Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.16 | 95.33 | 93.76 | 95.12 | 6,714,433 | +0.74(+0.78%) |
Apr 29, 2015 | 94.22 | 94.47 | 93.25 | 94.38 | 4,963,553 | -0.04(-0.04%) |
Apr 28, 2015 | 94.74 | 94.77 | 94.02 | 94.42 | 5,065,914 | -0.07(-0.07%) |
Apr 27, 2015 | 95.17 | 95.27 | 94.46 | 94.49 | 5,348,543 | -0.68(-0.71%) |
Apr 24, 2015 | 95.71 | 95.71 | 94.53 | 95.17 | 5,381,728 | -0.56(-0.58%) |
Apr 23, 2015 | 96.67 | 97.44 | 95.45 | 95.73 | 7,827,502 | -1.55(-1.59%) |
Apr 22, 2015 | 97.25 | 97.64 | 96.68 | 97.28 | 5,292,603 | +0.50(+0.52%) |
Apr 21, 2015 | 97.20 | 97.56 | 96.54 | 96.78 | 4,184,255 | +0.28(+0.29%) |
Apr 20, 2015 | 96.26 | 96.94 | 96.24 | 96.50 | 4,468,687 | +0.69(+0.72%) |
Apr 17, 2015 | 95.84 | 96.12 | 95.36 | 95.81 | 4,991,649 | -0.64(-0.66%) |
Apr 16, 2015 | 96.53 | 96.92 | 96.21 | 96.45 | 3,699,019 | -0.18(-0.19%) |
Apr 15, 2015 | 96.74 | 97.30 | 96.50 | 96.63 | 3,508,685 | +0.14(+0.15%) |
Apr 14, 2015 | 95.67 | 96.80 | 95.39 | 96.49 | 4,501,159 | +0.96(+1.00%) |
Apr 13, 2015 | 96.01 | 96.28 | 95.48 | 95.53 | 3,772,868 | -0.67(-0.70%) |
Apr 10, 2015 | 96.28 | 96.52 | 96.15 | 96.20 | 2,704,870 | -0.15(-0.16%) |
Apr 09, 2015 | 95.83 | 96.63 | 95.64 | 96.35 | 3,488,127 | +0.32(+0.33%) |
Apr 08, 2015 | 96.10 | 96.60 | 95.69 | 96.03 | 3,879,114 | -0.18(-0.19%) |
Apr 07, 2015 | 96.67 | 96.87 | 96.19 | 96.21 | 3,376,583 | -0.27(-0.28%) |
Apr 06, 2015 | 95.53 | 97.09 | 95.53 | 96.48 | 4,861,823 | +0.79(+0.83%) |
Apr 02, 2015 | 94.78 | 95.69 | 95.69 | 95.69 | 3,586,200 | +0.60(+0.63%) |
Apr 01, 2015 | 95.16 | 95.28 | 94.17 | 95.09 | 4,241,245 | -0.53(-0.55%) |
Mar 31, 2015 | 96.22 | 96.59 | 95.62 | 95.62 | 4,397,559 | -0.90(-0.93%) |
Mar 30, 2015 | 96.28 | 96.67 | 95.55 | 96.52 | 5,021,247 | +0.57(+0.59%) |
Mar 27, 2015 | 95.28 | 96.15 | 95.18 | 95.95 | 4,245,575 | +0.32(+0.33%) |
Mar 26, 2015 | 95.25 | 95.98 | 94.79 | 95.63 | 5,077,708 | +0.37(+0.39%) |
Mar 25, 2015 | 96.43 | 96.44 | 95.23 | 95.26 | 4,965,558 | -0.60(-0.63%) |
Mar 24, 2015 | 96.71 | 97.16 | 95.81 | 95.86 | 7,118,581 | +0.01(+0.01%) |
Mar 23, 2015 | 95.47 | 96.12 | 95.34 | 95.85 | 4,739,420 | +0.51(+0.53%) |
Mar 20, 2015 | 94.20 | 95.47 | 94.10 | 95.34 | 8,810,365 | +1.24(+1.32%) |
Mar 19, 2015 | 94.43 | 94.58 | 93.70 | 94.10 | 4,386,405 | -0.54(-0.57%) |
Mar 18, 2015 | 93.99 | 95.05 | 92.24 | 94.64 | 7,691,127 | +0.51(+0.54%) |
