Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 99.89 | 101.03 | 98.92 | 100.26 | 354,745 | +0.68(+0.69%) |
Jul 30, 2015 | 99.91 | 100.56 | 98.24 | 99.58 | 292,629 | -0.74(-0.74%) |
Jul 29, 2015 | 97.98 | 100.74 | 97.75 | 100.32 | 482,642 | +2.24(+2.28%) |
Jul 28, 2015 | 96.68 | 98.19 | 95.87 | 98.08 | 350,266 | +2.23(+2.33%) |
Jul 27, 2015 | 95.38 | 96.11 | 94.36 | 95.85 | 237,807 | +0.18(+0.19%) |
Jul 24, 2015 | 98.15 | 98.65 | 95.40 | 95.68 | 292,194 | -2.39(-2.44%) |
Jul 23, 2015 | 98.22 | 99.90 | 97.49 | 98.07 | 257,610 | +0.12(+0.12%) |
Jul 22, 2015 | 98.17 | 98.33 | 97.31 | 97.95 | 271,865 | -0.65(-0.66%) |
Jul 21, 2015 | 99.35 | 99.47 | 97.73 | 98.60 | 289,756 | -0.61(-0.61%) |
Jul 20, 2015 | 100.00 | 100.13 | 98.95 | 99.20 | 212,981 | -0.38(-0.39%) |
Jul 17, 2015 | 100.22 | 100.46 | 99.07 | 99.59 | 221,152 | -0.83(-0.82%) |
Jul 16, 2015 | 99.69 | 100.44 | 98.73 | 100.41 | 291,945 | +1.58(+1.60%) |
Jul 15, 2015 | 99.77 | 99.97 | 98.21 | 98.83 | 225,265 | -1.17(-1.17%) |
Jul 14, 2015 | 99.04 | 100.21 | 98.22 | 100.00 | 332,194 | +0.77(+0.77%) |
Jul 13, 2015 | 98.31 | 99.73 | 98.31 | 99.24 | 293,488 | +1.74(+1.79%) |
Jul 10, 2015 | 97.35 | 98.10 | 96.75 | 97.49 | 250,229 | +1.35(+1.40%) |
Jul 09, 2015 | 96.82 | 97.32 | 96.03 | 96.14 | 182,938 | +0.56(+0.59%) |
Jul 08, 2015 | 96.61 | 97.14 | 95.04 | 95.58 | 476,751 | -2.04(-2.09%) |
Jul 07, 2015 | 96.88 | 97.84 | 95.50 | 97.62 | 332,410 | +0.91(+0.94%) |
Jul 06, 2015 | 95.53 | 97.17 | 95.34 | 96.72 | 372,496 | +0.16(+0.17%) |
Jul 02, 2015 | 97.75 | 96.55 | 96.55 | 96.55 | 290,185 | -0.61(-0.63%) |
Jul 01, 2015 | 96.98 | 97.73 | 96.43 | 97.17 | 405,554 | +1.02(+1.07%) |
Jun 30, 2015 | 96.99 | 96.99 | 95.11 | 96.14 | 557,735 | +0.12(+0.12%) |
Jun 29, 2015 | 97.10 | 97.44 | 95.85 | 96.03 | 339,062 | -2.04(-2.08%) |
Jun 26, 2015 | 99.22 | 99.53 | 97.96 | 98.07 | 571,742 | -1.15(-1.16%) |
Jun 25, 2015 | 99.65 | 99.98 | 98.83 | 99.22 | 280,321 | -0.07(-0.07%) |
Jun 24, 2015 | 101.83 | 101.83 | 99.21 | 99.29 | 298,578 | -2.59(-2.54%) |
Jun 23, 2015 | 100.67 | 101.93 | 99.41 | 101.88 | 502,391 | +1.09(+1.08%) |
Jun 22, 2015 | 100.79 | 100.87 | 99.64 | 100.78 | 307,325 | +0.50(+0.49%) |
Jun 19, 2015 | 100.49 | 101.28 | 100.28 | 100.29 | 382,590 | -0.46(-0.46%) |
Jun 18, 2015 | 100.50 | 101.46 | 100.30 | 100.75 | 391,499 | +0.34(+0.34%) |
