Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 127.51 | 127.99 | 126.34 | 127.02 | 405,045 | +0.56(+0.44%) |
Jul 30, 2015 | 131.77 | 131.77 | 126.39 | 126.46 | 505,558 | -6.50(-4.89%) |
Jul 29, 2015 | 131.63 | 133.19 | 131.08 | 132.96 | 356,299 | +1.40(+1.07%) |
Jul 28, 2015 | 130.54 | 131.66 | 129.67 | 131.56 | 303,890 | +1.17(+0.89%) |
Jul 27, 2015 | 130.23 | 130.99 | 129.82 | 130.39 | 216,958 | -0.40(-0.30%) |
Jul 24, 2015 | 131.05 | 131.75 | 130.61 | 130.79 | 297,493 | -0.52(-0.40%) |
Jul 23, 2015 | 131.63 | 132.23 | 130.92 | 131.31 | 207,511 | -0.14(-0.11%) |
Jul 22, 2015 | 130.35 | 131.95 | 130.35 | 131.46 | 266,583 | +0.70(+0.54%) |
Jul 21, 2015 | 130.37 | 131.05 | 130.16 | 130.75 | 214,728 | +0.54(+0.42%) |
Jul 20, 2015 | 129.80 | 130.55 | 128.88 | 130.21 | 249,901 | +0.48(+0.37%) |
Jul 17, 2015 | 129.55 | 129.84 | 128.49 | 129.73 | 293,118 | +0.35(+0.27%) |
Jul 16, 2015 | 130.56 | 130.56 | 129.18 | 129.38 | 230,536 | -0.41(-0.31%) |
Jul 15, 2015 | 130.45 | 130.81 | 129.37 | 129.79 | 457,985 | -0.91(-0.70%) |
Jul 14, 2015 | 130.78 | 131.64 | 130.23 | 130.70 | 254,854 | -0.28(-0.21%) |
Jul 13, 2015 | 129.46 | 131.07 | 129.36 | 130.97 | 168,276 | +2.10(+1.63%) |
Jul 10, 2015 | 128.93 | 129.09 | 127.85 | 128.88 | 152,129 | +1.39(+1.09%) |
Jul 09, 2015 | 128.89 | 129.53 | 127.41 | 127.48 | 167,386 | -0.45(-0.35%) |
Jul 08, 2015 | 129.09 | 130.28 | 126.91 | 127.93 | 635,856 | -1.85(-1.42%) |
Jul 07, 2015 | 130.93 | 130.93 | 128.45 | 129.78 | 407,047 | -0.65(-0.49%) |
Jul 06, 2015 | 128.38 | 130.75 | 128.38 | 130.42 | 532,469 | +1.63(+1.27%) |
Jul 02, 2015 | 129.23 | 128.79 | 128.79 | 128.79 | 311,083 | -0.40(-0.31%) |
Jul 01, 2015 | 128.95 | 129.40 | 128.41 | 129.19 | 390,411 | +0.79(+0.61%) |
Jun 30, 2015 | 129.02 | 129.75 | 127.79 | 128.40 | 197,757 | +0.33(+0.26%) |
Jun 29, 2015 | 128.68 | 129.82 | 127.91 | 128.07 | 307,893 | -1.57(-1.21%) |
Jun 26, 2015 | 127.96 | 130.15 | 127.50 | 129.65 | 513,710 | +2.08(+1.63%) |
Jun 25, 2015 | 128.36 | 128.66 | 127.06 | 127.57 | 283,108 | -0.32(-0.25%) |
Jun 24, 2015 | 128.75 | 129.79 | 127.37 | 127.89 | 348,371 | -1.01(-0.79%) |
Jun 23, 2015 | 128.45 | 129.69 | 128.15 | 128.91 | 282,559 | +0.29(+0.23%) |
Jun 22, 2015 | 128.00 | 128.73 | 127.59 | 128.61 | 269,071 | +1.21(+0.95%) |
Jun 19, 2015 | 126.69 | 127.66 | 126.29 | 127.40 | 360,011 | +1.07(+0.85%) |
Jun 18, 2015 | 125.96 | 126.55 | 125.47 | 126.33 | 254,758 | +0.77(+0.61%) |
