Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 119.09 | 120.17 | 118.66 | 119.25 | 6,785,825 | +0.05(+0.04%) |
May 28, 2015 | 119.35 | 119.89 | 118.26 | 119.20 | 4,757,070 | -0.68(-0.56%) |
May 27, 2015 | 117.70 | 119.89 | 117.46 | 119.88 | 4,138,326 | +2.18(+1.85%) |
May 26, 2015 | 118.43 | 118.98 | 117.12 | 117.70 | 4,048,521 | -1.39(-1.16%) |
May 22, 2015 | 118.76 | 119.09 | 119.09 | 119.09 | 2,704,738 | +0.31(+0.26%) |
May 21, 2015 | 118.96 | 119.33 | 118.14 | 118.78 | 2,729,939 | +0.00(+0.00%) |
May 20, 2015 | 117.76 | 119.47 | 116.69 | 118.78 | 4,258,542 | +1.02(+0.86%) |
May 19, 2015 | 117.87 | 118.24 | 117.15 | 117.76 | 3,566,786 | +0.06(+0.05%) |
May 18, 2015 | 115.63 | 117.83 | 115.63 | 117.70 | 4,434,313 | +1.53(+1.32%) |
May 15, 2015 | 116.27 | 116.62 | 115.58 | 116.17 | 3,648,372 | +0.01(+0.01%) |
May 14, 2015 | 115.46 | 116.19 | 113.67 | 116.17 | 4,338,190 | +1.55(+1.35%) |
May 13, 2015 | 115.25 | 116.03 | 114.08 | 114.62 | 3,483,278 | -0.31(-0.27%) |
May 12, 2015 | 113.98 | 115.30 | 113.04 | 114.92 | 6,168,330 | -0.16(-0.14%) |
May 11, 2015 | 115.64 | 115.95 | 114.67 | 115.09 | 3,587,540 | +0.05(+0.04%) |
May 08, 2015 | 113.94 | 115.56 | 113.72 | 115.04 | 6,430,561 | +2.62(+2.33%) |
May 07, 2015 | 112.10 | 112.67 | 110.65 | 112.42 | 4,899,062 | +1.11(+1.00%) |
May 06, 2015 | 111.67 | 112.38 | 110.03 | 111.31 | 6,311,498 | +0.89(+0.80%) |
May 05, 2015 | 112.46 | 112.67 | 110.12 | 110.42 | 6,179,935 | -2.35(-2.08%) |
May 04, 2015 | 112.61 | 114.58 | 112.48 | 112.77 | 6,991,693 | +0.39(+0.35%) |
May 01, 2015 | 110.67 | 112.56 | 110.42 | 112.38 | 7,661,985 | +3.38(+3.10%) |
Apr 30, 2015 | 111.86 | 112.91 | 108.00 | 109.00 | 10,793,861 | -3.64(-3.23%) |
Apr 29, 2015 | 111.92 | 114.03 | 111.31 | 112.64 | 7,221,902 | +0.10(+0.09%) |
Apr 28, 2015 | 114.16 | 115.17 | 110.62 | 112.54 | 13,183,731 | -1.32(-1.16%) |
Apr 27, 2015 | 119.12 | 119.31 | 113.55 | 113.87 | 13,228,505 | -4.95(-4.17%) |
Apr 24, 2015 | 119.33 | 120.06 | 118.53 | 118.82 | 3,632,614 | -1.30(-1.08%) |
Apr 23, 2015 | 118.91 | 120.30 | 118.26 | 120.12 | 3,879,551 | +1.25(+1.06%) |
Apr 22, 2015 | 120.03 | 120.16 | 118.22 | 118.86 | 3,741,262 | -0.22(-0.18%) |
Apr 21, 2015 | 118.16 | 119.35 | 117.58 | 119.08 | 5,008,274 | +2.14(+1.83%) |
Apr 20, 2015 | 117.16 | 117.44 | 115.73 | 116.94 | 3,680,556 | +0.49(+0.42%) |
Apr 17, 2015 | 117.23 | 117.64 | 115.36 | 116.45 | 5,643,098 | -1.65(-1.39%) |