Jun 17, 2015 | 99.91 | 100.75 | 99.09 | 100.41 | 334,206 | +0.61(+0.62%) |
Jun 16, 2015 | 99.77 | 100.86 | 99.35 | 99.79 | 343,916 | +0.14(+0.14%) |
Jun 15, 2015 | 100.00 | 100.61 | 98.63 | 99.65 | 393,662 | -1.22(-1.21%) |
Jun 12, 2015 | 100.36 | 101.11 | 100.23 | 100.88 | 340,917 | -0.34(-0.34%) |
Jun 11, 2015 | 101.47 | 102.11 | 100.85 | 101.22 | 660,758 | -0.19(-0.19%) |
Jun 10, 2015 | 100.90 | 102.45 | 100.67 | 101.41 | 469,795 | +1.12(+1.12%) |
Jun 09, 2015 | 101.69 | 101.69 | 100.18 | 100.29 | 294,583 | -1.26(-1.24%) |
Jun 08, 2015 | 102.27 | 102.46 | 101.18 | 101.54 | 248,473 | -0.65(-0.64%) |
Jun 05, 2015 | 101.63 | 102.25 | 100.53 | 102.19 | 261,143 | +0.25(+0.24%) |
Jun 04, 2015 | 103.41 | 104.09 | 100.88 | 101.94 | 297,644 | -2.05(-1.97%) |
Jun 03, 2015 | 104.66 | 105.47 | 103.62 | 103.99 | 296,031 | -0.13(-0.12%) |
Jun 02, 2015 | 102.90 | 105.48 | 102.90 | 104.12 | 385,358 | +0.17(+0.16%) |
Jun 01, 2015 | 106.67 | 106.67 | 103.45 | 103.95 | 669,893 | -1.93(-1.82%) |
May 29, 2015 | 105.43 | 106.22 | 104.05 | 105.88 | 471,566 | +0.50(+0.47%) |
May 28, 2015 | 105.43 | 106.03 | 104.64 | 105.38 | 297,795 | -0.43(-0.40%) |
May 27, 2015 | 104.18 | 106.09 | 103.63 | 105.81 | 308,166 | +1.69(+1.62%) |
May 26, 2015 | 104.00 | 104.46 | 103.75 | 104.12 | 443,190 | -0.45(-0.43%) |
May 22, 2015 | 104.26 | 104.57 | 104.57 | 104.57 | 306,998 | -0.23(-0.22%) |
May 21, 2015 | 104.45 | 105.27 | 103.92 | 104.80 | 284,601 | +0.85(+0.82%) |
May 20, 2015 | 103.12 | 104.36 | 102.07 | 103.95 | 403,252 | +1.40(+1.36%) |
May 19, 2015 | 102.14 | 103.41 | 101.84 | 102.55 | 464,796 | -2.56(-2.44%) |
May 18, 2015 | 104.27 | 105.31 | 103.84 | 105.12 | 256,253 | +0.51(+0.49%) |
May 15, 2015 | 105.59 | 105.81 | 104.31 | 104.61 | 302,675 | -1.06(-1.01%) |
May 14, 2015 | 104.65 | 106.16 | 104.56 | 105.67 | 364,130 | +1.33(+1.27%) |
May 13, 2015 | 103.53 | 104.75 | 103.00 | 104.34 | 522,129 | +1.63(+1.59%) |
May 12, 2015 | 102.16 | 103.42 | 101.61 | 102.71 | 592,822 | -0.24(-0.23%) |
May 11, 2015 | 100.90 | 103.75 | 100.87 | 102.95 | 747,293 | +1.87(+1.85%) |
May 08, 2015 | 103.35 | 104.32 | 99.50 | 101.07 | 1,511,888 | -4.07(-3.87%) |
May 07, 2015 | 109.64 | 109.64 | 102.58 | 105.14 | 1,571,671 | -8.68(-7.63%) |
May 06, 2015 | 114.33 | 114.84 | 113.14 | 113.82 | 345,355 | -0.12(-0.10%) |
May 05, 2015 | 115.70 | 115.89 | 113.78 | 113.94 | 353,447 | -1.52(-1.32%) |
