Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.29 | 103.67 | 101.57 | 101.59 | 2,053,612 | -1.97(-1.91%) |
May 28, 2015 | 103.28 | 103.67 | 102.70 | 103.56 | 1,350,874 | +0.11(+0.10%) |
May 27, 2015 | 103.55 | 103.92 | 103.23 | 103.45 | 1,694,827 | +0.06(+0.06%) |
May 26, 2015 | 104.25 | 104.65 | 103.30 | 103.40 | 1,762,529 | -1.19(-1.14%) |
May 22, 2015 | 104.49 | 104.59 | 104.59 | 104.59 | 895,787 | -0.02(-0.02%) |
May 21, 2015 | 104.35 | 104.89 | 104.33 | 104.60 | 926,875 | -0.14(-0.13%) |
May 20, 2015 | 105.04 | 105.29 | 104.37 | 104.74 | 1,531,126 | -0.42(-0.40%) |
May 19, 2015 | 105.44 | 105.83 | 104.77 | 105.16 | 1,081,681 | +0.00(+0.00%) |
May 18, 2015 | 104.03 | 105.19 | 103.87 | 105.16 | 1,341,911 | +0.79(+0.76%) |
May 15, 2015 | 104.68 | 104.73 | 103.63 | 104.37 | 1,368,504 | -0.24(-0.23%) |
May 14, 2015 | 103.94 | 104.63 | 103.33 | 104.61 | 1,173,288 | +1.47(+1.42%) |
May 13, 2015 | 101.64 | 103.46 | 101.56 | 103.14 | 2,231,587 | +1.44(+1.42%) |
May 12, 2015 | 101.53 | 102.12 | 100.62 | 101.70 | 1,196,693 | -0.56(-0.55%) |
May 11, 2015 | 102.88 | 103.56 | 102.22 | 102.26 | 1,357,255 | -0.76(-0.74%) |
May 08, 2015 | 102.81 | 103.52 | 102.01 | 103.02 | 1,801,645 | +1.46(+1.44%) |
May 07, 2015 | 100.39 | 101.92 | 100.30 | 101.56 | 1,832,720 | +0.87(+0.87%) |
May 06, 2015 | 102.14 | 102.28 | 99.76 | 100.69 | 1,997,955 | -0.92(-0.91%) |
May 05, 2015 | 102.50 | 103.14 | 101.44 | 101.61 | 1,374,386 | -1.12(-1.09%) |
May 04, 2015 | 102.48 | 103.02 | 101.93 | 102.73 | 1,240,891 | +0.47(+0.46%) |
May 01, 2015 | 102.82 | 103.30 | 101.38 | 102.26 | 1,460,800 | +0.11(+0.10%) |
Apr 30, 2015 | 103.25 | 103.95 | 101.97 | 102.15 | 1,741,048 | -1.25(-1.21%) |
Apr 29, 2015 | 102.66 | 104.15 | 102.66 | 103.41 | 1,808,389 | +0.28(+0.27%) |
Apr 28, 2015 | 102.20 | 103.23 | 101.91 | 103.12 | 1,666,835 | +0.36(+0.36%) |
Apr 27, 2015 | 103.92 | 104.39 | 102.56 | 102.76 | 1,885,581 | -0.86(-0.83%) |
Apr 24, 2015 | 102.75 | 103.91 | 102.53 | 103.62 | 1,877,425 | +0.47(+0.46%) |
Apr 23, 2015 | 103.22 | 103.84 | 101.62 | 103.15 | 5,346,506 | -3.61(-3.38%) |
Apr 22, 2015 | 105.82 | 106.87 | 104.43 | 106.75 | 1,991,561 | +1.05(+0.99%) |
Apr 21, 2015 | 106.08 | 106.24 | 105.28 | 105.71 | 1,936,144 | -0.18(-0.17%) |
Apr 20, 2015 | 105.42 | 106.20 | 105.10 | 105.89 | 1,384,951 | +1.10(+1.05%) |
Apr 17, 2015 | 105.39 | 105.72 | 104.26 | 104.78 | 1,856,554 | -1.28(-1.21%) |
