Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 108.64 | 108.83 | 107.74 | 108.68 | 5,346,589 | -0.16(-0.15%) |
May 28, 2015 | 108.43 | 108.85 | 107.92 | 108.84 | 3,444,507 | +0.16(+0.15%) |
May 27, 2015 | 107.84 | 108.92 | 107.63 | 108.68 | 4,045,371 | +0.92(+0.85%) |
May 26, 2015 | 108.49 | 109.16 | 107.10 | 107.77 | 6,063,032 | -0.81(-0.74%) |
May 22, 2015 | 108.61 | 108.58 | 108.58 | 108.58 | 4,333,935 | -0.13(-0.12%) |
May 21, 2015 | 108.36 | 108.95 | 108.22 | 108.70 | 4,955,812 | +0.19(+0.17%) |
May 20, 2015 | 109.09 | 109.09 | 108.34 | 108.52 | 4,461,661 | -0.35(-0.33%) |
May 19, 2015 | 109.00 | 109.29 | 108.78 | 108.87 | 4,619,718 | +0.23(+0.21%) |
May 18, 2015 | 108.78 | 109.05 | 108.33 | 108.64 | 4,944,484 | +0.03(+0.03%) |
May 15, 2015 | 108.42 | 109.00 | 108.00 | 108.61 | 5,942,999 | +0.36(+0.34%) |
May 14, 2015 | 108.01 | 108.32 | 107.34 | 108.25 | 4,734,255 | +0.73(+0.68%) |
May 13, 2015 | 108.02 | 108.19 | 107.12 | 107.52 | 4,205,337 | -0.05(-0.05%) |
May 12, 2015 | 106.94 | 107.98 | 106.02 | 107.57 | 6,443,473 | +0.63(+0.59%) |
May 11, 2015 | 108.46 | 108.46 | 106.83 | 106.94 | 6,831,614 | -1.49(-1.37%) |
May 08, 2015 | 108.58 | 109.01 | 107.89 | 108.43 | 6,357,776 | +0.84(+0.78%) |
May 07, 2015 | 107.92 | 108.10 | 107.05 | 107.59 | 8,419,355 | -0.45(-0.42%) |
May 06, 2015 | 109.86 | 110.25 | 107.55 | 108.04 | 9,110,867 | -1.07(-0.98%) |
May 05, 2015 | 111.54 | 111.57 | 108.87 | 109.12 | 14,843,205 | -0.22(-0.20%) |
May 04, 2015 | 109.78 | 109.83 | 108.81 | 109.33 | 7,653,673 | +0.50(+0.46%) |
May 01, 2015 | 108.27 | 108.98 | 107.60 | 108.83 | 6,301,420 | +1.77(+1.66%) |
Apr 30, 2015 | 108.00 | 108.51 | 106.03 | 107.06 | 7,890,477 | -1.07(-0.99%) |
Apr 29, 2015 | 107.98 | 108.69 | 107.59 | 108.13 | 6,118,225 | -0.11(-0.10%) |
Apr 28, 2015 | 109.06 | 109.45 | 107.23 | 108.24 | 7,438,002 | -0.24(-0.22%) |
Apr 27, 2015 | 109.80 | 109.95 | 108.39 | 108.48 | 8,610,450 | +0.62(+0.57%) |
Apr 24, 2015 | 107.86 | 108.79 | 107.52 | 107.86 | 6,454,256 | +0.52(+0.49%) |
Apr 23, 2015 | 106.31 | 108.22 | 106.12 | 107.33 | 6,076,084 | +1.04(+0.98%) |
Apr 22, 2015 | 106.37 | 106.60 | 105.33 | 106.29 | 4,122,849 | +0.26(+0.24%) |
Apr 21, 2015 | 107.27 | 107.32 | 105.94 | 106.03 | 4,650,714 | -0.53(-0.50%) |
Apr 20, 2015 | 106.18 | 106.84 | 105.68 | 106.57 | 8,218,425 | +1.51(+1.43%) |
Apr 17, 2015 | 106.15 | 106.15 | 104.42 | 105.06 | 9,813,469 | -1.39(-1.30%) |