Jun 17, 2015 | 125.13 | 125.94 | 124.43 | 125.56 | 202,352 | +0.83(+0.66%) |
Jun 16, 2015 | 124.41 | 124.96 | 123.78 | 124.73 | 247,276 | +0.56(+0.45%) |
Jun 15, 2015 | 123.60 | 124.27 | 122.39 | 124.18 | 187,309 | +0.08(+0.06%) |
Jun 12, 2015 | 124.56 | 124.64 | 123.30 | 124.10 | 201,678 | -0.79(-0.63%) |
Jun 11, 2015 | 125.13 | 126.19 | 124.47 | 124.89 | 212,083 | +0.03(+0.02%) |
Jun 10, 2015 | 124.65 | 125.27 | 124.32 | 124.86 | 322,211 | +0.58(+0.47%) |
Jun 09, 2015 | 124.09 | 124.56 | 123.12 | 124.28 | 338,639 | +0.38(+0.31%) |
Jun 08, 2015 | 124.06 | 125.26 | 123.49 | 123.90 | 306,624 | -0.47(-0.38%) |
Jun 05, 2015 | 122.77 | 125.13 | 122.05 | 124.38 | 918,887 | +1.57(+1.28%) |
Jun 04, 2015 | 122.36 | 122.87 | 121.97 | 122.80 | 367,176 | +0.43(+0.35%) |
Jun 03, 2015 | 122.53 | 122.93 | 122.10 | 122.37 | 266,044 | +0.07(+0.05%) |
Jun 02, 2015 | 122.40 | 122.54 | 121.46 | 122.31 | 150,836 | -0.34(-0.28%) |
Jun 01, 2015 | 122.05 | 123.07 | 121.04 | 122.65 | 222,351 | +0.61(+0.50%) |
May 29, 2015 | 121.66 | 122.82 | 121.34 | 122.04 | 242,171 | -0.06(-0.05%) |
May 28, 2015 | 122.10 | 122.93 | 121.43 | 122.10 | 328,553 | -0.19(-0.15%) |
May 27, 2015 | 121.32 | 122.48 | 120.68 | 122.29 | 188,395 | +1.47(+1.22%) |
May 26, 2015 | 122.37 | 123.04 | 120.56 | 120.82 | 293,704 | -2.15(-1.75%) |
May 22, 2015 | 123.05 | 122.97 | 122.97 | 122.97 | 257,706 | +0.77(+0.63%) |
May 21, 2015 | 121.10 | 122.36 | 120.51 | 122.20 | 274,398 | +1.18(+0.97%) |
May 20, 2015 | 120.97 | 121.96 | 120.61 | 121.03 | 297,636 | -0.31(-0.26%) |
May 19, 2015 | 122.27 | 122.72 | 120.94 | 121.34 | 331,745 | -0.61(-0.50%) |
May 18, 2015 | 121.31 | 122.38 | 121.21 | 121.95 | 237,099 | +0.25(+0.20%) |
May 15, 2015 | 122.22 | 122.45 | 121.41 | 121.70 | 732,130 | -0.84(-0.69%) |
May 14, 2015 | 120.64 | 122.79 | 119.88 | 122.55 | 813,477 | +2.53(+2.11%) |
May 13, 2015 | 119.59 | 120.49 | 118.74 | 120.01 | 531,827 | +0.45(+0.37%) |
May 12, 2015 | 117.81 | 120.19 | 117.38 | 119.57 | 593,397 | +1.14(+0.96%) |
May 11, 2015 | 117.23 | 118.60 | 117.23 | 118.43 | 295,228 | +0.92(+0.78%) |
May 08, 2015 | 117.11 | 117.70 | 116.37 | 117.51 | 579,919 | +1.44(+1.24%) |
May 07, 2015 | 115.67 | 116.90 | 115.20 | 116.08 | 416,010 | +0.07(+0.06%) |
May 06, 2015 | 116.71 | 116.71 | 115.31 | 116.01 | 335,141 | -0.31(-0.27%) |
May 05, 2015 | 117.07 | 118.17 | 115.95 | 116.32 | 444,734 | -1.48(-1.26%) |
