Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 90.34 | 93.01 | 89.29 | 92.72 | 988,460 | +3.40(+3.81%) |
Oct 30, 2014 | 87.88 | 89.72 | 86.89 | 89.32 | 712,224 | +1.42(+1.61%) |
Oct 29, 2014 | 88.11 | 88.32 | 87.30 | 87.90 | 866,176 | +0.15(+0.17%) |
Oct 28, 2014 | 85.66 | 88.00 | 85.47 | 87.75 | 893,717 | +2.21(+2.59%) |
Oct 27, 2014 | 82.68 | 85.72 | 83.22 | 85.54 | 813,798 | +2.32(+2.78%) |
Oct 24, 2014 | 81.05 | 83.44 | 80.75 | 83.22 | 527,991 | +1.92(+2.36%) |
Oct 23, 2014 | 80.85 | 82.44 | 79.94 | 81.30 | 603,587 | +1.22(+1.52%) |
Oct 22, 2014 | 80.10 | 81.77 | 79.73 | 80.08 | 830,818 | -0.33(-0.40%) |
Oct 21, 2014 | 78.00 | 80.47 | 78.00 | 80.41 | 1,152,579 | +2.82(+3.63%) |
Oct 20, 2014 | 77.84 | 78.08 | 77.22 | 77.59 | 954,004 | -0.10(-0.13%) |
Oct 17, 2014 | 79.74 | 80.47 | 77.46 | 77.69 | 815,255 | -1.55(-1.95%) |
Oct 16, 2014 | 77.72 | 80.89 | 77.09 | 79.24 | 1,061,849 | +0.36(+0.45%) |
Oct 15, 2014 | 79.54 | 80.25 | 77.84 | 78.88 | 1,511,375 | -1.74(-2.16%) |
Oct 14, 2014 | 79.00 | 81.69 | 79.00 | 80.63 | 1,172,188 | +1.44(+1.82%) |
Oct 13, 2014 | 80.53 | 81.49 | 78.58 | 79.19 | 757,078 | -0.70(-0.87%) |
Oct 10, 2014 | 84.02 | 84.06 | 79.82 | 79.88 | 1,027,166 | -4.45(-5.28%) |
Oct 09, 2014 | 87.69 | 88.45 | 84.26 | 84.33 | 541,992 | -3.20(-3.65%) |
Oct 08, 2014 | 87.25 | 87.67 | 84.87 | 87.53 | 722,744 | +0.39(+0.45%) |
Oct 07, 2014 | 90.09 | 90.18 | 87.00 | 87.14 | 930,062 | -3.04(-3.37%) |
Oct 06, 2014 | 89.61 | 90.66 | 89.55 | 90.18 | 965,312 | +0.75(+0.84%) |
Oct 03, 2014 | 85.93 | 89.58 | 85.70 | 89.42 | 1,558,270 | +4.03(+4.72%) |
Oct 02, 2014 | 85.17 | 86.30 | 84.64 | 85.39 | 1,081,197 | +0.41(+0.49%) |
Oct 01, 2014 | 84.86 | 85.39 | 84.01 | 84.98 | 1,295,156 | -0.10(-0.12%) |
Sep 30, 2014 | 83.65 | 85.39 | 82.87 | 85.09 | 1,266,293 | +1.74(+2.09%) |
Sep 29, 2014 | 82.97 | 83.82 | 82.64 | 83.34 | 541,996 | -0.03(-0.04%) |
Sep 26, 2014 | 83.61 | 84.08 | 82.96 | 83.37 | 2,009,872 | -0.63(-0.75%) |
Sep 25, 2014 | 85.62 | 86.37 | 83.41 | 84.00 | 1,959,380 | -1.75(-2.04%) |
Sep 24, 2014 | 87.31 | 88.06 | 85.21 | 85.75 | 1,551,437 | -1.89(-2.15%) |
Sep 23, 2014 | 88.56 | 89.67 | 87.39 | 87.64 | 737,567 | -1.62(-1.81%) |
Sep 22, 2014 | 92.06 | 92.19 | 89.19 | 89.26 | 588,574 | -2.88(-3.12%) |
Sep 19, 2014 | 91.96 | 92.57 | 90.73 | 92.14 | 1,010,520 | -1.23(-1.32%) |
Sep 18, 2014 | 89.92 | 93.75 | 89.23 | 93.36 | 1,294,320 | +3.56(+3.96%) |
