Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 121.53 | 122.32 | 120.90 | 121.36 | 441,079 | -0.71(-0.58%) |
Apr 29, 2015 | 122.27 | 122.65 | 121.20 | 122.08 | 577,442 | -0.93(-0.76%) |
Apr 28, 2015 | 123.98 | 124.32 | 122.94 | 123.01 | 668,421 | -1.20(-0.97%) |
Apr 27, 2015 | 125.66 | 125.77 | 124.09 | 124.21 | 527,801 | -0.71(-0.57%) |
Apr 24, 2015 | 124.16 | 125.23 | 124.15 | 124.92 | 606,673 | +0.98(+0.79%) |
Apr 23, 2015 | 122.56 | 124.37 | 120.60 | 123.94 | 747,117 | +2.85(+2.35%) |
Apr 22, 2015 | 120.47 | 121.21 | 119.32 | 121.09 | 467,019 | +0.62(+0.51%) |
Apr 21, 2015 | 120.87 | 120.87 | 119.64 | 120.47 | 355,196 | -0.13(-0.11%) |
Apr 20, 2015 | 119.37 | 120.67 | 119.23 | 120.60 | 367,453 | +1.99(+1.68%) |
Apr 17, 2015 | 119.20 | 119.51 | 117.90 | 118.61 | 417,324 | -1.60(-1.33%) |
Apr 16, 2015 | 119.70 | 120.57 | 119.29 | 120.21 | 289,111 | +0.03(+0.03%) |
Apr 15, 2015 | 119.70 | 120.50 | 119.52 | 120.18 | 309,159 | +0.89(+0.75%) |
Apr 14, 2015 | 119.44 | 119.92 | 118.50 | 119.29 | 230,201 | -0.22(-0.18%) |
Apr 13, 2015 | 120.51 | 120.86 | 119.33 | 119.50 | 305,635 | -0.89(-0.74%) |
Apr 10, 2015 | 120.12 | 120.41 | 119.46 | 120.40 | 258,304 | +0.59(+0.49%) |
Apr 09, 2015 | 120.45 | 121.00 | 119.68 | 119.81 | 478,543 | -0.68(-0.57%) |
Apr 08, 2015 | 120.36 | 121.03 | 119.31 | 120.49 | 342,147 | +0.10(+0.08%) |
Apr 07, 2015 | 122.03 | 122.03 | 120.37 | 120.39 | 287,771 | -1.23(-1.01%) |
Apr 06, 2015 | 118.90 | 122.40 | 118.84 | 121.62 | 467,088 | +1.68(+1.40%) |
Apr 02, 2015 | 119.47 | 119.94 | 119.94 | 119.94 | 370,659 | +0.46(+0.39%) |
Apr 01, 2015 | 119.20 | 121.06 | 118.81 | 119.48 | 673,838 | +0.14(+0.12%) |
Mar 31, 2015 | 118.29 | 119.59 | 117.67 | 119.34 | 537,583 | +0.56(+0.47%) |
Mar 30, 2015 | 117.72 | 119.08 | 117.72 | 118.78 | 336,380 | +1.87(+1.60%) |
Mar 27, 2015 | 115.45 | 117.07 | 115.33 | 116.91 | 458,978 | +1.51(+1.31%) |
Mar 26, 2015 | 114.57 | 115.64 | 114.42 | 115.40 | 322,182 | +0.51(+0.44%) |
Mar 25, 2015 | 116.08 | 117.21 | 114.87 | 114.89 | 369,686 | -0.97(-0.84%) |
Mar 24, 2015 | 115.98 | 116.63 | 115.31 | 115.86 | 448,951 | -0.36(-0.31%) |
Mar 23, 2015 | 116.85 | 117.58 | 116.19 | 116.22 | 448,389 | -0.39(-0.33%) |
Mar 20, 2015 | 117.36 | 118.22 | 116.53 | 116.61 | 857,763 | -0.56(-0.48%) |
Mar 19, 2015 | 118.00 | 118.74 | 117.00 | 117.17 | 360,769 | -1.29(-1.09%) |
