Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 83.05 | 83.05 | 81.97 | 82.01 | 585,072 | -0.97(-1.17%) |
Mar 30, 2015 | 82.52 | 83.32 | 82.32 | 82.98 | 810,632 | +0.92(+1.12%) |
Mar 27, 2015 | 81.87 | 82.86 | 81.51 | 82.06 | 805,369 | -0.22(-0.27%) |
Mar 26, 2015 | 81.69 | 82.90 | 81.67 | 82.28 | 1,262,882 | +0.25(+0.30%) |
Mar 25, 2015 | 84.30 | 84.52 | 81.82 | 82.03 | 1,254,196 | -2.25(-2.67%) |
Mar 24, 2015 | 83.51 | 85.51 | 83.51 | 84.28 | 1,625,230 | +1.01(+1.21%) |
Mar 23, 2015 | 82.63 | 84.28 | 82.58 | 83.27 | 1,331,532 | +0.45(+0.54%) |
Mar 20, 2015 | 82.47 | 83.60 | 82.31 | 82.82 | 1,326,795 | +1.05(+1.28%) |
Mar 19, 2015 | 82.93 | 83.68 | 81.76 | 81.77 | 1,091,723 | -1.22(-1.47%) |
Mar 18, 2015 | 81.70 | 83.39 | 81.11 | 82.99 | 1,534,942 | +1.04(+1.27%) |
Mar 17, 2015 | 81.38 | 82.36 | 81.03 | 81.95 | 1,350,366 | +0.39(+0.48%) |
Mar 16, 2015 | 81.15 | 81.88 | 80.34 | 81.56 | 1,397,084 | +0.41(+0.51%) |
Mar 13, 2015 | 81.04 | 81.90 | 80.38 | 81.15 | 898,812 | -0.15(-0.18%) |
Mar 12, 2015 | 80.74 | 81.70 | 80.70 | 81.30 | 1,038,125 | +0.29(+0.36%) |
Mar 11, 2015 | 83.04 | 83.38 | 80.75 | 81.01 | 1,817,505 | -2.08(-2.50%) |
Mar 10, 2015 | 84.63 | 85.23 | 82.83 | 83.09 | 1,743,123 | -1.69(-1.99%) |
Mar 09, 2015 | 85.92 | 86.29 | 84.68 | 84.78 | 1,259,597 | -0.41(-0.48%) |
Mar 06, 2015 | 86.42 | 86.79 | 84.30 | 85.19 | 1,734,253 | -1.40(-1.62%) |
Mar 05, 2015 | 86.03 | 86.87 | 85.37 | 86.59 | 1,522,633 | +0.51(+0.59%) |
Mar 04, 2015 | 85.85 | 85.97 | 85.00 | 86.08 | 1,596,249 | +0.11(+0.13%) |
Mar 03, 2015 | 86.17 | 86.60 | 85.13 | 85.97 | 1,136,111 | -0.62(-0.72%) |
Mar 02, 2015 | 84.42 | 86.90 | 84.28 | 86.59 | 1,810,631 | +1.52(+1.79%) |
Feb 27, 2015 | 84.11 | 85.34 | 83.98 | 85.07 | 1,545,474 | +1.09(+1.30%) |
Feb 26, 2015 | 85.32 | 85.62 | 83.48 | 83.98 | 1,170,487 | -0.52(-0.62%) |
Feb 25, 2015 | 83.39 | 85.59 | 83.17 | 84.50 | 1,471,787 | +1.10(+1.32%) |
Feb 24, 2015 | 82.74 | 83.47 | 81.69 | 83.40 | 1,743,969 | +0.10(+0.12%) |
Feb 23, 2015 | 84.72 | 85.00 | 82.88 | 83.30 | 1,432,955 | -1.86(-2.18%) |
Feb 20, 2015 | 84.58 | 85.35 | 84.52 | 85.16 | 777,191 | +0.48(+0.57%) |
Feb 19, 2015 | 84.63 | 85.13 | 84.24 | 84.68 | 802,830 | -0.06(-0.07%) |
Feb 18, 2015 | 84.12 | 85.21 | 84.03 | 84.74 | 1,178,781 | +0.80(+0.95%) |
Feb 17, 2015 | 84.22 | 84.50 | 83.50 | 83.94 | 1,138,265 | -0.74(-0.87%) |
