Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.26 | 88.40 | 86.25 | 87.31 | 403,255 | +2.34(+2.75%) |
Nov 26, 2014 | 84.07 | 84.97 | 84.97 | 84.97 | 1,075,413 | -0.27(-0.32%) |
Nov 25, 2014 | 85.64 | 86.31 | 84.77 | 85.24 | 899,960 | +0.16(+0.18%) |
Nov 24, 2014 | 85.34 | 85.80 | 83.39 | 85.08 | 1,930,859 | -1.04(-1.20%) |
Nov 21, 2014 | 86.72 | 86.89 | 84.80 | 86.12 | 1,697,415 | +0.01(+0.01%) |
Nov 20, 2014 | 91.26 | 91.26 | 83.10 | 86.11 | 3,413,330 | -5.21(-5.71%) |
Nov 19, 2014 | 90.51 | 91.97 | 90.51 | 91.33 | 1,321,137 | +0.77(+0.85%) |
Nov 18, 2014 | 87.18 | 90.94 | 86.83 | 90.55 | 1,577,138 | +3.71(+4.27%) |
Nov 17, 2014 | 88.27 | 89.26 | 86.65 | 86.85 | 793,525 | -1.15(-1.31%) |
Nov 14, 2014 | 86.99 | 88.48 | 86.70 | 88.00 | 360,258 | +0.81(+0.93%) |
Nov 13, 2014 | 88.16 | 88.24 | 86.93 | 87.19 | 711,104 | -0.74(-0.84%) |
Nov 12, 2014 | 88.58 | 88.69 | 87.06 | 87.93 | 507,806 | -0.86(-0.97%) |
Nov 11, 2014 | 87.75 | 89.01 | 87.53 | 88.79 | 635,051 | +1.44(+1.65%) |
Nov 10, 2014 | 88.66 | 88.93 | 87.21 | 87.35 | 603,706 | -1.57(-1.76%) |
Nov 07, 2014 | 88.46 | 89.45 | 88.10 | 88.92 | 547,958 | +0.31(+0.35%) |
Nov 06, 2014 | 88.97 | 89.25 | 87.90 | 88.60 | 660,843 | -0.01(-0.01%) |
Nov 05, 2014 | 91.39 | 91.39 | 88.56 | 88.61 | 858,845 | -2.15(-2.37%) |
Nov 04, 2014 | 90.00 | 91.20 | 89.48 | 90.76 | 941,286 | +0.75(+0.83%) |
Nov 03, 2014 | 91.72 | 91.97 | 89.25 | 90.02 | 594,493 | -1.20(-1.32%) |
Oct 31, 2014 | 88.87 | 91.50 | 87.84 | 91.22 | 1,004,777 | +3.35(+3.81%) |
Oct 30, 2014 | 86.45 | 88.27 | 85.47 | 87.87 | 723,981 | +1.40(+1.61%) |
Oct 29, 2014 | 86.68 | 86.89 | 85.88 | 86.47 | 880,475 | +0.15(+0.17%) |
Oct 28, 2014 | 84.27 | 86.57 | 84.08 | 86.33 | 908,470 | +2.18(+2.59%) |
Oct 27, 2014 | 81.34 | 84.33 | 81.87 | 84.15 | 827,232 | +2.28(+2.78%) |
Oct 24, 2014 | 79.73 | 82.09 | 79.44 | 81.87 | 536,707 | +1.89(+2.36%) |
Oct 23, 2014 | 79.54 | 81.11 | 78.64 | 79.98 | 613,551 | +1.20(+1.52%) |
Oct 22, 2014 | 78.80 | 80.44 | 78.44 | 78.78 | 844,532 | -0.32(-0.40%) |
Oct 21, 2014 | 76.74 | 79.16 | 76.73 | 79.10 | 1,171,606 | +2.77(+3.63%) |
Oct 20, 2014 | 76.57 | 76.81 | 75.96 | 76.33 | 969,752 | -0.10(-0.13%) |
Oct 17, 2014 | 78.45 | 79.16 | 76.20 | 76.43 | 828,713 | -1.52(-1.95%) |
Oct 16, 2014 | 76.46 | 79.58 | 75.84 | 77.95 | 1,079,378 | +0.35(+0.45%) |
Oct 15, 2014 | 78.25 | 78.94 | 76.57 | 77.60 | 1,536,325 | -1.72(-2.16%) |
