Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 121.79 | 123.22 | 119.22 | 120.32 | 5,832,676 | -2.34(-1.91%) |
Apr 29, 2015 | 122.89 | 124.54 | 121.56 | 122.66 | 4,305,466 | -1.15(-0.93%) |
Apr 28, 2015 | 123.55 | 125.95 | 122.39 | 123.81 | 5,594,559 | +0.08(+0.07%) |
Apr 27, 2015 | 128.38 | 128.56 | 123.09 | 123.73 | 5,756,400 | -4.21(-3.29%) |
Apr 24, 2015 | 128.12 | 128.96 | 126.53 | 127.94 | 3,344,426 | -0.96(-0.74%) |
Apr 23, 2015 | 127.96 | 129.19 | 126.93 | 128.90 | 4,814,003 | +0.05(+0.04%) |
Apr 22, 2015 | 131.85 | 132.28 | 127.25 | 128.85 | 7,023,753 | +0.49(+0.38%) |
Apr 21, 2015 | 127.32 | 128.68 | 127.30 | 128.36 | 4,976,920 | +1.90(+1.50%) |
Apr 20, 2015 | 125.45 | 126.51 | 124.25 | 126.46 | 3,623,059 | +1.82(+1.46%) |
Apr 17, 2015 | 125.72 | 126.10 | 123.22 | 124.64 | 5,577,319 | -2.51(-1.97%) |
Apr 16, 2015 | 126.79 | 127.73 | 125.78 | 127.15 | 4,049,546 | +1.07(+0.85%) |
Apr 15, 2015 | 124.29 | 126.42 | 124.09 | 126.08 | 4,801,376 | +2.21(+1.78%) |
Apr 14, 2015 | 123.82 | 124.56 | 122.37 | 123.87 | 2,755,236 | +0.06(+0.05%) |
Apr 13, 2015 | 124.06 | 125.51 | 123.70 | 123.81 | 2,319,286 | -0.68(-0.54%) |
Apr 10, 2015 | 123.12 | 124.72 | 122.15 | 124.49 | 3,159,977 | +1.44(+1.17%) |
Apr 09, 2015 | 122.85 | 123.28 | 121.20 | 123.05 | 3,753,763 | +0.88(+0.72%) |
Apr 08, 2015 | 120.15 | 122.67 | 120.13 | 122.17 | 3,978,184 | +2.32(+1.94%) |
Apr 07, 2015 | 118.58 | 121.51 | 118.32 | 119.84 | 3,861,876 | +1.52(+1.29%) |
Apr 06, 2015 | 117.95 | 119.83 | 117.80 | 118.32 | 4,180,853 | -0.46(-0.38%) |
Apr 02, 2015 | 119.72 | 118.77 | 118.77 | 118.77 | 3,957,169 | -0.93(-0.78%) |
Apr 01, 2015 | 121.43 | 121.43 | 117.83 | 119.70 | 6,738,713 | -2.10(-1.72%) |
Mar 31, 2015 | 124.44 | 125.03 | 121.70 | 121.80 | 4,082,749 | -3.39(-2.71%) |
Mar 30, 2015 | 125.35 | 126.33 | 124.24 | 125.19 | 3,134,102 | +1.31(+1.05%) |
Mar 27, 2015 | 122.87 | 124.54 | 122.67 | 123.89 | 3,200,785 | +1.56(+1.27%) |
Mar 26, 2015 | 121.03 | 123.96 | 120.01 | 122.33 | 4,129,521 | -0.05(-0.04%) |
Mar 25, 2015 | 126.48 | 127.09 | 122.35 | 122.39 | 5,262,617 | -4.11(-3.25%) |
Mar 24, 2015 | 126.53 | 128.20 | 126.03 | 126.49 | 3,353,949 | -0.40(-0.32%) |
Mar 23, 2015 | 128.69 | 128.93 | 126.26 | 126.90 | 5,092,103 | -2.71(-2.09%) |
Mar 20, 2015 | 129.84 | 131.33 | 128.40 | 129.61 | 11,864,892 | +0.75(+0.59%) |
Mar 19, 2015 | 127.76 | 128.94 | 127.22 | 128.85 | 4,930,124 | +1.96(+1.54%) |