Apr 16, 2015 | 117.93 | 118.57 | 117.33 | 118.10 | 2,362,403 | +0.18(+0.16%) |
Apr 15, 2015 | 117.66 | 118.26 | 116.31 | 117.91 | 6,959,491 | +1.22(+1.04%) |
Apr 14, 2015 | 117.31 | 117.60 | 115.69 | 116.69 | 3,763,718 | -0.36(-0.31%) |
Apr 13, 2015 | 116.86 | 118.24 | 116.54 | 117.06 | 3,754,220 | +0.29(+0.24%) |
Apr 10, 2015 | 115.80 | 117.03 | 115.26 | 116.77 | 3,129,145 | +1.43(+1.24%) |
Apr 09, 2015 | 114.85 | 116.15 | 113.94 | 115.34 | 5,031,446 | +0.34(+0.30%) |
Apr 08, 2015 | 112.03 | 115.46 | 112.03 | 115.00 | 7,112,558 | +3.30(+2.95%) |
Apr 07, 2015 | 110.88 | 113.33 | 110.85 | 111.70 | 7,325,040 | +1.00(+0.91%) |
Apr 06, 2015 | 110.10 | 111.81 | 110.03 | 110.70 | 4,302,572 | -0.28(-0.25%) |
Apr 02, 2015 | 111.21 | 110.97 | 110.97 | 110.97 | 6,370,338 | -0.12(-0.11%) |
Apr 01, 2015 | 111.95 | 112.06 | 109.15 | 111.10 | 12,024,018 | -1.09(-0.98%) |
Mar 31, 2015 | 114.18 | 114.28 | 112.19 | 112.19 | 6,074,956 | -2.58(-2.25%) |
Mar 30, 2015 | 115.21 | 115.33 | 113.52 | 114.77 | 6,583,536 | +1.26(+1.11%) |
Mar 27, 2015 | 111.72 | 114.16 | 111.61 | 113.51 | 6,045,668 | +2.17(+1.95%) |
Mar 26, 2015 | 109.99 | 112.75 | 109.04 | 111.34 | 15,972,774 | -0.16(-0.14%) |
Mar 25, 2015 | 116.46 | 117.23 | 111.32 | 111.50 | 14,705,799 | -4.79(-4.12%) |
Mar 24, 2015 | 117.25 | 118.56 | 116.21 | 116.28 | 7,690,893 | -0.76(-0.65%) |
Mar 23, 2015 | 118.13 | 118.48 | 116.38 | 117.05 | 8,364,415 | -2.69(-2.25%) |
Mar 20, 2015 | 122.38 | 122.39 | 118.79 | 119.74 | 10,210,359 | +0.41(+0.35%) |
Mar 19, 2015 | 117.62 | 119.53 | 117.61 | 119.32 | 7,692,874 | +2.32(+1.99%) |
Mar 18, 2015 | 116.11 | 117.75 | 115.11 | 117.00 | 4,739,108 | +0.62(+0.53%) |
Mar 17, 2015 | 115.32 | 116.51 | 114.86 | 116.38 | 4,037,783 | +0.75(+0.64%) |
Mar 16, 2015 | 113.61 | 115.64 | 113.53 | 115.64 | 5,139,911 | +2.82(+2.50%) |
Mar 13, 2015 | 112.58 | 114.11 | 111.81 | 112.81 | 3,094,849 | +0.16(+0.14%) |
Mar 12, 2015 | 112.46 | 112.73 | 111.43 | 112.65 | 2,496,464 | +0.75(+0.67%) |
Mar 11, 2015 | 111.98 | 112.41 | 110.97 | 111.90 | 3,207,340 | +0.36(+0.33%) |
Mar 10, 2015 | 110.90 | 112.92 | 110.23 | 111.54 | 5,431,369 | -0.47(-0.42%) |
Mar 09, 2015 | 111.89 | 112.20 | 110.70 | 112.01 | 3,236,300 | +0.17(+0.15%) |
Mar 06, 2015 | 113.11 | 113.36 | 111.58 | 111.84 | 4,971,217 | -1.73(-1.53%) |
Mar 05, 2015 | 112.47 | 114.01 | 112.31 | 113.58 | 5,075,259 | +2.48(+2.23%) |
