Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 107.81 | 110.28 | 107.32 | 107.78 | 3,580,687 | -1.02(-0.94%) |
Jan 29, 2015 | 105.84 | 109.58 | 105.84 | 108.80 | 4,662,524 | +6.04(+5.88%) |
Jan 28, 2015 | 105.29 | 105.77 | 102.43 | 102.76 | 2,505,042 | -2.23(-2.13%) |
Jan 27, 2015 | 104.78 | 105.97 | 103.98 | 104.99 | 1,675,918 | -0.91(-0.86%) |
Jan 26, 2015 | 105.89 | 106.25 | 104.87 | 105.90 | 1,646,049 | -0.28(-0.27%) |
Jan 23, 2015 | 106.58 | 106.64 | 105.26 | 106.18 | 1,146,520 | -0.64(-0.60%) |
Jan 22, 2015 | 106.43 | 106.92 | 104.83 | 106.82 | 1,193,571 | +0.90(+0.85%) |
Jan 21, 2015 | 104.61 | 106.33 | 104.09 | 105.92 | 1,009,393 | +1.27(+1.22%) |
Jan 20, 2015 | 104.34 | 104.90 | 102.87 | 104.64 | 1,309,160 | +1.24(+1.20%) |
Jan 16, 2015 | 103.25 | 103.92 | 101.45 | 103.41 | 1,977,946 | +0.19(+0.18%) |
Jan 15, 2015 | 104.61 | 105.14 | 102.96 | 103.22 | 1,244,642 | -0.35(-0.34%) |
Jan 14, 2015 | 103.25 | 103.79 | 101.86 | 103.57 | 1,383,224 | -1.25(-1.19%) |
Jan 13, 2015 | 106.04 | 106.80 | 103.70 | 104.82 | 934,067 | -0.55(-0.53%) |
Jan 12, 2015 | 106.03 | 106.09 | 104.75 | 105.38 | 716,636 | -0.73(-0.69%) |
Jan 09, 2015 | 107.97 | 107.97 | 105.99 | 106.11 | 1,004,169 | -1.61(-1.50%) |
Jan 08, 2015 | 105.77 | 107.99 | 105.77 | 107.72 | 1,349,051 | +2.44(+2.31%) |
Jan 07, 2015 | 104.98 | 105.58 | 104.16 | 105.29 | 914,802 | +1.12(+1.08%) |
Jan 06, 2015 | 104.73 | 105.66 | 103.41 | 104.16 | 1,605,417 | -0.04(-0.04%) |
Jan 05, 2015 | 106.85 | 106.85 | 103.42 | 104.20 | 2,383,562 | -3.44(-3.20%) |
Jan 02, 2015 | 106.13 | 107.94 | 105.75 | 107.64 | 1,820,375 | +0.89(+0.83%) |
Dec 31, 2014 | 107.83 | 106.75 | 106.75 | 106.75 | 1,514,938 | -1.63(-1.51%) |
Dec 30, 2014 | 108.75 | 109.49 | 108.20 | 108.39 | 877,647 | -0.84(-0.77%) |
Dec 29, 2014 | 109.51 | 109.93 | 108.80 | 109.23 | 723,746 | -0.57(-0.52%) |
Dec 26, 2014 | 109.51 | 110.16 | 109.00 | 109.80 | 439,003 | +0.40(+0.36%) |
Dec 24, 2014 | 109.40 | 109.40 | 109.40 | 109.40 | 399,826 | +0.00(+0.00%) |
Dec 23, 2014 | 109.23 | 109.92 | 109.08 | 109.40 | 904,938 | +0.55(+0.51%) |
Dec 22, 2014 | 108.24 | 108.87 | 107.89 | 108.85 | 1,347,361 | +0.58(+0.54%) |
Dec 19, 2014 | 106.76 | 109.52 | 106.36 | 108.27 | 3,104,769 | +1.91(+1.79%) |
Dec 18, 2014 | 105.02 | 106.54 | 104.85 | 106.36 | 3,062,031 | +2.57(+2.48%) |
Dec 17, 2014 | 101.27 | 104.08 | 100.97 | 103.79 | 2,130,847 | +3.05(+3.03%) |
