Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 108.71 | 109.00 | 108.28 | 108.31 | 26,959,940 | -0.59(-0.54%) |
Feb 26, 2015 | 108.41 | 108.95 | 108.09 | 108.90 | 27,588,514 | +0.40(+0.37%) |
Feb 25, 2015 | 108.30 | 108.72 | 108.00 | 108.50 | 19,306,844 | +0.12(+0.11%) |
Feb 24, 2015 | 108.21 | 108.73 | 107.96 | 108.38 | 22,639,076 | +0.14(+0.13%) |
Feb 23, 2015 | 107.89 | 108.27 | 107.15 | 108.24 | 29,173,878 | +0.11(+0.10%) |
Feb 20, 2015 | 107.67 | 108.28 | 106.83 | 108.13 | 34,327,500 | +0.29(+0.27%) |
Feb 19, 2015 | 107.59 | 108.13 | 107.39 | 107.84 | 18,809,604 | +0.01(+0.01%) |
Feb 18, 2015 | 107.41 | 107.84 | 107.03 | 107.83 | 23,143,398 | +0.12(+0.11%) |
Feb 17, 2015 | 107.50 | 107.85 | 107.14 | 107.72 | 19,090,494 | +0.34(+0.31%) |
Feb 13, 2015 | 106.83 | 107.38 | 107.38 | 107.38 | 23,140,588 | +0.64(+0.60%) |
Feb 12, 2015 | 106.17 | 106.84 | 105.89 | 106.75 | 31,519,900 | +1.20(+1.14%) |
Feb 11, 2015 | 105.47 | 105.87 | 104.81 | 105.55 | 26,881,502 | -0.15(-0.14%) |
Feb 10, 2015 | 105.62 | 105.89 | 104.35 | 105.70 | 32,774,660 | +0.67(+0.64%) |
Feb 09, 2015 | 105.50 | 106.23 | 104.90 | 105.02 | 36,628,392 | -0.84(-0.79%) |
Feb 06, 2015 | 106.12 | 106.76 | 105.46 | 105.86 | 35,870,404 | -0.11(-0.11%) |
Feb 05, 2015 | 104.94 | 106.25 | 104.79 | 105.98 | 36,596,348 | +1.35(+1.29%) |
Feb 04, 2015 | 104.64 | 105.36 | 104.35 | 104.63 | 32,361,460 | -0.39(-0.37%) |
Feb 03, 2015 | 103.67 | 105.15 | 103.62 | 105.02 | 49,705,700 | +1.85(+1.79%) |
Feb 02, 2015 | 102.60 | 103.24 | 101.07 | 103.17 | 50,721,272 | +0.94(+0.92%) |
Jan 30, 2015 | 103.81 | 104.17 | 102.14 | 102.23 | 56,292,540 | -2.30(-2.20%) |
Jan 29, 2015 | 103.40 | 104.51 | 102.61 | 104.53 | 44,470,816 | +1.42(+1.38%) |
Jan 28, 2015 | 105.31 | 105.55 | 102.78 | 103.11 | 43,099,588 | -1.77(-1.68%) |
Jan 27, 2015 | 104.14 | 105.37 | 104.03 | 104.87 | 30,455,298 | -0.50(-0.48%) |
Jan 26, 2015 | 104.16 | 105.39 | 103.44 | 105.38 | 26,035,652 | +1.01(+0.97%) |
Jan 23, 2015 | 104.48 | 104.94 | 103.87 | 104.37 | 31,884,974 | -0.07(-0.07%) |
Jan 22, 2015 | 102.99 | 104.48 | 101.70 | 104.44 | 42,863,144 | +2.09(+2.04%) |
Jan 21, 2015 | 102.32 | 103.22 | 101.87 | 102.36 | 30,931,298 | -0.33(-0.32%) |
Jan 20, 2015 | 103.25 | 103.45 | 101.75 | 102.68 | 41,230,688 | -0.43(-0.42%) |
Jan 16, 2015 | 101.09 | 103.33 | 100.91 | 103.12 | 47,415,032 | +1.65(+1.63%) |
Jan 15, 2015 | 103.58 | 103.72 | 101.15 | 101.46 | 52,260,768 | -1.74(-1.69%) |
