Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 86.08 | 87.34 | 85.99 | 86.70 | 998,307 | -1.94(-2.19%) |
Mar 30, 2015 | 88.07 | 88.85 | 88.01 | 88.65 | 456,393 | -0.15(-0.17%) |
Mar 27, 2015 | 88.36 | 88.89 | 88.01 | 88.80 | 338,926 | +0.42(+0.47%) |
Mar 26, 2015 | 88.51 | 88.55 | 87.95 | 88.38 | 726,429 | -1.14(-1.28%) |
Mar 25, 2015 | 90.47 | 90.76 | 89.49 | 89.52 | 354,361 | -0.38(-0.43%) |
Mar 24, 2015 | 91.14 | 91.38 | 89.85 | 89.91 | 524,250 | -0.53(-0.59%) |
Mar 23, 2015 | 90.49 | 90.94 | 90.40 | 90.44 | 480,132 | +0.31(+0.35%) |
Mar 20, 2015 | 89.52 | 90.55 | 89.31 | 90.13 | 507,504 | +0.68(+0.76%) |
Mar 19, 2015 | 89.61 | 89.94 | 89.20 | 89.45 | 607,646 | -1.91(-2.09%) |
Mar 18, 2015 | 88.92 | 91.70 | 88.73 | 91.36 | 834,490 | +2.82(+3.18%) |
Mar 17, 2015 | 88.56 | 88.72 | 87.93 | 88.54 | 528,639 | +0.43(+0.49%) |
Mar 16, 2015 | 86.93 | 88.31 | 86.76 | 88.11 | 538,629 | +1.86(+2.15%) |
Mar 13, 2015 | 85.89 | 86.36 | 85.76 | 86.26 | 1,188,315 | -1.95(-2.21%) |
Mar 12, 2015 | 88.84 | 88.87 | 87.74 | 88.21 | 642,869 | +1.11(+1.27%) |
Mar 11, 2015 | 87.25 | 87.50 | 86.63 | 87.10 | 698,941 | -0.73(-0.83%) |
Mar 10, 2015 | 88.87 | 88.97 | 87.67 | 87.83 | 782,706 | -2.46(-2.73%) |
Mar 09, 2015 | 90.76 | 90.81 | 89.92 | 90.29 | 551,545 | -0.57(-0.63%) |
Mar 06, 2015 | 91.44 | 91.70 | 90.58 | 90.87 | 670,723 | -1.54(-1.67%) |
Mar 05, 2015 | 92.60 | 92.92 | 92.20 | 92.41 | 400,218 | +0.67(+0.73%) |
Mar 04, 2015 | 91.60 | 92.00 | 91.92 | 91.74 | 437,150 | -0.17(-0.19%) |
Mar 03, 2015 | 92.67 | 92.72 | 91.69 | 91.92 | 406,908 | -0.42(-0.46%) |
Mar 02, 2015 | 92.41 | 92.74 | 92.16 | 92.34 | 513,276 | -0.85(-0.92%) |
Feb 27, 2015 | 93.49 | 94.10 | 93.16 | 93.19 | 509,467 | +0.11(+0.12%) |
Feb 26, 2015 | 92.29 | 93.62 | 92.25 | 93.08 | 560,477 | +0.44(+0.47%) |
Feb 25, 2015 | 92.45 | 92.96 | 92.10 | 92.65 | 714,053 | +0.15(+0.16%) |
Feb 24, 2015 | 92.49 | 93.35 | 92.13 | 92.50 | 764,605 | +0.98(+1.08%) |
Feb 23, 2015 | 91.27 | 91.91 | 91.22 | 91.51 | 584,132 | +0.85(+0.94%) |
Feb 20, 2015 | 90.00 | 90.81 | 89.84 | 90.66 | 507,188 | +0.64(+0.72%) |
Feb 19, 2015 | 90.54 | 90.67 | 89.80 | 90.01 | 708,558 | +0.43(+0.48%) |
Feb 18, 2015 | 89.36 | 89.77 | 89.11 | 89.59 | 937,739 | -0.41(-0.46%) |
Feb 17, 2015 | 89.38 | 90.19 | 89.15 | 90.00 | 648,290 | +1.67(+1.89%) |
