Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 117.52 | 118.41 | 112.85 | 113.08 | 233,869 | -4.23(-3.61%) |
Nov 26, 2014 | 118.37 | 117.31 | 117.31 | 117.31 | 193,400 | -1.12(-0.95%) |
Nov 25, 2014 | 118.29 | 119.11 | 117.32 | 118.43 | 265,662 | +0.21(+0.18%) |
Nov 24, 2014 | 117.07 | 118.32 | 116.59 | 118.22 | 160,801 | +1.69(+1.45%) |
Nov 21, 2014 | 117.68 | 117.99 | 115.91 | 116.53 | 157,959 | +0.61(+0.53%) |
Nov 20, 2014 | 113.95 | 115.98 | 113.31 | 115.92 | 138,161 | +1.19(+1.04%) |
Nov 19, 2014 | 115.23 | 115.39 | 113.85 | 114.73 | 168,699 | -0.83(-0.72%) |
Nov 18, 2014 | 114.60 | 117.78 | 114.10 | 115.56 | 205,829 | +1.27(+1.11%) |
Nov 17, 2014 | 113.98 | 115.72 | 113.58 | 114.29 | 172,013 | +0.49(+0.43%) |
Nov 14, 2014 | 114.78 | 115.93 | 113.60 | 113.80 | 151,054 | -0.89(-0.78%) |
Nov 13, 2014 | 115.24 | 115.77 | 113.81 | 114.69 | 108,173 | -0.17(-0.15%) |
Nov 12, 2014 | 114.15 | 115.64 | 114.15 | 114.86 | 158,342 | +0.24(+0.21%) |
Nov 11, 2014 | 115.50 | 115.74 | 114.18 | 114.62 | 129,089 | -0.78(-0.68%) |
Nov 10, 2014 | 114.02 | 115.44 | 113.51 | 115.40 | 132,675 | +1.57(+1.38%) |
Nov 07, 2014 | 113.48 | 114.13 | 112.89 | 113.83 | 94,690 | +0.12(+0.11%) |
Nov 06, 2014 | 113.03 | 113.90 | 112.46 | 113.71 | 157,418 | +0.66(+0.58%) |
Nov 05, 2014 | 113.29 | 113.54 | 111.86 | 113.05 | 134,869 | +0.98(+0.87%) |
Nov 04, 2014 | 113.45 | 113.98 | 111.82 | 112.07 | 151,641 | -1.35(-1.19%) |
Nov 03, 2014 | 114.02 | 114.46 | 112.95 | 113.42 | 261,132 | -0.14(-0.12%) |
Oct 31, 2014 | 112.30 | 113.71 | 112.30 | 113.56 | 249,391 | +2.31(+2.08%) |
Oct 30, 2014 | 108.13 | 111.60 | 108.08 | 111.25 | 325,155 | +3.11(+2.88%) |
Oct 29, 2014 | 105.74 | 108.24 | 103.64 | 108.14 | 356,601 | +0.15(+0.14%) |
Oct 28, 2014 | 105.02 | 108.22 | 104.71 | 107.99 | 214,979 | +3.21(+3.06%) |
Oct 27, 2014 | 104.92 | 105.39 | 105.39 | 104.78 | 137,457 | -0.61(-0.58%) |
Oct 24, 2014 | 105.08 | 105.53 | 104.21 | 105.39 | 86,489 | +0.62(+0.59%) |
Oct 23, 2014 | 103.89 | 105.58 | 103.13 | 104.77 | 145,927 | +2.23(+2.17%) |
Oct 22, 2014 | 103.67 | 104.59 | 102.50 | 102.54 | 227,100 | -0.70(-0.68%) |
Oct 21, 2014 | 101.36 | 103.46 | 101.19 | 103.24 | 281,739 | +2.35(+2.33%) |
Oct 20, 2014 | 100.00 | 101.00 | 99.43 | 100.89 | 269,798 | +0.03(+0.03%) |
Oct 17, 2014 | 101.81 | 102.02 | 100.27 | 100.86 | 163,312 | +0.11(+0.11%) |