Apr 16, 2015 | 105.51 | 106.64 | 105.27 | 106.45 | 6,472,374 | +1.10(+1.05%) |
Apr 15, 2015 | 105.29 | 105.79 | 105.23 | 105.34 | 4,374,655 | +0.31(+0.30%) |
Apr 14, 2015 | 104.78 | 105.66 | 104.49 | 105.03 | 5,472,874 | +0.15(+0.14%) |
Apr 13, 2015 | 105.43 | 106.25 | 104.84 | 104.88 | 4,266,654 | -0.43(-0.41%) |
Apr 10, 2015 | 105.10 | 105.46 | 104.78 | 105.31 | 3,301,950 | +0.18(+0.17%) |
Apr 09, 2015 | 104.88 | 105.36 | 104.26 | 105.14 | 3,985,323 | +0.40(+0.38%) |
Apr 08, 2015 | 103.62 | 105.06 | 103.55 | 104.73 | 4,343,717 | +0.92(+0.88%) |
Apr 07, 2015 | 104.18 | 104.78 | 103.79 | 103.82 | 4,767,415 | -0.20(-0.19%) |
Apr 06, 2015 | 103.70 | 104.94 | 103.44 | 104.02 | 4,218,682 | -0.36(-0.35%) |
Apr 02, 2015 | 103.88 | 104.38 | 104.38 | 104.38 | 3,708,273 | +0.55(+0.53%) |
Apr 01, 2015 | 103.82 | 104.38 | 102.66 | 103.83 | 6,211,982 | +0.54(+0.52%) |
Mar 31, 2015 | 103.99 | 104.69 | 103.29 | 103.29 | 5,789,997 | -1.21(-1.16%) |
Mar 30, 2015 | 104.44 | 105.31 | 104.43 | 104.50 | 3,891,191 | +0.63(+0.61%) |
Mar 27, 2015 | 103.59 | 104.82 | 103.28 | 103.87 | 5,413,154 | +0.24(+0.23%) |
Mar 26, 2015 | 102.87 | 104.20 | 102.52 | 103.63 | 6,007,110 | +0.24(+0.23%) |
Mar 25, 2015 | 105.81 | 105.82 | 103.39 | 103.39 | 7,071,909 | -2.08(-1.97%) |
Mar 24, 2015 | 106.07 | 106.40 | 105.44 | 105.47 | 4,563,268 | -1.09(-1.03%) |
Mar 23, 2015 | 106.94 | 107.19 | 106.39 | 106.57 | 5,754,682 | -0.21(-0.19%) |
Mar 20, 2015 | 106.18 | 107.28 | 105.86 | 106.77 | 8,845,256 | +1.04(+0.99%) |
Mar 19, 2015 | 106.19 | 106.81 | 105.50 | 105.73 | 4,960,429 | -0.59(-0.56%) |
Mar 18, 2015 | 105.27 | 106.76 | 104.12 | 106.32 | 5,606,229 | +0.99(+0.94%) |
Mar 17, 2015 | 105.36 | 105.57 | 104.53 | 105.33 | 4,559,779 | -0.40(-0.38%) |
Mar 16, 2015 | 105.21 | 106.08 | 104.43 | 105.73 | 6,506,421 | +0.92(+0.87%) |
Mar 13, 2015 | 105.64 | 105.64 | 103.91 | 104.81 | 8,148,753 | -0.72(-0.68%) |
Mar 12, 2015 | 102.26 | 105.69 | 102.22 | 105.53 | 10,888,043 | +4.21(+4.16%) |
Mar 11, 2015 | 101.93 | 102.41 | 101.29 | 101.32 | 4,903,677 | -0.20(-0.19%) |
Mar 10, 2015 | 102.68 | 102.75 | 101.51 | 101.51 | 6,572,995 | -2.14(-2.06%) |
Mar 09, 2015 | 102.35 | 103.81 | 102.23 | 103.65 | 4,944,325 | +1.42(+1.39%) |
Mar 06, 2015 | 103.07 | 103.39 | 101.91 | 102.23 | 5,792,762 | -1.19(-1.15%) |
Mar 05, 2015 | 103.93 | 104.19 | 103.27 | 103.42 | 4,015,484 | -0.53(-0.51%) |