Mar 04, 2015 | 109.94 | 111.70 | 110.39 | 111.10 | 3,993,872 | +0.71(+0.64%) |
Mar 03, 2015 | 110.97 | 110.99 | 109.10 | 110.39 | 5,135,038 | -0.60(-0.54%) |
Mar 02, 2015 | 110.17 | 111.14 | 110.14 | 110.99 | 3,150,404 | +0.75(+0.68%) |
Feb 27, 2015 | 110.96 | 111.38 | 109.83 | 110.25 | 4,536,090 | -1.09(-0.98%) |
Feb 26, 2015 | 110.67 | 111.38 | 109.46 | 111.33 | 4,066,813 | +0.44(+0.40%) |
Feb 25, 2015 | 109.56 | 111.56 | 108.46 | 110.89 | 5,708,803 | +1.41(+1.28%) |
Feb 24, 2015 | 110.63 | 110.69 | 108.75 | 109.49 | 4,758,968 | -0.93(-0.84%) |
Feb 23, 2015 | 110.36 | 111.55 | 109.92 | 110.42 | 4,661,865 | +0.51(+0.47%) |
Feb 20, 2015 | 108.31 | 109.91 | 108.20 | 109.91 | 2,859,572 | +1.45(+1.34%) |
Feb 19, 2015 | 107.32 | 108.67 | 107.32 | 108.45 | 2,814,678 | +0.84(+0.78%) |
Feb 18, 2015 | 106.77 | 107.62 | 106.04 | 107.62 | 2,839,858 | +0.85(+0.80%) |
Feb 17, 2015 | 105.58 | 106.91 | 105.43 | 106.77 | 2,699,901 | +1.10(+1.04%) |
Feb 13, 2015 | 105.16 | 105.67 | 105.67 | 105.67 | 2,511,892 | +0.99(+0.95%) |
Feb 12, 2015 | 104.54 | 104.73 | 103.16 | 104.68 | 2,236,940 | +1.04(+1.00%) |
Feb 11, 2015 | 103.94 | 105.35 | 103.05 | 103.64 | 3,747,084 | -0.33(-0.32%) |
Feb 10, 2015 | 103.37 | 104.30 | 102.72 | 103.97 | 2,594,709 | +1.58(+1.55%) |
Feb 09, 2015 | 102.64 | 103.71 | 102.28 | 102.39 | 3,312,456 | -0.71(-0.69%) |
Feb 06, 2015 | 104.51 | 105.46 | 102.84 | 103.10 | 3,158,602 | -1.41(-1.35%) |
Feb 05, 2015 | 102.81 | 104.70 | 102.47 | 104.51 | 2,878,229 | +2.40(+2.35%) |
Feb 04, 2015 | 101.31 | 102.80 | 99.64 | 102.11 | 9,718,204 | -1.71(-1.65%) |
Feb 03, 2015 | 104.81 | 105.19 | 101.32 | 103.82 | 9,418,234 | -0.58(-0.56%) |
Feb 02, 2015 | 105.73 | 105.99 | 103.03 | 104.40 | 5,798,611 | -0.68(-0.64%) |
Jan 30, 2015 | 105.82 | 106.88 | 104.89 | 105.08 | 5,168,740 | -0.39(-0.37%) |
Jan 29, 2015 | 104.50 | 105.52 | 102.82 | 105.47 | 3,638,485 | +1.27(+1.21%) |
Jan 28, 2015 | 107.09 | 107.33 | 104.08 | 104.21 | 4,324,076 | -2.29(-2.15%) |
Jan 27, 2015 | 105.72 | 107.54 | 105.72 | 106.49 | 4,386,634 | -0.66(-0.62%) |
Jan 26, 2015 | 105.56 | 107.26 | 104.92 | 107.15 | 4,010,270 | +1.83(+1.73%) |
Jan 23, 2015 | 104.70 | 105.52 | 104.29 | 105.33 | 2,315,639 | +0.47(+0.45%) |
Jan 22, 2015 | 104.50 | 104.88 | 101.64 | 104.86 | 5,084,216 | +0.81(+0.78%) |
Jan 21, 2015 | 105.00 | 105.62 | 103.74 | 104.05 | 4,503,774 | -1.55(-1.47%) |
