Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 96.00 | 96.35 | 95.38 | 95.49 | 1,565,417 | -1.11(-1.15%) |
Jan 29, 2015 | 96.42 | 96.70 | 95.31 | 96.60 | 1,636,425 | +0.52(+0.55%) |
Jan 28, 2015 | 96.95 | 97.63 | 95.84 | 96.08 | 2,246,862 | -0.67(-0.69%) |
Jan 27, 2015 | 96.55 | 97.03 | 96.14 | 96.75 | 1,506,454 | -0.75(-0.77%) |
Jan 26, 2015 | 97.34 | 97.60 | 96.52 | 97.49 | 1,125,619 | -0.08(-0.09%) |
Jan 23, 2015 | 99.05 | 99.07 | 97.46 | 97.58 | 1,190,432 | -1.31(-1.33%) |
Jan 22, 2015 | 96.83 | 99.17 | 96.26 | 98.89 | 1,236,343 | +2.40(+2.48%) |
Jan 21, 2015 | 97.42 | 97.66 | 96.14 | 96.50 | 1,061,601 | -1.03(-1.06%) |
Jan 20, 2015 | 98.10 | 98.58 | 97.07 | 97.53 | 1,319,268 | +0.16(+0.16%) |
Jan 16, 2015 | 95.67 | 97.45 | 95.09 | 97.37 | 1,365,523 | +1.76(+1.84%) |
Jan 15, 2015 | 95.76 | 96.36 | 95.26 | 95.61 | 1,428,945 | +0.14(+0.15%) |
Jan 14, 2015 | 95.28 | 96.56 | 94.88 | 95.46 | 1,929,054 | -0.92(-0.96%) |
Jan 13, 2015 | 97.23 | 98.23 | 95.55 | 96.39 | 1,790,307 | +0.02(+0.02%) |
Jan 12, 2015 | 97.44 | 97.74 | 96.24 | 96.37 | 2,217,066 | -0.13(-0.14%) |
Jan 09, 2015 | 96.13 | 97.04 | 95.27 | 96.50 | 2,435,945 | +0.36(+0.37%) |
Jan 08, 2015 | 95.32 | 96.85 | 95.14 | 96.15 | 2,426,872 | +2.52(+2.69%) |
Jan 07, 2015 | 92.27 | 93.96 | 92.19 | 93.63 | 1,958,878 | +1.61(+1.75%) |
Jan 06, 2015 | 93.45 | 93.59 | 90.45 | 92.01 | 3,426,827 | -1.49(-1.59%) |
Jan 05, 2015 | 93.51 | 94.80 | 92.92 | 93.50 | 3,643,725 | +0.81(+0.87%) |
Jan 02, 2015 | 91.25 | 93.70 | 91.09 | 92.69 | 2,486,398 | +2.93(+3.26%) |
Dec 31, 2014 | 91.16 | 89.77 | 89.77 | 89.77 | 1,074,242 | -1.40(-1.53%) |
Dec 30, 2014 | 89.97 | 91.38 | 89.89 | 91.16 | 1,220,044 | +0.98(+1.09%) |
Dec 29, 2014 | 89.80 | 90.51 | 89.49 | 90.18 | 841,889 | +0.12(+0.14%) |
Dec 26, 2014 | 89.85 | 90.66 | 89.33 | 90.06 | 988,795 | +0.47(+0.52%) |
Dec 24, 2014 | 89.22 | 89.59 | 89.59 | 89.59 | 943,462 | +0.47(+0.52%) |
Dec 23, 2014 | 89.48 | 89.50 | 88.45 | 89.13 | 1,173,208 | -0.01(-0.01%) |
Dec 22, 2014 | 88.02 | 89.87 | 88.02 | 89.13 | 1,334,466 | +1.11(+1.27%) |
Dec 19, 2014 | 88.70 | 89.39 | 87.62 | 88.02 | 2,650,764 | -0.53(-0.60%) |
Dec 18, 2014 | 86.28 | 88.60 | 86.28 | 88.55 | 2,485,598 | +2.40(+2.78%) |
Dec 17, 2014 | 84.19 | 86.50 | 83.10 | 86.16 | 2,852,625 | +1.38(+1.63%) |
