Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.50 | 91.01 | 89.18 | 89.89 | 135,252 | -0.40(-0.45%) |
May 28, 2015 | 89.80 | 90.36 | 89.70 | 90.29 | 8,582 | -0.26(-0.29%) |
May 27, 2015 | 89.91 | 90.55 | 89.91 | 90.55 | 5,023 | +1.69(+1.90%) |
May 26, 2015 | 89.44 | 89.53 | 88.80 | 88.86 | 8,370 | -1.75(-1.93%) |
May 22, 2015 | 90.61 | 90.61 | 90.61 | 0 | -0.85(-0.93%) | |
May 21, 2015 | 90.30 | 91.75 | 90.30 | 91.46 | 18,404 | +1.25(+1.39%) |
May 20, 2015 | 89.79 | 90.25 | 89.76 | 90.21 | 17,278 | +1.24(+1.39%) |
May 19, 2015 | 89.02 | 89.09 | 88.91 | 88.97 | 6,425 | -0.09(-0.10%) |
May 18, 2015 | 89.00 | 89.25 | 89.00 | 89.06 | 4,976 | -0.48(-0.54%) |
May 15, 2015 | 89.00 | 89.68 | 89.00 | 89.54 | 4,053 | -1.26(-1.39%) |
May 14, 2015 | 90.17 | 90.80 | 89.96 | 90.80 | 7,427 | +1.80(+2.03%) |
May 13, 2015 | 88.92 | 89.34 | 88.92 | 89.00 | 4,535 | +0.64(+0.72%) |
May 12, 2015 | 88.50 | 88.83 | 88.11 | 88.36 | 16,206 | +0.38(+0.43%) |
May 11, 2015 | 87.99 | 88.12 | 87.86 | 87.98 | 3,104 | -0.53(-0.60%) |
May 08, 2015 | 89.01 | 89.02 | 88.50 | 88.51 | 11,649 | -0.65(-0.73%) |
May 07, 2015 | 89.61 | 89.61 | 88.98 | 89.16 | 27,656 | -0.39(-0.44%) |
May 06, 2015 | 89.28 | 89.89 | 89.28 | 89.55 | 7,295 | +0.51(+0.57%) |
May 05, 2015 | 89.91 | 89.91 | 89.04 | 89.04 | 6,861 | -0.11(-0.12%) |
May 04, 2015 | 89.14 | 89.15 | 89.00 | 89.15 | 3,472 | +0.21(+0.24%) |
May 01, 2015 | 89.28 | 89.45 | 88.70 | 88.94 | 5,186 | +0.30(+0.34%) |
Apr 30, 2015 | 88.20 | 88.77 | 87.84 | 88.64 | 7,323 | -0.07(-0.08%) |
Apr 29, 2015 | 88.59 | 89.19 | 88.35 | 88.71 | 6,605 | +1.05(+1.20%) |
Apr 28, 2015 | 87.23 | 87.69 | 87.02 | 87.66 | 2,618 | -1.42(-1.59%) |
Apr 27, 2015 | 88.41 | 89.12 | 88.15 | 89.08 | 7,767 | -0.04(-0.04%) |
Apr 24, 2015 | 88.87 | 89.12 | 88.25 | 89.12 | 8,601 | -1.74(-1.92%) |
Apr 23, 2015 | 89.78 | 90.90 | 89.62 | 90.86 | 8,147 | -0.44(-0.48%) |
Apr 22, 2015 | 91.54 | 92.64 | 90.91 | 91.30 | 9,551 | -8.67(-8.67%) |
Apr 21, 2015 | 99.60 | 99.97 | 99.35 | 99.97 | 8,802 | +0.51(+0.51%) |
Apr 20, 2015 | 99.08 | 99.68 | 99.08 | 99.46 | 4,473 | +0.20(+0.20%) |
Apr 17, 2015 | 98.74 | 99.26 | 98.66 | 99.26 | 7,220 | -0.99(-0.99%) |
