Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 140.90 | 140.08 | 140.08 | 140.08 | 703,726 | +0.06(+0.04%) |
Dec 30, 2014 | 139.46 | 140.98 | 139.20 | 140.02 | 1,003,638 | +0.46(+0.33%) |
Dec 29, 2014 | 138.45 | 140.28 | 138.20 | 139.56 | 885,658 | +0.42(+0.30%) |
Dec 26, 2014 | 139.15 | 140.60 | 138.79 | 139.14 | 639,121 | +0.94(+0.68%) |
Dec 24, 2014 | 138.93 | 138.20 | 138.20 | 138.20 | 351,863 | +0.01(+0.01%) |
Dec 23, 2014 | 138.17 | 138.95 | 137.65 | 138.19 | 951,373 | +0.61(+0.44%) |
Dec 22, 2014 | 136.93 | 137.92 | 135.43 | 137.58 | 925,290 | +0.41(+0.30%) |
Dec 19, 2014 | 138.46 | 140.10 | 135.92 | 137.18 | 2,320,995 | -0.57(-0.42%) |
Dec 18, 2014 | 138.56 | 139.14 | 136.18 | 137.75 | 2,122,288 | +1.15(+0.84%) |
Dec 17, 2014 | 126.11 | 137.17 | 124.97 | 136.60 | 4,426,721 | +10.48(+8.31%) |
Dec 16, 2014 | 129.46 | 130.89 | 125.82 | 126.11 | 3,424,997 | -6.46(-4.87%) |
Dec 15, 2014 | 131.50 | 133.68 | 130.67 | 132.57 | 1,671,991 | +1.97(+1.51%) |
Dec 12, 2014 | 132.98 | 134.19 | 130.47 | 130.60 | 1,550,183 | -2.76(-2.07%) |
Dec 11, 2014 | 132.92 | 134.88 | 132.67 | 133.37 | 668,747 | +0.87(+0.65%) |
Dec 10, 2014 | 134.73 | 136.01 | 132.43 | 132.50 | 1,257,686 | -3.02(-2.22%) |
Dec 09, 2014 | 133.29 | 135.71 | 132.91 | 135.51 | 729,868 | +0.61(+0.45%) |
Dec 08, 2014 | 136.42 | 136.65 | 134.32 | 134.91 | 724,960 | -1.62(-1.19%) |
Dec 05, 2014 | 135.93 | 137.28 | 135.30 | 136.53 | 805,825 | +0.41(+0.30%) |
Dec 04, 2014 | 136.66 | 137.53 | 135.55 | 136.11 | 782,521 | -0.83(-0.61%) |
Dec 03, 2014 | 133.94 | 136.98 | 133.77 | 136.94 | 981,851 | +3.32(+2.48%) |
Dec 02, 2014 | 133.89 | 134.34 | 132.80 | 133.63 | 906,334 | -0.46(-0.34%) |
Dec 01, 2014 | 134.68 | 135.09 | 133.32 | 134.08 | 855,088 | -0.52(-0.39%) |
Nov 28, 2014 | 133.21 | 134.94 | 132.69 | 134.60 | 488,687 | +1.90(+1.43%) |
Nov 26, 2014 | 133.47 | 132.70 | 132.70 | 132.70 | 820,737 | -0.77(-0.58%) |
Nov 25, 2014 | 133.66 | 134.18 | 132.91 | 133.47 | 1,195,843 | -0.11(-0.08%) |
Nov 24, 2014 | 132.95 | 133.96 | 131.95 | 133.58 | 1,679,982 | +0.79(+0.59%) |
Nov 21, 2014 | 133.40 | 134.00 | 132.43 | 132.79 | 1,360,597 | +1.16(+0.88%) |
Nov 20, 2014 | 128.95 | 131.83 | 128.83 | 131.63 | 1,273,802 | +1.57(+1.21%) |
Nov 19, 2014 | 127.56 | 130.10 | 127.05 | 130.06 | 1,502,723 | +2.47(+1.94%) |
Nov 18, 2014 | 126.40 | 128.11 | 126.40 | 127.59 | 1,092,531 | +1.20(+0.95%) |
Nov 17, 2014 | 124.81 | 127.58 | 124.57 | 126.39 | 1,089,021 | +1.64(+1.32%) |
Nov 14, 2014 | 125.87 | 126.46 | 123.94 | 124.75 | 1,300,668 | -1.40(-1.11%) |
Nov 13, 2014 | 126.34 | 127.58 | 125.61 | 126.14 | 696,834 | +0.00(+0.00%) |