Dec 16, 2014 | 84.35 | 86.78 | 83.77 | 84.77 | 1,742,550 | +0.45(+0.53%) |
Dec 15, 2014 | 85.06 | 85.46 | 83.86 | 84.33 | 1,459,101 | -0.47(-0.55%) |
Dec 12, 2014 | 85.91 | 86.55 | 84.76 | 84.79 | 1,466,329 | -1.73(-2.00%) |
Dec 11, 2014 | 87.00 | 87.48 | 86.31 | 86.52 | 966,042 | +0.17(+0.19%) |
Dec 10, 2014 | 86.82 | 87.35 | 86.01 | 86.35 | 1,454,716 | -0.82(-0.94%) |
Dec 09, 2014 | 86.76 | 87.63 | 86.50 | 87.18 | 1,291,947 | -0.44(-0.50%) |
Dec 08, 2014 | 88.31 | 89.10 | 87.53 | 87.62 | 1,709,029 | -0.68(-0.77%) |
Dec 05, 2014 | 87.43 | 88.92 | 87.19 | 88.30 | 1,697,764 | +1.12(+1.29%) |
Dec 04, 2014 | 87.99 | 88.05 | 86.50 | 87.18 | 2,026,218 | -0.82(-0.93%) |
Dec 03, 2014 | 87.30 | 88.19 | 86.70 | 87.99 | 1,749,049 | +0.77(+0.88%) |
Dec 02, 2014 | 87.02 | 87.35 | 85.76 | 87.23 | 1,890,098 | +0.67(+0.78%) |
Dec 01, 2014 | 87.05 | 87.55 | 86.05 | 86.55 | 1,952,840 | -0.50(-0.57%) |
Nov 28, 2014 | 85.27 | 87.47 | 85.17 | 87.05 | 1,360,926 | +2.07(+2.44%) |
Nov 26, 2014 | 83.55 | 84.98 | 84.98 | 84.98 | 1,941,136 | +1.35(+1.61%) |
Nov 25, 2014 | 84.38 | 84.83 | 83.48 | 83.63 | 2,185,371 | -0.94(-1.11%) |
Nov 24, 2014 | 83.81 | 84.66 | 83.59 | 84.57 | 1,235,859 | +1.00(+1.19%) |
Nov 21, 2014 | 84.73 | 84.86 | 83.48 | 83.58 | 1,736,359 | -0.15(-0.18%) |
Nov 20, 2014 | 83.78 | 84.07 | 82.97 | 83.73 | 1,187,813 | -0.26(-0.31%) |
Nov 19, 2014 | 84.28 | 84.71 | 83.87 | 83.98 | 1,129,453 | -0.19(-0.23%) |
Nov 18, 2014 | 83.55 | 84.31 | 83.19 | 84.18 | 1,444,621 | +0.92(+1.10%) |
Nov 17, 2014 | 82.21 | 83.39 | 81.98 | 83.26 | 1,693,537 | +1.03(+1.25%) |
Nov 14, 2014 | 82.96 | 83.10 | 82.05 | 82.23 | 1,824,098 | -0.60(-0.72%) |
Nov 13, 2014 | 82.94 | 83.62 | 82.20 | 82.83 | 2,224,211 | -0.95(-1.13%) |
Nov 12, 2014 | 82.86 | 83.93 | 82.37 | 83.78 | 2,248,306 | +0.51(+0.61%) |
Nov 11, 2014 | 84.03 | 84.09 | 82.91 | 83.27 | 1,344,094 | -0.74(-0.88%) |
Nov 10, 2014 | 83.97 | 84.28 | 83.41 | 84.01 | 1,429,514 | +0.38(+0.46%) |
Nov 07, 2014 | 85.47 | 85.61 | 83.24 | 83.63 | 2,378,190 | -2.01(-2.34%) |
Nov 06, 2014 | 85.03 | 85.66 | 84.79 | 85.63 | 1,544,658 | +0.60(+0.70%) |
Nov 05, 2014 | 85.31 | 85.63 | 84.15 | 85.03 | 1,946,475 | -0.14(-0.17%) |
Nov 04, 2014 | 84.08 | 85.66 | 83.29 | 85.17 | 4,341,639 | +0.96(+1.14%) |
Nov 03, 2014 | 87.18 | 87.35 | 82.90 | 84.22 | 10,005,127 | -6.71(-7.37%) |
