Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 121.82 | 122.49 | 120.73 | 121.11 | 359,915 | -1.16(-0.94%) |
Jan 29, 2015 | 122.43 | 122.43 | 121.07 | 122.26 | 342,830 | +0.02(+0.01%) |
Jan 28, 2015 | 123.98 | 123.98 | 122.17 | 122.25 | 358,513 | -0.77(-0.62%) |
Jan 27, 2015 | 122.16 | 124.06 | 121.88 | 123.01 | 328,547 | -0.19(-0.15%) |
Jan 26, 2015 | 121.96 | 123.29 | 120.50 | 123.20 | 322,769 | +1.48(+1.21%) |
Jan 23, 2015 | 120.36 | 122.46 | 120.24 | 121.72 | 335,553 | +1.21(+1.00%) |
Jan 22, 2015 | 118.05 | 120.52 | 116.64 | 120.52 | 253,243 | +3.26(+2.78%) |
Jan 21, 2015 | 116.69 | 118.06 | 116.49 | 117.25 | 282,911 | -0.35(-0.29%) |
Jan 20, 2015 | 118.75 | 118.97 | 116.26 | 117.60 | 357,862 | -0.67(-0.57%) |
Jan 16, 2015 | 116.65 | 118.39 | 116.65 | 118.27 | 279,796 | +1.48(+1.26%) |
Jan 15, 2015 | 118.05 | 118.23 | 116.33 | 116.80 | 272,743 | -1.29(-1.09%) |
Jan 14, 2015 | 117.23 | 118.36 | 117.18 | 118.09 | 234,610 | -0.23(-0.19%) |
Jan 13, 2015 | 119.00 | 120.07 | 117.25 | 118.32 | 356,654 | +0.69(+0.59%) |
Jan 12, 2015 | 118.11 | 118.11 | 116.92 | 117.62 | 285,547 | +0.08(+0.06%) |
Jan 09, 2015 | 118.11 | 118.24 | 117.18 | 117.55 | 246,891 | -0.93(-0.78%) |
Jan 08, 2015 | 117.74 | 118.79 | 117.72 | 118.48 | 210,112 | +1.44(+1.23%) |
Jan 07, 2015 | 116.56 | 117.82 | 116.15 | 117.03 | 273,632 | +0.93(+0.80%) |
Jan 06, 2015 | 117.26 | 117.85 | 115.38 | 116.11 | 414,813 | -0.62(-0.53%) |
Jan 05, 2015 | 117.97 | 118.30 | 116.39 | 116.72 | 214,636 | -1.86(-1.56%) |
Jan 02, 2015 | 119.32 | 119.83 | 117.31 | 118.58 | 221,405 | -0.14(-0.11%) |
Dec 31, 2014 | 120.20 | 118.71 | 118.71 | 118.71 | 206,775 | -1.59(-1.32%) |
Dec 30, 2014 | 120.26 | 121.43 | 120.26 | 120.30 | 352,944 | +0.03(+0.03%) |
Dec 29, 2014 | 121.53 | 122.57 | 120.21 | 120.26 | 356,552 | -1.69(-1.38%) |
Dec 26, 2014 | 121.93 | 122.45 | 121.93 | 121.95 | 109,164 | +0.06(+0.05%) |
Dec 24, 2014 | 121.50 | 121.89 | 121.89 | 121.89 | 101,372 | +0.13(+0.10%) |
Dec 23, 2014 | 121.56 | 122.19 | 120.68 | 121.77 | 337,863 | +0.64(+0.53%) |
Dec 22, 2014 | 120.34 | 121.23 | 120.10 | 121.12 | 274,508 | +1.19(+0.99%) |
Dec 19, 2014 | 119.94 | 120.84 | 119.32 | 119.94 | 538,508 | -0.03(-0.02%) |
Dec 18, 2014 | 118.53 | 120.67 | 118.53 | 119.96 | 435,934 | +1.91(+1.62%) |
Dec 17, 2014 | 114.28 | 118.29 | 113.83 | 118.05 | 456,262 | +3.49(+3.05%) |