Mar 17, 2015 | 94.94 | 95.29 | 94.06 | 94.13 | 4,507,415 | -1.32(-1.38%) |
Mar 16, 2015 | 94.56 | 95.53 | 94.48 | 95.45 | 4,687,385 | +1.13(+1.20%) |
Mar 13, 2015 | 94.89 | 95.59 | 93.94 | 94.32 | 4,703,849 | -1.39(-1.45%) |
Mar 12, 2015 | 93.96 | 95.76 | 93.84 | 95.71 | 4,454,966 | +2.08(+2.22%) |
Mar 11, 2015 | 94.46 | 94.63 | 93.45 | 93.63 | 4,637,261 | -0.80(-0.85%) |
Mar 10, 2015 | 95.38 | 95.60 | 94.43 | 94.43 | 5,390,246 | -1.61(-1.68%) |
Mar 09, 2015 | 96.00 | 96.50 | 95.97 | 96.04 | 4,810,515 | -0.13(-0.14%) |
Mar 06, 2015 | 97.00 | 97.15 | 95.94 | 96.17 | 6,466,070 | -1.06(-1.09%) |
Mar 05, 2015 | 97.70 | 97.83 | 97.21 | 97.23 | 3,537,435 | -0.13(-0.13%) |
Mar 04, 2015 | 97.72 | 98.40 | 97.12 | 97.36 | 3,884,896 | -1.04(-1.06%) |
Mar 03, 2015 | 98.82 | 98.95 | 98.12 | 98.40 | 4,148,482 | -0.60(-0.61%) |
Mar 02, 2015 | 98.98 | 99.30 | 98.73 | 99.00 | 3,613,372 | +0.02(+0.02%) |
Feb 27, 2015 | 99.22 | 99.37 | 98.97 | 98.98 | 6,461,717 | -0.09(-0.09%) |
Feb 26, 2015 | 99.15 | 99.36 | 98.98 | 99.07 | 4,406,852 | -0.43(-0.43%) |
Feb 25, 2015 | 99.68 | 99.82 | 98.91 | 99.50 | 3,366,098 | -0.08(-0.08%) |
Feb 24, 2015 | 99.45 | 99.91 | 99.14 | 99.58 | 3,389,854 | +0.13(+0.13%) |
Feb 23, 2015 | 99.16 | 99.47 | 98.74 | 99.45 | 3,075,745 | +0.39(+0.39%) |
Feb 20, 2015 | 98.22 | 99.07 | 97.83 | 99.06 | 3,946,209 | +0.34(+0.34%) |
Feb 19, 2015 | 99.30 | 99.60 | 98.53 | 98.72 | 4,186,251 | -0.61(-0.61%) |
Feb 18, 2015 | 98.24 | 99.49 | 98.16 | 99.33 | 3,472,486 | +0.97(+0.99%) |
Feb 17, 2015 | 98.45 | 98.71 | 98.00 | 98.36 | 5,877,815 | -0.77(-0.78%) |
Feb 13, 2015 | 100.15 | 99.13 | 99.13 | 99.13 | 5,643,000 | -1.14(-1.14%) |
Feb 12, 2015 | 100.05 | 100.50 | 99.38 | 100.27 | 9,062,289 | -0.13(-0.13%) |
Feb 11, 2015 | 100.05 | 100.76 | 99.20 | 100.40 | 9,735,440 | +2.41(+2.46%) |
Feb 10, 2015 | 96.73 | 98.10 | 96.38 | 97.99 | 6,795,872 | +2.02(+2.10%) |
Feb 09, 2015 | 96.58 | 96.91 | 95.59 | 95.97 | 4,217,118 | -0.74(-0.77%) |
Feb 06, 2015 | 96.68 | 97.06 | 96.35 | 96.71 | 4,629,236 | +0.10(+0.10%) |
Feb 05, 2015 | 97.23 | 97.23 | 96.41 | 96.61 | 4,462,166 | +0.01(+0.01%) |
Feb 04, 2015 | 96.03 | 97.27 | 96.03 | 96.60 | 5,064,605 | +0.40(+0.42%) |
Feb 03, 2015 | 96.02 | 96.56 | 95.58 | 96.20 | 5,090,350 | +0.87(+0.91%) |
Feb 02, 2015 | 93.86 | 95.44 | 93.60 | 95.33 | 6,881,899 | +1.55(+1.65%) |