Apr 16, 2015 | 99.45 | 100.31 | 99.43 | 100.25 | 11,917 | +0.18(+0.18%) |
Apr 15, 2015 | 99.62 | 100.07 | 98.96 | 100.07 | 3,389 | +0.42(+0.42%) |
Apr 14, 2015 | 98.89 | 99.65 | 98.89 | 99.65 | 5,970 | +1.35(+1.37%) |
Apr 13, 2015 | 98.47 | 98.50 | 98.30 | 98.30 | 2,484 | -0.61(-0.62%) |
Apr 10, 2015 | 98.70 | 98.91 | 98.59 | 98.91 | 3,066 | +0.61(+0.62%) |
Apr 09, 2015 | 98.55 | 98.60 | 98.15 | 98.30 | 4,892 | -0.16(-0.16%) |
Apr 08, 2015 | 99.09 | 99.09 | 98.45 | 98.46 | 10,153 | -0.87(-0.88%) |
Apr 07, 2015 | 100.06 | 100.19 | 99.32 | 99.33 | 9,081 | -0.57(-0.57%) |
Apr 06, 2015 | 99.50 | 99.90 | 99.27 | 99.90 | 3,582 | +1.09(+1.11%) |
Apr 02, 2015 | 98.81 | 98.81 | 98.81 | 0 | +0.81(+0.83%) | |
Apr 01, 2015 | 97.26 | 98.09 | 97.23 | 98.00 | 4,490 | +1.40(+1.45%) |
Mar 31, 2015 | 97.33 | 97.52 | 96.48 | 96.59 | 8,201 | -1.45(-1.48%) |
Mar 30, 2015 | 98.49 | 98.49 | 97.96 | 98.05 | 5,442 | +1.00(+1.03%) |
Mar 27, 2015 | 97.08 | 97.24 | 96.73 | 97.05 | 33,837 | +0.22(+0.23%) |
Mar 26, 2015 | 97.67 | 97.67 | 96.69 | 96.83 | 18,394 | -1.92(-1.94%) |
Mar 25, 2015 | 99.50 | 99.62 | 98.54 | 98.75 | 7,544 | -0.47(-0.47%) |
Mar 24, 2015 | 99.38 | 99.38 | 98.64 | 99.22 | 9,715 | +1.04(+1.06%) |
Mar 23, 2015 | 97.69 | 98.18 | 97.21 | 98.18 | 4,609 | +1.08(+1.11%) |
Mar 20, 2015 | 96.04 | 97.30 | 95.89 | 97.10 | 19,178 | +3.12(+3.32%) |
Mar 19, 2015 | 94.12 | 94.12 | 93.67 | 93.98 | 7,452 | -1.08(-1.14%) |
Mar 18, 2015 | 93.14 | 95.26 | 93.14 | 95.06 | 18,038 | +2.91(+3.16%) |
Mar 17, 2015 | 92.02 | 92.16 | 92.02 | 92.15 | 3,541 | +0.13(+0.14%) |
Mar 16, 2015 | 91.98 | 92.19 | 91.86 | 92.02 | 17,867 | +0.57(+0.62%) |
Mar 13, 2015 | 90.64 | 91.45 | 90.62 | 91.45 | 16,833 | +0.54(+0.59%) |
Mar 12, 2015 | 90.83 | 91.04 | 90.73 | 90.91 | 2,932 | +1.38(+1.54%) |
Mar 11, 2015 | 89.82 | 90.09 | 89.50 | 89.53 | 26,333 | -0.42(-0.47%) |
Mar 10, 2015 | 90.01 | 90.01 | 89.64 | 89.95 | 7,713 | -1.16(-1.27%) |
Mar 09, 2015 | 91.30 | 91.30 | 90.82 | 91.11 | 9,753 | +0.66(+0.73%) |
Mar 06, 2015 | 91.00 | 91.00 | 90.39 | 90.45 | 4,810 | -0.97(-1.06%) |
Mar 05, 2015 | 92.09 | 92.09 | 91.24 | 91.42 | 24,243 | -0.24(-0.27%) |
Mar 04, 2015 | 91.66 | 91.60 | 91.66 | 4,224 | +0.06(+0.07%) | |