Oct 31, 2014 | 90.94 | 91.07 | 90.05 | 90.92 | 1,083,288 | +1.58(+1.77%) |
Oct 30, 2014 | 88.77 | 89.37 | 88.42 | 89.34 | 1,147,925 | +0.57(+0.65%) |
Oct 29, 2014 | 89.74 | 89.91 | 88.14 | 88.77 | 1,028,422 | -0.67(-0.75%) |
Oct 28, 2014 | 86.55 | 90.24 | 86.18 | 89.44 | 1,724,084 | +3.64(+4.24%) |
Oct 27, 2014 | 86.28 | 86.30 | 85.41 | 85.81 | 682,788 | -0.49(-0.57%) |
Oct 24, 2014 | 85.79 | 86.43 | 85.22 | 86.30 | 594,676 | +0.87(+1.02%) |
Oct 23, 2014 | 84.56 | 86.41 | 84.35 | 85.42 | 734,595 | +1.34(+1.59%) |
Oct 22, 2014 | 84.22 | 85.40 | 83.89 | 84.08 | 1,093,521 | -0.19(-0.23%) |
Oct 21, 2014 | 82.70 | 84.42 | 82.66 | 84.28 | 527,182 | +1.96(+2.39%) |
Oct 20, 2014 | 81.75 | 82.35 | 81.61 | 82.31 | 539,910 | +0.22(+0.27%) |
Oct 17, 2014 | 82.05 | 82.65 | 81.75 | 82.09 | 501,192 | +0.55(+0.67%) |
Oct 16, 2014 | 80.29 | 81.75 | 80.29 | 81.54 | 993,191 | -0.22(-0.26%) |
Oct 15, 2014 | 81.46 | 82.08 | 79.54 | 81.75 | 1,154,678 | +0.38(+0.47%) |
Oct 14, 2014 | 82.36 | 82.98 | 81.28 | 81.37 | 691,826 | -0.81(-0.98%) |
Oct 13, 2014 | 82.18 | 83.73 | 82.13 | 82.18 | 824,626 | -0.22(-0.27%) |
Oct 10, 2014 | 82.12 | 83.30 | 82.03 | 82.40 | 749,999 | +0.51(+0.62%) |
Oct 09, 2014 | 83.92 | 84.09 | 81.86 | 81.90 | 686,239 | -1.93(-2.30%) |
Oct 08, 2014 | 82.46 | 83.93 | 81.94 | 83.83 | 1,096,175 | +1.50(+1.82%) |
Oct 07, 2014 | 84.03 | 84.03 | 82.27 | 82.33 | 1,170,784 | -2.03(-2.41%) |
Oct 06, 2014 | 85.70 | 85.81 | 83.84 | 84.36 | 561,354 | -0.93(-1.09%) |
Oct 03, 2014 | 85.50 | 85.64 | 84.48 | 85.29 | 972,464 | +0.30(+0.35%) |
Oct 02, 2014 | 84.18 | 85.33 | 83.80 | 84.99 | 662,387 | +0.82(+0.97%) |
Oct 01, 2014 | 84.76 | 85.25 | 84.11 | 84.18 | 885,511 | -0.47(-0.56%) |
Sep 30, 2014 | 85.70 | 85.70 | 84.64 | 84.65 | 487,636 | -1.16(-1.35%) |
Sep 29, 2014 | 84.72 | 86.03 | 84.48 | 85.81 | 658,326 | +0.27(+0.32%) |
Sep 26, 2014 | 85.09 | 85.67 | 84.66 | 85.53 | 848,137 | +0.65(+0.76%) |
Sep 25, 2014 | 86.28 | 86.29 | 84.88 | 84.88 | 483,435 | -1.54(-1.78%) |
Sep 24, 2014 | 85.48 | 86.46 | 85.38 | 86.42 | 627,534 | +0.77(+0.89%) |
Sep 23, 2014 | 86.80 | 86.88 | 85.54 | 85.66 | 800,925 | -1.28(-1.47%) |
Sep 22, 2014 | 88.12 | 88.22 | 86.72 | 86.94 | 598,843 | -1.35(-1.53%) |
Sep 19, 2014 | 88.67 | 88.82 | 88.17 | 88.28 | 651,206 | +0.05(+0.06%) |
Sep 18, 2014 | 88.31 | 88.75 | 87.69 | 88.24 | 523,836 | -0.05(-0.06%) |
