Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 121.13 | 121.27 | 119.44 | 120.12 | 3,593,136 | -1.41(-1.16%) |
May 28, 2015 | 121.58 | 122.97 | 120.61 | 121.53 | 3,805,613 | -0.98(-0.80%) |
May 27, 2015 | 121.00 | 122.69 | 120.56 | 122.51 | 3,495,800 | +1.83(+1.52%) |
May 26, 2015 | 121.38 | 121.66 | 120.54 | 120.68 | 2,937,921 | -0.36(-0.30%) |
May 22, 2015 | 121.23 | 121.04 | 121.04 | 121.04 | 1,411,947 | -0.22(-0.18%) |
May 21, 2015 | 120.78 | 121.81 | 120.34 | 121.26 | 1,827,432 | +0.38(+0.31%) |
May 20, 2015 | 122.21 | 122.21 | 120.69 | 120.88 | 1,947,624 | -1.05(-0.86%) |
May 19, 2015 | 122.00 | 122.58 | 121.57 | 121.94 | 1,581,935 | -0.27(-0.22%) |
May 18, 2015 | 121.94 | 122.40 | 121.36 | 122.21 | 1,723,447 | +0.19(+0.16%) |
May 15, 2015 | 120.66 | 122.12 | 120.25 | 122.01 | 2,797,786 | +1.88(+1.56%) |
May 14, 2015 | 121.42 | 121.42 | 119.23 | 120.13 | 3,589,079 | -0.54(-0.45%) |
May 13, 2015 | 121.21 | 122.40 | 120.23 | 120.67 | 2,535,356 | -0.70(-0.58%) |
May 12, 2015 | 121.31 | 122.16 | 120.82 | 121.37 | 2,283,670 | -0.17(-0.14%) |
May 11, 2015 | 122.61 | 123.28 | 121.48 | 121.54 | 2,263,293 | -1.36(-1.10%) |
May 08, 2015 | 123.00 | 124.31 | 122.83 | 122.90 | 2,051,955 | +1.11(+0.91%) |
May 07, 2015 | 121.75 | 122.67 | 121.32 | 121.78 | 3,044,854 | -0.18(-0.15%) |
May 06, 2015 | 122.45 | 122.86 | 121.32 | 121.96 | 2,062,226 | +0.23(+0.19%) |
May 05, 2015 | 122.26 | 122.78 | 121.56 | 121.73 | 2,100,506 | -1.05(-0.86%) |
May 04, 2015 | 122.48 | 123.17 | 121.83 | 122.79 | 1,529,402 | +0.30(+0.25%) |
May 01, 2015 | 120.86 | 122.78 | 120.66 | 122.48 | 1,786,978 | +1.97(+1.64%) |
Apr 30, 2015 | 121.19 | 122.07 | 120.08 | 120.51 | 2,995,020 | -1.19(-0.98%) |
Apr 29, 2015 | 122.90 | 123.21 | 121.20 | 121.70 | 2,040,356 | -1.47(-1.20%) |
Apr 28, 2015 | 123.41 | 123.66 | 122.70 | 123.17 | 1,547,513 | -0.29(-0.24%) |
Apr 27, 2015 | 124.59 | 124.77 | 123.39 | 123.47 | 2,043,665 | -0.98(-0.78%) |
Apr 24, 2015 | 123.78 | 124.68 | 123.39 | 124.44 | 1,691,458 | +0.69(+0.56%) |
Apr 23, 2015 | 123.17 | 124.30 | 122.89 | 123.75 | 1,609,904 | +0.27(+0.22%) |
Apr 22, 2015 | 124.28 | 124.28 | 122.90 | 123.49 | 1,695,218 | -0.30(-0.24%) |
Apr 21, 2015 | 123.49 | 124.41 | 123.17 | 123.79 | 1,924,314 | +0.86(+0.70%) |
Apr 20, 2015 | 123.21 | 123.71 | 122.45 | 122.92 | 3,430,401 | +1.46(+1.20%) |
Apr 17, 2015 | 123.15 | 123.15 | 120.23 | 121.46 | 5,200,617 | -2.13(-1.73%) |