Jan 30, 2015 | 95.11 | 95.33 | 93.56 | 93.78 | 7,741,531 | -2.25(-2.34%) |
Jan 29, 2015 | 95.72 | 96.48 | 94.87 | 96.03 | 4,600,123 | +0.31(+0.32%) |
Jan 28, 2015 | 97.21 | 97.77 | 95.66 | 95.72 | 6,280,100 | -1.00(-1.03%) |
Jan 27, 2015 | 97.65 | 98.05 | 95.25 | 96.72 | 7,365,306 | -1.97(-2.00%) |
Jan 26, 2015 | 98.19 | 98.95 | 97.67 | 98.69 | 4,298,631 | +0.16(+0.16%) |
Jan 23, 2015 | 98.36 | 98.99 | 98.10 | 98.53 | 4,857,695 | -0.37(-0.37%) |
Jan 22, 2015 | 97.48 | 99.00 | 97.04 | 98.90 | 7,620,426 | +1.50(+1.54%) |
Jan 21, 2015 | 97.02 | 98.22 | 96.60 | 97.40 | 5,030,961 | -0.11(-0.11%) |
Jan 20, 2015 | 98.33 | 98.33 | 96.83 | 97.51 | 7,023,874 | +0.22(+0.23%) |
Jan 16, 2015 | 96.66 | 97.43 | 96.34 | 97.29 | 4,404,358 | +0.62(+0.64%) |
Jan 15, 2015 | 96.67 | 97.32 | 96.38 | 96.67 | 4,424,008 | +0.00(+0.00%) |
Jan 14, 2015 | 95.46 | 96.80 | 95.46 | 96.67 | 5,127,849 | +0.32(+0.33%) |
Jan 13, 2015 | 96.67 | 97.49 | 95.82 | 96.35 | 5,373,499 | -0.07(-0.07%) |
Jan 12, 2015 | 96.95 | 97.34 | 96.19 | 96.42 | 4,192,739 | -0.40(-0.41%) |
Jan 09, 2015 | 97.55 | 97.67 | 96.59 | 96.82 | 4,061,535 | -0.66(-0.68%) |
Jan 08, 2015 | 96.74 | 97.91 | 96.68 | 97.48 | 7,131,504 | +1.74(+1.82%) |
Jan 07, 2015 | 95.13 | 96.23 | 94.43 | 95.74 | 6,526,269 | +2.72(+2.92%) |
Jan 06, 2015 | 94.08 | 94.62 | 92.94 | 93.02 | 6,194,995 | -0.71(-0.76%) |
Jan 05, 2015 | 94.45 | 95.05 | 93.72 | 93.73 | 6,440,954 | -0.71(-0.75%) |
Jan 02, 2015 | 94.93 | 95.34 | 94.05 | 94.44 | 3,554,777 | -0.12(-0.13%) |
Dec 31, 2014 | 95.67 | 94.56 | 94.56 | 94.56 | 3,727,400 | -1.40(-1.46%) |
Dec 30, 2014 | 96.21 | 96.78 | 95.92 | 95.96 | 2,134,434 | -0.77(-0.80%) |
Dec 29, 2014 | 96.62 | 97.10 | 96.02 | 96.73 | 2,453,829 | -0.32(-0.33%) |
Dec 26, 2014 | 97.12 | 97.57 | 96.97 | 97.05 | 1,492,689 | -0.04(-0.04%) |
Dec 24, 2014 | 97.50 | 97.09 | 97.09 | 97.09 | 1,604,100 | -0.27(-0.28%) |
Dec 23, 2014 | 97.24 | 97.50 | 96.86 | 97.36 | 3,072,368 | +0.74(+0.77%) |
Dec 22, 2014 | 95.79 | 96.66 | 95.47 | 96.62 | 3,622,999 | +1.18(+1.24%) |
Dec 19, 2014 | 95.30 | 96.20 | 95.21 | 95.44 | 7,678,724 | +0.08(+0.08%) |
Dec 18, 2014 | 94.71 | 95.41 | 93.74 | 95.36 | 8,109,642 | +1.64(+1.75%) |
Dec 17, 2014 | 92.79 | 94.10 | 92.43 | 93.72 | 6,192,905 | +1.13(+1.22%) |
Dec 16, 2014 | 93.54 | 94.97 | 92.53 | 92.59 | 6,961,275 | -1.55(-1.65%) |