Oct 16, 2014 | 99.00 | 102.13 | 99.00 | 100.75 | 456,075 | -0.02(-0.02%) |
Oct 15, 2014 | 96.71 | 101.97 | 95.50 | 100.77 | 421,689 | +2.28(+2.31%) |
Oct 14, 2014 | 99.93 | 100.83 | 98.19 | 98.49 | 461,321 | -0.44(-0.44%) |
Oct 13, 2014 | 100.63 | 101.28 | 98.85 | 98.93 | 346,378 | -1.50(-1.49%) |
Oct 10, 2014 | 103.37 | 105.68 | 100.25 | 100.43 | 463,004 | -3.88(-3.72%) |
Oct 09, 2014 | 107.21 | 107.31 | 104.19 | 104.31 | 349,526 | -2.91(-2.71%) |
Oct 08, 2014 | 106.86 | 107.75 | 105.56 | 107.22 | 398,885 | +0.21(+0.20%) |
Oct 07, 2014 | 107.95 | 108.30 | 106.78 | 107.01 | 254,197 | -1.84(-1.69%) |
Oct 06, 2014 | 110.64 | 110.81 | 108.80 | 108.85 | 145,941 | -1.24(-1.13%) |
Oct 03, 2014 | 111.10 | 111.59 | 110.07 | 110.09 | 166,791 | +0.38(+0.35%) |
Oct 02, 2014 | 107.88 | 110.05 | 107.72 | 109.71 | 201,286 | +1.78(+1.65%) |
Oct 01, 2014 | 110.39 | 110.86 | 107.50 | 107.93 | 264,429 | -2.39(-2.17%) |
Sep 30, 2014 | 110.76 | 111.24 | 109.71 | 110.32 | 273,483 | +0.01(+0.01%) |
Sep 29, 2014 | 108.38 | 110.33 | 107.92 | 110.31 | 199,289 | +0.84(+0.77%) |
Sep 26, 2014 | 108.40 | 109.89 | 108.38 | 109.47 | 175,980 | +1.14(+1.05%) |
Sep 25, 2014 | 110.80 | 111.46 | 108.08 | 108.33 | 244,258 | -2.99(-2.69%) |
Sep 24, 2014 | 108.49 | 111.84 | 108.34 | 111.32 | 238,754 | +3.05(+2.82%) |
Sep 23, 2014 | 108.27 | 109.28 | 108.00 | 108.27 | 315,223 | -0.74(-0.68%) |
Sep 22, 2014 | 111.53 | 111.78 | 108.99 | 109.01 | 225,813 | -3.35(-2.98%) |
Sep 19, 2014 | 114.90 | 115.07 | 112.35 | 112.36 | 362,860 | -2.37(-2.07%) |
Sep 18, 2014 | 111.93 | 115.00 | 111.69 | 114.73 | 221,574 | +3.23(+2.90%) |
Sep 17, 2014 | 111.81 | 112.38 | 111.03 | 111.50 | 153,458 | +0.04(+0.04%) |
Sep 16, 2014 | 109.40 | 112.59 | 109.15 | 111.46 | 364,456 | +1.81(+1.65%) |
Sep 15, 2014 | 110.45 | 110.63 | 109.04 | 109.65 | 137,481 | -0.53(-0.48%) |
Sep 12, 2014 | 112.17 | 112.17 | 109.64 | 110.18 | 226,855 | -1.86(-1.66%) |
Sep 11, 2014 | 110.54 | 112.92 | 110.54 | 112.04 | 247,703 | +0.90(+0.81%) |
Sep 10, 2014 | 111.43 | 112.57 | 110.71 | 111.14 | 200,206 | -0.12(-0.11%) |
Sep 09, 2014 | 113.44 | 113.44 | 111.19 | 111.26 | 117,309 | -2.52(-2.21%) |
Sep 08, 2014 | 113.54 | 113.94 | 112.64 | 113.78 | 134,985 | +0.35(+0.31%) |
Sep 05, 2014 | 112.73 | 113.59 | 112.59 | 113.43 | 75,222 | +0.35(+0.31%) |
