Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 124.41 | 124.99 | 121.66 | 121.76 | 4,084,000 | -3.39(-2.71%) |
Mar 30, 2015 | 125.31 | 126.29 | 124.20 | 125.16 | 3,135,062 | +1.31(+1.05%) |
Mar 27, 2015 | 122.84 | 124.50 | 122.64 | 123.85 | 3,201,766 | +1.55(+1.27%) |
Mar 26, 2015 | 120.99 | 123.92 | 119.97 | 122.30 | 4,130,786 | -0.05(-0.04%) |
Mar 25, 2015 | 126.45 | 127.05 | 122.31 | 122.35 | 5,264,230 | -4.11(-3.25%) |
Mar 24, 2015 | 126.49 | 128.16 | 125.99 | 126.45 | 3,354,976 | -0.40(-0.32%) |
Mar 23, 2015 | 128.66 | 128.89 | 126.22 | 126.86 | 5,093,663 | -2.71(-2.09%) |
Mar 20, 2015 | 129.80 | 131.29 | 128.36 | 129.57 | 11,868,527 | +0.75(+0.59%) |
Mar 19, 2015 | 127.72 | 128.90 | 127.19 | 128.81 | 4,931,635 | +1.96(+1.54%) |
Mar 18, 2015 | 124.14 | 127.67 | 123.27 | 126.86 | 4,841,586 | +2.64(+2.13%) |
Mar 17, 2015 | 123.59 | 124.74 | 123.20 | 124.22 | 3,440,485 | +0.03(+0.02%) |
Mar 16, 2015 | 120.15 | 124.31 | 119.39 | 124.18 | 6,827,297 | +6.68(+5.68%) |
Mar 13, 2015 | 116.76 | 117.88 | 116.22 | 117.50 | 3,594,398 | +0.01(+0.01%) |
Mar 12, 2015 | 117.50 | 117.89 | 116.51 | 117.50 | 2,480,425 | +1.18(+1.02%) |
Mar 11, 2015 | 117.40 | 117.51 | 116.10 | 116.31 | 3,265,083 | -0.67(-0.57%) |
Mar 10, 2015 | 116.44 | 118.52 | 116.00 | 116.99 | 4,607,485 | -1.09(-0.92%) |
Mar 09, 2015 | 117.95 | 118.63 | 116.38 | 118.08 | 2,802,744 | +0.10(+0.08%) |
Mar 06, 2015 | 120.73 | 121.81 | 117.31 | 117.98 | 5,371,164 | -3.59(-2.96%) |
Mar 05, 2015 | 121.88 | 123.00 | 121.00 | 121.57 | 3,243,818 | +0.31(+0.26%) |
Mar 04, 2015 | 120.39 | 121.68 | 119.45 | 121.26 | 4,067,922 | +0.48(+0.40%) |
Mar 03, 2015 | 121.42 | 121.42 | 119.98 | 120.78 | 3,065,242 | -0.81(-0.67%) |
Mar 02, 2015 | 121.33 | 121.80 | 120.06 | 121.59 | 4,573,194 | +1.45(+1.21%) |
Feb 27, 2015 | 121.19 | 121.30 | 119.74 | 120.14 | 3,245,202 | -0.95(-0.79%) |
Feb 26, 2015 | 120.72 | 121.42 | 118.83 | 121.09 | 4,436,463 | +0.68(+0.56%) |
Feb 25, 2015 | 120.17 | 120.95 | 118.86 | 120.41 | 4,283,462 | +0.54(+0.45%) |
Feb 24, 2015 | 121.11 | 121.20 | 119.02 | 119.87 | 2,705,106 | -0.80(-0.66%) |
Feb 23, 2015 | 120.41 | 121.27 | 120.21 | 120.67 | 4,058,922 | +0.58(+0.48%) |
Feb 20, 2015 | 119.16 | 120.16 | 118.11 | 120.09 | 5,790,907 | +1.23(+1.03%) |
Feb 19, 2015 | 118.81 | 119.15 | 118.10 | 118.87 | 5,138,081 | +0.20(+0.17%) |
Feb 18, 2015 | 117.47 | 119.00 | 117.03 | 118.66 | 4,329,485 | +1.17(+1.00%) |