Dec 16, 2014 | 100.52 | 102.99 | 100.42 | 100.74 | 1,680,580 | -0.37(-0.36%) |
Dec 15, 2014 | 102.29 | 102.44 | 99.71 | 101.11 | 2,716,382 | -0.55(-0.54%) |
Dec 12, 2014 | 104.47 | 105.02 | 101.59 | 101.66 | 2,440,666 | -3.84(-3.64%) |
Dec 11, 2014 | 105.24 | 106.42 | 104.65 | 105.49 | 1,575,984 | +0.93(+0.89%) |
Dec 10, 2014 | 106.29 | 106.63 | 104.18 | 104.56 | 1,605,202 | -2.03(-1.91%) |
Dec 09, 2014 | 106.51 | 106.80 | 105.57 | 106.60 | 1,248,704 | -0.60(-0.56%) |
Dec 08, 2014 | 107.94 | 108.01 | 106.85 | 107.20 | 1,282,379 | -0.84(-0.78%) |
Dec 05, 2014 | 107.45 | 108.52 | 107.37 | 108.04 | 1,069,935 | +0.69(+0.64%) |
Dec 04, 2014 | 106.76 | 107.73 | 106.20 | 107.36 | 1,121,811 | +0.31(+0.29%) |
Dec 03, 2014 | 105.77 | 107.28 | 105.60 | 107.05 | 1,280,618 | +1.16(+1.09%) |
Dec 02, 2014 | 105.93 | 106.36 | 105.54 | 105.89 | 1,347,505 | -0.21(-0.19%) |
Dec 01, 2014 | 105.76 | 106.44 | 105.27 | 106.10 | 1,297,934 | +0.19(+0.18%) |
Nov 28, 2014 | 106.64 | 106.77 | 105.60 | 105.91 | 748,515 | -1.02(-0.95%) |
Nov 26, 2014 | 106.68 | 106.92 | 106.92 | 106.92 | 1,358,105 | -0.10(-0.10%) |
Nov 25, 2014 | 106.66 | 107.84 | 106.66 | 107.02 | 2,374,337 | +0.44(+0.41%) |
Nov 24, 2014 | 106.88 | 107.22 | 106.22 | 106.58 | 1,431,969 | -0.30(-0.28%) |
Nov 21, 2014 | 105.96 | 107.05 | 105.76 | 106.88 | 2,301,276 | +1.82(+1.73%) |
Nov 20, 2014 | 104.00 | 105.14 | 103.81 | 105.06 | 1,525,893 | +0.40(+0.38%) |
Nov 19, 2014 | 103.01 | 104.92 | 102.96 | 104.66 | 2,509,626 | +2.39(+2.33%) |
Nov 18, 2014 | 100.14 | 102.53 | 99.98 | 102.28 | 1,682,234 | +2.28(+2.28%) |
Nov 17, 2014 | 99.29 | 100.06 | 99.03 | 100.00 | 1,916,253 | +0.81(+0.82%) |
Nov 14, 2014 | 99.57 | 100.29 | 99.00 | 99.19 | 989,527 | -0.60(-0.61%) |
Nov 13, 2014 | 99.39 | 100.04 | 99.13 | 99.79 | 1,114,987 | +0.54(+0.55%) |
Nov 12, 2014 | 99.40 | 99.66 | 99.03 | 99.25 | 1,915,552 | -0.10(-0.10%) |
Nov 11, 2014 | 99.35 | 99.66 | 99.03 | 99.34 | 1,089,924 | +0.01(+0.01%) |
Nov 10, 2014 | 99.40 | 99.51 | 98.86 | 99.33 | 921,976 | -0.03(-0.03%) |
Nov 07, 2014 | 99.68 | 99.95 | 98.96 | 99.36 | 1,319,556 | -0.05(-0.05%) |
Nov 06, 2014 | 98.91 | 99.52 | 98.26 | 99.41 | 1,604,598 | +0.77(+0.78%) |
Nov 05, 2014 | 99.40 | 99.47 | 98.35 | 98.64 | 2,009,670 | +0.22(+0.22%) |
Nov 04, 2014 | 99.40 | 99.53 | 97.98 | 98.42 | 2,628,168 | -1.27(-1.27%) |