Dec 16, 2014 | 117.14 | 118.08 | 113.45 | 114.56 | 615,316 | +0.62(+0.54%) |
Dec 15, 2014 | 113.91 | 114.71 | 113.03 | 113.95 | 403,800 | +0.39(+0.34%) |
Dec 12, 2014 | 115.19 | 115.84 | 113.37 | 113.56 | 200,286 | -2.44(-2.10%) |
Dec 11, 2014 | 115.05 | 116.49 | 114.33 | 116.00 | 271,377 | +1.68(+1.47%) |
Dec 10, 2014 | 116.30 | 116.69 | 114.19 | 114.32 | 286,240 | -2.00(-1.72%) |
Dec 09, 2014 | 113.88 | 116.43 | 113.88 | 116.32 | 266,014 | +0.78(+0.67%) |
Dec 08, 2014 | 115.69 | 116.50 | 115.31 | 115.54 | 399,980 | -0.29(-0.25%) |
Dec 05, 2014 | 116.22 | 116.49 | 115.72 | 115.83 | 344,997 | -0.06(-0.05%) |
Dec 04, 2014 | 116.80 | 116.80 | 115.32 | 115.89 | 460,675 | -0.50(-0.43%) |
Dec 03, 2014 | 116.76 | 116.88 | 115.97 | 116.38 | 294,546 | -0.06(-0.05%) |
Dec 02, 2014 | 115.99 | 116.81 | 115.31 | 116.44 | 284,231 | +0.40(+0.34%) |
Dec 01, 2014 | 115.46 | 116.58 | 114.80 | 116.05 | 288,213 | +0.45(+0.39%) |
Nov 28, 2014 | 116.05 | 116.61 | 115.36 | 115.60 | 151,079 | -0.11(-0.10%) |
Nov 26, 2014 | 115.95 | 115.71 | 115.71 | 115.71 | 138,127 | +0.16(+0.14%) |
Nov 25, 2014 | 116.08 | 116.31 | 115.55 | 115.55 | 209,373 | +0.17(+0.15%) |
Nov 24, 2014 | 115.25 | 115.70 | 115.13 | 115.38 | 234,013 | +0.23(+0.20%) |
Nov 21, 2014 | 115.72 | 115.84 | 114.99 | 115.15 | 222,829 | +0.46(+0.40%) |
Nov 20, 2014 | 114.11 | 114.82 | 113.99 | 114.69 | 217,047 | +0.16(+0.14%) |
Nov 19, 2014 | 114.45 | 114.58 | 113.33 | 114.53 | 183,508 | +0.08(+0.07%) |
Nov 18, 2014 | 114.66 | 115.53 | 114.42 | 114.45 | 207,165 | -0.39(-0.34%) |
Nov 17, 2014 | 114.41 | 115.36 | 114.01 | 114.84 | 184,163 | +0.42(+0.37%) |
Nov 14, 2014 | 115.67 | 115.76 | 114.17 | 114.42 | 223,398 | -1.10(-0.95%) |
Nov 13, 2014 | 115.70 | 115.95 | 115.01 | 115.52 | 227,920 | +0.21(+0.18%) |
Nov 12, 2014 | 113.42 | 115.61 | 113.42 | 115.31 | 242,101 | +1.27(+1.11%) |
Nov 11, 2014 | 114.25 | 114.25 | 113.24 | 114.05 | 205,113 | -0.08(-0.07%) |
Nov 10, 2014 | 112.70 | 114.17 | 112.45 | 114.12 | 199,636 | +1.35(+1.20%) |
Nov 07, 2014 | 111.84 | 113.07 | 111.47 | 112.77 | 218,831 | +0.85(+0.76%) |
Nov 06, 2014 | 111.06 | 112.16 | 110.65 | 111.93 | 202,483 | +0.61(+0.55%) |
Nov 05, 2014 | 111.93 | 112.49 | 111.13 | 111.31 | 251,022 | +0.19(+0.17%) |
Nov 04, 2014 | 110.19 | 111.23 | 110.12 | 111.12 | 207,543 | +1.00(+0.91%) |