Mar 18, 2015 | 124.18 | 127.70 | 123.31 | 126.90 | 4,840,102 | +2.64(+2.13%) |
Mar 17, 2015 | 123.63 | 124.78 | 123.24 | 124.25 | 3,439,431 | +0.03(+0.02%) |
Mar 16, 2015 | 120.18 | 124.35 | 119.43 | 124.22 | 6,825,206 | +6.68(+5.68%) |
Mar 13, 2015 | 116.79 | 117.91 | 116.26 | 117.54 | 3,593,297 | +0.01(+0.01%) |
Mar 12, 2015 | 117.54 | 117.93 | 116.54 | 117.53 | 2,479,665 | +1.18(+1.02%) |
Mar 11, 2015 | 117.43 | 117.55 | 116.14 | 116.35 | 3,264,083 | -0.67(-0.57%) |
Mar 10, 2015 | 116.48 | 118.55 | 116.04 | 117.02 | 4,606,074 | -1.09(-0.92%) |
Mar 09, 2015 | 117.99 | 118.67 | 116.41 | 118.11 | 2,801,886 | +0.10(+0.08%) |
Mar 06, 2015 | 120.77 | 121.85 | 117.34 | 118.01 | 5,369,518 | -3.60(-2.96%) |
Mar 05, 2015 | 121.91 | 123.04 | 121.04 | 121.61 | 3,242,824 | +0.31(+0.26%) |
Mar 04, 2015 | 120.43 | 121.72 | 119.49 | 121.30 | 4,066,676 | +0.48(+0.40%) |
Mar 03, 2015 | 121.46 | 121.46 | 120.02 | 120.82 | 3,064,303 | -0.81(-0.67%) |
Mar 02, 2015 | 121.37 | 121.84 | 120.10 | 121.63 | 4,571,793 | +1.45(+1.21%) |
Feb 27, 2015 | 121.23 | 121.33 | 119.78 | 120.18 | 3,244,208 | -0.95(-0.79%) |
Feb 26, 2015 | 120.75 | 121.46 | 118.87 | 121.13 | 4,435,104 | +0.68(+0.56%) |
Feb 25, 2015 | 120.21 | 120.98 | 118.90 | 120.45 | 4,282,150 | +0.54(+0.45%) |
Feb 24, 2015 | 121.15 | 121.23 | 119.06 | 119.91 | 2,704,277 | -0.80(-0.66%) |
Feb 23, 2015 | 120.44 | 121.30 | 120.25 | 120.71 | 4,057,678 | +0.58(+0.48%) |
Feb 20, 2015 | 119.19 | 120.20 | 118.15 | 120.13 | 5,789,133 | +1.23(+1.03%) |
Feb 19, 2015 | 118.84 | 119.19 | 118.13 | 118.90 | 5,136,507 | +0.21(+0.17%) |
Feb 18, 2015 | 117.51 | 119.04 | 117.07 | 118.70 | 4,328,159 | +1.17(+1.00%) |
Feb 17, 2015 | 116.98 | 117.99 | 116.58 | 117.53 | 5,112,516 | +0.58(+0.50%) |
Feb 13, 2015 | 117.05 | 116.94 | 116.94 | 116.94 | 4,713,378 | +0.23(+0.20%) |
Feb 12, 2015 | 117.97 | 117.97 | 115.15 | 116.72 | 3,852,931 | +0.05(+0.05%) |
Feb 11, 2015 | 116.81 | 118.29 | 116.02 | 116.66 | 5,247,820 | +0.41(+0.35%) |
Feb 10, 2015 | 114.67 | 116.30 | 113.57 | 116.25 | 5,391,704 | +2.55(+2.24%) |
Feb 09, 2015 | 113.69 | 115.08 | 113.09 | 113.70 | 4,267,887 | -1.05(-0.92%) |
Feb 06, 2015 | 116.97 | 117.30 | 114.15 | 114.75 | 4,278,290 | -1.49(-1.28%) |
Feb 05, 2015 | 115.43 | 116.65 | 114.47 | 116.24 | 4,702,713 | +1.45(+1.26%) |
Feb 04, 2015 | 113.79 | 116.08 | 111.74 | 114.79 | 7,687,894 | -0.59(-0.51%) |
Feb 03, 2015 | 116.54 | 116.54 | 112.83 | 115.38 | 5,670,976 | -0.20(-0.18%) |