Mar 18, 2015 | 116.89 | 118.87 | 115.85 | 118.46 | 411,449 | +1.58(+1.35%) |
Mar 17, 2015 | 117.09 | 117.61 | 116.16 | 116.88 | 345,736 | -0.17(-0.15%) |
Mar 16, 2015 | 116.41 | 117.17 | 116.00 | 117.05 | 477,119 | +1.40(+1.21%) |
Mar 13, 2015 | 117.14 | 117.14 | 114.94 | 115.64 | 569,184 | -1.50(-1.28%) |
Mar 12, 2015 | 116.04 | 117.28 | 115.82 | 117.14 | 477,656 | +1.75(+1.51%) |
Mar 11, 2015 | 116.36 | 116.48 | 115.21 | 115.40 | 585,584 | -1.01(-0.87%) |
Mar 10, 2015 | 117.44 | 117.73 | 116.41 | 116.41 | 458,179 | -2.34(-1.97%) |
Mar 09, 2015 | 118.15 | 119.13 | 118.13 | 118.75 | 355,611 | +0.80(+0.68%) |
Mar 06, 2015 | 118.77 | 119.30 | 117.70 | 117.95 | 314,321 | -1.62(-1.36%) |
Mar 05, 2015 | 119.71 | 120.19 | 119.13 | 119.57 | 406,535 | -0.09(-0.08%) |
Mar 04, 2015 | 119.29 | 119.72 | 118.47 | 119.66 | 440,121 | -0.38(-0.32%) |
Mar 03, 2015 | 120.11 | 120.11 | 119.46 | 120.04 | 398,118 | -0.30(-0.25%) |
Mar 02, 2015 | 119.98 | 120.37 | 119.11 | 120.34 | 311,451 | +0.86(+0.72%) |
Feb 27, 2015 | 119.66 | 119.87 | 118.87 | 119.48 | 446,946 | +0.02(+0.01%) |
Feb 26, 2015 | 120.21 | 120.28 | 119.10 | 119.47 | 363,448 | -0.71(-0.59%) |
Feb 25, 2015 | 118.98 | 120.44 | 118.98 | 120.17 | 557,739 | +1.05(+0.88%) |
Feb 24, 2015 | 118.08 | 119.48 | 117.84 | 119.12 | 376,438 | +0.80(+0.67%) |
Feb 23, 2015 | 118.50 | 118.61 | 117.73 | 118.33 | 221,855 | -0.20(-0.17%) |
Feb 20, 2015 | 117.45 | 118.63 | 116.13 | 118.53 | 305,322 | +0.85(+0.72%) |
Feb 19, 2015 | 117.22 | 117.85 | 116.82 | 117.68 | 259,369 | +0.12(+0.10%) |
Feb 18, 2015 | 117.24 | 118.00 | 116.76 | 117.56 | 412,767 | -0.03(-0.03%) |
Feb 17, 2015 | 117.61 | 117.98 | 116.64 | 117.59 | 335,789 | +0.02(+0.02%) |
Feb 13, 2015 | 116.77 | 117.57 | 117.57 | 117.57 | 476,395 | +0.57(+0.49%) |
Feb 12, 2015 | 116.02 | 117.07 | 115.93 | 116.99 | 322,524 | +1.55(+1.34%) |
Feb 11, 2015 | 114.99 | 115.76 | 114.26 | 115.44 | 540,962 | +0.46(+0.40%) |
Feb 10, 2015 | 114.74 | 115.09 | 113.76 | 114.98 | 425,943 | +1.05(+0.92%) |
Feb 09, 2015 | 114.01 | 115.22 | 113.68 | 113.93 | 633,246 | -0.07(-0.06%) |
Feb 06, 2015 | 114.01 | 114.54 | 113.14 | 114.00 | 765,469 | +1.07(+0.94%) |
Feb 05, 2015 | 109.84 | 114.17 | 109.84 | 112.93 | 1,412,725 | +6.65(+6.25%) |
Feb 04, 2015 | 107.48 | 107.49 | 105.74 | 106.29 | 731,925 | -1.41(-1.31%) |
Feb 03, 2015 | 106.69 | 107.83 | 106.50 | 107.69 | 533,183 | +1.37(+1.29%) |