Jan 20, 2015 | 104.63 | 105.79 | 102.85 | 105.59 | 5,133,676 | +1.77(+1.70%) |
Jan 16, 2015 | 100.47 | 103.88 | 100.46 | 103.83 | 5,909,993 | +3.31(+3.29%) |
Jan 15, 2015 | 103.68 | 103.98 | 100.39 | 100.52 | 5,517,920 | -2.57(-2.49%) |
Jan 14, 2015 | 101.74 | 103.54 | 101.46 | 103.09 | 4,532,218 | +0.20(+0.19%) |
Jan 13, 2015 | 104.27 | 105.34 | 101.72 | 102.90 | 7,278,604 | -0.03(-0.03%) |
Jan 12, 2015 | 103.08 | 103.87 | 102.71 | 102.93 | 6,779,082 | +0.57(+0.56%) |
Jan 09, 2015 | 103.43 | 103.59 | 101.34 | 102.36 | 3,171,244 | -0.37(-0.36%) |
Jan 08, 2015 | 103.22 | 103.46 | 101.81 | 102.72 | 4,323,262 | +0.80(+0.78%) |
Jan 07, 2015 | 99.46 | 101.93 | 99.40 | 101.93 | 4,742,316 | +3.66(+3.72%) |
Jan 06, 2015 | 100.37 | 101.06 | 97.37 | 98.27 | 5,765,466 | -1.65(-1.65%) |
Jan 05, 2015 | 99.31 | 101.08 | 99.15 | 99.92 | 4,725,373 | -0.16(-0.16%) |
Jan 02, 2015 | 100.09 | 101.07 | 99.14 | 100.08 | 2,840,991 | +0.98(+0.99%) |
Dec 31, 2014 | 99.87 | 99.10 | 99.10 | 99.10 | 3,831,202 | -0.41(-0.42%) |
Dec 30, 2014 | 100.03 | 100.67 | 99.39 | 99.52 | 1,772,188 | -1.11(-1.10%) |
Dec 29, 2014 | 100.31 | 100.93 | 99.70 | 100.62 | 2,205,139 | +0.46(+0.46%) |
Dec 26, 2014 | 98.73 | 100.31 | 98.50 | 100.17 | 2,552,922 | +2.22(+2.27%) |
Dec 24, 2014 | 95.74 | 97.94 | 97.94 | 97.94 | 3,859,670 | +1.67(+1.74%) |
Dec 23, 2014 | 101.02 | 101.25 | 95.41 | 96.27 | 11,146,549 | -4.70(-4.66%) |
Dec 22, 2014 | 101.44 | 102.33 | 100.09 | 100.97 | 6,600,384 | -2.65(-2.56%) |
Dec 19, 2014 | 102.78 | 104.26 | 101.56 | 103.62 | 6,179,785 | +1.06(+1.03%) |
Dec 18, 2014 | 100.91 | 102.57 | 100.36 | 102.57 | 4,643,634 | +3.46(+3.49%) |
Dec 17, 2014 | 96.29 | 99.28 | 95.88 | 99.11 | 5,920,692 | +3.17(+3.31%) |
Dec 16, 2014 | 96.47 | 98.83 | 95.71 | 95.94 | 6,215,672 | -1.30(-1.34%) |
Dec 15, 2014 | 100.61 | 100.76 | 96.90 | 97.24 | 7,782,970 | -2.76(-2.76%) |
Dec 12, 2014 | 100.67 | 101.64 | 99.91 | 100.00 | 4,111,551 | -1.29(-1.27%) |
Dec 11, 2014 | 101.60 | 103.01 | 100.96 | 101.29 | 4,958,447 | +0.52(+0.52%) |
Dec 10, 2014 | 102.70 | 103.02 | 100.63 | 100.77 | 4,089,683 | -2.11(-2.05%) |
Dec 09, 2014 | 101.50 | 103.12 | 100.23 | 102.88 | 3,987,535 | +0.37(+0.36%) |
Dec 08, 2014 | 101.04 | 103.50 | 101.04 | 102.51 | 5,723,172 | +1.63(+1.61%) |
Dec 05, 2014 | 100.28 | 101.00 | 100.02 | 100.88 | 2,089,327 | +0.85(+0.85%) |
Dec 04, 2014 | 100.67 | 100.98 | 99.67 | 100.03 | 2,511,617 | -0.67(-0.67%) |