Feb 13, 2015 | 83.86 | 84.68 | 84.68 | 84.68 | 1,386,200 | +1.06(+1.27%) |
Feb 12, 2015 | 81.99 | 83.89 | 81.53 | 83.62 | 2,036,697 | +1.97(+2.41%) |
Feb 11, 2015 | 79.25 | 82.30 | 79.22 | 81.65 | 3,960,764 | +2.88(+3.66%) |
Feb 10, 2015 | 79.36 | 79.41 | 78.11 | 78.77 | 2,607,785 | +1.26(+1.63%) |
Feb 09, 2015 | 78.25 | 78.91 | 77.43 | 77.51 | 2,018,017 | -1.07(-1.36%) |
Feb 06, 2015 | 79.60 | 80.27 | 78.40 | 78.58 | 2,073,827 | -0.86(-1.08%) |
Feb 05, 2015 | 81.22 | 81.23 | 79.44 | 79.44 | 2,225,396 | -1.29(-1.60%) |
Feb 04, 2015 | 79.78 | 81.38 | 79.55 | 80.73 | 1,861,923 | +0.70(+0.87%) |
Feb 03, 2015 | 79.34 | 80.46 | 79.31 | 80.03 | 2,145,871 | +0.81(+1.02%) |
Feb 02, 2015 | 76.75 | 79.27 | 76.17 | 79.22 | 2,674,480 | +2.12(+2.75%) |
Jan 30, 2015 | 75.46 | 78.13 | 75.46 | 77.10 | 4,399,382 | +0.91(+1.19%) |
Jan 29, 2015 | 75.72 | 76.44 | 73.65 | 76.19 | 5,157,097 | +1.13(+1.51%) |
Jan 28, 2015 | 78.07 | 79.00 | 74.70 | 75.06 | 9,528,660 | -5.55(-6.89%) |
Jan 27, 2015 | 81.00 | 81.60 | 80.30 | 80.61 | 2,635,853 | -1.85(-2.24%) |
Jan 26, 2015 | 82.73 | 83.61 | 82.03 | 82.46 | 2,466,070 | -0.52(-0.63%) |
Jan 23, 2015 | 82.46 | 84.31 | 82.25 | 82.98 | 1,954,744 | +0.83(+1.01%) |
Jan 22, 2015 | 80.00 | 82.50 | 79.61 | 82.15 | 1,336,826 | +2.19(+2.74%) |
Jan 21, 2015 | 80.28 | 81.76 | 79.84 | 79.96 | 1,745,474 | -0.68(-0.84%) |
Jan 20, 2015 | 80.75 | 81.09 | 79.63 | 80.64 | 1,051,160 | +0.03(+0.04%) |
Jan 16, 2015 | 79.12 | 81.25 | 79.12 | 80.61 | 2,618,879 | +1.45(+1.83%) |
Jan 15, 2015 | 78.00 | 79.77 | 77.17 | 79.16 | 2,626,402 | +1.42(+1.83%) |
Jan 14, 2015 | 79.13 | 79.47 | 77.01 | 77.74 | 2,953,145 | -2.26(-2.83%) |
Jan 13, 2015 | 81.27 | 82.59 | 79.06 | 80.00 | 1,450,588 | -0.74(-0.92%) |
Jan 12, 2015 | 80.21 | 82.25 | 80.21 | 80.74 | 1,740,157 | +1.84(+2.33%) |
Jan 09, 2015 | 80.17 | 80.60 | 78.31 | 78.90 | 1,364,444 | -0.88(-1.10%) |
Jan 08, 2015 | 79.13 | 80.08 | 79.08 | 79.78 | 1,463,950 | +0.93(+1.18%) |
Jan 07, 2015 | 79.51 | 79.54 | 78.39 | 78.85 | 1,431,914 | +0.06(+0.08%) |
Jan 06, 2015 | 81.28 | 81.81 | 78.68 | 78.79 | 2,466,910 | -2.24(-2.76%) |
Jan 05, 2015 | 81.73 | 82.36 | 80.95 | 81.03 | 1,119,921 | -1.04(-1.27%) |
Jan 02, 2015 | 82.60 | 82.99 | 81.40 | 82.07 | 1,098,032 | -0.45(-0.55%) |
Dec 31, 2014 | 82.45 | 82.52 | 82.52 | 82.52 | 897,500 | -0.15(-0.18%) |