Nov 12, 2014 | 125.43 | 126.89 | 125.19 | 126.14 | 895,784 | +0.15(+0.12%) |
Nov 11, 2014 | 125.48 | 127.56 | 125.36 | 125.99 | 1,075,234 | +0.87(+0.70%) |
Nov 10, 2014 | 126.57 | 126.59 | 124.91 | 125.12 | 1,210,216 | -1.45(-1.15%) |
Nov 07, 2014 | 125.58 | 127.16 | 125.58 | 126.57 | 1,003,908 | +0.70(+0.55%) |
Nov 06, 2014 | 124.08 | 125.92 | 123.97 | 125.88 | 767,058 | +1.43(+1.15%) |
Nov 05, 2014 | 125.50 | 125.59 | 124.16 | 124.44 | 817,844 | +0.09(+0.07%) |
Nov 04, 2014 | 124.14 | 124.64 | 122.89 | 124.35 | 1,041,353 | +0.09(+0.07%) |
Nov 03, 2014 | 123.51 | 124.75 | 122.84 | 124.26 | 1,089,703 | +0.40(+0.32%) |
Oct 31, 2014 | 124.10 | 125.06 | 123.25 | 123.87 | 1,284,077 | +1.08(+0.88%) |
Oct 30, 2014 | 121.26 | 123.33 | 120.89 | 122.79 | 1,234,754 | +1.67(+1.38%) |
Oct 29, 2014 | 119.26 | 121.55 | 119.26 | 121.12 | 1,765,078 | +0.12(+0.10%) |
Oct 28, 2014 | 111.06 | 123.10 | 110.86 | 121.00 | 4,019,081 | +7.68(+6.77%) |
Oct 27, 2014 | 113.51 | 113.82 | 114.20 | 113.32 | 1,554,777 | -0.88(-0.77%) |
Oct 24, 2014 | 113.75 | 115.18 | 113.06 | 114.20 | 1,265,937 | +0.66(+0.58%) |
Oct 23, 2014 | 111.71 | 114.13 | 111.69 | 113.54 | 1,142,525 | +2.38(+2.14%) |
Oct 22, 2014 | 111.75 | 113.18 | 110.96 | 111.15 | 1,358,257 | -0.63(-0.57%) |
Oct 21, 2014 | 110.87 | 111.87 | 110.20 | 111.79 | 1,034,702 | +1.48(+1.34%) |
Oct 20, 2014 | 108.38 | 110.54 | 108.38 | 110.30 | 1,553,235 | +2.28(+2.11%) |
Oct 17, 2014 | 105.81 | 108.69 | 105.22 | 108.02 | 1,723,537 | +3.08(+2.94%) |
Oct 16, 2014 | 101.77 | 106.18 | 101.77 | 104.94 | 1,311,984 | +1.50(+1.45%) |
Oct 15, 2014 | 101.96 | 103.96 | 101.13 | 103.44 | 2,060,859 | -1.19(-1.14%) |
Oct 14, 2014 | 101.94 | 105.82 | 101.53 | 104.63 | 2,100,539 | +3.53(+3.50%) |
Oct 13, 2014 | 102.02 | 103.80 | 101.03 | 101.09 | 1,812,052 | -0.15(-0.15%) |
Oct 10, 2014 | 101.71 | 102.81 | 100.78 | 101.25 | 1,709,327 | -0.47(-0.46%) |
Oct 09, 2014 | 103.69 | 104.11 | 101.31 | 101.71 | 1,168,965 | -1.91(-1.84%) |
Oct 08, 2014 | 102.14 | 103.75 | 100.69 | 103.62 | 1,166,614 | +1.33(+1.30%) |
Oct 07, 2014 | 103.15 | 103.39 | 101.91 | 102.29 | 1,649,135 | -1.30(-1.26%) |
Oct 06, 2014 | 104.00 | 105.25 | 103.42 | 103.59 | 1,012,966 | +0.57(+0.55%) |
Oct 03, 2014 | 103.62 | 104.11 | 102.52 | 103.03 | 1,702,732 | +0.03(+0.03%) |
Oct 02, 2014 | 101.57 | 103.18 | 101.25 | 103.00 | 1,574,414 | +1.09(+1.07%) |
Oct 01, 2014 | 104.62 | 104.74 | 101.51 | 101.91 | 2,082,660 | -2.95(-2.82%) |
Sep 30, 2014 | 107.14 | 107.44 | 104.39 | 104.86 | 1,620,445 | -2.33(-2.17%) |
Sep 29, 2014 | 107.72 | 107.82 | 106.52 | 107.19 | 1,127,680 | -1.38(-1.27%) |