Jan 14, 2015 | 102.48 | 103.47 | 102.10 | 103.20 | 38,729,068 | -0.42(-0.40%) |
Jan 13, 2015 | 104.34 | 105.49 | 102.34 | 103.62 | 56,576,000 | +0.08(+0.08%) |
Jan 12, 2015 | 104.00 | 104.27 | 102.70 | 103.54 | 30,915,302 | -0.34(-0.33%) |
Jan 09, 2015 | 104.98 | 105.01 | 103.65 | 103.88 | 30,528,902 | -1.01(-0.96%) |
Jan 08, 2015 | 103.96 | 105.01 | 103.78 | 104.89 | 32,091,692 | +1.75(+1.70%) |
Jan 07, 2015 | 102.55 | 103.17 | 102.04 | 103.14 | 36,499,240 | +1.25(+1.23%) |
Jan 06, 2015 | 103.93 | 104.06 | 101.05 | 101.89 | 76,315,064 | -1.79(-1.73%) |
Jan 05, 2015 | 104.47 | 104.89 | 103.19 | 103.68 | 57,873,244 | -1.41(-1.34%) |
Jan 02, 2015 | 106.09 | 106.53 | 104.17 | 105.09 | 52,210,740 | -0.61(-0.58%) |
Dec 31, 2014 | 106.74 | 105.70 | 105.70 | 105.70 | 40,390,352 | -0.64(-0.60%) |
Dec 30, 2014 | 106.73 | 107.13 | 106.27 | 106.33 | 27,153,648 | -0.63(-0.59%) |
Dec 29, 2014 | 106.59 | 107.25 | 106.57 | 106.96 | 31,338,432 | +0.45(+0.42%) |
Dec 26, 2014 | 106.16 | 106.77 | 106.09 | 106.51 | 20,667,774 | +0.69(+0.65%) |
Dec 24, 2014 | 105.70 | 105.82 | 105.82 | 105.82 | 21,701,578 | +0.31(+0.29%) |
Dec 23, 2014 | 106.03 | 106.03 | 105.15 | 105.51 | 38,901,692 | +0.13(+0.13%) |
Dec 22, 2014 | 104.93 | 105.38 | 104.58 | 105.38 | 30,720,056 | +0.71(+0.68%) |
Dec 19, 2014 | 104.45 | 105.18 | 104.00 | 104.67 | 55,709,428 | +0.24(+0.23%) |
Dec 18, 2014 | 104.28 | 104.53 | 103.41 | 104.43 | 61,687,812 | +1.53(+1.49%) |
Dec 17, 2014 | 100.04 | 102.99 | 99.91 | 102.90 | 79,928,272 | +3.08(+3.09%) |
Dec 16, 2014 | 99.76 | 101.53 | 99.50 | 99.82 | 71,388,072 | -0.14(-0.14%) |
Dec 15, 2014 | 101.47 | 101.89 | 99.62 | 99.96 | 75,368,360 | -1.02(-1.01%) |
Dec 12, 2014 | 102.22 | 102.11 | 100.88 | 100.98 | 50,909,080 | -1.24(-1.21%) |
Dec 11, 2014 | 102.30 | 103.59 | 102.00 | 102.22 | 40,903,148 | +0.41(+0.40%) |
Dec 10, 2014 | 103.65 | 104.02 | 101.73 | 101.82 | 51,555,836 | -2.21(-2.12%) |
Dec 09, 2014 | 101.20 | 104.11 | 101.01 | 104.03 | 59,801,472 | +1.72(+1.68%) |
Dec 08, 2014 | 103.23 | 104.20 | 101.98 | 102.31 | 36,671,172 | -1.29(-1.25%) |
Dec 05, 2014 | 103.22 | 103.75 | 102.96 | 103.60 | 34,375,676 | +0.78(+0.75%) |
Dec 04, 2014 | 103.16 | 103.26 | 102.31 | 102.83 | 32,523,380 | -0.49(-0.48%) |
Dec 03, 2014 | 102.36 | 103.62 | 102.13 | 103.32 | 33,110,752 | +0.98(+0.96%) |
Dec 02, 2014 | 101.23 | 102.68 | 101.22 | 102.34 | 36,136,904 | +1.22(+1.20%) |
Dec 01, 2014 | 102.40 | 102.53 | 101.07 | 101.12 | 41,164,820 | -1.60(-1.56%) |