Dec 30, 2014 | 83.39 | 83.99 | 82.19 | 82.67 | 1,138,624 | -0.72(-0.86%) |
Dec 29, 2014 | 84.02 | 84.58 | 83.19 | 83.39 | 1,239,560 | -0.87(-1.03%) |
Dec 26, 2014 | 84.22 | 84.74 | 83.80 | 84.26 | 880,992 | +0.03(+0.04%) |
Dec 24, 2014 | 83.88 | 84.23 | 84.23 | 84.23 | 350,100 | +0.28(+0.33%) |
Dec 23, 2014 | 83.77 | 84.24 | 83.54 | 83.95 | 1,288,343 | +0.22(+0.26%) |
Dec 22, 2014 | 83.62 | 85.27 | 83.61 | 83.73 | 1,026,734 | -0.26(-0.31%) |
Dec 19, 2014 | 83.61 | 85.00 | 83.32 | 83.99 | 2,001,831 | +0.39(+0.47%) |
Dec 18, 2014 | 81.05 | 83.66 | 80.77 | 83.60 | 2,727,079 | +4.95(+6.29%) |
Dec 17, 2014 | 76.98 | 79.15 | 76.60 | 78.65 | 2,046,695 | +1.92(+2.50%) |
Dec 16, 2014 | 76.22 | 77.75 | 76.21 | 76.73 | 1,944,496 | +0.30(+0.39%) |
Dec 15, 2014 | 77.19 | 77.54 | 75.85 | 76.43 | 1,681,744 | -0.30(-0.39%) |
Dec 12, 2014 | 76.99 | 77.94 | 76.52 | 76.73 | 2,213,913 | -1.40(-1.79%) |
Dec 11, 2014 | 79.95 | 80.53 | 77.86 | 78.13 | 2,359,030 | -1.75(-2.19%) |
Dec 10, 2014 | 81.48 | 81.74 | 79.77 | 79.88 | 1,401,484 | -1.45(-1.78%) |
Dec 09, 2014 | 80.98 | 81.83 | 80.28 | 81.33 | 1,586,247 | -0.93(-1.13%) |
Dec 08, 2014 | 84.00 | 84.00 | 81.91 | 82.26 | 1,336,635 | -1.77(-2.11%) |
Dec 05, 2014 | 84.62 | 84.89 | 83.26 | 84.03 | 942,010 | -0.11(-0.13%) |
Dec 04, 2014 | 85.13 | 86.18 | 83.41 | 84.14 | 1,625,121 | -1.14(-1.34%) |
Dec 03, 2014 | 84.39 | 85.55 | 83.41 | 85.28 | 1,706,384 | +0.67(+0.79%) |
Dec 02, 2014 | 86.84 | 86.84 | 84.50 | 84.61 | 1,506,609 | -2.40(-2.76%) |
Dec 01, 2014 | 87.56 | 88.24 | 86.96 | 87.01 | 806,347 | -0.95(-1.08%) |
Nov 28, 2014 | 87.95 | 89.00 | 87.86 | 87.96 | 566,980 | -0.32(-0.36%) |
Nov 26, 2014 | 87.23 | 88.28 | 88.28 | 88.28 | 2,089,100 | +1.37(+1.58%) |
Nov 25, 2014 | 84.92 | 87.24 | 84.92 | 86.91 | 1,551,636 | +1.95(+2.30%) |
Nov 24, 2014 | 85.28 | 85.44 | 84.43 | 84.96 | 977,916 | -0.30(-0.35%) |
Nov 21, 2014 | 84.45 | 86.00 | 84.01 | 85.26 | 1,964,687 | +2.33(+2.81%) |
Nov 20, 2014 | 83.33 | 83.72 | 82.81 | 82.93 | 2,313,048 | -0.96(-1.14%) |
Nov 19, 2014 | 86.16 | 86.18 | 83.50 | 83.89 | 1,684,764 | -2.40(-2.78%) |
Nov 18, 2014 | 86.64 | 87.79 | 86.15 | 86.29 | 1,791,614 | -0.35(-0.40%) |
Nov 17, 2014 | 86.03 | 86.97 | 85.95 | 86.64 | 1,516,588 | +0.31(+0.36%) |
Nov 14, 2014 | 85.50 | 87.28 | 85.50 | 86.33 | 1,636,237 | +0.75(+0.88%) |
Nov 13, 2014 | 86.81 | 86.99 | 85.47 | 85.58 | 979,652 | -0.92(-1.06%) |
