Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 126.92 | 128.87 | 125.67 | 128.29 | 1,212,778 | +0.89(+0.70%) |
May 28, 2015 | 126.75 | 128.24 | 126.36 | 127.40 | 799,116 | -0.40(-0.31%) |
May 27, 2015 | 123.23 | 127.90 | 121.81 | 127.80 | 1,387,117 | +5.17(+4.22%) |
May 26, 2015 | 124.80 | 125.70 | 122.34 | 122.63 | 1,140,174 | -2.45(-1.96%) |
May 22, 2015 | 124.91 | 125.08 | 125.08 | 125.08 | 1,174,000 | +0.03(+0.02%) |
May 21, 2015 | 126.42 | 127.10 | 124.31 | 125.05 | 1,202,635 | -1.70(-1.34%) |
May 20, 2015 | 127.16 | 127.99 | 124.34 | 126.75 | 1,704,889 | -1.56(-1.22%) |
May 19, 2015 | 127.29 | 129.15 | 126.41 | 128.31 | 1,097,069 | +1.00(+0.79%) |
May 18, 2015 | 126.21 | 127.46 | 125.16 | 127.31 | 1,641,704 | +1.10(+0.87%) |
May 15, 2015 | 124.17 | 127.11 | 123.54 | 126.21 | 2,213,209 | +3.21(+2.61%) |
May 14, 2015 | 126.00 | 126.41 | 121.02 | 123.00 | 2,637,053 | -2.52(-2.01%) |
May 13, 2015 | 131.25 | 131.36 | 125.00 | 125.52 | 3,879,226 | +1.44(+1.16%) |
May 11, 2015 | 129.00 | 124.08 | 124.08 | 124.08 | 558,796 | -3.33(-2.61%) |
May 08, 2015 | 124.50 | 131.42 | 124.50 | 127.41 | 2,294,548 | +2.36(+1.89%) |
May 07, 2015 | 122.89 | 125.78 | 121.17 | 125.05 | 1,306,054 | +2.12(+1.72%) |
May 06, 2015 | 122.61 | 125.16 | 121.38 | 122.93 | 1,266,632 | +0.78(+0.64%) |
May 05, 2015 | 125.42 | 126.22 | 121.15 | 122.15 | 1,434,216 | -4.15(-3.29%) |
May 04, 2015 | 126.07 | 129.22 | 125.46 | 126.30 | 1,196,653 | +0.70(+0.56%) |
May 01, 2015 | 123.92 | 125.97 | 123.82 | 125.60 | 1,171,946 | +2.32(+1.88%) |
Apr 30, 2015 | 124.17 | 128.69 | 121.30 | 123.28 | 1,849,674 | -0.48(-0.39%) |
Apr 29, 2015 | 124.58 | 127.74 | 123.11 | 123.76 | 1,705,828 | -1.71(-1.36%) |
Apr 28, 2015 | 128.27 | 130.00 | 123.89 | 125.47 | 1,696,251 | -2.41(-1.88%) |
Apr 27, 2015 | 134.09 | 135.07 | 126.69 | 127.88 | 2,258,831 | -5.32(-3.99%) |
Apr 24, 2015 | 133.61 | 135.94 | 132.94 | 133.20 | 1,246,849 | -2.62(-1.93%) |
Apr 23, 2015 | 132.44 | 137.50 | 131.79 | 135.82 | 1,672,488 | +2.97(+2.24%) |
Apr 22, 2015 | 132.28 | 133.72 | 130.41 | 132.85 | 1,119,812 | +0.65(+0.49%) |
Apr 21, 2015 | 128.80 | 135.31 | 127.21 | 132.20 | 3,073,835 | +6.65(+5.30%) |
Apr 20, 2015 | 126.14 | 127.01 | 124.47 | 125.55 | 1,351,412 | +0.48(+0.38%) |
Apr 17, 2015 | 127.52 | 128.90 | 124.46 | 125.07 | 1,579,115 | -3.87(-3.00%) |
Apr 16, 2015 | 129.03 | 131.63 | 127.61 | 128.94 | 1,142,328 | -0.26(-0.20%) |