Nov 28, 2014 | 104.30 | 104.33 | 102.62 | 102.72 | 23,980,820 | -1.55(-1.49%) |
Nov 26, 2014 | 103.94 | 104.27 | 104.27 | 104.27 | 16,631,222 | +0.34(+0.33%) |
Nov 25, 2014 | 104.07 | 104.56 | 103.46 | 103.93 | 30,382,028 | +0.08(+0.08%) |
Nov 24, 2014 | 102.77 | 103.92 | 102.63 | 103.85 | 27,913,444 | +1.22(+1.19%) |
Nov 21, 2014 | 103.95 | 103.98 | 102.26 | 102.63 | 49,119,320 | +0.12(+0.12%) |
Nov 20, 2014 | 100.90 | 102.52 | 100.90 | 102.50 | 30,159,300 | +1.14(+1.12%) |
Nov 19, 2014 | 102.34 | 102.34 | 100.68 | 101.37 | 43,457,732 | -1.09(-1.07%) |
Nov 18, 2014 | 102.26 | 103.10 | 101.90 | 102.46 | 38,014,160 | +0.59(+0.58%) |
Nov 17, 2014 | 102.64 | 102.94 | 101.83 | 101.87 | 33,904,372 | -0.85(-0.83%) |
Nov 14, 2014 | 102.94 | 103.18 | 102.44 | 102.72 | 26,492,188 | -0.19(-0.18%) |
Nov 13, 2014 | 103.82 | 104.10 | 102.66 | 102.91 | 28,552,288 | -0.88(-0.85%) |
Nov 12, 2014 | 102.72 | 103.95 | 102.70 | 103.79 | 39,296,324 | +0.47(+0.45%) |
Nov 11, 2014 | 103.10 | 103.38 | 102.88 | 103.32 | 26,735,290 | +0.07(+0.07%) |
Nov 10, 2014 | 102.72 | 103.27 | 102.52 | 103.25 | 33,362,302 | +0.51(+0.50%) |
Nov 07, 2014 | 102.46 | 102.74 | 101.85 | 102.74 | 32,553,924 | +0.16(+0.15%) |
Nov 06, 2014 | 102.10 | 102.58 | 101.73 | 102.58 | 36,027,856 | +0.44(+0.43%) |
Nov 05, 2014 | 102.71 | 102.76 | 101.72 | 102.14 | 35,292,728 | +0.19(+0.18%) |
Nov 04, 2014 | 102.03 | 102.56 | 101.48 | 101.96 | 42,421,320 | -0.48(-0.46%) |
Nov 03, 2014 | 102.78 | 103.32 | 102.03 | 102.43 | 45,131,164 | -0.18(-0.17%) |
Oct 31, 2014 | 102.92 | 102.96 | 102.01 | 102.61 | 60,358,952 | +1.49(+1.47%) |
Oct 30, 2014 | 99.91 | 101.57 | 99.60 | 101.12 | 67,071,840 | +0.85(+0.85%) |
Oct 29, 2014 | 100.67 | 100.70 | 99.46 | 100.27 | 76,264,784 | -0.24(-0.24%) |
Oct 28, 2014 | 98.16 | 100.54 | 97.98 | 100.50 | 96,462,104 | +2.78(+2.85%) |
Oct 27, 2014 | 97.20 | 97.79 | 97.78 | 97.72 | 35,362,412 | -0.05(-0.05%) |
Oct 24, 2014 | 97.64 | 98.00 | 97.22 | 97.78 | 47,628,004 | +0.17(+0.17%) |
Oct 23, 2014 | 96.87 | 98.23 | 96.66 | 97.61 | 69,057,504 | +1.70(+1.77%) |
Oct 22, 2014 | 97.54 | 97.77 | 95.83 | 95.91 | 55,435,836 | -1.39(-1.43%) |
Oct 21, 2014 | 96.24 | 97.35 | 95.96 | 97.30 | 50,835,628 | +1.58(+1.65%) |
Oct 20, 2014 | 94.20 | 95.73 | 94.19 | 95.73 | 39,662,160 | +1.11(+1.17%) |
Oct 17, 2014 | 96.10 | 96.15 | 94.23 | 94.62 | 82,555,712 | -0.28(-0.30%) |
Oct 16, 2014 | 92.56 | 95.58 | 92.39 | 94.90 | 114,204,248 | +1.06(+1.13%) |