Sep 04, 2014 | 113.86 | 114.74 | 112.74 | 113.08 | 127,897 | -0.32(-0.28%) |
Sep 03, 2014 | 115.58 | 115.58 | 113.22 | 113.40 | 113,510 | -1.48(-1.29%) |
Sep 02, 2014 | 114.17 | 115.30 | 113.87 | 114.88 | 248,070 | +1.23(+1.08%) |
Aug 29, 2014 | 113.43 | 113.65 | 113.65 | 113.65 | 110,700 | +0.42(+0.37%) |
Aug 28, 2014 | 114.17 | 114.17 | 112.87 | 113.23 | 151,427 | -1.30(-1.14%) |
Aug 27, 2014 | 115.46 | 115.46 | 114.09 | 114.53 | 133,154 | -1.18(-1.02%) |
Aug 26, 2014 | 115.68 | 116.12 | 115.11 | 115.71 | 157,576 | +0.24(+0.21%) |
Aug 25, 2014 | 116.89 | 118.30 | 115.17 | 115.47 | 287,185 | -0.39(-0.34%) |
Aug 22, 2014 | 115.02 | 116.37 | 113.91 | 115.86 | 260,507 | +0.38(+0.33%) |
Aug 21, 2014 | 115.00 | 115.63 | 113.84 | 115.48 | 161,226 | +0.54(+0.47%) |
Aug 20, 2014 | 114.29 | 115.18 | 113.74 | 114.94 | 104,387 | +0.00(+0.00%) |
Aug 19, 2014 | 114.38 | 115.01 | 113.95 | 114.94 | 272,209 | +0.64(+0.56%) |
Aug 18, 2014 | 114.45 | 115.56 | 113.75 | 114.30 | 214,215 | +1.08(+0.95%) |
Aug 15, 2014 | 114.92 | 114.92 | 111.74 | 113.22 | 171,396 | -0.61(-0.54%) |
Aug 14, 2014 | 113.05 | 114.33 | 112.93 | 113.83 | 347,708 | +0.78(+0.69%) |
Aug 13, 2014 | 110.93 | 113.45 | 110.89 | 113.05 | 434,165 | +2.37(+2.14%) |
Aug 12, 2014 | 110.22 | 111.61 | 109.61 | 110.68 | 221,621 | +0.06(+0.05%) |
Aug 11, 2014 | 110.96 | 111.54 | 110.54 | 110.62 | 149,001 | +0.45(+0.41%) |
Aug 08, 2014 | 108.42 | 110.15 | 108.26 | 110.17 | 167,608 | +1.70(+1.57%) |
Aug 07, 2014 | 109.21 | 109.61 | 108.07 | 108.47 | 217,658 | -0.53(-0.49%) |
Aug 06, 2014 | 107.20 | 109.06 | 106.85 | 109.00 | 207,293 | +1.02(+0.94%) |
Aug 05, 2014 | 106.80 | 109.39 | 106.69 | 107.98 | 266,376 | +0.32(+0.30%) |
Aug 04, 2014 | 107.11 | 107.77 | 105.18 | 107.66 | 199,858 | +1.22(+1.15%) |
Aug 01, 2014 | 107.33 | 108.07 | 105.41 | 106.44 | 339,619 | -1.48(-1.37%) |
Jul 31, 2014 | 109.37 | 109.70 | 106.81 | 107.92 | 436,898 | -2.17(-1.97%) |
Jul 30, 2014 | 110.00 | 111.27 | 107.28 | 110.09 | 346,403 | +4.98(+4.74%) |
Jul 29, 2014 | 105.13 | 106.32 | 104.28 | 105.11 | 165,350 | +0.40(+0.38%) |
Jul 28, 2014 | 105.80 | 105.80 | 103.46 | 104.71 | 225,235 | -1.01(-0.96%) |
Jul 25, 2014 | 104.49 | 106.03 | 104.49 | 105.72 | 192,505 | +0.36(+0.34%) |
Jul 24, 2014 | 107.12 | 107.12 | 104.94 | 105.36 | 146,739 | -1.34(-1.26%) |
Jul 23, 2014 | 107.50 | 107.50 | 105.88 | 106.70 | 117,017 | -0.77(-0.72%) |
