Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 120.96 | 121.39 | 120.39 | 120.63 | 2,846,007 | -0.80(-0.66%) |
Mar 30, 2015 | 120.08 | 121.96 | 120.08 | 121.43 | 2,302,789 | +1.86(+1.56%) |
Mar 27, 2015 | 118.73 | 119.86 | 118.48 | 119.57 | 2,355,644 | +0.67(+0.56%) |
Mar 26, 2015 | 118.47 | 119.47 | 117.89 | 118.90 | 2,804,267 | -0.08(-0.07%) |
Mar 25, 2015 | 121.57 | 121.78 | 118.95 | 118.98 | 3,474,475 | -2.65(-2.18%) |
Mar 24, 2015 | 121.09 | 122.60 | 121.05 | 121.63 | 2,859,282 | +0.14(+0.11%) |
Mar 23, 2015 | 122.00 | 122.06 | 121.27 | 121.49 | 2,949,740 | -0.26(-0.22%) |
Mar 20, 2015 | 121.46 | 122.22 | 120.95 | 121.75 | 5,978,166 | +0.61(+0.50%) |
Mar 19, 2015 | 121.51 | 121.55 | 120.55 | 121.15 | 2,671,243 | -0.59(-0.49%) |
Mar 18, 2015 | 119.32 | 122.09 | 118.51 | 121.74 | 4,187,715 | +1.64(+1.36%) |
Mar 17, 2015 | 121.04 | 121.05 | 119.48 | 120.10 | 3,497,785 | -1.45(-1.19%) |
Mar 16, 2015 | 119.62 | 121.59 | 119.62 | 121.55 | 2,886,899 | +2.54(+2.13%) |
Mar 13, 2015 | 119.95 | 120.22 | 118.31 | 119.01 | 3,124,256 | -1.27(-1.05%) |
Mar 12, 2015 | 118.90 | 120.31 | 118.89 | 120.28 | 2,345,183 | +2.00(+1.69%) |
Mar 11, 2015 | 118.98 | 119.36 | 118.22 | 118.27 | 2,590,356 | -0.39(-0.33%) |
Mar 10, 2015 | 120.52 | 120.56 | 118.65 | 118.66 | 3,506,940 | -3.01(-2.47%) |
Mar 09, 2015 | 120.46 | 121.97 | 120.31 | 121.67 | 2,198,933 | +1.47(+1.22%) |
Mar 06, 2015 | 121.76 | 121.96 | 119.94 | 120.19 | 2,891,377 | -2.35(-1.92%) |
Mar 05, 2015 | 122.28 | 122.64 | 121.90 | 122.54 | 2,115,645 | +0.30(+0.24%) |
Mar 04, 2015 | 123.05 | 123.05 | 121.73 | 122.24 | 2,148,300 | -0.81(-0.66%) |
Mar 03, 2015 | 124.00 | 124.03 | 122.71 | 123.05 | 3,052,691 | -1.63(-1.31%) |
Mar 02, 2015 | 122.97 | 124.69 | 122.94 | 124.69 | 3,039,972 | +1.35(+1.10%) |
Feb 27, 2015 | 124.07 | 124.14 | 123.26 | 123.33 | 2,661,070 | -0.70(-0.57%) |
Feb 26, 2015 | 123.48 | 124.31 | 123.33 | 124.03 | 2,446,832 | +0.53(+0.43%) |
Feb 25, 2015 | 123.57 | 124.07 | 123.31 | 123.51 | 2,761,075 | -0.17(-0.14%) |
Feb 24, 2015 | 123.05 | 123.77 | 122.91 | 123.68 | 2,420,602 | +0.23(+0.18%) |
Feb 23, 2015 | 122.96 | 123.49 | 122.64 | 123.45 | 2,510,597 | +0.50(+0.41%) |
Feb 20, 2015 | 121.94 | 123.05 | 120.76 | 122.94 | 3,304,610 | +0.75(+0.62%) |
Feb 19, 2015 | 122.42 | 122.53 | 121.82 | 122.19 | 2,254,525 | -0.23(-0.19%) |
Feb 18, 2015 | 122.07 | 122.50 | 121.40 | 122.42 | 2,122,277 | +0.35(+0.29%) |
Feb 17, 2015 | 121.35 | 122.07 | 120.73 | 122.07 | 2,872,823 | +0.72(+0.59%) |