Oct 14, 2014 | 77.71 | 80.36 | 77.71 | 79.32 | 1,191,539 | +1.42(+1.82%) |
Oct 13, 2014 | 79.22 | 80.16 | 77.31 | 77.90 | 769,575 | -0.69(-0.87%) |
Oct 10, 2014 | 82.65 | 82.70 | 78.52 | 78.59 | 1,044,122 | -4.38(-5.28%) |
Oct 09, 2014 | 86.27 | 87.01 | 82.89 | 82.96 | 550,939 | -3.14(-3.65%) |
Oct 08, 2014 | 85.83 | 86.25 | 83.49 | 86.11 | 734,675 | +0.38(+0.45%) |
Oct 07, 2014 | 88.63 | 88.71 | 85.59 | 85.72 | 945,415 | -2.99(-3.37%) |
Oct 06, 2014 | 88.15 | 89.19 | 88.10 | 88.71 | 981,247 | +0.74(+0.84%) |
Oct 03, 2014 | 84.54 | 88.13 | 84.31 | 87.97 | 1,583,994 | +3.96(+4.72%) |
Oct 02, 2014 | 83.79 | 84.90 | 83.27 | 84.01 | 1,099,045 | +0.41(+0.49%) |
Oct 01, 2014 | 83.48 | 84.01 | 82.64 | 83.60 | 1,316,537 | -0.10(-0.12%) |
Sep 30, 2014 | 82.29 | 84.00 | 81.52 | 83.70 | 1,287,197 | +1.72(+2.09%) |
Sep 29, 2014 | 81.62 | 82.46 | 81.30 | 81.99 | 550,943 | -0.03(-0.04%) |
Sep 26, 2014 | 82.25 | 82.71 | 81.61 | 82.02 | 2,043,051 | -0.62(-0.75%) |
Sep 25, 2014 | 84.23 | 84.97 | 82.06 | 82.64 | 1,991,724 | -1.72(-2.04%) |
Sep 24, 2014 | 85.90 | 86.63 | 83.83 | 84.36 | 1,577,048 | -1.86(-2.15%) |
Sep 23, 2014 | 87.12 | 88.21 | 85.97 | 86.22 | 749,742 | -1.59(-1.81%) |
Sep 22, 2014 | 90.56 | 90.69 | 87.74 | 87.81 | 598,290 | -2.83(-3.12%) |
Sep 19, 2014 | 90.47 | 91.07 | 89.26 | 90.64 | 1,027,202 | -1.21(-1.32%) |
Sep 18, 2014 | 88.46 | 92.23 | 87.78 | 91.85 | 1,315,687 | +3.50(+3.96%) |
Sep 17, 2014 | 91.28 | 91.78 | 88.17 | 88.35 | 1,427,204 | -2.64(-2.90%) |
Sep 16, 2014 | 94.06 | 94.24 | 90.38 | 90.98 | 1,802,161 | -4.28(-4.49%) |
Sep 15, 2014 | 96.40 | 96.94 | 94.91 | 95.26 | 842,400 | -2.31(-2.37%) |
Sep 12, 2014 | 98.14 | 98.85 | 97.44 | 97.57 | 602,061 | -0.53(-0.54%) |
Sep 11, 2014 | 98.97 | 99.29 | 97.90 | 98.10 | 749,596 | -1.11(-1.12%) |
Sep 10, 2014 | 98.22 | 99.53 | 97.64 | 99.21 | 697,176 | +1.09(+1.11%) |
Sep 09, 2014 | 97.72 | 98.25 | 97.38 | 98.11 | 823,828 | +0.44(+0.45%) |
Sep 08, 2014 | 97.69 | 97.93 | 96.99 | 97.68 | 645,326 | +0.35(+0.36%) |
Sep 05, 2014 | 95.84 | 97.37 | 95.06 | 97.33 | 563,366 | +1.34(+1.40%) |
Sep 04, 2014 | 95.90 | 96.26 | 95.37 | 95.98 | 763,843 | -0.11(-0.11%) |
Sep 03, 2014 | 96.43 | 96.57 | 95.64 | 96.09 | 624,947 | -0.34(-0.36%) |
Sep 02, 2014 | 96.72 | 96.89 | 95.97 | 96.44 | 735,485 | +0.49(+0.51%) |
Aug 29, 2014 | 96.62 | 95.94 | 95.94 | 95.94 | 435,548 | -0.33(-0.34%) |