Apr 16, 2015 | 105.44 | 106.64 | 104.93 | 106.07 | 2,873,985 | +1.50(+1.44%) |
Apr 15, 2015 | 105.40 | 106.62 | 103.95 | 104.56 | 4,196,035 | +0.53(+0.51%) |
Apr 14, 2015 | 102.60 | 106.14 | 101.70 | 104.04 | 4,624,337 | +1.33(+1.29%) |
Apr 13, 2015 | 100.83 | 103.68 | 100.66 | 102.71 | 3,069,722 | +1.70(+1.69%) |
Apr 10, 2015 | 101.79 | 101.98 | 98.00 | 101.00 | 5,007,307 | -0.61(-0.60%) |
Apr 09, 2015 | 104.39 | 105.00 | 100.48 | 101.61 | 3,364,469 | -2.79(-2.67%) |
Apr 08, 2015 | 104.39 | 104.77 | 103.62 | 104.40 | 1,655,828 | +0.45(+0.44%) |
Apr 07, 2015 | 105.12 | 105.58 | 103.95 | 103.95 | 1,124,540 | -1.03(-0.98%) |
Apr 06, 2015 | 104.29 | 105.59 | 103.87 | 104.98 | 1,081,312 | -0.62(-0.58%) |
Apr 02, 2015 | 105.56 | 105.59 | 105.59 | 105.59 | 1,511,182 | -0.22(-0.21%) |
Apr 01, 2015 | 106.06 | 106.48 | 105.10 | 105.81 | 1,008,142 | -0.31(-0.29%) |
Mar 31, 2015 | 105.66 | 106.89 | 105.39 | 106.12 | 1,200,252 | -0.15(-0.14%) |
Mar 30, 2015 | 105.49 | 106.67 | 104.67 | 106.27 | 1,248,436 | +1.60(+1.53%) |
Mar 27, 2015 | 105.25 | 105.86 | 104.22 | 104.67 | 1,237,041 | -0.97(-0.92%) |
Mar 26, 2015 | 105.25 | 106.58 | 104.78 | 105.64 | 1,114,085 | -0.21(-0.20%) |
Mar 25, 2015 | 107.86 | 108.08 | 105.86 | 105.86 | 1,196,545 | -2.09(-1.94%) |
Mar 24, 2015 | 109.15 | 109.69 | 107.95 | 107.95 | 1,048,028 | -1.54(-1.41%) |
Mar 23, 2015 | 110.73 | 111.11 | 109.49 | 109.49 | 951,424 | -0.96(-0.87%) |
Mar 20, 2015 | 108.87 | 110.87 | 108.48 | 110.45 | 1,670,817 | +2.30(+2.12%) |
Mar 19, 2015 | 109.58 | 109.77 | 107.65 | 108.15 | 1,240,033 | -1.65(-1.50%) |
Mar 18, 2015 | 109.16 | 110.70 | 108.48 | 109.80 | 1,360,102 | +0.40(+0.36%) |
Mar 17, 2015 | 109.30 | 109.65 | 108.59 | 109.40 | 838,045 | -0.69(-0.63%) |
Mar 16, 2015 | 109.07 | 110.23 | 108.83 | 110.09 | 773,300 | +1.92(+1.78%) |
Mar 13, 2015 | 109.03 | 109.08 | 107.34 | 108.17 | 1,069,216 | -0.88(-0.80%) |
Mar 12, 2015 | 106.84 | 109.12 | 106.80 | 109.04 | 1,047,409 | +3.09(+2.92%) |
Mar 11, 2015 | 105.47 | 106.63 | 105.46 | 105.95 | 904,414 | +0.32(+0.30%) |
Mar 10, 2015 | 107.30 | 107.30 | 105.64 | 105.64 | 955,255 | -3.16(-2.91%) |
Mar 09, 2015 | 107.86 | 109.13 | 107.86 | 108.80 | 979,478 | +0.94(+0.87%) |
Mar 06, 2015 | 108.78 | 111.18 | 107.65 | 107.86 | 1,345,906 | -1.16(-1.06%) |
Mar 05, 2015 | 108.69 | 109.19 | 108.35 | 109.02 | 798,121 | +0.64(+0.59%) |
Mar 04, 2015 | 108.50 | 108.87 | 108.04 | 108.38 | 1,124,960 | -0.69(-0.63%) |
