Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 102.33 | 102.67 | 101.33 | 101.44 | 1,841,932 | +0.04(+0.04%) |
Jun 29, 2015 | 102.63 | 102.81 | 101.12 | 101.41 | 1,915,119 | -1.85(-1.80%) |
Jun 26, 2015 | 103.84 | 104.07 | 103.12 | 103.26 | 2,151,104 | -0.43(-0.41%) |
Jun 25, 2015 | 104.93 | 105.27 | 103.68 | 103.69 | 1,733,204 | -0.84(-0.81%) |
Jun 24, 2015 | 104.69 | 105.92 | 104.38 | 104.53 | 2,045,597 | -0.37(-0.35%) |
Jun 23, 2015 | 105.01 | 105.16 | 104.61 | 104.90 | 1,925,531 | -0.03(-0.03%) |
Jun 22, 2015 | 105.78 | 105.85 | 104.47 | 104.93 | 1,276,584 | -0.34(-0.32%) |
Jun 19, 2015 | 105.43 | 105.91 | 105.01 | 105.27 | 1,734,580 | -0.25(-0.23%) |
Jun 18, 2015 | 105.58 | 106.26 | 105.18 | 105.52 | 1,529,062 | +0.53(+0.50%) |
Jun 17, 2015 | 104.76 | 105.30 | 104.29 | 104.99 | 1,300,774 | +0.28(+0.27%) |
Jun 16, 2015 | 104.78 | 105.10 | 104.51 | 104.72 | 1,112,662 | -0.33(-0.32%) |
Jun 15, 2015 | 105.18 | 105.54 | 104.53 | 105.05 | 1,368,880 | -0.98(-0.93%) |
Jun 12, 2015 | 106.25 | 106.59 | 105.74 | 106.03 | 886,570 | -0.56(-0.53%) |
Jun 11, 2015 | 105.99 | 106.70 | 105.82 | 106.59 | 1,283,990 | +0.53(+0.50%) |
Jun 10, 2015 | 105.77 | 106.49 | 105.07 | 106.06 | 1,236,197 | +0.97(+0.92%) |
Jun 09, 2015 | 104.84 | 105.61 | 104.65 | 105.09 | 1,346,031 | +0.34(+0.32%) |
Jun 08, 2015 | 105.06 | 105.36 | 104.71 | 104.75 | 1,673,092 | -0.56(-0.53%) |
Jun 05, 2015 | 105.28 | 105.80 | 104.82 | 105.31 | 2,011,944 | +0.02(+0.02%) |
Jun 04, 2015 | 104.07 | 105.29 | 103.69 | 105.30 | 3,539,920 | +0.46(+0.44%) |
Jun 03, 2015 | 105.43 | 105.53 | 104.20 | 104.83 | 1,844,349 | -0.15(-0.14%) |
Jun 02, 2015 | 104.40 | 105.82 | 104.37 | 104.98 | 1,772,122 | +0.42(+0.40%) |
Jun 01, 2015 | 105.27 | 105.34 | 104.10 | 104.56 | 1,835,577 | -0.25(-0.24%) |
May 29, 2015 | 107.47 | 107.48 | 104.77 | 104.82 | 2,879,872 | -2.86(-2.66%) |
May 28, 2015 | 108.26 | 108.48 | 107.28 | 107.68 | 1,504,709 | -0.95(-0.88%) |
May 27, 2015 | 109.03 | 109.51 | 108.53 | 108.63 | 1,871,188 | +0.05(+0.04%) |
May 26, 2015 | 109.39 | 109.76 | 107.99 | 108.58 | 1,933,719 | -1.13(-1.03%) |
May 22, 2015 | 109.60 | 109.71 | 109.71 | 109.71 | 1,049,061 | -0.04(-0.04%) |
May 21, 2015 | 109.03 | 110.11 | 108.88 | 109.75 | 1,094,956 | +0.74(+0.68%) |
May 20, 2015 | 108.76 | 109.37 | 108.44 | 109.01 | 1,069,239 | +0.33(+0.30%) |
May 19, 2015 | 110.00 | 110.08 | 107.95 | 108.68 | 1,815,668 | -1.45(-1.32%) |
May 18, 2015 | 109.87 | 110.22 | 109.27 | 110.14 | 1,182,548 | +0.34(+0.31%) |