Apr 16, 2015 | 124.98 | 125.09 | 123.43 | 123.59 | 3,188,926 | -1.65(-1.32%) |
Apr 15, 2015 | 125.67 | 126.59 | 125.22 | 125.24 | 1,672,972 | -0.38(-0.30%) |
Apr 14, 2015 | 125.18 | 126.11 | 124.11 | 125.62 | 1,834,022 | +0.42(+0.34%) |
Apr 13, 2015 | 125.55 | 126.31 | 125.12 | 125.20 | 1,333,290 | -0.52(-0.41%) |
Apr 10, 2015 | 125.52 | 126.05 | 124.86 | 125.72 | 1,872,177 | +0.69(+0.55%) |
Apr 09, 2015 | 126.50 | 126.86 | 124.57 | 125.02 | 4,048,359 | -2.68(-2.10%) |
Apr 08, 2015 | 127.90 | 128.27 | 127.03 | 127.70 | 1,765,090 | +0.18(+0.15%) |
Apr 07, 2015 | 128.15 | 128.50 | 127.47 | 127.52 | 1,657,210 | -0.60(-0.47%) |
Apr 06, 2015 | 127.17 | 128.41 | 126.53 | 128.12 | 2,103,851 | +0.73(+0.57%) |
Apr 02, 2015 | 126.42 | 127.39 | 127.39 | 127.39 | 1,303,687 | +1.17(+0.93%) |
Apr 01, 2015 | 127.56 | 127.59 | 125.77 | 126.22 | 2,135,825 | -1.05(-0.83%) |
Mar 31, 2015 | 127.57 | 128.54 | 127.07 | 127.28 | 2,244,956 | -0.73(-0.57%) |
Mar 30, 2015 | 126.79 | 128.20 | 126.69 | 128.01 | 1,742,242 | +1.59(+1.26%) |
Mar 27, 2015 | 126.20 | 127.05 | 126.04 | 126.42 | 1,582,943 | +0.34(+0.27%) |
Mar 26, 2015 | 125.45 | 126.67 | 125.33 | 126.07 | 1,850,597 | -0.86(-0.68%) |
Mar 25, 2015 | 129.01 | 129.35 | 126.94 | 126.94 | 2,697,944 | -1.72(-1.34%) |
Mar 24, 2015 | 128.50 | 129.58 | 128.45 | 128.66 | 1,948,305 | +0.18(+0.14%) |
Mar 23, 2015 | 128.67 | 129.01 | 128.29 | 128.49 | 1,983,281 | +0.29(+0.22%) |
Mar 20, 2015 | 127.81 | 128.67 | 127.61 | 128.20 | 6,974,082 | +1.08(+0.85%) |
Mar 19, 2015 | 126.86 | 127.28 | 126.29 | 127.12 | 2,217,337 | +0.32(+0.25%) |
Mar 18, 2015 | 126.02 | 127.39 | 124.55 | 126.81 | 3,301,042 | +0.76(+0.60%) |
Mar 17, 2015 | 125.51 | 126.19 | 124.70 | 126.05 | 2,347,566 | +0.03(+0.03%) |
Mar 16, 2015 | 125.79 | 126.86 | 125.42 | 126.02 | 3,014,539 | +0.60(+0.48%) |
Mar 13, 2015 | 125.26 | 125.95 | 124.47 | 125.42 | 1,749,778 | -0.13(-0.11%) |
Mar 12, 2015 | 124.66 | 125.72 | 123.84 | 125.55 | 1,861,549 | +1.71(+1.38%) |
Mar 11, 2015 | 124.62 | 125.17 | 123.79 | 123.84 | 2,064,231 | -0.64(-0.51%) |
Mar 10, 2015 | 125.81 | 126.15 | 124.47 | 124.48 | 2,533,018 | -2.12(-1.67%) |
Mar 09, 2015 | 125.85 | 126.86 | 125.64 | 126.59 | 2,056,515 | +0.95(+0.76%) |
Mar 06, 2015 | 125.43 | 126.15 | 124.49 | 125.64 | 3,588,497 | -1.36(-1.07%) |
Mar 05, 2015 | 126.67 | 127.49 | 125.18 | 127.01 | 5,320,201 | +3.36(+2.72%) |
Mar 04, 2015 | 124.21 | 123.81 | 122.71 | 123.65 | 2,628,015 | -0.17(-0.14%) |
