Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 110.42 | 110.53 | 109.28 | 109.78 | 37,768,936 | -0.67(-0.60%) |
May 28, 2015 | 110.28 | 110.51 | 109.68 | 110.45 | 21,025,724 | -0.10(-0.09%) |
May 27, 2015 | 109.31 | 110.65 | 108.83 | 110.55 | 36,208,684 | +1.34(+1.23%) |
May 26, 2015 | 109.83 | 109.92 | 108.57 | 109.21 | 49,695,516 | -1.05(-0.96%) |
May 22, 2015 | 110.56 | 110.26 | 110.26 | 110.26 | 25,505,202 | -0.48(-0.43%) |
May 21, 2015 | 110.75 | 111.19 | 110.31 | 110.74 | 18,313,018 | -0.12(-0.11%) |
May 20, 2015 | 110.92 | 111.18 | 110.18 | 110.87 | 23,513,260 | +0.20(+0.18%) |
May 19, 2015 | 110.59 | 110.81 | 110.16 | 110.66 | 26,238,436 | -0.15(-0.14%) |
May 18, 2015 | 109.35 | 110.91 | 109.15 | 110.81 | 34,808,984 | +1.24(+1.13%) |
May 15, 2015 | 109.49 | 109.63 | 108.94 | 109.57 | 24,889,304 | -0.12(-0.11%) |
May 14, 2015 | 109.07 | 109.76 | 108.51 | 109.70 | 26,285,798 | +1.16(+1.07%) |
May 13, 2015 | 108.78 | 109.18 | 108.11 | 108.54 | 30,711,232 | -0.00(-0.00%) |
May 12, 2015 | 108.42 | 108.92 | 107.11 | 108.54 | 39,453,376 | -0.20(-0.18%) |
May 11, 2015 | 108.64 | 109.58 | 108.62 | 108.74 | 32,055,846 | +0.06(+0.06%) |
May 08, 2015 | 108.93 | 109.22 | 108.47 | 108.68 | 29,743,444 | +0.81(+0.75%) |
May 07, 2015 | 107.35 | 108.31 | 106.84 | 107.87 | 33,657,788 | +0.41(+0.38%) |
May 06, 2015 | 107.32 | 107.66 | 106.55 | 107.46 | 38,761,048 | +0.37(+0.35%) |
May 05, 2015 | 108.42 | 108.66 | 106.59 | 107.09 | 64,199,172 | -1.38(-1.27%) |
May 04, 2015 | 108.22 | 109.30 | 107.93 | 108.47 | 42,515,432 | +0.39(+0.36%) |
May 01, 2015 | 107.69 | 108.25 | 107.14 | 108.08 | 54,162,708 | +0.70(+0.65%) |
Apr 30, 2015 | 109.05 | 109.39 | 106.92 | 107.38 | 81,691,680 | -2.32(-2.12%) |
Apr 29, 2015 | 110.30 | 110.68 | 109.56 | 109.70 | 29,830,736 | -1.20(-1.09%) |
Apr 28, 2015 | 110.36 | 111.10 | 109.22 | 110.91 | 40,235,464 | +0.61(+0.55%) |
Apr 27, 2015 | 111.84 | 112.46 | 109.92 | 110.30 | 37,154,096 | -1.23(-1.10%) |
Apr 24, 2015 | 111.95 | 112.06 | 111.38 | 111.53 | 16,918,720 | -0.37(-0.33%) |
Apr 23, 2015 | 111.19 | 112.13 | 111.00 | 111.90 | 20,339,862 | +0.51(+0.45%) |
Apr 22, 2015 | 111.23 | 111.55 | 110.30 | 111.40 | 24,816,724 | +0.17(+0.15%) |
Apr 21, 2015 | 111.34 | 111.88 | 111.14 | 111.23 | 15,619,927 | -0.12(-0.10%) |
Apr 20, 2015 | 110.81 | 111.61 | 110.62 | 111.34 | 27,763,144 | +1.08(+0.98%) |
Apr 17, 2015 | 110.88 | 111.25 | 109.72 | 110.26 | 54,486,904 | -1.82(-1.62%) |