Apr 15, 2015 | 128.10 | 130.26 | 126.75 | 129.20 | 1,203,780 | +0.47(+0.37%) |
Apr 14, 2015 | 127.75 | 128.99 | 126.13 | 128.73 | 949,006 | +0.92(+0.72%) |
Apr 13, 2015 | 128.47 | 129.69 | 127.70 | 127.81 | 1,004,832 | -0.66(-0.51%) |
Apr 10, 2015 | 126.76 | 128.78 | 125.84 | 128.47 | 1,119,522 | +2.83(+2.25%) |
Apr 09, 2015 | 123.67 | 125.75 | 123.09 | 125.64 | 1,091,722 | +1.85(+1.49%) |
Apr 08, 2015 | 120.83 | 124.56 | 120.33 | 123.79 | 1,356,888 | +3.32(+2.76%) |
Apr 07, 2015 | 118.12 | 122.06 | 118.12 | 120.47 | 1,113,197 | +2.22(+1.88%) |
Apr 06, 2015 | 116.10 | 120.00 | 115.11 | 118.25 | 1,252,182 | +1.02(+0.87%) |
Apr 02, 2015 | 115.85 | 117.23 | 117.23 | 117.23 | 1,513,900 | +0.80(+0.69%) |
Apr 01, 2015 | 117.59 | 117.59 | 113.80 | 116.43 | 1,910,642 | -1.54(-1.31%) |
Mar 31, 2015 | 119.98 | 121.02 | 117.81 | 117.97 | 1,525,084 | -3.28(-2.71%) |
Mar 30, 2015 | 121.23 | 122.14 | 119.52 | 121.25 | 1,263,761 | +0.91(+0.76%) |
Mar 27, 2015 | 117.73 | 120.78 | 117.45 | 120.34 | 1,618,094 | +2.74(+2.33%) |
Mar 26, 2015 | 118.94 | 120.02 | 116.61 | 117.60 | 1,902,885 | -1.04(-0.88%) |
Mar 25, 2015 | 124.50 | 126.29 | 118.16 | 118.64 | 2,429,906 | -5.69(-4.58%) |
Mar 24, 2015 | 126.24 | 128.80 | 124.13 | 124.33 | 1,780,241 | -1.46(-1.16%) |
Mar 23, 2015 | 123.62 | 128.54 | 122.00 | 125.79 | 5,118,515 | -5.21(-3.98%) |
Mar 20, 2015 | 135.00 | 136.33 | 130.63 | 131.00 | 5,731,415 | -3.25(-2.42%) |
Mar 19, 2015 | 131.16 | 134.41 | 130.07 | 134.25 | 2,143,182 | +4.46(+3.44%) |
Mar 18, 2015 | 129.63 | 130.95 | 127.51 | 129.79 | 1,926,812 | +0.64(+0.50%) |
Mar 17, 2015 | 127.16 | 129.46 | 126.46 | 129.15 | 1,195,637 | +1.42(+1.11%) |
Mar 16, 2015 | 124.86 | 129.42 | 124.77 | 127.73 | 1,974,548 | +3.73(+3.01%) |
Mar 13, 2015 | 123.31 | 125.69 | 121.06 | 124.00 | 1,354,443 | +0.69(+0.56%) |
Mar 12, 2015 | 123.21 | 123.66 | 121.18 | 123.31 | 1,371,595 | +0.67(+0.55%) |
Mar 11, 2015 | 124.52 | 124.64 | 121.78 | 122.64 | 1,570,934 | -1.50(-1.21%) |
Mar 10, 2015 | 125.89 | 126.38 | 123.90 | 124.14 | 1,672,403 | -2.84(-2.24%) |
Mar 09, 2015 | 126.34 | 127.42 | 125.00 | 126.98 | 1,402,960 | +0.64(+0.51%) |
Mar 06, 2015 | 126.84 | 126.96 | 124.78 | 126.34 | 1,581,081 | -0.62(-0.49%) |
Mar 05, 2015 | 120.79 | 127.36 | 120.28 | 126.96 | 2,413,232 | +6.91(+5.76%) |
Mar 04, 2015 | 123.13 | 123.52 | 119.75 | 120.05 | 1,363,212 | -3.47(-2.81%) |
Mar 03, 2015 | 120.06 | 123.82 | 119.11 | 123.52 | 1,532,944 | +3.35(+2.79%) |