May 04, 2015 | 113.75 | 115.96 | 112.42 | 115.47 | 273,061 | +1.45(+1.27%) |
May 01, 2015 | 112.40 | 114.51 | 111.85 | 114.02 | 342,773 | +2.02(+1.80%) |
Apr 30, 2015 | 115.45 | 116.25 | 111.77 | 112.00 | 509,015 | -4.34(-3.73%) |
Apr 29, 2015 | 116.63 | 117.20 | 116.25 | 116.34 | 234,351 | -0.45(-0.39%) |
Apr 28, 2015 | 117.03 | 118.05 | 115.86 | 116.79 | 239,527 | -0.77(-0.65%) |
Apr 27, 2015 | 118.77 | 119.25 | 116.79 | 117.56 | 226,759 | -1.23(-1.03%) |
Apr 24, 2015 | 118.41 | 119.08 | 118.05 | 118.79 | 154,236 | +0.47(+0.40%) |
Apr 23, 2015 | 118.26 | 119.15 | 117.89 | 118.32 | 246,691 | -0.64(-0.54%) |
Apr 22, 2015 | 118.44 | 119.29 | 116.90 | 118.96 | 198,868 | +0.47(+0.39%) |
Apr 21, 2015 | 118.36 | 118.97 | 117.56 | 118.49 | 414,775 | +0.89(+0.76%) |
Apr 20, 2015 | 117.42 | 118.22 | 117.03 | 117.59 | 222,907 | +0.56(+0.48%) |
Apr 17, 2015 | 118.66 | 118.66 | 116.46 | 117.03 | 184,336 | -2.61(-2.18%) |
Apr 16, 2015 | 119.11 | 119.95 | 118.09 | 119.64 | 304,483 | +0.71(+0.59%) |
Apr 15, 2015 | 119.34 | 119.76 | 118.51 | 118.93 | 267,986 | +0.62(+0.52%) |
Apr 14, 2015 | 119.33 | 119.88 | 118.09 | 118.31 | 317,305 | -1.06(-0.89%) |
Apr 13, 2015 | 120.27 | 120.61 | 119.14 | 119.37 | 309,786 | -1.49(-1.23%) |
Apr 10, 2015 | 119.36 | 120.88 | 119.36 | 120.86 | 282,641 | +1.41(+1.18%) |
Apr 09, 2015 | 119.30 | 119.85 | 118.70 | 119.45 | 244,713 | -0.41(-0.34%) |
Apr 08, 2015 | 120.54 | 121.28 | 119.50 | 119.86 | 272,640 | -0.51(-0.42%) |
Apr 07, 2015 | 120.33 | 121.70 | 120.23 | 120.37 | 226,970 | +0.03(+0.03%) |
Apr 06, 2015 | 118.12 | 120.47 | 118.01 | 120.33 | 221,064 | +1.65(+1.39%) |
Apr 02, 2015 | 119.69 | 118.68 | 118.68 | 118.68 | 190,449 | -1.01(-0.85%) |
Apr 01, 2015 | 119.10 | 119.83 | 117.17 | 119.70 | 275,263 | +0.41(+0.34%) |
Mar 31, 2015 | 120.40 | 120.88 | 118.51 | 119.29 | 337,592 | -1.50(-1.24%) |
Mar 30, 2015 | 118.32 | 121.52 | 117.84 | 120.79 | 456,964 | +3.64(+3.11%) |
Mar 27, 2015 | 117.81 | 118.57 | 116.72 | 117.14 | 540,968 | -0.57(-0.48%) |
Mar 26, 2015 | 117.28 | 118.55 | 116.71 | 117.71 | 336,130 | +0.25(+0.22%) |
Mar 25, 2015 | 121.07 | 121.14 | 117.34 | 117.46 | 251,117 | -3.61(-2.98%) |
Mar 24, 2015 | 121.26 | 122.33 | 120.25 | 121.07 | 315,444 | +0.01(+0.01%) |
Mar 23, 2015 | 121.84 | 122.21 | 120.04 | 121.06 | 305,944 | -0.71(-0.59%) |