Feb 02, 2015 | 106.08 | 106.42 | 104.42 | 106.33 | 1,076,318 | -0.98(-0.91%) |
Jan 30, 2015 | 108.78 | 109.15 | 107.69 | 107.31 | 430,976 | -2.05(-1.87%) |
Jan 29, 2015 | 106.48 | 109.50 | 106.47 | 109.35 | 285,861 | +2.60(+2.44%) |
Jan 28, 2015 | 107.92 | 108.58 | 106.58 | 106.75 | 351,063 | -0.91(-0.85%) |
Jan 27, 2015 | 107.96 | 108.49 | 106.93 | 107.66 | 325,153 | -1.41(-1.30%) |
Jan 26, 2015 | 108.32 | 109.33 | 107.99 | 109.08 | 319,771 | +0.45(+0.42%) |
Jan 23, 2015 | 109.10 | 109.46 | 108.50 | 108.62 | 272,082 | -0.44(-0.40%) |
Jan 22, 2015 | 108.38 | 109.39 | 107.85 | 109.06 | 433,330 | +0.87(+0.81%) |
Jan 21, 2015 | 106.91 | 108.46 | 106.45 | 108.19 | 368,853 | +0.85(+0.79%) |
Jan 20, 2015 | 107.38 | 107.86 | 106.11 | 107.34 | 299,438 | +0.15(+0.14%) |
Jan 16, 2015 | 107.57 | 107.86 | 106.00 | 107.18 | 567,168 | -0.53(-0.50%) |
Jan 15, 2015 | 108.99 | 109.77 | 107.54 | 107.72 | 336,972 | -1.27(-1.16%) |
Jan 14, 2015 | 107.35 | 109.08 | 107.25 | 108.99 | 483,029 | +0.74(+0.69%) |
Jan 13, 2015 | 109.26 | 110.39 | 107.26 | 108.24 | 354,968 | -0.11(-0.10%) |
Jan 12, 2015 | 109.66 | 110.18 | 107.99 | 108.35 | 349,778 | -1.40(-1.27%) |
Jan 09, 2015 | 111.24 | 111.61 | 109.67 | 109.75 | 283,054 | -1.29(-1.17%) |
Jan 08, 2015 | 109.28 | 111.18 | 109.28 | 111.04 | 340,679 | +2.47(+2.28%) |
Jan 07, 2015 | 108.47 | 109.21 | 107.94 | 108.57 | 404,660 | +0.68(+0.63%) |
Jan 06, 2015 | 108.22 | 108.81 | 106.55 | 107.89 | 547,266 | -0.33(-0.31%) |
Jan 05, 2015 | 109.35 | 110.00 | 108.11 | 108.22 | 540,870 | -1.98(-1.80%) |
Jan 02, 2015 | 110.65 | 111.33 | 109.01 | 110.20 | 273,330 | -0.36(-0.33%) |
Dec 31, 2014 | 112.18 | 110.56 | 110.56 | 110.56 | 262,190 | -1.18(-1.06%) |
Dec 30, 2014 | 112.11 | 112.38 | 111.52 | 111.75 | 192,130 | -0.62(-0.55%) |
Dec 29, 2014 | 112.65 | 113.18 | 112.17 | 112.37 | 261,055 | -0.31(-0.27%) |
Dec 26, 2014 | 112.73 | 113.38 | 112.63 | 112.67 | 120,048 | +0.21(+0.19%) |
Dec 24, 2014 | 112.67 | 112.46 | 112.46 | 112.46 | 78,780 | +0.00(+0.00%) |
Dec 23, 2014 | 111.85 | 112.79 | 111.54 | 112.46 | 206,107 | +0.92(+0.83%) |
Dec 22, 2014 | 111.13 | 111.58 | 110.76 | 111.54 | 252,738 | +0.80(+0.72%) |
Dec 19, 2014 | 111.40 | 111.44 | 110.51 | 110.74 | 603,693 | +0.01(+0.01%) |
Dec 18, 2014 | 110.27 | 110.74 | 109.41 | 110.73 | 489,427 | +2.20(+2.03%) |
Dec 17, 2014 | 107.43 | 108.69 | 106.23 | 108.53 | 377,167 | +1.38(+1.28%) |