Feb 13, 2015 | 121.32 | 121.35 | 121.35 | 121.35 | 2,450,461 | +0.02(+0.02%) |
Feb 12, 2015 | 120.61 | 121.36 | 120.55 | 121.33 | 2,209,327 | +1.05(+0.87%) |
Feb 11, 2015 | 120.31 | 120.64 | 119.54 | 120.28 | 2,317,898 | -0.23(-0.19%) |
Feb 10, 2015 | 120.21 | 120.75 | 119.63 | 120.51 | 2,593,758 | +0.71(+0.59%) |
Feb 09, 2015 | 119.47 | 120.31 | 119.07 | 119.80 | 2,852,318 | -0.89(-0.74%) |
Feb 06, 2015 | 120.81 | 121.86 | 120.32 | 120.69 | 2,513,763 | -0.35(-0.29%) |
Feb 05, 2015 | 120.14 | 121.07 | 119.73 | 121.04 | 2,821,439 | +1.27(+1.06%) |
Feb 04, 2015 | 120.48 | 120.52 | 119.36 | 119.78 | 3,252,234 | -0.82(-0.68%) |
Feb 03, 2015 | 120.04 | 120.78 | 119.71 | 120.60 | 3,584,038 | +1.10(+0.92%) |
Feb 02, 2015 | 117.82 | 119.64 | 116.93 | 119.50 | 3,242,948 | +1.54(+1.31%) |
Jan 30, 2015 | 119.73 | 119.89 | 117.95 | 117.95 | 4,900,986 | -2.78(-2.30%) |
Jan 29, 2015 | 119.24 | 120.76 | 118.49 | 120.74 | 3,679,866 | +1.59(+1.34%) |
Jan 28, 2015 | 119.63 | 121.06 | 119.02 | 119.15 | 4,918,415 | +0.23(+0.19%) |
Jan 27, 2015 | 117.96 | 120.02 | 116.97 | 118.92 | 5,766,124 | -0.44(-0.37%) |
Jan 26, 2015 | 118.91 | 119.39 | 117.59 | 119.36 | 4,893,217 | +0.16(+0.13%) |
Jan 23, 2015 | 120.46 | 120.63 | 119.12 | 119.20 | 3,094,761 | -1.36(-1.13%) |
Jan 22, 2015 | 118.65 | 120.64 | 117.83 | 120.56 | 3,062,616 | +2.43(+2.06%) |
Jan 21, 2015 | 117.49 | 118.73 | 117.03 | 118.13 | 2,198,328 | +0.44(+0.37%) |
Jan 20, 2015 | 118.26 | 118.75 | 116.33 | 117.69 | 2,883,718 | -0.04(-0.04%) |
Jan 16, 2015 | 116.18 | 117.87 | 115.62 | 117.74 | 3,233,037 | +1.70(+1.47%) |
Jan 15, 2015 | 116.17 | 117.33 | 115.82 | 116.04 | 2,588,721 | -0.13(-0.11%) |
Jan 14, 2015 | 115.59 | 116.67 | 115.19 | 116.17 | 2,729,245 | -0.57(-0.49%) |
Jan 13, 2015 | 117.90 | 119.47 | 115.88 | 116.73 | 3,724,281 | -0.09(-0.07%) |
Jan 12, 2015 | 118.02 | 118.02 | 116.30 | 116.82 | 2,957,233 | -0.64(-0.54%) |
Jan 09, 2015 | 119.08 | 119.19 | 117.21 | 117.46 | 3,272,791 | -1.46(-1.23%) |
Jan 08, 2015 | 116.76 | 118.97 | 116.66 | 118.92 | 4,329,197 | +2.78(+2.40%) |
Jan 07, 2015 | 116.21 | 116.49 | 115.51 | 116.14 | 4,239,703 | +0.84(+0.73%) |
Jan 06, 2015 | 116.88 | 117.28 | 114.64 | 115.30 | 4,866,796 | -1.24(-1.07%) |
Jan 05, 2015 | 118.46 | 118.93 | 116.34 | 116.55 | 5,077,102 | -2.69(-2.26%) |
Jan 02, 2015 | 119.71 | 119.97 | 118.27 | 119.23 | 2,913,660 | -0.19(-0.16%) |
Dec 31, 2014 | 120.64 | 119.42 | 119.42 | 119.42 | 2,234,130 | -1.11(-0.92%) |