Feb 17, 2015 | 116.94 | 117.95 | 116.54 | 117.49 | 5,114,083 | +0.58(+0.50%) |
Feb 13, 2015 | 117.02 | 116.91 | 116.91 | 116.91 | 4,714,822 | +0.23(+0.20%) |
Feb 12, 2015 | 117.94 | 117.94 | 115.11 | 116.68 | 3,854,111 | +0.05(+0.05%) |
Feb 11, 2015 | 116.77 | 118.25 | 115.98 | 116.63 | 5,249,428 | +0.41(+0.35%) |
Feb 10, 2015 | 114.64 | 116.26 | 113.53 | 116.22 | 5,393,357 | +2.55(+2.24%) |
Feb 09, 2015 | 113.66 | 115.04 | 113.05 | 113.67 | 4,269,195 | -1.05(-0.92%) |
Feb 06, 2015 | 116.93 | 117.26 | 114.11 | 114.72 | 4,279,601 | -1.48(-1.28%) |
Feb 05, 2015 | 115.39 | 116.61 | 114.43 | 116.20 | 4,704,155 | +1.45(+1.26%) |
Feb 04, 2015 | 113.76 | 116.04 | 111.70 | 114.76 | 7,690,251 | -0.59(-0.51%) |
Feb 03, 2015 | 116.51 | 116.51 | 112.80 | 115.35 | 5,672,714 | -0.20(-0.18%) |
Feb 02, 2015 | 116.24 | 116.67 | 113.20 | 115.55 | 5,057,788 | +0.18(+0.16%) |
Jan 30, 2015 | 117.86 | 118.86 | 114.82 | 115.37 | 7,018,748 | -3.11(-2.63%) |
Jan 29, 2015 | 117.36 | 118.84 | 116.51 | 118.48 | 4,534,036 | +1.31(+1.12%) |
Jan 28, 2015 | 119.96 | 121.92 | 117.07 | 117.17 | 6,502,461 | -3.22(-2.67%) |
Jan 27, 2015 | 120.12 | 121.80 | 119.93 | 120.39 | 3,793,690 | -0.64(-0.53%) |
Jan 26, 2015 | 120.95 | 122.36 | 119.47 | 121.03 | 4,156,561 | -0.06(-0.05%) |
Jan 23, 2015 | 121.08 | 121.24 | 119.91 | 121.09 | 2,968,690 | +0.18(+0.15%) |
Jan 22, 2015 | 119.85 | 121.07 | 116.77 | 120.91 | 4,992,679 | +1.66(+1.39%) |
Jan 21, 2015 | 117.73 | 119.92 | 117.73 | 119.25 | 3,701,577 | -0.17(-0.14%) |
Jan 20, 2015 | 120.64 | 121.03 | 117.18 | 119.42 | 4,830,151 | -0.63(-0.52%) |
Jan 16, 2015 | 115.50 | 120.05 | 115.19 | 120.05 | 4,636,537 | +4.93(+4.29%) |
Jan 15, 2015 | 118.32 | 119.52 | 114.82 | 115.11 | 3,821,783 | -2.45(-2.09%) |
Jan 14, 2015 | 115.83 | 117.86 | 115.60 | 117.57 | 4,522,058 | +0.01(+0.01%) |
Jan 13, 2015 | 120.39 | 121.96 | 116.24 | 117.55 | 6,031,880 | -0.82(-0.69%) |
Jan 12, 2015 | 118.37 | 119.71 | 118.22 | 118.37 | 3,564,334 | +0.37(+0.31%) |
Jan 09, 2015 | 120.30 | 120.30 | 117.17 | 118.00 | 5,211,850 | -1.47(-1.23%) |
Jan 08, 2015 | 120.94 | 123.33 | 117.56 | 119.47 | 6,018,108 | -0.43(-0.36%) |
Jan 07, 2015 | 116.76 | 120.16 | 115.94 | 119.90 | 4,622,063 | +4.05(+3.49%) |
Jan 06, 2015 | 120.31 | 120.39 | 115.42 | 115.85 | 6,698,729 | -3.86(-3.22%) |
Jan 05, 2015 | 119.29 | 120.93 | 116.89 | 119.71 | 5,390,057 | -1.44(-1.19%) |
Jan 02, 2015 | 121.36 | 123.20 | 120.17 | 121.15 | 3,440,345 | +0.45(+0.38%) |