Nov 03, 2014 | 110.00 | 110.88 | 109.65 | 110.12 | 275,236 | -0.11(-0.10%) |
Oct 31, 2014 | 110.71 | 110.80 | 109.85 | 110.23 | 237,869 | +0.93(+0.85%) |
Oct 30, 2014 | 108.71 | 109.58 | 108.71 | 109.30 | 220,442 | +0.39(+0.36%) |
Oct 29, 2014 | 108.48 | 108.80 | 108.38 | 108.91 | 237,280 | +0.39(+0.35%) |
Oct 28, 2014 | 107.77 | 108.80 | 107.53 | 108.52 | 645,136 | +1.19(+1.11%) |
Oct 27, 2014 | 106.21 | 107.63 | 106.42 | 107.33 | 289,541 | +0.91(+0.86%) |
Oct 24, 2014 | 105.94 | 106.73 | 105.94 | 106.42 | 392,600 | +0.34(+0.32%) |
Oct 23, 2014 | 106.76 | 107.32 | 105.95 | 106.07 | 448,111 | +0.60(+0.57%) |
Oct 22, 2014 | 106.51 | 107.55 | 105.41 | 105.47 | 293,636 | -0.69(-0.65%) |
Oct 21, 2014 | 104.44 | 106.35 | 104.38 | 106.16 | 276,801 | +2.11(+2.02%) |
Oct 20, 2014 | 102.19 | 104.09 | 101.50 | 104.05 | 296,335 | +1.75(+1.71%) |
Oct 17, 2014 | 102.11 | 102.75 | 101.42 | 102.30 | 345,979 | +1.48(+1.47%) |
Oct 16, 2014 | 99.26 | 101.07 | 99.23 | 100.81 | 396,552 | -0.04(-0.04%) |
Oct 15, 2014 | 99.61 | 101.76 | 99.01 | 100.86 | 655,080 | -0.18(-0.18%) |
Oct 14, 2014 | 99.09 | 102.03 | 98.44 | 101.03 | 714,512 | +2.78(+2.83%) |
Oct 13, 2014 | 95.86 | 99.41 | 92.90 | 98.26 | 534,636 | +0.69(+0.70%) |
Oct 10, 2014 | 99.92 | 100.35 | 97.52 | 97.57 | 376,290 | -2.47(-2.47%) |
Oct 09, 2014 | 102.52 | 102.62 | 100.00 | 100.04 | 205,759 | -2.54(-2.48%) |
Oct 08, 2014 | 101.58 | 102.62 | 100.84 | 102.58 | 278,356 | +1.11(+1.10%) |
Oct 07, 2014 | 102.76 | 103.25 | 101.44 | 101.47 | 210,238 | -2.05(-1.98%) |
Oct 06, 2014 | 103.92 | 104.09 | 102.93 | 103.51 | 236,915 | -0.16(-0.15%) |
Oct 03, 2014 | 102.73 | 103.92 | 102.26 | 103.67 | 333,817 | +1.59(+1.56%) |
Oct 02, 2014 | 101.22 | 102.28 | 100.66 | 102.08 | 336,829 | +1.03(+1.02%) |
Oct 01, 2014 | 101.70 | 101.70 | 100.24 | 101.05 | 543,908 | -0.87(-0.86%) |
Sep 30, 2014 | 102.24 | 102.78 | 101.58 | 101.92 | 275,843 | -0.44(-0.43%) |
Sep 29, 2014 | 100.78 | 102.44 | 100.78 | 102.36 | 248,015 | +0.52(+0.51%) |
Sep 26, 2014 | 101.33 | 102.12 | 101.07 | 101.84 | 251,968 | +0.52(+0.51%) |
Sep 25, 2014 | 102.62 | 102.62 | 100.90 | 101.33 | 197,510 | -1.43(-1.39%) |
Sep 24, 2014 | 102.48 | 102.80 | 101.65 | 102.75 | 226,100 | +0.21(+0.20%) |
Sep 23, 2014 | 103.56 | 104.10 | 102.52 | 102.54 | 235,834 | -1.50(-1.44%) |
Sep 22, 2014 | 104.09 | 104.78 | 103.07 | 104.04 | 347,850 | -0.02(-0.02%) |