Dec 15, 2014 | 95.13 | 95.72 | 93.86 | 94.14 | 4,555,217 | -0.60(-0.63%) |
Dec 12, 2014 | 95.66 | 96.77 | 94.71 | 94.74 | 3,938,216 | -1.55(-1.61%) |
Dec 11, 2014 | 96.30 | 97.00 | 96.01 | 96.29 | 4,762,441 | +0.11(+0.11%) |
Dec 10, 2014 | 97.23 | 97.60 | 96.07 | 96.18 | 3,972,292 | -0.95(-0.98%) |
Dec 09, 2014 | 97.22 | 97.75 | 96.21 | 97.13 | 3,408,873 | -0.65(-0.66%) |
Dec 08, 2014 | 97.87 | 98.11 | 97.50 | 97.78 | 4,233,717 | +0.02(+0.02%) |
Dec 05, 2014 | 97.62 | 97.93 | 97.20 | 97.76 | 5,308,199 | +0.01(+0.01%) |
Dec 04, 2014 | 98.04 | 98.28 | 97.40 | 97.75 | 4,590,476 | -0.57(-0.58%) |
Dec 03, 2014 | 99.70 | 99.70 | 98.18 | 98.32 | 4,943,770 | -2.07(-2.06%) |
Dec 02, 2014 | 99.98 | 100.57 | 99.61 | 100.39 | 3,888,040 | +0.72(+0.72%) |
Dec 01, 2014 | 98.56 | 100.14 | 98.49 | 99.67 | 3,653,020 | -0.43(-0.43%) |
Nov 28, 2014 | 99.72 | 100.70 | 99.52 | 100.10 | 2,504,268 | +0.75(+0.75%) |
Nov 26, 2014 | 99.25 | 99.35 | 99.35 | 99.35 | 2,685,600 | +0.42(+0.42%) |
Nov 25, 2014 | 98.51 | 99.19 | 98.50 | 98.93 | 3,637,286 | +0.25(+0.25%) |
Nov 24, 2014 | 98.88 | 99.25 | 98.49 | 98.68 | 3,540,688 | -0.21(-0.21%) |
Nov 21, 2014 | 99.03 | 99.13 | 98.24 | 98.89 | 5,259,803 | +0.83(+0.85%) |
Nov 20, 2014 | 98.01 | 98.62 | 97.86 | 98.06 | 3,727,138 | -0.35(-0.36%) |
Nov 19, 2014 | 97.94 | 98.44 | 97.75 | 98.41 | 3,396,799 | +0.47(+0.48%) |
Nov 18, 2014 | 98.42 | 98.50 | 97.86 | 97.94 | 3,908,644 | -0.48(-0.49%) |
Nov 17, 2014 | 96.85 | 98.55 | 96.85 | 98.42 | 3,745,177 | +0.70(+0.72%) |
Nov 14, 2014 | 98.49 | 98.55 | 97.36 | 97.72 | 4,335,384 | -0.82(-0.83%) |
Nov 13, 2014 | 96.53 | 98.96 | 96.53 | 98.54 | 6,257,728 | +1.38(+1.42%) |
Nov 12, 2014 | 96.70 | 97.39 | 96.22 | 97.16 | 3,247,530 | +0.46(+0.48%) |
Nov 11, 2014 | 96.96 | 97.38 | 96.64 | 96.70 | 3,263,623 | -0.27(-0.28%) |
Nov 10, 2014 | 96.40 | 96.98 | 96.16 | 96.97 | 3,345,479 | +0.17(+0.18%) |
Nov 07, 2014 | 96.81 | 96.81 | 95.50 | 96.80 | 5,273,399 | -0.01(-0.01%) |
Nov 06, 2014 | 96.96 | 97.20 | 96.51 | 96.81 | 4,198,532 | -0.08(-0.08%) |
Nov 05, 2014 | 97.52 | 97.86 | 96.37 | 96.89 | 3,804,096 | +0.16(+0.17%) |
Nov 04, 2014 | 96.14 | 96.84 | 95.99 | 96.73 | 3,944,484 | +0.90(+0.94%) |
Nov 03, 2014 | 95.94 | 96.43 | 95.61 | 95.83 | 4,330,366 | -0.34(-0.35%) |
Oct 31, 2014 | 96.41 | 96.74 | 95.58 | 96.17 | 5,259,362 | +0.52(+0.54%) |
Oct 30, 2014 | 94.45 | 96.10 | 94.15 | 95.65 | 3,567,175 | +0.96(+1.01%) |