Dec 30, 2014 | 121.04 | 121.18 | 120.12 | 120.53 | 1,624,557 | -0.63(-0.52%) |
Dec 29, 2014 | 120.86 | 121.46 | 120.51 | 121.16 | 1,675,147 | +0.33(+0.27%) |
Dec 26, 2014 | 121.62 | 121.96 | 120.75 | 120.83 | 2,211,669 | -0.51(-0.42%) |
Dec 24, 2014 | 120.77 | 121.34 | 121.34 | 121.34 | 1,350,632 | +0.07(+0.05%) |
Dec 23, 2014 | 122.11 | 122.21 | 121.28 | 121.28 | 3,013,423 | -0.29(-0.24%) |
Dec 22, 2014 | 120.80 | 121.59 | 120.75 | 121.57 | 2,876,267 | +1.30(+1.08%) |
Dec 19, 2014 | 119.76 | 120.71 | 119.45 | 120.27 | 6,730,246 | +0.13(+0.11%) |
Dec 18, 2014 | 118.03 | 120.14 | 118.03 | 120.14 | 4,613,216 | +3.42(+2.93%) |
Dec 17, 2014 | 115.77 | 116.93 | 114.67 | 116.72 | 5,430,617 | +1.13(+0.97%) |
Dec 16, 2014 | 114.29 | 117.33 | 114.16 | 115.59 | 4,654,941 | +1.60(+1.40%) |
Dec 15, 2014 | 114.92 | 115.15 | 113.08 | 113.99 | 3,592,141 | -0.20(-0.17%) |
Dec 12, 2014 | 115.24 | 115.55 | 114.19 | 114.19 | 3,884,573 | -1.48(-1.28%) |
Dec 11, 2014 | 115.69 | 116.44 | 115.14 | 115.67 | 3,353,650 | +0.66(+0.58%) |
Dec 10, 2014 | 116.80 | 116.87 | 114.61 | 115.00 | 4,473,989 | -1.88(-1.61%) |
Dec 09, 2014 | 116.20 | 117.08 | 115.64 | 116.89 | 2,820,622 | -0.07(-0.06%) |
Dec 08, 2014 | 117.81 | 118.32 | 116.36 | 116.96 | 2,621,404 | -0.97(-0.83%) |
Dec 05, 2014 | 118.03 | 118.39 | 117.65 | 117.93 | 2,370,726 | +0.01(+0.01%) |
Dec 04, 2014 | 117.74 | 118.41 | 116.94 | 117.93 | 2,979,079 | +0.00(+0.00%) |
Dec 03, 2014 | 117.08 | 118.06 | 116.41 | 117.93 | 4,181,795 | +1.21(+1.03%) |
Dec 02, 2014 | 115.40 | 116.85 | 115.22 | 116.72 | 3,445,917 | +1.77(+1.54%) |
Dec 01, 2014 | 115.08 | 115.92 | 114.73 | 114.95 | 3,442,743 | -1.40(-1.21%) |
Nov 28, 2014 | 115.98 | 116.88 | 115.41 | 116.35 | 2,154,032 | +1.29(+1.12%) |
Nov 26, 2014 | 114.81 | 115.06 | 115.06 | 115.06 | 2,508,632 | +0.18(+0.16%) |
Nov 25, 2014 | 115.56 | 116.05 | 114.87 | 114.87 | 5,014,400 | -1.32(-1.14%) |
Nov 24, 2014 | 116.40 | 116.69 | 115.85 | 116.20 | 3,244,777 | -0.20(-0.18%) |
Nov 21, 2014 | 116.51 | 116.91 | 115.98 | 116.40 | 3,401,353 | +0.58(+0.50%) |
Nov 20, 2014 | 114.97 | 115.96 | 114.71 | 115.82 | 2,406,513 | +0.38(+0.33%) |
Nov 19, 2014 | 115.80 | 115.85 | 114.81 | 115.43 | 3,184,309 | -0.34(-0.29%) |
Nov 18, 2014 | 114.85 | 116.00 | 114.83 | 115.77 | 3,197,457 | +1.06(+0.92%) |
Nov 17, 2014 | 114.28 | 115.06 | 114.28 | 114.72 | 2,316,123 | -0.12(-0.10%) |
Nov 14, 2014 | 114.60 | 114.85 | 114.01 | 114.83 | 2,471,029 | +0.36(+0.32%) |