Aug 28, 2014 | 97.23 | 97.51 | 96.21 | 96.27 | 498,184 | -0.94(-0.96%) |
Aug 27, 2014 | 96.57 | 97.42 | 96.56 | 97.21 | 807,799 | +0.56(+0.58%) |
Aug 26, 2014 | 97.76 | 97.93 | 96.31 | 96.65 | 804,932 | -0.87(-0.89%) |
Aug 25, 2014 | 98.97 | 99.29 | 97.31 | 97.51 | 594,561 | -1.15(-1.16%) |
Aug 22, 2014 | 98.96 | 98.96 | 98.46 | 98.66 | 439,677 | -0.03(-0.03%) |
Aug 21, 2014 | 99.65 | 100.28 | 98.54 | 98.69 | 433,723 | -0.57(-0.58%) |
Aug 20, 2014 | 99.21 | 99.71 | 98.13 | 99.26 | 483,789 | -0.12(-0.12%) |
Aug 19, 2014 | 100.60 | 101.09 | 99.21 | 99.38 | 593,189 | -0.91(-0.90%) |
Aug 18, 2014 | 97.62 | 100.24 | 97.48 | 100.28 | 730,931 | +3.22(+3.32%) |
Aug 15, 2014 | 97.93 | 97.93 | 96.52 | 97.06 | 552,876 | -0.24(-0.25%) |
Aug 14, 2014 | 96.58 | 98.38 | 96.13 | 97.30 | 963,552 | +1.27(+1.32%) |
Aug 13, 2014 | 98.02 | 98.26 | 95.40 | 96.04 | 1,061,722 | -1.98(-2.02%) |
Aug 12, 2014 | 99.09 | 99.64 | 97.55 | 98.02 | 928,877 | -0.90(-0.91%) |
Aug 11, 2014 | 103.86 | 104.48 | 98.47 | 98.92 | 853,950 | -4.51(-4.36%) |
Aug 08, 2014 | 99.94 | 103.04 | 99.70 | 103.43 | 1,800,604 | +4.83(+4.90%) |
Aug 07, 2014 | 103.49 | 105.02 | 97.54 | 98.60 | 3,682,337 | -18.24(-15.61%) |
Aug 06, 2014 | 116.67 | 117.24 | 115.10 | 116.84 | 421,568 | -0.35(-0.30%) |
Aug 05, 2014 | 117.02 | 118.26 | 116.53 | 117.19 | 432,740 | +0.26(+0.22%) |
Aug 04, 2014 | 118.15 | 119.00 | 116.76 | 116.92 | 339,059 | -1.15(-0.98%) |
Aug 01, 2014 | 116.93 | 118.77 | 116.55 | 118.08 | 293,793 | +0.50(+0.43%) |
Jul 31, 2014 | 117.67 | 118.78 | 117.44 | 117.57 | 386,480 | -1.19(-1.00%) |
Jul 30, 2014 | 119.27 | 119.61 | 118.17 | 118.77 | 366,758 | -0.15(-0.12%) |
Jul 29, 2014 | 119.67 | 120.27 | 118.68 | 118.91 | 403,433 | -0.58(-0.49%) |
Jul 28, 2014 | 120.66 | 120.88 | 119.35 | 119.49 | 495,245 | -1.02(-0.85%) |
Jul 25, 2014 | 120.89 | 122.30 | 120.16 | 120.51 | 316,409 | -0.43(-0.35%) |
Jul 24, 2014 | 121.54 | 122.18 | 120.38 | 120.94 | 417,658 | -0.43(-0.35%) |
Jul 23, 2014 | 120.96 | 122.04 | 120.69 | 121.37 | 369,608 | +0.51(+0.42%) |
Jul 22, 2014 | 120.80 | 121.09 | 120.17 | 120.86 | 310,933 | +0.71(+0.59%) |
Jul 21, 2014 | 119.79 | 120.62 | 118.98 | 120.14 | 477,884 | +0.72(+0.60%) |
Jul 18, 2014 | 118.16 | 119.65 | 118.16 | 119.42 | 451,646 | +1.07(+0.90%) |
Jul 17, 2014 | 117.50 | 119.54 | 116.66 | 118.35 | 794,516 | +0.44(+0.37%) |