Dec 31, 2014 | 122.50 | 120.70 | 120.70 | 120.70 | 3,552,659 | -1.02(-0.83%) |
Dec 30, 2014 | 123.27 | 123.30 | 121.37 | 121.71 | 2,665,656 | -1.68(-1.36%) |
Dec 29, 2014 | 124.14 | 124.30 | 122.39 | 123.39 | 2,280,067 | -0.46(-0.37%) |
Dec 26, 2014 | 122.87 | 124.38 | 122.64 | 123.86 | 2,253,452 | +2.11(+1.74%) |
Dec 24, 2014 | 118.61 | 121.74 | 121.74 | 121.74 | 2,933,560 | +2.39(+2.00%) |
Dec 23, 2014 | 124.95 | 125.02 | 116.96 | 119.36 | 9,358,779 | -5.31(-4.26%) |
Dec 22, 2014 | 127.53 | 128.08 | 124.20 | 124.67 | 5,359,108 | -4.27(-3.31%) |
Dec 19, 2014 | 127.98 | 130.12 | 126.84 | 128.94 | 10,368,399 | +1.28(+1.00%) |
Dec 18, 2014 | 125.86 | 127.74 | 124.70 | 127.66 | 4,624,028 | +3.79(+3.06%) |
Dec 17, 2014 | 120.83 | 124.27 | 120.17 | 123.87 | 4,510,803 | +3.06(+2.53%) |
Dec 16, 2014 | 119.48 | 124.23 | 119.34 | 120.81 | 5,928,559 | -0.12(-0.10%) |
Dec 15, 2014 | 124.85 | 125.02 | 120.78 | 120.93 | 5,844,135 | -3.74(-3.00%) |
Dec 12, 2014 | 123.61 | 127.08 | 122.98 | 124.67 | 4,455,780 | -1.17(-0.93%) |
Dec 11, 2014 | 126.31 | 128.54 | 125.48 | 125.84 | 4,190,520 | +0.52(+0.42%) |
Dec 10, 2014 | 128.05 | 128.62 | 125.02 | 125.32 | 4,605,892 | -3.03(-2.36%) |
Dec 09, 2014 | 129.05 | 129.50 | 126.87 | 128.35 | 4,897,432 | -1.71(-1.31%) |
Dec 08, 2014 | 128.35 | 131.19 | 128.05 | 130.05 | 5,217,773 | +1.82(+1.42%) |
Dec 05, 2014 | 126.30 | 128.36 | 125.86 | 128.24 | 3,363,612 | +2.04(+1.62%) |
Dec 04, 2014 | 126.95 | 127.87 | 126.12 | 126.20 | 4,434,069 | -1.15(-0.90%) |
Dec 03, 2014 | 128.27 | 128.43 | 126.16 | 127.35 | 3,130,554 | -0.92(-0.71%) |
Dec 02, 2014 | 126.99 | 128.30 | 126.39 | 128.27 | 4,341,812 | +2.17(+1.72%) |
Dec 01, 2014 | 125.11 | 126.82 | 124.39 | 126.09 | 3,318,200 | +0.83(+0.67%) |
Nov 28, 2014 | 125.02 | 126.80 | 124.66 | 125.26 | 2,368,759 | +0.45(+0.36%) |
Nov 26, 2014 | 123.32 | 124.81 | 124.81 | 124.81 | 2,795,250 | +1.88(+1.53%) |
Nov 25, 2014 | 124.31 | 124.58 | 121.77 | 122.93 | 4,701,596 | -1.47(-1.18%) |
Nov 24, 2014 | 123.51 | 125.53 | 123.47 | 124.40 | 2,894,286 | +1.04(+0.84%) |
Nov 21, 2014 | 125.46 | 125.46 | 122.32 | 123.36 | 4,905,495 | +0.10(+0.08%) |
Nov 20, 2014 | 122.68 | 124.89 | 122.56 | 123.27 | 4,234,970 | +0.03(+0.02%) |
Nov 19, 2014 | 122.20 | 123.72 | 121.52 | 123.23 | 3,197,578 | +0.30(+0.25%) |
Nov 18, 2014 | 120.41 | 123.05 | 120.00 | 122.93 | 4,130,959 | +2.35(+1.95%) |
Nov 17, 2014 | 118.89 | 121.39 | 118.70 | 120.58 | 3,513,646 | +1.11(+0.93%) |