Mar 03, 2015 | 109.03 | 109.63 | 108.61 | 109.07 | 1,015,052 | -0.35(-0.32%) |
Mar 02, 2015 | 108.39 | 110.27 | 108.14 | 109.42 | 1,107,580 | +1.03(+0.95%) |
Feb 27, 2015 | 109.76 | 110.32 | 108.34 | 108.39 | 1,104,895 | -1.39(-1.26%) |
Feb 26, 2015 | 109.84 | 110.35 | 109.33 | 109.77 | 678,028 | +0.02(+0.01%) |
Feb 25, 2015 | 109.55 | 110.19 | 109.31 | 109.76 | 704,978 | -0.13(-0.12%) |
Feb 24, 2015 | 109.20 | 110.92 | 109.20 | 109.89 | 1,282,114 | +0.58(+0.53%) |
Feb 23, 2015 | 110.61 | 110.61 | 108.69 | 109.30 | 1,109,580 | -1.17(-1.06%) |
Feb 20, 2015 | 109.81 | 110.53 | 108.93 | 110.47 | 1,657,705 | +0.28(+0.26%) |
Feb 19, 2015 | 109.90 | 110.68 | 109.80 | 110.19 | 1,088,957 | -0.01(-0.01%) |
Feb 18, 2015 | 111.29 | 111.35 | 109.79 | 110.19 | 1,166,261 | -1.36(-1.21%) |
Feb 17, 2015 | 111.57 | 112.14 | 111.18 | 111.55 | 1,128,083 | -0.23(-0.20%) |
Feb 13, 2015 | 111.65 | 111.78 | 111.78 | 111.78 | 865,751 | +0.19(+0.17%) |
Feb 12, 2015 | 110.50 | 111.68 | 110.44 | 111.58 | 931,955 | +1.08(+0.98%) |
Feb 11, 2015 | 110.26 | 110.84 | 109.65 | 110.50 | 1,058,577 | +0.06(+0.05%) |
Feb 10, 2015 | 110.55 | 110.68 | 109.67 | 110.45 | 1,120,814 | +1.20(+1.10%) |
Feb 09, 2015 | 109.12 | 109.40 | 108.29 | 109.25 | 1,057,073 | -0.08(-0.07%) |
Feb 06, 2015 | 108.32 | 110.67 | 108.32 | 109.33 | 1,623,127 | +1.87(+1.74%) |
Feb 05, 2015 | 106.58 | 107.94 | 106.05 | 107.45 | 1,129,427 | +0.96(+0.90%) |
Feb 04, 2015 | 106.88 | 107.59 | 106.05 | 106.50 | 1,577,856 | -0.52(-0.48%) |
Feb 03, 2015 | 104.82 | 107.13 | 104.49 | 107.01 | 1,657,126 | +3.04(+2.92%) |
Feb 02, 2015 | 101.65 | 104.11 | 100.64 | 103.98 | 1,453,342 | +3.08(+3.06%) |
Jan 30, 2015 | 102.66 | 103.21 | 100.75 | 100.89 | 1,693,933 | -2.68(-2.59%) |
Jan 29, 2015 | 104.22 | 105.09 | 102.03 | 103.57 | 2,028,044 | +1.51(+1.48%) |
Jan 28, 2015 | 104.97 | 104.97 | 101.98 | 102.06 | 1,788,421 | -2.12(-2.03%) |
Jan 27, 2015 | 104.21 | 105.07 | 103.35 | 104.18 | 888,551 | -1.43(-1.35%) |
Jan 26, 2015 | 104.47 | 105.84 | 103.93 | 105.61 | 1,334,563 | +1.05(+1.00%) |
Jan 23, 2015 | 105.16 | 105.38 | 104.14 | 104.56 | 1,537,616 | -0.60(-0.58%) |
Jan 22, 2015 | 102.71 | 105.41 | 101.69 | 105.16 | 1,468,407 | +3.14(+3.08%) |
Jan 21, 2015 | 101.07 | 102.42 | 100.00 | 102.02 | 1,453,420 | +0.95(+0.94%) |
Jan 20, 2015 | 100.94 | 101.64 | 100.00 | 101.07 | 1,263,904 | +0.40(+0.40%) |