Nov 12, 2014 | 84.25 | 87.00 | 84.01 | 86.50 | 2,376,936 | +2.17(+2.57%) |
Nov 11, 2014 | 84.33 | 84.70 | 83.37 | 84.33 | 1,042,011 | +0.00(+0.00%) |
Nov 10, 2014 | 83.14 | 84.58 | 82.11 | 84.33 | 2,372,813 | +1.19(+1.43%) |
Nov 07, 2014 | 83.50 | 83.91 | 83.06 | 83.14 | 2,221,617 | -0.43(-0.51%) |
Nov 06, 2014 | 83.83 | 84.65 | 83.26 | 83.57 | 1,257,753 | -0.14(-0.17%) |
Nov 05, 2014 | 84.10 | 84.10 | 83.11 | 83.71 | 2,429,719 | +0.17(+0.20%) |
Nov 04, 2014 | 83.82 | 84.42 | 83.38 | 83.54 | 1,486,455 | -0.73(-0.87%) |
Nov 03, 2014 | 83.57 | 85.12 | 83.57 | 84.27 | 2,364,488 | +0.70(+0.84%) |
Oct 31, 2014 | 84.31 | 84.77 | 83.30 | 83.57 | 1,915,037 | -0.10(-0.12%) |
Oct 30, 2014 | 83.70 | 84.30 | 83.32 | 83.67 | 1,900,664 | -0.14(-0.17%) |
Oct 29, 2014 | 85.29 | 85.76 | 83.55 | 83.81 | 1,666,267 | -1.59(-1.86%) |
Oct 28, 2014 | 84.09 | 85.94 | 83.88 | 85.40 | 1,767,625 | +1.44(+1.72%) |
Oct 27, 2014 | 83.40 | 83.84 | 83.84 | 83.96 | 1,870,257 | +0.12(+0.14%) |
Oct 24, 2014 | 82.63 | 83.95 | 82.47 | 83.84 | 2,138,335 | +1.31(+1.59%) |
Oct 23, 2014 | 82.06 | 83.20 | 81.38 | 82.53 | 3,831,161 | +0.58(+0.71%) |
Oct 22, 2014 | 80.04 | 84.91 | 80.00 | 81.95 | 10,153,699 | -6.24(-7.08%) |
Oct 21, 2014 | 88.69 | 88.75 | 87.20 | 88.19 | 4,501,303 | +0.53(+0.60%) |
Oct 20, 2014 | 88.32 | 89.04 | 86.61 | 87.66 | 2,864,528 | -1.69(-1.89%) |
Oct 17, 2014 | 89.79 | 90.66 | 88.75 | 89.35 | 1,371,867 | +0.75(+0.85%) |
Oct 16, 2014 | 88.15 | 89.87 | 87.68 | 88.60 | 1,723,273 | -0.97(-1.08%) |
Oct 15, 2014 | 87.69 | 90.29 | 87.06 | 89.57 | 2,518,490 | +0.14(+0.16%) |
Oct 14, 2014 | 90.77 | 91.77 | 89.10 | 89.43 | 1,255,367 | -1.05(-1.16%) |
Oct 13, 2014 | 90.28 | 91.89 | 89.53 | 90.48 | 2,151,897 | +0.00(+0.00%) |
Oct 10, 2014 | 92.28 | 92.97 | 90.44 | 90.48 | 1,407,728 | -2.26(-2.44%) |
Oct 09, 2014 | 92.66 | 93.60 | 92.01 | 92.74 | 1,871,299 | -0.24(-0.26%) |
Oct 08, 2014 | 91.38 | 93.02 | 90.52 | 92.98 | 1,120,117 | +1.56(+1.71%) |
Oct 07, 2014 | 93.20 | 93.20 | 91.38 | 91.42 | 1,463,581 | -1.75(-1.88%) |
Oct 06, 2014 | 94.33 | 94.66 | 92.81 | 93.17 | 854,868 | -0.88(-0.94%) |
Oct 03, 2014 | 94.36 | 95.00 | 93.97 | 94.05 | 761,543 | -0.10(-0.11%) |
Oct 02, 2014 | 93.41 | 94.84 | 92.51 | 94.15 | 992,130 | +0.81(+0.87%) |
Oct 01, 2014 | 93.77 | 94.23 | 92.42 | 93.34 | 1,454,257 | -0.50(-0.53%) |