Oct 29, 2014 | 95.50 | 95.50 | 94.07 | 94.69 | 3,274,336 | -0.57(-0.60%) |
Oct 28, 2014 | 94.69 | 95.26 | 94.30 | 95.26 | 3,372,697 | +0.64(+0.68%) |
Oct 27, 2014 | 94.48 | 94.60 | 94.60 | 94.62 | 3,135,454 | +0.02(+0.02%) |
Oct 24, 2014 | 93.76 | 94.79 | 93.55 | 94.60 | 4,005,843 | +0.84(+0.90%) |
Oct 23, 2014 | 94.94 | 95.32 | 93.50 | 93.76 | 5,804,955 | -0.70(-0.74%) |
Oct 22, 2014 | 93.85 | 95.02 | 93.64 | 94.46 | 5,148,215 | +0.73(+0.78%) |
Oct 21, 2014 | 93.26 | 93.96 | 92.17 | 93.73 | 6,982,230 | +0.18(+0.19%) |
Oct 20, 2014 | 91.66 | 93.72 | 91.59 | 93.55 | 6,888,587 | +2.04(+2.23%) |
Oct 17, 2014 | 91.09 | 92.00 | 90.55 | 91.51 | 6,260,164 | +0.72(+0.79%) |
Oct 16, 2014 | 90.27 | 91.03 | 89.82 | 90.79 | 7,227,223 | -0.98(-1.07%) |
Oct 15, 2014 | 91.84 | 92.56 | 90.76 | 91.77 | 8,584,059 | -1.24(-1.33%) |
Oct 14, 2014 | 94.46 | 94.52 | 92.59 | 93.01 | 5,869,007 | -0.93(-0.99%) |
Oct 13, 2014 | 94.71 | 95.45 | 93.83 | 93.94 | 5,194,507 | -0.71(-0.75%) |
Oct 10, 2014 | 93.66 | 95.90 | 93.66 | 94.65 | 8,354,627 | +1.08(+1.15%) |
Oct 09, 2014 | 95.35 | 96.22 | 93.56 | 93.57 | 9,094,388 | -0.37(-0.39%) |
Oct 08, 2014 | 92.95 | 93.94 | 92.76 | 93.94 | 5,715,760 | +0.84(+0.90%) |
Oct 07, 2014 | 93.29 | 93.54 | 92.90 | 93.10 | 6,799,862 | -0.27(-0.29%) |
Oct 06, 2014 | 93.50 | 93.65 | 92.78 | 93.37 | 3,733,095 | -0.13(-0.14%) |
Oct 03, 2014 | 93.01 | 93.53 | 92.65 | 93.50 | 4,084,603 | +0.92(+0.99%) |
Oct 02, 2014 | 92.81 | 92.92 | 92.33 | 92.58 | 3,513,750 | -0.07(-0.08%) |
Oct 01, 2014 | 92.67 | 93.22 | 92.42 | 92.65 | 4,842,772 | -0.44(-0.47%) |
Sep 30, 2014 | 92.95 | 93.43 | 92.92 | 93.09 | 4,220,018 | -0.06(-0.06%) |
Sep 29, 2014 | 92.51 | 93.39 | 92.51 | 93.15 | 2,973,510 | +0.02(+0.02%) |
Sep 26, 2014 | 92.50 | 93.33 | 92.44 | 93.13 | 3,536,266 | +0.46(+0.50%) |
Sep 25, 2014 | 93.40 | 93.43 | 92.49 | 92.67 | 4,372,360 | -0.83(-0.89%) |
Sep 24, 2014 | 93.11 | 94.04 | 93.08 | 93.50 | 4,227,262 | +0.57(+0.61%) |
Sep 23, 2014 | 93.55 | 93.58 | 92.84 | 92.93 | 3,390,277 | -0.65(-0.69%) |
Sep 22, 2014 | 93.42 | 93.78 | 93.29 | 93.58 | 3,790,579 | -0.21(-0.22%) |
Sep 19, 2014 | 93.86 | 94.21 | 93.42 | 93.79 | 6,259,505 | +0.42(+0.45%) |
Sep 18, 2014 | 92.97 | 93.50 | 92.70 | 93.37 | 4,757,606 | +0.52(+0.56%) |
Sep 17, 2014 | 92.67 | 93.31 | 92.05 | 92.85 | 4,997,193 | +0.28(+0.30%) |
