Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.11 | 93.47 | 91.24 | 91.59 | 1,033,126 | -1.53(-1.65%) |
Jul 30, 2015 | 92.71 | 93.46 | 92.25 | 93.12 | 1,133,738 | -0.22(-0.24%) |
Jul 29, 2015 | 90.14 | 93.48 | 89.83 | 93.34 | 2,500,036 | +3.08(+3.42%) |
Jul 28, 2015 | 86.53 | 90.75 | 86.53 | 90.26 | 2,518,442 | +4.21(+4.89%) |
Jul 27, 2015 | 85.75 | 87.00 | 85.16 | 86.05 | 1,782,656 | +0.18(+0.20%) |
Jul 24, 2015 | 86.21 | 86.71 | 85.32 | 85.87 | 1,408,174 | -0.33(-0.39%) |
Jul 23, 2015 | 88.64 | 88.81 | 85.95 | 86.20 | 1,491,672 | -2.94(-3.29%) |
Jul 22, 2015 | 90.15 | 90.79 | 88.91 | 89.14 | 1,172,583 | -1.12(-1.24%) |
Jul 21, 2015 | 88.83 | 90.94 | 88.59 | 90.26 | 1,888,463 | +0.32(+0.36%) |
Jul 20, 2015 | 91.15 | 91.51 | 89.36 | 89.93 | 2,981,440 | -1.11(-1.22%) |
Jul 17, 2015 | 90.02 | 92.69 | 89.38 | 91.04 | 5,150,042 | +5.59(+6.54%) |
Jul 16, 2015 | 86.06 | 86.06 | 85.03 | 85.45 | 2,330,179 | -0.78(-0.90%) |
Jul 15, 2015 | 88.10 | 88.10 | 86.02 | 86.23 | 1,843,565 | -0.98(-1.12%) |
Jul 14, 2015 | 87.01 | 88.12 | 86.18 | 87.21 | 1,607,468 | +0.32(+0.37%) |
Jul 13, 2015 | 87.49 | 87.78 | 86.89 | 86.89 | 2,852,375 | -0.38(-0.43%) |
Jul 10, 2015 | 87.05 | 87.46 | 86.40 | 87.26 | 1,397,446 | +1.16(+1.35%) |
Jul 09, 2015 | 86.52 | 86.88 | 85.60 | 86.10 | 1,449,754 | +0.55(+0.65%) |
Jul 08, 2015 | 86.17 | 87.15 | 85.10 | 85.55 | 1,450,127 | -1.62(-1.85%) |
Jul 07, 2015 | 85.58 | 87.55 | 84.62 | 87.16 | 2,165,980 | +2.54(+3.00%) |
Jul 06, 2015 | 84.59 | 85.18 | 83.95 | 84.62 | 1,116,775 | -0.70(-0.82%) |
Jul 02, 2015 | 85.08 | 85.33 | 85.33 | 85.33 | 694,441 | +0.28(+0.33%) |
Jul 01, 2015 | 84.78 | 85.17 | 84.03 | 85.05 | 1,214,483 | +0.84(+1.00%) |
Jun 30, 2015 | 84.48 | 84.62 | 83.41 | 84.21 | 1,431,923 | +0.18(+0.22%) |
Jun 29, 2015 | 85.15 | 85.46 | 83.76 | 84.02 | 1,426,843 | -1.80(-2.10%) |
Jun 26, 2015 | 85.36 | 86.17 | 85.04 | 85.82 | 2,480,206 | +0.49(+0.57%) |
Jun 25, 2015 | 86.12 | 86.37 | 85.09 | 85.33 | 1,006,353 | -0.36(-0.42%) |
Jun 24, 2015 | 88.05 | 88.05 | 85.16 | 85.69 | 1,502,030 | -2.59(-2.94%) |
Jun 23, 2015 | 88.43 | 89.05 | 87.99 | 88.29 | 1,013,881 | -0.13(-0.15%) |
Jun 22, 2015 | 88.68 | 89.30 | 88.04 | 88.42 | 1,141,428 | +0.52(+0.59%) |
Jun 19, 2015 | 88.82 | 88.88 | 87.58 | 87.90 | 1,583,812 | -0.90(-1.02%) |
Jun 18, 2015 | 87.49 | 89.34 | 86.95 | 88.81 | 1,267,104 | +1.66(+1.91%) |
Jun 17, 2015 | 86.83 | 87.58 | 86.51 | 87.14 | 872,430 | +0.40(+0.46%) |