Sep 30, 2014 | 93.88 | 94.46 | 92.56 | 93.84 | 1,516,590 | -0.26(-0.28%) |
Sep 29, 2014 | 92.68 | 94.60 | 92.50 | 94.10 | 1,009,973 | -0.05(-0.05%) |
Sep 26, 2014 | 92.98 | 94.36 | 92.25 | 94.15 | 1,398,368 | +1.42(+1.53%) |
Sep 25, 2014 | 95.11 | 95.55 | 92.63 | 92.73 | 1,508,666 | -2.69(-2.82%) |
Sep 24, 2014 | 95.44 | 95.85 | 94.47 | 95.42 | 910,455 | -0.18(-0.19%) |
Sep 23, 2014 | 96.21 | 97.00 | 95.60 | 95.60 | 1,496,309 | -0.56(-0.58%) |
Sep 22, 2014 | 94.42 | 98.20 | 93.14 | 96.16 | 4,103,616 | +2.02(+2.15%) |
Sep 19, 2014 | 96.10 | 97.35 | 94.10 | 94.14 | 2,259,199 | -2.20(-2.28%) |
Sep 18, 2014 | 94.74 | 96.62 | 94.70 | 96.34 | 1,433,628 | +1.84(+1.95%) |
Sep 17, 2014 | 94.67 | 96.01 | 94.18 | 94.50 | 846,247 | -0.64(-0.67%) |
Sep 16, 2014 | 93.75 | 95.80 | 93.65 | 95.14 | 1,155,657 | +1.00(+1.06%) |
Sep 15, 2014 | 95.69 | 95.80 | 93.27 | 94.14 | 2,725,374 | -1.61(-1.68%) |
Sep 12, 2014 | 96.59 | 96.91 | 95.34 | 95.75 | 2,752,504 | -0.95(-0.98%) |
Sep 11, 2014 | 97.72 | 98.00 | 96.09 | 96.70 | 3,376,865 | -0.68(-0.70%) |
Sep 10, 2014 | 95.60 | 97.64 | 95.59 | 97.38 | 1,499,561 | +1.89(+1.98%) |
Sep 09, 2014 | 94.35 | 95.95 | 94.25 | 95.49 | 1,447,488 | +0.90(+0.95%) |
Sep 08, 2014 | 95.45 | 96.04 | 94.07 | 94.59 | 1,721,222 | -0.81(-0.85%) |
Sep 05, 2014 | 96.70 | 96.82 | 95.08 | 95.40 | 1,648,653 | -0.86(-0.89%) |
Sep 04, 2014 | 98.35 | 98.35 | 95.79 | 96.26 | 1,454,949 | -1.73(-1.77%) |
Sep 03, 2014 | 98.72 | 99.71 | 97.86 | 97.99 | 778,090 | -0.99(-1.00%) |
Sep 02, 2014 | 98.24 | 99.59 | 97.75 | 98.98 | 1,190,825 | +0.40(+0.41%) |
Aug 29, 2014 | 98.06 | 98.58 | 98.58 | 98.58 | 1,193,200 | +0.66(+0.67%) |
Aug 28, 2014 | 97.20 | 98.09 | 96.81 | 97.92 | 1,088,846 | +0.42(+0.43%) |
Aug 27, 2014 | 98.10 | 98.50 | 97.35 | 97.50 | 1,251,820 | -0.30(-0.31%) |
Aug 26, 2014 | 100.03 | 100.19 | 96.83 | 97.80 | 3,874,918 | -2.98(-2.96%) |
Aug 25, 2014 | 102.57 | 102.99 | 99.45 | 100.78 | 1,889,101 | -1.46(-1.43%) |
Aug 22, 2014 | 102.78 | 103.24 | 102.18 | 102.24 | 1,037,359 | -0.33(-0.32%) |
Aug 21, 2014 | 103.65 | 103.65 | 102.46 | 102.57 | 1,218,815 | -1.07(-1.03%) |
Aug 20, 2014 | 102.70 | 103.77 | 102.29 | 103.64 | 1,019,849 | +0.95(+0.93%) |
Aug 19, 2014 | 103.31 | 103.86 | 102.01 | 102.69 | 1,544,792 | -0.54(-0.52%) |
Aug 18, 2014 | 101.57 | 103.55 | 101.55 | 103.23 | 1,747,329 | +1.97(+1.95%) |