Nov 14, 2014 | 122.07 | 122.20 | 118.67 | 119.48 | 5,946,469 | -2.40(-1.97%) |
Nov 13, 2014 | 122.83 | 123.02 | 120.92 | 121.88 | 4,799,228 | -0.82(-0.67%) |
Nov 12, 2014 | 122.58 | 123.56 | 122.02 | 122.70 | 4,657,289 | -0.37(-0.30%) |
Nov 11, 2014 | 123.57 | 124.16 | 122.38 | 123.07 | 3,980,040 | -0.51(-0.41%) |
Nov 10, 2014 | 122.00 | 123.66 | 121.61 | 123.58 | 4,164,890 | +2.61(+2.16%) |
Nov 07, 2014 | 122.33 | 122.47 | 119.50 | 120.96 | 4,813,465 | -0.08(-0.06%) |
Nov 06, 2014 | 120.75 | 121.48 | 120.37 | 121.04 | 4,386,345 | +1.06(+0.89%) |
Nov 05, 2014 | 121.76 | 121.76 | 119.87 | 119.97 | 5,382,382 | -1.11(-0.92%) |
Nov 04, 2014 | 121.29 | 122.28 | 120.15 | 121.08 | 4,926,748 | -0.87(-0.71%) |
Nov 03, 2014 | 122.34 | 122.59 | 120.51 | 121.95 | 7,715,443 | -0.47(-0.38%) |
Oct 31, 2014 | 124.22 | 124.28 | 121.84 | 122.42 | 10,562,706 | +0.45(+0.37%) |
Oct 30, 2014 | 119.75 | 121.97 | 119.38 | 121.97 | 5,119,681 | +2.04(+1.70%) |
Oct 29, 2014 | 119.19 | 120.56 | 118.71 | 119.93 | 9,372,200 | +1.28(+1.07%) |
Oct 28, 2014 | 114.55 | 118.70 | 114.33 | 118.65 | 15,402,120 | +6.79(+6.07%) |
Oct 27, 2014 | 110.73 | 112.07 | 111.16 | 111.87 | 5,524,456 | +0.71(+0.64%) |
Oct 24, 2014 | 110.85 | 111.34 | 109.84 | 111.16 | 7,045,846 | +0.01(+0.01%) |
Oct 23, 2014 | 110.13 | 111.82 | 109.63 | 111.15 | 6,244,877 | +2.72(+2.51%) |
Oct 22, 2014 | 108.55 | 109.00 | 106.94 | 108.42 | 6,918,887 | -0.34(-0.31%) |
Oct 21, 2014 | 104.54 | 109.82 | 103.42 | 108.76 | 11,859,322 | +4.97(+4.78%) |
Oct 20, 2014 | 100.60 | 103.83 | 100.40 | 103.80 | 8,774,901 | +2.88(+2.86%) |
Oct 17, 2014 | 99.07 | 105.56 | 97.75 | 100.91 | 9,739,275 | +2.45(+2.48%) |
Oct 16, 2014 | 96.73 | 98.79 | 96.53 | 98.47 | 10,473,946 | -0.34(-0.34%) |
Oct 15, 2014 | 98.90 | 99.16 | 97.07 | 98.81 | 6,226,703 | -0.98(-0.98%) |
Oct 14, 2014 | 102.19 | 102.23 | 99.58 | 99.79 | 4,949,999 | -1.03(-1.02%) |
Oct 13, 2014 | 103.45 | 104.02 | 100.78 | 100.81 | 9,107,722 | -2.89(-2.79%) |
Oct 10, 2014 | 103.25 | 106.23 | 103.25 | 103.71 | 7,618,319 | -0.14(-0.14%) |
Oct 09, 2014 | 105.35 | 105.82 | 103.43 | 103.85 | 3,644,008 | -1.88(-1.78%) |
Oct 08, 2014 | 102.36 | 105.96 | 102.22 | 105.73 | 4,805,802 | +3.05(+2.97%) |
Oct 07, 2014 | 103.52 | 103.82 | 102.64 | 102.68 | 3,549,782 | -1.19(-1.15%) |
Oct 06, 2014 | 104.22 | 106.09 | 103.40 | 103.87 | 4,229,593 | -1.16(-1.11%) |