Mar 02, 2015 | 120.62 | 120.72 | 118.44 | 120.17 | 1,511,228 | +0.74(+0.62%) |
Feb 27, 2015 | 119.92 | 120.52 | 118.21 | 119.43 | 1,050,126 | -0.54(-0.45%) |
Feb 26, 2015 | 119.05 | 120.23 | 116.50 | 119.97 | 1,303,281 | +1.13(+0.95%) |
Feb 25, 2015 | 115.44 | 121.50 | 115.43 | 118.84 | 1,651,106 | +1.92(+1.64%) |
Feb 24, 2015 | 117.31 | 117.31 | 114.71 | 116.92 | 1,011,019 | -0.20(-0.17%) |
Feb 23, 2015 | 118.28 | 119.91 | 116.07 | 117.12 | 1,262,645 | -1.49(-1.26%) |
Feb 20, 2015 | 112.55 | 118.79 | 111.78 | 118.61 | 2,467,549 | +6.64(+5.93%) |
Feb 19, 2015 | 113.47 | 113.99 | 111.68 | 111.97 | 1,244,059 | -1.60(-1.41%) |
Feb 18, 2015 | 112.34 | 113.78 | 111.84 | 113.57 | 960,912 | +0.17(+0.15%) |
Feb 17, 2015 | 113.61 | 115.68 | 112.53 | 113.40 | 999,112 | -0.26(-0.23%) |
Feb 13, 2015 | 109.99 | 113.66 | 113.66 | 113.66 | 1,689,600 | +4.03(+3.68%) |
Feb 12, 2015 | 109.43 | 109.97 | 108.06 | 109.63 | 1,328,765 | +1.01(+0.93%) |
Feb 11, 2015 | 108.68 | 110.22 | 107.23 | 108.62 | 990,870 | +0.19(+0.18%) |
Feb 10, 2015 | 108.34 | 109.78 | 107.43 | 108.43 | 1,282,335 | +0.55(+0.51%) |
Feb 09, 2015 | 108.29 | 109.60 | 107.16 | 107.88 | 1,183,820 | -0.78(-0.72%) |
Feb 06, 2015 | 107.12 | 112.87 | 106.80 | 108.66 | 1,718,740 | -2.93(-2.63%) |
Feb 05, 2015 | 109.42 | 111.86 | 108.27 | 111.59 | 1,099,180 | +2.32(+2.12%) |
Feb 04, 2015 | 107.50 | 110.64 | 103.75 | 109.27 | 2,302,622 | +0.55(+0.51%) |
Feb 03, 2015 | 111.18 | 111.66 | 106.62 | 108.72 | 2,205,090 | -2.46(-2.21%) |
Feb 02, 2015 | 110.31 | 111.36 | 107.08 | 111.18 | 1,797,560 | +1.04(+0.94%) |
Jan 30, 2015 | 113.17 | 116.19 | 110.00 | 110.14 | 3,027,762 | -4.00(-3.50%) |
Jan 29, 2015 | 112.40 | 115.94 | 111.28 | 114.14 | 4,026,948 | -7.12(-5.87%) |
Jan 28, 2015 | 124.76 | 124.99 | 120.88 | 121.26 | 1,830,219 | -2.41(-1.95%) |
Jan 27, 2015 | 123.91 | 126.54 | 123.81 | 123.67 | 1,103,818 | -1.45(-1.16%) |
Jan 26, 2015 | 125.86 | 126.83 | 124.44 | 125.12 | 1,203,838 | -0.45(-0.36%) |
Jan 23, 2015 | 126.72 | 127.02 | 125.02 | 125.57 | 977,026 | -1.73(-1.36%) |
Jan 22, 2015 | 125.41 | 127.69 | 122.01 | 127.30 | 1,579,283 | +2.22(+1.77%) |
Jan 21, 2015 | 123.71 | 126.21 | 123.71 | 125.08 | 1,196,838 | +0.34(+0.28%) |
Jan 20, 2015 | 123.14 | 125.26 | 121.03 | 124.74 | 1,101,462 | +1.88(+1.53%) |
Jan 16, 2015 | 117.40 | 123.08 | 117.14 | 122.86 | 1,424,710 | +5.08(+4.31%) |