Jun 16, 2015 | 86.71 | 87.37 | 86.26 | 86.75 | 959,683 | +0.08(+0.10%) |
Jun 15, 2015 | 86.51 | 87.39 | 86.33 | 86.66 | 1,319,397 | -0.27(-0.31%) |
Jun 12, 2015 | 87.06 | 88.02 | 86.37 | 86.93 | 1,134,312 | -0.56(-0.64%) |
Jun 11, 2015 | 85.88 | 88.53 | 85.74 | 87.49 | 2,304,922 | +1.69(+1.97%) |
Jun 10, 2015 | 86.28 | 86.37 | 85.72 | 85.81 | 1,249,415 | -0.21(-0.25%) |
Jun 09, 2015 | 86.09 | 86.73 | 85.64 | 86.02 | 1,673,742 | +0.04(+0.04%) |
Jun 08, 2015 | 86.51 | 87.13 | 85.71 | 85.98 | 2,451,146 | -0.96(-1.10%) |
Jun 05, 2015 | 85.83 | 87.21 | 85.72 | 86.94 | 1,031,888 | +0.86(+1.00%) |
Jun 04, 2015 | 85.92 | 87.04 | 85.65 | 86.08 | 1,693,147 | -0.48(-0.55%) |
Jun 03, 2015 | 85.74 | 87.03 | 85.23 | 86.56 | 1,989,218 | +0.38(+0.44%) |
Jun 02, 2015 | 84.98 | 86.90 | 84.57 | 86.19 | 2,601,599 | +1.06(+1.24%) |
Jun 01, 2015 | 83.65 | 85.21 | 82.83 | 85.13 | 2,718,063 | +1.86(+2.23%) |
May 29, 2015 | 84.81 | 84.89 | 82.94 | 83.27 | 3,339,374 | -1.75(-2.06%) |
May 28, 2015 | 86.53 | 86.53 | 84.46 | 85.02 | 2,661,362 | -1.93(-2.22%) |
May 27, 2015 | 86.40 | 87.51 | 86.00 | 86.95 | 1,252,528 | +0.88(+1.03%) |
May 26, 2015 | 86.60 | 87.03 | 85.98 | 86.07 | 1,932,333 | -0.34(-0.39%) |
May 22, 2015 | 87.58 | 86.41 | 86.41 | 86.41 | 1,737,324 | -1.55(-1.76%) |
May 21, 2015 | 85.89 | 89.36 | 85.86 | 87.95 | 2,287,657 | +1.83(+2.13%) |
May 20, 2015 | 87.13 | 87.41 | 85.91 | 86.12 | 1,468,145 | -0.84(-0.96%) |
May 19, 2015 | 87.44 | 87.91 | 86.85 | 86.96 | 1,754,001 | -0.13(-0.15%) |
May 18, 2015 | 86.49 | 87.38 | 86.42 | 87.09 | 1,636,870 | -0.57(-0.65%) |
May 15, 2015 | 87.38 | 87.96 | 86.30 | 87.66 | 2,734,065 | +0.35(+0.40%) |
May 14, 2015 | 87.41 | 88.72 | 85.23 | 87.31 | 6,752,696 | -2.04(-2.29%) |
May 13, 2015 | 90.79 | 91.18 | 88.96 | 89.35 | 2,090,125 | -1.41(-1.55%) |
May 12, 2015 | 92.39 | 92.47 | 90.55 | 90.76 | 2,899,301 | -2.02(-2.17%) |
May 11, 2015 | 93.85 | 94.63 | 92.61 | 92.77 | 1,652,266 | -1.22(-1.30%) |
May 08, 2015 | 94.10 | 94.82 | 93.85 | 94.00 | 1,489,334 | +0.53(+0.57%) |
May 07, 2015 | 94.25 | 94.54 | 93.38 | 93.46 | 1,165,008 | -0.63(-0.66%) |
May 06, 2015 | 93.97 | 94.66 | 93.41 | 94.09 | 1,164,759 | +0.24(+0.25%) |
May 05, 2015 | 94.77 | 95.54 | 93.82 | 93.85 | 959,444 | -1.35(-1.42%) |
May 04, 2015 | 95.59 | 96.37 | 94.95 | 95.20 | 720,359 | -0.21(-0.22%) |
May 01, 2015 | 95.02 | 95.89 | 94.26 | 95.41 | 1,320,397 | +1.11(+1.18%) |