Sep 17, 2014 | 88.91 | 89.28 | 88.14 | 88.28 | 519,679 | -0.74(-0.83%) |
Sep 16, 2014 | 88.24 | 89.38 | 87.85 | 89.03 | 499,112 | +0.96(+1.09%) |
Sep 15, 2014 | 88.71 | 88.88 | 87.85 | 88.07 | 375,812 | -0.41(-0.46%) |
Sep 12, 2014 | 89.03 | 89.22 | 88.28 | 88.48 | 672,248 | -0.77(-0.86%) |
Sep 11, 2014 | 88.80 | 89.24 | 88.43 | 89.24 | 373,943 | +0.09(+0.10%) |
Sep 10, 2014 | 90.15 | 90.30 | 88.82 | 89.15 | 412,982 | -0.91(-1.01%) |
Sep 09, 2014 | 90.03 | 90.49 | 89.71 | 90.06 | 463,705 | +0.10(+0.11%) |
Sep 08, 2014 | 89.83 | 90.17 | 89.52 | 89.96 | 444,231 | +0.12(+0.14%) |
Sep 05, 2014 | 89.68 | 90.02 | 89.59 | 89.83 | 547,891 | +0.00(+0.00%) |
Sep 04, 2014 | 89.95 | 90.27 | 89.41 | 89.83 | 700,214 | -0.12(-0.13%) |
Sep 03, 2014 | 88.88 | 90.07 | 88.88 | 89.95 | 719,615 | +1.31(+1.47%) |
Sep 02, 2014 | 89.23 | 89.28 | 88.46 | 88.64 | 579,587 | -0.57(-0.63%) |
Aug 29, 2014 | 87.60 | 89.21 | 89.21 | 89.21 | 505,207 | +1.53(+1.75%) |
Aug 28, 2014 | 87.93 | 88.18 | 87.35 | 87.68 | 509,353 | -0.32(-0.36%) |
Aug 27, 2014 | 88.75 | 89.57 | 87.93 | 87.99 | 714,453 | -0.55(-0.62%) |
Aug 26, 2014 | 89.02 | 89.25 | 88.19 | 88.54 | 432,838 | -0.42(-0.47%) |
Aug 25, 2014 | 88.60 | 89.32 | 88.19 | 88.96 | 417,158 | +0.59(+0.67%) |
Aug 22, 2014 | 88.70 | 88.70 | 88.00 | 88.37 | 571,162 | -0.50(-0.56%) |
Aug 21, 2014 | 88.35 | 88.96 | 88.04 | 88.87 | 468,187 | +0.56(+0.63%) |
Aug 20, 2014 | 87.69 | 88.45 | 87.35 | 88.31 | 528,513 | +0.29(+0.33%) |
Aug 19, 2014 | 87.57 | 88.19 | 87.37 | 88.02 | 420,836 | +0.37(+0.43%) |
Aug 18, 2014 | 86.87 | 87.92 | 86.60 | 87.64 | 659,501 | +1.16(+1.35%) |
Aug 15, 2014 | 87.51 | 87.71 | 86.13 | 86.48 | 557,450 | -0.83(-0.95%) |
Aug 14, 2014 | 86.31 | 87.64 | 86.31 | 87.31 | 760,756 | +1.07(+1.24%) |
Aug 13, 2014 | 85.86 | 86.54 | 85.54 | 86.24 | 1,099,459 | +0.69(+0.81%) |
Aug 12, 2014 | 85.59 | 85.91 | 85.58 | 85.55 | 424,869 | -0.02(-0.02%) |
Aug 11, 2014 | 85.87 | 86.25 | 85.43 | 85.56 | 589,360 | -0.24(-0.28%) |
Aug 08, 2014 | 84.83 | 85.91 | 84.75 | 85.81 | 653,150 | +0.94(+1.11%) |
Aug 07, 2014 | 85.74 | 86.23 | 84.72 | 84.87 | 533,011 | -0.78(-0.91%) |
Aug 06, 2014 | 85.31 | 86.01 | 85.03 | 85.65 | 568,851 | +0.02(+0.02%) |
Aug 05, 2014 | 86.57 | 86.76 | 85.41 | 85.63 | 559,359 | -0.98(-1.13%) |