Jan 15, 2015 | 120.78 | 121.39 | 117.68 | 117.78 | 1,052,322 | -2.60(-2.16%) |
Jan 14, 2015 | 118.42 | 121.22 | 118.42 | 120.38 | 1,214,802 | -0.22(-0.18%) |
Jan 13, 2015 | 120.40 | 123.85 | 119.70 | 120.60 | 1,631,580 | +2.29(+1.94%) |
Jan 12, 2015 | 123.01 | 124.40 | 117.73 | 118.31 | 2,783,117 | -3.90(-3.19%) |
Jan 09, 2015 | 123.75 | 125.29 | 122.00 | 122.21 | 1,069,475 | -1.76(-1.42%) |
Jan 08, 2015 | 122.00 | 124.00 | 121.14 | 123.97 | 1,358,285 | +3.31(+2.74%) |
Jan 07, 2015 | 118.82 | 120.77 | 117.63 | 120.66 | 1,219,766 | +3.30(+2.81%) |
Jan 06, 2015 | 121.31 | 122.58 | 116.80 | 117.36 | 2,289,743 | -3.67(-3.03%) |
Jan 05, 2015 | 122.27 | 122.78 | 119.34 | 121.03 | 1,684,226 | -2.04(-1.66%) |
Jan 02, 2015 | 119.97 | 123.68 | 118.30 | 123.07 | 1,442,665 | +4.27(+3.59%) |
Dec 31, 2014 | 119.61 | 118.80 | 118.80 | 118.80 | 946,300 | -0.35(-0.29%) |
Dec 30, 2014 | 119.36 | 120.42 | 119.01 | 119.15 | 861,209 | -0.64(-0.53%) |
Dec 29, 2014 | 117.91 | 120.00 | 116.84 | 119.79 | 935,935 | +1.38(+1.17%) |
Dec 26, 2014 | 115.56 | 118.83 | 115.51 | 118.41 | 573,348 | +3.26(+2.83%) |
Dec 24, 2014 | 113.75 | 115.15 | 115.15 | 115.15 | 519,000 | +1.40(+1.23%) |
Dec 23, 2014 | 117.53 | 119.54 | 109.34 | 113.75 | 4,062,308 | -2.93(-2.51%) |
Dec 22, 2014 | 118.92 | 122.17 | 116.00 | 116.68 | 2,094,613 | -2.22(-1.87%) |
Dec 19, 2014 | 117.25 | 124.35 | 116.76 | 118.90 | 6,131,369 | +1.16(+0.99%) |
Dec 18, 2014 | 114.08 | 118.67 | 111.66 | 117.74 | 2,135,951 | +5.89(+5.27%) |
Dec 17, 2014 | 110.37 | 112.95 | 108.70 | 111.85 | 2,554,198 | +0.99(+0.90%) |
Dec 16, 2014 | 112.64 | 113.44 | 110.07 | 110.86 | 2,112,870 | -2.02(-1.79%) |
Dec 15, 2014 | 120.17 | 120.24 | 112.59 | 112.88 | 2,128,753 | -5.67(-4.78%) |
Dec 12, 2014 | 118.87 | 121.09 | 118.38 | 118.55 | 1,329,784 | -2.23(-1.85%) |
Dec 11, 2014 | 118.12 | 122.26 | 117.20 | 120.78 | 1,299,781 | +3.58(+3.05%) |
Dec 10, 2014 | 120.18 | 121.65 | 116.73 | 117.20 | 1,563,040 | -3.10(-2.58%) |
Dec 09, 2014 | 118.33 | 120.80 | 116.79 | 120.30 | 1,056,734 | +0.92(+0.77%) |
Dec 08, 2014 | 118.23 | 121.10 | 117.95 | 119.38 | 1,486,566 | +1.43(+1.21%) |
Dec 05, 2014 | 118.49 | 118.84 | 117.05 | 117.95 | 1,123,124 | -0.76(-0.64%) |
Dec 04, 2014 | 119.68 | 121.19 | 117.52 | 118.71 | 971,700 | -1.47(-1.22%) |
Dec 03, 2014 | 120.20 | 121.88 | 119.00 | 120.18 | 1,083,638 | +1.23(+1.03%) |
Dec 02, 2014 | 116.45 | 119.40 | 116.16 | 118.95 | 1,168,026 | +2.10(+1.80%) |