Mar 04, 2015 | 104.24 | 104.72 | 103.23 | 103.96 | 5,049,962 | -0.77(-0.73%) |
Mar 03, 2015 | 104.16 | 105.01 | 103.60 | 104.72 | 4,744,433 | +0.45(+0.43%) |
Mar 02, 2015 | 102.75 | 104.36 | 102.75 | 104.27 | 5,722,339 | +1.78(+1.74%) |
Feb 27, 2015 | 103.07 | 103.53 | 102.37 | 102.49 | 4,226,193 | -0.47(-0.46%) |
Feb 26, 2015 | 103.89 | 104.09 | 102.55 | 102.96 | 5,123,277 | -0.99(-0.96%) |
Feb 25, 2015 | 103.08 | 104.36 | 103.07 | 103.96 | 6,648,755 | +0.89(+0.86%) |
Feb 24, 2015 | 102.94 | 103.44 | 102.75 | 103.07 | 4,163,256 | -0.32(-0.30%) |
Feb 23, 2015 | 103.16 | 103.62 | 102.84 | 103.39 | 5,672,171 | +0.43(+0.42%) |
Feb 20, 2015 | 102.27 | 103.09 | 101.16 | 102.95 | 5,277,613 | +0.65(+0.64%) |
Feb 19, 2015 | 102.41 | 102.49 | 101.97 | 102.30 | 5,173,148 | +0.03(+0.03%) |
Feb 18, 2015 | 101.82 | 102.74 | 101.82 | 102.27 | 3,818,403 | -0.26(-0.25%) |
Feb 17, 2015 | 102.64 | 102.85 | 101.99 | 102.53 | 4,832,996 | -0.05(-0.05%) |
Feb 13, 2015 | 102.14 | 102.58 | 102.58 | 102.58 | 5,255,926 | +0.58(+0.57%) |
Feb 12, 2015 | 100.60 | 102.26 | 100.15 | 102.00 | 6,918,058 | +1.68(+1.68%) |
Feb 11, 2015 | 100.45 | 100.46 | 99.53 | 100.31 | 5,959,125 | -0.05(-0.05%) |
Feb 10, 2015 | 100.40 | 100.63 | 99.63 | 100.36 | 5,811,205 | +0.19(+0.19%) |
Feb 09, 2015 | 100.24 | 100.93 | 99.90 | 100.17 | 5,546,751 | -0.29(-0.28%) |
Feb 06, 2015 | 101.10 | 101.42 | 100.10 | 100.46 | 8,667,716 | -0.61(-0.60%) |
Feb 05, 2015 | 99.22 | 101.27 | 98.97 | 101.07 | 14,302,441 | +1.34(+1.34%) |
Feb 04, 2015 | 97.87 | 100.38 | 97.31 | 99.73 | 33,135,086 | +7.07(+7.63%) |
Feb 03, 2015 | 91.02 | 92.67 | 90.78 | 92.66 | 12,385,674 | +2.14(+2.36%) |
Feb 02, 2015 | 89.90 | 90.64 | 88.68 | 90.53 | 9,532,025 | +0.96(+1.07%) |
Jan 30, 2015 | 91.09 | 91.52 | 89.44 | 89.57 | 10,370,766 | -2.23(-2.42%) |
Jan 29, 2015 | 91.69 | 92.07 | 90.12 | 91.80 | 7,799,630 | +0.54(+0.59%) |
Jan 28, 2015 | 92.70 | 93.03 | 91.19 | 91.25 | 6,294,266 | -1.28(-1.38%) |
Jan 27, 2015 | 92.50 | 93.29 | 91.93 | 92.53 | 5,473,403 | -0.98(-1.05%) |
Jan 26, 2015 | 93.01 | 93.55 | 92.49 | 93.52 | 5,529,025 | +0.25(+0.26%) |
Jan 23, 2015 | 93.47 | 94.07 | 92.99 | 93.27 | 4,737,109 | -0.42(-0.45%) |
Jan 22, 2015 | 93.13 | 93.93 | 92.57 | 93.70 | 7,122,317 | +0.97(+1.04%) |
Jan 21, 2015 | 92.93 | 93.29 | 92.39 | 92.73 | 7,502,833 | -0.56(-0.60%) |