Feb 13, 2015 | 88.49 | 88.33 | 88.33 | 88.33 | 736,993 | -1.09(-1.21%) |
Feb 12, 2015 | 88.95 | 89.43 | 88.93 | 89.42 | 724,242 | +0.02(+0.03%) |
Feb 11, 2015 | 89.13 | 89.63 | 89.04 | 89.39 | 446,785 | -0.36(-0.40%) |
Feb 10, 2015 | 89.89 | 90.35 | 89.23 | 89.75 | 481,887 | +0.18(+0.20%) |
Feb 09, 2015 | 89.08 | 89.73 | 89.01 | 89.57 | 455,965 | -0.70(-0.77%) |
Feb 06, 2015 | 90.32 | 90.61 | 89.98 | 90.27 | 579,428 | -0.93(-1.02%) |
Feb 05, 2015 | 90.98 | 91.31 | 90.53 | 91.20 | 332,570 | +0.61(+0.68%) |
Feb 04, 2015 | 90.03 | 91.13 | 89.76 | 90.59 | 577,214 | -0.47(-0.51%) |
Feb 03, 2015 | 90.29 | 91.14 | 90.22 | 91.05 | 726,345 | -0.17(-0.19%) |
Feb 02, 2015 | 90.74 | 91.39 | 90.05 | 91.22 | 817,869 | -0.40(-0.43%) |
Jan 30, 2015 | 92.78 | 92.90 | 91.13 | 91.62 | 807,637 | -2.95(-3.12%) |
Jan 29, 2015 | 95.02 | 95.02 | 93.56 | 94.57 | 1,381,234 | +3.14(+3.44%) |
Jan 28, 2015 | 91.86 | 92.51 | 91.37 | 91.43 | 825,520 | -0.17(-0.19%) |
Jan 27, 2015 | 91.40 | 92.00 | 91.18 | 91.60 | 493,386 | -0.42(-0.46%) |
Jan 26, 2015 | 91.68 | 92.46 | 91.26 | 92.02 | 499,315 | +0.69(+0.76%) |
Jan 23, 2015 | 91.67 | 91.83 | 91.22 | 91.33 | 515,541 | +0.74(+0.82%) |
Jan 22, 2015 | 90.19 | 90.87 | 89.98 | 90.59 | 691,744 | -0.24(-0.26%) |
Jan 21, 2015 | 89.73 | 91.02 | 89.51 | 90.83 | 590,635 | +1.37(+1.53%) |
Jan 20, 2015 | 89.85 | 89.99 | 89.11 | 89.46 | 599,382 | +0.21(+0.23%) |
Jan 16, 2015 | 88.84 | 89.31 | 88.25 | 89.25 | 581,624 | +0.98(+1.11%) |
Jan 15, 2015 | 86.69 | 88.88 | 86.69 | 88.27 | 686,090 | +1.57(+1.82%) |
Jan 14, 2015 | 86.35 | 87.11 | 86.08 | 86.69 | 547,188 | -0.43(-0.49%) |
Jan 13, 2015 | 88.20 | 88.49 | 86.51 | 87.12 | 589,878 | +0.37(+0.43%) |
Jan 12, 2015 | 86.80 | 86.97 | 86.08 | 86.75 | 970,993 | +0.74(+0.87%) |
Jan 09, 2015 | 86.64 | 86.64 | 85.47 | 86.00 | 434,330 | -0.64(-0.74%) |
Jan 08, 2015 | 85.67 | 87.00 | 85.62 | 86.65 | 735,739 | +1.12(+1.31%) |
Jan 07, 2015 | 85.52 | 85.80 | 84.46 | 85.52 | 825,683 | +0.92(+1.09%) |
Jan 06, 2015 | 84.86 | 85.59 | 83.87 | 84.60 | 2,200,806 | -1.54(-1.78%) |
Jan 05, 2015 | 86.04 | 86.62 | 85.74 | 86.14 | 1,089,167 | -0.92(-1.05%) |
Jan 02, 2015 | 87.70 | 88.04 | 86.87 | 87.05 | 639,756 | -1.43(-1.62%) |
Dec 31, 2014 | 89.14 | 88.49 | 88.49 | 88.49 | 343,096 | -0.22(-0.24%) |