Nov 13, 2014 | 114.22 | 114.99 | 113.84 | 114.47 | 3,285,421 | +0.48(+0.43%) |
Nov 12, 2014 | 113.24 | 114.12 | 113.13 | 113.98 | 2,075,933 | +0.41(+0.36%) |
Nov 11, 2014 | 114.18 | 114.22 | 113.24 | 113.57 | 2,499,088 | -0.40(-0.35%) |
Nov 10, 2014 | 112.95 | 114.01 | 112.81 | 113.97 | 2,020,743 | +0.80(+0.71%) |
Nov 07, 2014 | 112.88 | 113.22 | 112.39 | 113.17 | 2,604,479 | +0.36(+0.32%) |
Nov 06, 2014 | 112.55 | 113.26 | 112.20 | 112.81 | 2,859,593 | +0.26(+0.23%) |
Nov 05, 2014 | 112.54 | 112.94 | 111.43 | 112.55 | 3,832,379 | +0.46(+0.41%) |
Nov 04, 2014 | 111.27 | 112.21 | 110.78 | 112.08 | 4,327,931 | +1.27(+1.14%) |
Nov 03, 2014 | 110.70 | 111.61 | 110.59 | 110.82 | 3,275,107 | -0.34(-0.31%) |
Oct 31, 2014 | 111.20 | 111.64 | 110.67 | 111.16 | 4,172,582 | +1.21(+1.10%) |
Oct 30, 2014 | 108.79 | 110.17 | 108.43 | 109.95 | 2,540,496 | +0.79(+0.72%) |
Oct 29, 2014 | 109.44 | 109.51 | 108.58 | 109.16 | 2,850,569 | -0.04(-0.03%) |
Oct 28, 2014 | 108.31 | 109.25 | 108.11 | 109.20 | 3,276,056 | +1.09(+1.00%) |
Oct 27, 2014 | 107.05 | 108.22 | 107.41 | 108.11 | 3,934,333 | +0.70(+0.65%) |
Oct 24, 2014 | 104.82 | 107.56 | 104.68 | 107.41 | 6,198,563 | +2.56(+2.44%) |
Oct 23, 2014 | 102.59 | 106.93 | 102.59 | 104.86 | 10,275,809 | +4.41(+4.39%) |
Oct 22, 2014 | 101.86 | 101.99 | 100.27 | 100.45 | 5,940,633 | -1.43(-1.40%) |
Oct 21, 2014 | 100.05 | 102.00 | 100.00 | 101.88 | 4,262,005 | +2.41(+2.42%) |
Oct 20, 2014 | 99.14 | 99.51 | 98.86 | 99.47 | 3,849,179 | +0.14(+0.15%) |
Oct 17, 2014 | 98.13 | 99.65 | 98.13 | 99.33 | 5,186,300 | +1.70(+1.74%) |
Oct 16, 2014 | 96.45 | 98.29 | 95.97 | 97.63 | 4,837,795 | +0.60(+0.62%) |
Oct 15, 2014 | 95.83 | 97.33 | 94.41 | 97.03 | 6,632,639 | +0.03(+0.03%) |
Oct 14, 2014 | 96.61 | 98.27 | 96.30 | 97.00 | 5,041,261 | +0.93(+0.96%) |
Oct 13, 2014 | 97.06 | 97.84 | 94.71 | 96.07 | 6,340,387 | -0.67(-0.69%) |
Oct 10, 2014 | 100.72 | 100.92 | 96.74 | 96.74 | 10,195,665 | -3.48(-3.47%) |
Oct 09, 2014 | 102.04 | 102.29 | 100.00 | 100.22 | 5,214,242 | -2.00(-1.96%) |
Oct 08, 2014 | 99.94 | 102.28 | 99.56 | 102.22 | 5,723,940 | +2.70(+2.71%) |
Oct 07, 2014 | 100.35 | 101.33 | 99.51 | 99.53 | 4,350,609 | -1.92(-1.90%) |
Oct 06, 2014 | 101.60 | 102.13 | 100.91 | 101.45 | 3,409,506 | +0.12(+0.12%) |
Oct 03, 2014 | 100.72 | 101.53 | 100.17 | 101.33 | 4,861,176 | +1.09(+1.08%) |
Oct 02, 2014 | 100.17 | 100.71 | 99.72 | 100.24 | 4,459,778 | -0.37(-0.37%) |