Sep 26, 2014 | 108.34 | 108.92 | 107.71 | 108.56 | 628,504 | +0.19(+0.17%) |
Sep 25, 2014 | 110.20 | 110.70 | 108.19 | 108.37 | 953,120 | -2.37(-2.14%) |
Sep 24, 2014 | 109.79 | 111.08 | 108.45 | 110.74 | 1,448,130 | +0.96(+0.87%) |
Sep 23, 2014 | 109.92 | 110.53 | 109.58 | 109.78 | 831,927 | -0.81(-0.73%) |
Sep 22, 2014 | 111.77 | 111.77 | 110.26 | 110.59 | 1,360,645 | -1.59(-1.42%) |
Sep 19, 2014 | 111.42 | 112.41 | 110.87 | 112.18 | 1,528,180 | +1.39(+1.25%) |
Sep 18, 2014 | 111.62 | 111.66 | 110.53 | 110.79 | 759,851 | -0.30(-0.27%) |
Sep 17, 2014 | 110.02 | 111.57 | 110.02 | 111.09 | 906,532 | +1.23(+1.12%) |
Sep 16, 2014 | 109.65 | 111.10 | 109.25 | 109.86 | 1,062,935 | -0.41(-0.37%) |
Sep 15, 2014 | 109.86 | 111.73 | 109.36 | 110.28 | 1,321,267 | +0.76(+0.70%) |
Sep 12, 2014 | 110.40 | 110.85 | 109.21 | 109.51 | 1,025,809 | -0.91(-0.82%) |
Sep 11, 2014 | 110.07 | 110.67 | 109.88 | 110.42 | 727,679 | -0.11(-0.10%) |
Sep 10, 2014 | 108.78 | 110.69 | 108.78 | 110.53 | 1,074,426 | +1.63(+1.49%) |
Sep 09, 2014 | 109.92 | 109.92 | 107.81 | 108.90 | 838,937 | -0.95(-0.87%) |
Sep 08, 2014 | 108.95 | 111.21 | 108.86 | 109.85 | 1,332,944 | +0.41(+0.38%) |
Sep 05, 2014 | 110.59 | 110.66 | 109.25 | 109.44 | 1,502,130 | -1.43(-1.29%) |
Sep 04, 2014 | 110.43 | 111.76 | 110.02 | 110.86 | 1,174,968 | +0.53(+0.48%) |
Sep 03, 2014 | 110.25 | 111.31 | 110.07 | 110.33 | 954,242 | -0.10(-0.09%) |
Sep 02, 2014 | 110.51 | 110.76 | 109.86 | 110.43 | 801,665 | +0.27(+0.24%) |
Aug 29, 2014 | 109.45 | 110.17 | 110.17 | 110.17 | 715,884 | +0.37(+0.34%) |
Aug 28, 2014 | 109.08 | 110.15 | 108.80 | 109.80 | 1,031,769 | +0.00(+0.00%) |
Aug 27, 2014 | 108.81 | 109.92 | 108.36 | 109.80 | 1,172,137 | +1.14(+1.05%) |
Aug 26, 2014 | 108.18 | 108.94 | 107.74 | 108.66 | 1,108,575 | +0.74(+0.68%) |
Aug 25, 2014 | 109.39 | 109.39 | 107.72 | 107.92 | 851,784 | -0.87(-0.80%) |
Aug 22, 2014 | 108.89 | 109.34 | 108.17 | 108.79 | 765,158 | -0.01(-0.01%) |
Aug 21, 2014 | 109.33 | 109.63 | 108.25 | 108.81 | 1,359,358 | -1.30(-1.18%) |
Aug 20, 2014 | 109.08 | 110.39 | 109.08 | 110.11 | 980,054 | +0.57(+0.52%) |
Aug 19, 2014 | 108.17 | 109.87 | 107.64 | 109.54 | 1,899,824 | +1.90(+1.76%) |
Aug 18, 2014 | 107.10 | 108.10 | 106.95 | 107.64 | 1,291,307 | +1.30(+1.22%) |
Aug 15, 2014 | 107.88 | 107.92 | 105.37 | 106.34 | 975,001 | -1.06(-0.99%) |
Aug 14, 2014 | 104.70 | 107.50 | 104.70 | 107.40 | 2,031,136 | +3.05(+2.92%) |
Aug 13, 2014 | 104.83 | 105.09 | 103.48 | 104.35 | 1,507,320 | -0.06(-0.06%) |
Aug 12, 2014 | 105.65 | 106.22 | 103.91 | 104.41 | 1,081,569 | -1.41(-1.33%) |