Mar 03, 2015 | 124.29 | 124.46 | 123.25 | 123.81 | 1,801,340 | -0.48(-0.39%) |
Mar 02, 2015 | 123.77 | 124.75 | 123.77 | 124.29 | 2,509,707 | +0.82(+0.67%) |
Feb 27, 2015 | 123.97 | 123.97 | 122.52 | 123.47 | 3,613,840 | +0.26(+0.21%) |
Feb 26, 2015 | 123.56 | 124.02 | 122.83 | 123.21 | 2,252,475 | -0.70(-0.56%) |
Feb 25, 2015 | 124.09 | 124.85 | 123.66 | 123.91 | 1,908,867 | -0.61(-0.49%) |
Feb 24, 2015 | 125.50 | 125.52 | 124.34 | 124.52 | 2,194,218 | -0.15(-0.12%) |
Feb 23, 2015 | 124.34 | 124.73 | 123.53 | 124.67 | 1,888,929 | +0.72(+0.58%) |
Feb 20, 2015 | 123.23 | 124.17 | 122.58 | 123.95 | 1,900,196 | +0.73(+0.59%) |
Feb 19, 2015 | 123.42 | 123.93 | 123.05 | 123.22 | 1,516,043 | -0.47(-0.38%) |
Feb 18, 2015 | 123.64 | 123.91 | 123.11 | 123.70 | 1,834,137 | -0.25(-0.20%) |
Feb 17, 2015 | 123.50 | 124.02 | 122.38 | 123.95 | 1,834,773 | +0.36(+0.29%) |
Feb 13, 2015 | 124.54 | 123.59 | 123.59 | 123.59 | 2,293,385 | -0.55(-0.45%) |
Feb 12, 2015 | 124.35 | 124.67 | 123.39 | 124.14 | 2,037,936 | +0.25(+0.20%) |
Feb 11, 2015 | 124.67 | 124.75 | 123.12 | 123.89 | 2,731,454 | -0.34(-0.27%) |
Feb 10, 2015 | 124.04 | 124.45 | 123.21 | 124.23 | 2,032,089 | +0.57(+0.46%) |
Feb 09, 2015 | 124.63 | 125.02 | 123.06 | 123.66 | 3,268,152 | -0.97(-0.78%) |
Feb 06, 2015 | 125.06 | 125.68 | 124.18 | 124.63 | 3,492,677 | -0.33(-0.26%) |
Feb 05, 2015 | 125.30 | 126.64 | 123.64 | 124.96 | 8,333,859 | -1.53(-1.21%) |
Feb 04, 2015 | 123.38 | 127.25 | 123.37 | 126.49 | 13,564,768 | +1.76(+1.41%) |
Feb 03, 2015 | 118.74 | 124.85 | 117.45 | 124.73 | 12,698,502 | +6.29(+5.31%) |
Feb 02, 2015 | 116.82 | 118.63 | 113.68 | 118.44 | 5,913,252 | +2.44(+2.11%) |
Jan 30, 2015 | 116.08 | 116.66 | 115.92 | 116.00 | 6,371,559 | +1.91(+1.67%) |
Jan 29, 2015 | 113.71 | 114.14 | 112.69 | 114.10 | 2,308,550 | +0.83(+0.73%) |
Jan 28, 2015 | 114.88 | 115.56 | 113.22 | 113.27 | 2,486,137 | -1.11(-0.97%) |
Jan 27, 2015 | 115.81 | 115.85 | 114.28 | 114.38 | 2,202,136 | -1.55(-1.34%) |
Jan 26, 2015 | 114.92 | 116.05 | 114.85 | 115.93 | 1,828,265 | +0.69(+0.60%) |
Jan 23, 2015 | 114.87 | 115.45 | 114.28 | 115.24 | 2,095,987 | +0.63(+0.55%) |
Jan 22, 2015 | 113.17 | 114.62 | 112.27 | 114.61 | 2,338,972 | +1.73(+1.53%) |
Jan 21, 2015 | 112.64 | 113.33 | 112.26 | 112.88 | 2,074,274 | -0.19(-0.17%) |
Jan 20, 2015 | 114.16 | 114.61 | 112.25 | 113.07 | 2,263,862 | -0.28(-0.24%) |
Jan 16, 2015 | 112.80 | 113.55 | 112.13 | 113.35 | 2,200,027 | +0.33(+0.29%) |