Jul 22, 2014 | 106.08 | 108.38 | 105.61 | 107.47 | 163,593 | +1.92(+1.82%) |
Jul 21, 2014 | 105.48 | 106.10 | 104.16 | 105.55 | 90,645 | -0.75(-0.71%) |
Jul 18, 2014 | 104.27 | 106.64 | 104.04 | 106.30 | 144,286 | +1.88(+1.80%) |
Jul 17, 2014 | 106.06 | 107.83 | 103.95 | 104.42 | 171,245 | -2.47(-2.31%) |
Jul 16, 2014 | 108.32 | 108.74 | 106.48 | 106.89 | 294,776 | -1.13(-1.05%) |
Jul 15, 2014 | 105.93 | 108.19 | 105.68 | 108.02 | 264,667 | +2.37(+2.24%) |
Jul 14, 2014 | 106.11 | 106.11 | 105.18 | 105.65 | 93,289 | +0.79(+0.75%) |
Jul 11, 2014 | 104.22 | 105.18 | 103.58 | 104.86 | 133,308 | +0.60(+0.58%) |
Jul 10, 2014 | 101.82 | 105.01 | 101.55 | 104.26 | 194,850 | +0.46(+0.44%) |
Jul 09, 2014 | 105.13 | 106.10 | 103.51 | 103.80 | 180,876 | -1.46(-1.39%) |
Jul 08, 2014 | 105.77 | 106.95 | 104.58 | 105.26 | 172,123 | -0.84(-0.79%) |
Jul 07, 2014 | 106.34 | 107.07 | 105.76 | 106.10 | 148,368 | -0.62(-0.58%) |
Jul 03, 2014 | 105.20 | 106.72 | 106.72 | 106.72 | 63,500 | +1.55(+1.47%) |
Jul 02, 2014 | 106.01 | 106.95 | 104.88 | 105.17 | 137,725 | -1.13(-1.06%) |
Jul 01, 2014 | 105.87 | 108.01 | 105.49 | 106.30 | 342,615 | +1.33(+1.27%) |
Jun 30, 2014 | 104.28 | 105.58 | 103.38 | 104.97 | 247,553 | +0.43(+0.41%) |
Jun 27, 2014 | 103.28 | 105.02 | 103.28 | 104.54 | 219,083 | +0.47(+0.45%) |
Jun 26, 2014 | 104.20 | 104.45 | 102.87 | 104.07 | 99,952 | +0.07(+0.07%) |
Jun 25, 2014 | 102.18 | 104.90 | 102.18 | 104.00 | 189,003 | +1.13(+1.10%) |
Jun 24, 2014 | 104.33 | 105.79 | 102.80 | 102.87 | 208,006 | -1.59(-1.52%) |
Jun 23, 2014 | 105.62 | 106.27 | 104.26 | 104.46 | 161,941 | -1.15(-1.09%) |
Jun 20, 2014 | 104.13 | 105.67 | 103.67 | 105.61 | 375,121 | +1.89(+1.82%) |
Jun 19, 2014 | 104.17 | 104.70 | 103.16 | 103.72 | 155,478 | -0.26(-0.25%) |
Jun 18, 2014 | 104.00 | 104.43 | 102.32 | 103.98 | 253,762 | -0.14(-0.13%) |
Jun 17, 2014 | 99.42 | 105.98 | 98.32 | 104.12 | 676,719 | +5.32(+5.38%) |
Jun 16, 2014 | 99.79 | 99.89 | 98.21 | 98.80 | 204,020 | -1.33(-1.33%) |
Jun 13, 2014 | 100.37 | 101.00 | 98.89 | 100.13 | 143,008 | +0.10(+0.10%) |
Jun 12, 2014 | 99.29 | 100.14 | 98.33 | 100.03 | 207,156 | +0.45(+0.45%) |
Jun 11, 2014 | 99.38 | 100.75 | 99.20 | 99.58 | 163,155 | -0.42(-0.42%) |
Jun 10, 2014 | 100.39 | 100.95 | 99.74 | 100.00 | 143,378 | +0.00(+0.00%) |