Jan 16, 2015 | 99.29 | 100.73 | 98.11 | 100.67 | 1,158,089 | +1.45(+1.46%) |
Jan 15, 2015 | 100.92 | 101.47 | 99.11 | 99.21 | 1,101,252 | -1.70(-1.69%) |
Jan 14, 2015 | 100.86 | 101.47 | 99.42 | 100.92 | 1,485,927 | -1.88(-1.83%) |
Jan 13, 2015 | 103.47 | 104.92 | 102.01 | 102.80 | 1,458,361 | +0.74(+0.73%) |
Jan 12, 2015 | 102.97 | 103.11 | 101.28 | 102.05 | 1,125,400 | -1.05(-1.02%) |
Jan 09, 2015 | 104.44 | 104.67 | 102.77 | 103.10 | 1,044,797 | -0.96(-0.92%) |
Jan 08, 2015 | 103.79 | 104.47 | 103.16 | 104.06 | 2,082,160 | +1.82(+1.78%) |
Jan 07, 2015 | 101.55 | 102.59 | 100.79 | 102.25 | 1,574,134 | +1.78(+1.78%) |
Jan 06, 2015 | 103.22 | 103.54 | 99.71 | 100.46 | 1,619,313 | -2.78(-2.69%) |
Jan 05, 2015 | 105.61 | 106.03 | 102.72 | 103.24 | 1,323,316 | -3.42(-3.21%) |
Jan 02, 2015 | 107.38 | 107.80 | 105.55 | 106.67 | 770,476 | -0.13(-0.12%) |
Dec 31, 2014 | 108.91 | 106.79 | 106.79 | 106.79 | 688,528 | -1.58(-1.45%) |
Dec 30, 2014 | 108.90 | 108.90 | 108.29 | 108.37 | 660,927 | -0.90(-0.82%) |
Dec 29, 2014 | 109.02 | 110.14 | 108.79 | 109.27 | 500,802 | +0.03(+0.03%) |
Dec 26, 2014 | 109.99 | 110.26 | 109.18 | 109.23 | 422,284 | -0.37(-0.34%) |
Dec 24, 2014 | 110.32 | 109.61 | 109.61 | 109.61 | 366,926 | -0.83(-0.75%) |
Dec 23, 2014 | 109.26 | 110.90 | 109.26 | 110.44 | 801,567 | +1.58(+1.45%) |
Dec 22, 2014 | 108.47 | 108.93 | 108.25 | 108.85 | 672,821 | +0.38(+0.35%) |
Dec 19, 2014 | 109.07 | 109.63 | 107.74 | 108.47 | 1,593,056 | +0.01(+0.01%) |
Dec 18, 2014 | 105.75 | 108.56 | 104.82 | 108.47 | 1,520,972 | +4.08(+3.91%) |
Dec 17, 2014 | 101.34 | 104.57 | 101.20 | 104.39 | 1,382,592 | +3.58(+3.55%) |
Dec 16, 2014 | 101.31 | 103.01 | 100.14 | 100.81 | 1,939,869 | -1.30(-1.27%) |
Dec 15, 2014 | 103.81 | 104.10 | 100.75 | 102.11 | 1,848,784 | -1.02(-0.99%) |
Dec 12, 2014 | 106.71 | 107.18 | 103.10 | 103.14 | 1,832,412 | -4.98(-4.61%) |
Dec 11, 2014 | 108.58 | 109.59 | 107.89 | 108.12 | 1,076,873 | +0.21(+0.19%) |
Dec 10, 2014 | 109.22 | 109.72 | 107.80 | 107.91 | 1,570,736 | -1.48(-1.35%) |
Dec 09, 2014 | 107.90 | 109.49 | 107.11 | 109.39 | 1,098,224 | -0.33(-0.30%) |
Dec 08, 2014 | 109.19 | 110.75 | 108.51 | 109.72 | 1,059,907 | +0.58(+0.53%) |
Dec 05, 2014 | 108.29 | 109.30 | 108.05 | 109.14 | 1,000,457 | +1.25(+1.16%) |
Dec 04, 2014 | 107.16 | 107.97 | 106.88 | 107.89 | 719,167 | +0.13(+0.12%) |
Dec 03, 2014 | 107.22 | 107.94 | 106.72 | 107.75 | 991,334 | +0.65(+0.61%) |