Dec 30, 2014 | 89.42 | 89.64 | 88.59 | 88.70 | 579,937 | -1.32(-1.46%) |
Dec 29, 2014 | 89.86 | 90.39 | 89.80 | 90.02 | 383,058 | -0.49(-0.54%) |
Dec 26, 2014 | 90.91 | 91.02 | 90.48 | 90.51 | 254,175 | -0.16(-0.18%) |
Dec 24, 2014 | 90.14 | 90.67 | 90.67 | 90.67 | 268,830 | +0.76(+0.85%) |
Dec 23, 2014 | 89.34 | 90.11 | 89.15 | 89.91 | 659,244 | +0.06(+0.07%) |
Dec 22, 2014 | 89.71 | 89.93 | 89.50 | 89.85 | 665,637 | +1.04(+1.17%) |
Dec 19, 2014 | 88.46 | 89.35 | 87.99 | 88.81 | 942,208 | -0.43(-0.49%) |
Dec 18, 2014 | 87.59 | 89.27 | 87.59 | 89.25 | 883,784 | +1.99(+2.28%) |
Dec 17, 2014 | 86.34 | 87.66 | 86.33 | 87.26 | 1,120,469 | -0.87(-0.99%) |
Dec 16, 2014 | 87.63 | 89.35 | 87.35 | 88.13 | 717,109 | +0.45(+0.51%) |
Dec 15, 2014 | 89.04 | 89.53 | 87.11 | 87.68 | 644,981 | -0.81(-0.91%) |
Dec 12, 2014 | 90.49 | 90.90 | 88.47 | 88.49 | 679,056 | -2.97(-3.25%) |
Dec 11, 2014 | 91.19 | 91.73 | 91.08 | 91.46 | 632,275 | -1.09(-1.17%) |
Dec 10, 2014 | 93.09 | 93.16 | 92.38 | 92.54 | 371,726 | -1.15(-1.23%) |
Dec 09, 2014 | 93.55 | 93.84 | 93.15 | 93.69 | 388,292 | -0.63(-0.67%) |
Dec 08, 2014 | 94.50 | 94.86 | 93.81 | 94.32 | 310,677 | -0.85(-0.90%) |
Dec 05, 2014 | 95.19 | 95.34 | 94.67 | 95.17 | 363,037 | +0.92(+0.97%) |
Dec 04, 2014 | 94.41 | 94.57 | 94.03 | 94.26 | 352,460 | -0.66(-0.69%) |
Dec 03, 2014 | 95.34 | 95.38 | 94.44 | 94.92 | 479,195 | -0.79(-0.83%) |
Dec 02, 2014 | 96.30 | 96.40 | 95.60 | 95.71 | 661,443 | +0.31(+0.33%) |
Dec 01, 2014 | 96.18 | 96.19 | 95.26 | 95.40 | 739,809 | -0.16(-0.16%) |
Nov 28, 2014 | 95.50 | 96.42 | 95.26 | 95.55 | 549,791 | +2.48(+2.67%) |
Nov 26, 2014 | 93.30 | 93.07 | 93.07 | 93.07 | 468,035 | +0.24(+0.26%) |
Nov 25, 2014 | 92.53 | 93.17 | 92.45 | 92.83 | 1,427,352 | -0.66(-0.71%) |
Nov 24, 2014 | 93.77 | 93.90 | 93.33 | 93.49 | 794,172 | +0.31(+0.33%) |
Nov 21, 2014 | 93.11 | 93.53 | 92.98 | 93.18 | 512,498 | +1.33(+1.45%) |
Nov 20, 2014 | 91.80 | 92.19 | 91.67 | 91.84 | 399,571 | +0.10(+0.11%) |
Nov 19, 2014 | 91.93 | 91.96 | 91.20 | 91.74 | 1,167,719 | -0.48(-0.52%) |
Nov 18, 2014 | 92.42 | 92.50 | 92.16 | 92.22 | 370,321 | +0.29(+0.32%) |
Nov 17, 2014 | 91.15 | 91.99 | 91.14 | 91.93 | 278,507 | +0.65(+0.71%) |
Nov 14, 2014 | 91.48 | 91.57 | 91.22 | 91.28 | 283,698 | -0.76(-0.83%) |
Nov 13, 2014 | 92.05 | 92.43 | 91.83 | 92.04 | 356,542 | +0.63(+0.69%) |