Oct 03, 2014 | 104.22 | 105.46 | 104.09 | 105.03 | 4,542,775 | +1.47(+1.42%) |
Oct 02, 2014 | 104.91 | 105.50 | 102.90 | 103.56 | 4,055,053 | -1.22(-1.17%) |
Oct 01, 2014 | 105.97 | 106.27 | 104.30 | 104.78 | 4,978,065 | -1.24(-1.17%) |
Sep 30, 2014 | 105.91 | 106.87 | 104.94 | 106.02 | 3,506,516 | +0.29(+0.28%) |
Sep 29, 2014 | 105.65 | 106.81 | 105.17 | 105.73 | 2,944,254 | -0.75(-0.70%) |
Sep 26, 2014 | 105.68 | 106.57 | 104.87 | 106.48 | 3,046,909 | +0.91(+0.86%) |
Sep 25, 2014 | 107.25 | 107.96 | 105.22 | 105.56 | 3,555,343 | -1.80(-1.68%) |
Sep 24, 2014 | 106.24 | 107.55 | 105.69 | 107.37 | 4,282,007 | +1.18(+1.11%) |
Sep 23, 2014 | 107.06 | 107.49 | 106.11 | 106.19 | 3,074,766 | -1.13(-1.06%) |
Sep 22, 2014 | 108.16 | 108.71 | 106.50 | 107.32 | 4,089,474 | -1.38(-1.27%) |
Sep 19, 2014 | 107.93 | 109.04 | 107.41 | 108.70 | 8,880,661 | +1.50(+1.40%) |
Sep 18, 2014 | 106.36 | 107.31 | 105.64 | 107.20 | 2,862,141 | +0.99(+0.93%) |
Sep 17, 2014 | 105.68 | 106.86 | 104.63 | 106.21 | 5,225,669 | +1.04(+0.99%) |
Sep 16, 2014 | 103.65 | 105.34 | 103.37 | 105.17 | 3,181,110 | +1.03(+0.99%) |
Sep 15, 2014 | 103.84 | 104.21 | 103.33 | 104.14 | 2,881,849 | +0.06(+0.06%) |
Sep 12, 2014 | 104.55 | 104.91 | 103.28 | 104.08 | 3,086,684 | -0.81(-0.77%) |
Sep 11, 2014 | 104.57 | 105.62 | 103.68 | 104.89 | 4,795,809 | -0.17(-0.17%) |
Sep 10, 2014 | 103.71 | 105.47 | 103.61 | 105.06 | 3,087,553 | +1.36(+1.31%) |
Sep 09, 2014 | 104.67 | 104.91 | 103.47 | 103.71 | 4,136,667 | -1.42(-1.35%) |
Sep 08, 2014 | 104.17 | 105.19 | 103.91 | 105.12 | 3,329,072 | +1.05(+1.01%) |
Sep 05, 2014 | 104.33 | 104.42 | 102.38 | 104.08 | 4,447,544 | -0.10(-0.09%) |
Sep 04, 2014 | 104.72 | 105.26 | 103.81 | 104.17 | 3,949,356 | -0.43(-0.41%) |
Sep 03, 2014 | 104.57 | 104.81 | 103.67 | 104.60 | 3,615,848 | +0.47(+0.45%) |
Sep 02, 2014 | 105.39 | 105.62 | 103.56 | 104.14 | 4,359,540 | -1.07(-1.02%) |
Aug 29, 2014 | 105.26 | 105.21 | 105.21 | 105.21 | 3,129,845 | +0.52(+0.50%) |
Aug 28, 2014 | 103.90 | 105.12 | 103.63 | 104.69 | 5,169,769 | +0.65(+0.62%) |
Aug 27, 2014 | 104.12 | 104.60 | 103.18 | 104.04 | 3,567,957 | +0.42(+0.41%) |
Aug 26, 2014 | 101.83 | 103.92 | 101.83 | 103.61 | 5,155,126 | +1.87(+1.84%) |
Aug 25, 2014 | 100.68 | 101.85 | 100.68 | 101.74 | 3,976,665 | +1.49(+1.48%) |
Aug 22, 2014 | 100.39 | 100.74 | 99.95 | 100.26 | 2,677,744 | +0.22(+0.22%) |
Aug 21, 2014 | 100.36 | 100.40 | 99.67 | 100.04 | 2,350,584 | -0.11(-0.11%) |