Jan 20, 2015 | 93.76 | 93.93 | 92.32 | 93.29 | 8,064,415 | -0.43(-0.46%) |
Jan 16, 2015 | 92.56 | 93.77 | 92.54 | 93.73 | 6,211,948 | +0.82(+0.88%) |
Jan 15, 2015 | 92.79 | 93.51 | 92.60 | 92.91 | 5,749,347 | +0.12(+0.13%) |
Jan 14, 2015 | 92.56 | 93.35 | 91.86 | 92.79 | 6,593,897 | -0.95(-1.01%) |
Jan 13, 2015 | 93.82 | 94.96 | 93.25 | 93.74 | 9,507,556 | +0.72(+0.77%) |
Jan 12, 2015 | 93.24 | 93.31 | 92.34 | 93.02 | 6,688,137 | +0.21(+0.22%) |
Jan 09, 2015 | 92.61 | 93.81 | 92.55 | 92.81 | 8,755,134 | +0.45(+0.49%) |
Jan 08, 2015 | 92.44 | 92.86 | 92.13 | 92.36 | 7,689,139 | +0.95(+1.03%) |
Jan 07, 2015 | 91.30 | 91.73 | 90.69 | 91.41 | 6,691,707 | +0.93(+1.02%) |
Jan 06, 2015 | 91.16 | 91.77 | 89.76 | 90.49 | 6,907,812 | -0.48(-0.53%) |
Jan 05, 2015 | 91.85 | 91.92 | 90.38 | 90.97 | 7,892,276 | -1.35(-1.46%) |
Jan 02, 2015 | 93.46 | 93.82 | 91.43 | 92.32 | 5,956,452 | -0.43(-0.47%) |
Dec 31, 2014 | 93.68 | 92.75 | 92.75 | 92.75 | 4,871,450 | -0.50(-0.54%) |
Dec 30, 2014 | 93.75 | 94.04 | 93.06 | 93.25 | 3,544,012 | -0.79(-0.84%) |
Dec 29, 2014 | 93.29 | 94.46 | 93.24 | 94.04 | 3,639,499 | +0.46(+0.49%) |
Dec 26, 2014 | 93.29 | 93.86 | 93.08 | 93.58 | 3,191,202 | +0.60(+0.65%) |
Dec 24, 2014 | 93.24 | 92.98 | 92.98 | 92.98 | 2,199,312 | -0.27(-0.29%) |
Dec 23, 2014 | 93.04 | 93.62 | 92.96 | 93.24 | 5,457,559 | +0.48(+0.52%) |
Dec 22, 2014 | 91.96 | 92.92 | 91.80 | 92.76 | 7,564,091 | +1.29(+1.41%) |
Dec 19, 2014 | 90.93 | 91.78 | 90.48 | 91.47 | 13,037,167 | +0.28(+0.30%) |
Dec 18, 2014 | 90.78 | 91.19 | 90.46 | 91.19 | 9,488,475 | +1.21(+1.35%) |
Dec 17, 2014 | 88.98 | 90.28 | 88.82 | 89.98 | 6,996,302 | +1.19(+1.34%) |
Dec 16, 2014 | 89.12 | 90.59 | 88.75 | 88.79 | 6,650,122 | -0.72(-0.80%) |
Dec 15, 2014 | 90.62 | 91.27 | 88.81 | 89.51 | 6,827,650 | -0.58(-0.64%) |
Dec 12, 2014 | 89.79 | 91.19 | 89.56 | 90.09 | 8,013,317 | -0.26(-0.28%) |
Dec 11, 2014 | 89.70 | 91.24 | 89.27 | 90.35 | 8,354,712 | +0.12(+0.13%) |
Dec 10, 2014 | 91.11 | 91.41 | 90.15 | 90.23 | 10,506,201 | -1.29(-1.41%) |
Dec 09, 2014 | 92.08 | 92.14 | 90.36 | 91.52 | 9,635,785 | -0.85(-0.92%) |
Dec 08, 2014 | 92.77 | 93.06 | 91.98 | 92.37 | 6,785,497 | +0.04(+0.04%) |
Dec 05, 2014 | 92.26 | 92.50 | 91.91 | 92.33 | 5,307,927 | +0.52(+0.57%) |
Dec 04, 2014 | 92.18 | 92.20 | 91.15 | 91.81 | 6,142,843 | +0.12(+0.13%) |
Dec 03, 2014 | 92.11 | 92.23 | 91.09 | 91.69 | 5,576,382 | -0.35(-0.39%) |