Mar 03, 2015 | 91.62 | 91.80 | 91.60 | 91.60 | 4,636 | -0.02(-0.02%) |
Mar 02, 2015 | 92.13 | 92.13 | 91.62 | 91.62 | 21,401 | -0.60(-0.65%) |
Feb 27, 2015 | 92.44 | 92.49 | 92.10 | 92.22 | 16,720 | +0.35(+0.38%) |
Feb 26, 2015 | 91.87 | 91.91 | 91.60 | 91.87 | 5,773 | +0.08(+0.09%) |
Feb 25, 2015 | 91.74 | 91.81 | 91.74 | 91.79 | 3,531 | +0.24(+0.26%) |
Feb 24, 2015 | 90.76 | 91.60 | 90.76 | 91.55 | 5,103 | +0.81(+0.89%) |
Feb 23, 2015 | 90.80 | 90.80 | 90.35 | 90.74 | 4,449 | -0.57(-0.62%) |
Feb 20, 2015 | 89.83 | 91.41 | 89.83 | 91.31 | 4,129 | +1.33(+1.48%) |
Feb 19, 2015 | 90.24 | 90.46 | 89.87 | 89.98 | 3,470 | -0.28(-0.31%) |
Feb 18, 2015 | 89.79 | 90.26 | 89.70 | 90.26 | 3,499 | +0.28(+0.31%) |
Feb 17, 2015 | 90.20 | 90.22 | 89.84 | 89.98 | 5,779 | -0.75(-0.83%) |
Feb 13, 2015 | 90.73 | 90.73 | 90.73 | 0 | -0.65(-0.71%) | |
Feb 12, 2015 | 91.17 | 91.38 | 91.10 | 91.38 | 4,387 | +0.03(+0.03%) |
Feb 11, 2015 | 90.79 | 91.35 | 90.69 | 91.35 | 22,430 | -0.19(-0.21%) |
Feb 10, 2015 | 91.59 | 91.59 | 91.04 | 91.54 | 5,968 | +0.56(+0.62%) |
Feb 09, 2015 | 91.39 | 91.39 | 90.74 | 90.98 | 4,065 | +0.77(+0.85%) |
Feb 06, 2015 | 90.35 | 90.97 | 90.21 | 90.21 | 17,656 | -1.03(-1.13%) |
Feb 05, 2015 | 90.60 | 91.24 | 90.42 | 91.24 | 99,613 | +0.59(+0.65%) |
Feb 04, 2015 | 90.84 | 91.05 | 90.62 | 90.65 | 12,248 | -0.56(-0.61%) |
Feb 03, 2015 | 90.95 | 91.24 | 90.61 | 91.21 | 4,351 | +1.17(+1.30%) |
Feb 02, 2015 | 89.00 | 90.04 | 88.86 | 90.04 | 12,093 | -0.36(-0.40%) |
Jan 30, 2015 | 90.08 | 90.62 | 90.08 | 90.40 | 3,861 | -0.21(-0.23%) |
Jan 29, 2015 | 89.96 | 90.61 | 89.72 | 90.61 | 13,981 | +0.20(+0.22%) |
Jan 28, 2015 | 91.02 | 91.39 | 90.41 | 90.41 | 30,533 | -0.64(-0.70%) |
Jan 27, 2015 | 90.95 | 91.23 | 90.67 | 91.05 | 8,016 | +0.63(+0.70%) |
Jan 26, 2015 | 90.03 | 90.58 | 90.03 | 90.42 | 10,819 | -0.98(-1.07%) |
Jan 23, 2015 | 91.80 | 91.89 | 91.40 | 91.40 | 11,808 | +0.30(+0.33%) |
Jan 22, 2015 | 90.26 | 91.28 | 90.23 | 91.10 | 9,429 | -0.15(-0.16%) |
Jan 21, 2015 | 91.34 | 91.84 | 90.49 | 91.25 | 54,593 | +0.71(+0.78%) |
Jan 20, 2015 | 91.74 | 91.74 | 90.11 | 90.54 | 22,623 | -0.12(-0.14%) |
Jan 16, 2015 | 90.67 | 90.67 | 90.67 | 0 | +0.17(+0.18%) | |
Jan 15, 2015 | 90.88 | 90.88 | 88.46 | 90.50 | 57,112 | +6.21(+7.37%) |
