Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 76.26 | 76.70 | 74.76 | 75.01 | 2,458,264 | -1.01(-1.32%) |
Jan 31, 2014 | 75.79 | 76.75 | 75.06 | 76.02 | 2,413,326 | -0.56(-0.74%) |
Jan 30, 2014 | 77.01 | 77.03 | 76.51 | 76.58 | 1,253,987 | -0.06(-0.08%) |
Jan 29, 2014 | 76.98 | 77.82 | 76.20 | 76.64 | 2,276,279 | -1.29(-1.66%) |
Jan 28, 2014 | 77.33 | 78.05 | 76.46 | 77.93 | 2,032,367 | +1.12(+1.46%) |
Jan 27, 2014 | 77.41 | 77.64 | 76.26 | 76.81 | 1,543,624 | -0.34(-0.44%) |
Jan 24, 2014 | 79.56 | 79.78 | 77.11 | 77.15 | 1,603,327 | -3.11(-3.87%) |
Jan 23, 2014 | 80.53 | 80.94 | 80.12 | 80.26 | 1,147,197 | -0.93(-1.15%) |
Jan 22, 2014 | 81.49 | 81.86 | 80.74 | 81.19 | 1,478,544 | +0.18(+0.22%) |
Jan 21, 2014 | 81.25 | 81.65 | 80.65 | 81.01 | 1,104,099 | +0.03(+0.04%) |
Jan 17, 2014 | 80.88 | 80.98 | 80.98 | 80.98 | 2,045,902 | +0.23(+0.29%) |
Jan 16, 2014 | 80.28 | 80.88 | 80.24 | 80.75 | 1,547,981 | +0.32(+0.40%) |
Jan 15, 2014 | 79.65 | 81.08 | 79.63 | 80.43 | 1,816,868 | +0.78(+0.98%) |
Jan 14, 2014 | 78.74 | 79.75 | 78.21 | 79.65 | 1,112,427 | +1.15(+1.46%) |
Jan 13, 2014 | 79.13 | 79.92 | 78.34 | 78.50 | 1,428,867 | -0.76(-0.96%) |
Jan 10, 2014 | 79.60 | 79.99 | 79.11 | 79.26 | 1,603,011 | -0.02(-0.03%) |
Jan 09, 2014 | 79.70 | 80.22 | 79.00 | 79.28 | 1,560,029 | -0.31(-0.39%) |
Jan 08, 2014 | 79.73 | 79.83 | 78.88 | 79.60 | 1,935,034 | -0.01(-0.02%) |
Jan 07, 2014 | 81.12 | 81.12 | 79.53 | 79.61 | 1,786,828 | -1.00(-1.24%) |
Jan 06, 2014 | 80.67 | 80.98 | 80.09 | 80.61 | 1,069,950 | +0.20(+0.24%) |
Jan 03, 2014 | 80.93 | 81.03 | 80.06 | 80.41 | 1,463,084 | -0.16(-0.20%) |
Jan 02, 2014 | 80.66 | 80.94 | 80.33 | 80.57 | 1,159,641 | -0.25(-0.30%) |
Dec 31, 2013 | 81.36 | 80.82 | 80.82 | 80.82 | 1,762,502 | -0.59(-0.72%) |
Dec 30, 2013 | 81.32 | 81.93 | 81.32 | 81.40 | 584,664 | -0.09(-0.12%) |
Dec 27, 2013 | 81.81 | 81.90 | 81.15 | 81.50 | 663,519 | -0.17(-0.20%) |
Dec 26, 2013 | 81.14 | 81.78 | 81.02 | 81.66 | 672,196 | +0.63(+0.77%) |
Dec 24, 2013 | 80.91 | 81.58 | 80.72 | 81.04 | 629,080 | +0.19(+0.24%) |
Dec 23, 2013 | 80.28 | 80.91 | 79.87 | 80.84 | 963,768 | +0.88(+1.10%) |
Dec 20, 2013 | 79.90 | 80.66 | 79.82 | 79.97 | 2,022,616 | +0.27(+0.34%) |
Dec 19, 2013 | 76.92 | 79.79 | 76.53 | 79.69 | 3,123,377 | +2.62(+3.39%) |
Dec 18, 2013 | 77.51 | 77.59 | 75.97 | 77.08 | 2,620,541 | -0.09(-0.11%) |