Dec 02, 2014 | 105.80 | 107.32 | 105.65 | 107.10 | 927,382 | +1.57(+1.49%) |
Dec 01, 2014 | 106.00 | 106.00 | 104.82 | 105.53 | 705,546 | -0.88(-0.83%) |
Nov 28, 2014 | 106.94 | 107.20 | 106.28 | 106.41 | 456,263 | -0.34(-0.32%) |
Nov 26, 2014 | 107.13 | 106.75 | 106.75 | 106.75 | 509,708 | +0.02(+0.01%) |
Nov 25, 2014 | 106.76 | 107.08 | 105.81 | 106.73 | 980,454 | +0.00(+0.00%) |
Nov 24, 2014 | 106.59 | 107.19 | 105.88 | 106.73 | 548,064 | +0.65(+0.61%) |
Nov 21, 2014 | 106.87 | 106.98 | 105.80 | 106.08 | 817,882 | +0.73(+0.70%) |
Nov 20, 2014 | 104.17 | 105.92 | 104.10 | 105.35 | 901,059 | +0.36(+0.35%) |
Nov 19, 2014 | 104.83 | 105.33 | 104.26 | 104.99 | 664,010 | -0.24(-0.23%) |
Nov 18, 2014 | 104.24 | 105.98 | 104.04 | 105.23 | 971,296 | +1.08(+1.04%) |
Nov 17, 2014 | 104.05 | 104.30 | 103.66 | 104.15 | 683,294 | -0.33(-0.32%) |
Nov 14, 2014 | 105.00 | 105.22 | 104.25 | 104.48 | 602,978 | -0.52(-0.50%) |
Nov 13, 2014 | 105.19 | 105.69 | 104.45 | 105.00 | 730,496 | -0.20(-0.19%) |
Nov 12, 2014 | 104.90 | 105.44 | 104.67 | 105.20 | 779,753 | -0.06(-0.06%) |
Nov 11, 2014 | 105.18 | 105.63 | 105.05 | 105.27 | 992,009 | +0.16(+0.15%) |
Nov 10, 2014 | 103.85 | 105.16 | 103.75 | 105.11 | 1,128,320 | +0.90(+0.86%) |
Nov 07, 2014 | 103.71 | 104.53 | 103.10 | 104.21 | 898,459 | +0.13(+0.12%) |
Nov 06, 2014 | 103.69 | 104.17 | 102.94 | 104.08 | 856,987 | +0.73(+0.70%) |
Nov 05, 2014 | 103.35 | 104.01 | 102.78 | 103.35 | 1,026,848 | +0.47(+0.46%) |
Nov 04, 2014 | 101.67 | 102.90 | 101.41 | 102.88 | 1,434,491 | +1.24(+1.22%) |
Nov 03, 2014 | 101.73 | 102.41 | 101.31 | 101.64 | 800,757 | +0.22(+0.21%) |
Oct 31, 2014 | 100.77 | 102.12 | 100.77 | 101.42 | 1,253,728 | +1.66(+1.66%) |
Oct 30, 2014 | 99.26 | 100.39 | 99.01 | 99.77 | 1,195,732 | +0.28(+0.28%) |
Oct 29, 2014 | 97.86 | 101.39 | 97.73 | 99.49 | 1,742,791 | +2.78(+2.88%) |
Oct 28, 2014 | 95.55 | 96.84 | 95.52 | 96.71 | 1,438,890 | +1.45(+1.52%) |
Oct 27, 2014 | 94.59 | 94.58 | 94.58 | 95.26 | 2,054,608 | +0.68(+0.72%) |
Oct 24, 2014 | 93.91 | 94.78 | 93.50 | 94.58 | 999,306 | +0.92(+0.98%) |
Oct 23, 2014 | 93.65 | 94.37 | 93.19 | 93.66 | 1,468,672 | +1.41(+1.53%) |
Oct 22, 2014 | 93.71 | 93.80 | 92.14 | 92.24 | 1,065,410 | -1.46(-1.56%) |
Oct 21, 2014 | 91.84 | 93.77 | 91.55 | 93.71 | 1,394,984 | +2.49(+2.73%) |
Oct 20, 2014 | 89.87 | 91.31 | 89.51 | 91.22 | 1,104,843 | +0.94(+1.04%) |