Jan 14, 2015 | 83.90 | 84.40 | 83.82 | 84.29 | 42,800 | -0.13(-0.15%) |
Jan 13, 2015 | 84.42 | 0 | +1.02(+1.22%) | |||
Jan 12, 2015 | 83.86 | 83.86 | 83.05 | 83.40 | 9,379 | -0.02(-0.02%) |
Jan 09, 2015 | 82.95 | 83.43 | 82.72 | 83.42 | 6,231 | +0.48(+0.58%) |
Jan 08, 2015 | 82.72 | 82.95 | 82.72 | 82.94 | 2,712 | +1.33(+1.62%) |
Jan 07, 2015 | 81.39 | 81.64 | 81.01 | 81.61 | 14,927 | +0.54(+0.67%) |
Jan 06, 2015 | 81.67 | 81.84 | 81.05 | 81.07 | 33,337 | -0.91(-1.11%) |
Jan 05, 2015 | 82.46 | 82.46 | 81.82 | 81.98 | 5,031 | -1.02(-1.23%) |
Jan 02, 2015 | 83.64 | 83.64 | 82.98 | 83.00 | 4,724 | -1.57(-1.86%) |
Dec 31, 2014 | 84.57 | 84.57 | 84.57 | 0 | -0.12(-0.14%) | |
Dec 30, 2014 | 85.18 | 85.18 | 84.58 | 84.69 | 18,422 | -0.86(-1.00%) |
Dec 29, 2014 | 85.60 | 85.79 | 85.49 | 85.55 | 10,185 | -0.91(-1.05%) |
Dec 26, 2014 | 86.26 | 86.59 | 86.25 | 86.45 | 5,988 | +0.23(+0.27%) |
Dec 24, 2014 | 86.22 | 86.22 | 86.22 | 0 | +0.01(+0.01%) | |
Dec 23, 2014 | 86.36 | 86.36 | 85.85 | 86.21 | 6,033 | +0.09(+0.11%) |
Dec 22, 2014 | 85.94 | 86.30 | 85.94 | 86.12 | 28,644 | +0.61(+0.71%) |
Dec 19, 2014 | 85.48 | 85.73 | 85.34 | 85.51 | 20,922 | +0.11(+0.13%) |
Dec 18, 2014 | 84.56 | 85.40 | 84.56 | 85.40 | 8,105 | +1.11(+1.32%) |
Dec 17, 2014 | 84.20 | 84.50 | 83.72 | 84.29 | 11,634 | +0.18(+0.21%) |
Dec 16, 2014 | 84.79 | 84.11 | 10,447 | +0.31(+0.38%) | ||
Dec 15, 2014 | 83.97 | 83.97 | 83.58 | 83.80 | 8,729 | -1.09(-1.28%) |
Dec 12, 2014 | 85.71 | 85.77 | 84.89 | 84.89 | 5,109 | -1.28(-1.49%) |
Dec 11, 2014 | 86.00 | 86.49 | 85.90 | 86.17 | 11,115 | +0.68(+0.80%) |
Dec 10, 2014 | 85.78 | 85.78 | 85.43 | 85.49 | 3,805 | -0.66(-0.77%) |
Dec 09, 2014 | 86.19 | 86.45 | 85.96 | 86.15 | 5,043 | +0.50(+0.58%) |
Dec 08, 2014 | 85.67 | 85.67 | 85.50 | 85.65 | 2,899 | -0.33(-0.38%) |
Dec 05, 2014 | 85.42 | 85.98 | 85.34 | 85.98 | 2,951 | +0.18(+0.21%) |
Dec 04, 2014 | 85.51 | 85.80 | 85.51 | 85.80 | 1,790 | -0.08(-0.09%) |
Dec 03, 2014 | 85.99 | 85.99 | 85.88 | 85.88 | 2,229 | +0.05(+0.05%) |
Dec 02, 2014 | 85.67 | 85.92 | 85.67 | 85.83 | 3,835 | -0.05(-0.05%) |
Dec 01, 2014 | 85.94 | 85.94 | 85.70 | 85.88 | 4,623 | +0.44(+0.51%) |