Mar 20, 2015 | 120.82 | 122.56 | 120.43 | 121.77 | 476,982 | +1.48(+1.23%) |
Mar 19, 2015 | 120.58 | 120.81 | 119.21 | 120.29 | 229,059 | -0.13(-0.11%) |
Mar 18, 2015 | 119.36 | 120.62 | 117.85 | 120.42 | 245,494 | +0.95(+0.80%) |
Mar 17, 2015 | 118.34 | 119.75 | 117.34 | 119.47 | 286,678 | +0.79(+0.67%) |
Mar 16, 2015 | 119.31 | 120.14 | 118.10 | 118.67 | 433,290 | +0.08(+0.07%) |
Mar 13, 2015 | 119.25 | 120.55 | 117.81 | 118.59 | 298,766 | -1.12(-0.94%) |
Mar 12, 2015 | 119.21 | 120.12 | 118.25 | 119.71 | 287,085 | +1.48(+1.25%) |
Mar 11, 2015 | 117.25 | 118.30 | 116.28 | 118.23 | 384,667 | +1.34(+1.15%) |
Mar 10, 2015 | 117.67 | 118.24 | 116.56 | 116.89 | 372,721 | -1.67(-1.41%) |
Mar 09, 2015 | 117.17 | 119.48 | 116.47 | 118.56 | 426,358 | +1.89(+1.62%) |
Mar 06, 2015 | 118.86 | 119.14 | 115.88 | 116.67 | 527,656 | -3.24(-2.70%) |
Mar 05, 2015 | 121.77 | 121.77 | 119.67 | 119.91 | 301,813 | -1.74(-1.43%) |
Mar 04, 2015 | 120.48 | 121.97 | 119.49 | 121.65 | 490,949 | +0.96(+0.80%) |
Mar 03, 2015 | 120.94 | 122.03 | 119.71 | 120.68 | 356,517 | -1.15(-0.95%) |
Mar 02, 2015 | 119.95 | 122.08 | 119.09 | 121.84 | 682,817 | +1.88(+1.57%) |
Feb 27, 2015 | 121.37 | 121.42 | 119.83 | 119.95 | 386,607 | -1.11(-0.92%) |
Feb 26, 2015 | 119.76 | 122.10 | 119.60 | 121.07 | 454,527 | +0.48(+0.40%) |
Feb 25, 2015 | 118.94 | 121.82 | 118.36 | 120.58 | 576,165 | +2.04(+1.72%) |
Feb 24, 2015 | 119.39 | 120.76 | 117.49 | 118.55 | 764,477 | -2.33(-1.92%) |
Feb 23, 2015 | 116.89 | 120.88 | 116.89 | 120.87 | 628,284 | +4.01(+3.43%) |
Feb 20, 2015 | 112.88 | 116.96 | 112.42 | 116.86 | 968,356 | +3.98(+3.53%) |
Feb 19, 2015 | 112.03 | 117.79 | 109.80 | 112.88 | 1,265,355 | +3.90(+3.57%) |
Feb 18, 2015 | 106.26 | 109.02 | 106.26 | 108.99 | 623,209 | +2.46(+2.31%) |
Feb 17, 2015 | 106.44 | 107.78 | 106.11 | 106.53 | 495,592 | +0.33(+0.31%) |
Feb 13, 2015 | 105.27 | 106.20 | 106.20 | 106.20 | 473,990 | +0.87(+0.82%) |
Feb 12, 2015 | 104.27 | 105.74 | 103.40 | 105.33 | 335,688 | +1.81(+1.75%) |
Feb 11, 2015 | 101.78 | 103.82 | 101.78 | 103.52 | 302,498 | +1.26(+1.23%) |
Feb 10, 2015 | 101.85 | 102.46 | 100.90 | 102.27 | 207,322 | +1.08(+1.07%) |
Feb 09, 2015 | 102.67 | 103.21 | 101.03 | 101.19 | 249,915 | -2.11(-2.05%) |
Feb 06, 2015 | 102.36 | 103.96 | 101.97 | 103.30 | 442,089 | +0.74(+0.72%) |
Feb 05, 2015 | 103.45 | 103.73 | 102.28 | 102.56 | 216,835 | -0.02(-0.02%) |