May 04, 2015 | 115.87 | 117.83 | 115.81 | 117.81 | 362,658 | +1.89(+1.63%) |
May 01, 2015 | 116.54 | 117.33 | 114.74 | 115.92 | 308,635 | -0.33(-0.28%) |
Apr 30, 2015 | 115.10 | 117.67 | 115.10 | 116.25 | 429,214 | +0.97(+0.84%) |
Apr 29, 2015 | 116.44 | 116.79 | 114.27 | 115.27 | 350,809 | -1.30(-1.11%) |
Apr 28, 2015 | 116.23 | 117.00 | 114.77 | 116.57 | 236,409 | +0.02(+0.02%) |
Apr 27, 2015 | 118.13 | 118.18 | 115.81 | 116.55 | 374,950 | -1.61(-1.36%) |
Apr 24, 2015 | 117.47 | 118.53 | 116.38 | 118.16 | 527,500 | +1.09(+0.93%) |
Apr 23, 2015 | 116.20 | 117.97 | 116.04 | 117.07 | 326,960 | +0.77(+0.66%) |
Apr 22, 2015 | 115.85 | 116.42 | 115.12 | 116.30 | 143,425 | +0.26(+0.22%) |
Apr 21, 2015 | 115.44 | 116.09 | 114.58 | 116.05 | 351,909 | +1.16(+1.01%) |
Apr 20, 2015 | 113.67 | 115.09 | 113.67 | 114.89 | 189,378 | +1.27(+1.12%) |
Apr 17, 2015 | 113.09 | 113.66 | 112.47 | 113.62 | 228,359 | +0.16(+0.14%) |
Apr 16, 2015 | 113.14 | 113.47 | 112.34 | 113.46 | 279,505 | +0.49(+0.44%) |
Apr 15, 2015 | 113.78 | 113.85 | 112.54 | 112.97 | 341,598 | -0.28(-0.24%) |
Apr 14, 2015 | 114.27 | 114.27 | 112.75 | 113.24 | 535,424 | -1.11(-0.98%) |
Apr 13, 2015 | 114.48 | 115.22 | 114.10 | 114.36 | 176,988 | -0.18(-0.16%) |
Apr 10, 2015 | 115.21 | 115.21 | 113.94 | 114.54 | 136,266 | -0.30(-0.26%) |
Apr 09, 2015 | 114.21 | 114.84 | 113.98 | 114.84 | 166,567 | +0.45(+0.40%) |
Apr 08, 2015 | 114.31 | 114.83 | 113.94 | 114.38 | 198,685 | +0.05(+0.04%) |
Apr 07, 2015 | 115.88 | 115.88 | 114.33 | 114.34 | 165,438 | -0.74(-0.64%) |
Apr 06, 2015 | 113.67 | 115.36 | 113.67 | 115.08 | 564,527 | +0.92(+0.80%) |
Apr 02, 2015 | 113.21 | 114.16 | 114.16 | 114.16 | 361,855 | +1.09(+0.96%) |
Apr 01, 2015 | 113.95 | 114.84 | 112.37 | 113.07 | 259,977 | -1.16(-1.02%) |
Mar 31, 2015 | 114.27 | 114.61 | 113.56 | 114.23 | 714,094 | -0.19(-0.17%) |
Mar 30, 2015 | 114.04 | 114.83 | 113.04 | 114.42 | 284,390 | +1.08(+0.95%) |
Mar 27, 2015 | 112.64 | 113.70 | 112.43 | 113.34 | 202,193 | +0.70(+0.62%) |
Mar 26, 2015 | 113.43 | 113.43 | 111.89 | 112.64 | 319,349 | -0.96(-0.85%) |
Mar 25, 2015 | 114.71 | 115.25 | 113.50 | 113.61 | 279,462 | -0.79(-0.69%) |
Mar 24, 2015 | 112.90 | 114.71 | 112.72 | 114.39 | 451,823 | +1.23(+1.09%) |
Mar 23, 2015 | 113.32 | 113.63 | 112.78 | 113.17 | 362,179 | -0.27(-0.23%) |
Mar 20, 2015 | 113.86 | 113.86 | 113.06 | 113.43 | 445,751 | +0.07(+0.06%) |