Feb 02, 2015 | 116.28 | 116.70 | 113.24 | 115.59 | 5,056,238 | +0.18(+0.16%) |
Jan 30, 2015 | 117.90 | 118.90 | 114.85 | 115.41 | 7,016,598 | -3.11(-2.63%) |
Jan 29, 2015 | 117.40 | 118.88 | 116.54 | 118.52 | 4,532,647 | +1.31(+1.12%) |
Jan 28, 2015 | 120.00 | 121.96 | 117.11 | 117.21 | 6,500,469 | -3.22(-2.67%) |
Jan 27, 2015 | 120.16 | 121.83 | 119.97 | 120.43 | 3,792,527 | -0.64(-0.53%) |
Jan 26, 2015 | 120.98 | 122.39 | 119.50 | 121.07 | 4,155,288 | -0.06(-0.05%) |
Jan 23, 2015 | 121.12 | 121.28 | 119.94 | 121.13 | 2,967,780 | +0.18(+0.15%) |
Jan 22, 2015 | 119.88 | 121.11 | 116.81 | 120.94 | 4,991,149 | +1.66(+1.39%) |
Jan 21, 2015 | 117.77 | 119.96 | 117.77 | 119.29 | 3,700,443 | -0.17(-0.14%) |
Jan 20, 2015 | 120.67 | 121.07 | 117.22 | 119.45 | 4,828,671 | -0.63(-0.52%) |
Jan 16, 2015 | 115.53 | 120.09 | 115.23 | 120.08 | 4,635,116 | +4.93(+4.28%) |
Jan 15, 2015 | 118.35 | 119.56 | 114.85 | 115.15 | 3,820,612 | -2.46(-2.09%) |
Jan 14, 2015 | 115.87 | 117.89 | 115.64 | 117.60 | 4,520,673 | +0.02(+0.01%) |
Jan 13, 2015 | 120.43 | 122.00 | 116.28 | 117.59 | 6,030,032 | -0.82(-0.69%) |
Jan 12, 2015 | 118.41 | 119.75 | 118.25 | 118.41 | 3,563,242 | +0.37(+0.31%) |
Jan 09, 2015 | 120.33 | 120.33 | 117.20 | 118.03 | 5,210,253 | -1.47(-1.23%) |
Jan 08, 2015 | 120.97 | 123.36 | 117.59 | 119.50 | 6,016,264 | -0.43(-0.36%) |
Jan 07, 2015 | 116.79 | 120.19 | 115.97 | 119.94 | 4,620,647 | +4.05(+3.49%) |
Jan 06, 2015 | 120.35 | 120.42 | 115.46 | 115.89 | 6,696,676 | -3.86(-3.22%) |
Jan 05, 2015 | 119.32 | 120.97 | 116.92 | 119.75 | 5,388,406 | -1.44(-1.19%) |
Jan 02, 2015 | 121.39 | 123.23 | 120.21 | 121.19 | 3,439,291 | +0.45(+0.38%) |
Dec 31, 2014 | 122.54 | 120.73 | 120.73 | 120.73 | 3,551,571 | -1.02(-0.83%) |
Dec 30, 2014 | 123.31 | 123.34 | 121.41 | 121.75 | 2,664,839 | -1.68(-1.36%) |
Dec 29, 2014 | 124.17 | 124.34 | 122.42 | 123.43 | 2,279,368 | -0.46(-0.37%) |
Dec 26, 2014 | 122.91 | 124.42 | 122.67 | 123.89 | 2,252,761 | +2.12(+1.74%) |
Dec 24, 2014 | 118.64 | 121.78 | 121.78 | 121.78 | 2,932,661 | +2.39(+2.00%) |
Dec 23, 2014 | 124.99 | 125.05 | 117.00 | 119.39 | 9,355,911 | -5.31(-4.26%) |
Dec 22, 2014 | 127.57 | 128.12 | 124.23 | 124.70 | 5,357,465 | -4.27(-3.31%) |
Dec 19, 2014 | 128.03 | 130.16 | 126.88 | 128.98 | 10,365,222 | +1.28(+1.00%) |
Dec 18, 2014 | 125.89 | 127.78 | 124.74 | 127.70 | 4,622,611 | +3.79(+3.06%) |
Dec 17, 2014 | 120.86 | 124.31 | 120.21 | 123.91 | 4,509,421 | +3.06(+2.53%) |