Dec 16, 2014 | 106.97 | 109.22 | 106.97 | 107.16 | 372,137 | -0.03(-0.03%) |
Dec 15, 2014 | 107.97 | 108.70 | 106.67 | 107.19 | 352,098 | -0.07(-0.06%) |
Dec 12, 2014 | 108.31 | 108.72 | 107.17 | 107.26 | 607,858 | -1.66(-1.52%) |
Dec 11, 2014 | 109.18 | 110.57 | 108.69 | 108.92 | 319,663 | +0.03(+0.03%) |
Dec 10, 2014 | 109.62 | 110.33 | 108.49 | 108.88 | 342,061 | -1.30(-1.18%) |
Dec 09, 2014 | 108.35 | 110.28 | 108.34 | 110.18 | 284,839 | +0.28(+0.26%) |
Dec 08, 2014 | 110.64 | 111.23 | 109.47 | 109.90 | 313,017 | -0.69(-0.62%) |
Dec 05, 2014 | 110.42 | 111.04 | 110.24 | 110.59 | 347,678 | +0.18(+0.16%) |
Dec 04, 2014 | 110.98 | 111.24 | 109.99 | 110.41 | 246,424 | -0.78(-0.70%) |
Dec 03, 2014 | 109.89 | 111.40 | 109.59 | 111.19 | 360,595 | +1.76(+1.61%) |
Dec 02, 2014 | 108.42 | 109.56 | 108.07 | 109.42 | 339,214 | +1.50(+1.39%) |
Dec 01, 2014 | 109.16 | 109.42 | 107.85 | 107.92 | 455,597 | -1.50(-1.37%) |
Nov 28, 2014 | 110.22 | 110.57 | 108.87 | 109.42 | 223,825 | -0.61(-0.55%) |
Nov 26, 2014 | 109.84 | 110.03 | 110.03 | 110.03 | 326,996 | +0.28(+0.26%) |
Nov 25, 2014 | 109.99 | 110.82 | 108.76 | 109.75 | 2,554,494 | -0.62(-0.56%) |
Nov 24, 2014 | 109.97 | 110.77 | 109.82 | 110.37 | 405,015 | +0.63(+0.58%) |
Nov 21, 2014 | 111.21 | 111.44 | 109.19 | 109.74 | 597,750 | -0.46(-0.42%) |
Nov 20, 2014 | 108.96 | 110.34 | 108.80 | 110.20 | 366,775 | +0.84(+0.77%) |
Nov 19, 2014 | 109.32 | 109.78 | 108.33 | 109.36 | 499,321 | -0.19(-0.18%) |
Nov 18, 2014 | 108.73 | 109.93 | 108.53 | 109.55 | 337,839 | +0.91(+0.84%) |
Nov 17, 2014 | 108.48 | 108.96 | 108.08 | 108.64 | 462,910 | -0.36(-0.33%) |
Nov 14, 2014 | 108.72 | 109.38 | 108.24 | 109.00 | 542,019 | -0.19(-0.18%) |
Nov 13, 2014 | 109.33 | 109.71 | 108.55 | 109.20 | 395,152 | -0.37(-0.34%) |
Nov 12, 2014 | 109.48 | 109.87 | 108.71 | 109.57 | 404,762 | +0.27(+0.24%) |
Nov 11, 2014 | 109.50 | 109.87 | 108.67 | 109.30 | 404,567 | -0.04(-0.04%) |
Nov 10, 2014 | 108.83 | 109.58 | 108.34 | 109.34 | 549,700 | +0.52(+0.47%) |
Nov 07, 2014 | 109.97 | 110.69 | 108.04 | 108.83 | 1,115,486 | -0.39(-0.35%) |
Nov 06, 2014 | 108.29 | 109.31 | 107.90 | 109.21 | 456,651 | +1.01(+0.93%) |
Nov 05, 2014 | 107.82 | 108.22 | 107.12 | 108.21 | 347,011 | +1.24(+1.16%) |
Nov 04, 2014 | 106.42 | 107.21 | 106.15 | 106.97 | 411,953 | +0.15(+0.14%) |