Jan 15, 2015 | 113.54 | 113.72 | 112.46 | 113.02 | 2,243,255 | +0.00(+0.00%) |
Jan 14, 2015 | 113.58 | 113.75 | 112.15 | 113.02 | 2,721,861 | -1.44(-1.26%) |
Jan 13, 2015 | 115.36 | 117.16 | 113.89 | 114.46 | 2,712,934 | -1.16(-1.00%) |
Jan 12, 2015 | 116.48 | 116.95 | 115.30 | 115.62 | 1,657,414 | -0.65(-0.56%) |
Jan 09, 2015 | 117.21 | 117.67 | 116.19 | 116.27 | 2,128,833 | -1.82(-1.54%) |
Jan 08, 2015 | 118.09 | 118.53 | 117.58 | 118.09 | 3,620,358 | +1.01(+0.86%) |
Jan 07, 2015 | 115.69 | 117.17 | 115.49 | 117.08 | 2,676,432 | +2.00(+1.74%) |
Jan 06, 2015 | 114.07 | 115.96 | 113.45 | 115.08 | 3,929,478 | +1.50(+1.32%) |
Jan 05, 2015 | 114.95 | 115.33 | 113.42 | 113.58 | 2,158,909 | -1.31(-1.14%) |
Jan 02, 2015 | 115.09 | 116.13 | 114.24 | 114.88 | 1,814,124 | -0.11(-0.10%) |
Dec 31, 2014 | 116.41 | 115.00 | 115.00 | 115.00 | 1,821,722 | -1.41(-1.21%) |
Dec 30, 2014 | 116.01 | 116.89 | 116.01 | 116.41 | 1,428,389 | +0.12(+0.10%) |
Dec 29, 2014 | 116.30 | 116.70 | 115.80 | 116.29 | 1,681,687 | -0.08(-0.07%) |
Dec 26, 2014 | 116.51 | 116.72 | 116.08 | 116.37 | 1,519,931 | -0.17(-0.15%) |
Dec 24, 2014 | 117.28 | 116.54 | 116.54 | 116.54 | 910,552 | -0.41(-0.35%) |
Dec 23, 2014 | 117.25 | 117.61 | 116.55 | 116.94 | 1,804,902 | +0.76(+0.66%) |
Dec 22, 2014 | 115.48 | 116.23 | 115.08 | 116.18 | 2,190,125 | +1.17(+1.02%) |
Dec 19, 2014 | 114.79 | 115.61 | 114.66 | 115.01 | 4,967,516 | +0.17(+0.15%) |
Dec 18, 2014 | 113.72 | 114.84 | 113.00 | 114.84 | 3,575,062 | +1.81(+1.60%) |
Dec 17, 2014 | 111.39 | 113.27 | 110.97 | 113.03 | 2,993,521 | +1.64(+1.47%) |
Dec 16, 2014 | 112.39 | 113.01 | 110.78 | 111.39 | 3,043,883 | -0.71(-0.64%) |
Dec 15, 2014 | 112.48 | 113.17 | 111.19 | 112.11 | 3,028,193 | +0.25(+0.23%) |
Dec 12, 2014 | 113.57 | 114.68 | 111.82 | 111.86 | 4,526,286 | -2.86(-2.50%) |
Dec 11, 2014 | 114.46 | 115.75 | 114.12 | 114.72 | 2,959,937 | +0.94(+0.83%) |
Dec 10, 2014 | 117.58 | 119.11 | 113.09 | 113.78 | 6,062,593 | -2.26(-1.95%) |
Dec 09, 2014 | 115.31 | 116.12 | 114.29 | 116.04 | 2,578,033 | +0.58(+0.50%) |
Dec 08, 2014 | 116.05 | 116.05 | 115.16 | 115.47 | 2,398,820 | -0.75(-0.64%) |
Dec 05, 2014 | 116.16 | 116.26 | 115.17 | 116.21 | 1,476,727 | +0.19(+0.16%) |
Dec 04, 2014 | 116.41 | 116.41 | 115.22 | 116.03 | 1,631,467 | +0.27(+0.23%) |
Dec 03, 2014 | 116.00 | 116.25 | 115.18 | 115.76 | 2,213,674 | -0.30(-0.26%) |
Dec 02, 2014 | 115.55 | 116.29 | 115.00 | 116.06 | 2,175,497 | +0.88(+0.76%) |