Oct 15, 2014 | 92.91 | 94.19 | 91.15 | 93.84 | 133,475,176 | +0.93(+1.00%) |
Oct 14, 2014 | 92.64 | 94.18 | 92.31 | 92.91 | 79,561,992 | +1.07(+1.17%) |
Oct 13, 2014 | 92.29 | 93.41 | 91.43 | 91.83 | 81,837,456 | -0.37(-0.40%) |
Oct 10, 2014 | 93.11 | 94.10 | 92.07 | 92.20 | 75,631,504 | -1.14(-1.22%) |
Oct 09, 2014 | 95.86 | 95.87 | 93.32 | 93.34 | 69,047,552 | -2.59(-2.70%) |
Oct 08, 2014 | 93.91 | 95.99 | 93.10 | 95.93 | 58,606,504 | +1.80(+1.92%) |
Oct 07, 2014 | 95.09 | 95.51 | 94.06 | 94.12 | 45,749,096 | -1.58(-1.65%) |
Oct 06, 2014 | 96.79 | 96.90 | 95.52 | 95.70 | 40,407,728 | -0.83(-0.86%) |
Oct 03, 2014 | 96.61 | 97.12 | 96.02 | 96.53 | 50,023,832 | +0.72(+0.75%) |
Oct 02, 2014 | 94.89 | 96.20 | 94.14 | 95.80 | 81,592,808 | +0.91(+0.96%) |
Oct 01, 2014 | 96.21 | 96.30 | 94.57 | 94.90 | 100,678,704 | -1.36(-1.42%) |
Sep 30, 2014 | 97.64 | 97.74 | 96.23 | 96.26 | 63,146,124 | -1.48(-1.51%) |
Sep 29, 2014 | 96.68 | 98.02 | 96.59 | 97.74 | 34,782,216 | -0.08(-0.08%) |
Sep 26, 2014 | 97.32 | 97.91 | 97.01 | 97.82 | 30,072,532 | +0.87(+0.90%) |
Sep 25, 2014 | 98.36 | 98.45 | 96.61 | 96.95 | 56,494,160 | -1.66(-1.69%) |
Sep 24, 2014 | 97.85 | 98.69 | 97.36 | 98.61 | 38,987,284 | +0.88(+0.90%) |
Sep 23, 2014 | 98.24 | 98.87 | 97.61 | 97.73 | 58,775,692 | -0.92(-0.93%) |
Sep 22, 2014 | 99.59 | 99.67 | 98.37 | 98.65 | 52,170,308 | -1.40(-1.40%) |
Sep 19, 2014 | 101.74 | 101.75 | 99.74 | 100.06 | 59,756,008 | -1.28(-1.27%) |
Sep 18, 2014 | 101.17 | 101.42 | 100.88 | 101.34 | 28,157,558 | +0.62(+0.61%) |
Sep 17, 2014 | 100.51 | 101.37 | 100.25 | 100.72 | 51,877,152 | +0.26(+0.26%) |
Sep 16, 2014 | 99.88 | 100.75 | 99.55 | 100.46 | 58,509,576 | +0.28(+0.28%) |
Sep 15, 2014 | 101.28 | 101.31 | 99.82 | 100.18 | 47,439,296 | -1.11(-1.09%) |
Sep 12, 2014 | 102.32 | 102.33 | 100.93 | 101.28 | 37,468,280 | -1.09(-1.06%) |
Sep 11, 2014 | 101.11 | 102.48 | 101.08 | 102.37 | 30,841,702 | +0.66(+0.65%) |
Sep 10, 2014 | 101.10 | 101.78 | 100.70 | 101.71 | 26,267,796 | +0.60(+0.59%) |
Sep 09, 2014 | 102.15 | 102.18 | 100.96 | 101.12 | 41,451,280 | -1.21(-1.18%) |
Sep 08, 2014 | 102.06 | 102.54 | 101.69 | 102.33 | 23,177,152 | +0.16(+0.15%) |
Sep 05, 2014 | 101.64 | 102.21 | 101.11 | 102.17 | 30,686,834 | +0.33(+0.32%) |
Sep 04, 2014 | 102.52 | 103.14 | 101.59 | 101.85 | 30,213,716 | -0.39(-0.39%) |
Sep 03, 2014 | 103.38 | 103.42 | 102.07 | 102.24 | 37,893,580 | -0.65(-0.63%) |
Sep 02, 2014 | 102.70 | 103.14 | 102.28 | 102.89 | 44,214,816 | +0.56(+0.55%) |