Jun 06, 2014 | 98.92 | 100.41 | 98.86 | 100.00 | 256,372 | +1.51(+1.53%) |
Jun 05, 2014 | 96.41 | 99.29 | 96.25 | 98.49 | 226,147 | +2.00(+2.07%) |
Jun 04, 2014 | 95.17 | 96.64 | 94.94 | 96.49 | 103,567 | +0.88(+0.92%) |
Jun 03, 2014 | 95.67 | 96.04 | 94.46 | 95.61 | 207,349 | -0.39(-0.41%) |
Jun 02, 2014 | 96.33 | 96.33 | 94.47 | 96.00 | 120,947 | -0.29(-0.30%) |
May 30, 2014 | 97.09 | 97.67 | 96.07 | 96.29 | 141,115 | -0.53(-0.55%) |
May 29, 2014 | 97.27 | 97.59 | 96.19 | 96.82 | 91,182 | -0.40(-0.41%) |
May 28, 2014 | 95.63 | 97.81 | 95.57 | 97.22 | 187,909 | +1.16(+1.21%) |
May 27, 2014 | 96.67 | 96.82 | 95.49 | 96.06 | 148,278 | +0.09(+0.09%) |
May 23, 2014 | 95.02 | 95.97 | 95.97 | 95.97 | 136,000 | +0.53(+0.56%) |
May 22, 2014 | 94.00 | 95.99 | 93.69 | 95.44 | 117,165 | +1.17(+1.24%) |
May 21, 2014 | 91.91 | 94.70 | 91.91 | 94.27 | 285,370 | +2.54(+2.77%) |
May 20, 2014 | 92.42 | 92.68 | 90.35 | 91.73 | 263,398 | -1.04(-1.12%) |
May 19, 2014 | 90.66 | 92.90 | 90.65 | 92.77 | 217,724 | +2.02(+2.23%) |
May 16, 2014 | 90.08 | 90.82 | 89.21 | 90.75 | 123,490 | +0.53(+0.59%) |
May 15, 2014 | 89.98 | 90.76 | 88.02 | 90.22 | 253,674 | -0.42(-0.46%) |
May 14, 2014 | 93.15 | 93.15 | 90.34 | 90.64 | 171,458 | -2.68(-2.87%) |
May 13, 2014 | 93.89 | 94.80 | 93.10 | 93.32 | 144,520 | -0.71(-0.76%) |
May 12, 2014 | 93.03 | 95.76 | 92.46 | 94.03 | 314,858 | +1.68(+1.82%) |
May 09, 2014 | 90.94 | 92.48 | 90.24 | 92.35 | 152,918 | +0.80(+0.87%) |
May 08, 2014 | 93.07 | 94.54 | 91.49 | 91.55 | 168,383 | -1.54(-1.65%) |
May 07, 2014 | 92.40 | 93.16 | 90.57 | 93.09 | 162,848 | +0.82(+0.89%) |
May 06, 2014 | 92.99 | 93.11 | 91.58 | 92.27 | 203,913 | -1.19(-1.27%) |
May 05, 2014 | 92.70 | 93.83 | 91.21 | 93.46 | 161,219 | +0.32(+0.34%) |
May 02, 2014 | 92.56 | 94.01 | 92.26 | 93.14 | 226,257 | +0.47(+0.51%) |
May 01, 2014 | 96.00 | 96.93 | 91.87 | 92.67 | 376,030 | -3.30(-3.44%) |
Apr 30, 2014 | 92.13 | 97.31 | 88.01 | 95.97 | 495,499 | +3.85(+4.18%) |
Apr 29, 2014 | 91.89 | 92.40 | 90.81 | 92.12 | 166,119 | +0.65(+0.71%) |
Apr 28, 2014 | 91.34 | 92.46 | 89.28 | 91.47 | 157,149 | +0.60(+0.66%) |
Apr 25, 2014 | 92.22 | 93.11 | 90.52 | 90.87 | 164,958 | -1.35(-1.46%) |
Apr 24, 2014 | 93.03 | 93.03 | 91.08 | 92.22 | 106,456 | -0.10(-0.11%) |
Apr 23, 2014 | 93.31 | 93.51 | 91.47 | 92.32 | 175,383 | -0.96(-1.03%) |