Aug 04, 2014 | 85.86 | 86.69 | 85.41 | 86.61 | 522,908 | +0.74(+0.86%) |
Aug 01, 2014 | 85.96 | 86.80 | 85.02 | 85.87 | 837,986 | -0.39(-0.45%) |
Jul 31, 2014 | 87.79 | 87.92 | 86.25 | 86.26 | 782,540 | -1.81(-2.06%) |
Jul 30, 2014 | 88.03 | 88.38 | 87.53 | 88.08 | 638,723 | +0.41(+0.47%) |
Jul 29, 2014 | 87.94 | 88.59 | 87.59 | 87.67 | 481,622 | -0.28(-0.32%) |
Jul 28, 2014 | 88.04 | 88.24 | 87.59 | 87.95 | 504,025 | -0.28(-0.32%) |
Jul 25, 2014 | 88.24 | 88.66 | 87.18 | 88.24 | 570,169 | -0.03(-0.04%) |
Jul 24, 2014 | 88.06 | 88.67 | 87.58 | 88.27 | 728,372 | +0.39(+0.44%) |
Jul 23, 2014 | 87.79 | 87.98 | 87.05 | 87.88 | 599,855 | +0.02(+0.03%) |
Jul 22, 2014 | 87.58 | 88.24 | 87.28 | 87.85 | 628,102 | +0.58(+0.67%) |
Jul 21, 2014 | 86.40 | 87.35 | 85.75 | 87.27 | 1,075,117 | +1.17(+1.36%) |
Jul 18, 2014 | 87.35 | 88.33 | 84.56 | 86.10 | 2,254,730 | -1.61(-1.83%) |
Jul 17, 2014 | 88.85 | 89.37 | 87.51 | 87.70 | 1,794,237 | -0.83(-0.94%) |
Jul 16, 2014 | 88.11 | 88.79 | 87.82 | 88.53 | 784,362 | +1.06(+1.22%) |
Jul 15, 2014 | 87.65 | 88.71 | 87.34 | 87.47 | 660,754 | +0.03(+0.04%) |
Jul 14, 2014 | 87.59 | 88.14 | 87.21 | 87.44 | 954,022 | +0.42(+0.49%) |
Jul 11, 2014 | 86.41 | 87.14 | 85.85 | 87.01 | 568,737 | +0.52(+0.60%) |
Jul 10, 2014 | 86.18 | 86.78 | 85.96 | 86.50 | 675,705 | -0.40(-0.46%) |
Jul 09, 2014 | 86.41 | 86.92 | 85.78 | 86.90 | 760,880 | +0.47(+0.54%) |
Jul 08, 2014 | 87.20 | 87.35 | 86.38 | 86.43 | 798,868 | -0.86(-0.98%) |
Jul 07, 2014 | 87.54 | 88.03 | 86.81 | 87.29 | 769,205 | -0.83(-0.94%) |
Jul 03, 2014 | 87.59 | 88.12 | 88.12 | 88.12 | 725,537 | +0.51(+0.58%) |
Jul 02, 2014 | 86.96 | 87.62 | 86.31 | 87.61 | 1,005,142 | +0.65(+0.75%) |
Jul 01, 2014 | 85.81 | 87.15 | 84.67 | 86.96 | 1,249,509 | +1.77(+2.08%) |
Jun 30, 2014 | 84.44 | 85.56 | 84.42 | 85.19 | 1,562,254 | +0.57(+0.67%) |
Jun 27, 2014 | 83.10 | 84.64 | 82.67 | 84.62 | 1,871,123 | +1.11(+1.33%) |
Jun 26, 2014 | 84.15 | 84.16 | 82.96 | 83.51 | 799,226 | -0.67(-0.80%) |
Jun 25, 2014 | 84.98 | 85.86 | 84.11 | 84.18 | 1,210,497 | -0.84(-0.99%) |
Jun 24, 2014 | 85.23 | 85.56 | 84.52 | 85.02 | 552,145 | -0.27(-0.32%) |
Jun 23, 2014 | 85.31 | 85.43 | 84.52 | 85.30 | 1,323,392 | +0.26(+0.30%) |
Jun 20, 2014 | 84.05 | 85.08 | 83.60 | 85.04 | 2,083,498 | +1.09(+1.30%) |
Jun 19, 2014 | 83.78 | 84.02 | 83.24 | 83.95 | 1,962,487 | +0.48(+0.58%) |