May 15, 2015 | 110.08 | 110.14 | 108.81 | 109.80 | 1,416,523 | -0.35(-0.31%) |
May 14, 2015 | 109.97 | 110.28 | 109.51 | 110.14 | 1,371,386 | +0.70(+0.64%) |
May 13, 2015 | 109.10 | 109.87 | 109.07 | 109.44 | 1,626,625 | +0.83(+0.77%) |
May 12, 2015 | 108.67 | 109.28 | 108.14 | 108.61 | 1,440,993 | -0.41(-0.37%) |
May 11, 2015 | 108.24 | 109.42 | 108.03 | 109.02 | 1,544,651 | +0.85(+0.78%) |
May 08, 2015 | 108.37 | 108.82 | 107.78 | 108.17 | 1,693,016 | +0.58(+0.54%) |
May 07, 2015 | 106.84 | 107.86 | 106.43 | 107.60 | 1,361,957 | +0.45(+0.42%) |
May 06, 2015 | 107.67 | 107.96 | 106.68 | 107.14 | 2,100,775 | +0.04(+0.04%) |
May 05, 2015 | 108.31 | 109.08 | 107.07 | 107.11 | 3,045,148 | -1.40(-1.29%) |
May 04, 2015 | 108.48 | 109.41 | 108.25 | 108.50 | 2,535,765 | -0.03(-0.03%) |
May 01, 2015 | 107.14 | 108.97 | 106.90 | 108.54 | 3,074,472 | +2.21(+2.08%) |
Apr 30, 2015 | 105.80 | 106.84 | 105.09 | 106.33 | 2,390,017 | +0.18(+0.17%) |
Apr 29, 2015 | 105.19 | 106.61 | 104.48 | 106.15 | 2,388,901 | +0.60(+0.57%) |
Apr 28, 2015 | 104.98 | 105.75 | 103.91 | 105.55 | 3,871,882 | -1.54(-1.44%) |
Apr 27, 2015 | 105.18 | 107.19 | 105.18 | 107.09 | 2,804,087 | +2.12(+2.01%) |
Apr 24, 2015 | 104.90 | 105.36 | 103.98 | 104.97 | 2,096,820 | +0.04(+0.04%) |
Apr 23, 2015 | 105.45 | 105.96 | 104.28 | 104.94 | 1,899,757 | -0.37(-0.35%) |
Apr 22, 2015 | 104.94 | 105.50 | 103.95 | 105.31 | 1,497,785 | +0.69(+0.66%) |
Apr 21, 2015 | 104.48 | 105.03 | 103.59 | 104.61 | 1,573,573 | +0.68(+0.65%) |
Apr 20, 2015 | 103.64 | 104.59 | 103.56 | 103.94 | 2,151,243 | +1.01(+0.98%) |
Apr 17, 2015 | 103.94 | 104.21 | 102.58 | 102.93 | 2,249,182 | -1.92(-1.83%) |
Apr 16, 2015 | 105.14 | 105.54 | 104.41 | 104.85 | 1,918,850 | -0.69(-0.66%) |
Apr 15, 2015 | 103.79 | 105.94 | 103.79 | 105.55 | 1,780,520 | +0.62(+0.59%) |
Apr 14, 2015 | 104.40 | 105.24 | 103.44 | 104.93 | 1,645,340 | +0.34(+0.32%) |
Apr 13, 2015 | 104.91 | 105.45 | 104.23 | 104.59 | 1,162,423 | -0.42(-0.40%) |
Apr 10, 2015 | 103.65 | 105.11 | 103.57 | 105.01 | 2,437,021 | +1.82(+1.77%) |
Apr 09, 2015 | 103.53 | 104.28 | 102.75 | 103.19 | 3,941,419 | -0.63(-0.61%) |
Apr 08, 2015 | 104.44 | 104.96 | 103.48 | 103.82 | 2,730,953 | -1.35(-1.29%) |
Apr 07, 2015 | 106.25 | 106.41 | 105.00 | 105.17 | 1,855,830 | -0.86(-0.81%) |
Apr 06, 2015 | 105.17 | 106.59 | 104.66 | 106.04 | 1,678,871 | +0.82(+0.77%) |
Apr 02, 2015 | 105.76 | 105.22 | 105.22 | 105.22 | 3,095,243 | -0.15(-0.15%) |
