -0.06(-0.06%) |
Nov 12, 2014 | 101.37 | 101.52 | 101.26 | 101.34 | 107,055 | +0.01(+0.01%) |
Nov 11, 2014 | 101.34 | 101.47 | 101.20 | 101.33 | 105,340 | +0.06(+0.06%) |
Nov 10, 2014 | 101.52 | 101.52 | 101.26 | 101.27 | 239,040 | -0.26(-0.26%) |
Nov 07, 2014 | 101.31 | 101.56 | 101.24 | 101.53 | 162,364 | +0.31(+0.31%) |
Nov 06, 2014 | 101.30 | 101.34 | 101.17 | 101.22 | 287,966 | -0.12(-0.12%) |
Nov 05, 2014 | 101.22 | 101.36 | 101.16 | 101.33 | 790,530 | +0.09(+0.09%) |
Nov 04, 2014 | 101.38 | 101.38 | 101.21 | 101.24 | 475,684 | +0.01(+0.01%) |
Nov 03, 2014 | 101.29 | 101.46 | 101.12 | 101.23 | 238,804 | -0.24(-0.24%) |
Oct 31, 2014 | 101.38 | 101.52 | 101.32 | 101.47 | 335,445 | +0.01(+0.01%) |
Oct 30, 2014 | 101.47 | 101.56 | 101.41 | 101.47 | 183,759 | +0.07(+0.07%) |
Oct 29, 2014 | 101.54 | 101.62 | 101.28 | 101.39 | 301,923 | -0.19(-0.19%) |
Oct 28, 2014 | 101.71 | 101.73 | 101.54 | 101.58 | 444,521 | -0.10(-0.10%) |
Oct 27, 2014 | 101.66 | 101.83 | 101.65 | 101.69 | 472,433 | +0.04(+0.04%) |
Oct 24, 2014 | 101.65 | 101.75 | 101.59 | 101.65 | 566,201 | +0.00(+0.00%) |
Oct 23, 2014 | 101.78 | 101.78 | 101.56 | 101.65 | 309,484 | -0.20(-0.20%) |
Oct 22, 2014 | 101.86 | 101.88 | 101.67 | 101.85 | 320,565 | -0.08(-0.08%) |
Oct 21, 2014 | 101.83 | 101.99 | 101.72 | 101.94 | 802,967 | +0.04(+0.04%) |
Oct 20, 2014 | 101.96 | 101.96 | 101.80 | 101.90 | 351,558 | +0.04(+0.04%) |
Oct 17, 2014 | 101.81 | 101.99 | 101.70 | 101.86 | 948,124 | +0.03(+0.03%) |
Oct 16, 2014 | 102.16 | 102.52 | 101.70 | 101.83 | 959,046 | -0.28(-0.27%) |
Oct 15, 2014 | 101.89 | 103.03 | 101.92 | 102.11 | 456,714 | +0.22(+0.22%) |
Oct 14, 2014 | 101.79 | 101.99 | 101.70 | 101.89 | 628,598 | +0.20(+0.20%) |
Oct 13, 2014 | 101.76 | 101.99 | 101.57 | 101.69 | 338,123 | +0.06(+0.05%) |
Oct 10, 2014 | 101.50 | 101.64 | 101.43 | 101.63 | 292,350 | +0.17(+0.16%) |
Oct 09, 2014 | 101.51 | 101.62 | 101.45 | 101.47 | 511,935 | -0.12(-0.12%) |
Oct 08, 2014 | 101.36 | 101.65 | 101.26 | 101.58 | 623,625 | +0.33(+0.33%) |
Oct 07, 2014 | 101.24 | 101.34 | 101.17 | 101.25 | 438,281 | +0.10(+0.10%) |
Oct 06, 2014 | 101.11 | 101.22 | 101.01 | 101.15 | 402,372 | +0.19(+0.19%) |
Oct 03, 2014 | 100.96 | 101.04 | 100.84 | 100.96 | 2,108,083 | -0.09(-0.09%) |
Oct 02, 2014 | 101.11 | 101.23 | 101.03 | 101.05 | 410,090 | -0.10(-0.10%) |
Oct 01, 2014 | 100.80 | 101.15 | 100.77 | 101.15 | 325,436 | +0.43(+0.43%) |