Sep 17, 2014 | 92.79 | 93.29 | 89.62 | 89.80 | 1,404,027 | -2.68(-2.90%) |
Sep 16, 2014 | 95.61 | 95.80 | 91.87 | 92.48 | 1,772,894 | -4.35(-4.49%) |
Sep 15, 2014 | 97.99 | 98.54 | 96.47 | 96.83 | 828,719 | -2.35(-2.37%) |
Sep 12, 2014 | 99.76 | 100.48 | 99.05 | 99.18 | 592,283 | -0.54(-0.54%) |
Sep 11, 2014 | 100.61 | 100.93 | 99.51 | 99.72 | 737,423 | -1.13(-1.12%) |
Sep 10, 2014 | 99.84 | 101.18 | 99.25 | 100.84 | 685,855 | +1.11(+1.11%) |
Sep 09, 2014 | 99.33 | 99.87 | 98.99 | 99.73 | 810,449 | +0.44(+0.45%) |
Sep 08, 2014 | 99.30 | 99.54 | 98.59 | 99.29 | 634,846 | +0.36(+0.36%) |
Sep 05, 2014 | 97.43 | 98.98 | 96.63 | 98.93 | 554,217 | +1.36(+1.40%) |
Sep 04, 2014 | 97.48 | 97.85 | 96.94 | 97.57 | 751,439 | -0.11(-0.11%) |
Sep 03, 2014 | 98.02 | 98.16 | 97.22 | 97.68 | 614,798 | -0.35(-0.36%) |
Sep 02, 2014 | 98.31 | 98.49 | 97.55 | 98.03 | 723,541 | +0.50(+0.51%) |
Aug 29, 2014 | 98.21 | 97.53 | 97.53 | 97.53 | 428,475 | -0.33(-0.34%) |
Aug 28, 2014 | 98.84 | 99.12 | 97.80 | 97.86 | 490,094 | -0.95(-0.96%) |
Aug 27, 2014 | 98.16 | 99.03 | 98.16 | 98.81 | 794,681 | +0.57(+0.58%) |
Aug 26, 2014 | 99.38 | 99.55 | 97.90 | 98.24 | 791,860 | -0.88(-0.89%) |
Aug 25, 2014 | 100.60 | 100.93 | 98.92 | 99.12 | 584,906 | -1.16(-1.16%) |
Aug 22, 2014 | 100.59 | 100.59 | 100.08 | 100.29 | 432,537 | -0.03(-0.03%) |
Aug 21, 2014 | 101.30 | 101.94 | 100.16 | 100.32 | 426,680 | -0.58(-0.58%) |
Aug 20, 2014 | 100.85 | 101.36 | 99.75 | 100.90 | 475,932 | -0.12(-0.12%) |
Aug 19, 2014 | 102.26 | 102.75 | 100.85 | 101.02 | 583,556 | -0.92(-0.90%) |
Aug 18, 2014 | 99.23 | 101.89 | 99.08 | 101.94 | 719,061 | +3.27(+3.32%) |
Aug 15, 2014 | 99.55 | 99.55 | 98.12 | 98.67 | 543,898 | -0.24(-0.25%) |
Aug 14, 2014 | 98.18 | 100.00 | 97.72 | 98.91 | 947,904 | +1.29(+1.32%) |
Aug 13, 2014 | 99.64 | 99.89 | 96.98 | 97.62 | 1,044,480 | -2.01(-2.02%) |
Aug 12, 2014 | 100.73 | 101.28 | 99.16 | 99.64 | 913,792 | -0.91(-0.91%) |
Aug 11, 2014 | 105.58 | 106.21 | 100.09 | 100.55 | 840,082 | -4.59(-4.36%) |
Aug 08, 2014 | 101.59 | 104.74 | 101.35 | 105.14 | 1,771,363 | +4.91(+4.90%) |
Aug 07, 2014 | 105.20 | 106.75 | 99.16 | 100.22 | 3,622,537 | -18.54(-15.61%) |
Aug 06, 2014 | 118.59 | 119.17 | 117.00 | 118.77 | 414,722 | -0.35(-0.30%) |
Aug 05, 2014 | 118.95 | 120.21 | 118.46 | 119.12 | 425,713 | +0.27(+0.23%) |