Apr 30, 2015 | 94.36 | 94.62 | 93.78 | 94.30 | 1,328,983 | -0.62(-0.65%) |
Apr 29, 2015 | 96.15 | 96.85 | 94.48 | 94.92 | 1,456,249 | -1.55(-1.60%) |
Apr 28, 2015 | 97.59 | 97.86 | 96.46 | 96.46 | 812,916 | -1.28(-1.31%) |
Apr 27, 2015 | 98.08 | 98.57 | 97.49 | 97.74 | 668,939 | -0.25(-0.25%) |
Apr 24, 2015 | 98.65 | 99.13 | 97.24 | 97.99 | 786,432 | -0.46(-0.47%) |
Apr 23, 2015 | 96.84 | 99.26 | 96.33 | 98.45 | 1,036,192 | +0.70(+0.72%) |
Apr 22, 2015 | 96.33 | 98.31 | 96.17 | 97.75 | 1,125,123 | +0.98(+1.02%) |
Apr 21, 2015 | 96.55 | 97.63 | 94.79 | 96.77 | 2,305,833 | -2.02(-2.05%) |
Apr 20, 2015 | 96.48 | 99.64 | 96.48 | 98.79 | 1,352,276 | +2.65(+2.76%) |
Apr 17, 2015 | 95.69 | 96.55 | 95.63 | 96.14 | 1,753,941 | -0.59(-0.61%) |
Apr 16, 2015 | 97.24 | 97.36 | 96.54 | 96.73 | 1,296,741 | -0.76(-0.78%) |
Apr 15, 2015 | 97.74 | 98.37 | 97.07 | 97.49 | 1,283,288 | +0.33(+0.34%) |
Apr 14, 2015 | 95.01 | 97.33 | 93.96 | 97.16 | 1,148,523 | +0.06(+0.06%) |
Apr 13, 2015 | 97.57 | 98.10 | 96.97 | 97.11 | 630,044 | -0.73(-0.74%) |
Apr 10, 2015 | 97.94 | 98.39 | 97.02 | 97.83 | 1,410,801 | +0.28(+0.28%) |
Apr 09, 2015 | 96.31 | 97.73 | 96.09 | 97.56 | 1,160,030 | +0.99(+1.03%) |
Apr 08, 2015 | 96.55 | 97.18 | 95.95 | 96.56 | 657,860 | -0.02(-0.02%) |
Apr 07, 2015 | 96.84 | 97.68 | 96.51 | 96.58 | 656,883 | +0.25(+0.26%) |
Apr 06, 2015 | 96.16 | 97.01 | 96.02 | 96.33 | 1,149,983 | -0.28(-0.29%) |
Apr 02, 2015 | 94.74 | 96.61 | 96.61 | 96.61 | 1,273,023 | +1.86(+1.96%) |
Apr 01, 2015 | 93.84 | 95.23 | 93.35 | 94.75 | 1,301,767 | +0.83(+0.88%) |
Mar 31, 2015 | 94.19 | 94.41 | 93.06 | 93.92 | 1,145,280 | -1.13(-1.19%) |
Mar 30, 2015 | 95.23 | 95.51 | 94.62 | 95.05 | 692,299 | +0.32(+0.34%) |
Mar 27, 2015 | 94.44 | 95.06 | 94.03 | 94.73 | 1,272,968 | -0.15(-0.16%) |
Mar 26, 2015 | 94.31 | 95.35 | 93.85 | 94.88 | 1,022,860 | -0.24(-0.25%) |
Mar 25, 2015 | 96.73 | 97.29 | 95.08 | 95.12 | 1,792,777 | -1.58(-1.64%) |
Mar 24, 2015 | 97.74 | 98.16 | 96.70 | 96.70 | 2,401,829 | -1.27(-1.30%) |
Mar 23, 2015 | 102.77 | 102.77 | 97.32 | 97.97 | 4,370,142 | -8.47(-7.96%) |
Mar 20, 2015 | 106.28 | 107.47 | 105.95 | 106.45 | 972,520 | +0.74(+0.70%) |
Mar 19, 2015 | 105.26 | 106.56 | 105.16 | 105.71 | 466,686 | -0.15(-0.14%) |
Mar 18, 2015 | 105.26 | 106.40 | 104.02 | 105.86 | 761,632 | +0.38(+0.36%) |
Mar 17, 2015 | 105.86 | 106.19 | 105.26 | 105.48 | 680,838 | -1.22(-1.15%) |