Nov 03, 2014 | 106.13 | 107.33 | 105.81 | 106.81 | 316,757 | +0.39(+0.36%) |
Oct 31, 2014 | 106.64 | 106.64 | 105.40 | 106.43 | 412,865 | +1.32(+1.26%) |
Oct 30, 2014 | 103.84 | 109.30 | 100.68 | 105.11 | 378,095 | +0.87(+0.83%) |
Oct 29, 2014 | 104.84 | 104.84 | 103.22 | 104.24 | 384,914 | -0.61(-0.58%) |
Oct 28, 2014 | 103.62 | 104.93 | 103.62 | 104.85 | 447,906 | +1.80(+1.74%) |
Oct 27, 2014 | 102.67 | 103.29 | 103.29 | 103.05 | 274,197 | -0.23(-0.23%) |
Oct 24, 2014 | 102.91 | 103.62 | 102.22 | 103.29 | 362,889 | +0.49(+0.48%) |
Oct 23, 2014 | 102.59 | 103.73 | 102.41 | 102.80 | 595,110 | +1.59(+1.58%) |
Oct 22, 2014 | 103.10 | 103.62 | 101.16 | 101.20 | 650,690 | -1.72(-1.68%) |
Oct 21, 2014 | 100.68 | 102.94 | 100.61 | 102.92 | 669,817 | +2.76(+2.76%) |
Oct 20, 2014 | 98.61 | 100.27 | 98.26 | 100.16 | 684,286 | +1.62(+1.64%) |
Oct 17, 2014 | 98.05 | 99.13 | 97.61 | 98.54 | 1,016,808 | +0.40(+0.41%) |
Oct 16, 2014 | 92.91 | 98.79 | 91.67 | 98.14 | 1,353,175 | +5.89(+6.38%) |
Oct 15, 2014 | 90.91 | 92.66 | 89.63 | 92.25 | 843,585 | -0.13(-0.14%) |
Oct 14, 2014 | 91.60 | 93.62 | 91.60 | 92.38 | 434,611 | +1.14(+1.25%) |
Oct 13, 2014 | 93.43 | 93.85 | 91.17 | 91.24 | 640,159 | -2.01(-2.16%) |
Oct 10, 2014 | 95.05 | 95.05 | 93.23 | 93.25 | 397,925 | -1.63(-1.71%) |
Oct 09, 2014 | 97.12 | 97.25 | 94.70 | 94.88 | 370,807 | -1.86(-1.92%) |
Oct 08, 2014 | 95.06 | 96.89 | 94.48 | 96.74 | 378,362 | +1.50(+1.57%) |
Oct 07, 2014 | 96.68 | 96.97 | 95.18 | 95.24 | 359,499 | -2.12(-2.18%) |
Oct 06, 2014 | 97.46 | 98.13 | 97.14 | 97.36 | 594,742 | -0.02(-0.02%) |
Oct 03, 2014 | 95.84 | 97.39 | 95.76 | 97.37 | 511,930 | +2.00(+2.09%) |
Oct 02, 2014 | 95.59 | 96.20 | 94.61 | 95.38 | 387,407 | -0.09(-0.09%) |
Oct 01, 2014 | 97.44 | 97.44 | 95.15 | 95.47 | 572,743 | -2.05(-2.11%) |
Sep 30, 2014 | 97.50 | 98.00 | 97.00 | 97.52 | 515,380 | -0.24(-0.25%) |
Sep 29, 2014 | 97.26 | 97.91 | 97.08 | 97.76 | 384,102 | -0.30(-0.30%) |
Sep 26, 2014 | 97.62 | 98.33 | 97.17 | 98.06 | 381,851 | +0.90(+0.93%) |
Sep 25, 2014 | 98.60 | 98.60 | 97.08 | 97.16 | 419,170 | -1.84(-1.86%) |
Sep 24, 2014 | 98.24 | 99.19 | 97.82 | 99.00 | 441,096 | +0.81(+0.82%) |
Sep 23, 2014 | 98.80 | 99.28 | 98.18 | 98.20 | 455,491 | -0.72(-0.73%) |
Sep 22, 2014 | 99.44 | 99.44 | 98.56 | 98.92 | 355,073 | -0.83(-0.83%) |
Sep 19, 2014 | 101.66 | 101.66 | 99.56 | 99.75 | 717,068 | -1.19(-1.18%) |