Dec 01, 2014 | 117.89 | 119.76 | 115.37 | 116.85 | 1,100,988 | -1.03(-0.87%) |
Nov 28, 2014 | 115.65 | 120.91 | 115.65 | 117.88 | 1,121,848 | +2.49(+2.16%) |
Nov 26, 2014 | 114.68 | 115.39 | 115.39 | 115.39 | 1,061,100 | +1.20(+1.05%) |
Nov 25, 2014 | 114.17 | 114.99 | 113.63 | 114.19 | 1,786,132 | +0.39(+0.34%) |
Nov 24, 2014 | 111.55 | 113.96 | 111.32 | 113.80 | 1,085,941 | +2.40(+2.15%) |
Nov 21, 2014 | 114.43 | 114.43 | 110.62 | 111.40 | 1,300,131 | -1.49(-1.32%) |
Nov 20, 2014 | 112.88 | 113.00 | 109.34 | 112.89 | 2,557,395 | +0.09(+0.08%) |
Nov 19, 2014 | 111.03 | 118.17 | 111.00 | 112.80 | 1,987,953 | +1.76(+1.59%) |
Nov 18, 2014 | 111.17 | 112.59 | 109.87 | 111.04 | 1,815,113 | -0.58(-0.52%) |
Nov 17, 2014 | 110.80 | 112.28 | 110.26 | 111.62 | 930,453 | +0.28(+0.25%) |
Nov 14, 2014 | 113.46 | 114.23 | 110.05 | 111.34 | 1,127,471 | -1.38(-1.22%) |
Nov 13, 2014 | 116.70 | 116.75 | 111.85 | 112.72 | 1,240,701 | -3.96(-3.39%) |
Nov 12, 2014 | 117.21 | 117.48 | 114.45 | 116.68 | 833,768 | -0.81(-0.69%) |
Nov 11, 2014 | 116.94 | 117.97 | 116.07 | 117.49 | 856,272 | +0.55(+0.47%) |
Nov 10, 2014 | 116.16 | 117.56 | 114.00 | 116.94 | 1,107,545 | +1.01(+0.87%) |
Nov 07, 2014 | 116.83 | 117.19 | 113.79 | 115.93 | 1,307,194 | -1.36(-1.16%) |
Nov 06, 2014 | 112.43 | 117.61 | 111.85 | 117.29 | 1,533,635 | +5.70(+5.11%) |
Nov 05, 2014 | 114.67 | 114.99 | 110.91 | 111.59 | 1,099,251 | -2.51(-2.20%) |
Nov 04, 2014 | 112.32 | 115.52 | 111.91 | 114.10 | 1,196,307 | +1.12(+0.99%) |
Nov 03, 2014 | 112.64 | 113.33 | 111.61 | 112.98 | 1,046,824 | +0.34(+0.30%) |
Oct 31, 2014 | 113.75 | 114.98 | 111.02 | 112.64 | 1,664,600 | +1.79(+1.61%) |
Oct 30, 2014 | 109.21 | 111.82 | 108.61 | 110.85 | 1,398,346 | +0.94(+0.86%) |
Oct 29, 2014 | 113.83 | 113.92 | 108.02 | 109.91 | 2,448,790 | -4.16(-3.65%) |
Oct 28, 2014 | 112.37 | 114.75 | 111.78 | 114.07 | 2,170,162 | +2.48(+2.22%) |
Oct 27, 2014 | 109.34 | 111.78 | 109.91 | 111.59 | 1,204,872 | +1.68(+1.53%) |
Oct 24, 2014 | 108.12 | 110.25 | 107.07 | 109.91 | 939,320 | +1.82(+1.68%) |
Oct 23, 2014 | 107.03 | 109.55 | 106.33 | 108.09 | 1,261,219 | +1.92(+1.81%) |
Oct 22, 2014 | 109.36 | 111.00 | 106.00 | 106.17 | 1,539,994 | -1.99(-1.84%) |
Oct 21, 2014 | 105.86 | 110.91 | 104.51 | 108.16 | 1,895,024 | +3.39(+3.24%) |
Oct 20, 2014 | 102.51 | 105.00 | 101.84 | 104.77 | 1,178,616 | +2.42(+2.36%) |