Dec 03, 2014 | 100.59 | 100.76 | 99.31 | 100.70 | 3,584,503 | +0.45(+0.45%) |
Dec 02, 2014 | 99.06 | 100.51 | 99.05 | 100.25 | 3,501,252 | +2.04(+2.08%) |
Dec 01, 2014 | 98.87 | 99.46 | 97.85 | 98.21 | 3,113,011 | -1.07(-1.08%) |
Nov 28, 2014 | 99.39 | 100.34 | 98.93 | 99.28 | 1,513,254 | +0.01(+0.01%) |
Nov 26, 2014 | 97.97 | 99.27 | 99.27 | 99.27 | 2,524,136 | +1.37(+1.40%) |
Nov 25, 2014 | 98.47 | 98.49 | 97.07 | 97.90 | 2,729,015 | -0.16(-0.16%) |
Nov 24, 2014 | 96.45 | 98.05 | 96.45 | 98.05 | 3,496,210 | +1.68(+1.74%) |
Nov 21, 2014 | 97.03 | 97.60 | 96.14 | 96.38 | 3,911,502 | +0.32(+0.34%) |
Nov 20, 2014 | 95.62 | 96.62 | 95.29 | 96.05 | 2,174,063 | -0.06(-0.06%) |
Nov 19, 2014 | 96.13 | 96.96 | 95.51 | 96.11 | 2,843,437 | -0.34(-0.35%) |
Nov 18, 2014 | 94.77 | 96.56 | 94.61 | 96.45 | 4,106,898 | +2.09(+2.22%) |
Nov 17, 2014 | 94.11 | 95.58 | 94.02 | 94.36 | 5,342,384 | +0.22(+0.23%) |
Nov 14, 2014 | 96.05 | 96.08 | 93.47 | 94.14 | 5,866,009 | -1.87(-1.95%) |
Nov 13, 2014 | 97.03 | 97.45 | 95.65 | 96.01 | 4,051,744 | -0.85(-0.88%) |
Nov 12, 2014 | 96.40 | 96.94 | 95.85 | 96.86 | 2,645,384 | +0.08(+0.08%) |
Nov 11, 2014 | 96.64 | 97.27 | 95.98 | 96.78 | 3,315,000 | +0.34(+0.36%) |
Nov 10, 2014 | 95.44 | 96.45 | 94.83 | 96.44 | 3,971,370 | +1.65(+1.74%) |
Nov 07, 2014 | 95.70 | 95.93 | 93.66 | 94.78 | 3,995,583 | -1.04(-1.08%) |
Nov 06, 2014 | 94.68 | 95.90 | 94.46 | 95.82 | 3,941,158 | +1.44(+1.53%) |
Nov 05, 2014 | 96.84 | 96.84 | 93.99 | 94.38 | 4,248,269 | -1.45(-1.51%) |
Nov 04, 2014 | 96.09 | 96.72 | 95.26 | 95.83 | 3,795,835 | -0.97(-1.00%) |
Nov 03, 2014 | 97.10 | 97.66 | 96.31 | 96.80 | 4,604,235 | -0.10(-0.10%) |
Oct 31, 2014 | 98.40 | 98.98 | 96.47 | 96.90 | 5,437,573 | -0.03(-0.03%) |
Oct 30, 2014 | 94.68 | 97.09 | 94.68 | 96.93 | 3,823,513 | +1.98(+2.09%) |
Oct 29, 2014 | 95.73 | 95.98 | 94.05 | 94.94 | 5,921,482 | -1.08(-1.13%) |
Oct 28, 2014 | 95.71 | 96.26 | 95.23 | 96.03 | 4,927,653 | +1.15(+1.21%) |
Oct 27, 2014 | 94.31 | 94.88 | 94.34 | 94.88 | 3,970,678 | +0.55(+0.58%) |
Oct 24, 2014 | 92.72 | 94.38 | 92.38 | 94.34 | 4,354,295 | +1.68(+1.82%) |
Oct 23, 2014 | 90.79 | 93.18 | 90.79 | 92.65 | 5,869,897 | +2.41(+2.67%) |
Oct 22, 2014 | 90.14 | 91.08 | 89.35 | 90.24 | 4,320,017 | -0.66(-0.73%) |
Oct 21, 2014 | 89.06 | 91.00 | 88.90 | 90.91 | 5,259,632 | +2.84(+3.22%) |
Oct 20, 2014 | 86.57 | 88.26 | 86.57 | 88.07 | 3,571,622 | +1.38(+1.59%) |