Aug 04, 2014 | 120.10 | 120.96 | 118.69 | 118.85 | 333,553 | -1.17(-0.98%) |
Aug 01, 2014 | 118.86 | 120.73 | 118.47 | 120.03 | 289,022 | +0.51(+0.43%) |
Jul 31, 2014 | 119.62 | 120.74 | 119.38 | 119.51 | 380,204 | -1.21(-1.00%) |
Jul 30, 2014 | 121.24 | 121.58 | 120.12 | 120.72 | 360,802 | -0.15(-0.12%) |
Jul 29, 2014 | 121.65 | 122.26 | 120.64 | 120.88 | 396,881 | -0.59(-0.49%) |
Jul 28, 2014 | 122.65 | 122.87 | 121.32 | 121.47 | 487,202 | -1.04(-0.85%) |
Jul 25, 2014 | 122.89 | 124.32 | 122.14 | 122.50 | 311,270 | -0.43(-0.35%) |
Jul 24, 2014 | 123.55 | 124.20 | 122.36 | 122.94 | 410,876 | -0.43(-0.35%) |
Jul 23, 2014 | 122.95 | 124.05 | 122.69 | 123.37 | 363,605 | +0.52(+0.42%) |
Jul 22, 2014 | 122.80 | 123.09 | 122.16 | 122.85 | 305,884 | +0.72(+0.59%) |
Jul 21, 2014 | 121.77 | 122.61 | 120.95 | 122.13 | 470,124 | +0.73(+0.60%) |
Jul 18, 2014 | 120.11 | 121.62 | 120.11 | 121.39 | 444,311 | +1.09(+0.90%) |
Jul 17, 2014 | 119.44 | 121.51 | 118.58 | 120.31 | 781,613 | +0.45(+0.37%) |
Jul 16, 2014 | 118.26 | 120.01 | 117.78 | 119.86 | 560,183 | +1.72(+1.46%) |
Jul 15, 2014 | 115.05 | 119.58 | 114.22 | 118.14 | 835,895 | +3.61(+3.15%) |
Jul 14, 2014 | 114.06 | 114.57 | 112.99 | 114.52 | 217,767 | +1.04(+0.92%) |
Jul 11, 2014 | 113.73 | 113.79 | 112.55 | 113.48 | 273,370 | -0.21(-0.19%) |
Jul 10, 2014 | 112.53 | 113.71 | 112.17 | 113.70 | 278,436 | +0.34(+0.30%) |
Jul 09, 2014 | 113.34 | 113.97 | 112.32 | 113.36 | 247,853 | +0.02(+0.02%) |
Jul 08, 2014 | 113.32 | 114.82 | 111.52 | 113.34 | 305,408 | -0.41(-0.36%) |
Jul 07, 2014 | 114.56 | 114.80 | 113.14 | 113.75 | 298,391 | -0.52(-0.45%) |
Jul 03, 2014 | 113.86 | 114.26 | 114.26 | 114.26 | 276,639 | +0.46(+0.40%) |
Jul 02, 2014 | 112.78 | 114.10 | 111.92 | 113.81 | 371,818 | +0.45(+0.40%) |
Jul 01, 2014 | 112.67 | 113.91 | 112.14 | 113.36 | 239,335 | +1.16(+1.04%) |
Jun 30, 2014 | 112.55 | 113.11 | 110.96 | 112.19 | 248,812 | -0.33(-0.29%) |
Jun 27, 2014 | 111.59 | 112.53 | 111.12 | 112.53 | 562,161 | +0.43(+0.38%) |
Jun 26, 2014 | 112.64 | 113.53 | 110.90 | 112.10 | 205,335 | -0.72(-0.63%) |
Jun 25, 2014 | 111.39 | 113.08 | 110.96 | 112.82 | 182,787 | +0.91(+0.81%) |
Jun 24, 2014 | 111.61 | 112.60 | 111.23 | 111.91 | 284,277 | +0.08(+0.07%) |
Jun 23, 2014 | 112.86 | 113.69 | 110.83 | 111.83 | 375,472 | -0.79(-0.70%) |
Jun 20, 2014 | 113.79 | 113.82 | 110.98 | 112.62 | 327,775 | -0.45(-0.40%) |