Nov 28, 2014 | 85.68 | 85.68 | 85.44 | 85.44 | 2,203 | +0.00(+0.00%) |
Nov 26, 2014 | 85.44 | 85.44 | 85.44 | 0 | +0.32(+0.38%) | |
Nov 25, 2014 | 84.65 | 85.15 | 84.65 | 85.12 | 3,340 | +0.32(+0.38%) |
Nov 24, 2014 | 84.77 | 84.80 | 84.69 | 84.80 | 2,727 | +0.11(+0.13%) |
Nov 21, 2014 | 84.76 | 84.76 | 84.39 | 84.69 | 4,196 | -0.12(-0.14%) |
Nov 20, 2014 | 84.63 | 84.81 | 84.53 | 84.81 | 4,019 | +0.17(+0.20%) |
Nov 19, 2014 | 84.59 | 85.00 | 84.54 | 84.64 | 8,393 | +0.06(+0.07%) |
Nov 18, 2014 | 84.57 | 84.78 | 84.57 | 84.58 | 2,038 | +0.80(+0.96%) |
Nov 17, 2014 | 83.79 | 84.14 | 83.78 | 7,707 | -0.36(-0.43%) | |
Nov 14, 2014 | 84.12 | 84.28 | 84.12 | 84.14 | 2,913 | +0.35(+0.42%) |
Nov 13, 2014 | 83.69 | 83.79 | 83.41 | 83.79 | 3,171 | +0.37(+0.44%) |
Nov 12, 2014 | 83.63 | 83.63 | 83.35 | 83.42 | 3,119 | -0.23(-0.27%) |
Nov 11, 2014 | 83.53 | 83.84 | 83.30 | 83.65 | 8,020 | +0.00(+0.00%) |
Nov 10, 2014 | 83.44 | 83.65 | 83.44 | 83.65 | 4,128 | +1.18(+1.43%) |
Nov 07, 2014 | 82.21 | 82.50 | 82.11 | 82.47 | 2,472 | +1.77(+2.19%) |
Nov 06, 2014 | 80.18 | 80.70 | 80.18 | 80.70 | 2,964 | -0.49(-0.60%) |
Nov 05, 2014 | 80.98 | 81.30 | 80.98 | 81.19 | 2,911 | +1.16(+1.46%) |
Nov 04, 2014 | 80.19 | 80.22 | 79.93 | 80.03 | 7,225 | +0.14(+0.17%) |
Nov 03, 2014 | 80.25 | 80.25 | 79.52 | 79.89 | 7,465 | -0.87(-1.08%) |
Oct 31, 2014 | 80.45 | 80.76 | 80.45 | 80.76 | 9,247 | +0.50(+0.62%) |
Oct 30, 2014 | 79.13 | 80.26 | 79.13 | 80.26 | 9,496 | +0.26(+0.33%) |
Oct 29, 2014 | 80.30 | 80.30 | 79.90 | 80.00 | 1,315 | -0.20(-0.25%) |
Oct 28, 2014 | 79.67 | 80.23 | 79.61 | 80.20 | 6,488 | +1.43(+1.82%) |
Oct 27, 2014 | 78.50 | 78.96 | 78.71 | 78.77 | 6,893 | +0.06(+0.08%) |
Oct 24, 2014 | 78.56 | 78.72 | 78.38 | 78.71 | 2,718 | +0.14(+0.18%) |
Oct 23, 2014 | 78.19 | 78.79 | 78.19 | 78.57 | 5,006 | +1.40(+1.81%) |
Oct 22, 2014 | 77.64 | 77.87 | 77.17 | 77.17 | 5,540 | +0.77(+1.01%) |
Oct 21, 2014 | 76.46 | 76.46 | 76.16 | 76.40 | 19,221 | +0.48(+0.63%) |
Oct 20, 2014 | 75.44 | 75.99 | 75.44 | 75.92 | 8,704 | +0.16(+0.21%) |
Oct 17, 2014 | 75.64 | 75.76 | 75.42 | 75.76 | 4,095 | +0.49(+0.65%) |
Oct 16, 2014 | 74.57 | 75.68 | 74.46 | 75.27 | 12,945 | -1.03(-1.35%) |