Nov 03, 2014 | 99.12 | 100.31 | 98.17 | 99.69 | 2,308,257 | +0.54(+0.54%) |
Oct 31, 2014 | 98.95 | 99.71 | 98.04 | 99.15 | 3,875,477 | +0.80(+0.81%) |
Oct 30, 2014 | 96.46 | 100.20 | 96.46 | 98.36 | 4,267,041 | +3.48(+3.67%) |
Oct 29, 2014 | 95.52 | 95.54 | 93.39 | 94.87 | 5,074,455 | -0.64(-0.67%) |
Oct 28, 2014 | 95.07 | 95.91 | 94.72 | 95.52 | 2,090,130 | +0.86(+0.91%) |
Oct 27, 2014 | 96.04 | 96.83 | 94.12 | 94.65 | 2,751,846 | -2.17(-2.24%) |
Oct 24, 2014 | 95.35 | 97.19 | 94.90 | 96.83 | 1,777,262 | +1.46(+1.53%) |
Oct 23, 2014 | 96.43 | 96.52 | 95.04 | 95.37 | 2,135,165 | -0.06(-0.06%) |
Oct 22, 2014 | 96.75 | 97.53 | 95.34 | 95.43 | 1,986,837 | -0.85(-0.88%) |
Oct 21, 2014 | 95.57 | 96.97 | 95.43 | 96.27 | 2,992,608 | +0.57(+0.60%) |
Oct 20, 2014 | 94.93 | 95.70 | 94.52 | 95.70 | 1,795,207 | +0.71(+0.74%) |
Oct 17, 2014 | 94.84 | 95.52 | 94.19 | 94.99 | 2,770,816 | +0.96(+1.02%) |
Oct 16, 2014 | 92.21 | 95.14 | 91.71 | 94.04 | 4,105,319 | +1.06(+1.14%) |
Oct 15, 2014 | 87.80 | 93.41 | 87.06 | 92.98 | 4,947,597 | +3.87(+4.35%) |
Oct 14, 2014 | 88.06 | 90.35 | 87.03 | 89.10 | 4,000,553 | +1.46(+1.66%) |
Oct 13, 2014 | 90.32 | 90.82 | 87.47 | 87.64 | 3,168,426 | -2.89(-3.20%) |
Oct 10, 2014 | 90.23 | 91.25 | 89.42 | 90.54 | 3,569,056 | -0.26(-0.28%) |
Oct 09, 2014 | 93.14 | 93.23 | 89.95 | 90.80 | 3,599,518 | -2.50(-2.68%) |
Oct 08, 2014 | 92.63 | 93.45 | 90.89 | 93.29 | 3,128,431 | +0.63(+0.68%) |
Oct 07, 2014 | 94.14 | 94.23 | 92.53 | 92.67 | 2,853,708 | -2.08(-2.19%) |
Oct 06, 2014 | 94.96 | 94.96 | 94.20 | 94.74 | 1,817,689 | +0.08(+0.09%) |
Oct 03, 2014 | 95.04 | 95.35 | 94.01 | 94.66 | 1,846,903 | +0.84(+0.89%) |
Oct 02, 2014 | 93.03 | 94.41 | 91.66 | 93.82 | 3,303,308 | +0.69(+0.74%) |
Oct 01, 2014 | 95.31 | 95.51 | 92.92 | 93.13 | 4,106,699 | -2.72(-2.84%) |
Sep 30, 2014 | 98.01 | 98.15 | 95.85 | 95.85 | 2,446,660 | -2.17(-2.22%) |
Sep 29, 2014 | 97.92 | 98.57 | 97.81 | 98.03 | 1,548,641 | -0.64(-0.65%) |
Sep 26, 2014 | 97.37 | 99.04 | 97.37 | 98.67 | 1,762,746 | +1.28(+1.32%) |
Sep 25, 2014 | 98.73 | 98.92 | 97.22 | 97.39 | 2,466,641 | -1.95(-1.96%) |
Sep 24, 2014 | 97.96 | 99.57 | 97.60 | 99.33 | 2,425,992 | +1.66(+1.70%) |
Sep 23, 2014 | 98.25 | 98.41 | 97.63 | 97.67 | 2,784,575 | -0.58(-0.59%) |
Sep 22, 2014 | 98.47 | 98.62 | 97.93 | 98.25 | 2,620,556 | -0.22(-0.22%) |