Dec 01, 2014 | 116.27 | 116.27 | 114.61 | 115.18 | 2,406,301 | -0.11(-0.10%) |
Nov 28, 2014 | 114.63 | 115.99 | 113.83 | 115.30 | 1,778,207 | +1.92(+1.70%) |
Nov 26, 2014 | 113.17 | 113.37 | 113.37 | 113.37 | 2,011,549 | +0.71(+0.63%) |
Nov 25, 2014 | 113.66 | 113.86 | 112.56 | 112.66 | 2,299,821 | -0.76(-0.67%) |
Nov 24, 2014 | 113.03 | 113.57 | 112.92 | 113.42 | 2,028,701 | +0.07(+0.06%) |
Nov 21, 2014 | 114.23 | 114.25 | 112.95 | 113.35 | 2,279,425 | +0.38(+0.34%) |
Nov 20, 2014 | 112.81 | 113.58 | 112.78 | 112.97 | 1,871,513 | -0.62(-0.54%) |
Nov 19, 2014 | 112.84 | 113.69 | 112.84 | 113.58 | 1,679,552 | +0.65(+0.57%) |
Nov 18, 2014 | 112.34 | 113.04 | 111.99 | 112.94 | 1,940,958 | +0.60(+0.53%) |
Nov 17, 2014 | 111.31 | 112.36 | 111.31 | 112.34 | 1,513,827 | -0.01(-0.01%) |
Nov 14, 2014 | 112.71 | 112.71 | 112.01 | 112.34 | 1,970,531 | -0.19(-0.17%) |
Nov 13, 2014 | 111.66 | 112.57 | 111.42 | 112.53 | 2,756,108 | +1.47(+1.32%) |
Nov 12, 2014 | 110.90 | 111.43 | 110.46 | 111.06 | 2,354,620 | +0.17(+0.15%) |
Nov 11, 2014 | 111.49 | 111.62 | 110.58 | 110.90 | 1,848,242 | -0.52(-0.46%) |
Nov 10, 2014 | 111.54 | 111.58 | 110.03 | 111.41 | 2,419,829 | -0.02(-0.01%) |
Nov 07, 2014 | 110.90 | 111.59 | 110.47 | 111.43 | 1,964,309 | +0.50(+0.45%) |
Nov 06, 2014 | 111.17 | 111.40 | 110.53 | 110.93 | 2,083,521 | +0.48(+0.43%) |
Nov 05, 2014 | 111.25 | 111.51 | 110.07 | 110.45 | 2,616,029 | -0.04(-0.04%) |
Nov 04, 2014 | 108.92 | 110.63 | 108.42 | 110.49 | 3,463,418 | +1.84(+1.70%) |
Nov 03, 2014 | 108.28 | 108.66 | 107.92 | 108.65 | 2,406,036 | +0.73(+0.67%) |
Oct 31, 2014 | 108.79 | 108.83 | 107.38 | 107.92 | 2,933,764 | +0.30(+0.28%) |
Oct 30, 2014 | 106.41 | 107.87 | 106.27 | 107.62 | 1,609,090 | +0.87(+0.81%) |
Oct 29, 2014 | 106.23 | 106.81 | 105.94 | 106.75 | 2,108,119 | +0.70(+0.66%) |
Oct 28, 2014 | 105.98 | 106.41 | 105.32 | 106.05 | 1,779,243 | +0.11(+0.11%) |
Oct 27, 2014 | 104.58 | 105.55 | 105.55 | 105.94 | 2,013,908 | +0.39(+0.37%) |
Oct 24, 2014 | 104.04 | 105.63 | 104.03 | 105.55 | 3,077,566 | -0.12(-0.12%) |
Oct 23, 2014 | 106.03 | 106.39 | 105.47 | 105.67 | 2,179,601 | +0.04(+0.04%) |
Oct 22, 2014 | 105.64 | 106.48 | 105.45 | 105.63 | 2,323,336 | +0.21(+0.20%) |
Oct 21, 2014 | 104.33 | 105.72 | 103.71 | 105.42 | 2,602,221 | +1.51(+1.45%) |
Oct 20, 2014 | 101.01 | 104.28 | 100.86 | 103.91 | 4,333,077 | +3.05(+3.02%) |