Apr 01, 2015 | 106.46 | 106.48 | 105.22 | 105.38 | 1,358,174 | -1.25(-1.17%) |
Mar 31, 2015 | 106.90 | 106.99 | 106.20 | 106.62 | 1,429,562 | -1.15(-1.07%) |
Mar 30, 2015 | 106.04 | 108.04 | 106.04 | 107.78 | 1,191,993 | +2.06(+1.95%) |
Mar 27, 2015 | 105.44 | 105.88 | 104.61 | 105.71 | 1,050,332 | +0.52(+0.50%) |
Mar 26, 2015 | 104.94 | 106.00 | 104.74 | 105.19 | 1,549,582 | +0.02(+0.02%) |
Mar 25, 2015 | 107.04 | 107.23 | 105.14 | 105.17 | 1,394,414 | -1.68(-1.57%) |
Mar 24, 2015 | 107.37 | 107.71 | 106.56 | 106.85 | 1,233,047 | +0.43(+0.40%) |
Mar 23, 2015 | 106.72 | 107.24 | 106.10 | 106.42 | 1,136,313 | -0.02(-0.02%) |
Mar 20, 2015 | 106.05 | 106.76 | 105.80 | 106.44 | 1,995,902 | +0.73(+0.69%) |
Mar 19, 2015 | 106.93 | 106.93 | 105.25 | 105.71 | 1,610,895 | -1.83(-1.70%) |
Mar 18, 2015 | 106.05 | 107.79 | 105.01 | 107.54 | 2,297,593 | +0.87(+0.81%) |
Mar 17, 2015 | 107.28 | 107.47 | 106.52 | 106.67 | 1,742,237 | -1.39(-1.28%) |
Mar 16, 2015 | 107.86 | 108.45 | 107.58 | 108.05 | 1,627,066 | +0.95(+0.88%) |
Mar 13, 2015 | 107.32 | 107.34 | 105.44 | 107.11 | 1,809,142 | -0.59(-0.55%) |
Mar 12, 2015 | 106.71 | 107.77 | 106.01 | 107.70 | 2,011,505 | +2.05(+1.94%) |
Mar 11, 2015 | 106.61 | 106.62 | 105.27 | 105.64 | 1,295,061 | -0.68(-0.64%) |
Mar 10, 2015 | 107.05 | 107.17 | 106.18 | 106.33 | 1,888,605 | -2.07(-1.91%) |
Mar 09, 2015 | 107.90 | 108.58 | 107.51 | 108.40 | 1,551,569 | +0.41(+0.38%) |
Mar 06, 2015 | 108.59 | 109.60 | 107.61 | 107.99 | 2,258,520 | -1.42(-1.30%) |
Mar 05, 2015 | 110.37 | 110.68 | 109.36 | 109.41 | 2,737,063 | -1.29(-1.17%) |
Mar 04, 2015 | 111.55 | 111.79 | 109.65 | 110.70 | 3,710,746 | -1.08(-0.97%) |
Mar 03, 2015 | 111.20 | 112.11 | 110.94 | 111.79 | 8,412,558 | +1.48(+1.35%) |
Mar 02, 2015 | 109.38 | 110.33 | 108.97 | 110.31 | 2,463,563 | +0.92(+0.84%) |
Feb 27, 2015 | 109.38 | 109.84 | 108.46 | 109.38 | 2,478,489 | +0.00(+0.00%) |
Feb 26, 2015 | 109.63 | 109.99 | 109.05 | 109.38 | 2,241,124 | +0.04(+0.03%) |
Feb 25, 2015 | 109.30 | 109.82 | 108.97 | 109.34 | 1,639,112 | +0.30(+0.28%) |
Feb 24, 2015 | 108.87 | 109.58 | 108.77 | 109.04 | 1,452,659 | +0.18(+0.16%) |
Feb 23, 2015 | 109.22 | 109.59 | 108.23 | 108.87 | 1,711,405 | -0.76(-0.69%) |
Feb 20, 2015 | 108.15 | 109.88 | 107.38 | 109.63 | 2,515,758 | +1.35(+1.24%) |
Feb 19, 2015 | 107.62 | 108.96 | 107.38 | 108.28 | 2,075,707 | +0.48(+0.44%) |
Feb 18, 2015 | 106.60 | 108.50 | 106.47 | 107.81 | 1,642,766 | +0.92(+0.86%) |
Feb 17, 2015 | 106.99 | 107.27 | 106.10 | 106.88 | 1,614,319 | -0.05(-0.04%) |