Apr 22, 2014 | 91.81 | 93.78 | 91.71 | 93.28 | 182,046 | +1.63(+1.78%) |
Apr 21, 2014 | 92.14 | 92.24 | 90.82 | 91.65 | 87,772 | -0.13(-0.14%) |
Apr 17, 2014 | 86.95 | 91.78 | 91.78 | 91.78 | 318,600 | +2.58(+2.89%) |
Apr 16, 2014 | 89.61 | 89.90 | 88.45 | 89.20 | 179,308 | +0.38(+0.43%) |
Apr 15, 2014 | 87.42 | 89.00 | 86.61 | 88.82 | 170,246 | +1.96(+2.26%) |
Apr 14, 2014 | 87.82 | 88.05 | 86.17 | 86.86 | 125,551 | -0.38(-0.44%) |
Apr 11, 2014 | 88.68 | 89.50 | 86.90 | 87.24 | 175,390 | -2.56(-2.85%) |
Apr 10, 2014 | 91.87 | 92.55 | 89.26 | 89.80 | 187,269 | -1.69(-1.85%) |
Apr 09, 2014 | 90.53 | 91.99 | 90.25 | 91.49 | 190,420 | +1.11(+1.23%) |
Apr 08, 2014 | 89.65 | 90.78 | 88.92 | 90.38 | 148,548 | +0.64(+0.71%) |
Apr 07, 2014 | 91.63 | 92.41 | 89.43 | 89.74 | 280,377 | -2.32(-2.52%) |
Apr 04, 2014 | 96.86 | 97.05 | 92.03 | 92.06 | 249,984 | -4.03(-4.19%) |
Apr 03, 2014 | 97.39 | 97.57 | 95.99 | 96.09 | 192,205 | -1.00(-1.03%) |
Apr 02, 2014 | 96.42 | 97.23 | 95.98 | 97.09 | 204,580 | +0.62(+0.64%) |
Apr 01, 2014 | 94.90 | 96.65 | 94.70 | 96.47 | 212,768 | +1.42(+1.49%) |
Mar 31, 2014 | 93.74 | 95.42 | 93.42 | 95.05 | 202,275 | +2.27(+2.45%) |
Mar 28, 2014 | 91.80 | 94.04 | 91.54 | 92.78 | 156,744 | +1.03(+1.12%) |
Mar 27, 2014 | 91.79 | 92.92 | 91.08 | 91.75 | 334,530 | -0.10(-0.11%) |
Mar 26, 2014 | 94.77 | 94.95 | 91.71 | 91.85 | 188,533 | -2.57(-2.72%) |
Mar 25, 2014 | 95.71 | 96.02 | 93.64 | 94.42 | 161,368 | -0.99(-1.04%) |
Mar 24, 2014 | 95.76 | 97.12 | 94.64 | 95.41 | 242,727 | -0.37(-0.39%) |
Mar 21, 2014 | 95.82 | 97.69 | 95.65 | 95.78 | 304,510 | +0.14(+0.15%) |
Mar 20, 2014 | 93.53 | 95.85 | 93.01 | 95.64 | 263,579 | +3.26(+3.53%) |
Mar 19, 2014 | 93.47 | 93.58 | 91.96 | 92.38 | 100,920 | -1.17(-1.25%) |
Mar 18, 2014 | 92.85 | 93.87 | 92.85 | 93.55 | 167,479 | +0.87(+0.94%) |
Mar 17, 2014 | 92.48 | 93.70 | 92.13 | 92.68 | 139,331 | +0.61(+0.66%) |
Mar 14, 2014 | 92.46 | 93.02 | 91.63 | 92.07 | 183,830 | -0.06(-0.07%) |
Mar 13, 2014 | 94.70 | 95.15 | 92.11 | 92.13 | 172,396 | -2.13(-2.26%) |
Mar 12, 2014 | 93.57 | 94.45 | 93.37 | 94.26 | 120,085 | +0.03(+0.03%) |
Mar 11, 2014 | 94.83 | 95.22 | 93.47 | 94.23 | 125,697 | -0.60(-0.63%) |
Mar 10, 2014 | 94.90 | 95.07 | 94.12 | 94.83 | 195,972 | +0.06(+0.06%) |
Mar 07, 2014 | 95.42 | 95.59 | 94.53 | 94.77 | 175,049 | -0.41(-0.43%) |