Apr 16, 2015 | 112.07 | 112.32 | 111.80 | 112.08 | 27,579,540 | -0.06(-0.06%) |
Apr 15, 2015 | 111.80 | 112.66 | 111.58 | 112.14 | 42,072,076 | +0.78(+0.70%) |
Apr 14, 2015 | 111.42 | 111.73 | 110.57 | 111.36 | 25,504,562 | -0.03(-0.02%) |
Apr 13, 2015 | 111.38 | 112.00 | 111.28 | 111.39 | 25,750,528 | +0.07(+0.06%) |
Apr 10, 2015 | 111.16 | 111.47 | 110.96 | 111.32 | 16,889,180 | +0.53(+0.48%) |
Apr 09, 2015 | 111.09 | 111.42 | 109.68 | 110.79 | 25,193,438 | -0.40(-0.36%) |
Apr 08, 2015 | 110.22 | 111.35 | 110.22 | 111.19 | 21,794,222 | +0.95(+0.86%) |
Apr 07, 2015 | 110.74 | 111.21 | 110.21 | 110.24 | 22,811,660 | -0.71(-0.64%) |
Apr 06, 2015 | 109.80 | 111.19 | 109.78 | 110.95 | 24,877,956 | +0.49(+0.44%) |
Apr 02, 2015 | 110.20 | 110.46 | 110.46 | 110.46 | 26,616,754 | +0.20(+0.18%) |
Apr 01, 2015 | 110.09 | 110.25 | 108.91 | 110.25 | 36,049,012 | +0.05(+0.04%) |
Mar 31, 2015 | 110.13 | 110.51 | 109.79 | 110.21 | 27,656,282 | -0.36(-0.32%) |
Mar 30, 2015 | 109.63 | 110.76 | 109.62 | 110.56 | 23,118,880 | +1.48(+1.36%) |
Mar 27, 2015 | 108.45 | 109.20 | 107.99 | 109.08 | 26,030,418 | +0.69(+0.64%) |
Mar 26, 2015 | 108.19 | 108.92 | 107.70 | 108.39 | 30,355,000 | -0.13(-0.12%) |
Mar 25, 2015 | 111.24 | 111.30 | 108.45 | 108.53 | 47,968,948 | -2.66(-2.39%) |
Mar 24, 2015 | 111.11 | 111.59 | 111.01 | 111.18 | 34,081,532 | -0.03(-0.02%) |
Mar 23, 2015 | 111.27 | 111.60 | 111.13 | 111.21 | 19,390,250 | -0.10(-0.09%) |
Mar 20, 2015 | 110.75 | 111.46 | 110.70 | 111.31 | 38,672,904 | +0.97(+0.88%) |
Mar 19, 2015 | 109.87 | 110.40 | 109.82 | 110.33 | 38,491,320 | +0.21(+0.19%) |
Mar 18, 2015 | 109.02 | 110.54 | 108.53 | 110.12 | 45,594,556 | +0.88(+0.80%) |
Mar 17, 2015 | 108.64 | 109.35 | 108.46 | 109.25 | 26,195,350 | +0.29(+0.27%) |
Mar 16, 2015 | 108.76 | 109.18 | 108.56 | 108.96 | 22,530,662 | +0.64(+0.59%) |
Mar 13, 2015 | 108.61 | 108.83 | 107.08 | 108.32 | 29,850,042 | -0.39(-0.36%) |
Mar 12, 2015 | 107.62 | 108.80 | 107.55 | 108.71 | 46,472,820 | +1.78(+1.66%) |
Mar 11, 2015 | 106.43 | 107.02 | 105.91 | 106.93 | 23,668,914 | +0.65(+0.62%) |
Mar 10, 2015 | 106.55 | 106.63 | 105.86 | 106.28 | 36,707,432 | -1.24(-1.15%) |
Mar 09, 2015 | 107.22 | 107.71 | 107.00 | 107.52 | 19,871,690 | +0.47(+0.44%) |
Mar 06, 2015 | 107.76 | 108.39 | 106.79 | 107.05 | 42,243,332 | -1.37(-1.26%) |
Mar 05, 2015 | 108.25 | 108.59 | 107.70 | 108.42 | 22,327,956 | +0.32(+0.29%) |
Mar 04, 2015 | 107.97 | 108.31 | 107.44 | 108.10 | 25,832,580 | -0.34(-0.31%) |