Feb 13, 2015 | 105.17 | 106.93 | 106.93 | 106.93 | 2,521,029 | +2.45(+2.35%) |
Feb 12, 2015 | 103.60 | 104.59 | 103.50 | 104.48 | 2,293,209 | +1.16(+1.12%) |
Feb 11, 2015 | 103.22 | 103.54 | 102.65 | 103.32 | 2,361,479 | +0.12(+0.12%) |
Feb 10, 2015 | 103.15 | 103.41 | 102.08 | 103.20 | 2,863,521 | +0.43(+0.42%) |
Feb 09, 2015 | 103.30 | 104.26 | 102.52 | 102.77 | 4,242,528 | -1.12(-1.08%) |
Feb 06, 2015 | 105.68 | 105.83 | 103.66 | 103.89 | 3,892,957 | -1.72(-1.63%) |
Feb 05, 2015 | 105.84 | 106.96 | 103.50 | 105.61 | 5,799,914 | -4.63(-4.20%) |
Feb 04, 2015 | 110.91 | 111.20 | 109.78 | 110.23 | 2,598,938 | -1.06(-0.96%) |
Feb 03, 2015 | 109.92 | 111.33 | 109.91 | 111.30 | 2,793,982 | +1.94(+1.78%) |
Feb 02, 2015 | 106.94 | 109.61 | 106.21 | 109.35 | 2,466,264 | +2.71(+2.55%) |
Jan 30, 2015 | 107.89 | 108.28 | 106.53 | 106.64 | 3,212,583 | -2.48(-2.27%) |
Jan 29, 2015 | 108.57 | 109.19 | 106.97 | 109.12 | 2,132,184 | +0.83(+0.76%) |
Jan 28, 2015 | 109.56 | 110.25 | 108.18 | 108.29 | 2,350,896 | -0.50(-0.46%) |
Jan 27, 2015 | 109.60 | 109.92 | 107.08 | 108.79 | 4,744,611 | -4.27(-3.77%) |
Jan 26, 2015 | 112.08 | 113.16 | 111.30 | 113.06 | 1,654,811 | +1.53(+1.37%) |
Jan 23, 2015 | 112.01 | 112.43 | 110.65 | 111.53 | 1,622,009 | -1.13(-1.00%) |
Jan 22, 2015 | 112.00 | 113.20 | 110.67 | 112.66 | 2,099,912 | +1.99(+1.80%) |
Jan 21, 2015 | 108.02 | 110.94 | 108.00 | 110.67 | 2,258,318 | +2.06(+1.90%) |
Jan 20, 2015 | 108.25 | 108.96 | 107.45 | 108.61 | 2,219,604 | +0.90(+0.83%) |
Jan 16, 2015 | 108.35 | 108.74 | 106.87 | 107.71 | 2,944,464 | -0.51(-0.47%) |
Jan 15, 2015 | 108.89 | 110.26 | 108.09 | 108.22 | 2,271,107 | -0.67(-0.62%) |
Jan 14, 2015 | 106.46 | 108.93 | 106.46 | 108.89 | 2,929,193 | +0.81(+0.75%) |
Jan 13, 2015 | 109.90 | 110.45 | 107.24 | 108.08 | 1,760,438 | -0.93(-0.86%) |
Jan 12, 2015 | 109.56 | 109.56 | 107.84 | 109.01 | 1,247,450 | -0.80(-0.72%) |
Jan 09, 2015 | 111.97 | 112.11 | 109.56 | 109.81 | 1,533,622 | -1.70(-1.52%) |
Jan 08, 2015 | 111.18 | 112.22 | 110.12 | 111.50 | 2,040,102 | +2.21(+2.02%) |
Jan 07, 2015 | 109.84 | 110.13 | 107.71 | 109.29 | 2,220,897 | +0.52(+0.48%) |
Jan 06, 2015 | 108.49 | 109.82 | 106.82 | 108.77 | 3,835,271 | +0.60(+0.56%) |
Jan 05, 2015 | 111.04 | 111.21 | 107.72 | 108.17 | 3,199,478 | -3.79(-3.39%) |
Jan 02, 2015 | 111.04 | 112.37 | 109.81 | 111.96 | 1,632,817 | +1.72(+1.56%) |
Dec 31, 2014 | 111.76 | 110.24 | 110.24 | 110.24 | 982,265 | -1.52(-1.36%) |