Oct 17, 2014 | 89.00 | 90.61 | 89.00 | 90.28 | 1,855,809 | +1.95(+2.21%) |
Oct 16, 2014 | 86.07 | 89.14 | 85.56 | 88.32 | 2,005,901 | +0.42(+0.48%) |
Oct 15, 2014 | 88.20 | 88.38 | 84.74 | 87.90 | 2,534,200 | -1.97(-2.19%) |
Oct 14, 2014 | 90.30 | 90.99 | 89.47 | 89.87 | 1,194,229 | +0.02(+0.02%) |
Oct 13, 2014 | 92.17 | 92.75 | 89.77 | 89.86 | 1,454,645 | -2.23(-2.42%) |
Oct 10, 2014 | 94.05 | 94.77 | 92.02 | 92.08 | 1,635,813 | -2.01(-2.14%) |
Oct 09, 2014 | 96.66 | 96.67 | 94.09 | 94.09 | 1,456,314 | -2.87(-2.96%) |
Oct 08, 2014 | 95.47 | 97.04 | 94.51 | 96.96 | 1,276,820 | +1.25(+1.30%) |
Oct 07, 2014 | 97.12 | 97.35 | 95.69 | 95.72 | 907,336 | -2.27(-2.31%) |
Oct 06, 2014 | 98.31 | 98.89 | 97.39 | 97.98 | 822,170 | +0.04(+0.04%) |
Oct 03, 2014 | 97.53 | 98.29 | 96.94 | 97.94 | 828,787 | +1.54(+1.60%) |
Oct 02, 2014 | 96.14 | 96.80 | 95.07 | 96.40 | 1,133,261 | +0.22(+0.23%) |
Oct 01, 2014 | 98.66 | 98.84 | 95.92 | 96.18 | 1,693,773 | -3.00(-3.02%) |
Sep 30, 2014 | 99.28 | 100.17 | 98.79 | 99.18 | 1,056,506 | -0.16(-0.16%) |
Sep 29, 2014 | 98.43 | 99.69 | 98.23 | 99.34 | 821,207 | -0.45(-0.45%) |
Sep 26, 2014 | 99.34 | 100.09 | 98.91 | 99.79 | 1,145,427 | +0.96(+0.98%) |
Sep 25, 2014 | 99.98 | 100.22 | 98.64 | 98.83 | 1,374,565 | -1.83(-1.82%) |
Sep 24, 2014 | 99.60 | 100.69 | 99.17 | 100.66 | 809,387 | +1.08(+1.09%) |
Sep 23, 2014 | 100.17 | 100.71 | 99.49 | 99.58 | 1,142,422 | -0.72(-0.71%) |
Sep 22, 2014 | 101.47 | 101.63 | 100.17 | 100.29 | 1,125,908 | -1.52(-1.49%) |
Sep 19, 2014 | 103.01 | 103.19 | 101.14 | 101.81 | 1,657,155 | -0.74(-0.72%) |
Sep 18, 2014 | 102.38 | 103.06 | 102.25 | 102.55 | 886,037 | +0.82(+0.81%) |
Sep 17, 2014 | 100.69 | 102.56 | 100.57 | 101.73 | 1,186,146 | +1.44(+1.43%) |
Sep 16, 2014 | 99.79 | 100.65 | 99.29 | 100.29 | 875,835 | +0.81(+0.82%) |
Sep 15, 2014 | 100.21 | 100.21 | 99.27 | 99.48 | 1,219,975 | -0.88(-0.87%) |
Sep 12, 2014 | 100.46 | 100.95 | 99.94 | 100.36 | 846,143 | -0.04(-0.04%) |
Sep 11, 2014 | 100.26 | 100.70 | 100.14 | 100.40 | 1,114,598 | -0.57(-0.57%) |
Sep 10, 2014 | 100.81 | 101.35 | 100.44 | 100.97 | 855,806 | +0.71(+0.71%) |
Sep 09, 2014 | 101.14 | 101.36 | 100.09 | 100.26 | 1,072,167 | -1.28(-1.26%) |
Sep 08, 2014 | 101.24 | 101.95 | 101.14 | 101.54 | 1,049,431 | -0.08(-0.08%) |
Sep 05, 2014 | 100.75 | 101.67 | 100.04 | 101.62 | 887,715 | +0.64(+0.64%) |
Sep 04, 2014 | 101.51 | 102.17 | 100.67 | 100.97 | 865,393 | -0.32(-0.32%) |