Sep 16, 2014 | 91.14 | 93.09 | 90.95 | 92.57 | 5,155,350 | +1.37(+1.50%) |
Sep 15, 2014 | 91.07 | 91.31 | 90.78 | 91.20 | 3,770,687 | +0.33(+0.36%) |
Sep 12, 2014 | 91.60 | 91.80 | 90.58 | 90.87 | 3,592,146 | -0.78(-0.85%) |
Sep 11, 2014 | 91.69 | 91.95 | 91.48 | 91.65 | 3,670,636 | -0.14(-0.15%) |
Sep 10, 2014 | 91.67 | 91.92 | 91.53 | 91.79 | 3,720,513 | +0.37(+0.40%) |
Sep 09, 2014 | 91.50 | 91.79 | 91.30 | 91.42 | 3,259,229 | -0.44(-0.48%) |
Sep 08, 2014 | 91.48 | 92.25 | 91.39 | 91.86 | 3,534,335 | +0.11(+0.12%) |
Sep 05, 2014 | 91.85 | 91.85 | 91.39 | 91.75 | 3,148,099 | -0.10(-0.11%) |
Sep 04, 2014 | 92.95 | 93.05 | 91.77 | 91.85 | 4,466,829 | -0.90(-0.97%) |
Sep 03, 2014 | 92.40 | 92.76 | 91.83 | 92.75 | 4,929,578 | +0.27(+0.29%) |
Sep 02, 2014 | 92.62 | 93.14 | 92.38 | 92.48 | 5,130,307 | -0.01(-0.01%) |
Aug 29, 2014 | 92.73 | 92.49 | 92.49 | 92.49 | 3,657,700 | -0.09(-0.10%) |
Aug 28, 2014 | 92.09 | 92.70 | 91.81 | 92.58 | 3,234,333 | +0.35(+0.38%) |
Aug 27, 2014 | 92.72 | 92.72 | 92.06 | 92.23 | 2,960,141 | -0.37(-0.40%) |
Aug 26, 2014 | 93.21 | 93.51 | 92.56 | 92.60 | 3,143,383 | -0.59(-0.63%) |
Aug 25, 2014 | 92.58 | 93.45 | 92.58 | 93.19 | 5,031,798 | +1.59(+1.74%) |
Aug 22, 2014 | 92.27 | 92.53 | 91.60 | 91.60 | 3,870,060 | -0.45(-0.49%) |
Aug 21, 2014 | 92.57 | 93.18 | 92.05 | 92.05 | 4,060,284 | -0.18(-0.20%) |
Aug 20, 2014 | 91.82 | 92.44 | 91.52 | 92.23 | 5,709,271 | +0.37(+0.40%) |
Aug 19, 2014 | 92.22 | 92.36 | 91.83 | 91.86 | 3,086,283 | -0.29(-0.31%) |
Aug 18, 2014 | 92.20 | 92.52 | 92.00 | 92.15 | 2,974,723 | +0.30(+0.33%) |
Aug 15, 2014 | 92.10 | 92.75 | 91.33 | 91.85 | 3,844,615 | +0.06(+0.07%) |
Aug 14, 2014 | 91.82 | 92.08 | 91.46 | 91.79 | 3,624,934 | +0.05(+0.05%) |
Aug 13, 2014 | 91.56 | 91.87 | 91.08 | 91.74 | 3,690,310 | +0.53(+0.58%) |
Aug 12, 2014 | 91.46 | 91.79 | 91.02 | 91.21 | 2,776,040 | -0.58(-0.63%) |
Aug 11, 2014 | 91.10 | 91.86 | 90.70 | 91.79 | 5,232,022 | +1.50(+1.66%) |
Aug 08, 2014 | 89.90 | 90.26 | 89.51 | 90.29 | 4,739,884 | +0.39(+0.43%) |
Aug 07, 2014 | 90.79 | 90.85 | 89.54 | 89.90 | 4,625,655 | -0.61(-0.67%) |
Aug 06, 2014 | 88.43 | 90.76 | 88.43 | 90.51 | 6,595,035 | +1.31(+1.47%) |
Aug 05, 2014 | 89.38 | 89.68 | 88.89 | 89.20 | 7,678,471 | -0.49(-0.55%) |
Aug 04, 2014 | 88.33 | 89.72 | 88.13 | 89.69 | 6,437,745 | +1.58(+1.79%) |