Feb 04, 2015 | 102.84 | 103.49 | 102.21 | 102.58 | 245,136 | -0.26(-0.26%) |
Feb 03, 2015 | 100.58 | 102.96 | 100.58 | 102.84 | 373,496 | +2.68(+2.68%) |
Feb 02, 2015 | 99.07 | 100.20 | 97.28 | 100.16 | 263,691 | +1.20(+1.21%) |
Jan 30, 2015 | 99.74 | 100.34 | 98.66 | 98.96 | 333,657 | -1.60(-1.59%) |
Jan 29, 2015 | 100.60 | 100.93 | 99.00 | 100.57 | 264,752 | +0.04(+0.04%) |
Jan 28, 2015 | 102.09 | 102.52 | 100.08 | 100.53 | 254,716 | -0.52(-0.51%) |
Jan 27, 2015 | 99.86 | 101.59 | 99.86 | 101.04 | 365,046 | -0.40(-0.39%) |
Jan 26, 2015 | 101.19 | 101.48 | 99.94 | 101.44 | 320,954 | -0.08(-0.07%) |
Jan 23, 2015 | 101.34 | 101.71 | 100.04 | 101.52 | 305,148 | +0.18(+0.18%) |
Jan 22, 2015 | 99.20 | 101.66 | 97.97 | 101.34 | 368,334 | +2.96(+3.01%) |
Jan 21, 2015 | 97.27 | 98.55 | 96.77 | 98.38 | 336,811 | +0.95(+0.98%) |
Jan 20, 2015 | 98.12 | 98.85 | 96.22 | 97.43 | 435,573 | -0.73(-0.74%) |
Jan 16, 2015 | 95.30 | 98.31 | 95.30 | 98.16 | 322,927 | +2.39(+2.49%) |
Jan 15, 2015 | 96.21 | 97.55 | 94.92 | 95.77 | 395,817 | -0.59(-0.61%) |
Jan 14, 2015 | 96.04 | 97.74 | 95.34 | 96.36 | 509,791 | -1.18(-1.21%) |
Jan 13, 2015 | 98.28 | 99.78 | 96.55 | 97.54 | 354,458 | -0.49(-0.50%) |
Jan 12, 2015 | 98.85 | 98.91 | 96.89 | 98.03 | 299,698 | -0.32(-0.33%) |
Jan 09, 2015 | 99.86 | 100.50 | 98.30 | 98.35 | 215,928 | -1.58(-1.58%) |
Jan 08, 2015 | 97.67 | 100.08 | 97.24 | 99.93 | 401,862 | +3.11(+3.21%) |
Jan 07, 2015 | 97.66 | 98.61 | 95.99 | 96.83 | 449,690 | -0.17(-0.17%) |
Jan 06, 2015 | 94.84 | 97.64 | 94.22 | 97.00 | 516,460 | +3.44(+3.67%) |
Jan 05, 2015 | 94.76 | 95.12 | 92.87 | 93.56 | 247,620 | -1.43(-1.50%) |
Jan 02, 2015 | 95.48 | 96.24 | 93.86 | 94.98 | 234,563 | -0.47(-0.49%) |
Dec 31, 2014 | 97.20 | 95.45 | 95.45 | 95.45 | 266,038 | -1.59(-1.64%) |
Dec 30, 2014 | 97.19 | 97.84 | 96.91 | 97.04 | 157,469 | -0.55(-0.57%) |
Dec 29, 2014 | 97.68 | 98.50 | 97.54 | 97.59 | 124,753 | -0.42(-0.43%) |
Dec 26, 2014 | 97.92 | 98.28 | 96.94 | 98.01 | 109,040 | +0.54(+0.56%) |
Dec 24, 2014 | 97.20 | 97.47 | 97.47 | 97.47 | 97,319 | +0.20(+0.21%) |
Dec 23, 2014 | 97.92 | 98.70 | 97.17 | 97.27 | 375,500 | -0.08(-0.09%) |
Dec 22, 2014 | 94.50 | 97.96 | 94.75 | 97.35 | 409,046 | +2.85(+3.02%) |
Dec 19, 2014 | 93.36 | 94.74 | 93.30 | 94.50 | 454,089 | +0.94(+1.01%) |