Mar 06, 2014 | 95.77 | 96.03 | 95.01 | 95.18 | 200,128 | -0.13(-0.14%) |
Mar 05, 2014 | 96.57 | 96.57 | 95.10 | 95.31 | 267,351 | -1.53(-1.58%) |
Mar 04, 2014 | 96.89 | 97.58 | 95.88 | 96.84 | 448,021 | +1.08(+1.13%) |
Mar 03, 2014 | 95.89 | 96.70 | 94.75 | 95.76 | 174,633 | -1.06(-1.09%) |
Feb 28, 2014 | 97.65 | 98.27 | 96.18 | 96.82 | 175,024 | -0.53(-0.54%) |
Feb 27, 2014 | 95.76 | 97.47 | 95.13 | 97.35 | 225,967 | +1.57(+1.64%) |
Feb 26, 2014 | 95.51 | 96.62 | 95.25 | 95.78 | 207,184 | +0.64(+0.67%) |
Feb 25, 2014 | 94.68 | 95.36 | 94.21 | 95.14 | 165,179 | +0.77(+0.82%) |
Feb 24, 2014 | 93.80 | 95.27 | 93.42 | 94.37 | 205,823 | +0.95(+1.02%) |
Feb 21, 2014 | 90.85 | 93.79 | 90.85 | 93.42 | 274,885 | +2.54(+2.79%) |
Feb 20, 2014 | 91.75 | 92.30 | 90.31 | 90.88 | 286,885 | -0.62(-0.68%) |
Feb 19, 2014 | 92.18 | 93.13 | 91.48 | 91.50 | 182,512 | -1.14(-1.23%) |
Feb 18, 2014 | 91.39 | 93.18 | 90.83 | 92.64 | 290,583 | +1.36(+1.49%) |
Feb 14, 2014 | 91.56 | 91.28 | 91.28 | 91.28 | 184,000 | -0.50(-0.54%) |
Feb 13, 2014 | 90.76 | 92.24 | 89.66 | 91.78 | 270,731 | +0.20(+0.22%) |
Feb 12, 2014 | 90.93 | 91.64 | 90.30 | 91.58 | 241,866 | +0.82(+0.90%) |
Feb 11, 2014 | 88.55 | 90.80 | 88.28 | 90.76 | 295,702 | +2.21(+2.50%) |
Feb 10, 2014 | 88.94 | 89.31 | 88.01 | 88.55 | 287,399 | -0.56(-0.63%) |
Feb 07, 2014 | 88.08 | 89.38 | 87.59 | 89.11 | 286,241 | +1.71(+1.96%) |
Feb 06, 2014 | 86.87 | 87.52 | 85.83 | 87.40 | 346,422 | +1.90(+2.22%) |
Feb 05, 2014 | 83.00 | 86.06 | 83.00 | 85.50 | 463,555 | +2.47(+2.97%) |
Feb 04, 2014 | 79.92 | 83.77 | 79.71 | 83.03 | 669,756 | +3.10(+3.88%) |
Feb 03, 2014 | 82.37 | 83.03 | 78.78 | 79.93 | 609,033 | -2.43(-2.95%) |
Jan 31, 2014 | 83.90 | 85.11 | 82.20 | 82.36 | 333,722 | -3.12(-3.65%) |
Jan 30, 2014 | 86.22 | 86.95 | 85.41 | 85.48 | 296,999 | -0.15(-0.18%) |
Jan 29, 2014 | 86.35 | 87.02 | 85.35 | 85.63 | 213,337 | -1.19(-1.37%) |
Jan 28, 2014 | 85.13 | 86.86 | 85.05 | 86.82 | 312,995 | +1.99(+2.35%) |
Jan 27, 2014 | 85.50 | 85.89 | 84.12 | 84.83 | 222,193 | -0.56(-0.66%) |
Jan 24, 2014 | 87.27 | 87.27 | 84.49 | 85.39 | 345,310 | -2.19(-2.50%) |
Jan 23, 2014 | 88.79 | 89.23 | 87.33 | 87.58 | 155,400 | -1.36(-1.53%) |
Jan 22, 2014 | 88.41 | 89.23 | 88.00 | 88.94 | 138,829 | +0.70(+0.79%) |
Jan 21, 2014 | 90.18 | 90.18 | 87.96 | 88.24 | 144,129 | -1.22(-1.36%) |