Nov 12, 2014 | 91.50 | 91.76 | 91.26 | 91.41 | 304,958 | -0.55(-0.60%) |
Nov 11, 2014 | 91.91 | 92.22 | 91.70 | 91.96 | 467,930 | +0.32(+0.35%) |
Nov 10, 2014 | 91.34 | 91.64 | 90.84 | 91.64 | 489,501 | +1.44(+1.60%) |
Nov 07, 2014 | 89.97 | 90.20 | 89.56 | 90.20 | 430,249 | -0.34(-0.38%) |
Nov 06, 2014 | 90.47 | 90.79 | 90.12 | 90.54 | 401,028 | +0.43(+0.48%) |
Nov 05, 2014 | 90.15 | 90.31 | 89.68 | 90.11 | 300,526 | +0.38(+0.42%) |
Nov 04, 2014 | 89.98 | 90.16 | 89.38 | 89.73 | 457,415 | -0.31(-0.34%) |
Nov 03, 2014 | 90.71 | 90.85 | 89.87 | 90.04 | 744,434 | -1.46(-1.59%) |
Oct 31, 2014 | 91.27 | 91.60 | 90.84 | 91.50 | 616,659 | +1.55(+1.72%) |
Oct 30, 2014 | 89.49 | 90.28 | 89.49 | 89.94 | 765,350 | -0.24(-0.27%) |
Oct 29, 2014 | 90.57 | 91.21 | 89.79 | 90.18 | 465,376 | +0.19(+0.21%) |
Oct 28, 2014 | 89.53 | 90.01 | 89.36 | 90.00 | 482,081 | +1.02(+1.15%) |
Oct 27, 2014 | 88.58 | 88.96 | 88.96 | 88.97 | 347,486 | +0.02(+0.02%) |
Oct 24, 2014 | 88.34 | 89.11 | 88.33 | 88.96 | 444,601 | +0.64(+0.72%) |
Oct 23, 2014 | 87.97 | 88.69 | 87.83 | 88.32 | 710,812 | +1.43(+1.65%) |
Oct 22, 2014 | 87.04 | 87.58 | 86.87 | 86.89 | 620,248 | -1.12(-1.28%) |
Oct 21, 2014 | 87.86 | 88.21 | 87.75 | 88.01 | 978,460 | +0.07(+0.08%) |
Oct 20, 2014 | 87.14 | 87.97 | 87.09 | 87.94 | 738,712 | +0.42(+0.48%) |
Oct 17, 2014 | 86.01 | 87.82 | 85.91 | 87.52 | 1,106,559 | +2.10(+2.46%) |
Oct 16, 2014 | 84.93 | 86.08 | 84.76 | 85.42 | 1,030,980 | +0.29(+0.34%) |
Oct 15, 2014 | 85.69 | 85.98 | 83.92 | 85.14 | 1,003,919 | -0.07(-0.08%) |
Oct 14, 2014 | 85.25 | 85.73 | 84.89 | 85.21 | 796,208 | -0.19(-0.22%) |
Oct 13, 2014 | 85.74 | 86.44 | 85.35 | 85.39 | 547,357 | -0.64(-0.75%) |
Oct 10, 2014 | 86.51 | 86.77 | 86.01 | 86.04 | 699,686 | -1.29(-1.47%) |
Oct 09, 2014 | 88.35 | 88.63 | 87.24 | 87.32 | 418,335 | -1.02(-1.16%) |
Oct 08, 2014 | 86.65 | 88.41 | 86.59 | 88.35 | 670,903 | +1.79(+2.07%) |
Oct 07, 2014 | 87.25 | 87.45 | 86.53 | 86.56 | 609,531 | -1.46(-1.66%) |
Oct 06, 2014 | 87.35 | 88.09 | 87.33 | 88.01 | 805,058 | +0.95(+1.09%) |
Oct 03, 2014 | 86.76 | 87.25 | 86.43 | 87.07 | 1,294,792 | -1.14(-1.29%) |
Oct 02, 2014 | 88.99 | 88.99 | 87.85 | 88.21 | 817,832 | +0.05(+0.06%) |
Oct 01, 2014 | 88.51 | 88.85 | 88.01 | 88.15 | 550,781 | -1.35(-1.51%) |