Jun 19, 2014 | 112.58 | 113.96 | 112.34 | 113.07 | 393,600 | +0.53(+0.48%) |
Jun 18, 2014 | 109.75 | 112.59 | 109.31 | 112.53 | 302,160 | +2.79(+2.54%) |
Jun 17, 2014 | 109.13 | 110.30 | 108.72 | 109.75 | 220,692 | +0.67(+0.61%) |
Jun 16, 2014 | 110.17 | 110.69 | 108.72 | 109.08 | 388,662 | -1.20(-1.09%) |
Jun 13, 2014 | 110.91 | 111.56 | 109.59 | 110.28 | 323,551 | +0.03(+0.03%) |
Jun 12, 2014 | 108.72 | 110.35 | 107.61 | 110.24 | 529,795 | +1.02(+0.94%) |
Jun 11, 2014 | 110.64 | 111.05 | 109.11 | 109.22 | 274,888 | -1.81(-1.63%) |
Jun 10, 2014 | 112.04 | 112.29 | 110.72 | 111.03 | 254,085 | -1.64(-1.45%) |
Jun 06, 2014 | 111.57 | 112.89 | 111.34 | 112.67 | 368,246 | +1.39(+1.25%) |
Jun 05, 2014 | 111.00 | 111.96 | 110.62 | 111.27 | 267,441 | +0.60(+0.54%) |
Jun 04, 2014 | 111.32 | 111.55 | 110.38 | 110.68 | 382,247 | -1.26(-1.12%) |
Jun 03, 2014 | 111.90 | 113.12 | 111.53 | 111.94 | 222,100 | -0.25(-0.22%) |
Jun 02, 2014 | 112.60 | 113.34 | 111.72 | 112.19 | 389,550 | -0.29(-0.26%) |
May 30, 2014 | 112.68 | 114.11 | 112.19 | 112.48 | 485,979 | -0.52(-0.46%) |
May 29, 2014 | 110.41 | 113.03 | 110.17 | 113.00 | 687,096 | +3.22(+2.93%) |
May 28, 2014 | 106.91 | 110.08 | 106.89 | 109.78 | 464,539 | +3.19(+2.99%) |
May 27, 2014 | 107.22 | 107.43 | 106.35 | 106.59 | 492,693 | -0.23(-0.21%) |
May 23, 2014 | 105.81 | 106.82 | 106.82 | 106.82 | 548,753 | +0.97(+0.92%) |
May 22, 2014 | 106.11 | 106.44 | 105.49 | 105.85 | 235,768 | +0.05(+0.05%) |
May 21, 2014 | 107.81 | 108.61 | 105.60 | 105.80 | 293,954 | -1.52(-1.42%) |
May 20, 2014 | 107.13 | 107.98 | 106.45 | 107.32 | 486,413 | +0.09(+0.09%) |
May 19, 2014 | 105.89 | 107.30 | 105.49 | 107.22 | 283,748 | +0.82(+0.77%) |
May 16, 2014 | 106.77 | 107.25 | 105.84 | 106.40 | 353,052 | -0.84(-0.79%) |
May 15, 2014 | 107.43 | 107.60 | 105.80 | 107.25 | 389,964 | -1.00(-0.92%) |
May 14, 2014 | 108.47 | 108.91 | 107.87 | 108.25 | 333,360 | -0.25(-0.23%) |
May 13, 2014 | 109.35 | 109.74 | 108.32 | 108.50 | 345,762 | -0.88(-0.80%) |
May 12, 2014 | 109.67 | 110.66 | 108.30 | 109.37 | 394,859 | -0.12(-0.11%) |
May 09, 2014 | 107.43 | 109.55 | 105.55 | 109.49 | 908,324 | +1.34(+1.24%) |
May 08, 2014 | 106.55 | 112.73 | 105.05 | 108.15 | 672,872 | +4.79(+4.63%) |
May 07, 2014 | 104.12 | 104.75 | 102.20 | 103.36 | 835,737 | -0.38(-0.36%) |
May 06, 2014 | 103.97 | 104.65 | 103.73 | 103.73 | 688,125 | -0.93(-0.89%) |