Oct 01, 2014 | 102.04 | 102.41 | 100.28 | 100.61 | 4,047,448 | -1.81(-1.76%) |
Sep 30, 2014 | 103.01 | 103.30 | 102.13 | 102.42 | 3,705,691 | -0.37(-0.36%) |
Sep 29, 2014 | 101.88 | 102.90 | 101.68 | 102.79 | 3,940,125 | -0.17(-0.16%) |
Sep 26, 2014 | 103.03 | 103.29 | 101.91 | 102.95 | 4,921,512 | -0.04(-0.04%) |
Sep 25, 2014 | 104.39 | 104.43 | 102.70 | 103.00 | 3,823,832 | -1.73(-1.66%) |
Sep 24, 2014 | 104.22 | 104.91 | 103.89 | 104.73 | 3,608,080 | +0.37(+0.35%) |
Sep 23, 2014 | 104.98 | 105.25 | 104.35 | 104.36 | 2,838,638 | -0.97(-0.92%) |
Sep 22, 2014 | 106.21 | 106.27 | 105.18 | 105.33 | 3,086,234 | -0.71(-0.67%) |
Sep 19, 2014 | 106.57 | 106.89 | 105.94 | 106.04 | 11,213,611 | -0.11(-0.10%) |
Sep 18, 2014 | 105.33 | 106.31 | 105.32 | 106.15 | 3,274,469 | +1.06(+1.01%) |
Sep 17, 2014 | 104.76 | 105.39 | 104.29 | 105.09 | 3,813,886 | +0.38(+0.36%) |
Sep 16, 2014 | 103.95 | 104.81 | 103.80 | 104.71 | 2,690,693 | +0.27(+0.26%) |
Sep 15, 2014 | 104.22 | 104.59 | 103.85 | 104.44 | 2,584,043 | +0.39(+0.37%) |
Sep 12, 2014 | 104.42 | 104.42 | 103.74 | 104.05 | 2,954,036 | -0.30(-0.28%) |
Sep 11, 2014 | 104.09 | 104.37 | 103.81 | 104.35 | 2,027,085 | -0.21(-0.20%) |
Sep 10, 2014 | 104.55 | 104.81 | 104.10 | 104.56 | 2,156,324 | +0.13(+0.12%) |
Sep 09, 2014 | 104.60 | 105.01 | 104.27 | 104.43 | 2,414,406 | -0.31(-0.30%) |
Sep 08, 2014 | 104.39 | 105.14 | 104.18 | 104.74 | 3,383,838 | +0.50(+0.48%) |
Sep 05, 2014 | 103.84 | 104.33 | 103.48 | 104.24 | 2,752,186 | +0.43(+0.41%) |
Sep 04, 2014 | 104.25 | 104.57 | 103.62 | 103.81 | 2,144,073 | -0.15(-0.15%) |
Sep 03, 2014 | 104.25 | 104.62 | 103.77 | 103.97 | 2,121,506 | -0.29(-0.28%) |
Sep 02, 2014 | 103.59 | 104.54 | 103.59 | 104.25 | 2,184,023 | +0.16(+0.15%) |
Aug 29, 2014 | 104.14 | 104.10 | 104.10 | 104.10 | 2,127,293 | +0.01(+0.01%) |
Aug 28, 2014 | 103.61 | 104.18 | 103.39 | 104.08 | 1,817,789 | +0.03(+0.03%) |
Aug 27, 2014 | 104.41 | 104.72 | 103.83 | 104.05 | 1,939,724 | -0.48(-0.46%) |
Aug 26, 2014 | 104.82 | 105.10 | 104.51 | 104.53 | 2,512,172 | -0.07(-0.07%) |
Aug 25, 2014 | 104.57 | 104.81 | 104.42 | 104.60 | 1,401,476 | +0.41(+0.40%) |
Aug 22, 2014 | 104.46 | 104.65 | 104.18 | 104.19 | 2,140,771 | -0.27(-0.26%) |
Aug 21, 2014 | 104.66 | 104.81 | 104.36 | 104.46 | 2,041,460 | -0.07(-0.07%) |
Aug 20, 2014 | 104.00 | 104.69 | 103.73 | 104.53 | 3,180,019 | +0.87(+0.84%) |
Aug 19, 2014 | 103.82 | 104.20 | 103.34 | 103.66 | 2,216,098 | +0.09(+0.09%) |