Sep 30, 2014 | 100.67 | 100.88 | 100.67 | 100.72 | 380,633 | +0.03(+0.03%) |
Sep 29, 2014 | 100.85 | 100.85 | 100.66 | 100.69 | 492,810 | -0.04(-0.04%) |
Sep 26, 2014 | 100.68 | 100.89 | 100.62 | 100.73 | 362,517 | -0.17(-0.17%) |
Sep 25, 2014 | 100.81 | 100.90 | 100.77 | 100.90 | 377,213 | +0.15(+0.15%) |
Sep 24, 2014 | 100.86 | 100.91 | 100.72 | 100.75 | 198,976 | -0.07(-0.07%) |
Sep 23, 2014 | 100.95 | 100.95 | 100.71 | 100.83 | 357,600 | +0.02(+0.02%) |
Sep 22, 2014 | 100.78 | 100.88 | 100.73 | 100.81 | 418,728 | +0.08(+0.08%) |
Sep 19, 2014 | 100.68 | 100.77 | 100.58 | 100.73 | 126,835 | +0.18(+0.18%) |
Sep 18, 2014 | 100.55 | 100.64 | 100.46 | 100.54 | 285,094 | +0.00(+0.00%) |
Sep 17, 2014 | 100.85 | 100.91 | 100.54 | 100.54 | 530,543 | -0.17(-0.17%) |
Sep 16, 2014 | 100.73 | 100.86 | 100.70 | 100.72 | 651,685 | +0.07(+0.07%) |
Sep 15, 2014 | 100.67 | 100.77 | 100.62 | 100.64 | 417,394 | +0.05(+0.05%) |
Sep 12, 2014 | 100.70 | 100.70 | 100.57 | 100.60 | 352,580 | -0.20(-0.20%) |
Sep 11, 2014 | 100.92 | 100.93 | 100.76 | 100.80 | 387,011 | -0.04(-0.04%) |
Sep 10, 2014 | 100.76 | 100.90 | 100.75 | 100.84 | 181,288 | -0.12(-0.12%) |
Sep 09, 2014 | 100.97 | 101.04 | 100.92 | 100.96 | 380,778 | -0.18(-0.17%) |
Sep 08, 2014 | 101.35 | 101.35 | 101.08 | 101.13 | 227,405 | -0.06(-0.06%) |
Sep 05, 2014 | 101.38 | 101.43 | 101.17 | 101.20 | 255,891 | -0.01(-0.01%) |
Sep 04, 2014 | 101.28 | 101.44 | 101.20 | 101.20 | 512,763 | -0.14(-0.14%) |
Sep 03, 2014 | 101.26 | 101.37 | 101.14 | 101.34 | 158,472 | +0.04(+0.04%) |
Sep 02, 2014 | 101.35 | 101.42 | 101.22 | 101.31 | 283,383 | -0.21(-0.21%) |
Aug 29, 2014 | 101.46 | 101.52 | 101.52 | 101.52 | 267,960 | -0.02(-0.02%) |
Aug 28, 2014 | 101.58 | 101.58 | 101.49 | 101.53 | 284,330 | +0.05(+0.05%) |
Aug 27, 2014 | 101.41 | 101.50 | 101.37 | 101.48 | 275,540 | +0.17(+0.17%) |
Aug 26, 2014 | 101.37 | 101.40 | 101.29 | 101.31 | 420,429 | +0.04(+0.04%) |
Aug 25, 2014 | 101.19 | 101.31 | 101.18 | 101.27 | 232,014 | +0.07(+0.07%) |
Aug 22, 2014 | 101.31 | 101.31 | 101.15 | 101.19 | 325,592 | -0.02(-0.02%) |
Aug 21, 2014 | 101.27 | 101.33 | 101.20 | 101.21 | 591,322 | -0.02(-0.02%) |
Aug 20, 2014 | 101.36 | 101.38 | 101.12 | 101.23 | 329,339 | -0.10(-0.10%) |
Aug 19, 2014 | 101.42 | 101.44 | 101.31 | 101.33 | 348,318 | +0.02(+0.02%) |
Aug 18, 2014 | 101.41 | 101.43 | 101.31 | 101.31 | 360,564 | -0.21(-0.21%) |
Aug 15, 2014 | 101.32 | 101.63 | 101.19 | 101.53 | 657,265 | +0.20(+0.20%) |