Oct 15, 2014 | 76.72 | 76.72 | 75.30 | 76.30 | 6,986 | -0.04(-0.05%) |
Oct 14, 2014 | 76.48 | 76.78 | 76.20 | 76.34 | 4,782 | -0.31(-0.40%) |
Oct 13, 2014 | 77.50 | 77.55 | 76.65 | 76.65 | 15,320 | -0.50(-0.65%) |
Oct 10, 2014 | 77.05 | 77.50 | 76.82 | 77.15 | 7,604 | -0.90(-1.15%) |
Oct 09, 2014 | 80.29 | 78.02 | 78.05 | 6,309 | -2.24(-2.79%) | |
Oct 08, 2014 | 78.84 | 80.29 | 78.84 | 80.29 | 5,428 | +2.35(+3.02%) |
Oct 07, 2014 | 77.82 | 78.17 | 77.82 | 77.94 | 2,902 | -0.22(-0.28%) |
Oct 06, 2014 | 77.81 | 78.36 | 77.81 | 78.16 | 6,070 | +0.09(+0.11%) |
Oct 03, 2014 | 78.36 | 78.45 | 77.79 | 78.07 | 3,826 | -0.61(-0.78%) |
Oct 02, 2014 | 78.58 | 79.00 | 78.58 | 78.68 | 4,462 | -0.49(-0.62%) |
Oct 01, 2014 | 79.75 | 79.75 | 79.07 | 79.17 | 6,284 | -0.68(-0.85%) |
Sep 30, 2014 | 79.85 | 79.85 | 79.45 | 79.85 | 2,300 | -0.40(-0.50%) |
Sep 29, 2014 | 80.13 | 80.27 | 79.88 | 80.25 | 5,584 | -0.15(-0.19%) |
Sep 26, 2014 | 80.54 | 80.54 | 80.16 | 80.40 | 3,578 | -0.12(-0.15%) |
Sep 25, 2014 | 80.98 | 80.98 | 80.22 | 80.52 | 5,327 | -0.22(-0.27%) |
Sep 24, 2014 | 80.51 | 80.84 | 80.51 | 80.73 | 3,708 | -0.52(-0.63%) |
Sep 23, 2014 | 81.18 | 81.44 | 81.12 | 81.25 | 3,049 | -0.45(-0.56%) |
Sep 22, 2014 | 81.51 | 81.75 | 81.51 | 81.70 | 3,361 | -0.22(-0.26%) |
Sep 19, 2014 | 81.82 | 81.92 | 81.75 | 81.92 | 8,230 | +0.39(+0.48%) |
Sep 18, 2014 | 81.59 | 81.59 | 81.53 | 81.53 | 2,119 | +0.67(+0.83%) |
Sep 17, 2014 | 81.40 | 81.49 | 80.86 | 80.86 | 4,932 | -0.67(-0.82%) |
Sep 16, 2014 | 80.92 | 81.53 | 80.77 | 81.53 | 4,537 | +0.36(+0.45%) |
Sep 15, 2014 | 81.11 | 81.27 | 81.08 | 81.17 | 8,957 | -0.16(-0.20%) |
Sep 12, 2014 | 81.13 | 81.39 | 81.13 | 81.33 | 2,653 | +0.12(+0.15%) |
Sep 11, 2014 | 81.08 | 81.25 | 80.85 | 81.21 | 6,032 | -0.09(-0.11%) |
Sep 10, 2014 | 80.97 | 81.30 | 80.86 | 81.30 | 10,572 | +0.30(+0.37%) |
Sep 09, 2014 | 81.00 | 81.26 | 80.90 | 81.00 | 30,365 | -0.60(-0.74%) |
Sep 08, 2014 | 82.09 | 82.09 | 81.60 | 81.60 | 2,384 | -0.51(-0.62%) |
Sep 05, 2014 | 82.09 | 82.17 | 81.93 | 82.11 | 2,033 | +0.45(+0.54%) |
Sep 04, 2014 | 82.17 | 82.22 | 81.45 | 81.66 | 20,029 | -0.78(-0.95%) |
Sep 03, 2014 | 82.01 | 82.40 | 82.44 | 4,719 | +0.43(+0.53%) | |
Sep 02, 2014 | 82.32 | 81.92 | 82.01 | 4,469 | -0.08(-0.10%) | |