Sep 30, 2014 | 89.18 | 90.12 | 89.08 | 89.50 | 650,551 | +0.78(+0.87%) |
Sep 29, 2014 | 88.34 | 88.97 | 88.20 | 88.73 | 682,816 | -0.67(-0.75%) |
Sep 26, 2014 | 89.52 | 89.72 | 89.10 | 89.39 | 440,355 | -0.42(-0.47%) |
Sep 25, 2014 | 90.91 | 90.91 | 89.81 | 89.81 | 661,269 | -1.47(-1.61%) |
Sep 24, 2014 | 90.83 | 91.36 | 90.55 | 91.29 | 629,945 | +1.04(+1.15%) |
Sep 23, 2014 | 90.54 | 90.94 | 90.06 | 90.25 | 1,089,678 | -1.72(-1.87%) |
Sep 22, 2014 | 92.24 | 92.33 | 91.75 | 91.97 | 811,130 | -0.49(-0.53%) |
Sep 19, 2014 | 93.47 | 93.47 | 92.33 | 92.46 | 718,181 | +0.22(+0.23%) |
Sep 18, 2014 | 92.40 | 92.59 | 91.80 | 92.24 | 793,718 | +0.57(+0.62%) |
Sep 17, 2014 | 92.55 | 92.62 | 91.43 | 91.67 | 626,542 | -1.18(-1.27%) |
Sep 16, 2014 | 93.11 | 93.21 | 92.59 | 92.85 | 616,706 | -0.14(-0.15%) |
Sep 15, 2014 | 92.91 | 93.20 | 91.60 | 92.99 | 701,418 | +1.81(+1.99%) |
Sep 12, 2014 | 91.37 | 91.40 | 90.86 | 91.18 | 371,565 | -0.17(-0.18%) |
Sep 11, 2014 | 91.32 | 91.42 | 90.71 | 91.34 | 539,686 | -0.31(-0.34%) |
Sep 10, 2014 | 91.60 | 91.78 | 91.33 | 91.66 | 633,512 | +0.39(+0.43%) |
Sep 09, 2014 | 91.82 | 91.91 | 90.97 | 91.27 | 615,173 | +0.30(+0.33%) |
Sep 08, 2014 | 90.86 | 91.11 | 90.68 | 90.97 | 927,768 | -1.17(-1.26%) |
Sep 05, 2014 | 91.74 | 92.17 | 91.71 | 92.14 | 439,496 | -0.42(-0.45%) |
Sep 04, 2014 | 92.55 | 92.76 | 92.24 | 92.55 | 1,108,866 | +0.74(+0.80%) |
Sep 03, 2014 | 92.52 | 92.52 | 91.69 | 91.82 | 917,143 | +0.47(+0.52%) |
Sep 02, 2014 | 91.62 | 91.62 | 91.06 | 91.34 | 928,859 | +0.03(+0.03%) |
Aug 29, 2014 | 91.58 | 91.31 | 91.31 | 91.31 | 1,101,920 | +0.37(+0.40%) |
Aug 28, 2014 | 91.00 | 91.35 | 90.84 | 90.95 | 884,445 | +0.46(+0.51%) |
Aug 27, 2014 | 90.68 | 90.70 | 90.34 | 90.48 | 598,272 | +0.48(+0.53%) |
Aug 26, 2014 | 90.54 | 90.89 | 90.00 | 90.00 | 556,749 | -0.58(-0.64%) |
Aug 25, 2014 | 90.57 | 90.91 | 90.09 | 90.58 | 639,109 | +0.59(+0.65%) |
Aug 22, 2014 | 90.38 | 90.41 | 89.92 | 89.99 | 502,754 | -0.66(-0.72%) |
Aug 21, 2014 | 90.66 | 91.13 | 90.58 | 90.65 | 436,174 | +0.30(+0.34%) |
Aug 20, 2014 | 90.35 | 90.58 | 90.19 | 90.34 | 446,617 | -0.69(-0.76%) |
Aug 19, 2014 | 90.63 | 91.20 | 90.60 | 91.04 | 374,890 | +0.24(+0.27%) |
Aug 18, 2014 | 90.92 | 90.97 | 90.52 | 90.79 | 602,006 | +0.62(+0.69%) |