Sep 03, 2014 | 103.07 | 103.31 | 101.20 | 101.30 | 1,276,957 | -1.40(-1.36%) |
Sep 02, 2014 | 101.65 | 103.04 | 101.65 | 102.69 | 1,350,297 | +1.60(+1.58%) |
Aug 29, 2014 | 101.10 | 101.10 | 101.10 | 101.10 | 660,175 | +0.44(+0.44%) |
Aug 28, 2014 | 100.45 | 100.86 | 100.22 | 100.65 | 643,564 | -0.63(-0.62%) |
Aug 27, 2014 | 101.69 | 101.80 | 100.89 | 101.28 | 859,331 | -0.07(-0.07%) |
Aug 26, 2014 | 100.48 | 101.58 | 100.06 | 101.35 | 901,040 | +0.79(+0.78%) |
Aug 25, 2014 | 99.80 | 100.58 | 99.41 | 100.56 | 760,348 | +1.54(+1.55%) |
Aug 22, 2014 | 98.97 | 99.71 | 98.92 | 99.03 | 902,620 | -0.23(-0.23%) |
Aug 21, 2014 | 98.70 | 99.46 | 98.52 | 99.26 | 902,006 | +0.44(+0.45%) |
Aug 20, 2014 | 97.98 | 98.96 | 97.67 | 98.82 | 1,078,780 | +0.82(+0.84%) |
Aug 19, 2014 | 97.86 | 98.31 | 97.78 | 98.00 | 1,085,372 | +0.29(+0.30%) |
Aug 18, 2014 | 97.22 | 97.86 | 97.14 | 97.71 | 1,109,051 | +1.07(+1.11%) |
Aug 15, 2014 | 96.94 | 97.25 | 95.81 | 96.64 | 1,130,436 | -0.13(-0.13%) |
Aug 14, 2014 | 96.50 | 97.09 | 96.50 | 96.77 | 825,097 | +0.35(+0.36%) |
Aug 13, 2014 | 96.24 | 96.62 | 96.06 | 96.43 | 867,172 | +0.76(+0.79%) |
Aug 12, 2014 | 95.40 | 96.07 | 95.05 | 95.67 | 1,256,218 | +0.11(+0.12%) |
Aug 11, 2014 | 95.07 | 96.56 | 94.82 | 95.56 | 1,266,925 | +0.25(+0.26%) |
Aug 08, 2014 | 94.14 | 95.40 | 93.69 | 95.31 | 1,180,098 | +1.66(+1.77%) |
Aug 07, 2014 | 94.55 | 94.96 | 93.27 | 93.65 | 1,235,130 | -0.31(-0.33%) |
Aug 06, 2014 | 93.39 | 95.02 | 93.37 | 93.96 | 959,740 | +0.06(+0.06%) |
Aug 05, 2014 | 94.62 | 95.02 | 93.52 | 93.90 | 974,264 | -1.34(-1.41%) |
Aug 04, 2014 | 94.55 | 95.59 | 94.09 | 95.25 | 1,007,366 | +0.67(+0.71%) |
Aug 01, 2014 | 95.67 | 95.99 | 93.76 | 94.57 | 1,579,029 | -1.10(-1.15%) |
Jul 31, 2014 | 97.72 | 98.05 | 95.61 | 95.67 | 1,485,966 | -3.08(-3.12%) |
Jul 30, 2014 | 99.11 | 101.59 | 97.53 | 98.75 | 1,523,121 | +2.09(+2.16%) |
Jul 29, 2014 | 97.24 | 97.98 | 96.66 | 96.66 | 881,972 | -0.53(-0.54%) |
Jul 28, 2014 | 97.48 | 97.71 | 96.47 | 97.19 | 982,814 | -0.62(-0.63%) |
Jul 25, 2014 | 97.51 | 97.96 | 97.04 | 97.80 | 577,775 | -0.21(-0.21%) |
Jul 24, 2014 | 98.21 | 98.48 | 97.81 | 98.01 | 618,341 | -0.08(-0.08%) |
Jul 23, 2014 | 98.14 | 98.32 | 97.67 | 98.09 | 452,282 | -0.08(-0.08%) |
Jul 22, 2014 | 97.61 | 98.38 | 97.61 | 98.17 | 632,869 | +0.86(+0.88%) |
Jul 21, 2014 | 97.30 | 97.76 | 96.95 | 97.32 | 657,302 | -0.42(-0.43%) |