Mar 03, 2015 | 108.83 | 108.83 | 108.01 | 108.44 | 26,108,562 | -0.64(-0.59%) |
Mar 02, 2015 | 108.27 | 109.35 | 108.25 | 109.08 | 33,590,196 | +0.79(+0.73%) |
Feb 27, 2015 | 108.69 | 108.98 | 108.27 | 108.29 | 26,964,338 | -0.59(-0.54%) |
Feb 26, 2015 | 108.39 | 108.93 | 108.07 | 108.89 | 27,593,014 | +0.40(+0.37%) |
Feb 25, 2015 | 108.28 | 108.70 | 107.98 | 108.49 | 19,309,992 | +0.12(+0.11%) |
Feb 24, 2015 | 108.20 | 108.71 | 107.95 | 108.36 | 22,642,770 | +0.14(+0.13%) |
Feb 23, 2015 | 107.87 | 108.25 | 107.14 | 108.22 | 29,178,638 | +0.11(+0.10%) |
Feb 20, 2015 | 107.65 | 108.26 | 106.81 | 108.12 | 34,333,100 | +0.29(+0.27%) |
Feb 19, 2015 | 107.57 | 108.12 | 107.38 | 107.83 | 18,812,674 | +0.01(+0.01%) |
Feb 18, 2015 | 107.39 | 107.83 | 107.01 | 107.82 | 23,147,174 | +0.12(+0.11%) |
Feb 17, 2015 | 107.48 | 107.83 | 107.13 | 107.70 | 19,093,610 | +0.33(+0.31%) |
Feb 13, 2015 | 106.82 | 107.37 | 107.37 | 107.37 | 23,144,362 | +0.64(+0.60%) |
Feb 12, 2015 | 106.16 | 106.83 | 105.87 | 106.73 | 31,525,042 | +1.20(+1.14%) |
Feb 11, 2015 | 105.46 | 105.86 | 104.80 | 105.53 | 26,885,886 | -0.15(-0.14%) |
Feb 10, 2015 | 105.60 | 105.87 | 104.34 | 105.68 | 32,780,008 | +0.67(+0.64%) |
Feb 09, 2015 | 105.48 | 106.21 | 104.88 | 105.01 | 36,634,368 | -0.84(-0.79%) |
Feb 06, 2015 | 106.10 | 106.74 | 105.44 | 105.85 | 35,876,256 | -0.11(-0.11%) |
Feb 05, 2015 | 104.93 | 106.23 | 104.78 | 105.96 | 36,602,320 | +1.35(+1.29%) |
Feb 04, 2015 | 104.62 | 105.34 | 104.34 | 104.61 | 32,366,740 | -0.39(-0.37%) |
Feb 03, 2015 | 103.66 | 105.13 | 103.60 | 105.00 | 49,713,808 | +1.85(+1.79%) |
Feb 02, 2015 | 102.59 | 103.22 | 101.05 | 103.15 | 50,729,548 | +0.94(+0.92%) |
Jan 30, 2015 | 103.79 | 104.15 | 102.13 | 102.22 | 56,301,720 | -2.30(-2.20%) |
Jan 29, 2015 | 103.38 | 104.50 | 102.59 | 104.51 | 44,478,068 | +1.42(+1.38%) |
Jan 28, 2015 | 105.29 | 105.53 | 102.76 | 103.09 | 43,106,620 | -1.77(-1.69%) |
Jan 27, 2015 | 104.12 | 105.35 | 104.01 | 104.86 | 30,460,266 | -0.50(-0.48%) |
Jan 26, 2015 | 104.14 | 105.37 | 103.43 | 105.36 | 26,039,900 | +1.01(+0.96%) |
Jan 23, 2015 | 104.46 | 104.93 | 103.85 | 104.35 | 31,890,176 | -0.07(-0.07%) |
Jan 22, 2015 | 102.97 | 104.46 | 101.69 | 104.42 | 42,870,140 | +2.09(+2.04%) |
Jan 21, 2015 | 102.30 | 103.20 | 101.85 | 102.34 | 30,936,344 | -0.33(-0.32%) |
Jan 20, 2015 | 103.23 | 103.43 | 101.74 | 102.67 | 41,237,412 | -0.43(-0.42%) |
Jan 16, 2015 | 101.08 | 103.31 | 100.89 | 103.10 | 47,422,768 | +1.65(+1.63%) |