May 05, 2014 | 105.86 | 105.90 | 104.51 | 104.66 | 373,064 | -1.91(-1.79%) |
May 02, 2014 | 106.48 | 107.00 | 105.18 | 106.57 | 452,954 | -0.09(-0.08%) |
May 01, 2014 | 105.86 | 108.11 | 105.72 | 106.65 | 504,966 | +0.94(+0.89%) |
Apr 30, 2014 | 105.61 | 106.63 | 104.25 | 105.71 | 392,500 | -0.46(-0.43%) |
Apr 29, 2014 | 104.86 | 106.20 | 104.30 | 106.17 | 322,044 | +1.59(+1.52%) |
Apr 28, 2014 | 104.73 | 105.45 | 103.56 | 104.58 | 343,147 | +0.16(+0.15%) |
Apr 25, 2014 | 107.57 | 107.84 | 104.19 | 104.42 | 451,079 | -3.34(-3.10%) |
Apr 24, 2014 | 108.16 | 108.70 | 106.40 | 107.76 | 558,795 | +0.63(+0.59%) |
Apr 23, 2014 | 107.86 | 108.98 | 106.76 | 107.13 | 603,003 | -0.58(-0.54%) |
Apr 22, 2014 | 108.25 | 108.85 | 107.59 | 107.71 | 369,658 | -0.24(-0.22%) |
Apr 21, 2014 | 107.49 | 108.40 | 107.09 | 107.95 | 322,410 | +0.48(+0.45%) |
Apr 17, 2014 | 109.62 | 107.47 | 107.47 | 107.47 | 574,092 | -2.23(-2.03%) |
Apr 16, 2014 | 108.62 | 109.76 | 107.68 | 109.69 | 694,074 | +1.71(+1.58%) |
Apr 15, 2014 | 110.86 | 111.19 | 107.14 | 107.98 | 693,117 | -2.62(-2.37%) |
Apr 14, 2014 | 113.93 | 113.93 | 110.35 | 110.60 | 341,551 | -2.68(-2.37%) |
Apr 11, 2014 | 112.13 | 114.23 | 111.41 | 113.28 | 375,608 | +0.46(+0.41%) |
Apr 10, 2014 | 115.11 | 115.11 | 112.79 | 112.82 | 533,007 | -2.32(-2.01%) |
Apr 09, 2014 | 113.91 | 115.23 | 112.77 | 115.14 | 573,102 | +1.66(+1.47%) |
Apr 08, 2014 | 114.17 | 114.27 | 112.65 | 113.48 | 985,522 | -0.70(-0.61%) |
Apr 07, 2014 | 114.25 | 114.76 | 113.13 | 114.17 | 780,469 | -0.27(-0.24%) |
Apr 04, 2014 | 114.66 | 115.61 | 114.11 | 114.44 | 536,808 | -0.15(-0.13%) |
Apr 03, 2014 | 114.41 | 114.76 | 113.05 | 114.59 | 568,235 | +0.66(+0.58%) |
Apr 02, 2014 | 113.59 | 114.58 | 113.05 | 113.94 | 411,857 | +0.25(+0.22%) |
Apr 01, 2014 | 113.23 | 114.37 | 112.72 | 113.69 | 413,542 | +0.23(+0.21%) |
Mar 31, 2014 | 111.54 | 114.08 | 111.54 | 113.45 | 691,318 | +2.75(+2.48%) |
Mar 28, 2014 | 106.48 | 110.94 | 105.09 | 110.70 | 1,090,381 | +4.69(+4.42%) |
Mar 27, 2014 | 107.30 | 107.30 | 105.21 | 106.01 | 415,330 | -1.55(-1.44%) |
Mar 26, 2014 | 106.78 | 108.35 | 106.21 | 107.56 | 544,544 | +1.56(+1.47%) |
Mar 25, 2014 | 105.32 | 106.62 | 104.29 | 106.01 | 624,985 | +1.34(+1.28%) |
Mar 24, 2014 | 106.33 | 106.69 | 103.50 | 104.67 | 580,099 | -1.27(-1.20%) |
Mar 21, 2014 | 106.36 | 107.26 | 105.21 | 105.94 | 534,035 | -0.43(-0.40%) |