Dec 17, 2013 | 77.24 | 77.85 | 76.73 | 77.16 | 1,830,832 | +0.07(+0.09%) |
Dec 16, 2013 | 77.60 | 78.06 | 76.93 | 77.09 | 1,197,471 | -0.30(-0.39%) |
Dec 13, 2013 | 77.39 | 77.78 | 77.16 | 77.39 | 954,880 | +0.17(+0.22%) |
Dec 12, 2013 | 76.67 | 77.42 | 76.25 | 77.22 | 971,259 | +0.47(+0.61%) |
Dec 11, 2013 | 78.17 | 78.29 | 76.69 | 76.76 | 983,603 | -1.63(-2.08%) |
Dec 10, 2013 | 77.95 | 78.87 | 77.91 | 78.39 | 870,563 | -0.06(-0.07%) |
Dec 09, 2013 | 78.66 | 78.68 | 78.08 | 78.44 | 1,159,520 | -0.24(-0.30%) |
Dec 06, 2013 | 77.46 | 78.71 | 77.20 | 78.68 | 1,060,780 | +2.16(+2.82%) |
Dec 05, 2013 | 76.88 | 77.13 | 76.29 | 76.53 | 937,496 | -0.68(-0.87%) |
Dec 04, 2013 | 76.88 | 77.45 | 76.48 | 77.20 | 1,009,748 | +0.21(+0.27%) |
Dec 03, 2013 | 77.24 | 77.24 | 76.38 | 76.99 | 1,378,705 | -0.38(-0.49%) |
Dec 02, 2013 | 78.28 | 78.44 | 77.24 | 77.37 | 1,544,546 | -0.82(-1.05%) |
Nov 29, 2013 | 78.39 | 78.85 | 78.01 | 78.19 | 393,118 | -0.21(-0.27%) |
Nov 27, 2013 | 78.35 | 78.76 | 78.06 | 78.40 | 1,005,457 | +0.19(+0.25%) |
Nov 26, 2013 | 78.50 | 78.82 | 78.11 | 78.21 | 1,499,911 | -0.63(-0.79%) |
Nov 25, 2013 | 79.87 | 80.19 | 78.68 | 78.83 | 933,131 | -1.04(-1.30%) |
Nov 22, 2013 | 79.03 | 80.05 | 78.49 | 79.87 | 1,540,390 | +1.05(+1.33%) |
Nov 21, 2013 | 79.01 | 79.15 | 78.41 | 78.82 | 1,405,145 | +0.08(+0.10%) |
Nov 20, 2013 | 79.03 | 79.28 | 78.49 | 78.75 | 1,199,566 | -0.35(-0.45%) |
Nov 19, 2013 | 78.99 | 79.49 | 78.67 | 79.10 | 1,250,056 | +0.11(+0.14%) |
Nov 18, 2013 | 79.42 | 79.70 | 78.75 | 78.99 | 1,168,293 | -0.47(-0.59%) |
Nov 15, 2013 | 78.33 | 79.53 | 78.18 | 79.46 | 1,460,633 | +1.38(+1.77%) |
Nov 14, 2013 | 77.85 | 78.16 | 77.44 | 78.08 | 1,459,493 | +0.45(+0.58%) |
Nov 13, 2013 | 77.40 | 77.89 | 77.19 | 77.62 | 1,688,785 | +0.05(+0.06%) |
Nov 12, 2013 | 78.39 | 78.45 | 77.53 | 77.57 | 1,427,048 | -0.80(-1.03%) |
Nov 11, 2013 | 78.67 | 78.95 | 78.21 | 78.38 | 1,217,150 | -0.26(-0.33%) |
Nov 08, 2013 | 77.78 | 78.77 | 77.67 | 78.64 | 1,239,583 | +0.85(+1.10%) |
Nov 07, 2013 | 78.87 | 78.95 | 77.61 | 77.78 | 2,092,802 | -1.19(-1.51%) |
Nov 06, 2013 | 78.64 | 79.10 | 78.42 | 78.98 | 992,923 | +0.57(+0.73%) |
Nov 05, 2013 | 77.91 | 78.59 | 77.41 | 78.40 | 893,678 | +0.25(+0.32%) |
Nov 04, 2013 | 77.68 | 78.24 | 77.44 | 78.15 | 1,076,559 | +0.55(+0.71%) |