Jun 18, 2014 | 83.29 | 83.76 | 82.86 | 83.47 | 857,088 | +0.28(+0.34%) |
Jun 17, 2014 | 84.04 | 84.16 | 82.96 | 83.19 | 1,042,181 | -0.67(-0.80%) |
Jun 16, 2014 | 84.50 | 84.57 | 83.71 | 83.86 | 597,287 | -0.81(-0.95%) |
Jun 13, 2014 | 84.58 | 84.81 | 84.15 | 84.67 | 456,892 | -0.02(-0.02%) |
Jun 12, 2014 | 84.57 | 85.63 | 84.03 | 84.68 | 686,570 | -0.22(-0.25%) |
Jun 11, 2014 | 85.18 | 85.18 | 84.26 | 84.90 | 580,286 | -0.57(-0.66%) |
Jun 10, 2014 | 85.65 | 86.08 | 85.39 | 85.46 | 591,208 | -0.59(-0.69%) |
Jun 06, 2014 | 87.19 | 87.34 | 85.96 | 86.06 | 956,871 | -1.02(-1.18%) |
Jun 05, 2014 | 86.70 | 87.67 | 86.17 | 87.08 | 1,001,181 | +0.26(+0.30%) |
Jun 04, 2014 | 85.12 | 86.92 | 85.12 | 86.82 | 1,261,040 | +1.51(+1.77%) |
Jun 03, 2014 | 84.83 | 85.66 | 84.77 | 85.31 | 1,007,476 | +0.37(+0.44%) |
Jun 02, 2014 | 85.46 | 85.48 | 84.78 | 84.93 | 616,406 | -0.41(-0.48%) |
May 30, 2014 | 85.43 | 85.43 | 84.87 | 85.34 | 838,561 | -0.27(-0.31%) |
May 29, 2014 | 84.00 | 85.61 | 83.66 | 85.61 | 1,048,761 | +1.90(+2.27%) |
May 28, 2014 | 84.03 | 84.03 | 83.08 | 83.71 | 579,749 | -0.22(-0.27%) |
May 27, 2014 | 83.86 | 84.18 | 83.56 | 83.93 | 593,799 | +0.12(+0.14%) |
May 23, 2014 | 83.56 | 83.82 | 83.82 | 83.82 | 554,369 | +0.12(+0.14%) |
May 22, 2014 | 83.41 | 83.83 | 83.13 | 83.70 | 378,268 | +0.27(+0.32%) |
May 21, 2014 | 82.92 | 83.87 | 82.92 | 83.43 | 495,742 | +0.62(+0.75%) |
May 20, 2014 | 82.92 | 82.95 | 82.36 | 82.81 | 969,143 | -0.28(-0.34%) |
May 19, 2014 | 82.44 | 83.46 | 82.36 | 83.09 | 1,236,654 | +0.45(+0.54%) |
May 16, 2014 | 82.75 | 82.85 | 82.28 | 82.64 | 830,331 | -0.05(-0.06%) |
May 15, 2014 | 82.61 | 82.81 | 81.62 | 82.69 | 1,553,395 | -0.15(-0.18%) |
May 14, 2014 | 83.01 | 83.14 | 82.58 | 82.84 | 850,421 | -0.15(-0.18%) |
May 13, 2014 | 83.20 | 83.20 | 82.63 | 82.99 | 946,060 | -0.11(-0.13%) |
May 12, 2014 | 83.39 | 83.96 | 82.86 | 83.10 | 1,553,811 | -0.24(-0.29%) |
May 09, 2014 | 82.25 | 83.60 | 82.13 | 83.34 | 1,047,708 | +1.02(+1.23%) |
May 08, 2014 | 82.20 | 83.15 | 82.02 | 82.33 | 1,008,247 | +0.20(+0.24%) |
May 07, 2014 | 81.90 | 82.35 | 81.36 | 82.13 | 753,069 | +0.42(+0.52%) |
May 06, 2014 | 81.54 | 81.82 | 81.01 | 81.70 | 750,654 | -0.03(-0.04%) |
May 05, 2014 | 81.23 | 81.82 | 80.96 | 81.74 | 780,579 | +0.02(+0.02%) |