Dec 16, 2014 | 119.51 | 124.27 | 119.38 | 120.85 | 5,926,742 | -0.12(-0.10%) |
Dec 15, 2014 | 124.89 | 125.05 | 120.82 | 120.97 | 5,842,344 | -3.74(-3.00%) |
Dec 12, 2014 | 123.65 | 127.11 | 123.02 | 124.70 | 4,454,415 | -1.17(-0.93%) |
Dec 11, 2014 | 126.35 | 128.58 | 125.52 | 125.88 | 4,189,236 | +0.52(+0.42%) |
Dec 10, 2014 | 128.09 | 128.66 | 125.06 | 125.36 | 4,604,481 | -3.03(-2.36%) |
Dec 09, 2014 | 129.09 | 129.54 | 126.91 | 128.39 | 4,895,931 | -1.70(-1.31%) |
Dec 08, 2014 | 128.39 | 131.23 | 128.09 | 130.09 | 5,216,174 | +1.82(+1.42%) |
Dec 05, 2014 | 126.33 | 128.40 | 125.90 | 128.28 | 3,362,581 | +2.04(+1.62%) |
Dec 04, 2014 | 126.99 | 127.91 | 126.16 | 126.24 | 4,432,710 | -1.15(-0.90%) |
Dec 03, 2014 | 128.31 | 128.46 | 126.20 | 127.39 | 3,129,595 | -0.92(-0.71%) |
Dec 02, 2014 | 127.03 | 128.34 | 126.42 | 128.31 | 4,340,482 | +2.18(+1.72%) |
Dec 01, 2014 | 125.15 | 126.86 | 124.43 | 126.13 | 3,317,183 | +0.83(+0.67%) |
Nov 28, 2014 | 125.06 | 126.84 | 124.70 | 125.30 | 2,368,033 | +0.45(+0.36%) |
Nov 26, 2014 | 123.36 | 124.85 | 124.85 | 124.85 | 2,794,393 | +1.88(+1.53%) |
Nov 25, 2014 | 124.35 | 124.61 | 121.80 | 122.97 | 4,700,155 | -1.47(-1.18%) |
Nov 24, 2014 | 123.55 | 125.57 | 123.50 | 124.44 | 2,893,399 | +1.04(+0.84%) |
Nov 21, 2014 | 125.50 | 125.50 | 122.36 | 123.40 | 4,903,991 | +0.10(+0.08%) |
Nov 20, 2014 | 122.72 | 124.93 | 122.60 | 123.30 | 4,233,672 | +0.03(+0.03%) |
Nov 19, 2014 | 122.24 | 123.76 | 121.55 | 123.27 | 3,196,598 | +0.30(+0.25%) |
Nov 18, 2014 | 120.44 | 123.08 | 120.04 | 122.97 | 4,129,694 | +2.35(+1.95%) |
Nov 17, 2014 | 118.93 | 121.42 | 118.74 | 120.62 | 3,512,569 | +1.11(+0.93%) |
Nov 14, 2014 | 122.11 | 122.24 | 118.71 | 119.51 | 5,944,647 | -2.40(-1.97%) |
Nov 13, 2014 | 122.87 | 123.05 | 120.95 | 121.92 | 4,797,757 | -0.82(-0.67%) |
Nov 12, 2014 | 122.61 | 123.60 | 122.06 | 122.73 | 4,655,862 | -0.37(-0.30%) |
Nov 11, 2014 | 123.61 | 124.20 | 122.42 | 123.11 | 3,978,820 | -0.51(-0.41%) |
Nov 10, 2014 | 122.04 | 123.70 | 121.65 | 123.61 | 4,163,614 | +2.61(+2.16%) |
Nov 07, 2014 | 122.37 | 122.51 | 119.54 | 121.00 | 4,811,990 | -0.08(-0.06%) |
Nov 06, 2014 | 120.79 | 121.52 | 120.41 | 121.07 | 4,385,001 | +1.06(+0.89%) |
Nov 05, 2014 | 121.80 | 121.80 | 119.91 | 120.01 | 5,380,733 | -1.11(-0.92%) |
Nov 04, 2014 | 121.33 | 122.31 | 120.18 | 121.12 | 4,925,238 | -0.87(-0.71%) |
Nov 03, 2014 | 122.38 | 122.63 | 120.55 | 121.99 | 7,713,079 | -0.47(-0.38%) |