Mar 19, 2015 | 113.21 | 113.63 | 112.79 | 113.36 | 274,688 | +0.12(+0.11%) |
Mar 18, 2015 | 113.17 | 113.70 | 112.68 | 113.24 | 406,830 | -0.09(-0.08%) |
Mar 17, 2015 | 113.53 | 113.70 | 112.72 | 113.33 | 217,021 | -0.20(-0.18%) |
Mar 16, 2015 | 113.02 | 113.92 | 112.96 | 113.53 | 289,997 | +1.11(+0.98%) |
Mar 13, 2015 | 113.07 | 113.81 | 111.52 | 112.43 | 285,752 | -1.02(-0.90%) |
Mar 12, 2015 | 113.44 | 114.33 | 112.88 | 113.45 | 279,936 | +0.61(+0.55%) |
Mar 11, 2015 | 113.56 | 113.69 | 112.49 | 112.83 | 216,815 | -0.51(-0.45%) |
Mar 10, 2015 | 113.35 | 114.46 | 112.50 | 113.34 | 237,073 | -0.90(-0.79%) |
Mar 09, 2015 | 114.04 | 114.38 | 113.38 | 114.24 | 156,326 | +0.17(+0.15%) |
Mar 06, 2015 | 115.63 | 115.63 | 113.50 | 114.07 | 193,245 | -1.23(-1.07%) |
Mar 05, 2015 | 114.82 | 115.54 | 114.15 | 115.30 | 206,222 | +0.75(+0.65%) |
Mar 04, 2015 | 114.91 | 115.88 | 114.24 | 114.56 | 250,228 | -1.17(-1.01%) |
Mar 03, 2015 | 115.46 | 116.13 | 115.04 | 115.73 | 212,172 | -0.47(-0.41%) |
Mar 02, 2015 | 114.84 | 116.27 | 114.84 | 116.20 | 169,497 | +1.15(+1.00%) |
Feb 27, 2015 | 114.15 | 115.49 | 113.98 | 115.05 | 193,319 | +0.77(+0.67%) |
Feb 26, 2015 | 114.16 | 114.89 | 113.22 | 114.28 | 174,849 | +0.21(+0.18%) |
Feb 25, 2015 | 115.87 | 116.01 | 113.56 | 114.07 | 456,675 | -1.88(-1.62%) |
Feb 24, 2015 | 114.59 | 115.99 | 114.53 | 115.95 | 437,177 | +1.36(+1.18%) |
Feb 23, 2015 | 114.26 | 116.04 | 113.45 | 114.59 | 735,659 | +1.31(+1.16%) |
Feb 20, 2015 | 111.17 | 113.33 | 109.19 | 113.28 | 563,057 | +3.77(+3.44%) |
Feb 19, 2015 | 109.27 | 109.68 | 108.68 | 109.51 | 303,476 | -0.09(-0.09%) |
Feb 18, 2015 | 108.03 | 109.73 | 107.58 | 109.60 | 369,729 | +1.65(+1.53%) |
Feb 17, 2015 | 106.42 | 107.99 | 106.14 | 107.95 | 314,972 | +2.30(+2.18%) |
Feb 13, 2015 | 105.09 | 105.65 | 105.65 | 105.65 | 198,249 | +0.44(+0.42%) |
Feb 12, 2015 | 105.59 | 105.59 | 104.50 | 105.21 | 225,834 | +0.28(+0.27%) |
Feb 11, 2015 | 103.76 | 105.56 | 103.76 | 104.93 | 308,292 | +1.10(+1.06%) |
Feb 10, 2015 | 103.44 | 104.12 | 102.59 | 103.83 | 313,421 | +0.68(+0.66%) |
Feb 09, 2015 | 103.73 | 103.77 | 102.81 | 103.15 | 159,331 | -1.03(-0.99%) |
Feb 06, 2015 | 104.57 | 105.43 | 103.58 | 104.17 | 244,956 | -0.29(-0.28%) |
Feb 05, 2015 | 103.82 | 104.73 | 102.78 | 104.47 | 160,463 | +0.82(+0.79%) |
Feb 04, 2015 | 103.64 | 104.56 | 103.23 | 103.65 | 190,493 | -0.45(-0.44%) |
Feb 03, 2015 | 103.68 | 104.53 | 102.90 | 104.10 | 303,896 | +0.82(+0.79%) |