Mar 16, 2015 | 106.02 | 106.86 | 105.60 | 106.70 | 490,276 | +1.42(+1.35%) |
Mar 13, 2015 | 105.81 | 106.58 | 104.87 | 105.29 | 842,431 | -0.62(-0.58%) |
Mar 12, 2015 | 106.04 | 106.28 | 105.53 | 105.90 | 482,080 | +0.54(+0.52%) |
Mar 11, 2015 | 104.41 | 105.66 | 104.07 | 105.36 | 798,693 | +1.23(+1.18%) |
Mar 10, 2015 | 103.74 | 104.70 | 103.06 | 104.13 | 1,043,970 | -0.41(-0.39%) |
Mar 09, 2015 | 104.47 | 105.08 | 104.07 | 104.53 | 822,640 | -0.11(-0.11%) |
Mar 06, 2015 | 105.69 | 106.17 | 104.25 | 104.64 | 637,306 | -2.12(-1.98%) |
Mar 05, 2015 | 106.73 | 107.36 | 105.74 | 106.76 | 523,860 | +0.20(+0.19%) |
Mar 04, 2015 | 106.08 | 106.91 | 106.26 | 106.56 | 706,267 | +0.29(+0.28%) |
Mar 03, 2015 | 106.61 | 106.76 | 105.66 | 106.26 | 849,504 | -1.11(-1.03%) |
Mar 02, 2015 | 106.35 | 107.54 | 106.24 | 107.37 | 631,329 | +1.09(+1.03%) |
Feb 27, 2015 | 107.45 | 107.85 | 106.25 | 106.28 | 737,840 | -1.14(-1.06%) |
Feb 26, 2015 | 108.78 | 109.35 | 106.92 | 107.42 | 722,666 | -1.39(-1.28%) |
Feb 25, 2015 | 110.03 | 110.51 | 108.60 | 108.81 | 669,452 | -0.83(-0.75%) |
Feb 24, 2015 | 109.37 | 110.04 | 108.81 | 109.64 | 649,899 | +0.03(+0.03%) |
Feb 23, 2015 | 107.83 | 110.67 | 107.57 | 109.61 | 1,350,751 | +2.62(+2.45%) |
Feb 20, 2015 | 107.54 | 108.40 | 105.97 | 106.99 | 1,190,390 | -1.20(-1.11%) |
Feb 19, 2015 | 108.78 | 109.90 | 108.05 | 108.19 | 485,536 | -1.31(-1.20%) |
Feb 18, 2015 | 109.15 | 109.87 | 108.54 | 109.50 | 592,976 | +0.09(+0.08%) |
Feb 17, 2015 | 107.80 | 109.62 | 107.40 | 109.41 | 620,428 | +1.04(+0.96%) |
Feb 13, 2015 | 108.67 | 108.37 | 108.37 | 108.37 | 631,731 | +0.12(+0.11%) |
Feb 12, 2015 | 107.40 | 108.38 | 107.10 | 108.25 | 730,339 | +1.50(+1.40%) |
Feb 11, 2015 | 106.80 | 107.34 | 106.29 | 106.76 | 430,818 | -0.15(-0.14%) |
Feb 10, 2015 | 106.42 | 107.27 | 105.18 | 106.91 | 602,138 | +1.09(+1.03%) |
Feb 09, 2015 | 106.17 | 107.07 | 105.48 | 105.81 | 599,965 | -1.09(-1.02%) |
Feb 06, 2015 | 106.86 | 107.68 | 106.36 | 106.91 | 578,629 | +0.13(+0.12%) |
Feb 05, 2015 | 105.56 | 107.19 | 105.26 | 106.78 | 892,241 | +1.84(+1.76%) |
Feb 04, 2015 | 104.45 | 105.60 | 104.03 | 104.93 | 892,164 | -0.49(-0.46%) |
Feb 03, 2015 | 103.86 | 105.77 | 103.56 | 105.42 | 1,017,934 | +1.99(+1.93%) |
Feb 02, 2015 | 101.24 | 103.49 | 101.09 | 103.43 | 1,148,596 | +2.42(+2.40%) |
Jan 30, 2015 | 101.07 | 101.07 | 100.30 | 101.00 | 1,497,787 | -0.67(-0.66%) |