Sep 19, 2014 | 97.88 | 99.54 | 97.64 | 98.47 | 9,070,130 | +1.07(+1.10%) |
Sep 18, 2014 | 96.43 | 100.63 | 95.95 | 97.40 | 6,487,181 | +1.55(+1.62%) |
Sep 17, 2014 | 96.63 | 97.39 | 95.34 | 95.85 | 3,143,298 | -0.41(-0.43%) |
Sep 16, 2014 | 94.24 | 96.84 | 93.97 | 96.26 | 4,642,686 | +1.85(+1.96%) |
Sep 15, 2014 | 93.59 | 94.49 | 92.85 | 94.41 | 3,316,531 | +0.53(+0.57%) |
Sep 12, 2014 | 94.00 | 94.48 | 93.32 | 93.87 | 2,788,641 | -0.15(-0.16%) |
Sep 11, 2014 | 95.52 | 95.55 | 93.73 | 94.03 | 4,289,028 | -2.33(-2.42%) |
Sep 10, 2014 | 95.12 | 96.44 | 94.56 | 96.35 | 5,208,528 | +1.10(+1.15%) |
Sep 09, 2014 | 96.67 | 96.67 | 94.82 | 95.26 | 1,723,647 | -1.38(-1.42%) |
Sep 08, 2014 | 96.86 | 97.66 | 96.39 | 96.63 | 1,272,027 | -0.40(-0.42%) |
Sep 05, 2014 | 96.79 | 97.06 | 96.28 | 97.03 | 1,156,035 | +0.08(+0.08%) |
Sep 04, 2014 | 97.29 | 97.66 | 96.78 | 96.95 | 1,062,318 | -0.33(-0.34%) |
Sep 03, 2014 | 96.84 | 97.69 | 96.84 | 97.28 | 1,394,548 | +0.43(+0.45%) |
Sep 02, 2014 | 97.50 | 97.74 | 96.43 | 96.85 | 1,713,083 | -0.67(-0.69%) |
Aug 29, 2014 | 97.88 | 97.52 | 97.52 | 97.52 | 1,417,813 | -0.10(-0.10%) |
Aug 28, 2014 | 97.00 | 98.03 | 96.56 | 97.62 | 2,512,892 | +0.25(+0.26%) |
Aug 27, 2014 | 97.39 | 97.92 | 96.92 | 97.37 | 1,501,482 | -0.29(-0.30%) |
Aug 26, 2014 | 97.97 | 97.97 | 97.39 | 97.66 | 947,764 | +0.16(+0.17%) |
Aug 25, 2014 | 97.61 | 97.99 | 97.12 | 97.50 | 958,865 | +0.31(+0.32%) |
Aug 22, 2014 | 97.49 | 97.59 | 97.00 | 97.19 | 1,064,851 | -0.28(-0.29%) |
Aug 21, 2014 | 98.02 | 98.12 | 97.32 | 97.47 | 1,553,147 | -0.50(-0.51%) |
Aug 20, 2014 | 98.34 | 98.40 | 97.61 | 97.96 | 1,024,926 | -0.42(-0.42%) |
Aug 19, 2014 | 98.26 | 98.69 | 97.79 | 98.38 | 1,832,817 | +0.18(+0.18%) |
Aug 18, 2014 | 97.66 | 98.33 | 97.66 | 98.21 | 1,351,557 | +1.00(+1.02%) |
Aug 15, 2014 | 97.25 | 97.85 | 96.38 | 97.21 | 1,148,491 | +0.17(+0.17%) |
Aug 14, 2014 | 97.09 | 97.39 | 96.78 | 97.04 | 741,714 | +0.08(+0.08%) |
Aug 13, 2014 | 97.16 | 97.22 | 96.69 | 96.96 | 1,558,391 | +0.33(+0.34%) |
Aug 12, 2014 | 96.75 | 96.89 | 95.96 | 96.63 | 797,360 | -0.03(-0.03%) |
Aug 11, 2014 | 97.59 | 97.77 | 96.57 | 96.66 | 1,214,372 | -0.47(-0.48%) |
Aug 08, 2014 | 96.26 | 96.93 | 95.88 | 97.13 | 1,280,827 | +1.11(+1.15%) |
Aug 07, 2014 | 97.33 | 97.33 | 95.67 | 96.02 | 1,427,720 | -0.85(-0.88%) |
Aug 06, 2014 | 96.91 | 97.48 | 96.54 | 96.87 | 2,008,912 | -0.25(-0.26%) |