Dec 02, 2014 | 91.23 | 92.38 | 91.01 | 92.04 | 6,760,004 | +0.76(+0.83%) |
Dec 01, 2014 | 91.21 | 91.72 | 90.69 | 91.28 | 6,818,368 | +0.19(+0.21%) |
Nov 28, 2014 | 91.12 | 91.54 | 90.82 | 91.10 | 3,912,759 | +0.58(+0.64%) |
Nov 26, 2014 | 90.55 | 90.52 | 90.52 | 90.52 | 4,678,704 | +0.27(+0.29%) |
Nov 25, 2014 | 89.32 | 90.52 | 89.32 | 90.25 | 7,505,861 | +1.05(+1.18%) |
Nov 24, 2014 | 87.95 | 89.27 | 87.95 | 89.20 | 6,604,220 | +1.60(+1.82%) |
Nov 21, 2014 | 88.32 | 88.43 | 87.40 | 87.60 | 7,498,114 | +0.06(+0.07%) |
Nov 20, 2014 | 87.89 | 88.09 | 87.39 | 87.54 | 8,736,932 | -0.91(-1.02%) |
Nov 19, 2014 | 88.88 | 88.90 | 87.82 | 88.45 | 7,829,106 | -0.45(-0.51%) |
Nov 18, 2014 | 88.95 | 89.30 | 88.75 | 88.90 | 4,530,815 | -0.13(-0.14%) |
Nov 17, 2014 | 89.12 | 89.39 | 88.67 | 89.03 | 4,212,279 | -0.38(-0.43%) |
Nov 14, 2014 | 89.29 | 89.46 | 89.00 | 89.41 | 4,347,584 | +0.31(+0.34%) |
Nov 13, 2014 | 88.72 | 89.32 | 88.65 | 89.11 | 5,176,274 | +0.58(+0.66%) |
Nov 12, 2014 | 88.40 | 88.74 | 87.96 | 88.53 | 5,342,627 | -0.08(-0.09%) |
Nov 11, 2014 | 88.63 | 88.65 | 87.77 | 88.60 | 5,970,075 | +0.20(+0.22%) |
Nov 10, 2014 | 88.86 | 89.04 | 87.59 | 88.41 | 8,250,468 | -0.22(-0.24%) |
Nov 07, 2014 | 88.02 | 88.64 | 87.30 | 88.62 | 16,427,387 | -1.97(-2.17%) |
Nov 06, 2014 | 89.89 | 90.59 | 89.76 | 90.59 | 10,009,514 | +0.98(+1.10%) |
Nov 05, 2014 | 90.20 | 90.20 | 88.22 | 89.61 | 7,128,226 | +0.64(+0.72%) |
Nov 04, 2014 | 90.56 | 90.57 | 88.43 | 88.97 | 8,050,213 | -1.34(-1.48%) |
Nov 03, 2014 | 89.85 | 90.42 | 89.61 | 90.31 | 5,493,306 | +0.33(+0.36%) |
Oct 31, 2014 | 90.11 | 90.57 | 89.36 | 89.98 | 7,588,185 | +1.14(+1.29%) |
Oct 30, 2014 | 88.07 | 89.16 | 87.55 | 88.84 | 4,514,313 | +0.68(+0.77%) |
Oct 29, 2014 | 88.47 | 88.53 | 87.59 | 88.16 | 5,526,099 | -0.39(-0.44%) |
Oct 28, 2014 | 87.68 | 88.59 | 87.59 | 88.56 | 4,625,009 | +1.46(+1.67%) |
Oct 27, 2014 | 87.12 | 87.26 | 86.89 | 87.10 | 5,732,089 | -0.16(-0.18%) |
Oct 24, 2014 | 86.57 | 87.30 | 86.24 | 87.26 | 5,014,112 | +0.61(+0.70%) |
Oct 23, 2014 | 86.86 | 87.28 | 86.42 | 86.65 | 7,357,776 | +0.88(+1.02%) |
Oct 22, 2014 | 86.60 | 87.26 | 85.65 | 85.77 | 9,458,367 | -0.43(-0.50%) |
Oct 21, 2014 | 85.00 | 86.34 | 84.93 | 86.20 | 9,310,494 | +1.99(+2.36%) |
Oct 20, 2014 | 82.94 | 84.30 | 82.86 | 84.21 | 8,434,958 | +1.66(+2.02%) |
Oct 17, 2014 | 81.42 | 83.37 | 81.42 | 82.55 | 12,578,788 | +2.06(+2.56%) |