Oct 31, 2014 | 124.25 | 124.32 | 121.88 | 122.46 | 10,559,470 | +0.45(+0.37%) |
Oct 30, 2014 | 119.78 | 122.00 | 119.42 | 122.00 | 5,118,113 | +2.04(+1.70%) |
Oct 29, 2014 | 119.23 | 120.60 | 118.75 | 119.96 | 9,369,329 | +1.28(+1.08%) |
Oct 28, 2014 | 114.58 | 118.73 | 114.37 | 118.69 | 15,397,401 | +6.79(+6.07%) |
Oct 27, 2014 | 110.77 | 112.10 | 111.19 | 111.90 | 5,522,763 | +0.71(+0.64%) |
Oct 24, 2014 | 110.88 | 111.37 | 109.88 | 111.19 | 7,043,687 | +0.01(+0.01%) |
Oct 23, 2014 | 110.16 | 111.86 | 109.67 | 111.18 | 6,242,964 | +2.73(+2.51%) |
Oct 22, 2014 | 108.58 | 109.04 | 106.97 | 108.46 | 6,916,768 | -0.34(-0.31%) |
Oct 21, 2014 | 104.57 | 109.85 | 103.45 | 108.80 | 11,855,689 | +4.97(+4.79%) |
Oct 20, 2014 | 100.64 | 103.86 | 100.43 | 103.83 | 8,772,213 | +2.88(+2.86%) |
Oct 17, 2014 | 99.10 | 105.59 | 97.78 | 100.94 | 9,736,291 | +2.45(+2.48%) |
Oct 16, 2014 | 96.76 | 98.82 | 96.56 | 98.50 | 10,470,737 | -0.34(-0.34%) |
Oct 15, 2014 | 98.93 | 99.19 | 97.10 | 98.84 | 6,224,796 | -0.98(-0.98%) |
Oct 14, 2014 | 102.22 | 102.26 | 99.62 | 99.82 | 4,948,483 | -1.03(-1.02%) |
Oct 13, 2014 | 103.48 | 104.06 | 100.82 | 100.85 | 9,104,932 | -2.89(-2.79%) |
Oct 10, 2014 | 103.28 | 106.27 | 103.28 | 103.74 | 7,615,985 | -0.14(-0.14%) |
Oct 09, 2014 | 105.38 | 105.85 | 103.46 | 103.88 | 3,642,891 | -1.88(-1.78%) |
Oct 08, 2014 | 102.39 | 105.99 | 102.25 | 105.76 | 4,804,330 | +3.05(+2.97%) |
Oct 07, 2014 | 103.55 | 103.85 | 102.67 | 102.71 | 3,548,695 | -1.19(-1.15%) |
Oct 06, 2014 | 104.25 | 106.12 | 103.43 | 103.90 | 4,228,297 | -1.16(-1.11%) |
Oct 03, 2014 | 104.25 | 105.49 | 104.12 | 105.07 | 4,541,383 | +1.47(+1.42%) |
Oct 02, 2014 | 104.94 | 105.53 | 102.93 | 103.59 | 4,053,810 | -1.22(-1.17%) |
Oct 01, 2014 | 106.00 | 106.30 | 104.33 | 104.82 | 4,976,540 | -1.24(-1.17%) |
Sep 30, 2014 | 105.94 | 106.90 | 104.97 | 106.06 | 3,505,441 | +0.30(+0.28%) |
Sep 29, 2014 | 105.68 | 106.84 | 105.20 | 105.76 | 2,943,352 | -0.75(-0.70%) |
Sep 26, 2014 | 105.72 | 106.61 | 104.90 | 106.51 | 3,045,975 | +0.91(+0.87%) |
Sep 25, 2014 | 107.28 | 108.00 | 105.25 | 105.59 | 3,554,253 | -1.81(-1.68%) |
Sep 24, 2014 | 106.28 | 107.58 | 105.72 | 107.40 | 4,280,695 | +1.18(+1.11%) |
Sep 23, 2014 | 107.10 | 107.52 | 106.14 | 106.22 | 3,073,824 | -1.13(-1.06%) |
Sep 22, 2014 | 108.19 | 108.74 | 106.53 | 107.36 | 4,088,221 | -1.38(-1.27%) |
Sep 19, 2014 | 107.97 | 109.08 | 107.44 | 108.74 | 8,877,941 | +1.50(+1.40%) |