Oct 17, 2014 | 101.13 | 102.95 | 99.26 | 102.35 | 1,825,852 | +1.09(+1.08%) |
Oct 16, 2014 | 99.25 | 103.19 | 98.34 | 101.26 | 1,822,737 | +0.16(+0.16%) |
Oct 15, 2014 | 102.00 | 103.75 | 96.43 | 101.10 | 2,353,867 | -3.16(-3.03%) |
Oct 14, 2014 | 107.02 | 107.79 | 104.49 | 104.26 | 1,801,787 | -1.65(-1.56%) |
Oct 13, 2014 | 106.74 | 109.94 | 105.63 | 105.91 | 2,409,371 | +1.18(+1.13%) |
Oct 10, 2014 | 105.26 | 108.41 | 104.11 | 104.73 | 2,015,910 | -0.54(-0.51%) |
Oct 09, 2014 | 105.79 | 109.15 | 103.78 | 105.27 | 1,578,339 | -1.75(-1.64%) |
Oct 08, 2014 | 103.48 | 107.67 | 102.53 | 107.02 | 1,470,936 | +4.19(+4.07%) |
Oct 07, 2014 | 104.70 | 106.04 | 102.72 | 102.83 | 1,237,065 | -2.93(-2.77%) |
Oct 06, 2014 | 109.37 | 110.55 | 104.40 | 105.76 | 1,462,565 | -2.83(-2.61%) |
Oct 03, 2014 | 105.37 | 109.08 | 103.79 | 108.59 | 1,954,194 | +3.79(+3.62%) |
Oct 02, 2014 | 107.14 | 107.37 | 101.52 | 104.80 | 2,361,692 | -2.45(-2.28%) |
Oct 01, 2014 | 112.88 | 112.89 | 105.27 | 107.25 | 2,747,601 | -5.06(-4.51%) |
Sep 30, 2014 | 113.37 | 114.43 | 110.58 | 112.31 | 2,444,208 | -1.59(-1.40%) |
Sep 29, 2014 | 112.99 | 116.88 | 110.91 | 113.90 | 2,066,893 | +0.30(+0.26%) |
Sep 26, 2014 | 112.36 | 114.24 | 110.92 | 113.60 | 2,235,861 | +3.32(+3.01%) |
Sep 25, 2014 | 111.43 | 112.71 | 109.97 | 110.28 | 2,646,450 | -1.70(-1.52%) |
Sep 24, 2014 | 104.84 | 112.10 | 104.10 | 111.98 | 3,784,410 | +7.14(+6.81%) |
Sep 23, 2014 | 104.28 | 105.72 | 102.78 | 104.84 | 2,410,212 | +0.13(+0.12%) |
Sep 22, 2014 | 103.79 | 105.37 | 102.71 | 104.71 | 2,697,234 | +0.96(+0.93%) |
Sep 19, 2014 | 98.12 | 105.53 | 97.54 | 103.75 | 6,299,332 | +6.40(+6.57%) |
Sep 18, 2014 | 95.00 | 97.42 | 94.32 | 97.35 | 1,413,902 | +2.85(+3.02%) |
Sep 17, 2014 | 94.30 | 94.92 | 92.04 | 94.50 | 1,275,171 | +0.64(+0.68%) |
Sep 16, 2014 | 92.22 | 94.30 | 91.04 | 93.86 | 1,550,386 | +1.73(+1.88%) |
Sep 15, 2014 | 92.81 | 92.81 | 91.27 | 92.13 | 1,151,152 | -0.86(-0.92%) |
Sep 12, 2014 | 93.97 | 93.98 | 92.05 | 92.99 | 1,215,564 | -1.26(-1.34%) |
Sep 11, 2014 | 94.30 | 96.20 | 92.27 | 94.25 | 1,339,441 | -0.49(-0.52%) |
Sep 10, 2014 | 93.17 | 94.98 | 92.80 | 94.74 | 1,705,206 | +1.62(+1.74%) |
Sep 09, 2014 | 94.17 | 94.48 | 92.48 | 93.12 | 967,455 | -1.37(-1.45%) |
Sep 08, 2014 | 95.07 | 96.40 | 94.02 | 94.49 | 1,353,144 | -0.55(-0.58%) |
Sep 05, 2014 | 94.68 | 96.31 | 93.60 | 95.04 | 2,065,566 | +3.49(+3.81%) |