Dec 18, 2014 | 91.10 | 93.60 | 90.76 | 93.56 | 325,909 | +2.88(+3.17%) |
Dec 17, 2014 | 89.03 | 91.00 | 88.08 | 90.68 | 274,126 | +1.89(+2.13%) |
Dec 16, 2014 | 87.81 | 89.42 | 87.12 | 88.79 | 314,885 | +0.75(+0.85%) |
Dec 15, 2014 | 88.56 | 88.58 | 87.01 | 88.04 | 276,419 | +0.07(+0.08%) |
Dec 12, 2014 | 87.92 | 88.73 | 87.46 | 87.97 | 338,002 | -0.93(-1.04%) |
Dec 11, 2014 | 88.72 | 89.69 | 88.61 | 88.90 | 204,222 | +0.45(+0.51%) |
Dec 10, 2014 | 91.05 | 91.05 | 88.38 | 88.45 | 174,935 | -2.97(-3.25%) |
Dec 09, 2014 | 90.62 | 91.76 | 89.79 | 91.42 | 222,302 | -0.53(-0.57%) |
Dec 08, 2014 | 92.75 | 93.54 | 91.64 | 91.95 | 373,487 | -0.86(-0.92%) |
Dec 05, 2014 | 91.67 | 92.81 | 91.67 | 92.80 | 339,113 | +1.54(+1.68%) |
Dec 04, 2014 | 92.07 | 92.70 | 91.05 | 91.27 | 181,341 | -1.49(-1.60%) |
Dec 03, 2014 | 91.39 | 92.90 | 91.15 | 92.75 | 226,309 | +1.34(+1.47%) |
Dec 02, 2014 | 90.56 | 92.34 | 90.46 | 91.41 | 235,476 | +0.52(+0.57%) |
Dec 01, 2014 | 91.83 | 92.56 | 90.83 | 90.89 | 268,236 | -1.60(-1.73%) |
Nov 28, 2014 | 92.51 | 93.51 | 92.36 | 92.49 | 125,738 | -0.40(-0.43%) |
Nov 26, 2014 | 93.28 | 92.89 | 92.89 | 92.89 | 128,895 | -0.59(-0.63%) |
Nov 25, 2014 | 93.15 | 93.74 | 92.88 | 93.47 | 158,814 | +0.40(+0.43%) |
Nov 24, 2014 | 91.30 | 93.12 | 91.30 | 93.07 | 182,658 | +1.78(+1.95%) |
Nov 21, 2014 | 92.68 | 92.81 | 91.13 | 91.30 | 256,638 | -0.41(-0.44%) |
Nov 20, 2014 | 91.50 | 92.17 | 91.36 | 91.70 | 227,909 | -0.54(-0.59%) |
Nov 19, 2014 | 91.62 | 92.30 | 91.04 | 92.25 | 182,304 | +0.33(+0.36%) |
Nov 18, 2014 | 91.76 | 92.18 | 91.47 | 91.92 | 354,123 | +0.54(+0.59%) |
Nov 17, 2014 | 91.05 | 91.54 | 90.89 | 91.37 | 218,735 | +0.17(+0.19%) |
Nov 14, 2014 | 90.98 | 91.85 | 90.70 | 91.20 | 270,287 | +0.02(+0.02%) |
Nov 13, 2014 | 91.57 | 92.08 | 90.99 | 91.19 | 322,942 | -0.45(-0.49%) |
Nov 12, 2014 | 91.46 | 91.81 | 90.99 | 91.64 | 222,830 | +0.07(+0.07%) |
Nov 11, 2014 | 92.89 | 93.34 | 90.55 | 91.57 | 409,282 | -1.08(-1.17%) |
Nov 10, 2014 | 90.63 | 92.74 | 90.35 | 92.65 | 482,468 | +2.31(+2.56%) |
Nov 07, 2014 | 89.64 | 90.50 | 89.22 | 90.34 | 645,711 | +0.77(+0.86%) |
Nov 06, 2014 | 85.16 | 89.59 | 84.57 | 89.57 | 385,496 | +0.81(+0.91%) |
Nov 05, 2014 | 89.44 | 89.87 | 88.47 | 88.76 | 330,485 | -0.45(-0.50%) |
Nov 04, 2014 | 88.96 | 89.50 | 88.58 | 89.21 | 426,054 | +0.21(+0.24%) |
Nov 03, 2014 | 89.09 | 89.91 | 88.28 | 89.00 | 263,923 | -0.49(-0.55%) |