Aug 14, 2014 | 101.40 | 101.50 | 101.27 | 101.32 | 270,731 | +0.04(+0.04%) |
Aug 13, 2014 | 101.24 | 101.32 | 101.20 | 101.29 | 205,185 | +0.17(+0.16%) |
Aug 12, 2014 | 101.15 | 101.25 | 101.11 | 101.12 | 261,595 | -0.06(-0.05%) |
Aug 11, 2014 | 101.11 | 101.22 | 101.06 | 101.18 | 158,143 | +0.04(+0.04%) |
Aug 08, 2014 | 101.25 | 101.33 | 101.11 | 101.14 | 207,366 | +0.02(+0.02%) |
Aug 07, 2014 | 101.06 | 101.21 | 100.97 | 101.12 | 361,642 | +0.11(+0.11%) |
Aug 06, 2014 | 101.13 | 101.13 | 100.99 | 101.01 | 426,810 | +0.01(+0.01%) |
Aug 05, 2014 | 101.06 | 101.08 | 100.88 | 101.00 | 362,522 | -0.09(-0.09%) |
Aug 04, 2014 | 100.97 | 101.13 | 100.96 | 101.09 | 140,013 | +0.10(+0.10%) |
Aug 01, 2014 | 100.85 | 101.01 | 100.73 | 100.99 | 326,027 | +0.37(+0.37%) |
Jul 31, 2014 | 100.52 | 100.76 | 100.52 | 100.62 | 289,312 | -0.08(-0.08%) |
Jul 30, 2014 | 100.82 | 100.84 | 100.64 | 100.71 | 338,134 | -0.25(-0.25%) |
Jul 29, 2014 | 100.99 | 101.05 | 100.90 | 100.95 | 418,926 | +0.01(+0.01%) |
Jul 28, 2014 | 101.01 | 101.05 | 100.87 | 100.95 | 219,478 | -0.09(-0.09%) |
Jul 25, 2014 | 101.00 | 101.05 | 100.88 | 101.04 | 146,571 | +0.16(+0.16%) |
Jul 24, 2014 | 100.99 | 100.99 | 100.84 | 100.87 | 181,888 | -0.20(-0.20%) |
Jul 23, 2014 | 101.12 | 101.15 | 101.04 | 101.07 | 250,278 | +0.04(+0.04%) |
Jul 22, 2014 | 100.99 | 101.06 | 100.89 | 101.04 | 242,767 | +0.10(+0.10%) |
Jul 21, 2014 | 100.98 | 101.05 | 100.87 | 100.94 | 237,309 | +0.01(+0.01%) |
Jul 18, 2014 | 101.00 | 101.03 | 100.90 | 100.93 | 269,183 | -0.12(-0.12%) |
Jul 17, 2014 | 100.94 | 101.09 | 100.90 | 101.05 | 373,251 | +0.22(+0.22%) |
Jul 16, 2014 | 100.82 | 100.89 | 100.79 | 100.82 | 232,365 | +0.04(+0.04%) |
Jul 15, 2014 | 100.89 | 100.96 | 100.76 | 100.78 | 179,797 | -0.07(-0.07%) |
Jul 14, 2014 | 100.86 | 100.94 | 100.82 | 100.85 | 251,556 | -0.12(-0.12%) |
Jul 11, 2014 | 100.93 | 101.04 | 100.86 | 100.97 | 203,725 | +0.16(+0.16%) |
Jul 10, 2014 | 100.96 | 101.02 | 100.81 | 100.81 | 158,923 | -0.05(-0.05%) |
Jul 09, 2014 | 100.72 | 100.88 | 100.60 | 100.85 | 108,852 | +0.09(+0.09%) |
Jul 08, 2014 | 100.73 | 100.80 | 100.65 | 100.76 | 125,257 | +0.22(+0.22%) |
Jul 07, 2014 | 100.57 | 100.65 | 100.49 | 100.54 | 324,674 | -0.05(-0.05%) |
Jul 03, 2014 | 100.41 | 100.60 | 100.60 | 100.60 | 71,047 | +0.00(+0.00%) |
Jul 02, 2014 | 100.62 | 100.72 | 100.56 | 100.60 | 222,945 | -0.23(-0.23%) |