Aug 15, 2014 | 101.25 | 101.72 | 100.54 | 101.26 | 1,448,985 | +0.34(+0.34%) |
Aug 14, 2014 | 99.87 | 101.19 | 99.83 | 100.92 | 1,899,184 | +0.84(+0.84%) |
Aug 13, 2014 | 99.38 | 100.29 | 98.60 | 100.08 | 1,033,825 | +1.05(+1.06%) |
Aug 12, 2014 | 99.71 | 100.11 | 98.46 | 99.03 | 891,698 | -1.16(-1.16%) |
Aug 11, 2014 | 98.90 | 101.15 | 98.61 | 100.19 | 959,778 | +1.58(+1.60%) |
Aug 08, 2014 | 98.61 | 99.54 | 98.43 | 98.61 | 884,268 | -0.16(-0.16%) |
Aug 07, 2014 | 100.90 | 100.90 | 98.48 | 98.77 | 1,128,713 | -1.23(-1.23%) |
Aug 06, 2014 | 98.44 | 100.95 | 98.01 | 100.00 | 1,375,471 | +1.34(+1.36%) |
Aug 05, 2014 | 99.58 | 99.83 | 98.15 | 98.66 | 1,892,312 | -1.37(-1.37%) |
Aug 04, 2014 | 98.30 | 100.44 | 98.14 | 100.03 | 1,355,773 | +1.70(+1.73%) |
Aug 01, 2014 | 98.84 | 100.49 | 98.10 | 98.33 | 1,976,599 | -1.03(-1.04%) |
Jul 31, 2014 | 100.56 | 101.94 | 99.30 | 99.36 | 1,909,695 | -2.47(-2.43%) |
Jul 30, 2014 | 99.27 | 102.31 | 98.99 | 101.83 | 3,189,219 | +3.22(+3.27%) |
Jul 29, 2014 | 97.66 | 99.14 | 97.38 | 98.61 | 1,772,338 | +1.11(+1.14%) |
Jul 28, 2014 | 97.34 | 98.02 | 96.90 | 97.50 | 1,698,684 | +0.27(+0.28%) |
Jul 25, 2014 | 95.92 | 98.03 | 95.53 | 97.23 | 1,739,549 | +0.62(+0.64%) |
Jul 24, 2014 | 94.81 | 96.62 | 93.10 | 96.61 | 2,368,913 | +2.09(+2.21%) |
Jul 23, 2014 | 97.92 | 99.36 | 94.12 | 94.52 | 4,017,435 | -1.51(-1.57%) |
Jul 22, 2014 | 93.22 | 97.00 | 93.07 | 96.03 | 3,373,333 | +3.08(+3.31%) |
Jul 21, 2014 | 95.15 | 96.45 | 92.87 | 92.95 | 3,253,152 | -2.36(-2.48%) |
Jul 18, 2014 | 93.78 | 95.87 | 93.53 | 95.31 | 1,256,212 | +2.18(+2.34%) |
Jul 17, 2014 | 93.91 | 95.59 | 92.92 | 93.13 | 1,449,933 | -0.92(-0.98%) |
Jul 16, 2014 | 95.77 | 95.77 | 93.86 | 94.05 | 1,377,967 | -0.77(-0.81%) |
Jul 15, 2014 | 95.70 | 96.04 | 94.46 | 94.82 | 1,160,715 | -1.15(-1.20%) |
Jul 14, 2014 | 94.63 | 96.19 | 93.87 | 95.97 | 816,291 | +1.81(+1.92%) |
Jul 11, 2014 | 95.80 | 95.97 | 94.00 | 94.16 | 784,805 | -1.29(-1.35%) |
Jul 10, 2014 | 93.42 | 96.40 | 93.10 | 95.45 | 807,402 | +0.73(+0.77%) |
Jul 09, 2014 | 93.65 | 95.59 | 93.38 | 94.72 | 1,125,706 | -0.50(-0.53%) |
Jul 08, 2014 | 96.44 | 97.09 | 94.91 | 95.22 | 1,485,217 | -1.87(-1.93%) |
Jul 07, 2014 | 97.99 | 98.31 | 97.00 | 97.09 | 813,992 | -1.24(-1.26%) |
Jul 03, 2014 | 98.09 | 98.33 | 98.33 | 98.33 | 738,600 | +0.74(+0.76%) |
Jul 02, 2014 | 98.16 | 99.13 | 97.14 | 97.59 | 977,671 | -0.70(-0.71%) |