Sep 18, 2014 | 100.89 | 101.48 | 100.31 | 100.94 | 465,215 | +0.27(+0.27%) |
Sep 17, 2014 | 101.69 | 101.84 | 100.11 | 100.67 | 366,263 | -0.68(-0.67%) |
Sep 16, 2014 | 100.99 | 101.61 | 100.19 | 101.35 | 323,249 | +0.39(+0.38%) |
Sep 15, 2014 | 101.16 | 101.30 | 100.54 | 100.97 | 253,027 | -0.30(-0.29%) |
Sep 12, 2014 | 100.89 | 101.38 | 100.60 | 101.27 | 482,235 | +0.41(+0.41%) |
Sep 11, 2014 | 100.64 | 101.06 | 100.43 | 100.85 | 454,570 | -0.06(-0.06%) |
Sep 10, 2014 | 100.81 | 101.14 | 100.09 | 100.91 | 268,692 | +0.24(+0.24%) |
Sep 09, 2014 | 101.28 | 101.53 | 100.63 | 100.67 | 435,364 | -0.52(-0.51%) |
Sep 08, 2014 | 102.18 | 102.26 | 100.73 | 101.18 | 585,797 | -1.11(-1.09%) |
Sep 05, 2014 | 101.50 | 102.30 | 100.79 | 102.30 | 300,344 | +0.81(+0.79%) |
Sep 04, 2014 | 101.72 | 102.55 | 101.21 | 101.49 | 325,105 | -0.06(-0.06%) |
Sep 03, 2014 | 101.48 | 101.76 | 101.17 | 101.55 | 512,561 | +0.52(+0.52%) |
Sep 02, 2014 | 100.91 | 101.31 | 100.91 | 101.02 | 531,970 | +0.39(+0.38%) |
Aug 29, 2014 | 101.03 | 100.64 | 100.64 | 100.64 | 383,528 | -0.22(-0.22%) |
Aug 28, 2014 | 100.40 | 101.00 | 99.95 | 100.86 | 274,418 | +0.22(+0.22%) |
Aug 27, 2014 | 100.67 | 100.67 | 100.14 | 100.64 | 239,071 | -0.06(-0.06%) |
Aug 26, 2014 | 101.23 | 101.44 | 100.61 | 100.69 | 228,350 | -0.67(-0.66%) |
Aug 25, 2014 | 101.04 | 101.48 | 100.60 | 101.36 | 200,153 | +0.68(+0.68%) |
Aug 22, 2014 | 101.28 | 101.41 | 100.52 | 100.68 | 362,936 | -0.80(-0.79%) |
Aug 21, 2014 | 101.29 | 101.65 | 100.78 | 101.48 | 321,836 | +0.08(+0.08%) |
Aug 20, 2014 | 100.70 | 101.61 | 100.70 | 101.40 | 331,731 | +0.72(+0.71%) |
Aug 19, 2014 | 100.42 | 101.00 | 100.36 | 100.69 | 257,938 | +0.34(+0.34%) |
Aug 18, 2014 | 99.93 | 100.47 | 99.56 | 100.35 | 206,252 | +0.95(+0.95%) |
Aug 15, 2014 | 100.33 | 100.33 | 98.86 | 99.40 | 469,359 | -0.56(-0.56%) |
Aug 14, 2014 | 99.40 | 99.98 | 99.37 | 99.97 | 308,457 | +0.77(+0.78%) |
Aug 13, 2014 | 98.50 | 99.44 | 98.30 | 99.19 | 382,830 | +1.05(+1.07%) |
Aug 12, 2014 | 97.86 | 98.58 | 97.77 | 98.14 | 327,531 | +0.43(+0.44%) |
Aug 11, 2014 | 97.69 | 98.28 | 97.45 | 97.72 | 251,465 | +0.41(+0.42%) |
Aug 08, 2014 | 95.75 | 97.22 | 95.47 | 97.31 | 347,637 | +1.66(+1.74%) |
Aug 07, 2014 | 96.08 | 96.08 | 95.32 | 95.65 | 458,915 | +0.17(+0.18%) |
Aug 06, 2014 | 95.51 | 95.81 | 94.93 | 95.48 | 555,815 | -0.39(-0.40%) |