Aug 05, 2014 | 98.98 | 98.98 | 96.71 | 97.12 | 3,942,518 | -1.95(-1.97%) |
Aug 04, 2014 | 98.23 | 99.22 | 97.42 | 99.07 | 1,171,563 | +1.61(+1.65%) |
Aug 01, 2014 | 96.24 | 97.81 | 96.07 | 97.46 | 2,275,947 | +0.86(+0.89%) |
Jul 31, 2014 | 98.26 | 98.85 | 96.59 | 96.60 | 2,008,763 | -2.48(-2.50%) |
Jul 30, 2014 | 99.69 | 100.23 | 98.60 | 99.08 | 1,340,064 | -0.38(-0.38%) |
Jul 29, 2014 | 99.93 | 100.15 | 99.46 | 99.46 | 1,990,853 | -0.34(-0.34%) |
Jul 28, 2014 | 99.38 | 99.81 | 98.70 | 99.80 | 1,779,575 | +0.33(+0.33%) |
Jul 25, 2014 | 98.64 | 99.57 | 98.60 | 99.47 | 1,667,455 | +0.52(+0.53%) |
Jul 24, 2014 | 99.04 | 99.88 | 98.66 | 98.95 | 2,277,773 | -0.68(-0.68%) |
Jul 23, 2014 | 95.32 | 99.79 | 95.21 | 99.63 | 5,872,956 | +4.22(+4.42%) |
Jul 22, 2014 | 95.20 | 95.58 | 94.97 | 95.42 | 1,349,717 | +0.20(+0.21%) |
Jul 21, 2014 | 94.68 | 95.29 | 94.48 | 95.22 | 1,262,037 | +0.06(+0.06%) |
Jul 18, 2014 | 94.59 | 95.29 | 93.97 | 95.16 | 1,588,628 | +0.91(+0.96%) |
Jul 17, 2014 | 94.72 | 95.06 | 94.08 | 94.25 | 1,314,482 | -0.78(-0.82%) |
Jul 16, 2014 | 95.17 | 95.45 | 94.63 | 95.03 | 1,130,101 | +0.15(+0.15%) |
Jul 15, 2014 | 95.16 | 95.72 | 94.64 | 94.88 | 1,959,031 | -0.01(-0.01%) |
Jul 14, 2014 | 95.16 | 95.16 | 94.58 | 94.89 | 1,262,766 | +0.14(+0.15%) |
Jul 11, 2014 | 94.08 | 94.77 | 93.95 | 94.75 | 862,678 | +0.53(+0.57%) |
Jul 10, 2014 | 93.71 | 94.52 | 93.48 | 94.22 | 965,369 | -0.43(-0.46%) |
Jul 09, 2014 | 94.71 | 94.79 | 94.07 | 94.65 | 1,143,051 | +0.51(+0.54%) |
Jul 08, 2014 | 93.83 | 94.61 | 93.67 | 94.14 | 1,150,098 | -0.24(-0.26%) |
Jul 07, 2014 | 94.27 | 94.59 | 93.96 | 94.38 | 966,196 | -0.37(-0.39%) |
Jul 03, 2014 | 94.74 | 94.75 | 94.75 | 94.75 | 766,957 | +0.58(+0.61%) |
Jul 02, 2014 | 94.93 | 94.93 | 94.04 | 94.17 | 1,133,547 | -0.46(-0.49%) |
Jul 01, 2014 | 93.93 | 94.79 | 93.17 | 94.63 | 2,133,242 | +0.47(+0.50%) |
Jun 30, 2014 | 94.01 | 94.70 | 93.23 | 94.16 | 1,919,841 | +0.01(+0.01%) |
Jun 27, 2014 | 92.88 | 94.19 | 92.70 | 94.16 | 2,069,050 | +0.40(+0.43%) |
Jun 26, 2014 | 94.40 | 94.56 | 93.16 | 93.75 | 1,265,007 | -0.52(-0.55%) |
Jun 25, 2014 | 94.03 | 94.75 | 93.25 | 94.27 | 1,302,022 | +0.23(+0.25%) |
Jun 24, 2014 | 94.64 | 94.72 | 93.83 | 94.04 | 1,890,686 | -0.66(-0.70%) |
Jun 23, 2014 | 95.03 | 95.06 | 94.35 | 94.70 | 1,035,818 | -0.45(-0.47%) |