Aug 29, 2014 | 82.09 | 82.09 | 82.09 | 0 | +0.27(+0.33%) | |
Aug 28, 2014 | 81.68 | 81.96 | 81.65 | 81.82 | 10,839 | -0.58(-0.70%) |
Aug 27, 2014 | 82.28 | 82.42 | 82.28 | 82.39 | 3,940 | +0.83(+1.02%) |
Aug 26, 2014 | 81.90 | 81.90 | 81.55 | 81.56 | 8,138 | +0.30(+0.38%) |
Aug 25, 2014 | 81.23 | 81.34 | 81.15 | 81.26 | 5,962 | +0.18(+0.22%) |
Aug 22, 2014 | 81.55 | 80.79 | 81.08 | 3,341 | -0.47(-0.57%) | |
Aug 21, 2014 | 81.44 | 81.60 | 81.32 | 81.55 | 2,702 | +0.63(+0.78%) |
Aug 20, 2014 | 81.16 | 81.55 | 80.92 | 5,220 | -0.63(-0.78%) | |
Aug 19, 2014 | 81.77 | 81.85 | 81.51 | 81.55 | 4,228 | +0.70(+0.87%) |
Aug 18, 2014 | 80.88 | 80.92 | 80.69 | 80.84 | 2,846 | +0.11(+0.14%) |
Aug 15, 2014 | 81.20 | 81.20 | 80.33 | 80.73 | 7,447 | -0.67(-0.82%) |
Aug 14, 2014 | 81.30 | 81.51 | 81.30 | 81.40 | 4,378 | +0.64(+0.79%) |
Aug 13, 2014 | 80.98 | 80.76 | 80.76 | 8,049 | -0.22(-0.27%) | |
Aug 12, 2014 | 80.70 | 80.98 | 80.61 | 80.98 | 5,430 | +0.30(+0.37%) |
Aug 11, 2014 | 81.23 | 81.23 | 80.68 | 80.68 | 9,694 | +0.07(+0.09%) |
Aug 08, 2014 | 80.20 | 80.61 | 79.97 | 80.61 | 9,996 | +0.62(+0.78%) |
Aug 07, 2014 | 80.97 | 80.97 | 79.74 | 79.99 | 6,599 | -2.42(-2.94%) |
Aug 06, 2014 | 82.13 | 82.41 | 81.84 | 82.41 | 5,703 | -2.15(-2.54%) |
Aug 05, 2014 | 84.90 | 84.94 | 84.54 | 84.56 | 4,084 | -0.02(-0.02%) |
Aug 04, 2014 | 84.40 | 84.58 | 84.29 | 84.58 | 4,483 | -0.07(-0.08%) |
Aug 01, 2014 | 85.00 | 85.00 | 84.31 | 84.65 | 5,118 | -0.32(-0.38%) |
Jul 31, 2014 | 85.55 | 85.84 | 84.97 | 84.97 | 4,213 | -0.80(-0.93%) |
Jul 30, 2014 | 86.22 | 86.25 | 85.74 | 85.77 | 8,525 | -1.15(-1.32%) |
Jul 29, 2014 | 87.15 | 87.33 | 86.85 | 86.92 | 33,288 | -0.22(-0.26%) |
Jul 28, 2014 | 86.83 | 87.35 | 86.76 | 87.14 | 5,834 | -0.16(-0.18%) |
Jul 25, 2014 | 87.30 | 87.30 | 87.30 | 87.30 | 1,002 | -0.78(-0.88%) |
Jul 24, 2014 | 87.92 | 88.08 | 87.90 | 88.08 | 2,976 | +0.68(+0.78%) |
Jul 23, 2014 | 87.82 | 87.82 | 87.40 | 87.40 | 2,155 | +0.21(+0.24%) |
Jul 22, 2014 | 86.87 | 87.19 | 86.83 | 87.19 | 2,761 | +0.78(+0.91%) |
Jul 21, 2014 | 86.59 | 86.59 | 86.34 | 86.41 | 1,917 | -0.46(-0.53%) |
Jul 18, 2014 | 86.76 | 86.87 | 86.60 | 86.87 | 6,501 | -0.17(-0.20%) |