Oct 17, 2014 | 87.20 | 87.56 | 85.95 | 86.69 | 5,214,739 | +1.43(+1.68%) |
Oct 16, 2014 | 82.16 | 86.29 | 82.11 | 85.26 | 10,036,446 | +1.47(+1.76%) |
Oct 15, 2014 | 82.08 | 84.22 | 80.97 | 83.79 | 8,266,774 | +0.39(+0.47%) |
Oct 14, 2014 | 84.44 | 85.28 | 82.21 | 83.39 | 8,760,572 | -0.60(-0.72%) |
Oct 13, 2014 | 85.92 | 86.39 | 83.45 | 84.00 | 8,672,693 | -1.71(-1.99%) |
Oct 10, 2014 | 87.00 | 88.61 | 85.62 | 85.70 | 5,846,615 | -1.83(-2.09%) |
Oct 09, 2014 | 89.25 | 89.46 | 87.12 | 87.54 | 7,064,570 | -2.02(-2.25%) |
Oct 08, 2014 | 87.05 | 89.74 | 86.42 | 89.55 | 6,137,943 | +2.45(+2.82%) |
Oct 07, 2014 | 88.37 | 88.45 | 86.91 | 87.10 | 4,433,432 | -1.67(-1.88%) |
Oct 06, 2014 | 90.26 | 90.63 | 88.44 | 88.77 | 3,558,891 | -1.18(-1.31%) |
Oct 03, 2014 | 88.84 | 90.14 | 88.38 | 89.95 | 3,517,769 | +2.20(+2.51%) |
Oct 02, 2014 | 87.86 | 88.45 | 86.45 | 87.74 | 4,879,040 | -0.27(-0.31%) |
Oct 01, 2014 | 89.01 | 89.40 | 87.41 | 88.02 | 6,248,698 | -1.37(-1.53%) |
Sep 30, 2014 | 90.34 | 90.34 | 88.93 | 89.39 | 3,802,838 | -0.79(-0.88%) |
Sep 29, 2014 | 89.13 | 90.79 | 89.06 | 90.18 | 2,548,361 | -0.11(-0.13%) |
Sep 26, 2014 | 89.84 | 90.38 | 89.19 | 90.30 | 3,685,107 | +0.80(+0.89%) |
Sep 25, 2014 | 91.09 | 91.49 | 89.08 | 89.50 | 4,514,442 | -1.74(-1.90%) |
Sep 24, 2014 | 89.14 | 91.33 | 89.09 | 91.24 | 3,204,175 | +2.49(+2.80%) |
Sep 23, 2014 | 88.35 | 89.54 | 88.30 | 88.75 | 3,064,322 | -0.29(-0.32%) |
Sep 22, 2014 | 89.91 | 89.91 | 88.24 | 89.04 | 3,291,901 | -0.88(-0.97%) |
Sep 19, 2014 | 90.23 | 90.57 | 89.21 | 89.91 | 2,518,602 | +0.05(+0.06%) |
Sep 18, 2014 | 89.50 | 89.86 | 89.05 | 89.86 | 1,374,837 | +0.68(+0.77%) |
Sep 17, 2014 | 88.86 | 89.64 | 88.35 | 89.18 | 3,886,861 | +0.71(+0.80%) |
Sep 16, 2014 | 86.48 | 88.68 | 86.26 | 88.47 | 4,079,474 | +1.55(+1.78%) |
Sep 15, 2014 | 87.59 | 87.88 | 86.13 | 86.93 | 3,650,937 | -1.14(-1.29%) |
Sep 12, 2014 | 89.11 | 89.35 | 87.63 | 88.06 | 2,551,392 | -1.23(-1.38%) |
Sep 11, 2014 | 89.34 | 89.71 | 88.34 | 89.30 | 2,054,330 | -0.35(-0.39%) |
Sep 10, 2014 | 88.07 | 89.72 | 88.05 | 89.65 | 2,320,767 | +1.61(+1.83%) |
Sep 09, 2014 | 89.05 | 89.08 | 87.74 | 88.04 | 2,316,046 | -1.17(-1.31%) |
Sep 08, 2014 | 88.07 | 89.26 | 88.07 | 89.20 | 1,944,442 | +0.80(+0.91%) |
Sep 05, 2014 | 88.37 | 88.58 | 86.75 | 88.40 | 4,043,452 | -0.10(-0.12%) |
Sep 04, 2014 | 90.01 | 90.17 | 88.28 | 88.51 | 3,740,353 | -1.48(-1.65%) |