Aug 15, 2014 | 90.71 | 90.95 | 89.77 | 90.17 | 568,140 | +0.29(+0.32%) |
Aug 14, 2014 | 89.58 | 89.88 | 89.38 | 89.88 | 510,409 | +0.91(+1.02%) |
Aug 13, 2014 | 88.94 | 89.20 | 88.79 | 88.97 | 685,459 | -0.34(-0.38%) |
Aug 12, 2014 | 88.84 | 89.42 | 88.70 | 89.32 | 597,798 | +0.82(+0.92%) |
Aug 11, 2014 | 88.41 | 88.82 | 88.35 | 88.50 | 1,241,571 | -0.56(-0.62%) |
Aug 08, 2014 | 87.45 | 88.97 | 87.23 | 89.06 | 1,717,172 | -0.15(-0.17%) |
Aug 07, 2014 | 89.78 | 89.96 | 89.05 | 89.21 | 978,822 | -1.20(-1.33%) |
Aug 06, 2014 | 89.65 | 90.53 | 89.65 | 90.41 | 1,124,167 | -0.29(-0.32%) |
Aug 05, 2014 | 90.88 | 91.01 | 90.51 | 90.70 | 787,635 | +0.04(+0.04%) |
Aug 04, 2014 | 91.13 | 91.13 | 90.17 | 90.66 | 863,997 | -0.21(-0.23%) |
Aug 01, 2014 | 90.68 | 91.53 | 90.50 | 90.87 | 1,055,904 | -0.71(-0.77%) |
Jul 31, 2014 | 92.30 | 92.33 | 91.53 | 91.58 | 679,110 | -0.79(-0.86%) |
Jul 30, 2014 | 92.79 | 92.87 | 91.83 | 92.37 | 787,833 | -0.78(-0.84%) |
Jul 29, 2014 | 93.82 | 93.93 | 93.11 | 93.16 | 1,224,050 | +0.26(+0.28%) |
Jul 28, 2014 | 93.41 | 93.41 | 92.61 | 92.90 | 891,963 | -0.30(-0.32%) |
Jul 25, 2014 | 93.50 | 93.70 | 92.93 | 93.19 | 1,370,089 | -1.17(-1.24%) |
Jul 24, 2014 | 94.53 | 94.62 | 94.34 | 94.37 | 627,834 | -0.32(-0.34%) |
Jul 23, 2014 | 94.98 | 94.98 | 94.50 | 94.69 | 752,553 | +0.11(+0.12%) |
Jul 22, 2014 | 94.53 | 94.73 | 94.43 | 94.57 | 741,656 | +0.25(+0.27%) |
Jul 21, 2014 | 94.29 | 94.61 | 94.04 | 94.32 | 1,124,372 | -0.27(-0.29%) |
Jul 18, 2014 | 94.34 | 94.79 | 94.27 | 94.60 | 1,349,769 | -0.04(-0.04%) |
Jul 17, 2014 | 95.37 | 95.68 | 94.53 | 94.63 | 766,820 | -1.28(-1.33%) |
Jul 16, 2014 | 96.41 | 96.47 | 95.74 | 95.91 | 502,371 | -0.10(-0.10%) |
Jul 15, 2014 | 96.75 | 97.00 | 95.98 | 96.01 | 542,750 | -1.12(-1.15%) |
Jul 14, 2014 | 97.48 | 97.49 | 96.99 | 97.13 | 376,388 | +0.51(+0.53%) |
Jul 11, 2014 | 96.09 | 96.75 | 95.99 | 96.62 | 503,147 | -0.44(-0.46%) |
Jul 10, 2014 | 96.62 | 97.08 | 96.45 | 97.06 | 365,379 | -0.39(-0.40%) |
Jul 09, 2014 | 97.00 | 97.53 | 96.90 | 97.45 | 466,815 | -0.24(-0.25%) |
Jul 08, 2014 | 97.88 | 98.15 | 97.41 | 97.70 | 496,525 | -1.32(-1.33%) |
Jul 07, 2014 | 98.93 | 99.30 | 98.67 | 99.01 | 416,494 | -0.33(-0.33%) |
Jul 03, 2014 | 99.27 | 99.34 | 99.34 | 99.34 | 308,889 | +0.45(+0.45%) |