Feb 02, 2015 | 103.36 | 104.05 | 101.30 | 103.28 | 233,016 | -0.01(-0.01%) |
Jan 30, 2015 | 105.04 | 105.04 | 102.85 | 103.29 | 221,972 | -2.18(-2.07%) |
Jan 29, 2015 | 104.80 | 105.55 | 103.73 | 105.47 | 143,923 | +0.88(+0.84%) |
Jan 28, 2015 | 106.02 | 106.04 | 104.23 | 104.59 | 153,591 | -0.76(-0.73%) |
Jan 27, 2015 | 104.96 | 105.81 | 104.63 | 105.35 | 201,963 | -1.02(-0.96%) |
Jan 26, 2015 | 105.31 | 106.38 | 104.68 | 106.37 | 276,115 | +1.06(+1.00%) |
Jan 23, 2015 | 104.66 | 106.24 | 104.62 | 105.31 | 209,508 | +0.48(+0.46%) |
Jan 22, 2015 | 104.58 | 105.07 | 103.22 | 104.83 | 374,751 | +0.73(+0.70%) |
Jan 21, 2015 | 104.15 | 104.99 | 103.27 | 104.11 | 330,167 | -0.30(-0.29%) |
Jan 20, 2015 | 103.95 | 105.02 | 103.17 | 104.41 | 514,412 | +0.46(+0.44%) |
Jan 16, 2015 | 103.70 | 104.85 | 103.11 | 103.95 | 377,458 | -0.24(-0.23%) |
Jan 15, 2015 | 104.66 | 105.24 | 103.42 | 104.18 | 252,198 | -0.48(-0.46%) |
Jan 14, 2015 | 104.24 | 104.98 | 103.61 | 104.66 | 227,710 | -0.03(-0.03%) |
Jan 13, 2015 | 104.65 | 106.18 | 104.04 | 104.69 | 311,220 | +0.19(+0.18%) |
Jan 12, 2015 | 105.17 | 105.40 | 104.50 | 104.50 | 303,768 | -0.74(-0.71%) |
Jan 09, 2015 | 105.57 | 105.73 | 105.12 | 105.25 | 285,357 | -0.36(-0.34%) |
Jan 08, 2015 | 105.06 | 105.97 | 105.05 | 105.61 | 529,699 | +0.55(+0.52%) |
Jan 07, 2015 | 105.36 | 105.91 | 104.43 | 105.06 | 371,665 | +0.82(+0.79%) |
Jan 06, 2015 | 105.62 | 106.00 | 103.38 | 104.24 | 431,084 | -1.47(-1.39%) |
Jan 05, 2015 | 105.42 | 106.90 | 104.79 | 105.71 | 337,991 | -2.38(-2.20%) |
Jan 02, 2015 | 108.93 | 109.23 | 107.26 | 108.09 | 164,954 | -0.16(-0.15%) |
Dec 31, 2014 | 109.97 | 108.25 | 108.25 | 108.25 | 121,240 | -1.32(-1.20%) |
Dec 30, 2014 | 109.48 | 110.40 | 109.37 | 109.57 | 142,058 | -0.35(-0.32%) |
Dec 29, 2014 | 110.29 | 110.32 | 109.46 | 109.92 | 139,026 | -0.19(-0.17%) |
Dec 26, 2014 | 110.52 | 110.76 | 109.87 | 110.10 | 84,262 | -0.03(-0.03%) |
Dec 24, 2014 | 109.87 | 110.13 | 110.13 | 110.13 | 109,784 | +0.26(+0.24%) |
Dec 23, 2014 | 111.02 | 111.02 | 108.91 | 109.87 | 186,942 | -0.76(-0.69%) |
Dec 22, 2014 | 110.79 | 111.36 | 110.30 | 110.63 | 120,234 | -0.19(-0.17%) |
Dec 19, 2014 | 109.51 | 111.27 | 109.51 | 110.82 | 338,430 | +1.23(+1.13%) |
Dec 18, 2014 | 108.70 | 109.60 | 107.69 | 109.59 | 602,450 | +1.84(+1.71%) |
Dec 17, 2014 | 106.25 | 107.81 | 105.29 | 107.75 | 409,211 | +2.12(+2.01%) |