Jan 29, 2015 | 100.10 | 101.90 | 99.66 | 101.67 | 1,383,466 | +1.67(+1.67%) |
Jan 28, 2015 | 101.11 | 101.44 | 99.59 | 100.00 | 1,253,076 | -0.26(-0.26%) |
Jan 27, 2015 | 99.74 | 101.00 | 99.36 | 100.26 | 1,102,666 | -1.09(-1.08%) |
Jan 26, 2015 | 99.11 | 103.16 | 99.01 | 101.35 | 2,408,801 | +2.46(+2.49%) |
Jan 23, 2015 | 100.92 | 102.00 | 98.66 | 98.89 | 4,671,326 | -5.42(-5.20%) |
Jan 22, 2015 | 103.05 | 105.30 | 102.03 | 104.32 | 1,841,195 | +2.82(+2.78%) |
Jan 21, 2015 | 100.55 | 102.61 | 100.31 | 101.49 | 2,288,446 | +0.57(+0.56%) |
Jan 20, 2015 | 100.92 | 102.09 | 100.67 | 100.92 | 2,161,095 | +0.02(+0.02%) |
Jan 16, 2015 | 100.34 | 101.45 | 99.99 | 100.90 | 988,370 | +0.69(+0.69%) |
Jan 15, 2015 | 100.98 | 101.79 | 100.20 | 100.22 | 896,849 | -0.76(-0.75%) |
Jan 14, 2015 | 100.46 | 101.67 | 99.00 | 100.98 | 1,478,609 | -1.31(-1.28%) |
Jan 13, 2015 | 104.88 | 105.24 | 100.88 | 102.29 | 892,553 | -1.66(-1.60%) |
Jan 12, 2015 | 104.30 | 104.73 | 103.03 | 103.95 | 764,292 | -0.87(-0.83%) |
Jan 09, 2015 | 106.30 | 106.62 | 104.74 | 104.82 | 1,243,331 | -0.78(-0.74%) |
Jan 08, 2015 | 104.87 | 105.75 | 103.78 | 105.60 | 1,361,757 | +1.68(+1.62%) |
Jan 07, 2015 | 103.99 | 105.15 | 103.35 | 103.92 | 847,325 | +0.51(+0.50%) |
Jan 06, 2015 | 105.79 | 106.07 | 102.47 | 103.41 | 1,379,268 | -2.32(-2.20%) |
Jan 05, 2015 | 109.27 | 109.27 | 105.65 | 105.73 | 995,051 | -4.75(-4.30%) |
Jan 02, 2015 | 112.10 | 112.76 | 109.22 | 110.48 | 878,954 | -1.48(-1.32%) |
Dec 31, 2014 | 112.99 | 111.96 | 111.96 | 111.96 | 514,453 | -0.60(-0.53%) |
Dec 30, 2014 | 113.13 | 113.48 | 112.38 | 112.56 | 707,855 | -0.98(-0.86%) |
Dec 29, 2014 | 111.83 | 113.66 | 111.19 | 113.54 | 579,254 | +1.49(+1.33%) |
Dec 26, 2014 | 112.27 | 112.98 | 112.01 | 112.05 | 344,053 | -0.08(-0.07%) |
Dec 24, 2014 | 112.94 | 112.13 | 112.13 | 112.13 | 251,261 | -0.73(-0.65%) |
Dec 23, 2014 | 112.23 | 113.47 | 111.94 | 112.87 | 658,936 | +0.78(+0.69%) |
Dec 22, 2014 | 110.38 | 112.46 | 110.30 | 112.09 | 1,001,951 | +1.98(+1.80%) |
Dec 19, 2014 | 108.69 | 110.44 | 107.38 | 110.11 | 1,712,777 | +2.08(+1.92%) |
Dec 18, 2014 | 107.35 | 108.03 | 106.03 | 108.03 | 1,219,472 | +2.44(+2.31%) |
Dec 17, 2014 | 103.02 | 106.16 | 101.53 | 105.60 | 1,297,325 | +3.62(+3.55%) |
Dec 16, 2014 | 101.34 | 104.90 | 100.84 | 101.98 | 1,364,048 | +0.42(+0.41%) |
Dec 15, 2014 | 101.30 | 102.64 | 100.51 | 101.56 | 1,181,104 | +1.22(+1.21%) |