Oct 17, 2014 | 100.15 | 101.28 | 99.67 | 100.86 | 3,953,693 | +1.38(+1.38%) |
Oct 16, 2014 | 99.27 | 100.22 | 98.76 | 99.49 | 4,378,608 | -1.09(-1.09%) |
Oct 15, 2014 | 101.23 | 101.71 | 99.75 | 100.58 | 4,677,418 | -1.58(-1.54%) |
Oct 14, 2014 | 103.17 | 103.56 | 101.36 | 102.16 | 4,947,712 | -0.58(-0.57%) |
Oct 13, 2014 | 104.03 | 104.26 | 102.67 | 102.74 | 3,021,994 | -1.56(-1.50%) |
Oct 10, 2014 | 103.78 | 106.33 | 103.78 | 104.30 | 4,144,501 | +0.40(+0.38%) |
Oct 09, 2014 | 103.75 | 105.79 | 103.73 | 103.91 | 3,661,617 | -0.26(-0.25%) |
Oct 08, 2014 | 103.73 | 104.34 | 102.89 | 104.16 | 5,273,129 | +2.80(+2.76%) |
Oct 07, 2014 | 101.43 | 101.82 | 100.94 | 101.36 | 2,884,979 | -0.76(-0.75%) |
Oct 06, 2014 | 103.22 | 103.31 | 101.90 | 102.12 | 2,357,318 | -0.71(-0.69%) |
Oct 03, 2014 | 102.12 | 103.29 | 101.96 | 102.84 | 2,188,272 | +1.05(+1.03%) |
Oct 02, 2014 | 101.14 | 102.12 | 101.14 | 101.78 | 1,910,418 | +0.83(+0.83%) |
Oct 01, 2014 | 101.35 | 101.70 | 100.70 | 100.95 | 1,744,167 | -0.45(-0.45%) |
Sep 30, 2014 | 101.03 | 101.63 | 100.96 | 101.40 | 2,059,477 | +0.00(+0.00%) |
Sep 29, 2014 | 101.17 | 101.63 | 100.97 | 101.40 | 1,447,149 | -0.18(-0.18%) |
Sep 26, 2014 | 101.48 | 101.69 | 100.64 | 101.58 | 2,527,707 | -0.10(-0.10%) |
Sep 25, 2014 | 103.13 | 103.21 | 101.63 | 101.68 | 2,249,156 | -1.59(-1.54%) |
Sep 24, 2014 | 102.03 | 103.39 | 101.61 | 103.27 | 2,566,090 | +1.71(+1.68%) |
Sep 23, 2014 | 101.92 | 101.95 | 101.31 | 101.56 | 1,931,743 | -0.26(-0.25%) |
Sep 22, 2014 | 102.25 | 102.36 | 101.61 | 101.82 | 1,796,586 | -0.54(-0.53%) |
Sep 19, 2014 | 103.00 | 103.00 | 102.36 | 102.36 | 3,730,563 | +0.02(+0.02%) |
Sep 18, 2014 | 102.12 | 102.60 | 101.92 | 102.34 | 1,732,071 | +0.38(+0.37%) |
Sep 17, 2014 | 101.98 | 102.41 | 101.69 | 101.96 | 1,969,928 | -0.34(-0.33%) |
Sep 16, 2014 | 101.63 | 102.59 | 101.57 | 102.30 | 2,081,630 | +0.58(+0.57%) |
Sep 15, 2014 | 101.61 | 102.38 | 101.51 | 101.72 | 1,996,313 | +0.28(+0.27%) |
Sep 12, 2014 | 102.16 | 102.16 | 101.16 | 101.44 | 1,975,236 | -0.46(-0.45%) |
Sep 11, 2014 | 102.08 | 102.38 | 101.67 | 101.91 | 1,867,567 | -0.19(-0.18%) |
Sep 10, 2014 | 102.20 | 102.35 | 101.85 | 102.09 | 1,254,281 | +0.05(+0.05%) |
Sep 09, 2014 | 102.07 | 102.35 | 101.74 | 102.04 | 1,854,532 | -0.40(-0.39%) |
Sep 08, 2014 | 102.80 | 103.02 | 102.17 | 102.44 | 2,542,674 | -0.33(-0.32%) |
Sep 05, 2014 | 101.18 | 102.79 | 100.91 | 102.77 | 3,602,991 | +1.51(+1.49%) |