Jul 02, 2014 | 98.82 | 99.32 | 98.74 | 98.89 | 702,539 | -0.40(-0.40%) |
Jul 01, 2014 | 99.40 | 99.68 | 98.88 | 99.29 | 1,132,362 | +2.34(+2.41%) |
Jun 30, 2014 | 97.36 | 97.48 | 96.76 | 96.95 | 925,374 | +0.83(+0.86%) |
Jun 27, 2014 | 95.72 | 96.25 | 95.33 | 96.12 | 974,762 | +1.43(+1.51%) |
Jun 26, 2014 | 95.22 | 95.36 | 94.47 | 94.69 | 2,343,666 | -1.10(-1.15%) |
Jun 25, 2014 | 95.24 | 95.84 | 95.24 | 95.79 | 417,465 | +0.33(+0.34%) |
Jun 24, 2014 | 95.43 | 95.82 | 95.33 | 95.46 | 573,654 | -0.10(-0.10%) |
Jun 23, 2014 | 95.14 | 95.64 | 95.11 | 95.56 | 674,160 | -0.95(-0.99%) |
Jun 20, 2014 | 96.43 | 96.79 | 96.25 | 96.52 | 556,268 | +0.11(+0.12%) |
Jun 19, 2014 | 96.66 | 96.82 | 96.13 | 96.40 | 772,981 | -0.45(-0.46%) |
Jun 18, 2014 | 96.46 | 96.91 | 95.78 | 96.85 | 919,808 | -0.99(-1.01%) |
Jun 17, 2014 | 97.37 | 97.86 | 97.31 | 97.84 | 443,713 | +0.21(+0.22%) |
Jun 16, 2014 | 97.73 | 97.99 | 97.43 | 97.63 | 348,902 | -0.43(-0.44%) |
Jun 13, 2014 | 98.50 | 98.69 | 97.89 | 98.06 | 728,815 | -0.39(-0.39%) |
Jun 12, 2014 | 98.59 | 98.91 | 98.10 | 98.45 | 412,571 | +0.84(+0.86%) |
Jun 11, 2014 | 97.36 | 97.79 | 97.20 | 97.61 | 358,962 | +0.16(+0.16%) |
Jun 10, 2014 | 96.71 | 97.66 | 96.65 | 97.45 | 533,593 | +0.88(+0.91%) |
Jun 06, 2014 | 96.49 | 96.64 | 95.84 | 96.57 | 728,326 | -1.17(-1.20%) |
Jun 05, 2014 | 97.23 | 98.06 | 97.20 | 97.74 | 402,941 | +0.04(+0.04%) |
Jun 04, 2014 | 97.93 | 98.17 | 97.13 | 97.70 | 554,089 | -0.42(-0.43%) |
Jun 03, 2014 | 97.38 | 98.77 | 97.19 | 98.12 | 1,203,458 | +0.68(+0.70%) |
Jun 02, 2014 | 97.74 | 97.78 | 97.08 | 97.44 | 847,073 | -0.66(-0.68%) |
May 30, 2014 | 98.05 | 98.45 | 97.79 | 98.11 | 417,843 | +0.78(+0.80%) |
May 29, 2014 | 97.29 | 97.60 | 96.90 | 97.33 | 429,968 | +1.61(+1.68%) |
May 28, 2014 | 95.75 | 96.03 | 95.43 | 95.72 | 541,923 | -1.69(-1.74%) |
May 27, 2014 | 97.47 | 97.67 | 97.13 | 97.41 | 276,337 | -0.12(-0.12%) |
May 23, 2014 | 97.42 | 97.54 | 97.54 | 97.54 | 333,700 | -1.14(-1.16%) |
May 22, 2014 | 98.98 | 99.23 | 98.64 | 98.68 | 303,970 | +0.24(+0.24%) |
May 21, 2014 | 98.06 | 98.47 | 97.79 | 98.44 | 422,041 | +1.12(+1.15%) |
May 20, 2014 | 97.82 | 98.01 | 97.16 | 97.32 | 389,198 | -1.30(-1.31%) |
May 19, 2014 | 98.93 | 99.10 | 98.27 | 98.62 | 429,760 | -0.87(-0.87%) |
May 16, 2014 | 99.52 | 99.72 | 99.00 | 99.49 | 912,942 | +1.91(+1.96%) |