Dec 12, 2014 | 101.24 | 102.40 | 100.30 | 100.34 | 1,151,413 | -2.06(-2.01%) |
Dec 11, 2014 | 103.47 | 103.93 | 101.20 | 102.40 | 1,261,389 | -0.34(-0.33%) |
Dec 10, 2014 | 105.75 | 105.95 | 102.42 | 102.74 | 832,166 | -2.76(-2.61%) |
Dec 09, 2014 | 102.46 | 105.57 | 102.06 | 105.50 | 697,297 | +0.92(+0.88%) |
Dec 08, 2014 | 107.03 | 107.05 | 103.69 | 104.58 | 897,224 | -2.79(-2.60%) |
Dec 05, 2014 | 108.41 | 108.98 | 107.03 | 107.37 | 556,163 | -1.05(-0.97%) |
Dec 04, 2014 | 109.74 | 110.28 | 107.84 | 108.43 | 774,381 | -1.64(-1.49%) |
Dec 03, 2014 | 109.20 | 110.37 | 109.01 | 110.06 | 1,056,994 | +1.09(+1.00%) |
Dec 02, 2014 | 105.62 | 109.00 | 105.48 | 108.98 | 1,923,532 | +3.28(+3.10%) |
Dec 01, 2014 | 108.01 | 108.02 | 101.93 | 105.70 | 2,430,701 | -3.18(-2.92%) |
Nov 28, 2014 | 114.98 | 114.98 | 108.58 | 108.88 | 1,411,245 | -5.82(-5.08%) |
Nov 26, 2014 | 114.67 | 114.70 | 114.70 | 114.70 | 431,624 | -0.09(-0.08%) |
Nov 25, 2014 | 114.92 | 115.34 | 114.71 | 114.79 | 769,184 | +0.24(+0.21%) |
Nov 24, 2014 | 114.09 | 115.24 | 113.85 | 114.55 | 630,858 | +0.89(+0.78%) |
Nov 21, 2014 | 114.73 | 114.73 | 113.18 | 113.66 | 795,224 | -0.03(-0.02%) |
Nov 20, 2014 | 112.33 | 114.17 | 112.13 | 113.69 | 720,213 | +1.17(+1.04%) |
Nov 19, 2014 | 112.84 | 113.10 | 111.76 | 112.52 | 741,323 | -0.73(-0.65%) |
Nov 18, 2014 | 114.15 | 114.77 | 113.12 | 113.25 | 855,851 | -0.99(-0.86%) |
Nov 17, 2014 | 114.61 | 114.77 | 114.00 | 114.24 | 606,922 | -0.99(-0.86%) |
Nov 14, 2014 | 114.24 | 115.41 | 113.84 | 115.23 | 897,602 | +1.15(+1.01%) |
Nov 13, 2014 | 113.54 | 114.27 | 113.14 | 114.08 | 982,089 | +0.98(+0.87%) |
Nov 12, 2014 | 113.74 | 114.71 | 112.89 | 113.09 | 705,677 | -1.18(-1.03%) |
Nov 11, 2014 | 114.36 | 115.79 | 113.75 | 114.28 | 1,202,279 | +0.08(+0.07%) |
Nov 10, 2014 | 113.33 | 114.83 | 113.32 | 114.19 | 642,804 | +1.31(+1.16%) |
Nov 07, 2014 | 113.70 | 114.51 | 112.28 | 112.89 | 761,755 | -0.38(-0.33%) |
Nov 06, 2014 | 112.04 | 114.06 | 111.77 | 113.26 | 672,935 | +1.76(+1.58%) |
Nov 05, 2014 | 110.83 | 112.04 | 109.94 | 111.50 | 705,407 | +1.08(+0.98%) |
Nov 04, 2014 | 110.58 | 111.73 | 110.06 | 110.42 | 583,754 | -0.83(-0.75%) |
Nov 03, 2014 | 112.34 | 112.56 | 110.55 | 111.25 | 795,999 | -1.15(-1.02%) |
Oct 31, 2014 | 112.13 | 112.80 | 111.02 | 112.40 | 814,696 | +1.83(+1.66%) |
Oct 30, 2014 | 110.02 | 111.66 | 109.26 | 110.57 | 891,975 | +0.27(+0.24%) |