Dec 30, 2014 | 112.21 | 112.57 | 111.06 | 111.76 | 1,010,979 | -0.56(-0.50%) |
Dec 29, 2014 | 111.82 | 112.64 | 111.38 | 112.32 | 1,200,625 | +0.27(+0.25%) |
Dec 26, 2014 | 111.79 | 112.57 | 111.69 | 112.05 | 582,925 | +0.54(+0.49%) |
Dec 24, 2014 | 111.56 | 111.50 | 111.50 | 111.50 | 535,008 | +0.07(+0.06%) |
Dec 23, 2014 | 111.84 | 112.58 | 111.36 | 111.43 | 995,323 | +0.33(+0.30%) |
Dec 22, 2014 | 109.61 | 111.36 | 109.05 | 111.11 | 1,621,515 | +1.71(+1.57%) |
Dec 19, 2014 | 110.65 | 110.70 | 109.39 | 109.39 | 2,746,813 | -0.72(-0.65%) |
Dec 18, 2014 | 109.98 | 110.14 | 107.97 | 110.11 | 3,133,636 | +2.74(+2.55%) |
Dec 17, 2014 | 105.97 | 107.79 | 105.50 | 107.37 | 2,810,117 | +1.49(+1.41%) |
Dec 16, 2014 | 106.45 | 108.97 | 105.81 | 105.88 | 2,511,152 | -1.40(-1.30%) |
Dec 15, 2014 | 108.47 | 108.62 | 107.18 | 107.28 | 2,147,327 | -0.46(-0.43%) |
Dec 12, 2014 | 109.35 | 109.64 | 107.74 | 107.74 | 2,012,699 | -2.52(-2.29%) |
Dec 11, 2014 | 110.52 | 111.27 | 109.97 | 110.26 | 1,466,327 | +0.18(+0.16%) |
Dec 10, 2014 | 113.48 | 113.48 | 109.50 | 110.09 | 2,146,437 | -4.02(-3.52%) |
Dec 09, 2014 | 111.43 | 114.19 | 111.25 | 114.10 | 1,744,711 | +1.22(+1.08%) |
Dec 08, 2014 | 115.23 | 115.31 | 111.76 | 112.88 | 2,270,841 | -2.48(-2.15%) |
Dec 05, 2014 | 114.68 | 115.40 | 114.26 | 115.36 | 1,632,832 | +0.69(+0.60%) |
Dec 04, 2014 | 114.66 | 115.16 | 114.01 | 114.67 | 1,626,632 | -0.49(-0.42%) |
Dec 03, 2014 | 113.69 | 115.66 | 112.64 | 115.16 | 2,695,919 | +3.37(+3.02%) |
Dec 02, 2014 | 111.09 | 111.89 | 110.65 | 111.79 | 1,758,767 | +0.65(+0.58%) |
Dec 01, 2014 | 111.36 | 111.81 | 110.39 | 111.14 | 2,044,890 | -0.21(-0.19%) |
Nov 28, 2014 | 113.19 | 113.22 | 110.94 | 111.35 | 1,446,500 | -2.52(-2.22%) |
Nov 26, 2014 | 113.92 | 113.87 | 113.87 | 113.87 | 1,880,703 | -0.23(-0.20%) |
Nov 25, 2014 | 113.64 | 114.30 | 112.98 | 114.10 | 1,831,887 | +0.94(+0.83%) |
Nov 24, 2014 | 113.40 | 114.16 | 112.83 | 113.16 | 1,936,812 | -0.35(-0.31%) |
Nov 21, 2014 | 112.40 | 114.48 | 112.02 | 113.51 | 3,139,994 | +3.43(+3.12%) |
Nov 20, 2014 | 108.72 | 110.39 | 108.58 | 110.08 | 1,137,458 | +0.63(+0.57%) |
Nov 19, 2014 | 110.72 | 110.72 | 109.32 | 109.45 | 1,595,332 | -1.30(-1.17%) |
Nov 18, 2014 | 110.32 | 111.35 | 110.32 | 110.75 | 1,550,765 | +0.64(+0.58%) |
Nov 17, 2014 | 110.35 | 110.43 | 109.41 | 110.11 | 1,317,170 | -0.21(-0.19%) |
Nov 14, 2014 | 110.07 | 110.48 | 109.37 | 110.32 | 921,912 | +0.41(+0.37%) |