Aug 29, 2014 | 101.98 | 102.33 | 102.33 | 102.33 | 29,879,188 | +0.57(+0.56%) |
Aug 28, 2014 | 101.86 | 102.04 | 101.43 | 101.76 | 25,991,288 | -0.53(-0.52%) |
Aug 27, 2014 | 102.62 | 102.67 | 102.09 | 102.28 | 21,725,012 | -0.25(-0.25%) |
Aug 26, 2014 | 101.73 | 102.64 | 101.66 | 102.54 | 39,681,180 | +0.92(+0.91%) |
Aug 25, 2014 | 101.80 | 102.20 | 101.24 | 101.62 | 31,676,070 | +0.47(+0.47%) |
Aug 22, 2014 | 100.99 | 101.51 | 100.62 | 101.14 | 34,288,472 | +0.01(+0.01%) |
Aug 21, 2014 | 100.85 | 101.31 | 99.97 | 101.14 | 37,615,868 | +0.22(+0.22%) |
Aug 20, 2014 | 100.83 | 101.15 | 100.44 | 100.92 | 29,907,818 | -0.43(-0.42%) |
Aug 19, 2014 | 101.07 | 101.60 | 101.01 | 101.34 | 25,848,854 | +0.35(+0.35%) |
Aug 18, 2014 | 100.52 | 101.08 | 100.16 | 100.99 | 37,916,900 | +1.45(+1.45%) |
Aug 15, 2014 | 100.48 | 100.48 | 98.55 | 99.55 | 61,186,988 | -0.19(-0.19%) |
Aug 14, 2014 | 99.66 | 99.79 | 99.41 | 99.74 | 23,771,664 | +0.15(+0.15%) |
Aug 13, 2014 | 99.13 | 99.77 | 98.94 | 99.59 | 26,339,026 | +0.77(+0.78%) |
Aug 12, 2014 | 99.15 | 99.62 | 98.36 | 98.82 | 35,527,820 | -0.68(-0.69%) |
Aug 11, 2014 | 99.11 | 100.27 | 98.87 | 99.50 | 35,313,868 | +0.94(+0.95%) |
Aug 08, 2014 | 97.74 | 98.67 | 97.44 | 98.56 | 37,210,412 | +0.95(+0.97%) |
Aug 07, 2014 | 98.40 | 98.78 | 97.25 | 97.61 | 46,526,496 | -0.47(-0.48%) |
Aug 06, 2014 | 97.16 | 98.74 | 97.12 | 98.09 | 38,339,284 | +0.31(+0.32%) |
Aug 05, 2014 | 97.54 | 98.53 | 97.06 | 97.78 | 50,517,144 | -0.25(-0.25%) |
Aug 04, 2014 | 97.59 | 98.15 | 96.47 | 98.03 | 39,040,800 | +0.86(+0.89%) |
Aug 01, 2014 | 97.59 | 98.06 | 96.45 | 97.17 | 77,235,408 | -0.45(-0.46%) |
Jul 31, 2014 | 98.88 | 99.19 | 97.49 | 97.61 | 69,239,616 | -2.28(-2.29%) |
Jul 30, 2014 | 100.24 | 100.35 | 99.48 | 99.90 | 34,427,440 | +0.40(+0.40%) |
Jul 29, 2014 | 99.55 | 100.17 | 99.23 | 99.50 | 34,823,376 | +0.27(+0.27%) |
Jul 28, 2014 | 99.96 | 99.98 | 98.53 | 99.23 | 42,571,052 | -0.50(-0.50%) |
Jul 25, 2014 | 99.88 | 100.09 | 99.39 | 99.73 | 52,988,068 | -0.91(-0.91%) |
Jul 24, 2014 | 101.15 | 101.53 | 100.38 | 100.64 | 36,325,860 | -0.20(-0.20%) |
Jul 23, 2014 | 100.97 | 101.34 | 100.53 | 100.84 | 30,050,956 | +0.12(+0.12%) |
Jul 22, 2014 | 100.49 | 101.18 | 100.25 | 100.72 | 35,617,760 | +0.84(+0.84%) |
Jul 21, 2014 | 99.65 | 100.07 | 99.21 | 99.88 | 37,135,788 | -0.40(-0.40%) |
Jul 18, 2014 | 98.93 | 100.48 | 98.73 | 100.28 | 52,585,480 | +1.54(+1.56%) |