Aug 18, 2014 | 102.58 | 103.59 | 102.47 | 103.56 | 2,582,047 | +1.58(+1.55%) |
Aug 15, 2014 | 102.62 | 102.75 | 101.34 | 101.98 | 2,728,850 | -0.30(-0.29%) |
Aug 14, 2014 | 102.04 | 102.32 | 101.93 | 102.29 | 2,208,264 | +0.39(+0.38%) |
Aug 13, 2014 | 101.58 | 101.92 | 101.28 | 101.90 | 4,319,826 | +0.66(+0.65%) |
Aug 12, 2014 | 101.05 | 101.47 | 100.91 | 101.24 | 3,028,163 | +0.21(+0.21%) |
Aug 11, 2014 | 101.27 | 101.68 | 100.99 | 101.02 | 2,670,563 | -0.19(-0.19%) |
Aug 08, 2014 | 100.10 | 101.06 | 99.81 | 101.22 | 3,760,826 | +1.24(+1.24%) |
Aug 07, 2014 | 100.64 | 100.87 | 99.86 | 99.98 | 2,633,643 | -0.30(-0.30%) |
Aug 06, 2014 | 99.99 | 100.56 | 99.48 | 100.28 | 3,728,018 | -0.17(-0.17%) |
Aug 05, 2014 | 101.05 | 101.41 | 100.13 | 100.45 | 3,017,688 | -0.70(-0.69%) |
Aug 04, 2014 | 100.71 | 101.31 | 100.04 | 101.14 | 3,442,133 | +0.46(+0.46%) |
Aug 01, 2014 | 100.71 | 101.35 | 99.94 | 100.68 | 3,487,003 | -0.56(-0.55%) |
Jul 31, 2014 | 103.00 | 103.16 | 101.04 | 101.24 | 4,963,536 | -2.05(-1.98%) |
Jul 30, 2014 | 103.67 | 104.04 | 103.13 | 103.29 | 3,421,060 | -0.20(-0.20%) |
Jul 29, 2014 | 104.36 | 105.11 | 103.47 | 103.49 | 3,185,326 | -1.08(-1.04%) |
Jul 28, 2014 | 104.14 | 104.65 | 103.32 | 104.58 | 2,786,196 | +0.29(+0.28%) |
Jul 25, 2014 | 104.67 | 104.87 | 103.90 | 104.28 | 2,229,035 | -0.01(-0.01%) |
Jul 24, 2014 | 104.56 | 105.22 | 103.82 | 104.29 | 3,590,489 | +0.32(+0.31%) |
Jul 23, 2014 | 104.44 | 104.52 | 103.86 | 103.97 | 2,570,311 | -0.32(-0.30%) |
Jul 22, 2014 | 104.12 | 104.68 | 104.12 | 104.28 | 2,237,892 | +0.59(+0.57%) |
Jul 21, 2014 | 103.95 | 104.10 | 103.23 | 103.69 | 2,113,493 | -0.38(-0.37%) |
Jul 18, 2014 | 103.36 | 104.24 | 103.15 | 104.08 | 2,968,205 | +0.93(+0.90%) |
Jul 17, 2014 | 104.44 | 104.68 | 103.08 | 103.15 | 3,861,574 | -1.89(-1.80%) |
Jul 16, 2014 | 104.40 | 105.10 | 104.22 | 105.04 | 2,736,117 | +0.80(+0.77%) |
Jul 15, 2014 | 104.20 | 104.54 | 103.74 | 104.24 | 2,721,565 | +0.04(+0.04%) |
Jul 14, 2014 | 104.19 | 104.71 | 104.02 | 104.20 | 2,939,991 | +0.50(+0.48%) |
Jul 11, 2014 | 103.58 | 103.83 | 103.15 | 103.70 | 2,655,036 | +0.30(+0.29%) |
Jul 10, 2014 | 103.12 | 103.62 | 102.93 | 103.40 | 2,878,022 | -0.57(-0.55%) |
Jul 09, 2014 | 104.04 | 104.23 | 103.50 | 103.97 | 2,117,672 | +0.09(+0.08%) |
Jul 08, 2014 | 104.36 | 104.48 | 103.82 | 103.88 | 2,217,820 | -0.25(-0.24%) |
Jul 07, 2014 | 104.54 | 104.61 | 103.84 | 104.13 | 1,750,505 | -0.36(-0.34%) |
Jul 03, 2014 | 104.38 | 104.49 | 104.49 | 104.49 | 1,589,467 | +0.13(+0.12%) |