Oct 29, 2014 | 111.81 | 111.81 | 109.37 | 110.30 | 833,815 | -1.18(-1.06%) |
Oct 28, 2014 | 110.09 | 112.11 | 110.09 | 111.48 | 812,343 | +1.59(+1.45%) |
Oct 27, 2014 | 109.94 | 110.33 | 110.08 | 109.89 | 792,172 | -0.19(-0.18%) |
Oct 24, 2014 | 110.16 | 110.64 | 108.83 | 110.08 | 700,577 | +0.50(+0.45%) |
Oct 23, 2014 | 108.73 | 110.40 | 108.56 | 109.59 | 1,092,698 | +2.68(+2.51%) |
Oct 22, 2014 | 109.75 | 110.83 | 106.79 | 106.91 | 1,167,660 | -3.04(-2.76%) |
Oct 21, 2014 | 107.47 | 109.95 | 107.02 | 109.95 | 1,306,997 | +3.38(+3.17%) |
Oct 20, 2014 | 104.75 | 107.45 | 104.67 | 106.57 | 1,203,602 | +0.58(+0.54%) |
Oct 17, 2014 | 109.06 | 109.31 | 104.27 | 105.99 | 2,137,793 | -0.57(-0.53%) |
Oct 16, 2014 | 103.58 | 107.82 | 103.23 | 106.56 | 1,637,012 | +0.77(+0.73%) |
Oct 15, 2014 | 103.91 | 105.93 | 102.62 | 105.79 | 1,837,448 | +0.39(+0.37%) |
Oct 14, 2014 | 103.35 | 106.39 | 102.84 | 105.40 | 1,965,535 | +3.29(+3.22%) |
Oct 13, 2014 | 106.79 | 114.13 | 101.87 | 102.11 | 2,403,224 | -0.93(-0.91%) |
Oct 10, 2014 | 105.82 | 106.37 | 103.01 | 103.04 | 1,415,073 | -2.84(-2.68%) |
Oct 09, 2014 | 108.97 | 109.13 | 105.46 | 105.88 | 955,071 | -3.45(-3.16%) |
Oct 08, 2014 | 106.77 | 109.53 | 105.45 | 109.33 | 909,134 | +2.27(+2.12%) |
Oct 07, 2014 | 109.49 | 109.66 | 106.96 | 107.06 | 1,220,514 | -3.29(-2.98%) |
Oct 06, 2014 | 112.61 | 113.04 | 110.30 | 110.35 | 786,311 | -1.35(-1.21%) |
Oct 03, 2014 | 109.55 | 112.54 | 109.41 | 111.70 | 1,136,767 | +3.17(+2.92%) |
Oct 02, 2014 | 106.87 | 108.76 | 106.39 | 108.54 | 903,816 | +1.57(+1.46%) |
Oct 01, 2014 | 109.95 | 110.05 | 106.31 | 106.97 | 1,567,193 | -3.97(-3.58%) |
Sep 30, 2014 | 111.36 | 113.46 | 110.85 | 110.94 | 969,994 | -0.45(-0.40%) |
Sep 29, 2014 | 109.36 | 111.50 | 108.66 | 111.39 | 741,369 | +1.48(+1.35%) |
Sep 26, 2014 | 108.98 | 110.53 | 108.59 | 109.91 | 658,763 | +0.92(+0.85%) |
Sep 25, 2014 | 110.47 | 110.47 | 108.39 | 108.98 | 691,561 | -1.73(-1.56%) |
Sep 24, 2014 | 109.28 | 110.80 | 108.96 | 110.72 | 654,626 | +1.68(+1.54%) |
Sep 23, 2014 | 109.09 | 109.92 | 108.87 | 109.03 | 789,769 | -0.50(-0.46%) |
Sep 22, 2014 | 110.98 | 111.62 | 108.86 | 109.53 | 877,646 | -1.62(-1.46%) |
Sep 19, 2014 | 111.91 | 112.15 | 110.61 | 111.16 | 885,814 | -0.39(-0.35%) |
Sep 18, 2014 | 111.51 | 112.09 | 110.69 | 111.55 | 719,121 | +0.11(+0.10%) |
Sep 17, 2014 | 109.22 | 112.48 | 109.22 | 111.44 | 1,627,825 | +3.04(+2.80%) |