Aug 11, 2014 | 106.33 | 106.73 | 105.66 | 105.83 | 1,321,331 | -0.31(-0.29%) |
Aug 08, 2014 | 102.52 | 105.83 | 102.50 | 106.13 | 2,332,143 | +3.99(+3.91%) |
Aug 07, 2014 | 104.66 | 104.77 | 101.88 | 102.14 | 1,810,609 | -2.31(-2.21%) |
Aug 06, 2014 | 102.77 | 105.21 | 102.72 | 104.45 | 1,546,389 | +1.37(+1.33%) |
Aug 05, 2014 | 103.65 | 104.85 | 102.67 | 103.08 | 1,421,685 | -1.35(-1.30%) |
Aug 04, 2014 | 103.23 | 105.08 | 103.23 | 104.44 | 1,715,288 | +1.63(+1.58%) |
Aug 01, 2014 | 101.84 | 104.31 | 101.41 | 102.81 | 2,149,154 | +0.62(+0.61%) |
Jul 31, 2014 | 102.19 | 103.05 | 100.94 | 102.19 | 2,655,748 | -0.11(-0.10%) |
Jul 30, 2014 | 104.20 | 104.69 | 101.46 | 102.29 | 3,344,462 | -1.94(-1.86%) |
Jul 29, 2014 | 105.76 | 106.13 | 103.96 | 104.23 | 2,149,062 | -1.53(-1.44%) |
Jul 28, 2014 | 106.65 | 106.91 | 105.67 | 105.76 | 2,199,649 | -0.90(-0.85%) |
Jul 25, 2014 | 104.89 | 106.80 | 104.29 | 106.66 | 2,218,414 | +1.42(+1.35%) |
Jul 24, 2014 | 103.87 | 106.60 | 103.38 | 105.25 | 4,581,017 | +1.20(+1.15%) |
Jul 23, 2014 | 98.07 | 104.12 | 96.98 | 104.05 | 8,315,580 | +1.46(+1.42%) |
Jul 22, 2014 | 100.72 | 103.22 | 100.67 | 102.59 | 2,140,504 | +2.04(+2.03%) |
Jul 21, 2014 | 99.33 | 100.82 | 99.33 | 100.55 | 1,039,187 | +0.61(+0.61%) |
Jul 18, 2014 | 100.36 | 100.99 | 99.86 | 99.94 | 1,312,297 | +0.39(+0.39%) |
Jul 17, 2014 | 99.92 | 100.24 | 99.27 | 99.55 | 1,353,254 | -1.17(-1.17%) |
Jul 16, 2014 | 100.59 | 101.59 | 99.76 | 100.72 | 2,309,722 | +0.45(+0.45%) |
Jul 15, 2014 | 99.76 | 100.77 | 99.33 | 100.27 | 1,444,609 | +0.47(+0.47%) |
Jul 14, 2014 | 101.22 | 101.25 | 99.25 | 99.80 | 1,456,795 | -1.04(-1.03%) |
Jul 11, 2014 | 100.24 | 103.29 | 99.69 | 100.84 | 2,026,238 | +1.11(+1.11%) |
Jul 10, 2014 | 99.09 | 100.09 | 98.54 | 99.73 | 2,304,425 | -1.36(-1.35%) |
Jul 09, 2014 | 102.26 | 102.71 | 100.90 | 101.09 | 2,023,844 | -1.16(-1.13%) |
Jul 08, 2014 | 100.32 | 103.39 | 99.78 | 102.25 | 2,750,768 | +1.84(+1.83%) |
Jul 07, 2014 | 101.36 | 101.97 | 100.27 | 100.41 | 1,266,651 | -1.70(-1.67%) |
Jul 03, 2014 | 100.77 | 102.11 | 102.11 | 102.11 | 566,173 | +1.63(+1.63%) |
Jul 02, 2014 | 101.33 | 101.66 | 100.17 | 100.48 | 880,742 | -1.15(-1.13%) |
Jul 01, 2014 | 100.08 | 102.38 | 100.08 | 101.63 | 1,476,965 | +1.90(+1.90%) |
Jun 30, 2014 | 99.51 | 100.27 | 98.62 | 99.74 | 1,082,224 | +0.54(+0.55%) |
Jun 27, 2014 | 98.95 | 99.79 | 98.59 | 99.19 | 2,037,147 | +0.25(+0.25%) |
Jun 26, 2014 | 99.69 | 99.69 | 98.05 | 98.94 | 1,169,745 | -0.63(-0.63%) |
Jun 25, 2014 | 99.20 | 99.67 | 98.30 | 99.57 | 1,346,897 | +0.04(+0.04%) |
Jun 24, 2014 | 99.83 | 101.19 | 99.21 | 99.53 | 1,092,160 | -0.29(-0.29%) |