Jul 16, 2014 | 116.34 | 118.06 | 115.87 | 117.91 | 569,431 | +1.69(+1.46%) |
Jul 15, 2014 | 113.18 | 117.63 | 112.36 | 116.22 | 849,694 | +3.55(+3.15%) |
Jul 14, 2014 | 112.21 | 112.71 | 111.16 | 112.66 | 221,362 | +1.02(+0.92%) |
Jul 11, 2014 | 111.88 | 111.94 | 110.72 | 111.64 | 277,883 | -0.21(-0.19%) |
Jul 10, 2014 | 110.71 | 111.87 | 110.35 | 111.85 | 283,032 | +0.33(+0.30%) |
Jul 09, 2014 | 111.50 | 112.12 | 110.50 | 111.52 | 251,944 | +0.02(+0.02%) |
Jul 08, 2014 | 111.48 | 112.96 | 109.71 | 111.50 | 310,450 | -0.40(-0.36%) |
Jul 07, 2014 | 112.70 | 112.94 | 111.30 | 111.90 | 303,317 | -0.51(-0.45%) |
Jul 03, 2014 | 112.01 | 112.41 | 112.41 | 112.41 | 281,206 | +0.45(+0.40%) |
Jul 02, 2014 | 110.95 | 112.25 | 110.10 | 111.96 | 377,956 | +0.44(+0.40%) |
Jul 01, 2014 | 110.84 | 112.06 | 110.32 | 111.52 | 243,286 | +1.15(+1.04%) |
Jun 30, 2014 | 110.72 | 111.27 | 109.16 | 110.37 | 252,920 | -0.32(-0.29%) |
Jun 27, 2014 | 109.78 | 110.70 | 109.32 | 110.70 | 571,441 | +0.42(+0.38%) |
Jun 26, 2014 | 110.81 | 111.68 | 109.10 | 110.28 | 208,725 | -0.70(-0.63%) |
Jun 25, 2014 | 109.58 | 111.25 | 109.16 | 110.98 | 185,805 | +0.89(+0.81%) |
Jun 24, 2014 | 109.79 | 110.77 | 109.42 | 110.09 | 288,970 | +0.08(+0.07%) |
Jun 23, 2014 | 111.02 | 111.84 | 109.03 | 110.02 | 381,670 | -0.77(-0.70%) |
Jun 20, 2014 | 111.94 | 111.97 | 109.18 | 110.79 | 333,185 | -0.44(-0.40%) |
Jun 19, 2014 | 110.75 | 112.11 | 110.52 | 111.23 | 400,097 | +0.53(+0.48%) |
Jun 18, 2014 | 107.97 | 110.76 | 107.53 | 110.71 | 307,148 | +2.74(+2.54%) |
Jun 17, 2014 | 107.36 | 108.51 | 106.95 | 107.97 | 224,335 | +0.66(+0.61%) |
Jun 16, 2014 | 108.38 | 108.89 | 106.95 | 107.31 | 395,078 | -1.18(-1.08%) |
Jun 13, 2014 | 109.11 | 109.75 | 107.81 | 108.48 | 328,892 | +0.03(+0.03%) |
Jun 12, 2014 | 106.96 | 108.56 | 105.87 | 108.45 | 538,541 | +1.01(+0.94%) |
Jun 11, 2014 | 108.85 | 109.25 | 107.33 | 107.45 | 279,426 | -1.78(-1.63%) |
Jun 10, 2014 | 110.22 | 110.47 | 108.92 | 109.23 | 258,279 | -1.61(-1.45%) |
Jun 06, 2014 | 109.76 | 111.06 | 109.53 | 110.84 | 374,325 | +1.37(+1.25%) |
Jun 05, 2014 | 109.20 | 110.14 | 108.82 | 109.47 | 271,856 | +0.59(+0.54%) |
Jun 04, 2014 | 109.51 | 109.74 | 108.58 | 108.88 | 388,557 | -1.24(-1.12%) |
Jun 03, 2014 | 110.08 | 111.28 | 109.72 | 110.12 | 225,766 | -0.25(-0.22%) |
Jun 02, 2014 | 110.77 | 111.50 | 109.91 | 110.36 | 395,981 | -0.29(-0.26%) |