Sep 03, 2014 | 90.52 | 90.79 | 89.70 | 89.99 | 1,749,499 | -0.20(-0.22%) |
Sep 02, 2014 | 90.83 | 91.04 | 89.78 | 90.19 | 3,115,784 | -0.16(-0.17%) |
Aug 29, 2014 | 89.58 | 90.34 | 90.34 | 90.34 | 1,846,421 | +0.79(+0.89%) |
Aug 28, 2014 | 89.19 | 90.28 | 89.19 | 89.55 | 2,889,291 | -0.31(-0.34%) |
Aug 27, 2014 | 90.01 | 90.40 | 89.55 | 89.86 | 2,884,678 | -0.21(-0.24%) |
Aug 26, 2014 | 89.21 | 90.32 | 89.05 | 90.07 | 2,763,571 | +1.01(+1.13%) |
Aug 25, 2014 | 87.80 | 89.15 | 87.80 | 89.06 | 3,417,560 | +2.03(+2.33%) |
Aug 22, 2014 | 86.41 | 87.20 | 86.05 | 87.04 | 1,766,066 | +0.65(+0.75%) |
Aug 21, 2014 | 87.22 | 87.49 | 86.13 | 86.39 | 3,469,469 | -0.78(-0.90%) |
Aug 20, 2014 | 87.23 | 87.74 | 86.85 | 87.18 | 2,045,658 | -0.12(-0.14%) |
Aug 19, 2014 | 87.20 | 87.51 | 86.44 | 87.30 | 2,935,672 | +0.33(+0.38%) |
Aug 18, 2014 | 86.76 | 87.31 | 86.62 | 86.97 | 3,985,598 | +0.91(+1.06%) |
Aug 15, 2014 | 85.80 | 86.15 | 85.02 | 86.05 | 3,310,500 | +0.72(+0.85%) |
Aug 14, 2014 | 84.20 | 85.37 | 83.97 | 85.33 | 2,853,728 | +1.33(+1.58%) |
Aug 13, 2014 | 82.69 | 84.15 | 82.62 | 84.00 | 3,355,647 | +1.79(+2.17%) |
Aug 12, 2014 | 82.64 | 82.69 | 81.97 | 82.21 | 2,498,212 | -0.51(-0.61%) |
Aug 11, 2014 | 82.68 | 83.22 | 81.95 | 82.72 | 2,023,812 | +0.56(+0.68%) |
Aug 08, 2014 | 80.85 | 82.35 | 80.85 | 82.16 | 3,834,373 | +1.09(+1.35%) |
Aug 07, 2014 | 82.47 | 82.63 | 80.81 | 81.07 | 3,073,248 | -1.20(-1.46%) |
Aug 06, 2014 | 81.43 | 82.97 | 81.29 | 82.27 | 2,675,670 | +0.06(+0.07%) |
Aug 05, 2014 | 81.99 | 82.97 | 81.50 | 82.21 | 2,513,260 | -0.14(-0.17%) |
Aug 04, 2014 | 82.17 | 82.72 | 81.31 | 82.35 | 2,697,612 | +0.58(+0.72%) |
Aug 01, 2014 | 81.47 | 82.92 | 80.85 | 81.76 | 4,867,381 | -0.18(-0.22%) |
Jul 31, 2014 | 83.23 | 83.46 | 81.67 | 81.94 | 5,189,580 | -2.10(-2.50%) |
Jul 30, 2014 | 84.58 | 85.20 | 83.73 | 84.04 | 3,625,628 | +0.81(+0.97%) |
Jul 29, 2014 | 82.30 | 83.68 | 82.10 | 83.23 | 2,553,244 | +0.94(+1.14%) |
Jul 28, 2014 | 82.75 | 83.00 | 81.65 | 82.30 | 2,920,936 | -0.70(-0.85%) |
Jul 25, 2014 | 83.30 | 83.42 | 82.31 | 83.00 | 3,426,517 | -0.45(-0.54%) |
Jul 24, 2014 | 84.94 | 84.94 | 83.20 | 83.45 | 5,256,329 | -1.27(-1.50%) |
Jul 23, 2014 | 84.21 | 85.04 | 83.96 | 84.72 | 5,601,685 | +1.85(+2.23%) |
Jul 22, 2014 | 82.41 | 83.27 | 82.41 | 82.87 | 3,604,731 | +0.92(+1.12%) |
Jul 21, 2014 | 81.33 | 82.17 | 80.87 | 81.95 | 3,434,478 | +0.15(+0.19%) |