Sep 04, 2014 | 92.99 | 92.99 | 90.99 | 91.55 | 864,859 | -1.27(-1.37%) |
Sep 03, 2014 | 93.20 | 93.99 | 92.26 | 92.82 | 660,130 | -0.14(-0.15%) |
Sep 02, 2014 | 94.29 | 94.30 | 91.69 | 92.96 | 1,289,795 | -0.61(-0.65%) |
Aug 29, 2014 | 93.08 | 93.57 | 93.57 | 93.57 | 723,200 | +0.77(+0.83%) |
Aug 28, 2014 | 92.55 | 94.08 | 92.34 | 92.80 | 557,365 | -0.23(-0.25%) |
Aug 27, 2014 | 94.03 | 94.30 | 92.71 | 93.03 | 837,012 | -0.61(-0.65%) |
Aug 26, 2014 | 90.89 | 94.50 | 90.89 | 93.64 | 1,899,755 | +1.88(+2.05%) |
Aug 25, 2014 | 91.13 | 92.55 | 90.51 | 91.76 | 971,946 | +1.54(+1.71%) |
Aug 22, 2014 | 89.50 | 90.63 | 88.72 | 90.22 | 862,435 | +1.23(+1.38%) |
Aug 21, 2014 | 91.32 | 91.88 | 88.38 | 88.99 | 1,007,361 | -2.31(-2.53%) |
Aug 20, 2014 | 91.46 | 92.73 | 90.57 | 91.30 | 1,071,383 | -0.62(-0.67%) |
Aug 19, 2014 | 90.85 | 92.25 | 90.69 | 91.92 | 894,155 | +0.62(+0.68%) |
Aug 18, 2014 | 91.11 | 92.40 | 90.61 | 91.30 | 1,147,810 | +0.42(+0.46%) |
Aug 15, 2014 | 90.87 | 91.85 | 89.55 | 90.88 | 1,053,292 | +0.51(+0.56%) |
Aug 14, 2014 | 88.46 | 90.43 | 88.11 | 90.37 | 1,156,441 | +1.62(+1.83%) |
Aug 13, 2014 | 84.41 | 89.13 | 84.41 | 88.75 | 1,386,831 | +3.34(+3.91%) |
Aug 12, 2014 | 86.02 | 86.59 | 84.94 | 85.41 | 710,180 | -0.79(-0.92%) |
Aug 11, 2014 | 85.97 | 86.71 | 84.47 | 86.20 | 959,534 | -0.22(-0.25%) |
Aug 08, 2014 | 85.20 | 86.99 | 85.18 | 86.42 | 986,401 | +1.68(+1.98%) |
Aug 07, 2014 | 86.94 | 87.45 | 84.59 | 84.74 | 1,388,780 | -2.07(-2.38%) |
Aug 06, 2014 | 86.31 | 87.55 | 85.71 | 86.81 | 1,195,367 | -0.19(-0.22%) |
Aug 05, 2014 | 86.18 | 88.06 | 85.70 | 87.00 | 1,494,209 | +0.31(+0.36%) |
Aug 04, 2014 | 88.37 | 89.99 | 86.10 | 86.69 | 1,955,632 | -0.84(-0.96%) |
Aug 01, 2014 | 89.60 | 90.37 | 86.56 | 87.53 | 2,479,512 | -1.38(-1.55%) |
Jul 31, 2014 | 90.64 | 91.85 | 88.11 | 88.91 | 2,468,960 | -3.10(-3.37%) |
Jul 30, 2014 | 93.49 | 95.24 | 91.31 | 92.01 | 2,295,525 | -3.55(-3.71%) |
Jul 29, 2014 | 95.40 | 96.63 | 95.25 | 95.56 | 1,449,969 | +0.00(+0.00%) |
Jul 28, 2014 | 95.48 | 96.29 | 95.24 | 95.56 | 1,178,298 | -0.19(-0.20%) |
Jul 25, 2014 | 96.01 | 96.81 | 94.67 | 95.75 | 1,259,017 | -0.02(-0.02%) |
Jul 24, 2014 | 97.87 | 98.45 | 95.68 | 95.77 | 1,962,264 | -2.37(-2.41%) |
Jul 23, 2014 | 97.74 | 98.61 | 97.44 | 98.14 | 1,454,312 | +0.40(+0.41%) |
Jul 22, 2014 | 96.60 | 98.08 | 95.75 | 97.74 | 1,499,109 | +1.43(+1.48%) |
Jul 21, 2014 | 96.70 | 97.20 | 95.35 | 96.31 | 1,152,677 | -0.89(-0.92%) |