May 30, 2014 | 110.85 | 112.25 | 110.36 | 110.65 | 494,001 | -0.51(-0.46%) |
May 29, 2014 | 108.61 | 111.19 | 108.38 | 111.16 | 698,438 | +3.17(+2.93%) |
May 28, 2014 | 105.17 | 108.29 | 105.16 | 108.00 | 472,207 | +3.13(+2.99%) |
May 27, 2014 | 105.48 | 105.68 | 104.62 | 104.86 | 500,826 | -0.22(-0.21%) |
May 23, 2014 | 104.09 | 105.08 | 105.08 | 105.08 | 557,812 | +0.95(+0.92%) |
May 22, 2014 | 104.39 | 104.71 | 103.78 | 104.13 | 239,660 | +0.05(+0.05%) |
May 21, 2014 | 106.06 | 106.84 | 103.88 | 104.08 | 298,806 | -1.50(-1.42%) |
May 20, 2014 | 105.39 | 106.23 | 104.72 | 105.58 | 494,443 | +0.09(+0.09%) |
May 19, 2014 | 104.17 | 105.56 | 103.78 | 105.48 | 288,432 | +0.81(+0.77%) |
May 16, 2014 | 105.04 | 105.51 | 104.12 | 104.68 | 358,881 | -0.83(-0.79%) |
May 15, 2014 | 105.68 | 105.85 | 104.08 | 105.51 | 396,401 | -0.98(-0.92%) |
May 14, 2014 | 106.71 | 107.14 | 106.12 | 106.49 | 338,863 | -0.25(-0.23%) |
May 13, 2014 | 107.57 | 107.96 | 106.56 | 106.74 | 351,469 | -0.86(-0.80%) |
May 12, 2014 | 107.89 | 108.87 | 106.54 | 107.60 | 401,377 | -0.12(-0.11%) |
May 09, 2014 | 105.68 | 107.77 | 103.83 | 107.71 | 923,318 | +1.32(+1.24%) |
May 08, 2014 | 104.82 | 110.90 | 103.34 | 106.39 | 683,979 | +4.71(+4.63%) |
May 07, 2014 | 102.43 | 103.05 | 100.54 | 101.68 | 849,533 | -0.37(-0.36%) |
May 06, 2014 | 102.28 | 102.95 | 102.05 | 102.05 | 699,484 | -0.92(-0.89%) |
May 05, 2014 | 104.14 | 104.18 | 102.82 | 102.96 | 379,222 | -1.88(-1.79%) |
May 02, 2014 | 104.75 | 105.26 | 103.47 | 104.84 | 460,432 | -0.08(-0.08%) |
May 01, 2014 | 104.14 | 106.35 | 104.00 | 104.92 | 513,301 | +0.93(+0.89%) |
Apr 30, 2014 | 103.89 | 104.90 | 102.56 | 103.99 | 398,980 | -0.45(-0.43%) |
Apr 29, 2014 | 103.15 | 104.48 | 102.61 | 104.45 | 327,360 | +1.57(+1.53%) |
Apr 28, 2014 | 103.03 | 103.74 | 101.88 | 102.88 | 348,812 | +0.15(+0.15%) |
Apr 25, 2014 | 105.82 | 106.09 | 102.49 | 102.72 | 458,526 | -3.29(-3.10%) |
Apr 24, 2014 | 106.40 | 106.94 | 104.68 | 106.01 | 568,020 | +0.62(+0.59%) |
Apr 23, 2014 | 106.11 | 107.21 | 105.03 | 105.39 | 612,957 | -0.57(-0.54%) |
Apr 22, 2014 | 106.49 | 107.08 | 105.84 | 105.96 | 375,761 | -0.24(-0.22%) |
Apr 21, 2014 | 105.75 | 106.64 | 105.35 | 106.20 | 327,733 | +0.48(+0.45%) |
Apr 17, 2014 | 107.84 | 105.72 | 105.72 | 105.72 | 583,569 | -2.19(-2.03%) |