Aug 01, 2014 | 87.71 | 88.93 | 87.46 | 88.11 | 3,987,703 | +0.01(+0.01%) |
Jul 31, 2014 | 88.24 | 88.91 | 88.07 | 88.10 | 4,812,879 | -0.81(-0.91%) |
Jul 30, 2014 | 90.49 | 90.55 | 88.72 | 88.91 | 4,254,648 | -1.23(-1.36%) |
Jul 29, 2014 | 90.91 | 90.97 | 90.14 | 90.14 | 4,268,628 | -0.83(-0.91%) |
Jul 28, 2014 | 91.55 | 91.80 | 90.64 | 90.97 | 4,653,893 | -0.58(-0.63%) |
Jul 25, 2014 | 91.98 | 92.15 | 91.29 | 91.55 | 2,925,074 | -0.36(-0.39%) |
Jul 24, 2014 | 91.62 | 92.34 | 91.36 | 91.91 | 5,614,738 | +1.09(+1.20%) |
Jul 23, 2014 | 91.26 | 93.09 | 90.76 | 90.82 | 10,951,947 | +1.65(+1.85%) |
Jul 22, 2014 | 89.61 | 89.64 | 89.01 | 89.17 | 5,302,627 | -0.74(-0.82%) |
Jul 21, 2014 | 89.62 | 90.14 | 89.38 | 89.91 | 3,024,119 | -0.18(-0.20%) |
Jul 18, 2014 | 90.13 | 90.28 | 89.69 | 90.09 | 5,273,225 | +0.10(+0.11%) |
Jul 17, 2014 | 90.15 | 90.67 | 89.97 | 89.99 | 2,823,794 | -0.51(-0.56%) |
Jul 16, 2014 | 90.63 | 90.88 | 90.06 | 90.50 | 5,121,598 | +0.16(+0.18%) |
Jul 15, 2014 | 90.31 | 90.95 | 90.18 | 90.34 | 3,958,781 | -0.74(-0.81%) |
Jul 14, 2014 | 90.20 | 91.39 | 90.07 | 91.08 | 4,496,056 | +1.23(+1.37%) |
Jul 11, 2014 | 89.93 | 90.21 | 89.45 | 89.85 | 3,655,304 | -0.25(-0.28%) |
Jul 10, 2014 | 89.23 | 90.22 | 89.15 | 90.10 | 3,145,413 | +0.33(+0.37%) |
Jul 09, 2014 | 89.90 | 90.10 | 89.62 | 89.77 | 2,493,283 | +0.04(+0.04%) |
Jul 08, 2014 | 90.06 | 90.08 | 89.47 | 89.73 | 3,119,525 | -0.13(-0.14%) |
Jul 07, 2014 | 89.61 | 89.94 | 89.48 | 89.86 | 2,145,048 | -0.16(-0.18%) |
Jul 03, 2014 | 89.90 | 90.02 | 90.02 | 90.02 | 2,216,800 | +0.35(+0.39%) |
Jul 02, 2014 | 89.29 | 89.69 | 89.01 | 89.67 | 2,829,646 | +0.54(+0.61%) |
Jul 01, 2014 | 89.12 | 89.28 | 88.83 | 89.13 | 3,536,486 | -0.21(-0.24%) |
Jun 30, 2014 | 88.76 | 89.50 | 88.35 | 89.34 | 4,473,412 | +0.58(+0.65%) |
Jun 27, 2014 | 88.44 | 88.92 | 88.36 | 88.76 | 3,646,143 | +0.15(+0.17%) |
Jun 26, 2014 | 89.09 | 89.14 | 87.99 | 88.61 | 3,539,297 | +0.03(+0.03%) |
Jun 25, 2014 | 87.98 | 88.72 | 87.90 | 88.58 | 3,965,262 | +0.53(+0.60%) |
Jun 24, 2014 | 88.23 | 88.57 | 87.83 | 88.05 | 4,309,488 | -0.34(-0.38%) |
Jun 23, 2014 | 89.20 | 89.26 | 87.74 | 88.39 | 4,187,739 | -0.71(-0.80%) |
Jun 20, 2014 | 90.14 | 90.24 | 89.10 | 89.10 | 5,702,448 | -1.00(-1.11%) |
Jun 19, 2014 | 88.96 | 90.10 | 88.92 | 90.10 | 5,380,250 | +1.20(+1.35%) |
Jun 18, 2014 | 87.34 | 88.97 | 87.11 | 88.90 | 5,311,797 | +1.62(+1.86%) |