Aug 20, 2014 | 99.61 | 100.60 | 99.52 | 100.15 | 2,316,991 | -0.26(-0.25%) |
Aug 19, 2014 | 100.66 | 100.91 | 99.49 | 100.41 | 2,489,205 | -0.15(-0.15%) |
Aug 18, 2014 | 100.66 | 101.13 | 99.92 | 100.56 | 4,188,371 | +0.32(+0.32%) |
Aug 15, 2014 | 100.63 | 100.63 | 98.13 | 100.24 | 5,760,023 | +0.71(+0.71%) |
Aug 14, 2014 | 94.50 | 100.03 | 94.21 | 99.53 | 8,489,902 | +3.41(+3.55%) |
Aug 13, 2014 | 95.60 | 96.47 | 95.33 | 96.12 | 3,362,863 | +0.77(+0.81%) |
Aug 12, 2014 | 95.27 | 95.79 | 94.66 | 95.35 | 3,079,520 | -0.29(-0.31%) |
Aug 11, 2014 | 96.05 | 96.15 | 95.09 | 95.64 | 3,371,288 | +0.28(+0.29%) |
Aug 08, 2014 | 94.07 | 95.71 | 94.01 | 95.37 | 2,941,283 | +0.90(+0.95%) |
Aug 07, 2014 | 95.71 | 96.82 | 94.28 | 94.47 | 4,080,323 | -1.01(-1.05%) |
Aug 06, 2014 | 95.60 | 96.74 | 95.05 | 95.47 | 3,433,078 | -0.59(-0.62%) |
Aug 05, 2014 | 95.79 | 96.91 | 95.12 | 96.07 | 4,882,262 | -0.58(-0.60%) |
Aug 04, 2014 | 96.91 | 97.20 | 95.04 | 96.64 | 8,441,814 | +2.33(+2.47%) |
Aug 01, 2014 | 94.78 | 95.63 | 93.72 | 94.31 | 6,048,474 | -1.38(-1.44%) |
Jul 31, 2014 | 96.45 | 97.16 | 95.43 | 95.70 | 6,205,188 | -1.97(-2.02%) |
Jul 30, 2014 | 96.63 | 98.59 | 96.63 | 97.67 | 11,278,440 | +5.03(+5.43%) |
Jul 29, 2014 | 92.04 | 93.44 | 91.84 | 92.63 | 5,308,491 | +0.50(+0.54%) |
Jul 28, 2014 | 92.12 | 92.44 | 91.78 | 92.14 | 3,237,451 | -0.14(-0.15%) |
Jul 25, 2014 | 91.63 | 92.31 | 91.40 | 92.28 | 4,032,012 | +0.44(+0.47%) |
Jul 24, 2014 | 91.76 | 91.92 | 91.14 | 91.84 | 4,285,999 | +0.19(+0.20%) |
Jul 23, 2014 | 91.18 | 91.94 | 90.90 | 91.66 | 4,687,785 | +0.68(+0.74%) |
Jul 22, 2014 | 89.84 | 91.10 | 89.66 | 90.98 | 3,724,519 | +1.56(+1.75%) |
Jul 21, 2014 | 88.37 | 89.65 | 88.04 | 89.42 | 4,093,575 | +0.55(+0.62%) |
Jul 18, 2014 | 87.22 | 89.15 | 86.34 | 88.87 | 4,637,726 | +2.19(+2.52%) |
Jul 17, 2014 | 87.69 | 88.02 | 86.55 | 86.68 | 3,574,732 | -1.74(-1.97%) |
Jul 16, 2014 | 88.53 | 88.53 | 87.34 | 88.43 | 5,439,490 | +0.64(+0.73%) |
Jul 15, 2014 | 89.20 | 89.75 | 87.57 | 87.79 | 5,275,449 | -1.59(-1.78%) |
Jul 14, 2014 | 90.78 | 90.79 | 89.25 | 89.38 | 2,860,189 | -0.59(-0.66%) |
Jul 11, 2014 | 90.47 | 90.75 | 89.48 | 89.97 | 3,638,326 | +0.62(+0.69%) |
Jul 10, 2014 | 89.33 | 89.54 | 88.55 | 89.36 | 3,517,635 | -0.47(-0.52%) |
Jul 09, 2014 | 90.48 | 90.61 | 89.33 | 89.82 | 3,524,461 | -0.29(-0.33%) |
Jul 08, 2014 | 90.14 | 90.88 | 89.47 | 90.12 | 3,255,146 | -0.15(-0.17%) |