Dec 16, 2014 | 105.60 | 106.95 | 105.04 | 105.63 | 303,632 | -0.28(-0.27%) |
Dec 15, 2014 | 108.42 | 108.42 | 105.19 | 105.91 | 370,038 | -2.26(-2.09%) |
Dec 12, 2014 | 108.19 | 108.58 | 107.99 | 108.17 | 220,925 | -0.51(-0.47%) |
Dec 11, 2014 | 109.25 | 109.61 | 108.50 | 108.68 | 142,501 | +0.20(+0.18%) |
Dec 10, 2014 | 110.78 | 110.78 | 108.29 | 108.48 | 244,800 | -2.24(-2.03%) |
Dec 09, 2014 | 110.44 | 111.15 | 110.01 | 110.73 | 281,375 | -0.45(-0.41%) |
Dec 08, 2014 | 111.70 | 112.69 | 110.99 | 111.18 | 194,913 | -0.65(-0.58%) |
Dec 05, 2014 | 111.89 | 112.17 | 111.71 | 111.83 | 103,325 | -0.23(-0.20%) |
Dec 04, 2014 | 111.40 | 112.54 | 111.16 | 112.06 | 203,006 | +0.25(+0.22%) |
Dec 03, 2014 | 111.76 | 112.06 | 111.45 | 111.81 | 170,697 | -0.04(-0.03%) |
Dec 02, 2014 | 111.10 | 112.13 | 110.82 | 111.85 | 338,747 | +0.56(+0.51%) |
Dec 01, 2014 | 112.31 | 112.43 | 111.10 | 111.28 | 337,008 | -1.05(-0.93%) |
Nov 28, 2014 | 112.42 | 113.12 | 112.27 | 112.33 | 160,125 | +0.19(+0.17%) |
Nov 26, 2014 | 111.76 | 112.14 | 112.14 | 112.14 | 318,959 | +0.53(+0.47%) |
Nov 25, 2014 | 111.99 | 111.99 | 111.29 | 111.61 | 325,342 | +0.07(+0.06%) |
Nov 24, 2014 | 110.09 | 111.56 | 109.65 | 111.55 | 276,307 | +1.86(+1.69%) |
Nov 21, 2014 | 109.58 | 109.95 | 108.97 | 109.69 | 287,030 | +0.93(+0.86%) |
Nov 20, 2014 | 107.74 | 108.83 | 107.74 | 108.76 | 288,757 | +0.23(+0.21%) |
Nov 19, 2014 | 108.23 | 109.05 | 107.82 | 108.53 | 258,898 | -0.03(-0.03%) |
Nov 18, 2014 | 108.81 | 109.64 | 108.21 | 108.56 | 291,024 | -0.12(-0.11%) |
Nov 17, 2014 | 108.03 | 109.23 | 108.03 | 108.68 | 238,272 | +0.42(+0.39%) |
Nov 14, 2014 | 108.13 | 108.90 | 107.73 | 108.26 | 405,516 | +0.18(+0.17%) |
Nov 13, 2014 | 107.93 | 108.47 | 107.86 | 108.08 | 230,677 | +0.16(+0.15%) |
Nov 12, 2014 | 106.93 | 108.09 | 106.34 | 107.92 | 216,680 | +0.45(+0.42%) |
Nov 11, 2014 | 107.43 | 107.67 | 106.52 | 107.46 | 265,535 | +0.19(+0.18%) |
Nov 10, 2014 | 106.55 | 107.62 | 106.55 | 107.28 | 204,335 | +0.22(+0.20%) |
Nov 07, 2014 | 107.07 | 107.30 | 106.74 | 107.06 | 240,826 | -0.31(-0.29%) |
Nov 06, 2014 | 106.58 | 107.74 | 106.43 | 107.37 | 182,304 | +0.94(+0.88%) |
Nov 05, 2014 | 107.54 | 107.99 | 106.36 | 106.43 | 260,110 | -0.29(-0.27%) |
Nov 04, 2014 | 106.77 | 107.78 | 106.45 | 106.72 | 302,778 | -0.19(-0.18%) |
Nov 03, 2014 | 106.95 | 107.52 | 106.49 | 106.91 | 192,741 | -0.36(-0.33%) |