Oct 16, 2014 | 78.71 | 81.21 | 78.33 | 80.49 | 13,421,619 | -0.33(-0.41%) |
Oct 15, 2014 | 81.13 | 82.48 | 77.34 | 80.83 | 22,182,534 | -2.03(-2.45%) |
Oct 14, 2014 | 83.45 | 84.21 | 82.62 | 82.85 | 8,740,670 | +0.23(+0.27%) |
Oct 13, 2014 | 84.61 | 85.07 | 82.48 | 82.63 | 9,179,283 | -2.32(-2.74%) |
Oct 10, 2014 | 84.61 | 85.67 | 84.09 | 84.95 | 12,872,272 | +0.55(+0.65%) |
Oct 09, 2014 | 86.68 | 86.81 | 84.26 | 84.40 | 8,862,181 | -2.36(-2.72%) |
Oct 08, 2014 | 85.73 | 86.80 | 85.01 | 86.76 | 7,116,638 | +0.98(+1.15%) |
Oct 07, 2014 | 86.66 | 86.91 | 85.71 | 85.78 | 6,321,429 | -1.43(-1.64%) |
Oct 06, 2014 | 87.43 | 87.82 | 86.72 | 87.21 | 4,114,738 | +0.11(+0.12%) |
Oct 03, 2014 | 86.75 | 87.54 | 86.21 | 87.10 | 7,670,112 | +1.63(+1.91%) |
Oct 02, 2014 | 86.16 | 86.32 | 83.36 | 85.46 | 11,222,659 | -0.69(-0.80%) |
Oct 01, 2014 | 87.72 | 87.88 | 85.87 | 86.15 | 7,629,094 | -1.52(-1.73%) |
Sep 30, 2014 | 87.48 | 88.17 | 87.19 | 87.67 | 4,907,529 | +0.20(+0.23%) |
Sep 29, 2014 | 86.77 | 87.68 | 86.02 | 87.47 | 5,271,329 | +0.09(+0.10%) |
Sep 26, 2014 | 86.80 | 87.53 | 86.57 | 87.38 | 5,886,073 | +0.66(+0.76%) |
Sep 25, 2014 | 87.90 | 88.23 | 86.71 | 86.72 | 7,191,565 | -1.36(-1.54%) |
Sep 24, 2014 | 87.01 | 88.27 | 86.89 | 88.08 | 5,697,869 | +1.12(+1.29%) |
Sep 23, 2014 | 87.76 | 87.87 | 86.88 | 86.96 | 6,250,023 | -0.96(-1.10%) |
Sep 22, 2014 | 89.11 | 89.23 | 87.83 | 87.93 | 5,080,654 | -1.18(-1.33%) |
Sep 19, 2014 | 89.41 | 89.76 | 89.01 | 89.11 | 13,590,640 | +0.15(+0.17%) |
Sep 18, 2014 | 88.93 | 89.12 | 88.54 | 88.96 | 4,410,879 | +0.01(+0.01%) |
Sep 17, 2014 | 89.20 | 89.38 | 88.59 | 88.95 | 4,120,544 | +0.06(+0.07%) |
Sep 16, 2014 | 88.34 | 89.05 | 88.09 | 88.89 | 4,401,005 | +0.19(+0.21%) |
Sep 15, 2014 | 88.37 | 88.99 | 88.19 | 88.70 | 4,986,159 | +0.40(+0.46%) |
Sep 12, 2014 | 88.72 | 88.82 | 87.89 | 88.30 | 3,948,823 | -0.30(-0.33%) |
Sep 11, 2014 | 87.84 | 88.66 | 87.70 | 88.59 | 4,165,894 | +0.44(+0.50%) |
Sep 10, 2014 | 88.17 | 88.45 | 87.39 | 88.15 | 5,157,314 | -0.08(-0.09%) |
Sep 09, 2014 | 89.12 | 89.16 | 88.14 | 88.23 | 4,871,976 | -0.95(-1.06%) |
Sep 08, 2014 | 89.37 | 89.45 | 88.78 | 89.18 | 4,398,451 | -0.37(-0.42%) |
Sep 05, 2014 | 88.76 | 89.55 | 88.72 | 89.55 | 4,668,916 | +0.79(+0.89%) |
Sep 04, 2014 | 89.48 | 89.81 | 88.63 | 88.76 | 5,543,439 | -0.79(-0.88%) |
Sep 03, 2014 | 89.67 | 89.77 | 89.28 | 89.55 | 3,741,185 | +0.14(+0.15%) |