Sep 04, 2014 | 99.53 | 101.28 | 99.17 | 101.27 | 5,497,794 | +3.08(+3.13%) |
Sep 03, 2014 | 98.48 | 98.67 | 98.00 | 98.19 | 2,352,475 | -0.17(-0.17%) |
Sep 02, 2014 | 97.91 | 98.42 | 97.83 | 98.36 | 1,816,619 | +0.39(+0.40%) |
Aug 29, 2014 | 98.46 | 97.97 | 97.97 | 97.97 | 1,294,298 | +0.09(+0.09%) |
Aug 28, 2014 | 97.92 | 98.11 | 97.76 | 97.88 | 994,065 | -0.22(-0.22%) |
Aug 27, 2014 | 98.38 | 98.38 | 97.83 | 98.10 | 1,270,641 | +0.12(+0.12%) |
Aug 26, 2014 | 98.26 | 98.39 | 97.80 | 97.98 | 1,721,738 | -0.24(-0.25%) |
Aug 25, 2014 | 98.55 | 98.72 | 98.01 | 98.22 | 1,359,528 | +0.08(+0.08%) |
Aug 22, 2014 | 98.64 | 98.71 | 98.03 | 98.14 | 1,736,316 | -0.27(-0.27%) |
Aug 21, 2014 | 97.74 | 98.62 | 97.68 | 98.41 | 1,918,319 | +0.57(+0.59%) |
Aug 20, 2014 | 97.46 | 98.09 | 97.17 | 97.84 | 1,591,034 | +0.24(+0.25%) |
Aug 19, 2014 | 96.60 | 97.71 | 96.48 | 97.59 | 2,111,914 | +0.93(+0.96%) |
Aug 18, 2014 | 96.29 | 96.84 | 96.25 | 96.66 | 1,532,551 | +0.72(+0.75%) |
Aug 15, 2014 | 97.03 | 97.06 | 95.30 | 95.94 | 2,503,730 | -0.56(-0.58%) |
Aug 14, 2014 | 95.89 | 96.51 | 95.73 | 96.50 | 1,319,696 | +0.50(+0.52%) |
Aug 13, 2014 | 96.29 | 96.37 | 95.68 | 96.00 | 1,801,612 | -0.30(-0.31%) |
Aug 12, 2014 | 96.10 | 96.51 | 95.97 | 96.30 | 1,337,319 | -0.14(-0.14%) |
Aug 11, 2014 | 96.61 | 96.70 | 96.05 | 96.44 | 1,523,779 | +0.02(+0.02%) |
Aug 08, 2014 | 95.45 | 96.61 | 95.33 | 96.42 | 2,879,354 | +1.10(+1.15%) |
Aug 07, 2014 | 95.66 | 96.29 | 95.05 | 95.32 | 3,334,565 | -1.45(-1.50%) |
Aug 06, 2014 | 95.44 | 97.08 | 95.32 | 96.77 | 3,534,295 | +1.25(+1.30%) |
Aug 05, 2014 | 95.08 | 95.64 | 94.91 | 95.52 | 2,222,773 | -0.08(-0.08%) |
Aug 04, 2014 | 95.12 | 95.79 | 94.76 | 95.60 | 2,058,708 | +0.22(+0.23%) |
Aug 01, 2014 | 95.32 | 95.75 | 95.04 | 95.38 | 2,582,253 | +0.28(+0.29%) |
Jul 31, 2014 | 95.11 | 95.76 | 94.90 | 95.11 | 3,057,701 | -0.52(-0.54%) |
Jul 30, 2014 | 96.12 | 96.35 | 95.03 | 95.63 | 2,511,784 | -0.58(-0.61%) |
Jul 29, 2014 | 96.23 | 96.78 | 95.91 | 96.21 | 3,145,685 | +1.44(+1.52%) |
Jul 28, 2014 | 95.03 | 95.21 | 94.52 | 94.77 | 1,733,434 | -0.35(-0.37%) |
Jul 25, 2014 | 95.45 | 95.51 | 94.73 | 95.12 | 1,914,761 | -0.48(-0.50%) |
Jul 24, 2014 | 95.08 | 95.71 | 95.04 | 95.59 | 1,671,446 | +0.44(+0.47%) |
Jul 23, 2014 | 95.00 | 95.29 | 94.89 | 95.15 | 1,422,701 | +0.03(+0.03%) |
Jul 22, 2014 | 94.90 | 95.51 | 94.75 | 95.12 | 2,186,171 | +0.41(+0.44%) |
Jul 21, 2014 | 95.02 | 95.41 | 94.56 | 94.70 | 1,648,291 | -0.57(-0.59%) |