May 15, 2014 | 97.28 | 97.97 | 97.05 | 97.57 | 774,112 | +1.58(+1.65%) |
May 14, 2014 | 96.20 | 96.36 | 95.78 | 95.99 | 493,163 | +0.08(+0.09%) |
May 13, 2014 | 96.07 | 96.29 | 95.61 | 95.91 | 405,390 | +0.06(+0.06%) |
May 12, 2014 | 95.70 | 95.91 | 95.49 | 95.84 | 336,853 | +0.62(+0.65%) |
May 09, 2014 | 95.43 | 95.53 | 94.89 | 95.23 | 489,741 | +0.69(+0.73%) |
May 08, 2014 | 94.37 | 94.82 | 94.31 | 94.53 | 358,638 | +0.03(+0.03%) |
May 07, 2014 | 94.18 | 94.81 | 94.17 | 94.50 | 423,540 | +0.12(+0.13%) |
May 06, 2014 | 94.49 | 94.82 | 94.35 | 94.38 | 324,941 | +0.05(+0.06%) |
May 05, 2014 | 93.61 | 94.35 | 93.38 | 94.33 | 240,440 | +0.21(+0.23%) |
May 02, 2014 | 93.73 | 94.33 | 93.58 | 94.12 | 315,772 | -0.13(-0.14%) |
May 01, 2014 | 94.28 | 94.50 | 93.98 | 94.25 | 449,602 | +0.72(+0.77%) |
Apr 30, 2014 | 93.86 | 93.86 | 93.01 | 93.53 | 722,780 | +0.05(+0.05%) |
Apr 29, 2014 | 93.46 | 93.80 | 93.32 | 93.48 | 374,677 | +0.08(+0.08%) |
Apr 28, 2014 | 93.23 | 93.72 | 92.94 | 93.41 | 625,223 | +0.56(+0.60%) |
Apr 25, 2014 | 92.82 | 92.95 | 92.49 | 92.85 | 453,470 | +0.17(+0.18%) |
Apr 24, 2014 | 92.74 | 92.91 | 92.52 | 92.68 | 644,452 | -0.31(-0.34%) |
Apr 23, 2014 | 93.51 | 93.69 | 92.81 | 93.00 | 774,472 | -1.43(-1.52%) |
Apr 22, 2014 | 95.54 | 95.54 | 94.13 | 94.43 | 1,024,183 | -0.04(-0.04%) |
Apr 21, 2014 | 94.84 | 94.84 | 94.37 | 94.47 | 428,012 | +0.15(+0.16%) |
Apr 17, 2014 | 93.81 | 94.31 | 94.31 | 94.31 | 1,159,418 | -3.09(-3.17%) |
Apr 16, 2014 | 97.90 | 97.95 | 96.99 | 97.40 | 822,635 | -0.22(-0.23%) |
Apr 15, 2014 | 97.51 | 97.81 | 96.90 | 97.62 | 786,472 | -0.26(-0.26%) |
Apr 14, 2014 | 98.34 | 98.41 | 97.25 | 97.88 | 1,017,528 | +2.59(+2.72%) |
Apr 11, 2014 | 94.99 | 95.74 | 94.99 | 95.29 | 481,748 | -0.62(-0.64%) |
Apr 10, 2014 | 96.87 | 97.16 | 95.82 | 95.91 | 690,408 | -0.75(-0.78%) |
Apr 09, 2014 | 97.24 | 97.24 | 96.00 | 96.66 | 790,539 | +0.70(+0.73%) |
Apr 08, 2014 | 95.59 | 96.09 | 95.26 | 95.96 | 821,839 | +2.29(+2.45%) |
Apr 07, 2014 | 94.12 | 94.25 | 93.67 | 93.67 | 419,527 | +0.08(+0.09%) |
Apr 04, 2014 | 93.55 | 94.61 | 93.38 | 93.58 | 504,106 | +0.42(+0.45%) |
Apr 03, 2014 | 93.17 | 93.28 | 92.79 | 93.16 | 368,602 | -0.11(-0.11%) |
Apr 02, 2014 | 93.17 | 93.49 | 92.99 | 93.27 | 896,309 | -0.71(-0.75%) |