Sep 02, 2014 | 88.80 | 89.54 | 88.77 | 89.41 | 5,688,818 | +0.91(+1.02%) |
Aug 29, 2014 | 88.94 | 88.51 | 88.51 | 88.51 | 4,244,265 | -0.34(-0.39%) |
Aug 28, 2014 | 88.60 | 89.11 | 88.59 | 88.85 | 2,708,556 | -0.14(-0.15%) |
Aug 27, 2014 | 88.76 | 88.90 | 88.60 | 88.99 | 3,797,155 | +0.34(+0.39%) |
Aug 26, 2014 | 89.23 | 89.28 | 88.57 | 88.64 | 4,181,624 | -0.35(-0.40%) |
Aug 25, 2014 | 89.56 | 89.75 | 88.92 | 89.00 | 3,569,927 | -0.11(-0.12%) |
Aug 22, 2014 | 88.75 | 89.51 | 88.74 | 89.11 | 4,836,064 | +0.11(+0.12%) |
Aug 21, 2014 | 88.68 | 89.15 | 88.60 | 89.00 | 4,792,340 | +0.53(+0.60%) |
Aug 20, 2014 | 88.55 | 88.67 | 88.30 | 88.47 | 3,931,204 | -0.25(-0.28%) |
Aug 19, 2014 | 88.75 | 88.91 | 88.27 | 88.71 | 4,213,298 | +0.12(+0.13%) |
Aug 18, 2014 | 88.29 | 88.98 | 88.21 | 88.59 | 5,054,304 | +0.68(+0.77%) |
Aug 15, 2014 | 87.66 | 88.10 | 87.34 | 87.92 | 8,338,639 | +0.66(+0.76%) |
Aug 14, 2014 | 86.68 | 87.55 | 86.66 | 87.26 | 8,345,702 | +0.99(+1.15%) |
Aug 13, 2014 | 86.40 | 86.61 | 86.08 | 86.26 | 4,603,372 | +0.38(+0.45%) |
Aug 12, 2014 | 85.82 | 86.28 | 85.45 | 85.88 | 4,580,449 | -0.29(-0.33%) |
Aug 11, 2014 | 85.74 | 86.64 | 85.72 | 86.16 | 5,131,105 | +0.64(+0.75%) |
Aug 08, 2014 | 84.34 | 85.56 | 84.31 | 85.52 | 6,481,747 | +1.32(+1.57%) |
Aug 07, 2014 | 85.66 | 85.68 | 83.93 | 84.20 | 8,038,894 | -1.06(-1.25%) |
Aug 06, 2014 | 84.86 | 86.28 | 84.85 | 85.27 | 9,943,073 | -0.16(-0.18%) |
Aug 05, 2014 | 85.81 | 85.91 | 84.71 | 85.42 | 9,388,162 | -0.48(-0.56%) |
Aug 04, 2014 | 84.85 | 86.18 | 84.70 | 85.91 | 8,317,522 | +1.83(+2.18%) |
Aug 01, 2014 | 84.08 | 84.70 | 83.91 | 84.08 | 6,864,559 | -0.49(-0.58%) |
Jul 31, 2014 | 85.27 | 85.62 | 84.38 | 84.57 | 6,431,806 | -1.31(-1.53%) |
Jul 30, 2014 | 85.30 | 85.94 | 84.78 | 85.88 | 7,412,439 | +0.99(+1.17%) |
Jul 29, 2014 | 85.96 | 85.97 | 84.84 | 84.88 | 5,564,135 | -0.94(-1.09%) |
Jul 28, 2014 | 85.11 | 85.88 | 84.50 | 85.82 | 4,617,692 | +0.91(+1.07%) |
Jul 25, 2014 | 84.98 | 85.38 | 84.73 | 84.91 | 4,738,654 | -0.56(-0.66%) |
Jul 24, 2014 | 85.18 | 85.63 | 84.99 | 85.47 | 4,239,285 | +0.75(+0.88%) |
Jul 23, 2014 | 84.99 | 85.21 | 84.45 | 84.73 | 3,647,611 | -0.17(-0.20%) |
Jul 22, 2014 | 85.05 | 85.24 | 84.20 | 84.89 | 5,056,025 | +0.46(+0.55%) |
Jul 21, 2014 | 84.50 | 84.69 | 84.19 | 84.43 | 4,874,136 | -0.07(-0.08%) |