Sep 19, 2014 | 105.37 | 105.41 | 103.87 | 104.07 | 494,382 | -0.81(-0.78%) |
Sep 18, 2014 | 102.99 | 104.91 | 102.44 | 104.88 | 494,286 | +1.89(+1.84%) |
Sep 17, 2014 | 105.19 | 105.19 | 102.50 | 102.99 | 800,660 | -3.32(-3.12%) |
Sep 16, 2014 | 105.34 | 106.54 | 104.55 | 106.31 | 697,215 | +0.52(+0.49%) |
Sep 15, 2014 | 107.30 | 107.31 | 105.57 | 105.79 | 463,921 | -1.46(-1.36%) |
Sep 12, 2014 | 107.16 | 107.28 | 106.22 | 107.25 | 298,768 | +0.25(+0.24%) |
Sep 11, 2014 | 106.72 | 107.36 | 106.72 | 106.99 | 198,399 | +0.01(+0.01%) |
Sep 10, 2014 | 106.64 | 107.09 | 106.49 | 106.99 | 223,032 | +0.45(+0.43%) |
Sep 09, 2014 | 107.89 | 108.04 | 106.39 | 106.53 | 373,996 | -1.25(-1.16%) |
Sep 08, 2014 | 107.60 | 108.81 | 107.37 | 107.78 | 231,620 | -0.13(-0.12%) |
Sep 05, 2014 | 107.40 | 108.15 | 107.12 | 107.92 | 164,389 | +0.62(+0.58%) |
Sep 04, 2014 | 107.64 | 108.38 | 106.93 | 107.30 | 336,802 | -0.31(-0.29%) |
Sep 03, 2014 | 107.34 | 107.71 | 107.22 | 107.61 | 225,590 | +0.38(+0.35%) |
Sep 02, 2014 | 106.91 | 108.41 | 106.91 | 107.23 | 346,629 | +0.39(+0.36%) |
Aug 29, 2014 | 106.97 | 106.84 | 106.84 | 106.84 | 166,578 | +0.43(+0.40%) |
Aug 28, 2014 | 106.51 | 107.17 | 106.41 | 106.42 | 209,271 | -0.81(-0.75%) |
Aug 27, 2014 | 107.14 | 108.42 | 106.36 | 107.22 | 257,905 | +0.65(+0.61%) |
Aug 26, 2014 | 106.33 | 107.57 | 106.20 | 106.58 | 337,477 | +0.38(+0.35%) |
Aug 25, 2014 | 106.35 | 106.36 | 105.76 | 106.20 | 214,257 | +0.34(+0.32%) |
Aug 22, 2014 | 106.01 | 106.01 | 105.66 | 105.86 | 269,027 | -0.36(-0.34%) |
Aug 21, 2014 | 105.75 | 106.67 | 105.37 | 106.22 | 243,601 | +0.73(+0.70%) |
Aug 20, 2014 | 104.96 | 105.72 | 104.82 | 105.48 | 298,408 | +0.43(+0.41%) |
Aug 19, 2014 | 104.44 | 105.44 | 104.22 | 105.05 | 296,280 | +0.99(+0.95%) |
Aug 18, 2014 | 103.92 | 104.36 | 103.83 | 104.06 | 312,124 | +0.69(+0.67%) |
Aug 15, 2014 | 103.29 | 104.29 | 102.77 | 103.37 | 455,797 | +0.91(+0.89%) |
Aug 14, 2014 | 102.40 | 102.94 | 101.99 | 102.46 | 399,038 | +0.00(+0.00%) |
Aug 13, 2014 | 102.17 | 103.32 | 102.07 | 102.46 | 227,339 | +0.52(+0.52%) |
Aug 12, 2014 | 101.73 | 102.65 | 101.72 | 101.93 | 298,167 | -0.08(-0.07%) |
Aug 11, 2014 | 102.01 | 102.32 | 101.28 | 102.01 | 237,036 | +0.44(+0.44%) |
Aug 08, 2014 | 100.89 | 101.98 | 100.85 | 101.56 | 357,129 | +0.62(+0.62%) |
Aug 07, 2014 | 101.24 | 102.40 | 100.80 | 100.94 | 260,566 | +0.28(+0.28%) |