Nov 13, 2014 | 111.40 | 111.50 | 109.43 | 109.91 | 1,646,283 | -1.50(-1.35%) |
Nov 12, 2014 | 111.36 | 111.97 | 110.67 | 111.41 | 1,260,137 | -0.08(-0.07%) |
Nov 11, 2014 | 111.18 | 111.99 | 110.78 | 111.50 | 1,347,531 | +0.08(+0.07%) |
Nov 10, 2014 | 111.34 | 111.99 | 110.83 | 111.42 | 1,785,631 | +0.35(+0.32%) |
Nov 07, 2014 | 111.44 | 112.13 | 110.65 | 111.07 | 1,770,455 | -0.46(-0.41%) |
Nov 06, 2014 | 110.27 | 111.59 | 109.69 | 111.53 | 2,191,042 | +1.92(+1.75%) |
Nov 05, 2014 | 109.92 | 110.16 | 107.67 | 109.61 | 3,663,021 | +1.79(+1.66%) |
Nov 04, 2014 | 109.13 | 109.82 | 107.43 | 107.82 | 5,382,177 | -2.52(-2.29%) |
Nov 03, 2014 | 111.05 | 111.23 | 109.88 | 110.35 | 2,261,536 | -0.83(-0.75%) |
Oct 31, 2014 | 111.66 | 111.91 | 110.67 | 111.18 | 2,749,088 | +1.19(+1.08%) |
Oct 30, 2014 | 109.55 | 111.03 | 108.86 | 109.99 | 2,275,957 | +0.08(+0.08%) |
Oct 29, 2014 | 109.71 | 110.22 | 108.86 | 109.91 | 2,438,521 | -0.06(-0.06%) |
Oct 28, 2014 | 107.18 | 110.39 | 106.31 | 109.97 | 4,981,004 | +7.01(+6.81%) |
Oct 27, 2014 | 103.46 | 104.38 | 104.38 | 102.95 | 2,351,214 | -1.43(-1.37%) |
Oct 24, 2014 | 103.69 | 104.59 | 102.89 | 104.38 | 1,621,061 | +0.68(+0.65%) |
Oct 23, 2014 | 102.07 | 104.44 | 102.07 | 103.71 | 1,815,278 | +3.32(+3.30%) |
Oct 22, 2014 | 102.44 | 102.61 | 100.28 | 100.39 | 2,045,967 | -2.13(-2.08%) |
Oct 21, 2014 | 100.76 | 102.64 | 100.74 | 102.52 | 1,668,529 | +2.98(+3.00%) |
Oct 20, 2014 | 98.85 | 99.55 | 98.55 | 99.54 | 1,604,257 | +0.27(+0.27%) |
Oct 17, 2014 | 100.40 | 101.14 | 98.92 | 99.27 | 2,806,200 | -0.03(-0.03%) |
Oct 16, 2014 | 95.97 | 100.37 | 95.76 | 99.30 | 2,913,278 | +1.60(+1.64%) |
Oct 15, 2014 | 95.86 | 98.28 | 94.54 | 97.70 | 2,986,015 | +0.74(+0.76%) |
Oct 14, 2014 | 95.84 | 98.42 | 95.59 | 96.96 | 2,393,845 | +1.93(+2.03%) |
Oct 13, 2014 | 97.05 | 97.75 | 94.87 | 95.03 | 2,801,819 | -1.84(-1.90%) |
Oct 10, 2014 | 99.51 | 99.73 | 96.86 | 96.87 | 3,402,610 | -2.65(-2.67%) |
Oct 09, 2014 | 101.84 | 102.13 | 99.01 | 99.52 | 2,589,449 | -2.34(-2.30%) |
Oct 08, 2014 | 98.97 | 102.09 | 98.55 | 101.87 | 4,054,591 | +3.32(+3.37%) |
Oct 07, 2014 | 102.16 | 102.16 | 98.49 | 98.54 | 5,354,331 | -4.99(-4.82%) |
Oct 06, 2014 | 103.62 | 104.01 | 102.98 | 103.53 | 2,369,077 | +0.78(+0.76%) |
Oct 03, 2014 | 102.26 | 103.18 | 101.58 | 102.75 | 3,790,121 | +1.61(+1.59%) |
Oct 02, 2014 | 102.49 | 102.57 | 99.71 | 101.14 | 6,817,175 | +1.46(+1.47%) |
Oct 01, 2014 | 99.94 | 100.05 | 98.79 | 99.68 | 2,492,685 | -0.70(-0.70%) |