Oct 31, 2014 | 88.79 | 89.64 | 88.48 | 89.49 | 297,556 | +1.61(+1.83%) |
Oct 30, 2014 | 87.56 | 87.92 | 86.82 | 87.88 | 278,630 | +0.52(+0.59%) |
Oct 29, 2014 | 86.25 | 87.48 | 86.08 | 87.37 | 352,601 | +1.09(+1.26%) |
Oct 28, 2014 | 83.92 | 86.28 | 83.86 | 86.27 | 304,023 | +2.63(+3.14%) |
Oct 27, 2014 | 82.45 | 83.69 | 82.58 | 83.64 | 391,802 | +1.07(+1.29%) |
Oct 24, 2014 | 82.64 | 82.84 | 82.06 | 82.58 | 300,110 | -0.07(-0.08%) |
Oct 23, 2014 | 82.39 | 83.61 | 82.39 | 82.65 | 221,230 | +1.27(+1.56%) |
Oct 22, 2014 | 82.03 | 83.20 | 81.29 | 81.38 | 217,438 | -0.52(-0.63%) |
Oct 21, 2014 | 78.88 | 81.92 | 78.88 | 81.89 | 305,010 | +3.10(+3.94%) |
Oct 20, 2014 | 79.31 | 79.34 | 78.28 | 78.79 | 449,843 | -0.99(-1.24%) |
Oct 17, 2014 | 79.37 | 80.03 | 78.92 | 79.78 | 552,733 | +1.53(+1.96%) |
Oct 16, 2014 | 77.38 | 78.98 | 77.04 | 78.25 | 522,893 | -0.66(-0.84%) |
Oct 15, 2014 | 78.01 | 79.55 | 76.49 | 78.91 | 503,388 | -0.51(-0.64%) |
Oct 14, 2014 | 78.48 | 80.25 | 78.14 | 79.42 | 383,752 | +1.30(+1.67%) |
Oct 13, 2014 | 80.53 | 81.29 | 78.05 | 78.11 | 498,579 | -2.48(-3.07%) |
Oct 10, 2014 | 82.44 | 82.95 | 80.56 | 80.59 | 483,084 | -2.21(-2.67%) |
Oct 09, 2014 | 83.68 | 83.74 | 82.85 | 82.80 | 370,418 | -1.26(-1.50%) |
Oct 08, 2014 | 83.32 | 84.16 | 82.22 | 84.06 | 530,142 | +0.84(+1.01%) |
Oct 07, 2014 | 85.89 | 85.89 | 83.10 | 83.22 | 638,236 | -2.98(-3.45%) |
Oct 06, 2014 | 87.81 | 87.97 | 85.92 | 86.20 | 360,879 | -1.69(-1.92%) |
Oct 03, 2014 | 87.63 | 88.35 | 87.26 | 87.89 | 265,648 | +0.87(+1.00%) |
Oct 02, 2014 | 87.10 | 87.84 | 86.26 | 87.02 | 376,142 | -0.12(-0.14%) |
Oct 01, 2014 | 87.78 | 87.78 | 85.74 | 87.14 | 522,348 | -0.99(-1.12%) |
Sep 30, 2014 | 88.83 | 89.18 | 87.99 | 88.13 | 285,837 | -0.84(-0.94%) |
Sep 29, 2014 | 87.94 | 89.07 | 87.71 | 88.96 | 241,717 | +0.27(+0.31%) |
Sep 26, 2014 | 88.08 | 88.92 | 87.55 | 88.69 | 311,087 | +0.66(+0.75%) |
Sep 25, 2014 | 87.91 | 88.17 | 87.31 | 88.03 | 323,347 | -0.26(-0.30%) |
Sep 24, 2014 | 87.49 | 88.38 | 87.15 | 88.30 | 395,700 | +0.72(+0.82%) |
Sep 23, 2014 | 88.16 | 88.24 | 87.43 | 87.58 | 260,312 | -0.68(-0.77%) |
Sep 22, 2014 | 89.31 | 89.31 | 87.78 | 88.25 | 210,513 | -1.29(-1.44%) |
Sep 19, 2014 | 90.99 | 91.52 | 89.40 | 89.54 | 419,514 | -1.45(-1.59%) |
Sep 18, 2014 | 91.00 | 91.23 | 90.49 | 90.99 | 185,950 | +0.48(+0.53%) |