Aug 06, 2014 | 100.80 | 101.54 | 100.57 | 100.66 | 465,562 | -0.77(-0.76%) |
Aug 05, 2014 | 101.27 | 101.82 | 100.61 | 101.42 | 336,476 | -0.82(-0.80%) |
Aug 04, 2014 | 100.70 | 102.46 | 100.38 | 102.24 | 324,197 | +1.62(+1.61%) |
Aug 01, 2014 | 100.02 | 100.97 | 98.96 | 100.62 | 392,017 | +0.49(+0.49%) |
Jul 31, 2014 | 101.06 | 101.72 | 100.09 | 100.13 | 221,920 | -1.90(-1.86%) |
Jul 30, 2014 | 101.83 | 102.17 | 101.29 | 102.03 | 217,868 | +0.41(+0.40%) |
Jul 29, 2014 | 101.14 | 102.27 | 100.96 | 101.62 | 425,338 | +0.62(+0.62%) |
Jul 28, 2014 | 102.07 | 102.07 | 100.85 | 101.00 | 258,509 | -0.98(-0.96%) |
Jul 25, 2014 | 101.76 | 102.44 | 101.51 | 101.97 | 232,359 | -0.30(-0.29%) |
Jul 24, 2014 | 102.00 | 102.70 | 100.67 | 102.27 | 415,117 | +1.56(+1.55%) |
Jul 23, 2014 | 101.37 | 101.61 | 100.61 | 100.72 | 282,255 | -0.70(-0.69%) |
Jul 22, 2014 | 100.43 | 101.52 | 99.93 | 101.42 | 364,947 | +1.18(+1.17%) |
Jul 21, 2014 | 99.97 | 100.69 | 99.56 | 100.24 | 339,508 | -0.21(-0.21%) |
Jul 18, 2014 | 99.46 | 100.66 | 99.31 | 100.45 | 342,805 | +1.18(+1.19%) |
Jul 17, 2014 | 100.42 | 100.86 | 98.96 | 99.26 | 381,184 | -1.27(-1.26%) |
Jul 16, 2014 | 101.20 | 101.22 | 100.22 | 100.53 | 375,494 | -0.38(-0.37%) |
Jul 15, 2014 | 100.90 | 101.27 | 100.37 | 100.91 | 320,945 | -0.13(-0.13%) |
Jul 14, 2014 | 100.77 | 101.12 | 100.03 | 101.04 | 487,746 | +1.02(+1.02%) |
Jul 11, 2014 | 99.51 | 100.44 | 99.04 | 100.02 | 356,729 | +0.36(+0.36%) |
Jul 10, 2014 | 99.15 | 100.09 | 99.11 | 99.67 | 417,033 | -0.73(-0.73%) |
Jul 09, 2014 | 100.95 | 100.95 | 99.77 | 100.40 | 352,195 | -0.11(-0.11%) |
Jul 08, 2014 | 101.24 | 101.47 | 100.21 | 100.51 | 420,878 | -0.79(-0.78%) |
Jul 07, 2014 | 100.81 | 101.63 | 100.75 | 101.30 | 452,162 | +0.06(+0.06%) |
Jul 03, 2014 | 100.58 | 101.24 | 101.24 | 101.24 | 280,494 | +0.76(+0.75%) |
Jul 02, 2014 | 100.36 | 100.86 | 99.88 | 100.48 | 318,762 | -0.04(-0.04%) |
Jul 01, 2014 | 100.02 | 100.96 | 100.02 | 100.52 | 544,331 | +0.27(+0.27%) |
Jun 30, 2014 | 99.67 | 100.36 | 98.85 | 100.26 | 653,620 | +0.33(+0.33%) |
Jun 27, 2014 | 98.04 | 100.22 | 97.66 | 99.92 | 685,983 | +1.76(+1.79%) |
Jun 26, 2014 | 97.36 | 98.40 | 97.35 | 98.16 | 373,596 | +0.51(+0.52%) |
Jun 25, 2014 | 97.03 | 97.84 | 96.83 | 97.66 | 465,020 | +0.11(+0.11%) |
Jun 24, 2014 | 98.15 | 98.17 | 97.31 | 97.55 | 644,584 | -0.81(-0.82%) |