Sep 18, 2014 | 106.39 | 107.34 | 105.67 | 107.23 | 2,861,264 | +0.99(+0.93%) |
Sep 17, 2014 | 105.71 | 106.89 | 104.67 | 106.25 | 5,224,068 | +1.04(+0.99%) |
Sep 16, 2014 | 103.69 | 105.37 | 103.41 | 105.20 | 3,180,135 | +1.03(+0.99%) |
Sep 15, 2014 | 103.87 | 104.24 | 103.36 | 104.18 | 2,880,966 | +0.06(+0.06%) |
Sep 12, 2014 | 104.58 | 104.95 | 103.31 | 104.11 | 3,085,739 | -0.81(-0.77%) |
Sep 11, 2014 | 104.60 | 105.66 | 103.71 | 104.92 | 4,794,340 | -0.17(-0.17%) |
Sep 10, 2014 | 103.74 | 105.50 | 103.65 | 105.10 | 3,086,608 | +1.36(+1.31%) |
Sep 09, 2014 | 104.70 | 104.94 | 103.50 | 103.74 | 4,135,400 | -1.42(-1.35%) |
Sep 08, 2014 | 104.20 | 105.22 | 103.94 | 105.16 | 3,328,052 | +1.05(+1.01%) |
Sep 05, 2014 | 104.36 | 104.45 | 102.41 | 104.11 | 4,446,181 | -0.10(-0.09%) |
Sep 04, 2014 | 104.76 | 105.29 | 103.84 | 104.21 | 3,948,146 | -0.43(-0.41%) |
Sep 03, 2014 | 104.60 | 104.84 | 103.70 | 104.64 | 3,614,740 | +0.47(+0.45%) |
Sep 02, 2014 | 105.42 | 105.66 | 103.59 | 104.17 | 4,358,204 | -1.07(-1.02%) |
Aug 29, 2014 | 105.29 | 105.24 | 105.24 | 105.24 | 3,128,886 | +0.52(+0.50%) |
Aug 28, 2014 | 103.93 | 105.16 | 103.66 | 104.72 | 5,168,185 | +0.65(+0.62%) |
Aug 27, 2014 | 104.15 | 104.63 | 103.21 | 104.07 | 3,566,864 | +0.42(+0.41%) |
Aug 26, 2014 | 101.86 | 103.95 | 101.86 | 103.65 | 5,153,547 | +1.87(+1.84%) |
Aug 25, 2014 | 100.71 | 101.88 | 100.71 | 101.78 | 3,975,447 | +1.49(+1.48%) |
Aug 22, 2014 | 100.42 | 100.77 | 99.99 | 100.29 | 2,676,924 | +0.22(+0.22%) |
Aug 21, 2014 | 100.39 | 100.43 | 99.70 | 100.07 | 2,349,864 | -0.11(-0.11%) |
Aug 20, 2014 | 99.65 | 100.63 | 99.55 | 100.18 | 2,316,282 | -0.26(-0.26%) |
Aug 19, 2014 | 100.69 | 100.94 | 99.52 | 100.44 | 2,488,443 | -0.15(-0.15%) |
Aug 18, 2014 | 100.69 | 101.16 | 99.95 | 100.59 | 4,187,088 | +0.32(+0.32%) |
Aug 15, 2014 | 100.66 | 100.66 | 98.16 | 100.27 | 5,758,258 | +0.71(+0.71%) |
Aug 14, 2014 | 94.53 | 100.06 | 94.24 | 99.56 | 8,487,301 | +3.41(+3.55%) |
Aug 13, 2014 | 95.63 | 96.50 | 95.36 | 96.15 | 3,361,833 | +0.77(+0.81%) |
Aug 12, 2014 | 95.30 | 95.82 | 94.68 | 95.38 | 3,078,576 | -0.29(-0.31%) |
Aug 11, 2014 | 96.08 | 96.18 | 95.12 | 95.67 | 3,370,255 | +0.28(+0.29%) |
Aug 08, 2014 | 94.10 | 95.74 | 94.04 | 95.40 | 2,940,382 | +0.90(+0.95%) |
Aug 07, 2014 | 95.74 | 96.85 | 94.31 | 94.49 | 4,079,073 | -1.01(-1.05%) |
Aug 06, 2014 | 95.63 | 96.77 | 95.08 | 95.50 | 3,432,027 | -0.59(-0.62%) |