Jul 18, 2014 | 96.96 | 97.98 | 96.74 | 97.73 | 699,829 | +1.18(+1.22%) |
Jul 17, 2014 | 97.14 | 98.36 | 96.36 | 96.56 | 808,105 | -1.20(-1.23%) |
Jul 16, 2014 | 98.45 | 98.63 | 97.31 | 97.76 | 857,267 | -0.07(-0.07%) |
Jul 15, 2014 | 97.51 | 98.06 | 97.08 | 97.83 | 1,046,920 | +0.42(+0.44%) |
Jul 14, 2014 | 97.90 | 97.90 | 97.20 | 97.40 | 1,100,399 | +0.57(+0.59%) |
Jul 11, 2014 | 96.00 | 96.95 | 95.52 | 96.84 | 703,118 | +0.63(+0.66%) |
Jul 10, 2014 | 95.17 | 96.50 | 95.08 | 96.20 | 902,190 | -0.71(-0.73%) |
Jul 09, 2014 | 96.92 | 97.52 | 96.49 | 96.92 | 1,090,808 | +0.05(+0.05%) |
Jul 08, 2014 | 97.40 | 97.55 | 96.68 | 96.87 | 1,002,640 | -0.72(-0.74%) |
Jul 07, 2014 | 97.31 | 97.67 | 97.13 | 97.59 | 569,435 | -0.34(-0.34%) |
Jul 03, 2014 | 97.54 | 97.92 | 97.92 | 97.92 | 518,559 | +1.05(+1.08%) |
Jul 02, 2014 | 94.90 | 97.54 | 94.90 | 96.88 | 912,301 | -0.34(-0.35%) |
Jul 01, 2014 | 96.15 | 97.59 | 96.11 | 97.21 | 1,445,206 | +1.22(+1.28%) |
Jun 30, 2014 | 95.79 | 96.24 | 95.52 | 95.99 | 1,117,770 | +0.15(+0.16%) |
Jun 27, 2014 | 95.14 | 95.93 | 95.00 | 95.84 | 1,155,678 | +0.53(+0.55%) |
Jun 26, 2014 | 95.19 | 95.38 | 94.27 | 95.31 | 769,651 | -0.07(-0.08%) |
Jun 25, 2014 | 94.23 | 95.69 | 94.21 | 95.38 | 901,058 | +0.59(+0.62%) |
Jun 24, 2014 | 94.88 | 95.77 | 94.69 | 94.79 | 1,058,835 | -0.70(-0.74%) |
Jun 23, 2014 | 95.22 | 95.64 | 94.88 | 95.49 | 737,902 | +0.19(+0.20%) |
Jun 20, 2014 | 94.45 | 95.48 | 94.32 | 95.30 | 1,568,753 | +1.07(+1.14%) |
Jun 19, 2014 | 94.69 | 94.90 | 93.81 | 94.23 | 1,092,422 | -0.32(-0.34%) |
Jun 18, 2014 | 93.52 | 94.71 | 92.94 | 94.55 | 1,379,046 | +1.02(+1.09%) |
Jun 17, 2014 | 92.18 | 94.01 | 91.80 | 93.53 | 1,156,907 | +0.94(+1.02%) |
Jun 16, 2014 | 92.60 | 92.97 | 92.13 | 92.58 | 599,014 | -0.25(-0.27%) |
Jun 13, 2014 | 92.82 | 93.29 | 92.49 | 92.83 | 803,001 | +0.18(+0.20%) |
Jun 12, 2014 | 93.43 | 93.52 | 92.34 | 92.65 | 704,341 | -0.77(-0.82%) |
Jun 11, 2014 | 93.23 | 93.64 | 93.08 | 93.41 | 619,290 | -0.70(-0.74%) |
Jun 10, 2014 | 93.71 | 94.26 | 93.22 | 94.11 | 896,237 | -0.31(-0.33%) |
Jun 06, 2014 | 92.78 | 94.56 | 92.63 | 94.42 | 1,262,250 | +1.80(+1.94%) |
Jun 05, 2014 | 91.99 | 92.75 | 91.54 | 92.62 | 1,003,064 | +0.54(+0.59%) |
Jun 04, 2014 | 91.80 | 92.10 | 91.03 | 92.08 | 1,420,299 | +0.31(+0.34%) |
Jun 03, 2014 | 90.77 | 91.84 | 90.53 | 91.77 | 1,276,255 | +0.62(+0.68%) |