Jun 17, 2014 | 87.65 | 87.97 | 87.07 | 87.28 | 3,393,090 | -0.27(-0.31%) |
Jun 16, 2014 | 86.87 | 87.74 | 86.71 | 87.55 | 3,882,419 | +0.36(+0.41%) |
Jun 13, 2014 | 87.15 | 87.36 | 86.82 | 87.19 | 3,047,461 | -0.03(-0.03%) |
Jun 12, 2014 | 87.59 | 87.71 | 86.95 | 87.22 | 3,855,130 | -0.56(-0.64%) |
Jun 11, 2014 | 88.15 | 88.50 | 87.74 | 87.78 | 3,187,601 | -0.64(-0.72%) |
Jun 10, 2014 | 87.84 | 88.72 | 87.67 | 88.42 | 3,410,922 | +0.51(+0.58%) |
Jun 06, 2014 | 87.86 | 88.07 | 87.57 | 87.91 | 3,675,394 | +0.15(+0.17%) |
Jun 05, 2014 | 87.79 | 87.92 | 87.22 | 87.76 | 2,937,780 | +0.33(+0.38%) |
Jun 04, 2014 | 87.52 | 88.05 | 87.34 | 87.43 | 3,866,433 | -0.79(-0.90%) |
Jun 03, 2014 | 87.44 | 88.24 | 87.31 | 88.22 | 5,174,666 | +0.35(+0.40%) |
Jun 02, 2014 | 88.12 | 88.39 | 87.76 | 87.87 | 2,876,069 | -0.46(-0.52%) |
May 30, 2014 | 87.61 | 88.48 | 87.41 | 88.33 | 5,181,053 | +0.60(+0.68%) |
May 29, 2014 | 86.99 | 87.84 | 86.88 | 87.73 | 4,638,321 | +0.66(+0.76%) |
May 28, 2014 | 86.35 | 87.16 | 86.34 | 87.07 | 4,030,705 | +0.54(+0.62%) |
May 27, 2014 | 85.81 | 86.63 | 85.64 | 86.53 | 4,000,979 | +0.70(+0.82%) |
May 23, 2014 | 85.36 | 85.83 | 85.83 | 85.83 | 2,750,700 | +0.10(+0.12%) |
May 22, 2014 | 86.06 | 86.10 | 85.40 | 85.73 | 1,827,803 | -0.37(-0.43%) |
May 21, 2014 | 85.78 | 86.15 | 85.53 | 86.10 | 2,647,076 | +0.45(+0.53%) |
May 20, 2014 | 85.96 | 86.24 | 85.36 | 85.65 | 4,510,187 | -0.45(-0.52%) |
May 19, 2014 | 85.94 | 86.20 | 85.45 | 86.10 | 4,201,443 | -0.44(-0.51%) |
May 16, 2014 | 85.59 | 86.62 | 85.57 | 86.54 | 3,672,615 | +0.80(+0.93%) |
May 15, 2014 | 86.84 | 86.90 | 85.69 | 85.74 | 3,877,132 | -1.10(-1.27%) |
May 14, 2014 | 87.24 | 87.44 | 86.78 | 86.84 | 2,726,333 | -0.39(-0.45%) |
May 13, 2014 | 86.95 | 87.44 | 86.81 | 87.23 | 2,259,404 | +0.30(+0.35%) |
May 12, 2014 | 87.32 | 87.68 | 86.63 | 86.93 | 3,217,300 | -0.24(-0.28%) |
May 09, 2014 | 86.57 | 87.25 | 86.42 | 87.17 | 3,330,116 | +0.51(+0.59%) |
May 08, 2014 | 86.79 | 87.09 | 86.42 | 86.66 | 3,504,240 | -0.14(-0.16%) |
May 07, 2014 | 85.31 | 87.12 | 85.31 | 86.80 | 5,493,603 | +1.43(+1.68%) |
May 06, 2014 | 85.49 | 85.98 | 85.32 | 85.37 | 2,991,413 | -0.54(-0.63%) |
May 05, 2014 | 85.17 | 86.08 | 85.14 | 85.91 | 2,978,509 | +0.39(+0.46%) |
May 02, 2014 | 85.35 | 85.86 | 85.10 | 85.52 | 3,437,979 | -0.05(-0.06%) |