Sep 16, 2014 | 105.49 | 109.16 | 104.87 | 108.40 | 1,584,198 | +2.87(+2.72%) |
Sep 15, 2014 | 105.33 | 105.75 | 104.60 | 105.53 | 581,329 | +0.29(+0.28%) |
Sep 12, 2014 | 106.03 | 106.33 | 105.16 | 105.23 | 682,225 | -0.63(-0.60%) |
Sep 11, 2014 | 104.91 | 106.06 | 104.72 | 105.86 | 602,701 | +0.42(+0.40%) |
Sep 10, 2014 | 105.87 | 105.87 | 104.85 | 105.44 | 560,592 | -0.31(-0.29%) |
Sep 09, 2014 | 106.29 | 106.45 | 105.33 | 105.75 | 332,989 | -0.51(-0.48%) |
Sep 08, 2014 | 107.33 | 107.50 | 106.00 | 106.27 | 752,678 | -1.03(-0.96%) |
Sep 05, 2014 | 106.15 | 107.49 | 105.74 | 107.29 | 786,092 | +0.92(+0.87%) |
Sep 04, 2014 | 105.78 | 106.94 | 105.72 | 106.37 | 860,029 | +0.69(+0.65%) |
Sep 03, 2014 | 106.46 | 106.83 | 105.60 | 105.68 | 868,730 | -0.40(-0.38%) |
Sep 02, 2014 | 105.40 | 106.84 | 105.40 | 106.08 | 915,078 | +0.74(+0.70%) |
Aug 29, 2014 | 104.46 | 105.34 | 105.34 | 105.34 | 572,623 | +0.89(+0.85%) |
Aug 28, 2014 | 104.18 | 104.76 | 103.84 | 104.46 | 402,815 | -0.16(-0.16%) |
Aug 27, 2014 | 103.67 | 104.68 | 103.20 | 104.62 | 447,470 | +1.00(+0.97%) |
Aug 26, 2014 | 104.16 | 104.33 | 103.23 | 103.62 | 404,975 | -0.22(-0.21%) |
Aug 25, 2014 | 104.30 | 104.79 | 103.47 | 103.84 | 357,946 | +0.11(+0.11%) |
Aug 22, 2014 | 104.02 | 104.03 | 103.45 | 103.73 | 488,772 | -0.61(-0.59%) |
Aug 21, 2014 | 104.92 | 105.00 | 103.84 | 104.34 | 464,776 | -0.24(-0.23%) |
Aug 20, 2014 | 103.16 | 104.72 | 102.95 | 104.58 | 565,994 | +1.43(+1.39%) |
Aug 19, 2014 | 103.81 | 104.07 | 102.92 | 103.14 | 696,507 | -0.41(-0.40%) |
Aug 18, 2014 | 103.35 | 104.04 | 103.15 | 103.55 | 599,005 | +0.78(+0.76%) |
Aug 15, 2014 | 103.31 | 103.34 | 101.69 | 102.77 | 629,154 | +0.07(+0.07%) |
Aug 14, 2014 | 101.71 | 102.70 | 101.16 | 102.69 | 431,765 | +1.33(+1.32%) |
Aug 13, 2014 | 102.23 | 102.23 | 101.11 | 101.36 | 607,803 | -0.43(-0.42%) |
Aug 12, 2014 | 102.47 | 102.80 | 101.27 | 101.79 | 478,951 | -0.18(-0.18%) |
Aug 11, 2014 | 100.63 | 103.01 | 100.41 | 101.97 | 975,531 | +1.83(+1.83%) |
Aug 08, 2014 | 98.52 | 100.22 | 97.91 | 100.14 | 727,745 | +2.06(+2.10%) |
Aug 07, 2014 | 99.50 | 100.13 | 97.83 | 98.07 | 798,509 | -0.90(-0.91%) |
Aug 06, 2014 | 98.25 | 99.34 | 98.06 | 98.98 | 668,378 | +0.03(+0.03%) |
Aug 05, 2014 | 98.62 | 99.44 | 98.37 | 98.95 | 688,544 | -0.40(-0.40%) |
Aug 04, 2014 | 98.57 | 99.43 | 98.16 | 99.35 | 582,425 | +0.92(+0.94%) |