Jul 01, 2014 | 96.91 | 98.94 | 96.77 | 98.29 | 1,553,031 | +1.48(+1.53%) |
Jun 30, 2014 | 97.02 | 97.91 | 96.29 | 96.81 | 1,131,350 | -0.20(-0.21%) |
Jun 27, 2014 | 97.82 | 98.15 | 95.86 | 97.01 | 3,110,474 | -0.70(-0.72%) |
Jun 26, 2014 | 96.07 | 97.90 | 94.90 | 97.71 | 1,878,364 | +1.64(+1.71%) |
Jun 25, 2014 | 93.80 | 96.11 | 93.50 | 96.07 | 1,233,298 | +2.35(+2.51%) |
Jun 24, 2014 | 94.56 | 95.47 | 93.56 | 93.72 | 1,483,763 | -0.69(-0.73%) |
Jun 23, 2014 | 93.50 | 94.63 | 92.90 | 94.41 | 1,132,490 | +1.25(+1.34%) |
Jun 20, 2014 | 93.84 | 94.77 | 92.69 | 93.16 | 1,365,596 | -1.17(-1.24%) |
Jun 19, 2014 | 95.84 | 96.22 | 94.33 | 94.33 | 1,089,508 | -0.95(-1.00%) |
Jun 18, 2014 | 95.17 | 95.44 | 94.17 | 95.28 | 594,921 | +0.55(+0.58%) |
Jun 17, 2014 | 95.16 | 95.17 | 93.56 | 94.73 | 974,954 | -0.43(-0.45%) |
Jun 16, 2014 | 94.90 | 95.44 | 93.85 | 95.16 | 1,023,593 | +0.11(+0.12%) |
Jun 13, 2014 | 94.46 | 95.62 | 94.15 | 95.05 | 670,502 | +0.94(+1.00%) |
Jun 12, 2014 | 96.01 | 96.63 | 93.61 | 94.11 | 1,503,039 | -2.37(-2.46%) |
Jun 11, 2014 | 95.97 | 96.85 | 95.69 | 96.48 | 713,886 | +0.13(+0.13%) |
Jun 10, 2014 | 96.28 | 97.36 | 95.83 | 96.35 | 915,260 | -0.62(-0.64%) |
Jun 06, 2014 | 97.00 | 98.20 | 96.66 | 96.97 | 620,830 | +0.27(+0.28%) |
Jun 05, 2014 | 96.25 | 97.14 | 95.55 | 96.70 | 1,041,447 | +0.32(+0.33%) |
Jun 04, 2014 | 95.63 | 97.21 | 95.24 | 96.38 | 828,246 | +0.38(+0.40%) |
Jun 03, 2014 | 96.43 | 96.89 | 95.10 | 96.00 | 736,727 | -0.79(-0.82%) |
Jun 02, 2014 | 96.37 | 97.04 | 95.80 | 96.79 | 810,823 | +0.29(+0.30%) |
May 30, 2014 | 98.59 | 98.96 | 96.25 | 96.50 | 1,362,538 | -2.14(-2.17%) |
May 29, 2014 | 97.71 | 99.14 | 97.20 | 98.64 | 1,415,746 | +2.61(+2.72%) |
May 28, 2014 | 96.79 | 96.79 | 94.96 | 96.03 | 1,105,678 | -0.76(-0.79%) |
May 27, 2014 | 96.65 | 97.51 | 96.49 | 96.79 | 769,271 | +0.28(+0.29%) |
May 23, 2014 | 96.40 | 96.51 | 96.51 | 96.51 | 930,500 | +0.18(+0.19%) |
May 22, 2014 | 94.83 | 96.79 | 94.69 | 96.33 | 747,833 | +1.35(+1.42%) |
May 21, 2014 | 93.89 | 95.21 | 93.37 | 94.98 | 1,355,539 | +1.65(+1.77%) |
May 20, 2014 | 95.47 | 95.52 | 92.18 | 93.33 | 1,593,415 | -1.90(-2.00%) |
May 19, 2014 | 93.77 | 95.74 | 93.69 | 95.23 | 991,936 | +0.77(+0.82%) |
May 16, 2014 | 94.22 | 94.88 | 92.91 | 94.46 | 1,426,723 | +0.61(+0.65%) |