Jul 18, 2014 | 84.13 | 84.67 | 83.87 | 84.50 | 4,792,346 | +0.77(+0.92%) |
Jul 17, 2014 | 84.03 | 84.87 | 83.57 | 83.73 | 6,990,012 | -0.32(-0.37%) |
Jul 16, 2014 | 85.37 | 86.29 | 83.82 | 84.05 | 10,831,594 | -0.79(-0.93%) |
Jul 15, 2014 | 85.26 | 85.33 | 84.23 | 84.83 | 7,109,806 | -0.60(-0.70%) |
Jul 14, 2014 | 86.12 | 86.15 | 85.34 | 85.43 | 4,074,584 | -0.13(-0.15%) |
Jul 11, 2014 | 85.67 | 86.02 | 85.05 | 85.56 | 5,094,251 | +0.03(+0.03%) |
Jul 10, 2014 | 85.21 | 86.26 | 84.87 | 85.53 | 7,362,138 | -0.35(-0.41%) |
Jul 09, 2014 | 84.69 | 85.95 | 84.54 | 85.89 | 6,408,343 | +1.34(+1.58%) |
Jul 08, 2014 | 84.87 | 85.00 | 84.37 | 84.55 | 4,807,103 | -0.72(-0.84%) |
Jul 07, 2014 | 85.29 | 85.49 | 85.00 | 85.27 | 4,973,850 | -0.25(-0.29%) |
Jul 03, 2014 | 85.38 | 85.51 | 85.51 | 85.51 | 3,260,225 | +0.39(+0.46%) |
Jul 02, 2014 | 85.26 | 85.38 | 84.88 | 85.12 | 4,508,409 | -0.03(-0.03%) |
Jul 01, 2014 | 84.50 | 85.54 | 84.45 | 85.15 | 5,685,006 | +0.72(+0.85%) |
Jun 30, 2014 | 84.13 | 84.75 | 83.77 | 84.43 | 7,099,905 | +0.43(+0.52%) |
Jun 27, 2014 | 82.84 | 84.08 | 82.84 | 84.00 | 18,210,746 | +0.84(+1.01%) |
Jun 26, 2014 | 83.39 | 83.39 | 82.49 | 83.16 | 6,518,858 | +0.54(+0.66%) |
Jun 25, 2014 | 81.41 | 83.03 | 81.22 | 82.62 | 8,011,134 | +1.20(+1.48%) |
Jun 24, 2014 | 81.42 | 82.29 | 81.23 | 81.42 | 5,135,027 | -0.08(-0.10%) |
Jun 23, 2014 | 81.58 | 81.66 | 81.06 | 81.50 | 3,954,644 | -0.06(-0.07%) |
Jun 20, 2014 | 82.79 | 82.80 | 81.52 | 81.55 | 11,245,614 | -0.94(-1.13%) |
Jun 19, 2014 | 82.37 | 82.64 | 81.98 | 82.49 | 4,394,057 | +0.19(+0.23%) |
Jun 18, 2014 | 81.91 | 82.47 | 81.54 | 82.30 | 4,606,177 | +0.41(+0.51%) |
Jun 17, 2014 | 81.71 | 82.18 | 81.35 | 81.89 | 4,606,310 | -0.14(-0.17%) |
Jun 16, 2014 | 81.38 | 82.16 | 81.30 | 82.03 | 5,246,774 | +0.49(+0.60%) |
Jun 13, 2014 | 81.49 | 81.72 | 80.55 | 81.53 | 4,785,044 | +0.00(+0.00%) |
Jun 12, 2014 | 82.75 | 82.91 | 81.34 | 81.53 | 7,343,315 | -1.49(-1.79%) |
Jun 11, 2014 | 83.31 | 83.51 | 82.88 | 83.02 | 4,367,691 | -0.43(-0.52%) |
Jun 10, 2014 | 84.09 | 84.09 | 83.41 | 83.45 | 4,693,579 | +0.14(+0.17%) |
Jun 06, 2014 | 83.61 | 83.69 | 82.98 | 83.32 | 5,385,107 | -0.17(-0.20%) |
Jun 05, 2014 | 83.08 | 83.65 | 82.62 | 83.48 | 6,048,384 | +0.53(+0.64%) |
Jun 04, 2014 | 82.57 | 83.11 | 82.04 | 82.95 | 5,889,280 | +0.35(+0.43%) |
Jun 03, 2014 | 82.79 | 82.95 | 82.44 | 82.60 | 4,611,907 | -0.38(-0.46%) |