Oct 31, 2014 | 107.41 | 107.63 | 106.45 | 107.27 | 293,773 | +1.17(+1.11%) |
Oct 30, 2014 | 103.35 | 107.50 | 103.35 | 106.09 | 337,398 | +0.60(+0.57%) |
Oct 29, 2014 | 107.12 | 107.45 | 103.79 | 105.49 | 307,261 | +0.18(+0.17%) |
Oct 28, 2014 | 104.37 | 105.37 | 103.96 | 105.31 | 320,516 | +1.00(+0.95%) |
Oct 27, 2014 | 103.80 | 104.24 | 103.78 | 104.32 | 222,591 | +0.08(+0.07%) |
Oct 24, 2014 | 103.84 | 104.86 | 103.22 | 104.24 | 211,353 | +0.77(+0.74%) |
Oct 23, 2014 | 103.28 | 104.02 | 103.08 | 103.47 | 290,247 | +1.11(+1.08%) |
Oct 22, 2014 | 103.11 | 103.45 | 102.09 | 102.36 | 274,953 | -0.35(-0.34%) |
Oct 21, 2014 | 101.15 | 102.85 | 101.15 | 102.71 | 604,544 | +2.01(+2.00%) |
Oct 20, 2014 | 99.86 | 100.40 | 99.73 | 100.70 | 1,123,669 | +0.84(+0.84%) |
Oct 17, 2014 | 98.86 | 100.29 | 97.79 | 99.86 | 299,585 | +2.10(+2.14%) |
Oct 16, 2014 | 96.71 | 98.07 | 96.51 | 97.76 | 251,190 | -0.50(-0.51%) |
Oct 15, 2014 | 96.53 | 99.13 | 95.83 | 98.26 | 588,244 | -0.78(-0.79%) |
Oct 14, 2014 | 99.14 | 100.22 | 98.87 | 99.04 | 233,879 | -0.03(-0.03%) |
Oct 13, 2014 | 100.35 | 101.09 | 98.95 | 99.07 | 231,473 | -1.50(-1.50%) |
Oct 10, 2014 | 102.18 | 102.37 | 100.50 | 100.58 | 170,729 | -1.29(-1.26%) |
Oct 09, 2014 | 102.95 | 103.46 | 101.63 | 101.86 | 452,512 | -1.48(-1.44%) |
Oct 08, 2014 | 101.34 | 103.38 | 100.80 | 103.35 | 256,013 | +1.90(+1.87%) |
Oct 07, 2014 | 101.85 | 102.92 | 101.41 | 101.45 | 329,957 | -1.17(-1.14%) |
Oct 06, 2014 | 100.86 | 102.85 | 100.62 | 102.62 | 353,211 | +2.26(+2.25%) |
Oct 03, 2014 | 99.81 | 100.75 | 99.08 | 100.37 | 195,483 | +0.98(+0.98%) |
Oct 02, 2014 | 99.14 | 99.64 | 98.68 | 99.39 | 165,875 | +0.52(+0.52%) |
Oct 01, 2014 | 98.89 | 99.42 | 97.80 | 98.87 | 261,186 | +0.14(+0.14%) |
Sep 30, 2014 | 100.34 | 100.55 | 98.61 | 98.73 | 205,656 | -1.40(-1.40%) |
Sep 29, 2014 | 98.93 | 100.56 | 98.93 | 100.13 | 148,289 | +0.32(+0.32%) |
Sep 26, 2014 | 99.83 | 100.64 | 99.59 | 99.81 | 119,458 | -0.07(-0.07%) |
Sep 25, 2014 | 99.68 | 100.39 | 98.75 | 99.88 | 286,171 | -0.43(-0.43%) |
Sep 24, 2014 | 99.48 | 100.36 | 99.12 | 100.31 | 175,317 | +0.53(+0.53%) |
Sep 23, 2014 | 100.46 | 100.65 | 99.54 | 99.78 | 200,278 | -1.28(-1.26%) |
Sep 22, 2014 | 101.84 | 101.91 | 100.70 | 101.06 | 128,952 | -0.78(-0.77%) |
Sep 19, 2014 | 102.77 | 102.77 | 101.48 | 101.84 | 265,999 | -0.90(-0.88%) |
Sep 18, 2014 | 102.71 | 103.17 | 102.45 | 102.75 | 108,116 | +0.30(+0.29%) |