Apr 16, 2014 | 106.85 | 107.98 | 105.93 | 107.91 | 705,532 | +1.68(+1.59%) |
Apr 15, 2014 | 109.06 | 109.38 | 105.40 | 106.23 | 704,559 | -2.58(-2.37%) |
Apr 14, 2014 | 112.08 | 112.08 | 108.55 | 108.80 | 347,190 | -2.64(-2.37%) |
Apr 11, 2014 | 110.31 | 112.38 | 109.60 | 111.44 | 381,808 | +0.45(+0.41%) |
Apr 10, 2014 | 113.24 | 113.24 | 110.96 | 110.99 | 541,806 | -2.28(-2.02%) |
Apr 09, 2014 | 112.06 | 113.36 | 110.93 | 113.27 | 582,562 | +1.64(+1.47%) |
Apr 08, 2014 | 112.32 | 112.42 | 110.82 | 111.63 | 1,001,791 | -0.68(-0.61%) |
Apr 07, 2014 | 112.39 | 112.89 | 111.30 | 112.32 | 793,352 | -0.27(-0.24%) |
Apr 04, 2014 | 112.79 | 113.73 | 112.26 | 112.59 | 545,670 | -0.15(-0.13%) |
Apr 03, 2014 | 112.55 | 112.89 | 111.22 | 112.73 | 577,615 | +0.64(+0.58%) |
Apr 02, 2014 | 111.75 | 112.72 | 111.21 | 112.09 | 418,655 | +0.25(+0.22%) |
Apr 01, 2014 | 111.39 | 112.51 | 110.89 | 111.84 | 420,369 | +0.23(+0.21%) |
Mar 31, 2014 | 109.73 | 112.23 | 109.73 | 111.61 | 702,730 | +2.71(+2.48%) |
Mar 28, 2014 | 104.75 | 109.14 | 103.39 | 108.90 | 1,108,381 | +4.61(+4.42%) |
Mar 27, 2014 | 105.55 | 105.55 | 103.50 | 104.29 | 422,186 | -1.52(-1.44%) |
Mar 26, 2014 | 105.05 | 106.59 | 104.48 | 105.81 | 553,533 | +1.53(+1.47%) |
Mar 25, 2014 | 103.61 | 104.89 | 102.60 | 104.28 | 635,302 | +1.31(+1.28%) |
Mar 24, 2014 | 104.60 | 104.96 | 101.82 | 102.97 | 589,675 | -1.25(-1.20%) |
Mar 21, 2014 | 104.63 | 105.52 | 103.50 | 104.22 | 542,851 | -0.42(-0.40%) |
Mar 20, 2014 | 102.48 | 104.66 | 101.06 | 104.64 | 425,052 | +1.65(+1.60%) |
Mar 19, 2014 | 104.74 | 105.01 | 102.48 | 102.99 | 504,817 | -1.43(-1.37%) |
Mar 18, 2014 | 104.37 | 105.59 | 103.08 | 104.42 | 596,508 | +0.14(+0.13%) |
Mar 17, 2014 | 103.84 | 104.28 | 102.62 | 104.28 | 681,017 | +1.78(+1.74%) |
Mar 14, 2014 | 99.93 | 103.28 | 99.00 | 102.50 | 766,630 | +2.61(+2.62%) |
Mar 13, 2014 | 99.76 | 100.59 | 98.76 | 99.89 | 869,707 | +0.68(+0.68%) |
Mar 12, 2014 | 97.63 | 99.93 | 97.32 | 99.21 | 1,125,935 | +1.72(+1.77%) |
Mar 11, 2014 | 96.06 | 97.68 | 95.71 | 97.49 | 818,834 | +1.61(+1.68%) |
Mar 10, 2014 | 96.60 | 97.11 | 95.35 | 95.88 | 765,539 | -0.68(-0.71%) |
Mar 07, 2014 | 97.40 | 97.66 | 96.52 | 96.57 | 946,709 | +0.86(+0.90%) |
Mar 06, 2014 | 98.44 | 98.44 | 93.10 | 95.71 | 2,472,381 | -7.97(-7.69%) |
Mar 05, 2014 | 105.75 | 105.75 | 102.97 | 103.68 | 424,338 | -2.07(-1.96%) |