May 15, 2014 | 93.54 | 94.03 | 92.23 | 93.85 | 1,039,927 | +0.12(+0.13%) |
May 14, 2014 | 93.66 | 94.57 | 93.15 | 93.73 | 669,979 | -0.29(-0.31%) |
May 13, 2014 | 95.15 | 95.34 | 93.61 | 94.02 | 814,928 | -0.98(-1.03%) |
May 12, 2014 | 93.33 | 95.22 | 93.33 | 95.00 | 957,558 | +1.75(+1.88%) |
May 09, 2014 | 92.18 | 94.03 | 91.75 | 93.25 | 1,253,497 | +0.58(+0.63%) |
May 08, 2014 | 91.97 | 93.95 | 91.35 | 92.67 | 1,065,329 | +0.39(+0.42%) |
May 07, 2014 | 93.35 | 93.37 | 91.43 | 92.28 | 1,638,737 | -0.89(-0.96%) |
May 06, 2014 | 92.98 | 94.06 | 92.68 | 93.17 | 1,197,477 | +0.02(+0.02%) |
May 05, 2014 | 92.62 | 93.34 | 91.91 | 93.15 | 1,268,680 | -0.53(-0.57%) |
May 02, 2014 | 91.36 | 94.29 | 91.30 | 93.68 | 2,344,140 | +1.63(+1.77%) |
May 01, 2014 | 92.58 | 94.23 | 91.82 | 92.05 | 2,002,299 | -0.46(-0.50%) |
Apr 30, 2014 | 89.99 | 93.08 | 89.68 | 92.51 | 2,037,488 | +2.51(+2.79%) |
Apr 29, 2014 | 90.15 | 90.62 | 89.10 | 90.00 | 2,735,114 | -0.06(-0.07%) |
Apr 28, 2014 | 92.89 | 93.40 | 88.64 | 90.06 | 3,962,602 | -2.81(-3.03%) |
Apr 25, 2014 | 96.00 | 96.00 | 92.78 | 92.87 | 2,856,746 | -3.57(-3.70%) |
Apr 24, 2014 | 96.44 | 96.82 | 94.76 | 96.44 | 3,138,296 | +0.91(+0.95%) |
Apr 23, 2014 | 98.21 | 98.85 | 93.80 | 95.53 | 7,234,746 | -9.62(-9.15%) |
Apr 22, 2014 | 105.10 | 107.32 | 104.96 | 105.15 | 3,710,935 | +0.31(+0.30%) |
Apr 21, 2014 | 103.01 | 105.10 | 102.65 | 104.84 | 1,705,151 | +1.67(+1.62%) |
Apr 17, 2014 | 102.34 | 103.17 | 103.17 | 103.17 | 1,416,200 | +0.83(+0.81%) |
Apr 16, 2014 | 102.71 | 104.48 | 101.00 | 102.34 | 1,534,293 | +0.12(+0.12%) |
Apr 15, 2014 | 100.73 | 102.61 | 99.44 | 102.22 | 1,772,695 | +1.44(+1.43%) |
Apr 14, 2014 | 100.94 | 101.65 | 99.71 | 100.78 | 2,209,994 | +1.54(+1.55%) |
Apr 11, 2014 | 101.42 | 101.70 | 99.00 | 99.24 | 3,267,438 | -2.94(-2.88%) |
Apr 10, 2014 | 106.60 | 107.00 | 101.80 | 102.18 | 2,540,597 | -4.22(-3.97%) |
Apr 09, 2014 | 107.67 | 107.98 | 104.14 | 106.40 | 2,773,815 | -1.28(-1.19%) |
Apr 08, 2014 | 104.46 | 107.90 | 103.50 | 107.68 | 2,065,183 | +3.32(+3.18%) |
Apr 07, 2014 | 103.90 | 105.58 | 103.01 | 104.36 | 2,356,191 | +0.38(+0.37%) |
Apr 04, 2014 | 108.66 | 109.26 | 103.33 | 103.98 | 3,503,707 | -3.94(-3.65%) |
Apr 03, 2014 | 109.54 | 110.13 | 106.58 | 107.92 | 2,044,675 | -1.63(-1.49%) |
Apr 02, 2014 | 111.36 | 112.89 | 109.46 | 109.55 | 1,633,395 | -2.25(-2.01%) |