Mar 20, 2014 | 104.17 | 106.39 | 102.73 | 106.37 | 418,149 | +1.68(+1.60%) |
Mar 19, 2014 | 106.47 | 106.75 | 104.18 | 104.69 | 496,619 | -1.45(-1.37%) |
Mar 18, 2014 | 106.09 | 107.33 | 104.78 | 106.15 | 586,820 | +0.14(+0.13%) |
Mar 17, 2014 | 105.55 | 106.01 | 104.31 | 106.01 | 669,958 | +1.81(+1.74%) |
Mar 14, 2014 | 101.58 | 104.98 | 100.63 | 104.19 | 754,180 | +2.66(+2.62%) |
Mar 13, 2014 | 101.41 | 102.25 | 100.39 | 101.54 | 855,583 | +0.69(+0.68%) |
Mar 12, 2014 | 99.24 | 101.58 | 98.93 | 100.85 | 1,107,650 | +1.75(+1.77%) |
Mar 11, 2014 | 97.64 | 99.29 | 97.29 | 99.10 | 805,536 | +1.63(+1.68%) |
Mar 10, 2014 | 98.20 | 98.72 | 96.93 | 97.46 | 753,106 | -0.70(-0.71%) |
Mar 07, 2014 | 99.00 | 99.27 | 98.11 | 98.16 | 931,335 | +0.88(+0.90%) |
Mar 06, 2014 | 100.07 | 100.07 | 94.64 | 97.29 | 2,432,230 | -8.10(-7.69%) |
Mar 05, 2014 | 107.49 | 107.49 | 104.67 | 105.39 | 417,447 | -2.10(-1.96%) |
Mar 04, 2014 | 106.69 | 107.97 | 106.65 | 107.49 | 353,441 | +2.05(+1.95%) |
Mar 03, 2014 | 105.10 | 105.77 | 103.85 | 105.44 | 427,553 | -0.41(-0.39%) |
Feb 28, 2014 | 105.25 | 106.83 | 104.75 | 105.85 | 432,802 | +0.71(+0.68%) |
Feb 27, 2014 | 106.27 | 106.98 | 104.85 | 105.14 | 511,633 | -0.86(-0.81%) |
Feb 26, 2014 | 106.19 | 107.24 | 105.36 | 106.00 | 650,932 | +0.19(+0.18%) |
Feb 25, 2014 | 106.82 | 106.86 | 104.82 | 105.81 | 643,385 | -0.94(-0.88%) |
Feb 24, 2014 | 107.76 | 108.08 | 106.66 | 106.75 | 505,555 | -0.44(-0.41%) |
Feb 21, 2014 | 108.88 | 109.18 | 106.97 | 107.19 | 517,458 | -1.38(-1.27%) |
Feb 20, 2014 | 108.65 | 108.94 | 106.22 | 108.57 | 863,322 | +0.27(+0.25%) |
Feb 19, 2014 | 110.76 | 111.12 | 107.90 | 108.30 | 573,538 | -3.24(-2.90%) |
Feb 18, 2014 | 112.96 | 113.28 | 111.37 | 111.54 | 614,891 | -1.05(-0.93%) |
Feb 14, 2014 | 109.97 | 112.58 | 112.58 | 112.58 | 925,111 | +2.70(+2.46%) |
Feb 13, 2014 | 110.66 | 116.32 | 109.15 | 109.88 | 1,792,868 | +5.76(+5.53%) |
Feb 12, 2014 | 104.89 | 105.06 | 102.56 | 104.13 | 525,966 | +1.36(+1.32%) |
Feb 11, 2014 | 102.34 | 103.27 | 101.19 | 102.77 | 808,445 | +0.43(+0.42%) |
Feb 10, 2014 | 101.67 | 102.64 | 100.87 | 102.34 | 785,665 | +0.75(+0.74%) |
Feb 07, 2014 | 99.78 | 101.93 | 99.28 | 101.59 | 796,601 | +2.15(+2.16%) |
Feb 06, 2014 | 100.11 | 101.66 | 99.30 | 99.44 | 576,589 | -0.48(-0.48%) |
Feb 05, 2014 | 99.31 | 100.75 | 98.95 | 99.92 | 436,294 | -0.34(-0.34%) |