Sep 30, 2014 | 101.07 | 101.27 | 99.81 | 100.38 | 1,936,239 | -0.66(-0.66%) |
Sep 29, 2014 | 100.77 | 101.50 | 100.04 | 101.04 | 1,488,279 | -0.71(-0.69%) |
Sep 26, 2014 | 101.67 | 102.00 | 100.87 | 101.75 | 1,523,638 | +0.56(+0.56%) |
Sep 25, 2014 | 101.91 | 101.91 | 101.00 | 101.18 | 1,679,205 | -0.89(-0.87%) |
Sep 24, 2014 | 102.55 | 102.57 | 101.48 | 102.07 | 2,139,045 | -0.29(-0.28%) |
Sep 23, 2014 | 102.99 | 103.21 | 102.35 | 102.36 | 2,072,315 | -1.10(-1.07%) |
Sep 22, 2014 | 104.52 | 104.66 | 103.13 | 103.46 | 2,145,940 | -1.41(-1.34%) |
Sep 19, 2014 | 106.44 | 106.59 | 104.08 | 104.87 | 2,837,785 | -0.62(-0.59%) |
Sep 18, 2014 | 104.46 | 105.67 | 104.16 | 105.50 | 1,363,133 | +1.07(+1.03%) |
Sep 17, 2014 | 104.81 | 105.08 | 104.04 | 104.42 | 1,844,068 | -0.12(-0.12%) |
Sep 16, 2014 | 103.72 | 104.98 | 102.50 | 104.54 | 3,214,226 | -0.34(-0.33%) |
Sep 15, 2014 | 105.08 | 105.33 | 104.00 | 104.89 | 1,605,012 | -0.50(-0.48%) |
Sep 12, 2014 | 106.52 | 106.54 | 105.00 | 105.39 | 2,092,332 | -1.09(-1.02%) |
Sep 11, 2014 | 106.48 | 106.77 | 105.75 | 106.48 | 1,945,621 | -0.30(-0.28%) |
Sep 10, 2014 | 106.95 | 107.49 | 106.56 | 106.78 | 1,821,837 | -0.79(-0.74%) |
Sep 09, 2014 | 107.85 | 108.40 | 107.37 | 107.57 | 1,415,609 | -0.41(-0.38%) |
Sep 08, 2014 | 108.38 | 108.43 | 107.62 | 107.98 | 1,326,914 | -0.49(-0.45%) |
Sep 05, 2014 | 108.95 | 109.12 | 107.62 | 108.47 | 2,438,358 | -0.73(-0.67%) |
Sep 04, 2014 | 109.67 | 110.25 | 108.80 | 109.20 | 1,490,003 | -0.43(-0.39%) |
Sep 03, 2014 | 110.62 | 110.65 | 109.02 | 109.62 | 1,095,474 | -0.16(-0.15%) |
Sep 02, 2014 | 110.56 | 110.76 | 109.37 | 109.78 | 1,599,882 | -0.58(-0.52%) |
Aug 29, 2014 | 110.30 | 110.36 | 110.36 | 110.36 | 968,389 | +0.27(+0.25%) |
Aug 28, 2014 | 109.69 | 110.62 | 109.14 | 110.09 | 1,115,636 | -0.34(-0.30%) |
Aug 27, 2014 | 110.03 | 110.56 | 109.82 | 110.42 | 1,136,087 | +0.78(+0.71%) |
Aug 26, 2014 | 110.48 | 110.35 | 109.56 | 109.65 | 1,220,180 | -0.70(-0.63%) |
Aug 25, 2014 | 111.12 | 111.40 | 110.29 | 110.35 | 935,004 | -0.10(-0.09%) |
Aug 22, 2014 | 110.76 | 111.25 | 109.84 | 110.45 | 1,940,409 | -0.75(-0.68%) |
Aug 21, 2014 | 112.07 | 112.18 | 110.85 | 111.20 | 1,983,131 | -0.81(-0.73%) |
Aug 20, 2014 | 109.66 | 112.59 | 109.66 | 112.01 | 3,033,803 | +2.78(+2.55%) |
Aug 19, 2014 | 107.71 | 109.31 | 107.59 | 109.23 | 2,115,255 | +1.69(+1.57%) |
Aug 18, 2014 | 107.51 | 108.16 | 107.00 | 107.54 | 3,317,805 | +0.94(+0.88%) |
Aug 15, 2014 | 107.91 | 108.00 | 106.20 | 106.60 | 1,465,746 | -0.77(-0.72%) |