Jul 17, 2014 | 99.66 | 100.31 | 98.50 | 98.75 | 70,535,920 | -1.55(-1.54%) |
Jul 16, 2014 | 101.00 | 101.04 | 99.92 | 100.29 | 72,192,336 | -0.27(-0.27%) |
Jul 15, 2014 | 101.45 | 101.81 | 99.97 | 100.56 | 56,219,776 | -1.00(-0.99%) |
Jul 14, 2014 | 102.21 | 102.24 | 101.31 | 101.56 | 32,827,730 | +0.52(+0.51%) |
Jul 11, 2014 | 101.12 | 101.29 | 100.53 | 101.05 | 38,645,424 | -0.13(-0.13%) |
Jul 10, 2014 | 100.19 | 101.88 | 100.06 | 101.18 | 57,710,960 | -1.09(-1.06%) |
Jul 09, 2014 | 102.42 | 102.79 | 101.86 | 102.27 | 31,682,944 | +0.13(+0.13%) |
Jul 08, 2014 | 103.16 | 103.33 | 101.57 | 102.14 | 59,752,812 | -1.26(-1.21%) |
Jul 07, 2014 | 104.86 | 104.88 | 103.33 | 103.39 | 36,723,820 | -1.80(-1.71%) |
Jul 03, 2014 | 104.98 | 105.19 | 105.19 | 105.19 | 18,149,906 | +0.63(+0.60%) |
Jul 02, 2014 | 104.96 | 105.31 | 104.37 | 104.56 | 35,123,136 | -0.40(-0.38%) |
Jul 01, 2014 | 104.30 | 105.79 | 104.25 | 104.96 | 73,962,512 | +1.06(+1.02%) |
Jun 30, 2014 | 103.34 | 103.97 | 103.05 | 103.91 | 39,032,376 | +0.41(+0.40%) |
Jun 27, 2014 | 102.37 | 103.64 | 102.35 | 103.49 | 44,051,520 | +0.69(+0.67%) |
Jun 26, 2014 | 103.01 | 103.04 | 101.96 | 102.80 | 32,031,274 | -0.17(-0.17%) |
Jun 25, 2014 | 101.50 | 103.01 | 101.49 | 102.98 | 39,294,148 | +0.87(+0.85%) |
Jun 24, 2014 | 102.97 | 103.99 | 102.02 | 102.11 | 44,991,744 | -1.10(-1.07%) |
Jun 23, 2014 | 103.63 | 103.68 | 102.92 | 103.21 | 24,317,642 | -0.20(-0.19%) |
Jun 20, 2014 | 103.08 | 103.46 | 102.81 | 103.42 | 34,422,876 | +0.34(+0.33%) |
Jun 19, 2014 | 103.34 | 103.40 | 102.41 | 103.07 | 35,329,680 | +0.09(+0.08%) |
Jun 18, 2014 | 102.23 | 103.03 | 101.89 | 102.99 | 42,689,060 | +0.69(+0.68%) |
Jun 17, 2014 | 101.48 | 102.72 | 101.25 | 102.30 | 71,491,944 | +0.72(+0.71%) |
Jun 16, 2014 | 101.00 | 101.58 | 100.66 | 101.58 | 34,354,656 | +0.49(+0.48%) |
Jun 13, 2014 | 101.16 | 101.37 | 100.28 | 101.09 | 38,625,188 | +0.17(+0.17%) |
Jun 12, 2014 | 101.25 | 101.38 | 100.49 | 100.91 | 45,153,164 | -0.62(-0.61%) |
Jun 11, 2014 | 101.47 | 101.74 | 100.92 | 101.53 | 33,862,456 | -0.50(-0.49%) |
Jun 10, 2014 | 102.00 | 102.17 | 101.41 | 102.03 | 45,488,344 | +0.69(+0.68%) |
Jun 06, 2014 | 100.81 | 101.44 | 100.67 | 101.34 | 52,431,780 | +0.96(+0.96%) |
Jun 05, 2014 | 98.58 | 100.47 | 98.03 | 100.38 | 75,669,000 | +2.06(+2.10%) |
Jun 04, 2014 | 97.49 | 98.44 | 97.21 | 98.32 | 32,918,474 | +0.38(+0.39%) |
Jun 03, 2014 | 97.63 | 98.26 | 97.17 | 97.93 | 35,568,284 | -0.24(-0.24%) |