Jun 20, 2014 | 94.79 | 95.21 | 94.40 | 95.15 | 3,381,375 | +0.76(+0.81%) |
Jun 19, 2014 | 94.82 | 95.30 | 94.16 | 94.39 | 2,877,685 | -0.74(-0.78%) |
Jun 18, 2014 | 93.66 | 95.68 | 93.57 | 95.13 | 12,356,705 | +6.64(+7.50%) |
Jun 17, 2014 | 87.46 | 88.51 | 87.18 | 88.49 | 1,104,986 | +0.79(+0.90%) |
Jun 16, 2014 | 88.11 | 88.11 | 87.04 | 87.71 | 1,123,966 | -0.44(-0.50%) |
Jun 13, 2014 | 87.03 | 88.41 | 86.89 | 88.15 | 962,340 | +1.16(+1.33%) |
Jun 12, 2014 | 88.73 | 88.73 | 86.83 | 86.99 | 1,271,086 | -1.78(-2.01%) |
Jun 11, 2014 | 89.22 | 89.48 | 88.67 | 88.78 | 829,113 | -0.97(-1.08%) |
Jun 10, 2014 | 89.25 | 89.76 | 88.65 | 89.74 | 1,694,523 | -0.17(-0.19%) |
Jun 06, 2014 | 89.49 | 89.93 | 89.22 | 89.91 | 774,117 | +0.50(+0.56%) |
Jun 05, 2014 | 88.20 | 89.52 | 87.01 | 89.41 | 1,377,574 | +1.75(+2.00%) |
Jun 04, 2014 | 88.22 | 88.59 | 87.61 | 87.66 | 1,139,324 | -0.79(-0.90%) |
Jun 03, 2014 | 88.44 | 88.67 | 87.95 | 88.45 | 908,964 | -0.21(-0.24%) |
Jun 02, 2014 | 87.33 | 88.83 | 87.14 | 88.66 | 1,179,888 | +1.35(+1.55%) |
May 30, 2014 | 87.22 | 87.39 | 86.72 | 87.31 | 681,555 | -0.18(-0.21%) |
May 29, 2014 | 86.76 | 87.56 | 85.83 | 87.49 | 731,758 | +1.39(+1.61%) |
May 28, 2014 | 86.46 | 86.70 | 86.05 | 86.10 | 510,148 | -0.35(-0.40%) |
May 27, 2014 | 86.77 | 87.12 | 86.32 | 86.45 | 629,817 | +0.04(+0.04%) |
May 23, 2014 | 86.00 | 86.41 | 86.41 | 86.41 | 873,254 | +0.25(+0.30%) |
May 22, 2014 | 86.12 | 86.60 | 85.79 | 86.16 | 397,926 | -0.09(-0.10%) |
May 21, 2014 | 85.27 | 86.42 | 84.86 | 86.24 | 1,059,001 | +1.28(+1.51%) |
May 20, 2014 | 85.74 | 86.06 | 84.63 | 84.96 | 1,002,988 | -1.08(-1.25%) |
May 19, 2014 | 86.23 | 86.91 | 85.81 | 86.04 | 750,816 | -0.20(-0.23%) |
May 16, 2014 | 85.20 | 86.27 | 84.91 | 86.24 | 1,403,610 | +1.11(+1.30%) |
May 15, 2014 | 86.86 | 86.86 | 84.90 | 85.13 | 1,383,184 | -1.98(-2.27%) |
May 14, 2014 | 86.77 | 87.51 | 86.46 | 87.11 | 723,430 | +0.29(+0.34%) |
May 13, 2014 | 87.33 | 87.54 | 86.73 | 86.82 | 705,680 | -0.42(-0.48%) |
May 12, 2014 | 86.90 | 87.75 | 86.58 | 87.24 | 1,332,574 | +0.84(+0.98%) |
May 09, 2014 | 86.64 | 86.87 | 86.05 | 86.40 | 727,417 | -0.23(-0.27%) |
May 08, 2014 | 87.14 | 87.95 | 86.39 | 86.63 | 764,583 | -0.64(-0.73%) |
May 07, 2014 | 86.79 | 87.32 | 85.79 | 87.27 | 977,086 | +0.82(+0.95%) |
May 06, 2014 | 86.59 | 87.61 | 86.16 | 86.45 | 1,493,698 | -0.41(-0.47%) |