Aug 14, 2014 | 107.41 | 107.53 | 106.97 | 107.38 | 985,985 | -0.02(-0.01%) |
Aug 13, 2014 | 106.79 | 107.67 | 106.60 | 107.39 | 845,038 | +0.70(+0.66%) |
Aug 12, 2014 | 107.26 | 107.88 | 106.47 | 106.69 | 1,091,463 | -0.58(-0.54%) |
Aug 11, 2014 | 107.78 | 108.37 | 107.02 | 107.26 | 1,425,663 | +0.31(+0.29%) |
Aug 08, 2014 | 105.70 | 107.08 | 105.14 | 106.95 | 1,499,440 | +1.53(+1.45%) |
Aug 07, 2014 | 106.47 | 107.13 | 105.14 | 105.42 | 2,092,267 | +0.00(+0.00%) |
Aug 06, 2014 | 105.41 | 106.49 | 104.90 | 105.42 | 2,417,405 | -0.48(-0.45%) |
Aug 05, 2014 | 108.27 | 108.87 | 105.10 | 105.90 | 3,368,404 | -0.08(-0.08%) |
Aug 04, 2014 | 105.33 | 106.34 | 104.44 | 105.98 | 2,270,430 | +0.85(+0.81%) |
Aug 01, 2014 | 105.31 | 105.80 | 103.70 | 105.14 | 2,550,320 | -0.30(-0.29%) |
Jul 31, 2014 | 107.19 | 107.72 | 105.38 | 105.44 | 2,774,949 | -2.69(-2.49%) |
Jul 30, 2014 | 109.07 | 109.29 | 107.23 | 108.13 | 2,933,032 | -0.57(-0.52%) |
Jul 29, 2014 | 110.14 | 111.31 | 108.68 | 108.70 | 2,614,369 | -1.25(-1.14%) |
Jul 28, 2014 | 111.96 | 112.40 | 109.18 | 109.95 | 5,230,269 | -3.63(-3.20%) |
Jul 25, 2014 | 113.68 | 114.49 | 112.34 | 113.58 | 2,935,184 | -0.49(-0.43%) |
Jul 24, 2014 | 115.83 | 116.52 | 113.87 | 114.07 | 2,528,038 | -1.88(-1.62%) |
Jul 23, 2014 | 116.51 | 116.82 | 115.37 | 115.95 | 860,422 | -0.54(-0.47%) |
Jul 22, 2014 | 116.45 | 117.27 | 116.26 | 116.50 | 998,109 | +0.76(+0.66%) |
Jul 21, 2014 | 114.92 | 115.81 | 114.72 | 115.73 | 1,076,198 | +0.20(+0.17%) |
Jul 18, 2014 | 115.05 | 115.77 | 114.58 | 115.54 | 884,847 | +0.90(+0.79%) |
Jul 17, 2014 | 115.75 | 116.94 | 114.47 | 114.64 | 1,302,727 | -2.00(-1.72%) |
Jul 16, 2014 | 115.56 | 116.92 | 114.89 | 116.64 | 1,212,256 | +1.75(+1.52%) |
Jul 15, 2014 | 115.65 | 116.55 | 114.39 | 114.89 | 1,789,602 | -0.51(-0.44%) |
Jul 14, 2014 | 116.27 | 116.63 | 115.23 | 115.40 | 1,354,979 | +0.25(+0.22%) |
Jul 11, 2014 | 115.39 | 115.72 | 114.41 | 115.15 | 1,780,025 | +0.17(+0.15%) |
Jul 10, 2014 | 115.70 | 115.83 | 114.60 | 114.98 | 2,083,876 | -1.87(-1.60%) |
Jul 09, 2014 | 117.46 | 117.87 | 116.72 | 116.85 | 1,723,596 | -1.13(-0.96%) |
Jul 08, 2014 | 117.81 | 119.08 | 116.82 | 117.97 | 2,291,488 | -0.04(-0.03%) |
Jul 07, 2014 | 118.52 | 119.02 | 117.55 | 118.01 | 1,492,835 | -1.32(-1.10%) |
Jul 03, 2014 | 118.17 | 119.33 | 119.33 | 119.33 | 1,387,168 | +2.84(+2.44%) |
Jul 02, 2014 | 117.07 | 117.81 | 115.92 | 116.48 | 1,530,910 | -0.27(-0.23%) |