May 02, 2014 | 82.36 | 82.44 | 81.55 | 81.72 | 730,806 | -0.74(-0.90%) |
May 01, 2014 | 82.06 | 83.07 | 81.82 | 82.46 | 938,743 | +0.35(+0.43%) |
Apr 30, 2014 | 81.85 | 83.18 | 81.72 | 82.11 | 1,304,472 | -0.07(-0.08%) |
Apr 29, 2014 | 82.58 | 83.29 | 81.65 | 82.18 | 1,395,794 | -0.34(-0.41%) |
Apr 28, 2014 | 81.16 | 84.31 | 79.13 | 82.52 | 2,280,571 | -0.25(-0.30%) |
Apr 25, 2014 | 83.19 | 84.18 | 82.68 | 82.77 | 1,066,180 | -0.77(-0.93%) |
Apr 24, 2014 | 83.68 | 84.01 | 83.06 | 83.54 | 988,711 | +0.47(+0.57%) |
Apr 23, 2014 | 83.10 | 83.79 | 82.84 | 83.07 | 1,006,371 | -0.44(-0.53%) |
Apr 22, 2014 | 84.04 | 84.64 | 83.40 | 83.51 | 859,636 | -0.56(-0.66%) |
Apr 21, 2014 | 84.13 | 84.55 | 83.35 | 84.07 | 755,113 | -0.22(-0.26%) |
Apr 17, 2014 | 84.51 | 84.28 | 84.28 | 84.28 | 837,925 | -0.53(-0.63%) |
Apr 16, 2014 | 84.87 | 85.24 | 83.94 | 84.82 | 948,149 | +0.32(+0.38%) |
Apr 15, 2014 | 84.05 | 84.67 | 83.51 | 84.49 | 1,470,191 | +0.67(+0.80%) |
Apr 14, 2014 | 83.32 | 84.07 | 82.52 | 83.82 | 1,065,338 | +1.08(+1.31%) |
Apr 11, 2014 | 81.90 | 83.59 | 81.50 | 82.74 | 1,372,633 | -0.17(-0.20%) |
Apr 10, 2014 | 83.75 | 84.02 | 82.76 | 82.90 | 1,391,558 | -1.03(-1.23%) |
Apr 09, 2014 | 83.72 | 84.03 | 82.95 | 83.93 | 1,053,310 | +0.32(+0.38%) |
Apr 08, 2014 | 82.97 | 83.76 | 82.50 | 83.62 | 1,500,707 | +0.97(+1.18%) |
Apr 07, 2014 | 84.45 | 84.63 | 82.37 | 82.64 | 1,544,437 | -1.78(-2.11%) |
Apr 04, 2014 | 85.54 | 85.66 | 84.25 | 84.42 | 2,504,734 | -0.84(-0.99%) |
Apr 03, 2014 | 85.34 | 85.52 | 84.57 | 85.27 | 1,748,926 | +0.29(+0.34%) |
Apr 02, 2014 | 85.51 | 85.61 | 84.18 | 84.97 | 1,832,117 | -0.11(-0.13%) |
Apr 01, 2014 | 83.33 | 85.40 | 82.98 | 85.08 | 2,915,387 | +3.38(+4.13%) |
Mar 31, 2014 | 81.90 | 82.24 | 81.48 | 81.70 | 787,115 | +0.14(+0.17%) |
Mar 28, 2014 | 81.83 | 82.49 | 81.42 | 81.56 | 968,574 | +0.14(+0.17%) |
Mar 27, 2014 | 82.20 | 82.20 | 80.25 | 81.42 | 2,149,079 | -0.64(-0.78%) |
Mar 26, 2014 | 81.31 | 84.86 | 81.11 | 82.06 | 5,076,992 | +3.27(+4.15%) |
Mar 25, 2014 | 79.01 | 79.38 | 77.75 | 78.79 | 2,031,607 | -0.12(-0.15%) |
Mar 24, 2014 | 80.70 | 80.71 | 78.81 | 78.91 | 1,570,416 | -1.81(-2.25%) |
Mar 21, 2014 | 81.35 | 81.40 | 80.22 | 80.72 | 1,881,967 | +0.10(+0.12%) |
Mar 20, 2014 | 81.48 | 82.10 | 80.39 | 80.62 | 1,192,550 | -1.11(-1.36%) |