Jan 17, 2014 | 89.56 | 89.46 | 89.46 | 89.46 | 164,200 | -0.32(-0.36%) |
Jan 16, 2014 | 90.14 | 91.14 | 89.59 | 89.78 | 201,345 | -0.72(-0.80%) |
Jan 15, 2014 | 90.33 | 91.05 | 89.82 | 90.50 | 131,951 | +0.17(+0.19%) |
Jan 14, 2014 | 89.72 | 90.91 | 89.55 | 90.33 | 219,382 | +1.00(+1.12%) |
Jan 13, 2014 | 90.73 | 91.51 | 88.62 | 89.33 | 314,146 | -1.74(-1.91%) |
Jan 10, 2014 | 91.73 | 92.00 | 90.47 | 91.07 | 196,118 | -0.44(-0.48%) |
Jan 09, 2014 | 94.16 | 94.38 | 91.25 | 91.51 | 376,766 | -2.19(-2.34%) |
Jan 08, 2014 | 94.12 | 94.57 | 92.97 | 93.70 | 217,972 | -0.51(-0.54%) |
Jan 07, 2014 | 94.66 | 95.42 | 93.42 | 94.21 | 188,318 | +0.11(+0.12%) |
Jan 06, 2014 | 96.39 | 96.61 | 94.07 | 94.10 | 261,933 | -3.00(-3.09%) |
Jan 03, 2014 | 96.98 | 97.50 | 96.38 | 97.10 | 169,271 | +0.11(+0.11%) |
Jan 02, 2014 | 98.88 | 99.24 | 95.88 | 96.99 | 210,131 | -2.04(-2.06%) |
Dec 31, 2013 | 98.74 | 99.03 | 99.03 | 99.03 | 152,500 | +0.60(+0.61%) |
Dec 30, 2013 | 98.67 | 98.87 | 97.69 | 98.43 | 156,590 | -0.43(-0.43%) |
Dec 27, 2013 | 99.64 | 100.58 | 98.52 | 98.86 | 104,572 | -0.32(-0.32%) |
Dec 26, 2013 | 100.38 | 100.62 | 99.00 | 99.18 | 88,740 | -0.71(-0.71%) |
Dec 24, 2013 | 99.61 | 100.31 | 99.20 | 99.89 | 46,258 | +0.17(+0.17%) |
Dec 23, 2013 | 99.50 | 100.46 | 98.84 | 99.72 | 132,791 | +0.31(+0.31%) |
Dec 20, 2013 | 96.59 | 99.90 | 96.59 | 99.41 | 254,059 | +2.39(+2.46%) |
Dec 19, 2013 | 97.15 | 97.51 | 96.28 | 97.02 | 143,586 | -0.54(-0.55%) |
Dec 18, 2013 | 98.18 | 98.27 | 95.68 | 97.56 | 182,350 | -0.19(-0.19%) |
Dec 17, 2013 | 97.61 | 97.93 | 96.61 | 97.75 | 137,267 | +0.14(+0.14%) |
Dec 16, 2013 | 97.19 | 98.17 | 97.10 | 97.61 | 166,701 | +1.10(+1.14%) |
Dec 13, 2013 | 97.18 | 97.53 | 95.81 | 96.51 | 160,360 | -0.07(-0.07%) |
Dec 12, 2013 | 96.21 | 97.36 | 96.01 | 96.58 | 142,521 | +0.54(+0.56%) |
Dec 11, 2013 | 98.15 | 98.60 | 95.56 | 96.04 | 137,811 | -1.76(-1.80%) |
Dec 10, 2013 | 97.45 | 99.35 | 97.29 | 97.80 | 130,784 | +0.02(+0.02%) |
Dec 09, 2013 | 99.40 | 99.90 | 97.38 | 97.78 | 194,384 | -1.82(-1.83%) |
Dec 06, 2013 | 98.82 | 99.97 | 98.24 | 99.60 | 98,258 | +2.12(+2.17%) |
Dec 05, 2013 | 97.01 | 98.01 | 96.73 | 97.48 | 81,938 | +0.17(+0.17%) |
Dec 04, 2013 | 96.69 | 97.72 | 95.95 | 97.31 | 179,607 | +0.40(+0.41%) |
Dec 03, 2013 | 98.34 | 99.12 | 96.44 | 96.91 | 245,046 | -1.50(-1.52%) |