Sep 17, 2014 | 89.45 | 90.89 | 89.07 | 90.50 | 320,653 | +1.05(+1.17%) |
Sep 16, 2014 | 89.00 | 89.98 | 88.66 | 89.45 | 320,381 | +0.61(+0.69%) |
Sep 15, 2014 | 89.05 | 89.38 | 88.51 | 88.85 | 161,987 | -0.09(-0.10%) |
Sep 12, 2014 | 89.08 | 89.55 | 88.74 | 88.94 | 239,420 | -0.39(-0.44%) |
Sep 11, 2014 | 89.70 | 89.94 | 88.94 | 89.33 | 258,524 | -0.52(-0.58%) |
Sep 10, 2014 | 88.58 | 89.98 | 88.40 | 89.85 | 368,830 | +1.39(+1.57%) |
Sep 09, 2014 | 87.45 | 88.66 | 87.30 | 88.47 | 314,669 | +1.03(+1.18%) |
Sep 08, 2014 | 86.69 | 87.59 | 86.62 | 87.43 | 230,261 | +0.66(+0.76%) |
Sep 05, 2014 | 85.56 | 86.81 | 85.02 | 86.77 | 267,098 | +1.22(+1.42%) |
Sep 04, 2014 | 86.66 | 87.08 | 85.28 | 85.56 | 274,704 | -1.00(-1.15%) |
Sep 03, 2014 | 88.53 | 88.90 | 86.09 | 86.55 | 339,074 | -2.02(-2.28%) |
Sep 02, 2014 | 86.48 | 88.51 | 86.13 | 88.58 | 488,597 | +2.22(+2.58%) |
Aug 29, 2014 | 86.35 | 86.35 | 86.35 | 86.35 | 123,926 | +0.03(+0.03%) |
Aug 28, 2014 | 86.99 | 87.12 | 86.19 | 86.33 | 188,302 | -0.78(-0.89%) |
Aug 27, 2014 | 86.79 | 87.50 | 86.49 | 87.10 | 259,051 | +0.58(+0.67%) |
Aug 26, 2014 | 86.93 | 86.95 | 86.44 | 86.52 | 201,239 | -0.56(-0.64%) |
Aug 25, 2014 | 87.34 | 87.64 | 86.94 | 87.08 | 170,202 | +0.22(+0.25%) |
Aug 22, 2014 | 87.41 | 87.56 | 86.84 | 86.86 | 173,734 | -0.44(-0.50%) |
Aug 21, 2014 | 86.78 | 87.40 | 86.60 | 87.30 | 217,891 | +0.48(+0.55%) |
Aug 20, 2014 | 86.65 | 86.98 | 86.21 | 86.82 | 202,426 | +0.06(+0.07%) |
Aug 19, 2014 | 85.82 | 87.34 | 85.82 | 86.76 | 539,273 | +1.14(+1.33%) |
Aug 18, 2014 | 84.57 | 85.87 | 84.55 | 85.62 | 208,121 | +1.46(+1.74%) |
Aug 15, 2014 | 84.73 | 84.99 | 83.53 | 84.16 | 297,268 | -0.41(-0.49%) |
Aug 14, 2014 | 83.81 | 84.89 | 83.25 | 84.57 | 326,388 | +0.83(+0.99%) |
Aug 13, 2014 | 81.51 | 83.83 | 81.51 | 83.74 | 361,430 | +2.83(+3.49%) |
Aug 12, 2014 | 81.08 | 81.73 | 80.52 | 80.92 | 373,007 | -0.13(-0.17%) |
Aug 11, 2014 | 81.13 | 82.47 | 80.73 | 81.05 | 344,329 | +0.99(+1.23%) |
Aug 08, 2014 | 78.64 | 80.25 | 78.55 | 80.06 | 410,476 | +1.43(+1.82%) |
Aug 07, 2014 | 75.70 | 78.81 | 75.59 | 78.63 | 505,366 | +3.17(+4.21%) |
Aug 06, 2014 | 75.51 | 75.86 | 75.02 | 75.45 | 282,232 | -0.47(-0.62%) |
Aug 05, 2014 | 75.20 | 76.37 | 74.80 | 75.93 | 357,098 | +0.57(+0.75%) |
Aug 04, 2014 | 76.07 | 76.46 | 74.98 | 75.36 | 335,615 | -0.95(-1.24%) |