Jul 07, 2014 | 91.54 | 92.48 | 90.18 | 90.27 | 4,082,492 | -2.02(-2.19%) |
Jul 03, 2014 | 91.23 | 92.29 | 92.29 | 92.29 | 2,613,638 | +1.37(+1.50%) |
Jul 02, 2014 | 90.21 | 91.06 | 90.16 | 90.92 | 1,919,648 | +0.54(+0.60%) |
Jul 01, 2014 | 89.69 | 90.52 | 89.43 | 90.38 | 2,758,812 | +1.46(+1.64%) |
Jun 30, 2014 | 89.36 | 89.52 | 88.79 | 88.92 | 3,224,986 | -0.17(-0.19%) |
Jun 27, 2014 | 89.75 | 89.77 | 88.27 | 89.09 | 4,435,361 | -0.41(-0.46%) |
Jun 26, 2014 | 90.12 | 90.12 | 88.25 | 89.50 | 3,076,897 | -0.21(-0.23%) |
Jun 25, 2014 | 89.17 | 90.40 | 88.85 | 89.71 | 3,521,080 | +0.47(+0.53%) |
Jun 24, 2014 | 89.74 | 90.34 | 88.90 | 89.24 | 2,665,902 | -0.26(-0.29%) |
Jun 23, 2014 | 90.66 | 90.78 | 89.02 | 89.49 | 3,082,129 | -1.38(-1.52%) |
Jun 20, 2014 | 89.04 | 90.90 | 88.52 | 90.87 | 8,320,923 | +2.34(+2.65%) |
Jun 19, 2014 | 88.73 | 88.73 | 88.03 | 88.53 | 2,935,594 | +0.27(+0.31%) |
Jun 18, 2014 | 87.47 | 88.31 | 86.77 | 88.26 | 3,392,094 | +0.99(+1.14%) |
Jun 17, 2014 | 87.70 | 87.78 | 86.89 | 87.27 | 2,803,006 | +0.01(+0.01%) |
Jun 16, 2014 | 87.14 | 87.82 | 86.93 | 87.26 | 2,853,329 | +0.10(+0.11%) |
Jun 13, 2014 | 87.64 | 87.66 | 86.61 | 87.16 | 1,939,522 | -0.13(-0.15%) |
Jun 12, 2014 | 87.25 | 87.61 | 86.85 | 87.29 | 2,399,947 | -0.11(-0.12%) |
Jun 11, 2014 | 87.86 | 88.28 | 86.84 | 87.40 | 2,897,184 | -0.57(-0.65%) |
Jun 10, 2014 | 86.96 | 88.00 | 86.92 | 87.97 | 2,534,423 | -0.54(-0.61%) |
Jun 06, 2014 | 89.26 | 89.27 | 87.91 | 88.51 | 3,406,795 | +0.06(+0.07%) |
Jun 05, 2014 | 89.65 | 89.65 | 88.34 | 88.45 | 4,147,805 | -1.06(-1.18%) |
Jun 04, 2014 | 88.27 | 89.68 | 88.06 | 89.51 | 4,057,130 | +1.52(+1.73%) |
Jun 03, 2014 | 87.48 | 88.43 | 87.29 | 87.98 | 3,292,917 | +0.50(+0.58%) |
Jun 02, 2014 | 87.68 | 87.94 | 87.01 | 87.48 | 3,648,743 | +0.35(+0.40%) |
May 30, 2014 | 87.57 | 87.57 | 86.41 | 87.13 | 2,997,307 | -0.01(-0.01%) |
May 29, 2014 | 86.97 | 87.52 | 86.77 | 87.14 | 2,822,679 | +0.25(+0.29%) |
May 28, 2014 | 87.22 | 87.43 | 86.66 | 86.89 | 3,010,687 | -0.17(-0.19%) |
May 27, 2014 | 86.94 | 87.08 | 86.18 | 87.06 | 3,346,493 | +1.17(+1.36%) |
May 23, 2014 | 86.38 | 85.89 | 85.89 | 85.89 | 3,743,544 | -0.45(-0.52%) |
May 22, 2014 | 85.02 | 86.83 | 84.89 | 86.34 | 2,282,257 | +1.08(+1.27%) |
May 21, 2014 | 84.20 | 85.52 | 84.11 | 85.26 | 3,733,988 | +0.95(+1.13%) |
May 20, 2014 | 84.74 | 84.77 | 84.05 | 84.30 | 4,292,829 | +0.11(+0.12%) |
May 19, 2014 | 83.56 | 84.49 | 83.32 | 84.20 | 4,861,951 | +0.11(+0.13%) |