Aug 05, 2014 | 95.82 | 96.94 | 95.15 | 96.09 | 4,880,767 | -0.58(-0.60%) |
Aug 04, 2014 | 96.94 | 97.23 | 95.07 | 96.67 | 8,439,228 | +2.33(+2.47%) |
Aug 01, 2014 | 94.81 | 95.66 | 93.75 | 94.34 | 6,046,622 | -1.38(-1.44%) |
Jul 31, 2014 | 96.48 | 97.19 | 95.46 | 95.73 | 6,203,287 | -1.97(-2.02%) |
Jul 30, 2014 | 96.66 | 98.62 | 96.66 | 97.70 | 11,274,985 | +5.03(+5.43%) |
Jul 29, 2014 | 92.07 | 93.47 | 91.86 | 92.66 | 5,306,865 | +0.50(+0.54%) |
Jul 28, 2014 | 92.15 | 92.47 | 91.80 | 92.16 | 3,236,459 | -0.14(-0.15%) |
Jul 25, 2014 | 91.65 | 92.34 | 91.43 | 92.31 | 4,030,777 | +0.44(+0.47%) |
Jul 24, 2014 | 91.79 | 91.95 | 91.17 | 91.87 | 4,284,686 | +0.19(+0.20%) |
Jul 23, 2014 | 91.21 | 91.97 | 90.92 | 91.68 | 4,686,349 | +0.68(+0.74%) |
Jul 22, 2014 | 89.87 | 91.13 | 89.68 | 91.01 | 3,723,378 | +1.56(+1.75%) |
Jul 21, 2014 | 88.39 | 89.68 | 88.07 | 89.44 | 4,092,321 | +0.55(+0.62%) |
Jul 18, 2014 | 87.25 | 89.18 | 86.36 | 88.90 | 4,636,305 | +2.19(+2.52%) |
Jul 17, 2014 | 87.72 | 88.05 | 86.57 | 86.71 | 3,573,637 | -1.74(-1.97%) |
Jul 16, 2014 | 88.56 | 88.56 | 87.37 | 88.45 | 5,437,824 | +0.64(+0.73%) |
Jul 15, 2014 | 89.23 | 89.77 | 87.60 | 87.81 | 5,273,833 | -1.59(-1.78%) |
Jul 14, 2014 | 90.80 | 90.82 | 89.28 | 89.41 | 2,859,313 | -0.59(-0.66%) |
Jul 11, 2014 | 90.50 | 90.77 | 89.50 | 90.00 | 3,637,212 | +0.62(+0.69%) |
Jul 10, 2014 | 89.35 | 89.57 | 88.58 | 89.38 | 3,516,557 | -0.47(-0.52%) |
Jul 09, 2014 | 90.51 | 90.64 | 89.36 | 89.85 | 3,523,381 | -0.29(-0.33%) |
Jul 08, 2014 | 90.17 | 90.91 | 89.50 | 90.14 | 3,254,149 | -0.15(-0.17%) |
Jul 07, 2014 | 91.56 | 92.51 | 90.20 | 90.29 | 4,081,241 | -2.02(-2.19%) |
Jul 03, 2014 | 91.26 | 92.31 | 92.31 | 92.31 | 2,612,838 | +1.37(+1.50%) |
Jul 02, 2014 | 90.23 | 91.09 | 90.19 | 90.95 | 1,919,060 | +0.54(+0.60%) |
Jul 01, 2014 | 89.71 | 90.55 | 89.46 | 90.41 | 2,757,967 | +1.46(+1.64%) |
Jun 30, 2014 | 89.39 | 89.55 | 88.82 | 88.95 | 3,223,998 | -0.17(-0.19%) |
Jun 27, 2014 | 89.77 | 89.80 | 88.29 | 89.11 | 4,434,002 | -0.41(-0.46%) |
Jun 26, 2014 | 90.14 | 90.15 | 88.28 | 89.53 | 3,075,955 | -0.21(-0.23%) |
Jun 25, 2014 | 89.20 | 90.43 | 88.88 | 89.74 | 3,520,001 | +0.47(+0.53%) |
Jun 24, 2014 | 89.77 | 90.37 | 88.93 | 89.26 | 2,665,085 | -0.26(-0.29%) |
Jun 23, 2014 | 90.68 | 90.81 | 89.05 | 89.52 | 3,081,185 | -1.38(-1.52%) |
Jun 20, 2014 | 89.07 | 90.92 | 88.54 | 90.90 | 8,318,374 | +2.34(+2.65%) |
Jun 19, 2014 | 88.76 | 88.76 | 88.05 | 88.56 | 2,934,694 | +0.27(+0.31%) |