Jan 15, 2015 | 103.57 | 103.70 | 101.14 | 101.45 | 52,269,292 | -1.74(-1.69%) |
Jan 14, 2015 | 102.46 | 103.45 | 102.08 | 103.19 | 38,735,388 | -0.42(-0.40%) |
Jan 13, 2015 | 104.33 | 105.47 | 102.32 | 103.60 | 56,585,228 | +0.08(+0.08%) |
Jan 12, 2015 | 103.98 | 104.26 | 102.68 | 103.52 | 30,920,344 | -0.34(-0.33%) |
Jan 09, 2015 | 104.96 | 104.99 | 103.64 | 103.87 | 30,533,882 | -1.01(-0.96%) |
Jan 08, 2015 | 103.95 | 104.99 | 103.76 | 104.87 | 32,096,926 | +1.75(+1.70%) |
Jan 07, 2015 | 102.53 | 103.15 | 102.02 | 103.12 | 36,505,196 | +1.25(+1.23%) |
Jan 06, 2015 | 103.91 | 104.04 | 101.03 | 101.87 | 76,327,512 | -1.79(-1.73%) |
Jan 05, 2015 | 104.45 | 104.87 | 103.18 | 103.66 | 57,882,688 | -1.41(-1.34%) |
Jan 02, 2015 | 106.08 | 106.51 | 104.15 | 105.07 | 52,219,256 | -0.61(-0.58%) |
Dec 31, 2014 | 106.72 | 105.68 | 105.68 | 105.68 | 40,396,940 | -0.64(-0.60%) |
Dec 30, 2014 | 106.71 | 107.11 | 106.25 | 106.31 | 27,158,078 | -0.63(-0.59%) |
Dec 29, 2014 | 106.57 | 107.23 | 106.55 | 106.94 | 31,343,544 | +0.45(+0.42%) |
Dec 26, 2014 | 106.14 | 106.75 | 106.08 | 106.49 | 20,671,146 | +0.69(+0.65%) |
Dec 24, 2014 | 105.69 | 105.80 | 105.80 | 105.80 | 21,705,120 | +0.31(+0.29%) |
Dec 23, 2014 | 106.01 | 106.01 | 105.14 | 105.50 | 38,908,044 | +0.13(+0.13%) |
Dec 22, 2014 | 104.92 | 105.36 | 104.57 | 105.36 | 30,725,068 | +0.71(+0.68%) |
Dec 19, 2014 | 104.43 | 105.16 | 103.98 | 104.65 | 55,718,520 | +0.24(+0.23%) |
Dec 18, 2014 | 104.27 | 104.51 | 103.39 | 104.42 | 61,697,880 | +1.53(+1.49%) |
Dec 17, 2014 | 100.02 | 102.97 | 99.89 | 102.88 | 79,941,320 | +3.08(+3.09%) |
Dec 16, 2014 | 99.74 | 101.52 | 99.49 | 99.80 | 71,399,720 | -0.14(-0.14%) |
Dec 15, 2014 | 101.45 | 101.87 | 99.60 | 99.94 | 75,380,664 | -1.02(-1.01%) |
Dec 12, 2014 | 102.20 | 102.09 | 100.87 | 100.96 | 50,917,388 | -1.24(-1.21%) |
Dec 11, 2014 | 102.28 | 103.58 | 101.98 | 102.20 | 40,909,824 | +0.40(+0.40%) |
Dec 10, 2014 | 103.63 | 104.00 | 101.71 | 101.80 | 51,564,248 | -2.21(-2.12%) |
Dec 09, 2014 | 101.18 | 104.10 | 100.99 | 104.01 | 59,811,232 | +1.72(+1.68%) |
Dec 08, 2014 | 103.22 | 104.19 | 101.97 | 102.29 | 36,677,156 | -1.29(-1.25%) |
Dec 05, 2014 | 103.20 | 103.74 | 102.94 | 103.59 | 34,381,288 | +0.77(+0.75%) |
Dec 04, 2014 | 103.15 | 103.24 | 102.29 | 102.81 | 32,528,688 | -0.49(-0.48%) |
Dec 03, 2014 | 102.35 | 103.61 | 102.12 | 103.31 | 33,116,156 | +0.99(+0.96%) |
Dec 02, 2014 | 101.21 | 102.66 | 101.20 | 102.32 | 36,142,800 | +1.21(+1.20%) |