Mar 19, 2014 | 81.54 | 82.00 | 81.15 | 81.74 | 1,256,688 | +0.21(+0.26%) |
Mar 18, 2014 | 79.81 | 81.64 | 79.81 | 81.53 | 924,789 | +1.71(+2.15%) |
Mar 17, 2014 | 79.68 | 80.32 | 79.56 | 79.82 | 1,000,510 | +0.26(+0.32%) |
Mar 14, 2014 | 79.52 | 79.77 | 79.16 | 79.56 | 1,135,423 | -0.20(-0.25%) |
Mar 13, 2014 | 79.99 | 80.78 | 79.71 | 79.76 | 1,663,477 | -0.08(-0.10%) |
Mar 12, 2014 | 79.04 | 80.34 | 79.03 | 79.84 | 1,786,551 | +0.58(+0.73%) |
Mar 11, 2014 | 78.15 | 79.30 | 77.81 | 79.26 | 1,487,022 | +1.38(+1.77%) |
Mar 10, 2014 | 78.75 | 78.95 | 77.29 | 77.88 | 1,438,160 | -1.42(-1.79%) |
Mar 07, 2014 | 78.61 | 79.43 | 78.35 | 79.30 | 1,239,078 | +1.06(+1.35%) |
Mar 06, 2014 | 78.09 | 78.61 | 77.89 | 78.24 | 625,578 | +0.41(+0.52%) |
Mar 05, 2014 | 77.45 | 77.88 | 77.20 | 77.84 | 629,214 | +0.42(+0.54%) |
Mar 04, 2014 | 78.04 | 78.30 | 77.34 | 77.42 | 729,016 | +0.32(+0.41%) |
Mar 03, 2014 | 77.44 | 78.19 | 76.95 | 77.10 | 642,716 | -0.72(-0.92%) |
Feb 28, 2014 | 77.73 | 78.78 | 77.43 | 77.82 | 1,151,296 | +0.37(+0.48%) |
Feb 27, 2014 | 76.80 | 77.64 | 76.62 | 77.44 | 925,192 | +0.03(+0.04%) |
Feb 26, 2014 | 77.43 | 78.01 | 77.09 | 77.41 | 645,676 | -0.07(-0.09%) |
Feb 25, 2014 | 77.91 | 77.92 | 76.75 | 77.48 | 878,639 | -0.52(-0.67%) |
Feb 24, 2014 | 78.09 | 78.74 | 77.84 | 78.00 | 982,825 | +0.17(+0.21%) |
Feb 21, 2014 | 77.15 | 78.00 | 76.90 | 77.84 | 1,921,122 | +0.72(+0.94%) |
Feb 20, 2014 | 76.70 | 77.54 | 76.33 | 77.11 | 914,919 | +0.50(+0.65%) |
Feb 19, 2014 | 76.70 | 77.04 | 76.45 | 76.61 | 1,119,788 | -0.22(-0.28%) |
Feb 18, 2014 | 76.38 | 77.20 | 76.36 | 76.83 | 1,062,761 | +0.34(+0.45%) |
Feb 14, 2014 | 76.31 | 76.49 | 76.49 | 76.49 | 1,038,061 | +0.11(+0.14%) |
Feb 13, 2014 | 75.15 | 76.47 | 74.82 | 76.38 | 1,030,084 | +0.69(+0.91%) |
Feb 12, 2014 | 76.50 | 76.84 | 75.61 | 75.69 | 1,199,565 | -0.53(-0.70%) |
Feb 11, 2014 | 75.83 | 76.43 | 75.83 | 76.22 | 1,941,177 | +0.22(+0.30%) |
Feb 10, 2014 | 75.34 | 76.04 | 74.94 | 76.00 | 2,345,400 | +1.83(+2.47%) |
Feb 07, 2014 | 73.21 | 76.03 | 72.81 | 74.17 | 2,758,542 | -0.97(-1.30%) |
Feb 06, 2014 | 73.82 | 75.27 | 73.39 | 75.14 | 1,478,682 | +1.32(+1.79%) |
Feb 05, 2014 | 73.43 | 74.26 | 72.94 | 73.82 | 1,319,357 | -0.19(-0.26%) |
Feb 04, 2014 | 73.24 | 74.46 | 72.59 | 74.01 | 1,739,906 | +0.92(+1.25%) |