Mar 04, 2014 | 104.96 | 106.22 | 104.92 | 105.75 | 359,276 | +2.02(+1.95%) |
Mar 03, 2014 | 103.39 | 104.05 | 102.16 | 103.72 | 434,611 | -0.41(-0.39%) |
Feb 28, 2014 | 103.54 | 105.10 | 103.05 | 104.13 | 439,947 | +0.70(+0.68%) |
Feb 27, 2014 | 104.55 | 105.25 | 103.15 | 103.43 | 520,079 | -0.84(-0.81%) |
Feb 26, 2014 | 104.46 | 105.50 | 103.65 | 104.28 | 661,677 | +0.18(+0.18%) |
Feb 25, 2014 | 105.08 | 105.12 | 103.11 | 104.09 | 654,006 | -0.92(-0.88%) |
Feb 24, 2014 | 106.01 | 106.32 | 104.93 | 105.02 | 513,901 | -0.43(-0.41%) |
Feb 21, 2014 | 107.11 | 107.41 | 105.24 | 105.45 | 526,000 | -1.36(-1.27%) |
Feb 20, 2014 | 106.89 | 107.18 | 104.50 | 106.81 | 877,573 | +0.27(+0.25%) |
Feb 19, 2014 | 108.96 | 109.32 | 106.14 | 106.54 | 583,006 | -3.18(-2.90%) |
Feb 18, 2014 | 111.13 | 111.44 | 109.56 | 109.72 | 625,041 | -1.03(-0.93%) |
Feb 14, 2014 | 108.18 | 110.76 | 110.76 | 110.76 | 940,383 | +2.66(+2.46%) |
Feb 13, 2014 | 108.86 | 114.44 | 107.38 | 108.10 | 1,822,464 | +5.66(+5.53%) |
Feb 12, 2014 | 103.19 | 103.35 | 100.89 | 102.44 | 534,649 | +1.34(+1.32%) |
Feb 11, 2014 | 100.68 | 101.60 | 99.54 | 101.10 | 821,791 | +0.42(+0.42%) |
Feb 10, 2014 | 100.02 | 100.98 | 99.23 | 100.68 | 798,635 | +0.74(+0.74%) |
Feb 07, 2014 | 98.16 | 100.28 | 97.67 | 99.94 | 809,751 | +2.11(+2.16%) |
Feb 06, 2014 | 98.49 | 100.01 | 97.69 | 97.83 | 586,107 | -0.47(-0.48%) |
Feb 05, 2014 | 97.70 | 99.12 | 97.34 | 98.30 | 443,497 | -0.34(-0.34%) |
Feb 04, 2014 | 96.37 | 98.93 | 95.54 | 98.63 | 712,688 | +3.11(+3.25%) |
Feb 03, 2014 | 99.26 | 99.66 | 95.14 | 95.53 | 810,508 | -4.24(-4.25%) |
Jan 31, 2014 | 98.38 | 100.18 | 98.38 | 99.76 | 548,098 | -0.20(-0.20%) |
Jan 30, 2014 | 99.99 | 100.66 | 99.13 | 99.96 | 657,987 | +0.89(+0.90%) |
Jan 29, 2014 | 101.98 | 103.19 | 98.54 | 99.07 | 990,067 | -3.11(-3.05%) |
Jan 28, 2014 | 99.93 | 103.05 | 99.61 | 102.18 | 1,339,384 | +2.79(+2.81%) |
Jan 27, 2014 | 104.29 | 104.96 | 99.30 | 99.39 | 1,170,261 | -5.16(-4.94%) |
Jan 24, 2014 | 107.68 | 108.38 | 104.08 | 104.55 | 1,219,849 | -3.02(-2.81%) |
Jan 23, 2014 | 110.76 | 110.76 | 106.29 | 107.57 | 1,553,370 | -4.73(-4.21%) |
Jan 22, 2014 | 112.63 | 113.17 | 111.53 | 112.31 | 662,193 | +0.36(+0.32%) |
Jan 21, 2014 | 112.30 | 113.58 | 111.58 | 111.95 | 483,654 | +0.20(+0.18%) |
Jan 17, 2014 | 115.56 | 111.75 | 111.75 | 111.75 | 1,117,900 | -3.60(-3.12%) |