Dec 01, 2014 | 102.38 | 102.51 | 101.05 | 101.11 | 41,171,540 | -1.60(-1.56%) |
Nov 28, 2014 | 104.28 | 104.32 | 102.60 | 102.71 | 23,984,734 | -1.55(-1.49%) |
Nov 26, 2014 | 103.92 | 104.26 | 104.26 | 104.26 | 16,633,936 | +0.34(+0.33%) |
Nov 25, 2014 | 104.05 | 104.55 | 103.45 | 103.91 | 30,386,986 | +0.08(+0.08%) |
Nov 24, 2014 | 102.75 | 103.90 | 102.61 | 103.83 | 27,918,000 | +1.22(+1.19%) |
Nov 21, 2014 | 103.93 | 103.97 | 102.24 | 102.61 | 49,127,336 | +0.12(+0.12%) |
Nov 20, 2014 | 100.89 | 102.50 | 100.89 | 102.49 | 30,164,224 | +1.13(+1.12%) |
Nov 19, 2014 | 102.32 | 102.32 | 100.67 | 101.35 | 43,464,824 | -1.09(-1.06%) |
Nov 18, 2014 | 102.24 | 103.09 | 101.88 | 102.44 | 38,020,364 | +0.59(+0.58%) |
Nov 17, 2014 | 102.62 | 102.92 | 101.82 | 101.85 | 33,909,908 | -0.85(-0.83%) |
Nov 14, 2014 | 102.93 | 103.17 | 102.42 | 102.71 | 26,496,512 | -0.19(-0.18%) |
Nov 13, 2014 | 103.81 | 104.08 | 102.64 | 102.89 | 28,556,948 | -0.88(-0.85%) |
Nov 12, 2014 | 102.71 | 103.93 | 102.68 | 103.77 | 39,302,740 | +0.47(+0.45%) |
Nov 11, 2014 | 103.09 | 103.36 | 102.87 | 103.31 | 26,739,652 | +0.07(+0.07%) |
Nov 10, 2014 | 102.70 | 103.25 | 102.50 | 103.23 | 33,367,748 | +0.51(+0.50%) |
Nov 07, 2014 | 102.44 | 102.72 | 101.84 | 102.72 | 32,559,236 | +0.16(+0.16%) |
Nov 06, 2014 | 102.08 | 102.57 | 101.71 | 102.57 | 36,033,736 | +0.44(+0.43%) |
Nov 05, 2014 | 102.69 | 102.75 | 101.70 | 102.13 | 35,298,488 | +0.19(+0.18%) |
Nov 04, 2014 | 102.01 | 102.54 | 101.47 | 101.94 | 42,428,244 | -0.48(-0.46%) |
Nov 03, 2014 | 102.76 | 103.31 | 102.01 | 102.42 | 45,138,532 | -0.18(-0.17%) |
Oct 31, 2014 | 102.90 | 102.94 | 101.99 | 102.59 | 60,368,800 | +1.49(+1.47%) |
Oct 30, 2014 | 99.89 | 101.55 | 99.58 | 101.11 | 67,082,788 | +0.85(+0.85%) |
Oct 29, 2014 | 100.66 | 100.68 | 99.44 | 100.25 | 76,277,232 | -0.24(-0.24%) |
Oct 28, 2014 | 98.15 | 100.52 | 97.96 | 100.49 | 96,477,848 | +2.78(+2.85%) |
Oct 27, 2014 | 97.19 | 97.78 | 97.76 | 97.71 | 35,368,184 | -0.05(-0.05%) |
Oct 24, 2014 | 97.63 | 97.98 | 97.21 | 97.76 | 47,635,780 | +0.17(+0.17%) |
Oct 23, 2014 | 96.85 | 98.21 | 96.64 | 97.59 | 69,068,776 | +1.70(+1.77%) |
Oct 22, 2014 | 97.52 | 97.75 | 95.82 | 95.89 | 55,444,884 | -1.39(-1.43%) |
Oct 21, 2014 | 96.23 | 97.34 | 95.95 | 97.29 | 50,843,924 | +1.58(+1.65%) |
Oct 20, 2014 | 94.19 | 95.71 | 94.18 | 95.71 | 39,668,632 | +1.11(+1.17%) |
Oct 17, 2014 | 96.08 | 96.13 | 94.21 | 94.60 | 82,569,184 | -0.28(-0.30%) |