Sep 17, 2014 | 102.80 | 102.80 | 101.97 | 102.44 | 190,884 | -0.48(-0.47%) |
Sep 16, 2014 | 102.30 | 103.00 | 101.52 | 102.92 | 196,010 | +0.76(+0.74%) |
Sep 15, 2014 | 103.11 | 103.11 | 101.80 | 102.16 | 98,355 | -0.86(-0.83%) |
Sep 12, 2014 | 103.82 | 103.82 | 102.83 | 103.02 | 189,648 | -0.57(-0.55%) |
Sep 11, 2014 | 102.70 | 103.77 | 102.66 | 103.59 | 147,405 | +0.67(+0.65%) |
Sep 10, 2014 | 103.02 | 103.66 | 102.66 | 102.92 | 145,235 | -0.18(-0.17%) |
Sep 09, 2014 | 102.78 | 103.55 | 102.32 | 103.10 | 152,580 | -0.06(-0.05%) |
Sep 08, 2014 | 102.79 | 103.22 | 102.31 | 103.16 | 102,358 | +0.06(+0.05%) |
Sep 05, 2014 | 103.06 | 104.07 | 102.21 | 103.10 | 117,723 | +0.08(+0.08%) |
Sep 04, 2014 | 103.69 | 103.73 | 102.65 | 103.02 | 116,267 | -0.35(-0.34%) |
Sep 03, 2014 | 103.89 | 104.22 | 102.92 | 103.37 | 184,259 | +0.05(+0.05%) |
Sep 02, 2014 | 102.81 | 103.68 | 102.70 | 103.32 | 217,226 | +0.41(+0.40%) |
Aug 29, 2014 | 102.73 | 102.91 | 102.91 | 102.91 | 125,857 | +0.60(+0.59%) |
Aug 28, 2014 | 102.62 | 102.73 | 101.89 | 102.30 | 126,100 | -0.33(-0.32%) |
Aug 27, 2014 | 102.45 | 103.01 | 102.06 | 102.63 | 120,018 | +0.05(+0.05%) |
Aug 26, 2014 | 102.83 | 103.16 | 102.83 | 102.59 | 422,318 | +0.16(+0.16%) |
Aug 25, 2014 | 102.37 | 103.06 | 102.11 | 102.43 | 247,830 | +0.56(+0.55%) |
Aug 22, 2014 | 101.98 | 102.23 | 101.31 | 101.86 | 164,090 | +0.13(+0.13%) |
Aug 21, 2014 | 101.21 | 101.72 | 100.75 | 101.73 | 107,274 | +0.70(+0.70%) |
Aug 20, 2014 | 100.58 | 101.38 | 100.32 | 101.03 | 98,594 | +0.15(+0.15%) |
Aug 19, 2014 | 100.53 | 101.11 | 100.42 | 100.88 | 106,225 | +0.35(+0.35%) |
Aug 18, 2014 | 99.87 | 100.65 | 99.79 | 100.53 | 187,554 | +0.67(+0.67%) |
Aug 15, 2014 | 100.33 | 99.72 | 98.98 | 99.86 | 99,234 | +0.14(+0.14%) |
Aug 14, 2014 | 99.52 | 99.85 | 99.02 | 99.72 | 130,534 | +0.42(+0.43%) |
Aug 13, 2014 | 98.14 | 99.83 | 98.14 | 99.30 | 290,077 | +1.38(+1.41%) |
Aug 12, 2014 | 98.35 | 98.79 | 97.72 | 97.91 | 251,913 | -0.64(-0.65%) |
Aug 11, 2014 | 99.31 | 99.82 | 98.53 | 98.55 | 165,213 | -0.15(-0.15%) |
Aug 08, 2014 | 97.39 | 98.53 | 96.85 | 98.70 | 134,090 | +1.17(+1.20%) |
Aug 07, 2014 | 98.53 | 98.61 | 97.21 | 97.53 | 293,769 | -0.97(-0.98%) |
Aug 06, 2014 | 99.69 | 99.94 | 98.41 | 98.50 | 286,180 | -1.15(-1.16%) |
Aug 05, 2014 | 99.74 | 100.87 | 99.59 | 99.65 | 247,348 | -0.50(-0.50%) |
Aug 04, 2014 | 99.47 | 100.23 | 98.17 | 100.14 | 185,989 | +0.69(+0.70%) |