Jul 18, 2014 | 79.75 | 82.09 | 79.61 | 81.80 | 7,444,773 | +2.39(+3.01%) |
Jul 17, 2014 | 80.41 | 81.50 | 79.18 | 79.41 | 8,418,981 | -1.78(-2.19%) |
Jul 16, 2014 | 82.65 | 82.79 | 81.08 | 81.19 | 7,443,892 | -1.28(-1.55%) |
Jul 15, 2014 | 84.28 | 84.53 | 81.96 | 82.47 | 8,316,038 | -1.85(-2.20%) |
Jul 14, 2014 | 84.71 | 84.89 | 83.93 | 84.32 | 1,879,064 | +0.44(+0.52%) |
Jul 11, 2014 | 83.44 | 84.23 | 83.09 | 83.88 | 1,791,772 | +0.42(+0.50%) |
Jul 10, 2014 | 82.18 | 83.91 | 81.95 | 83.46 | 3,182,652 | -0.23(-0.27%) |
Jul 09, 2014 | 82.74 | 83.86 | 81.78 | 83.69 | 4,177,902 | +0.83(+1.00%) |
Jul 08, 2014 | 84.25 | 84.45 | 82.25 | 82.86 | 6,843,569 | -1.78(-2.11%) |
Jul 07, 2014 | 86.69 | 86.87 | 84.56 | 84.64 | 6,045,708 | -2.26(-2.61%) |
Jul 03, 2014 | 86.67 | 86.91 | 86.91 | 86.91 | 1,875,807 | +0.48(+0.56%) |
Jul 02, 2014 | 85.98 | 86.82 | 85.60 | 86.42 | 2,211,282 | +0.47(+0.54%) |
Jul 01, 2014 | 84.58 | 86.02 | 84.34 | 85.96 | 3,454,234 | +1.99(+2.37%) |
Jun 30, 2014 | 83.93 | 84.32 | 83.51 | 83.97 | 3,150,521 | +0.10(+0.12%) |
Jun 27, 2014 | 83.63 | 83.87 | 83.03 | 83.87 | 3,034,688 | +0.11(+0.14%) |
Jun 26, 2014 | 83.35 | 83.77 | 82.58 | 83.76 | 2,480,835 | +0.16(+0.20%) |
Jun 25, 2014 | 82.86 | 84.16 | 82.86 | 83.59 | 2,221,304 | +0.13(+0.16%) |
Jun 24, 2014 | 83.80 | 84.90 | 83.10 | 83.46 | 4,651,825 | +0.84(+1.02%) |
Jun 23, 2014 | 83.53 | 83.87 | 82.49 | 82.62 | 3,270,422 | -0.89(-1.07%) |
Jun 20, 2014 | 82.02 | 83.51 | 81.95 | 83.51 | 4,455,477 | +1.66(+2.03%) |
Jun 19, 2014 | 81.67 | 82.05 | 81.23 | 81.85 | 2,899,677 | +0.23(+0.28%) |
Jun 18, 2014 | 81.05 | 81.65 | 80.46 | 81.63 | 2,532,031 | +0.68(+0.84%) |
Jun 17, 2014 | 80.88 | 81.48 | 80.51 | 80.94 | 2,170,702 | -0.24(-0.29%) |
Jun 16, 2014 | 80.83 | 81.82 | 80.43 | 81.18 | 3,058,215 | +0.29(+0.36%) |
Jun 13, 2014 | 81.10 | 81.32 | 80.09 | 80.88 | 2,930,162 | -0.08(-0.10%) |
Jun 12, 2014 | 80.86 | 81.75 | 80.59 | 80.96 | 2,835,337 | -0.39(-0.48%) |
Jun 11, 2014 | 80.81 | 81.87 | 80.59 | 81.35 | 3,924,576 | -0.09(-0.11%) |
Jun 10, 2014 | 81.02 | 81.65 | 80.32 | 81.44 | 4,190,204 | +1.05(+1.30%) |
Jun 06, 2014 | 80.56 | 80.59 | 79.70 | 80.39 | 2,065,944 | +0.29(+0.37%) |
Jun 05, 2014 | 79.63 | 80.61 | 79.08 | 80.10 | 3,293,312 | +0.56(+0.71%) |
Jun 04, 2014 | 78.50 | 79.62 | 78.19 | 79.54 | 2,778,261 | +0.83(+1.06%) |
Jun 03, 2014 | 77.78 | 78.73 | 77.58 | 78.71 | 2,781,582 | +0.33(+0.42%) |