Jul 18, 2014 | 94.93 | 95.32 | 94.36 | 95.27 | 2,664,703 | +0.77(+0.81%) |
Jul 17, 2014 | 94.96 | 95.11 | 94.33 | 94.50 | 1,769,535 | -0.86(-0.90%) |
Jul 16, 2014 | 95.55 | 95.84 | 95.21 | 95.36 | 1,892,281 | +0.02(+0.03%) |
Jul 15, 2014 | 95.61 | 95.68 | 94.82 | 95.34 | 3,254,796 | +0.37(+0.39%) |
Jul 14, 2014 | 95.65 | 95.88 | 94.91 | 94.96 | 2,092,924 | -0.53(-0.55%) |
Jul 11, 2014 | 95.59 | 95.68 | 94.75 | 95.49 | 2,082,214 | -0.06(-0.06%) |
Jul 10, 2014 | 95.08 | 96.00 | 95.08 | 95.55 | 2,786,409 | +0.13(+0.14%) |
Jul 09, 2014 | 94.84 | 95.47 | 94.76 | 95.42 | 2,867,124 | +0.66(+0.70%) |
Jul 08, 2014 | 93.94 | 94.91 | 93.67 | 94.76 | 3,202,236 | +0.92(+0.98%) |
Jul 07, 2014 | 93.85 | 93.97 | 93.48 | 93.84 | 1,954,746 | -0.02(-0.03%) |
Jul 03, 2014 | 93.47 | 93.86 | 93.86 | 93.86 | 1,209,839 | +0.48(+0.52%) |
Jul 02, 2014 | 92.97 | 93.51 | 92.97 | 93.38 | 1,390,531 | +0.25(+0.27%) |
Jul 01, 2014 | 93.21 | 93.34 | 92.69 | 93.13 | 1,861,432 | +0.23(+0.24%) |
Jun 30, 2014 | 93.27 | 93.65 | 92.85 | 92.90 | 1,718,723 | -0.27(-0.29%) |
Jun 27, 2014 | 93.28 | 93.38 | 92.78 | 93.17 | 3,070,838 | -0.12(-0.13%) |
Jun 26, 2014 | 93.77 | 93.98 | 93.00 | 93.29 | 1,545,417 | -0.51(-0.54%) |
Jun 25, 2014 | 93.58 | 93.94 | 93.32 | 93.80 | 1,450,591 | -0.03(-0.03%) |
Jun 24, 2014 | 93.20 | 93.99 | 92.84 | 93.83 | 2,363,294 | +0.88(+0.95%) |
Jun 23, 2014 | 92.93 | 93.03 | 92.38 | 92.95 | 1,860,702 | -0.11(-0.12%) |
Jun 20, 2014 | 94.10 | 94.10 | 92.85 | 93.06 | 3,676,994 | -0.73(-0.77%) |
Jun 19, 2014 | 94.04 | 94.05 | 93.40 | 93.79 | 2,027,541 | -0.01(-0.01%) |
Jun 18, 2014 | 93.31 | 93.85 | 92.83 | 93.80 | 2,611,566 | +0.66(+0.71%) |
Jun 17, 2014 | 93.10 | 93.41 | 92.89 | 93.14 | 1,866,109 | +0.02(+0.02%) |
Jun 16, 2014 | 93.03 | 93.14 | 92.73 | 93.12 | 1,831,135 | +0.10(+0.11%) |
Jun 13, 2014 | 93.34 | 93.34 | 92.51 | 93.01 | 1,524,783 | -0.11(-0.12%) |
Jun 12, 2014 | 93.68 | 93.93 | 92.83 | 93.13 | 1,763,713 | -0.65(-0.69%) |
Jun 11, 2014 | 93.95 | 94.34 | 93.56 | 93.77 | 1,379,295 | -0.69(-0.73%) |
Jun 10, 2014 | 94.68 | 94.97 | 94.31 | 94.47 | 1,309,585 | -0.91(-0.96%) |
Jun 06, 2014 | 94.94 | 95.39 | 94.85 | 95.38 | 2,069,557 | +0.39(+0.41%) |
Jun 05, 2014 | 94.39 | 95.14 | 94.16 | 94.99 | 3,226,680 | +1.16(+1.24%) |
Jun 04, 2014 | 93.01 | 93.97 | 92.99 | 93.83 | 1,602,766 | +0.65(+0.69%) |
Jun 03, 2014 | 93.15 | 93.58 | 92.99 | 93.18 | 1,397,221 | -0.14(-0.15%) |