Aug 05, 2014 | 96.88 | 97.28 | 95.56 | 95.86 | 478,478 | -1.40(-1.44%) |
Aug 04, 2014 | 96.48 | 97.50 | 95.78 | 97.27 | 809,751 | +1.16(+1.20%) |
Aug 01, 2014 | 96.46 | 96.81 | 95.04 | 96.11 | 493,751 | -0.36(-0.37%) |
Jul 31, 2014 | 97.89 | 98.19 | 96.40 | 96.47 | 472,009 | -2.28(-2.31%) |
Jul 30, 2014 | 99.40 | 99.75 | 97.96 | 98.75 | 398,157 | -0.46(-0.46%) |
Jul 29, 2014 | 100.00 | 100.41 | 99.19 | 99.21 | 731,909 | -0.58(-0.58%) |
Jul 28, 2014 | 99.76 | 100.33 | 99.05 | 99.79 | 696,257 | -0.27(-0.27%) |
Jul 25, 2014 | 99.29 | 100.23 | 98.99 | 100.06 | 483,257 | +0.91(+0.92%) |
Jul 24, 2014 | 99.19 | 99.33 | 98.42 | 99.15 | 528,186 | +0.18(+0.19%) |
Jul 23, 2014 | 99.36 | 99.55 | 98.66 | 98.96 | 470,968 | -0.28(-0.28%) |
Jul 22, 2014 | 99.27 | 99.89 | 99.00 | 99.24 | 462,588 | +0.58(+0.59%) |
Jul 21, 2014 | 98.50 | 99.33 | 98.50 | 98.66 | 479,468 | -0.56(-0.57%) |
Jul 18, 2014 | 99.54 | 100.14 | 99.12 | 99.23 | 859,312 | -0.19(-0.19%) |
Jul 17, 2014 | 98.72 | 101.60 | 98.33 | 99.42 | 1,208,261 | +3.88(+4.06%) |
Jul 16, 2014 | 95.51 | 95.94 | 94.80 | 95.54 | 412,552 | +0.46(+0.48%) |
Jul 15, 2014 | 95.26 | 96.14 | 94.86 | 95.09 | 416,386 | -0.56(-0.59%) |
Jul 14, 2014 | 95.61 | 96.30 | 95.24 | 95.65 | 406,473 | +0.80(+0.85%) |
Jul 11, 2014 | 94.75 | 94.87 | 94.30 | 94.84 | 279,189 | +0.26(+0.28%) |
Jul 10, 2014 | 94.25 | 95.05 | 94.19 | 94.58 | 179,900 | -1.08(-1.12%) |
Jul 09, 2014 | 95.74 | 95.81 | 95.38 | 95.66 | 218,949 | +0.33(+0.35%) |
Jul 08, 2014 | 95.76 | 95.78 | 94.94 | 95.33 | 219,756 | -0.51(-0.54%) |
Jul 07, 2014 | 95.99 | 96.49 | 95.37 | 95.84 | 226,895 | -0.76(-0.79%) |
Jul 03, 2014 | 96.09 | 96.60 | 96.60 | 96.60 | 111,760 | +0.84(+0.88%) |
Jul 02, 2014 | 95.82 | 96.63 | 95.33 | 95.76 | 244,853 | -0.26(-0.27%) |
Jul 01, 2014 | 95.24 | 96.31 | 94.92 | 96.02 | 242,137 | +0.89(+0.94%) |
Jun 30, 2014 | 95.12 | 95.39 | 94.52 | 95.13 | 271,922 | -0.10(-0.11%) |
Jun 27, 2014 | 94.62 | 95.51 | 94.62 | 95.23 | 346,696 | +0.30(+0.32%) |
Jun 26, 2014 | 94.72 | 94.99 | 93.76 | 94.92 | 224,320 | +0.13(+0.14%) |
Jun 25, 2014 | 93.98 | 94.88 | 93.70 | 94.80 | 249,581 | +0.70(+0.74%) |
Jun 24, 2014 | 94.72 | 95.37 | 94.04 | 94.10 | 437,680 | -0.83(-0.87%) |
Jun 23, 2014 | 95.94 | 95.97 | 94.71 | 94.92 | 274,272 | -0.96(-1.00%) |
Jun 20, 2014 | 95.46 | 95.88 | 95.01 | 95.88 | 754,878 | +0.58(+0.61%) |
Jun 19, 2014 | 95.12 | 95.39 | 94.11 | 95.30 | 209,821 | +0.07(+0.08%) |