Jun 18, 2014 | 87.50 | 88.34 | 86.79 | 88.29 | 3,391,055 | +0.99(+1.14%) |
Jun 17, 2014 | 87.73 | 87.81 | 86.92 | 87.30 | 2,802,147 | +0.01(+0.01%) |
Jun 16, 2014 | 87.17 | 87.85 | 86.96 | 87.29 | 2,852,455 | +0.10(+0.11%) |
Jun 13, 2014 | 87.67 | 87.69 | 86.64 | 87.19 | 1,938,928 | -0.13(-0.15%) |
Jun 12, 2014 | 87.27 | 87.63 | 86.87 | 87.32 | 2,399,212 | -0.11(-0.12%) |
Jun 11, 2014 | 87.89 | 88.31 | 86.87 | 87.42 | 2,896,296 | -0.57(-0.65%) |
Jun 10, 2014 | 86.99 | 88.03 | 86.94 | 87.99 | 2,533,646 | -0.54(-0.61%) |
Jun 06, 2014 | 89.29 | 89.29 | 87.93 | 88.54 | 3,405,752 | +0.06(+0.07%) |
Jun 05, 2014 | 89.68 | 89.68 | 88.37 | 88.47 | 4,146,534 | -1.06(-1.18%) |
Jun 04, 2014 | 88.29 | 89.71 | 88.08 | 89.53 | 4,055,887 | +1.53(+1.73%) |
Jun 03, 2014 | 87.51 | 88.46 | 87.32 | 88.01 | 3,291,908 | +0.50(+0.58%) |
Jun 02, 2014 | 87.71 | 87.96 | 87.04 | 87.51 | 3,647,625 | +0.35(+0.40%) |
May 30, 2014 | 87.60 | 87.60 | 86.44 | 87.16 | 2,996,389 | -0.01(-0.01%) |
May 29, 2014 | 86.99 | 87.54 | 86.79 | 87.17 | 2,821,814 | +0.25(+0.29%) |
May 28, 2014 | 87.24 | 87.45 | 86.69 | 86.92 | 3,009,765 | -0.17(-0.19%) |
May 27, 2014 | 86.96 | 87.11 | 86.21 | 87.08 | 3,345,468 | +1.17(+1.36%) |
May 23, 2014 | 86.41 | 85.91 | 85.91 | 85.91 | 3,742,397 | -0.45(-0.52%) |
May 22, 2014 | 85.05 | 86.86 | 84.92 | 86.36 | 2,281,558 | +1.08(+1.27%) |
May 21, 2014 | 84.22 | 85.54 | 84.13 | 85.28 | 3,732,844 | +0.95(+1.13%) |
May 20, 2014 | 84.76 | 84.80 | 84.08 | 84.33 | 4,291,514 | +0.11(+0.12%) |
May 19, 2014 | 83.59 | 84.51 | 83.35 | 84.22 | 4,860,462 | +0.11(+0.13%) |
May 16, 2014 | 83.31 | 84.18 | 83.10 | 84.12 | 5,580,775 | +1.24(+1.50%) |
May 15, 2014 | 84.16 | 84.40 | 82.60 | 82.88 | 3,689,128 | -1.34(-1.59%) |
May 14, 2014 | 83.52 | 84.52 | 83.05 | 84.21 | 3,956,706 | +0.95(+1.14%) |
May 13, 2014 | 83.91 | 84.30 | 83.23 | 83.27 | 4,892,362 | -0.23(-0.28%) |
May 12, 2014 | 83.54 | 84.25 | 83.25 | 83.50 | 4,743,806 | +0.19(+0.22%) |
May 09, 2014 | 82.58 | 83.38 | 81.77 | 83.32 | 4,666,906 | +0.52(+0.63%) |
May 08, 2014 | 84.00 | 84.99 | 82.63 | 82.79 | 5,558,746 | -1.49(-1.76%) |
May 07, 2014 | 83.49 | 84.33 | 82.79 | 84.28 | 3,778,628 | +0.37(+0.44%) |
May 06, 2014 | 84.12 | 84.95 | 83.85 | 83.91 | 4,905,595 | -0.67(-0.80%) |
May 05, 2014 | 83.25 | 84.70 | 82.85 | 84.58 | 3,392,505 | +0.57(+0.68%) |
May 02, 2014 | 84.55 | 84.93 | 83.46 | 84.02 | 5,779,394 | -0.25(-0.30%) |