Oct 16, 2014 | 92.55 | 95.56 | 92.37 | 94.88 | 114,222,888 | +1.06(+1.13%) |
Oct 15, 2014 | 92.89 | 94.18 | 91.13 | 93.83 | 133,496,960 | +0.93(+1.00%) |
Oct 14, 2014 | 92.62 | 94.17 | 92.29 | 92.89 | 79,574,984 | +1.07(+1.17%) |
Oct 13, 2014 | 92.28 | 93.39 | 91.41 | 91.82 | 81,850,808 | -0.37(-0.40%) |
Oct 10, 2014 | 93.10 | 94.08 | 92.06 | 92.19 | 75,643,848 | -1.14(-1.22%) |
Oct 09, 2014 | 95.84 | 95.85 | 93.31 | 93.32 | 69,058,824 | -2.59(-2.70%) |
Oct 08, 2014 | 93.90 | 95.97 | 93.09 | 95.91 | 58,616,068 | +1.80(+1.92%) |
Oct 07, 2014 | 95.08 | 95.50 | 94.05 | 94.11 | 45,756,560 | -1.58(-1.65%) |
Oct 06, 2014 | 96.77 | 96.88 | 95.51 | 95.68 | 40,414,324 | -0.83(-0.86%) |
Oct 03, 2014 | 96.60 | 97.10 | 96.01 | 96.51 | 50,031,996 | +0.72(+0.75%) |
Oct 02, 2014 | 94.87 | 96.19 | 94.13 | 95.79 | 81,606,120 | +0.91(+0.96%) |
Oct 01, 2014 | 96.19 | 96.28 | 94.56 | 94.88 | 100,695,136 | -1.36(-1.42%) |
Sep 30, 2014 | 97.63 | 97.73 | 96.21 | 96.25 | 63,156,428 | -1.48(-1.51%) |
Sep 29, 2014 | 96.66 | 98.01 | 96.57 | 97.73 | 34,787,892 | -0.08(-0.08%) |
Sep 26, 2014 | 97.30 | 97.89 | 96.99 | 97.80 | 30,077,440 | +0.87(+0.90%) |
Sep 25, 2014 | 98.34 | 98.43 | 96.60 | 96.93 | 56,503,380 | -1.66(-1.69%) |
Sep 24, 2014 | 97.83 | 98.68 | 97.35 | 98.60 | 38,993,648 | +0.88(+0.90%) |
Sep 23, 2014 | 98.22 | 98.85 | 97.60 | 97.71 | 58,785,284 | -0.92(-0.93%) |
Sep 22, 2014 | 99.57 | 99.65 | 98.35 | 98.63 | 52,178,820 | -1.40(-1.40%) |
Sep 19, 2014 | 101.72 | 101.73 | 99.72 | 100.04 | 59,765,760 | -1.28(-1.26%) |
Sep 18, 2014 | 101.15 | 101.41 | 100.86 | 101.32 | 28,162,154 | +0.61(+0.61%) |
Sep 17, 2014 | 100.50 | 101.36 | 100.23 | 100.71 | 51,885,620 | +0.26(+0.26%) |
Sep 16, 2014 | 99.87 | 100.73 | 99.54 | 100.44 | 58,519,124 | +0.28(+0.28%) |
Sep 15, 2014 | 101.26 | 101.29 | 99.81 | 100.16 | 47,447,036 | -1.11(-1.09%) |
Sep 12, 2014 | 102.30 | 102.31 | 100.92 | 101.27 | 37,474,392 | -1.09(-1.06%) |
Sep 11, 2014 | 101.09 | 102.46 | 101.07 | 102.36 | 30,846,734 | +0.66(+0.65%) |
Sep 10, 2014 | 101.08 | 101.76 | 100.69 | 101.70 | 26,272,084 | +0.60(+0.59%) |
Sep 09, 2014 | 102.14 | 102.16 | 100.94 | 101.10 | 41,458,044 | -1.21(-1.18%) |
Sep 08, 2014 | 102.05 | 102.52 | 101.67 | 102.31 | 23,180,934 | +0.16(+0.15%) |
Sep 05, 2014 | 101.63 | 102.19 | 101.09 | 102.15 | 30,691,840 | +0.33(+0.32%) |
Sep 04, 2014 | 102.50 | 103.13 | 101.58 | 101.83 | 30,218,646 | -0.40(-0.39%) |
Sep 03, 2014 | 103.36 | 103.40 | 102.06 | 102.22 | 37,899,760 | -0.65(-0.63%) |