Feb 04, 2014 | 97.96 | 100.56 | 97.11 | 100.26 | 701,114 | +3.16(+3.25%) |
Feb 03, 2014 | 100.90 | 101.31 | 96.72 | 97.10 | 797,346 | -4.31(-4.25%) |
Jan 31, 2014 | 100.01 | 101.83 | 100.01 | 101.41 | 539,197 | -0.20(-0.20%) |
Jan 30, 2014 | 101.64 | 102.32 | 100.77 | 101.61 | 647,302 | +0.91(+0.90%) |
Jan 29, 2014 | 103.66 | 104.89 | 100.17 | 100.70 | 973,988 | -3.17(-3.05%) |
Jan 28, 2014 | 101.58 | 104.75 | 101.26 | 103.87 | 1,317,633 | +2.84(+2.81%) |
Jan 27, 2014 | 106.01 | 106.69 | 100.94 | 101.03 | 1,151,256 | -5.24(-4.94%) |
Jan 24, 2014 | 109.46 | 110.17 | 105.80 | 106.28 | 1,200,039 | -3.07(-2.81%) |
Jan 23, 2014 | 112.58 | 112.58 | 108.05 | 109.35 | 1,528,144 | -4.81(-4.21%) |
Jan 22, 2014 | 114.49 | 115.04 | 113.37 | 114.16 | 651,439 | +0.37(+0.32%) |
Jan 21, 2014 | 114.15 | 115.45 | 113.42 | 113.79 | 475,799 | +0.20(+0.18%) |
Jan 17, 2014 | 117.46 | 113.59 | 113.59 | 113.59 | 1,099,746 | -3.66(-3.12%) |
Jan 16, 2014 | 122.61 | 123.02 | 116.91 | 117.25 | 1,022,253 | -5.55(-4.52%) |
Jan 15, 2014 | 121.15 | 122.91 | 120.41 | 122.80 | 540,275 | +2.54(+2.11%) |
Jan 14, 2014 | 120.72 | 120.84 | 119.44 | 120.27 | 813,337 | +0.05(+0.04%) |
Jan 13, 2014 | 123.21 | 123.23 | 120.12 | 120.22 | 308,452 | -2.88(-2.34%) |
Jan 10, 2014 | 122.61 | 124.06 | 121.65 | 123.10 | 325,793 | +0.75(+0.61%) |
Jan 09, 2014 | 124.02 | 124.25 | 121.11 | 122.35 | 502,828 | -0.61(-0.49%) |
Jan 08, 2014 | 123.87 | 124.71 | 122.45 | 122.96 | 420,472 | -2.05(-1.64%) |
Jan 07, 2014 | 125.11 | 126.34 | 124.22 | 125.01 | 327,142 | +0.76(+0.61%) |
Jan 06, 2014 | 125.11 | 125.67 | 123.02 | 124.25 | 283,870 | -0.05(-0.04%) |
Jan 03, 2014 | 122.97 | 124.45 | 122.67 | 124.30 | 229,617 | +1.42(+1.16%) |
Jan 02, 2014 | 123.29 | 124.28 | 122.17 | 122.88 | 208,003 | -1.35(-1.09%) |
Dec 31, 2013 | 123.87 | 124.23 | 124.23 | 124.23 | 378,782 | +1.30(+1.05%) |
Dec 30, 2013 | 121.84 | 123.06 | 121.10 | 122.94 | 318,044 | +1.42(+1.17%) |
Dec 27, 2013 | 123.55 | 123.77 | 120.89 | 121.52 | 216,506 | -1.58(-1.29%) |
Dec 26, 2013 | 123.99 | 123.99 | 122.63 | 123.10 | 143,799 | -0.12(-0.10%) |
Dec 24, 2013 | 123.73 | 123.73 | 122.42 | 123.22 | 60,785 | +0.13(+0.11%) |
Dec 23, 2013 | 124.28 | 124.84 | 122.93 | 123.09 | 410,046 | -0.27(-0.22%) |
Dec 20, 2013 | 122.52 | 123.93 | 122.06 | 123.36 | 265,950 | +1.09(+0.89%) |
Dec 19, 2013 | 121.27 | 122.47 | 120.60 | 122.28 | 344,287 | +1.33(+1.10%) |