Jul 18, 2014 | 95.06 | 97.78 | 94.40 | 97.20 | 1,964,400 | +2.71(+2.87%) |
Jul 17, 2014 | 95.83 | 96.68 | 94.31 | 94.49 | 1,629,399 | -2.34(-2.42%) |
Jul 16, 2014 | 96.70 | 97.22 | 94.42 | 96.83 | 1,618,801 | +0.30(+0.31%) |
Jul 15, 2014 | 98.26 | 98.49 | 95.25 | 96.53 | 1,558,325 | -1.85(-1.88%) |
Jul 14, 2014 | 99.16 | 99.28 | 97.03 | 98.38 | 1,246,421 | -0.69(-0.70%) |
Jul 11, 2014 | 98.08 | 99.74 | 97.14 | 99.07 | 1,755,615 | +1.25(+1.28%) |
Jul 10, 2014 | 96.15 | 98.49 | 95.05 | 97.82 | 1,330,241 | -0.28(-0.29%) |
Jul 09, 2014 | 95.54 | 98.65 | 94.89 | 98.10 | 1,897,929 | +3.06(+3.22%) |
Jul 08, 2014 | 96.88 | 97.31 | 94.75 | 95.04 | 2,745,690 | -1.80(-1.86%) |
Jul 07, 2014 | 97.71 | 99.58 | 96.08 | 96.84 | 2,144,379 | -1.96(-1.98%) |
Jul 03, 2014 | 97.80 | 98.80 | 98.80 | 98.80 | 1,300,900 | +0.77(+0.79%) |
Jul 02, 2014 | 95.35 | 98.73 | 95.33 | 98.03 | 3,177,152 | +2.18(+2.27%) |
Jul 01, 2014 | 93.87 | 96.29 | 93.74 | 95.85 | 2,149,787 | +1.17(+1.24%) |
Jun 30, 2014 | 93.77 | 94.89 | 93.05 | 94.68 | 2,475,185 | +0.91(+0.97%) |
Jun 27, 2014 | 93.09 | 94.00 | 91.92 | 93.77 | 2,179,748 | +0.60(+0.64%) |
Jun 26, 2014 | 89.00 | 93.30 | 88.27 | 93.17 | 5,509,621 | +3.31(+3.68%) |
Jun 25, 2014 | 92.26 | 93.35 | 89.27 | 89.86 | 6,987,697 | -3.67(-3.92%) |
Jun 24, 2014 | 98.02 | 98.80 | 89.93 | 93.53 | 25,216,584 | +26.92(+40.41%) |
Jun 23, 2014 | 65.06 | 67.60 | 64.72 | 66.61 | 2,164,313 | +1.65(+2.54%) |
Jun 20, 2014 | 64.96 | 65.05 | 63.97 | 64.96 | 2,686,292 | +0.33(+0.51%) |
Jun 19, 2014 | 65.40 | 65.49 | 63.68 | 64.63 | 2,181,822 | -0.45(-0.69%) |
Jun 18, 2014 | 66.23 | 66.30 | 64.19 | 65.08 | 2,204,971 | -0.81(-1.23%) |
Jun 17, 2014 | 66.97 | 67.75 | 65.66 | 65.89 | 1,567,686 | -1.23(-1.83%) |
Jun 16, 2014 | 69.16 | 71.02 | 67.02 | 67.12 | 3,366,815 | -6.37(-8.67%) |
Jun 13, 2014 | 73.88 | 73.91 | 72.55 | 73.49 | 810,456 | -0.01(-0.01%) |
Jun 12, 2014 | 73.78 | 74.93 | 73.03 | 73.50 | 1,028,955 | -0.58(-0.78%) |
Jun 11, 2014 | 73.38 | 74.70 | 73.22 | 74.08 | 1,032,570 | +0.04(+0.05%) |
Jun 10, 2014 | 74.30 | 75.23 | 72.79 | 74.04 | 1,305,467 | +0.55(+0.75%) |
Jun 06, 2014 | 73.65 | 73.65 | 72.47 | 73.49 | 1,185,247 | +0.43(+0.59%) |
Jun 05, 2014 | 72.63 | 73.45 | 71.61 | 73.06 | 1,397,589 | +0.42(+0.58%) |
Jun 04, 2014 | 72.60 | 73.60 | 72.24 | 72.64 | 1,568,702 | -0.32(-0.44%) |
Jun 03, 2014 | 71.70 | 72.98 | 71.00 | 72.96 | 975,276 | +0.33(+0.45%) |