Sep 02, 2014 | 102.68 | 103.13 | 102.26 | 102.87 | 44,222,032 | +0.56(+0.55%) |
Aug 29, 2014 | 101.96 | 102.31 | 102.31 | 102.31 | 29,884,064 | +0.57(+0.56%) |
Aug 28, 2014 | 101.85 | 102.02 | 101.42 | 101.74 | 25,995,530 | -0.53(-0.52%) |
Aug 27, 2014 | 102.60 | 102.65 | 102.08 | 102.27 | 21,728,556 | -0.25(-0.25%) |
Aug 26, 2014 | 101.72 | 102.63 | 101.64 | 102.52 | 39,687,652 | +0.92(+0.91%) |
Aug 25, 2014 | 101.78 | 102.18 | 101.22 | 101.60 | 31,681,238 | +0.47(+0.47%) |
Aug 22, 2014 | 100.98 | 101.50 | 100.60 | 101.13 | 34,294,064 | +0.01(+0.01%) |
Aug 21, 2014 | 100.84 | 101.29 | 99.95 | 101.12 | 37,622,008 | +0.22(+0.22%) |
Aug 20, 2014 | 100.81 | 101.14 | 100.42 | 100.90 | 29,912,698 | -0.43(-0.42%) |
Aug 19, 2014 | 101.06 | 101.58 | 101.00 | 101.33 | 25,853,072 | +0.35(+0.35%) |
Aug 18, 2014 | 100.50 | 101.06 | 100.14 | 100.98 | 37,923,088 | +1.45(+1.46%) |
Aug 15, 2014 | 100.46 | 100.46 | 98.54 | 99.53 | 61,196,972 | -0.19(-0.19%) |
Aug 14, 2014 | 99.64 | 99.78 | 99.39 | 99.72 | 23,775,544 | +0.15(+0.15%) |
Aug 13, 2014 | 99.12 | 99.76 | 98.92 | 99.57 | 26,343,324 | +0.77(+0.78%) |
Aug 12, 2014 | 99.13 | 99.60 | 98.34 | 98.80 | 35,533,616 | -0.68(-0.69%) |
Aug 11, 2014 | 99.09 | 100.26 | 98.85 | 99.49 | 35,319,632 | +0.94(+0.95%) |
Aug 08, 2014 | 97.72 | 98.65 | 97.42 | 98.55 | 37,216,484 | +0.95(+0.97%) |
Aug 07, 2014 | 98.39 | 98.77 | 97.23 | 97.60 | 46,534,088 | -0.47(-0.48%) |
Aug 06, 2014 | 97.14 | 98.72 | 97.11 | 98.07 | 38,345,540 | +0.31(+0.32%) |
Aug 05, 2014 | 97.53 | 98.51 | 97.05 | 97.77 | 50,525,388 | -0.25(-0.25%) |
Aug 04, 2014 | 97.57 | 98.13 | 96.46 | 98.01 | 39,047,172 | +0.86(+0.89%) |
Aug 01, 2014 | 97.57 | 98.05 | 96.43 | 97.15 | 77,248,008 | -0.45(-0.46%) |
Jul 31, 2014 | 98.86 | 99.18 | 97.48 | 97.60 | 69,250,912 | -2.28(-2.29%) |
Jul 30, 2014 | 100.22 | 100.34 | 99.46 | 99.88 | 34,433,060 | +0.39(+0.40%) |
Jul 29, 2014 | 99.53 | 100.15 | 99.21 | 99.49 | 34,829,056 | +0.27(+0.27%) |
Jul 28, 2014 | 99.94 | 99.96 | 98.51 | 99.21 | 42,578,000 | -0.50(-0.50%) |
Jul 25, 2014 | 99.86 | 100.07 | 99.37 | 99.71 | 52,996,712 | -0.91(-0.91%) |
Jul 24, 2014 | 101.14 | 101.51 | 100.36 | 100.63 | 36,331,788 | -0.20(-0.20%) |
Jul 23, 2014 | 100.95 | 101.33 | 100.51 | 100.82 | 30,055,860 | +0.12(+0.12%) |
Jul 22, 2014 | 100.48 | 101.16 | 100.23 | 100.71 | 35,623,572 | +0.84(+0.84%) |
Jul 21, 2014 | 99.63 | 100.06 | 99.20 | 99.86 | 37,141,848 | -0.40(-0.40%) |
Jul 18, 2014 | 98.92 | 100.46 | 98.71 | 100.27 | 52,594,060 | +1.54(+1.56%) |