Jun 02, 2014 | 98.88 | 98.91 | 97.39 | 98.17 | 46,152,496 | -0.53(-0.54%) |
May 30, 2014 | 99.11 | 99.20 | 98.25 | 98.70 | 44,430,816 | -0.45(-0.45%) |
May 29, 2014 | 99.11 | 99.34 | 98.56 | 99.15 | 29,221,318 | +0.33(+0.34%) |
May 28, 2014 | 99.11 | 99.23 | 98.41 | 98.81 | 41,962,260 | -0.52(-0.52%) |
May 27, 2014 | 98.55 | 99.56 | 98.52 | 99.33 | 51,747,704 | +1.41(+1.44%) |
May 23, 2014 | 96.80 | 97.92 | 97.92 | 97.92 | 48,761,072 | +0.87(+0.90%) |
May 22, 2014 | 96.17 | 97.12 | 95.87 | 97.05 | 28,489,950 | +1.18(+1.23%) |
May 21, 2014 | 95.89 | 96.31 | 94.93 | 95.87 | 59,766,628 | +0.49(+0.51%) |
May 20, 2014 | 96.62 | 96.65 | 94.82 | 95.38 | 95,152,440 | -1.48(-1.53%) |
May 19, 2014 | 95.56 | 97.11 | 95.28 | 96.86 | 40,117,192 | +1.03(+1.08%) |
May 16, 2014 | 95.26 | 95.87 | 94.48 | 95.82 | 51,076,588 | +0.60(+0.63%) |
May 15, 2014 | 95.39 | 95.51 | 93.96 | 95.22 | 85,499,744 | -0.65(-0.67%) |
May 14, 2014 | 97.16 | 97.18 | 95.69 | 95.87 | 72,455,752 | -1.58(-1.62%) |
May 13, 2014 | 98.28 | 98.69 | 97.37 | 97.45 | 66,407,724 | -0.96(-0.98%) |
May 12, 2014 | 96.79 | 98.85 | 96.65 | 98.41 | 87,061,064 | +2.19(+2.27%) |
May 09, 2014 | 95.05 | 96.25 | 94.70 | 96.23 | 55,354,276 | +0.87(+0.92%) |
May 08, 2014 | 96.23 | 97.28 | 95.05 | 95.35 | 65,727,388 | -0.97(-1.01%) |
May 07, 2014 | 96.38 | 96.59 | 94.83 | 96.32 | 71,953,496 | +0.06(+0.06%) |
May 06, 2014 | 97.43 | 97.70 | 96.19 | 96.26 | 49,998,956 | -1.59(-1.63%) |
May 05, 2014 | 97.18 | 98.11 | 96.66 | 97.85 | 28,516,268 | -0.12(-0.12%) |
May 02, 2014 | 98.03 | 98.93 | 97.67 | 97.98 | 49,684,756 | +0.08(+0.08%) |
May 01, 2014 | 97.73 | 98.62 | 96.67 | 97.90 | 89,879,184 | -0.04(-0.04%) |
Apr 30, 2014 | 96.97 | 98.00 | 96.16 | 97.93 | 48,183,388 | +0.65(+0.67%) |
Apr 29, 2014 | 97.44 | 97.93 | 96.99 | 97.28 | 38,727,440 | +0.24(+0.25%) |
Apr 28, 2014 | 97.96 | 98.42 | 95.61 | 97.04 | 74,762,520 | -0.57(-0.58%) |
Apr 25, 2014 | 98.97 | 99.01 | 97.26 | 97.61 | 66,768,080 | -1.75(-1.76%) |
Apr 24, 2014 | 100.24 | 100.28 | 98.54 | 99.36 | 50,541,964 | -0.25(-0.25%) |
Apr 23, 2014 | 100.12 | 100.37 | 99.50 | 99.61 | 38,476,972 | -0.63(-0.63%) |
Apr 22, 2014 | 99.37 | 100.59 | 99.23 | 100.24 | 43,769,184 | +1.02(+1.03%) |
Apr 21, 2014 | 98.94 | 99.29 | 98.19 | 99.22 | 36,512,888 | +0.46(+0.47%) |
Apr 17, 2014 | 97.94 | 98.75 | 98.75 | 98.75 | 57,487,084 | +0.49(+0.50%) |
Apr 16, 2014 | 97.89 | 98.33 | 97.28 | 98.26 | 55,626,476 | +1.06(+1.09%) |