Jun 18, 2014 | 94.44 | 95.29 | 93.76 | 95.23 | 288,237 | +0.71(+0.75%) |
Jun 17, 2014 | 93.23 | 94.64 | 93.23 | 94.52 | 295,128 | +0.96(+1.02%) |
Jun 16, 2014 | 93.45 | 93.70 | 92.97 | 93.57 | 165,011 | -0.19(-0.21%) |
Jun 13, 2014 | 94.10 | 94.23 | 93.49 | 93.76 | 144,098 | +0.13(+0.14%) |
Jun 12, 2014 | 94.45 | 94.58 | 93.49 | 93.63 | 174,398 | -0.95(-1.00%) |
Jun 11, 2014 | 94.75 | 94.75 | 94.15 | 94.58 | 127,015 | -0.56(-0.59%) |
Jun 10, 2014 | 95.40 | 95.41 | 94.46 | 95.14 | 207,803 | +0.23(+0.25%) |
Jun 06, 2014 | 94.03 | 95.12 | 93.74 | 94.91 | 334,901 | +1.16(+1.24%) |
Jun 05, 2014 | 93.37 | 94.11 | 93.22 | 93.74 | 596,010 | +0.42(+0.45%) |
Jun 04, 2014 | 94.08 | 94.08 | 93.29 | 93.33 | 312,307 | -0.57(-0.61%) |
Jun 03, 2014 | 94.57 | 94.57 | 93.74 | 93.90 | 242,790 | -0.67(-0.71%) |
Jun 02, 2014 | 94.35 | 94.80 | 93.43 | 94.57 | 372,432 | +0.45(+0.48%) |
May 30, 2014 | 93.54 | 94.30 | 93.54 | 94.12 | 244,439 | +0.22(+0.23%) |
May 29, 2014 | 93.76 | 94.08 | 93.26 | 93.91 | 353,748 | +0.20(+0.21%) |
May 28, 2014 | 93.40 | 94.01 | 93.24 | 93.70 | 443,967 | +0.35(+0.37%) |
May 27, 2014 | 93.16 | 94.05 | 93.12 | 93.36 | 256,185 | +0.39(+0.42%) |
May 23, 2014 | 92.21 | 92.97 | 92.97 | 92.97 | 240,091 | +0.55(+0.60%) |
May 22, 2014 | 92.55 | 92.99 | 92.12 | 92.41 | 148,834 | -0.13(-0.14%) |
May 21, 2014 | 91.18 | 92.78 | 90.90 | 92.54 | 434,523 | +1.65(+1.81%) |
May 20, 2014 | 92.99 | 93.05 | 90.40 | 90.90 | 323,499 | -1.82(-1.97%) |
May 19, 2014 | 91.77 | 92.93 | 91.61 | 92.72 | 270,792 | +0.45(+0.49%) |
May 16, 2014 | 93.78 | 93.84 | 91.07 | 92.27 | 476,895 | +1.16(+1.27%) |
May 15, 2014 | 92.04 | 92.04 | 90.11 | 91.11 | 447,015 | -1.26(-1.36%) |
May 14, 2014 | 93.04 | 93.06 | 92.15 | 92.37 | 277,076 | -0.62(-0.66%) |
May 13, 2014 | 93.57 | 93.82 | 92.88 | 92.98 | 421,432 | -0.30(-0.33%) |
May 12, 2014 | 92.34 | 93.52 | 92.33 | 93.29 | 354,767 | +1.51(+1.65%) |
May 09, 2014 | 92.03 | 92.17 | 90.90 | 91.78 | 543,328 | -0.40(-0.43%) |
May 08, 2014 | 92.56 | 93.29 | 91.91 | 92.18 | 406,588 | -0.38(-0.41%) |
May 07, 2014 | 92.32 | 92.89 | 91.59 | 92.55 | 468,863 | +0.39(+0.43%) |
May 06, 2014 | 92.43 | 93.13 | 92.03 | 92.16 | 488,667 | -0.59(-0.64%) |
May 05, 2014 | 92.34 | 93.30 | 92.31 | 92.75 | 414,032 | +0.51(+0.55%) |
May 02, 2014 | 92.71 | 93.46 | 92.18 | 92.24 | 412,338 | -0.51(-0.55%) |