Dec 18, 2013 | 121.22 | 122.04 | 119.47 | 120.95 | 295,750 | -0.40(-0.33%) |
Dec 17, 2013 | 122.69 | 123.29 | 120.55 | 121.34 | 277,329 | -1.06(-0.86%) |
Dec 16, 2013 | 124.32 | 125.20 | 122.04 | 122.40 | 514,127 | -0.29(-0.23%) |
Dec 13, 2013 | 120.95 | 122.98 | 120.63 | 122.69 | 438,116 | +2.61(+2.17%) |
Dec 12, 2013 | 119.48 | 120.58 | 117.89 | 120.08 | 633,111 | +1.43(+1.20%) |
Dec 11, 2013 | 120.38 | 121.01 | 118.33 | 118.65 | 437,791 | -1.40(-1.17%) |
Dec 10, 2013 | 114.88 | 121.82 | 114.88 | 120.06 | 947,175 | +5.64(+4.93%) |
Dec 09, 2013 | 116.08 | 116.54 | 113.12 | 114.42 | 653,160 | -1.87(-1.61%) |
Dec 06, 2013 | 116.67 | 117.91 | 115.69 | 116.28 | 224,324 | +0.20(+0.17%) |
Dec 05, 2013 | 116.42 | 117.15 | 115.36 | 116.08 | 195,500 | -1.40(-1.19%) |
Dec 04, 2013 | 115.69 | 117.56 | 115.50 | 117.48 | 446,562 | +1.81(+1.56%) |
Dec 03, 2013 | 116.39 | 116.96 | 113.59 | 115.67 | 509,329 | -0.93(-0.80%) |
Dec 02, 2013 | 117.75 | 118.18 | 116.47 | 116.60 | 219,917 | -0.89(-0.75%) |
Nov 29, 2013 | 117.81 | 118.46 | 116.94 | 117.49 | 162,375 | -0.33(-0.28%) |
Nov 27, 2013 | 117.88 | 119.36 | 117.30 | 117.81 | 294,133 | -1.51(-1.27%) |
Nov 26, 2013 | 117.92 | 119.79 | 116.78 | 119.33 | 552,898 | +1.27(+1.08%) |
Nov 25, 2013 | 116.69 | 118.30 | 116.34 | 118.05 | 290,877 | +2.22(+1.92%) |
Nov 22, 2013 | 115.93 | 116.85 | 113.87 | 115.83 | 336,196 | -0.26(-0.23%) |
Nov 21, 2013 | 114.83 | 116.64 | 114.35 | 116.09 | 293,520 | +1.40(+1.22%) |
Nov 20, 2013 | 116.81 | 117.38 | 114.49 | 114.69 | 450,495 | -1.76(-1.51%) |
Nov 19, 2013 | 117.92 | 118.66 | 116.06 | 116.46 | 504,890 | -1.68(-1.42%) |
Nov 18, 2013 | 119.31 | 119.70 | 117.39 | 118.14 | 570,768 | -1.05(-0.88%) |
Nov 15, 2013 | 118.61 | 119.91 | 116.22 | 119.19 | 241,553 | +0.27(+0.23%) |
Nov 14, 2013 | 119.25 | 120.02 | 118.23 | 118.92 | 256,341 | +1.68(+1.43%) |
Nov 12, 2013 | 117.21 | 119.21 | 116.56 | 117.24 | 361,347 | -0.69(-0.58%) |
Nov 11, 2013 | 116.90 | 118.54 | 116.46 | 117.93 | 237,352 | +0.83(+0.71%) |
Nov 08, 2013 | 115.44 | 117.38 | 114.93 | 117.10 | 256,236 | +2.32(+2.03%) |
Nov 07, 2013 | 116.18 | 117.26 | 114.72 | 114.77 | 258,616 | -1.02(-0.88%) |
Nov 06, 2013 | 117.99 | 118.53 | 115.72 | 115.79 | 298,069 | -2.08(-1.76%) |
Nov 05, 2013 | 117.68 | 118.16 | 115.85 | 117.87 | 288,745 | +0.13(+0.11%) |
Nov 04, 2013 | 116.63 | 118.19 | 116.10 | 117.74 | 297,796 | +1.14(+0.97%) |