Jul 17, 2014 | 86.98 | 87.23 | 86.98 | 87.04 | 3,349 | +0.01(+0.01%) |
Jul 16, 2014 | 87.20 | 87.35 | 87.03 | 87.03 | 3,377 | -0.15(-0.17%) |
Jul 15, 2014 | 87.45 | 87.45 | 86.95 | 87.18 | 3,006 | -0.30(-0.34%) |
Jul 14, 2014 | 87.33 | 87.48 | 87.33 | 87.48 | 2,237 | +0.76(+0.88%) |
Jul 11, 2014 | 86.47 | 86.72 | 86.31 | 86.72 | 1,504 | +0.62(+0.72%) |
Jul 10, 2014 | 85.85 | 86.25 | 85.85 | 86.10 | 24,777 | -0.13(-0.15%) |
Jul 09, 2014 | 86.30 | 86.53 | 86.23 | 86.23 | 3,963 | -0.84(-0.96%) |
Jul 08, 2014 | 87.31 | 87.36 | 86.70 | 87.07 | 4,874 | -1.00(-1.14%) |
Jul 07, 2014 | 87.74 | 88.10 | 87.74 | 88.07 | 1,786 | -1.22(-1.37%) |
Jul 03, 2014 | 89.29 | 89.29 | 89.29 | 0 | -0.65(-0.72%) | |
Jul 02, 2014 | 89.98 | 90.06 | 89.80 | 89.94 | 5,953 | -0.52(-0.57%) |
Jul 01, 2014 | 89.61 | 90.46 | 89.61 | 90.46 | 13,660 | +1.37(+1.54%) |
Jun 30, 2014 | 88.84 | 89.09 | 88.84 | 89.09 | 4,381 | -0.16(-0.18%) |
Jun 27, 2014 | 89.00 | 89.25 | 89.00 | 89.25 | 6,945 | +0.21(+0.24%) |
Jun 26, 2014 | 87.99 | 89.04 | 87.99 | 89.04 | 1,973 | -0.11(-0.12%) |
Jun 25, 2014 | 88.80 | 89.20 | 88.80 | 89.15 | 16,768 | +0.25(+0.28%) |
Jun 24, 2014 | 89.23 | 89.23 | 88.90 | 88.90 | 7,010 | -0.25(-0.28%) |
Jun 23, 2014 | 88.59 | 89.17 | 88.59 | 89.15 | 2,671 | +0.66(+0.75%) |
Jun 20, 2014 | 88.21 | 88.49 | 88.21 | 88.49 | 2,075 | -0.89(-1.00%) |
Jun 19, 2014 | 89.65 | 89.70 | 89.38 | 89.38 | 1,818 | -0.27(-0.30%) |
Jun 18, 2014 | 89.21 | 89.68 | 89.00 | 89.65 | 2,649 | +1.00(+1.13%) |
Jun 17, 2014 | 88.69 | 88.69 | 88.40 | 88.65 | 1,758 | -0.39(-0.44%) |
Jun 16, 2014 | 88.80 | 89.08 | 88.80 | 89.04 | 8,529 | +0.94(+1.07%) |
Jun 13, 2014 | 88.11 | 88.11 | 88.10 | 88.10 | 1,046 | -0.51(-0.58%) |
Jun 12, 2014 | 88.83 | 88.89 | 88.55 | 88.61 | 1,951 | +0.06(+0.07%) |
Jun 11, 2014 | 88.84 | 88.84 | 88.32 | 88.55 | 1,359 | -0.36(-0.40%) |
Jun 10, 2014 | 89.15 | 89.15 | 88.86 | 88.91 | 2,278 | +0.25(+0.29%) |
Jun 06, 2014 | 88.47 | 88.85 | 88.47 | 88.66 | 1,308 | +0.41(+0.46%) |
Jun 05, 2014 | 88.34 | 88.69 | 88.15 | 88.25 | 3,120 | +0.85(+0.97%) |
Jun 04, 2014 | 87.60 | 87.67 | 87.30 | 87.40 | 4,135 | -1.00(-1.13%) |
Jun 03, 2014 | 88.44 | 88.49 | 88.22 | 88.40 | 2,964 | -0.48(-0.54%) |