Apr 15, 2014 | 97.14 | 97.70 | 95.03 | 97.21 | 87,862,144 | +0.38(+0.39%) |
Apr 14, 2014 | 97.56 | 97.92 | 95.89 | 96.83 | 71,642,272 | +0.27(+0.28%) |
Apr 11, 2014 | 97.11 | 98.15 | 96.08 | 96.56 | 81,194,072 | -1.35(-1.38%) |
Apr 10, 2014 | 100.66 | 100.67 | 97.42 | 97.91 | 83,146,824 | -2.88(-2.86%) |
Apr 09, 2014 | 99.70 | 100.79 | 99.26 | 100.79 | 48,820,588 | +1.43(+1.44%) |
Apr 08, 2014 | 98.66 | 99.87 | 98.12 | 99.36 | 68,700,256 | +0.69(+0.70%) |
Apr 07, 2014 | 99.65 | 99.91 | 98.02 | 98.67 | 78,054,632 | -1.46(-1.46%) |
Apr 04, 2014 | 103.16 | 103.30 | 99.72 | 100.13 | 98,732,264 | -2.37(-2.31%) |
Apr 03, 2014 | 103.55 | 103.58 | 102.04 | 102.50 | 43,393,788 | -1.05(-1.01%) |
Apr 02, 2014 | 103.45 | 103.62 | 102.94 | 103.55 | 38,669,604 | +0.46(+0.45%) |
Apr 01, 2014 | 102.00 | 103.25 | 101.96 | 103.08 | 54,723,092 | +1.34(+1.32%) |
Mar 31, 2014 | 100.61 | 102.04 | 100.25 | 101.75 | 49,903,852 | +1.79(+1.79%) |
Mar 28, 2014 | 100.12 | 101.45 | 99.68 | 99.95 | 57,810,528 | -0.10(-0.10%) |
Mar 27, 2014 | 100.32 | 100.91 | 99.43 | 100.05 | 73,794,960 | -0.25(-0.25%) |
Mar 26, 2014 | 102.87 | 102.92 | 100.27 | 100.30 | 78,803,992 | -1.96(-1.92%) |
Mar 25, 2014 | 102.90 | 103.47 | 101.57 | 102.26 | 54,427,256 | -0.02(-0.02%) |
Mar 24, 2014 | 103.86 | 104.00 | 101.35 | 102.28 | 76,889,232 | -1.18(-1.14%) |
Mar 21, 2014 | 104.43 | 104.90 | 103.42 | 103.46 | 54,881,536 | -0.48(-0.46%) |
Mar 20, 2014 | 103.57 | 104.27 | 103.07 | 103.94 | 37,776,844 | +0.14(+0.13%) |
Mar 19, 2014 | 104.40 | 104.45 | 103.02 | 103.80 | 53,155,592 | -0.68(-0.65%) |
Mar 18, 2014 | 103.12 | 104.57 | 103.02 | 104.48 | 44,978,356 | +1.50(+1.46%) |
Mar 17, 2014 | 103.12 | 103.89 | 102.82 | 102.98 | 46,446,824 | +0.45(+0.44%) |
Mar 14, 2014 | 101.74 | 102.82 | 101.73 | 102.53 | 53,759,552 | +0.43(+0.42%) |
Mar 13, 2014 | 103.67 | 103.77 | 101.52 | 102.10 | 60,079,852 | -1.19(-1.16%) |
Mar 12, 2014 | 102.36 | 103.31 | 101.99 | 103.30 | 42,588,796 | +0.31(+0.30%) |
Mar 11, 2014 | 104.16 | 104.50 | 102.50 | 102.98 | 57,721,252 | -1.08(-1.04%) |
Mar 10, 2014 | 104.12 | 104.31 | 103.36 | 104.06 | 34,481,468 | -0.35(-0.33%) |
Mar 07, 2014 | 105.03 | 105.08 | 103.83 | 104.41 | 42,366,232 | -0.03(-0.03%) |
Mar 06, 2014 | 104.78 | 104.89 | 104.17 | 104.45 | 40,213,800 | -0.02(-0.02%) |
Mar 05, 2014 | 104.55 | 104.64 | 104.21 | 104.47 | 39,766,904 | -0.06(-0.06%) |
Mar 04, 2014 | 103.11 | 105.18 | 103.09 | 104.53 | 128,711,408 | +2.56(+2.52%) |