May 05, 2014 | 85.73 | 87.05 | 85.41 | 86.86 | 1,026,906 | +0.82(+0.96%) |
May 02, 2014 | 85.44 | 86.21 | 85.01 | 86.03 | 1,151,667 | +0.58(+0.68%) |
May 01, 2014 | 85.56 | 86.22 | 84.97 | 85.45 | 1,219,273 | -0.07(-0.09%) |
Apr 30, 2014 | 84.94 | 85.67 | 84.80 | 85.52 | 903,336 | +0.28(+0.33%) |
Apr 29, 2014 | 85.60 | 85.89 | 85.08 | 85.24 | 1,106,521 | +0.08(+0.09%) |
Apr 28, 2014 | 84.99 | 85.57 | 84.15 | 85.16 | 1,786,187 | -0.07(-0.09%) |
Apr 25, 2014 | 86.16 | 86.16 | 84.73 | 85.23 | 1,011,154 | -0.97(-1.12%) |
Apr 24, 2014 | 86.62 | 86.62 | 85.82 | 86.20 | 1,014,752 | -0.01(-0.02%) |
Apr 23, 2014 | 87.07 | 87.42 | 85.38 | 86.22 | 1,583,392 | -0.51(-0.59%) |
Apr 22, 2014 | 85.64 | 87.26 | 85.34 | 86.72 | 1,991,997 | +1.18(+1.38%) |
Apr 21, 2014 | 85.63 | 86.39 | 85.34 | 85.55 | 1,773,585 | -0.28(-0.33%) |
Apr 17, 2014 | 86.19 | 85.83 | 85.83 | 85.83 | 1,805,047 | -0.54(-0.62%) |
Apr 16, 2014 | 85.26 | 86.39 | 85.04 | 86.37 | 2,324,385 | +1.72(+2.04%) |
Apr 15, 2014 | 83.96 | 84.68 | 83.17 | 84.64 | 1,210,634 | +0.81(+0.97%) |
Apr 14, 2014 | 84.32 | 84.53 | 83.34 | 83.83 | 1,406,128 | +0.04(+0.04%) |
Apr 11, 2014 | 84.05 | 84.93 | 83.76 | 83.79 | 2,311,525 | -0.52(-0.61%) |
Apr 10, 2014 | 86.24 | 87.02 | 84.28 | 84.31 | 2,894,401 | -1.89(-2.19%) |
Apr 09, 2014 | 85.48 | 86.54 | 85.30 | 86.20 | 1,876,082 | +0.97(+1.14%) |
Apr 08, 2014 | 85.00 | 85.66 | 84.84 | 85.23 | 1,462,519 | +0.25(+0.29%) |
Apr 07, 2014 | 86.77 | 86.77 | 84.83 | 84.99 | 1,427,883 | -1.69(-1.95%) |
Apr 04, 2014 | 88.62 | 88.94 | 86.63 | 86.67 | 1,491,432 | -1.49(-1.69%) |
Apr 03, 2014 | 88.97 | 89.45 | 87.87 | 88.17 | 1,382,423 | -0.44(-0.50%) |
Apr 02, 2014 | 87.61 | 88.65 | 87.10 | 88.61 | 1,440,356 | +1.28(+1.47%) |
Apr 01, 2014 | 86.55 | 87.34 | 86.55 | 87.33 | 1,073,781 | +0.70(+0.81%) |
Mar 31, 2014 | 86.23 | 86.78 | 85.51 | 86.63 | 2,526,803 | +1.27(+1.48%) |
Mar 28, 2014 | 86.16 | 86.24 | 85.35 | 85.36 | 2,199,402 | -0.27(-0.31%) |
Mar 27, 2014 | 86.23 | 86.30 | 85.31 | 85.63 | 1,334,873 | -0.71(-0.82%) |
Mar 26, 2014 | 87.89 | 87.98 | 86.32 | 86.34 | 977,308 | -1.11(-1.26%) |
Mar 25, 2014 | 87.55 | 87.80 | 86.76 | 87.45 | 1,325,847 | +0.55(+0.63%) |
Mar 24, 2014 | 88.34 | 89.10 | 86.73 | 86.90 | 1,985,229 | -1.42(-1.60%) |
Mar 21, 2014 | 89.57 | 89.94 | 88.19 | 88.32 | 2,750,882 | -0.04(-0.05%) |
Mar 20, 2014 | 87.22 | 88.39 | 87.22 | 88.36 | 1,412,299 | +0.85(+0.97%) |