Jul 17, 2014 | 99.64 | 100.30 | 98.48 | 98.73 | 70,547,432 | -1.55(-1.54%) |
Jul 16, 2014 | 100.99 | 101.02 | 99.91 | 100.28 | 72,204,112 | -0.27(-0.27%) |
Jul 15, 2014 | 101.43 | 101.79 | 99.95 | 100.55 | 56,228,952 | -1.00(-0.98%) |
Jul 14, 2014 | 102.19 | 102.22 | 101.29 | 101.55 | 32,833,086 | +0.52(+0.51%) |
Jul 11, 2014 | 101.10 | 101.28 | 100.51 | 101.03 | 38,651,728 | -0.13(-0.13%) |
Jul 10, 2014 | 100.18 | 101.86 | 100.04 | 101.16 | 57,720,376 | -1.09(-1.07%) |
Jul 09, 2014 | 102.41 | 102.78 | 101.84 | 102.25 | 31,688,114 | +0.13(+0.13%) |
Jul 08, 2014 | 103.15 | 103.31 | 101.56 | 102.12 | 59,762,564 | -1.25(-1.21%) |
Jul 07, 2014 | 104.84 | 104.87 | 103.31 | 103.37 | 36,729,812 | -1.80(-1.71%) |
Jul 03, 2014 | 104.96 | 105.17 | 105.17 | 105.17 | 18,152,868 | +0.63(+0.60%) |
Jul 02, 2014 | 104.94 | 105.30 | 104.36 | 104.54 | 35,128,868 | -0.41(-0.39%) |
Jul 01, 2014 | 104.28 | 105.78 | 104.23 | 104.95 | 73,974,584 | +1.06(+1.02%) |
Jun 30, 2014 | 103.32 | 103.95 | 103.03 | 103.89 | 39,038,744 | +0.41(+0.40%) |
Jun 27, 2014 | 102.36 | 103.63 | 102.33 | 103.48 | 44,058,708 | +0.69(+0.67%) |
Jun 26, 2014 | 103.00 | 103.02 | 101.95 | 102.79 | 32,036,500 | -0.17(-0.17%) |
Jun 25, 2014 | 101.48 | 103.00 | 101.47 | 102.96 | 39,300,560 | +0.87(+0.85%) |
Jun 24, 2014 | 102.95 | 103.97 | 102.00 | 102.09 | 44,999,084 | -1.10(-1.07%) |
Jun 23, 2014 | 103.62 | 103.66 | 102.91 | 103.20 | 24,321,610 | -0.20(-0.19%) |
Jun 20, 2014 | 103.07 | 103.44 | 102.80 | 103.40 | 34,428,492 | +0.34(+0.33%) |
Jun 19, 2014 | 103.33 | 103.38 | 102.39 | 103.06 | 35,335,444 | +0.09(+0.08%) |
Jun 18, 2014 | 102.22 | 103.01 | 101.87 | 102.97 | 42,696,028 | +0.69(+0.68%) |
Jun 17, 2014 | 101.47 | 102.70 | 101.24 | 102.28 | 71,503,616 | +0.72(+0.71%) |
Jun 16, 2014 | 100.98 | 101.56 | 100.64 | 101.56 | 34,360,264 | +0.49(+0.48%) |
Jun 13, 2014 | 101.14 | 101.35 | 100.26 | 101.07 | 38,631,492 | +0.17(+0.17%) |
Jun 12, 2014 | 101.24 | 101.36 | 100.48 | 100.90 | 45,160,536 | -0.62(-0.61%) |
Jun 11, 2014 | 101.46 | 101.72 | 100.91 | 101.52 | 33,867,984 | -0.50(-0.49%) |
Jun 10, 2014 | 101.98 | 102.16 | 101.40 | 102.02 | 45,495,768 | +0.69(+0.68%) |
Jun 06, 2014 | 100.79 | 101.42 | 100.65 | 101.33 | 52,440,336 | +0.96(+0.96%) |
Jun 05, 2014 | 98.56 | 100.45 | 98.01 | 100.36 | 75,681,352 | +2.06(+2.10%) |
Jun 04, 2014 | 97.48 | 98.43 | 97.20 | 98.30 | 32,923,846 | +0.38(+0.39%) |
Jun 03, 2014 | 97.62 | 98.25 | 97.16 | 97.92 | 35,574,088 | -0.24(-0.24%) |