May 16, 2014 | 83.28 | 84.16 | 83.08 | 84.09 | 5,582,486 | +1.24(+1.50%) |
May 15, 2014 | 84.14 | 84.38 | 82.57 | 82.85 | 3,690,258 | -1.34(-1.59%) |
May 14, 2014 | 83.49 | 84.50 | 83.02 | 84.19 | 3,957,919 | +0.95(+1.14%) |
May 13, 2014 | 83.88 | 84.27 | 83.20 | 83.24 | 4,893,861 | -0.23(-0.28%) |
May 12, 2014 | 83.51 | 84.22 | 83.22 | 83.47 | 4,745,261 | +0.18(+0.22%) |
May 09, 2014 | 82.56 | 83.36 | 81.74 | 83.29 | 4,668,337 | +0.52(+0.63%) |
May 08, 2014 | 83.98 | 84.96 | 82.61 | 82.77 | 5,560,451 | -1.49(-1.76%) |
May 07, 2014 | 83.47 | 84.30 | 82.77 | 84.25 | 3,779,787 | +0.37(+0.44%) |
May 06, 2014 | 84.09 | 84.92 | 83.83 | 83.89 | 4,907,099 | -0.67(-0.80%) |
May 05, 2014 | 83.22 | 84.68 | 82.82 | 84.56 | 3,393,545 | +0.57(+0.68%) |
May 02, 2014 | 84.52 | 84.90 | 83.43 | 83.99 | 5,781,166 | -0.25(-0.30%) |
May 01, 2014 | 83.21 | 84.58 | 82.79 | 84.24 | 4,867,940 | +0.75(+0.90%) |
Apr 30, 2014 | 83.53 | 83.88 | 82.49 | 83.49 | 5,971,866 | -0.11(-0.13%) |
Apr 29, 2014 | 83.90 | 84.01 | 82.68 | 83.60 | 5,508,219 | +0.31(+0.38%) |
Apr 28, 2014 | 83.51 | 83.93 | 80.84 | 83.29 | 8,180,076 | +0.05(+0.06%) |
Apr 25, 2014 | 84.89 | 84.89 | 83.15 | 83.24 | 6,041,186 | -1.73(-2.03%) |
Apr 24, 2014 | 85.25 | 85.54 | 83.52 | 84.96 | 8,174,523 | +0.30(+0.36%) |
Apr 23, 2014 | 86.71 | 87.00 | 83.31 | 84.66 | 14,656,408 | -4.47(-5.02%) |
Apr 22, 2014 | 87.59 | 89.44 | 87.45 | 89.13 | 5,667,074 | +1.70(+1.95%) |
Apr 21, 2014 | 87.01 | 87.48 | 85.65 | 87.43 | 3,554,665 | +1.17(+1.35%) |
Apr 17, 2014 | 86.37 | 86.26 | 86.26 | 86.26 | 4,333,354 | -0.06(-0.07%) |
Apr 16, 2014 | 86.78 | 86.84 | 84.97 | 86.32 | 4,581,476 | +0.40(+0.47%) |
Apr 15, 2014 | 85.10 | 86.66 | 83.23 | 85.92 | 6,357,637 | +1.26(+1.48%) |
Apr 14, 2014 | 84.42 | 85.83 | 83.22 | 84.66 | 7,258,897 | +1.03(+1.23%) |
Apr 11, 2014 | 84.63 | 86.72 | 83.60 | 83.63 | 9,721,032 | -1.62(-1.90%) |
Apr 10, 2014 | 89.56 | 89.62 | 84.72 | 85.25 | 8,274,281 | -4.40(-4.91%) |
Apr 09, 2014 | 88.11 | 89.80 | 87.79 | 89.65 | 4,598,881 | +1.51(+1.71%) |
Apr 08, 2014 | 89.78 | 90.00 | 87.91 | 88.14 | 5,593,485 | -0.63(-0.71%) |
Apr 07, 2014 | 88.30 | 89.46 | 87.08 | 88.77 | 6,406,473 | -0.22(-0.24%) |
Apr 04, 2014 | 93.44 | 93.67 | 88.90 | 88.99 | 6,719,956 | -3.75(-4.04%) |
Apr 03, 2014 | 94.26 | 95.07 | 91.99 | 92.74 | 3,995,404 | -1.38(-1.47%) |
Apr 02, 2014 | 94.15 | 94.95 | 93.40 | 94.12 | 3,863,562 | -0.07(-0.07%) |