Mar 19, 2014 | 87.92 | 88.53 | 87.14 | 87.51 | 2,103,410 | -0.57(-0.65%) |
Mar 18, 2014 | 87.76 | 88.10 | 87.14 | 88.08 | 1,623,811 | +0.71(+0.81%) |
Mar 17, 2014 | 86.88 | 87.72 | 86.70 | 87.38 | 1,291,420 | +0.78(+0.90%) |
Mar 14, 2014 | 86.33 | 86.85 | 86.16 | 86.59 | 1,434,877 | +0.33(+0.39%) |
Mar 13, 2014 | 86.83 | 87.43 | 85.94 | 86.26 | 1,353,296 | -0.32(-0.37%) |
Mar 12, 2014 | 86.72 | 86.93 | 86.36 | 86.58 | 1,993,573 | -0.57(-0.66%) |
Mar 11, 2014 | 87.82 | 88.37 | 87.10 | 87.15 | 2,125,573 | -0.40(-0.46%) |
Mar 10, 2014 | 87.92 | 88.06 | 86.76 | 87.56 | 1,774,488 | -0.41(-0.47%) |
Mar 07, 2014 | 89.02 | 89.12 | 87.75 | 87.97 | 1,300,868 | -0.56(-0.64%) |
Mar 06, 2014 | 87.90 | 89.36 | 87.85 | 88.53 | 1,499,201 | +0.63(+0.72%) |
Mar 05, 2014 | 88.58 | 88.58 | 87.81 | 87.90 | 994,091 | -0.67(-0.76%) |
Mar 04, 2014 | 88.21 | 89.04 | 87.96 | 88.58 | 1,581,885 | +1.44(+1.65%) |
Mar 03, 2014 | 87.19 | 87.54 | 86.51 | 87.14 | 1,178,598 | -0.58(-0.66%) |
Feb 28, 2014 | 86.40 | 88.38 | 86.38 | 87.72 | 2,248,929 | +1.43(+1.66%) |
Feb 27, 2014 | 85.89 | 86.49 | 85.53 | 86.28 | 1,988,230 | +1.35(+1.59%) |
Feb 26, 2014 | 86.42 | 87.02 | 84.87 | 84.93 | 4,066,507 | -1.59(-1.84%) |
Feb 25, 2014 | 85.63 | 86.76 | 85.53 | 86.52 | 2,098,370 | +0.68(+0.79%) |
Feb 24, 2014 | 85.63 | 86.08 | 85.37 | 85.84 | 2,151,637 | +0.33(+0.39%) |
Feb 21, 2014 | 85.58 | 86.20 | 85.26 | 85.51 | 1,828,869 | +0.40(+0.48%) |
Feb 20, 2014 | 84.96 | 85.35 | 83.98 | 85.11 | 1,877,855 | +0.46(+0.54%) |
Feb 19, 2014 | 85.46 | 85.76 | 84.63 | 84.65 | 1,945,390 | -0.69(-0.81%) |
Feb 18, 2014 | 84.95 | 85.96 | 84.93 | 85.34 | 1,811,429 | +0.48(+0.56%) |
Feb 14, 2014 | 84.43 | 84.87 | 84.87 | 84.87 | 2,039,954 | +0.33(+0.38%) |
Feb 13, 2014 | 80.10 | 84.62 | 79.97 | 84.54 | 4,200,026 | +3.66(+4.52%) |
Feb 12, 2014 | 80.86 | 81.16 | 80.73 | 80.88 | 2,827,624 | -0.05(-0.06%) |
Feb 11, 2014 | 79.73 | 81.06 | 79.41 | 80.93 | 2,223,810 | +1.54(+1.94%) |
Feb 10, 2014 | 78.81 | 79.97 | 78.81 | 79.39 | 2,212,087 | +0.42(+0.53%) |
Feb 07, 2014 | 78.31 | 79.05 | 77.86 | 78.97 | 2,351,340 | +1.44(+1.86%) |
Feb 06, 2014 | 75.21 | 77.61 | 75.02 | 77.54 | 2,090,878 | +2.15(+2.86%) |
Feb 05, 2014 | 74.98 | 75.62 | 74.27 | 75.38 | 1,171,966 | +0.20(+0.27%) |
Feb 04, 2014 | 75.42 | 76.14 | 75.04 | 75.18 | 1,678,111 | +0.17(+0.22%) |