Jun 23, 2014 | 97.02 | 98.49 | 96.65 | 98.36 | 952,378 | +1.33(+1.37%) |
Jun 20, 2014 | 96.43 | 97.26 | 96.14 | 97.02 | 658,969 | +0.98(+1.02%) |
Jun 19, 2014 | 95.59 | 96.08 | 93.96 | 96.05 | 1,071,314 | +0.74(+0.78%) |
Jun 18, 2014 | 97.11 | 97.29 | 94.81 | 95.31 | 892,353 | -2.22(-2.27%) |
Jun 17, 2014 | 93.74 | 98.61 | 93.41 | 97.52 | 1,068,702 | +3.33(+3.53%) |
Jun 16, 2014 | 93.77 | 94.73 | 93.55 | 94.20 | 679,511 | +0.21(+0.22%) |
Jun 13, 2014 | 94.19 | 94.37 | 92.99 | 93.99 | 284,597 | +0.01(+0.01%) |
Jun 12, 2014 | 94.38 | 95.11 | 93.13 | 93.98 | 563,572 | +1.53(+1.65%) |
Jun 11, 2014 | 92.44 | 92.64 | 91.60 | 92.45 | 274,931 | -0.17(-0.18%) |
Jun 10, 2014 | 92.15 | 92.67 | 91.81 | 92.62 | 210,005 | +0.88(+0.96%) |
Jun 06, 2014 | 91.14 | 91.78 | 91.05 | 91.74 | 150,875 | +0.89(+0.98%) |
Jun 05, 2014 | 90.55 | 91.56 | 90.18 | 90.85 | 203,433 | +0.30(+0.33%) |
Jun 04, 2014 | 89.44 | 90.79 | 89.44 | 90.55 | 180,530 | +0.96(+1.07%) |
Jun 03, 2014 | 89.81 | 90.95 | 89.50 | 89.59 | 267,554 | -0.46(-0.51%) |
Jun 02, 2014 | 89.32 | 90.20 | 89.20 | 90.05 | 183,407 | +0.74(+0.83%) |
May 30, 2014 | 89.55 | 89.80 | 88.97 | 89.30 | 146,408 | -0.43(-0.48%) |
May 29, 2014 | 89.29 | 90.38 | 89.04 | 89.74 | 131,569 | +0.45(+0.50%) |
May 28, 2014 | 90.42 | 90.67 | 89.21 | 89.29 | 279,359 | -0.82(-0.91%) |
May 27, 2014 | 90.88 | 90.88 | 89.65 | 90.10 | 475,872 | -0.32(-0.36%) |
May 23, 2014 | 89.38 | 90.43 | 90.43 | 90.43 | 299,072 | +1.32(+1.49%) |
May 22, 2014 | 87.95 | 89.22 | 87.95 | 89.10 | 112,217 | +1.12(+1.27%) |
May 21, 2014 | 87.75 | 88.61 | 87.37 | 87.99 | 216,514 | +0.52(+0.60%) |
May 20, 2014 | 88.37 | 88.85 | 86.88 | 87.46 | 289,879 | -1.24(-1.40%) |
May 19, 2014 | 87.22 | 89.51 | 87.22 | 88.71 | 331,824 | +1.51(+1.73%) |
May 16, 2014 | 86.88 | 87.31 | 86.35 | 87.20 | 196,910 | +0.47(+0.54%) |
May 15, 2014 | 86.93 | 87.21 | 85.80 | 86.73 | 217,314 | -0.65(-0.74%) |
May 14, 2014 | 87.81 | 88.22 | 87.17 | 87.37 | 204,471 | -0.74(-0.85%) |
May 13, 2014 | 88.50 | 88.58 | 87.89 | 88.12 | 260,913 | -0.60(-0.68%) |
May 12, 2014 | 87.59 | 88.86 | 87.17 | 88.72 | 405,397 | +1.74(+2.00%) |
May 09, 2014 | 86.48 | 87.13 | 86.01 | 86.98 | 326,250 | +0.11(+0.12%) |
May 08, 2014 | 86.99 | 88.11 | 86.60 | 86.88 | 260,802 | -0.44(-0.50%) |
May 07, 2014 | 86.87 | 87.43 | 85.87 | 87.32 | 248,543 | +0.53(+0.61%) |