Jan 16, 2014 | 120.62 | 121.02 | 115.01 | 115.35 | 1,039,128 | -5.46(-4.52%) |
Jan 15, 2014 | 119.18 | 120.92 | 118.45 | 120.81 | 549,194 | +2.50(+2.11%) |
Jan 14, 2014 | 118.76 | 118.88 | 117.50 | 118.31 | 826,764 | +0.05(+0.04%) |
Jan 13, 2014 | 121.21 | 121.23 | 118.17 | 118.27 | 313,544 | -2.83(-2.34%) |
Jan 10, 2014 | 120.62 | 122.05 | 119.68 | 121.10 | 331,171 | +0.73(+0.61%) |
Jan 09, 2014 | 122.01 | 122.23 | 119.14 | 120.37 | 511,129 | -0.59(-0.49%) |
Jan 08, 2014 | 121.86 | 122.69 | 120.46 | 120.96 | 427,413 | -2.02(-1.64%) |
Jan 07, 2014 | 123.08 | 124.29 | 122.20 | 122.98 | 332,543 | +0.75(+0.61%) |
Jan 06, 2014 | 123.08 | 123.63 | 121.02 | 122.23 | 288,556 | -0.05(-0.04%) |
Jan 03, 2014 | 120.98 | 122.43 | 120.68 | 122.28 | 233,408 | +1.40(+1.16%) |
Jan 02, 2014 | 121.29 | 122.27 | 120.19 | 120.89 | 211,436 | -1.33(-1.09%) |
Dec 31, 2013 | 121.85 | 122.21 | 122.21 | 122.21 | 385,035 | +1.27(+1.05%) |
Dec 30, 2013 | 119.86 | 121.06 | 119.13 | 120.94 | 323,295 | +1.40(+1.17%) |
Dec 27, 2013 | 121.54 | 121.76 | 118.93 | 119.54 | 220,080 | -1.56(-1.29%) |
Dec 26, 2013 | 121.98 | 121.98 | 120.64 | 121.10 | 146,173 | -0.12(-0.10%) |
Dec 24, 2013 | 121.72 | 121.72 | 120.43 | 121.22 | 61,789 | +0.13(+0.11%) |
Dec 23, 2013 | 122.27 | 122.81 | 120.93 | 121.09 | 416,815 | -0.27(-0.22%) |
Dec 20, 2013 | 120.53 | 121.92 | 120.08 | 121.36 | 270,341 | +1.07(+0.89%) |
Dec 19, 2013 | 119.31 | 120.48 | 118.64 | 120.29 | 349,971 | +1.31(+1.10%) |
Dec 18, 2013 | 119.25 | 120.06 | 117.53 | 118.98 | 300,633 | -0.39(-0.33%) |
Dec 17, 2013 | 120.70 | 121.29 | 118.59 | 119.37 | 281,908 | -1.04(-0.86%) |
Dec 16, 2013 | 122.30 | 123.17 | 120.06 | 120.41 | 522,614 | -0.28(-0.23%) |
Dec 13, 2013 | 118.98 | 120.98 | 118.67 | 120.69 | 445,348 | +2.56(+2.17%) |
Dec 12, 2013 | 117.54 | 118.62 | 115.98 | 118.13 | 643,562 | +1.40(+1.20%) |
Dec 11, 2013 | 118.43 | 119.05 | 116.40 | 116.72 | 445,018 | -1.38(-1.17%) |
Dec 10, 2013 | 113.02 | 119.84 | 113.02 | 118.11 | 962,810 | +5.55(+4.93%) |
Dec 09, 2013 | 114.19 | 114.65 | 111.28 | 112.56 | 663,942 | -1.84(-1.61%) |
Dec 06, 2013 | 114.78 | 116.00 | 113.81 | 114.40 | 228,027 | +0.20(+0.17%) |
Dec 05, 2013 | 114.53 | 115.24 | 113.48 | 114.20 | 198,727 | -1.37(-1.19%) |
Dec 04, 2013 | 113.81 | 115.65 | 113.63 | 115.57 | 453,934 | +1.78(+1.56%) |
Dec 03, 2013 | 114.50 | 115.06 | 111.75 | 113.79 | 517,737 | -0.92(-0.80%) |