Jul 02, 2014 | 103.64 | 104.41 | 103.16 | 104.36 | 2,256,187 | +0.48(+0.46%) |
Jul 01, 2014 | 103.06 | 104.07 | 103.03 | 103.88 | 2,456,323 | +0.95(+0.92%) |
Jun 30, 2014 | 103.42 | 103.43 | 102.80 | 102.93 | 2,613,972 | -0.32(-0.31%) |
Jun 27, 2014 | 102.88 | 103.53 | 102.81 | 103.26 | 2,757,789 | -0.03(-0.03%) |
Jun 26, 2014 | 103.30 | 103.47 | 102.44 | 103.28 | 2,069,708 | +0.06(+0.06%) |
Jun 25, 2014 | 102.76 | 103.75 | 102.67 | 103.23 | 1,839,316 | +0.40(+0.39%) |
Jun 24, 2014 | 103.27 | 103.92 | 102.80 | 102.83 | 1,953,555 | -0.72(-0.69%) |
Jun 23, 2014 | 104.27 | 104.41 | 103.49 | 103.54 | 1,934,624 | -0.77(-0.74%) |
Jun 20, 2014 | 103.87 | 104.41 | 103.62 | 104.31 | 5,851,146 | +0.48(+0.46%) |
Jun 19, 2014 | 103.86 | 104.00 | 103.47 | 103.83 | 2,171,523 | +0.12(+0.11%) |
Jun 18, 2014 | 103.43 | 103.76 | 102.59 | 103.72 | 1,865,617 | +0.46(+0.45%) |
Jun 17, 2014 | 102.77 | 103.47 | 102.50 | 103.26 | 1,683,033 | +0.27(+0.26%) |
Jun 16, 2014 | 102.71 | 103.14 | 102.47 | 102.99 | 1,743,334 | -0.03(-0.03%) |
Jun 13, 2014 | 103.16 | 103.30 | 102.64 | 103.02 | 1,915,111 | +0.21(+0.20%) |
Jun 12, 2014 | 104.16 | 104.16 | 102.60 | 102.81 | 2,559,676 | -0.96(-0.93%) |
Jun 11, 2014 | 103.95 | 104.18 | 103.62 | 103.77 | 2,073,316 | -0.40(-0.39%) |
Jun 10, 2014 | 104.18 | 104.35 | 103.81 | 104.18 | 2,306,986 | +0.24(+0.23%) |
Jun 06, 2014 | 103.47 | 103.94 | 103.14 | 103.94 | 2,462,630 | +0.67(+0.65%) |
Jun 05, 2014 | 102.59 | 103.29 | 101.97 | 103.27 | 2,146,215 | +1.04(+1.02%) |
Jun 04, 2014 | 102.70 | 102.76 | 102.23 | 102.23 | 1,857,131 | -0.45(-0.44%) |
Jun 03, 2014 | 102.10 | 102.85 | 101.76 | 102.68 | 2,864,888 | +0.41(+0.40%) |
Jun 02, 2014 | 102.24 | 102.70 | 101.82 | 102.27 | 2,336,707 | -0.16(-0.16%) |
May 30, 2014 | 102.12 | 102.52 | 101.88 | 102.44 | 5,438,669 | +0.11(+0.11%) |
May 29, 2014 | 101.68 | 102.35 | 101.46 | 102.32 | 2,254,107 | +0.69(+0.68%) |
May 28, 2014 | 101.91 | 101.97 | 101.37 | 101.63 | 2,179,393 | -0.01(-0.01%) |
May 27, 2014 | 101.68 | 101.75 | 101.42 | 101.64 | 2,104,542 | +0.22(+0.21%) |
May 23, 2014 | 100.77 | 101.42 | 101.42 | 101.42 | 1,682,981 | +0.45(+0.45%) |
May 22, 2014 | 101.11 | 101.30 | 100.79 | 100.97 | 1,370,541 | -0.11(-0.11%) |
May 21, 2014 | 100.44 | 101.17 | 100.44 | 101.08 | 2,283,656 | +0.92(+0.92%) |
May 20, 2014 | 101.13 | 101.35 | 99.91 | 100.16 | 2,583,193 | -1.03(-1.02%) |
May 19, 2014 | 100.04 | 101.42 | 99.98 | 101.18 | 2,141,007 | +0.39(+0.38%) |