May 06, 2014 | 87.17 | 88.11 | 86.62 | 86.79 | 315,929 | -0.58(-0.66%) |
May 05, 2014 | 86.89 | 87.84 | 86.02 | 87.37 | 433,085 | +0.26(+0.30%) |
May 02, 2014 | 88.21 | 88.21 | 87.08 | 87.10 | 277,911 | -0.89(-1.01%) |
May 01, 2014 | 88.09 | 88.31 | 87.42 | 87.99 | 287,164 | -0.15(-0.17%) |
Apr 30, 2014 | 87.27 | 88.23 | 86.78 | 88.13 | 339,252 | +0.96(+1.10%) |
Apr 29, 2014 | 86.64 | 87.87 | 86.45 | 87.17 | 419,616 | +0.66(+0.77%) |
Apr 28, 2014 | 87.31 | 87.35 | 85.54 | 86.51 | 315,986 | -0.36(-0.42%) |
Apr 25, 2014 | 87.00 | 87.44 | 86.61 | 86.88 | 331,739 | -0.41(-0.46%) |
Apr 24, 2014 | 87.28 | 87.46 | 86.07 | 87.28 | 375,612 | +0.70(+0.80%) |
Apr 23, 2014 | 87.31 | 87.52 | 86.53 | 86.59 | 274,030 | -0.85(-0.97%) |
Apr 22, 2014 | 87.48 | 87.92 | 87.27 | 87.44 | 223,213 | +0.03(+0.04%) |
Apr 21, 2014 | 87.92 | 88.08 | 86.99 | 87.41 | 163,872 | -0.12(-0.14%) |
Apr 17, 2014 | 87.23 | 87.53 | 87.53 | 87.53 | 412,539 | +0.16(+0.18%) |
Apr 16, 2014 | 87.01 | 88.14 | 86.85 | 87.37 | 518,141 | +0.84(+0.97%) |
Apr 15, 2014 | 86.17 | 86.72 | 85.11 | 86.54 | 562,611 | +0.55(+0.64%) |
Apr 14, 2014 | 85.49 | 86.06 | 84.70 | 85.98 | 511,744 | +1.17(+1.38%) |
Apr 11, 2014 | 85.58 | 86.55 | 84.82 | 84.82 | 309,292 | -1.96(-2.26%) |
Apr 10, 2014 | 88.30 | 88.30 | 86.65 | 86.78 | 357,572 | -1.53(-1.73%) |
Apr 09, 2014 | 87.46 | 88.40 | 86.98 | 88.31 | 178,451 | +1.16(+1.33%) |
Apr 08, 2014 | 87.68 | 88.04 | 86.63 | 87.15 | 266,624 | +0.21(+0.24%) |
Apr 07, 2014 | 87.32 | 87.84 | 86.41 | 86.94 | 365,660 | -0.62(-0.71%) |
Apr 04, 2014 | 89.38 | 89.38 | 87.45 | 87.56 | 440,148 | -1.30(-1.46%) |
Apr 03, 2014 | 89.31 | 89.62 | 88.31 | 88.86 | 344,760 | -0.33(-0.37%) |
Apr 02, 2014 | 89.58 | 89.68 | 88.91 | 89.19 | 237,983 | -0.36(-0.40%) |
Apr 01, 2014 | 89.43 | 89.69 | 88.72 | 89.55 | 275,468 | +0.33(+0.37%) |
Mar 31, 2014 | 88.35 | 89.44 | 88.28 | 89.22 | 332,847 | +1.35(+1.54%) |
Mar 28, 2014 | 87.30 | 88.38 | 87.18 | 87.87 | 373,701 | +0.91(+1.05%) |
Mar 27, 2014 | 88.18 | 88.61 | 86.76 | 86.96 | 573,955 | -1.06(-1.20%) |
Mar 26, 2014 | 90.84 | 90.84 | 87.91 | 88.02 | 593,307 | -2.31(-2.56%) |
Mar 25, 2014 | 89.54 | 90.86 | 88.42 | 90.33 | 776,087 | +0.87(+0.97%) |
Mar 24, 2014 | 88.57 | 89.50 | 88.22 | 89.46 | 687,316 | +0.98(+1.11%) |
Mar 21, 2014 | 89.57 | 89.87 | 88.46 | 88.47 | 624,059 | -0.90(-1.01%) |
Mar 20, 2014 | 90.18 | 90.44 | 89.06 | 89.38 | 530,182 | -1.43(-1.58%) |
Mar 19, 2014 | 94.42 | 94.78 | 90.33 | 90.81 | 1,252,524 | -4.07(-4.29%) |
Mar 18, 2014 | 92.18 | 95.02 | 91.20 | 94.88 | 1,777,177 | +8.37(+9.67%) |
Mar 17, 2014 | 86.45 | 87.88 | 86.27 | 86.51 | 953,447 | +0.73(+0.85%) |
Mar 14, 2014 | 85.83 | 86.79 | 85.65 | 85.78 | 335,901 | +0.02(+0.03%) |
Mar 13, 2014 | 87.83 | 88.42 | 85.35 | 85.76 | 453,641 | -1.56(-1.79%) |
Mar 12, 2014 | 87.16 | 87.72 | 86.76 | 87.32 | 585,074 | -0.18(-0.21%) |
Mar 11, 2014 | 87.30 | 87.80 | 86.83 | 87.51 | 572,184 | +0.52(+0.60%) |
Mar 10, 2014 | 86.84 | 87.22 | 86.11 | 86.98 | 243,197 | +0.16(+0.18%) |
Mar 07, 2014 | 88.05 | 88.12 | 86.61 | 86.83 | 428,757 | -1.03(-1.18%) |
Mar 06, 2014 | 87.65 | 88.16 | 87.08 | 87.86 | 277,872 | +0.41(+0.46%) |
Mar 05, 2014 | 87.39 | 87.69 | 86.83 | 87.46 | 285,197 | -0.19(-0.22%) |
Mar 04, 2014 | 87.12 | 88.12 | 87.12 | 87.65 | 304,765 | +1.43(+1.66%) |
Mar 03, 2014 | 86.26 | 86.88 | 85.21 | 86.21 | 293,405 | -0.92(-1.05%) |
Feb 28, 2014 | 86.49 | 87.78 | 86.01 | 87.13 | 420,486 | +0.61(+0.71%) |
Feb 27, 2014 | 85.99 | 86.65 | 85.83 | 86.52 | 215,418 | +0.48(+0.56%) |
Feb 26, 2014 | 86.32 | 86.76 | 85.49 | 86.04 | 300,002 | +0.41(+0.48%) |
Feb 25, 2014 | 86.32 | 86.90 | 85.35 | 85.63 | 412,110 | -0.65(-0.75%) |
Feb 24, 2014 | 86.29 | 86.85 | 86.12 | 86.28 | 277,152 | +0.16(+0.18%) |
Feb 21, 2014 | 86.94 | 86.94 | 85.73 | 86.12 | 375,018 | -0.67(-0.77%) |
Feb 20, 2014 | 85.08 | 86.87 | 84.68 | 86.79 | 423,598 | +1.86(+2.19%) |
Feb 19, 2014 | 84.49 | 85.53 | 84.15 | 84.93 | 436,756 | +0.30(+0.35%) |
Feb 18, 2014 | 85.14 | 85.51 | 84.34 | 84.63 | 344,118 | -0.24(-0.28%) |
Feb 14, 2014 | 85.18 | 84.87 | 84.87 | 84.87 | 466,303 | -0.29(-0.34%) |
Feb 13, 2014 | 85.10 | 85.88 | 85.07 | 85.16 | 423,218 | -0.22(-0.26%) |
Feb 12, 2014 | 85.24 | 85.78 | 84.69 | 85.38 | 428,840 | +0.39(+0.45%) |
Feb 11, 2014 | 84.33 | 86.04 | 83.98 | 84.99 | 524,575 | +1.02(+1.21%) |
Feb 10, 2014 | 84.60 | 85.27 | 83.72 | 83.98 | 746,144 | -0.88(-1.04%) |
Feb 07, 2014 | 84.21 | 85.52 | 84.06 | 84.85 | 409,016 | +0.90(+1.08%) |
Feb 06, 2014 | 83.98 | 84.50 | 83.40 | 83.95 | 411,096 | +0.12(+0.14%) |
Feb 05, 2014 | 84.00 | 84.14 | 83.42 | 83.84 | 293,855 | -0.40(-0.48%) |
Feb 04, 2014 | 84.52 | 84.64 | 83.72 | 84.24 | 492,297 | +0.39(+0.46%) |