May 16, 2014 | 100.66 | 100.85 | 99.93 | 100.80 | 2,662,645 | +0.11(+0.11%) |
May 15, 2014 | 101.11 | 101.23 | 100.01 | 100.69 | 3,344,014 | -0.44(-0.44%) |
May 14, 2014 | 101.76 | 101.97 | 101.00 | 101.13 | 2,958,963 | -0.59(-0.58%) |
May 13, 2014 | 102.13 | 102.40 | 101.65 | 101.73 | 2,373,819 | -0.28(-0.27%) |
May 12, 2014 | 101.26 | 102.09 | 101.21 | 102.01 | 4,160,322 | +1.06(+1.05%) |
May 09, 2014 | 100.39 | 100.97 | 100.17 | 100.95 | 2,930,448 | +0.36(+0.36%) |
May 08, 2014 | 100.62 | 101.50 | 100.36 | 100.58 | 2,715,389 | -0.22(-0.22%) |
May 07, 2014 | 99.98 | 100.88 | 99.40 | 100.81 | 3,133,881 | +1.32(+1.33%) |
May 06, 2014 | 100.19 | 100.30 | 99.40 | 99.48 | 3,133,181 | -0.94(-0.94%) |
May 05, 2014 | 99.38 | 100.74 | 99.03 | 100.43 | 3,795,504 | +0.35(+0.35%) |
May 02, 2014 | 101.16 | 101.30 | 99.90 | 100.08 | 8,062,541 | -0.49(-0.49%) |
May 01, 2014 | 99.63 | 101.06 | 99.36 | 100.57 | 5,590,974 | +1.23(+1.24%) |
Apr 30, 2014 | 98.30 | 99.42 | 98.08 | 99.34 | 4,065,723 | +1.10(+1.12%) |
Apr 29, 2014 | 98.47 | 98.49 | 97.53 | 98.24 | 2,549,479 | +0.23(+0.23%) |
Apr 28, 2014 | 98.16 | 98.81 | 97.11 | 98.01 | 3,142,289 | +0.48(+0.49%) |
Apr 25, 2014 | 97.49 | 97.82 | 96.91 | 97.53 | 2,930,556 | -0.06(-0.07%) |
Apr 24, 2014 | 97.41 | 97.84 | 96.42 | 97.60 | 3,987,276 | -0.96(-0.97%) |
Apr 23, 2014 | 99.14 | 99.20 | 98.48 | 98.56 | 3,986,607 | -0.64(-0.65%) |
Apr 22, 2014 | 98.92 | 99.65 | 98.66 | 99.20 | 3,134,891 | +0.19(+0.19%) |
Apr 21, 2014 | 98.03 | 99.07 | 97.98 | 99.01 | 2,493,808 | +0.64(+0.65%) |
Apr 17, 2014 | 98.06 | 98.37 | 98.37 | 98.37 | 3,704,159 | +0.69(+0.70%) |
Apr 16, 2014 | 96.54 | 97.69 | 96.28 | 97.68 | 2,989,309 | +1.91(+2.00%) |
Apr 15, 2014 | 95.18 | 95.96 | 94.29 | 95.77 | 2,966,917 | +0.67(+0.71%) |
Apr 14, 2014 | 95.31 | 95.36 | 94.29 | 95.10 | 2,881,598 | +0.54(+0.57%) |
Apr 11, 2014 | 95.26 | 95.51 | 94.56 | 94.56 | 3,315,995 | -1.13(-1.18%) |
Apr 10, 2014 | 96.94 | 97.44 | 95.63 | 95.68 | 3,998,457 | -1.34(-1.38%) |
Apr 09, 2014 | 96.42 | 97.04 | 96.06 | 97.02 | 3,736,037 | +0.71(+0.74%) |
Apr 08, 2014 | 96.02 | 96.53 | 95.30 | 96.31 | 4,051,351 | +0.31(+0.33%) |
Apr 07, 2014 | 97.00 | 97.31 | 95.98 | 95.99 | 3,907,200 | -1.04(-1.07%) |
Apr 04, 2014 | 97.78 | 98.40 | 96.97 | 97.03 | 3,829,776 | -0.20(-0.21%) |
Apr 03, 2014 | 97.29 | 97.98 | 96.92 | 97.23 | 3,747,032 | +0.10(+0.10%) |
Apr 02, 2014 | 97.13 | 97.31 | 96.66 | 97.13 | 4,594,333 | -0.38(-0.39%) |