Jun 23, 2014 | 99.10 | 100.96 | 98.24 | 99.81 | 1,325,456 | +0.33(+0.33%) |
Jun 20, 2014 | 100.33 | 100.50 | 99.31 | 99.48 | 1,392,672 | -0.31(-0.31%) |
Jun 19, 2014 | 100.20 | 100.57 | 99.59 | 99.79 | 898,501 | -0.35(-0.35%) |
Jun 18, 2014 | 99.04 | 100.31 | 98.21 | 100.14 | 954,308 | +1.28(+1.30%) |
Jun 17, 2014 | 98.89 | 99.38 | 97.89 | 98.86 | 1,301,853 | -0.27(-0.27%) |
Jun 16, 2014 | 99.25 | 100.00 | 98.18 | 99.13 | 1,055,529 | +0.11(+0.11%) |
Jun 13, 2014 | 99.18 | 99.28 | 98.10 | 99.03 | 1,646,807 | -0.24(-0.24%) |
Jun 12, 2014 | 100.88 | 101.26 | 99.04 | 99.26 | 1,859,171 | -1.72(-1.70%) |
Jun 11, 2014 | 101.86 | 102.30 | 100.63 | 100.98 | 1,234,455 | -1.71(-1.67%) |
Jun 10, 2014 | 101.68 | 102.71 | 101.05 | 102.69 | 1,292,667 | -0.52(-0.50%) |
Jun 06, 2014 | 102.64 | 103.38 | 102.34 | 103.21 | 938,203 | +0.62(+0.61%) |
Jun 05, 2014 | 102.48 | 103.09 | 101.11 | 102.59 | 1,244,677 | +1.15(+1.14%) |
Jun 04, 2014 | 102.29 | 102.70 | 101.42 | 101.43 | 1,376,095 | -1.37(-1.33%) |
Jun 03, 2014 | 102.62 | 103.57 | 102.35 | 102.80 | 1,043,902 | +0.07(+0.06%) |
Jun 02, 2014 | 103.29 | 103.29 | 102.36 | 102.74 | 687,572 | -0.10(-0.10%) |
May 30, 2014 | 102.64 | 103.35 | 102.09 | 102.84 | 1,470,225 | +0.24(+0.23%) |
May 29, 2014 | 103.17 | 103.82 | 102.03 | 102.60 | 888,809 | -0.03(-0.03%) |
May 28, 2014 | 103.16 | 103.58 | 102.12 | 102.63 | 923,674 | -0.32(-0.31%) |
May 27, 2014 | 105.85 | 106.01 | 102.31 | 102.95 | 1,788,068 | -2.54(-2.41%) |
May 23, 2014 | 104.78 | 105.50 | 105.50 | 105.50 | 774,300 | +1.12(+1.08%) |
May 22, 2014 | 103.83 | 105.15 | 103.45 | 104.37 | 520,069 | +0.20(+0.19%) |
May 21, 2014 | 103.73 | 104.35 | 103.55 | 104.17 | 1,012,288 | +0.72(+0.69%) |
May 20, 2014 | 103.89 | 104.66 | 102.78 | 103.45 | 800,110 | -0.77(-0.73%) |
May 19, 2014 | 103.86 | 104.47 | 103.09 | 104.22 | 1,159,776 | -0.36(-0.34%) |
May 16, 2014 | 103.58 | 104.85 | 102.29 | 104.58 | 2,081,726 | +1.33(+1.28%) |
May 15, 2014 | 103.25 | 103.32 | 100.83 | 103.25 | 2,512,780 | -0.29(-0.28%) |
May 14, 2014 | 107.97 | 108.17 | 102.74 | 103.54 | 3,554,424 | -4.49(-4.16%) |
May 13, 2014 | 110.51 | 110.73 | 106.81 | 108.03 | 2,266,224 | -3.09(-2.78%) |
May 12, 2014 | 108.62 | 111.40 | 108.55 | 111.12 | 1,243,586 | +3.10(+2.87%) |
May 09, 2014 | 107.35 | 108.07 | 106.32 | 108.02 | 789,024 | +0.41(+0.38%) |
May 08, 2014 | 108.08 | 108.94 | 106.98 | 107.61 | 786,346 | -0.58(-0.53%) |
May 07, 2014 | 106.90 | 108.24 | 105.26 | 108.19 | 1,224,527 | +1.70(+1.60%) |
May 06, 2014 | 108.37 | 108.98 | 106.37 | 106.48 | 1,230,407 | -2.22(-2.04%) |
May 05, 2014 | 108.36 | 109.62 | 107.67 | 108.70 | 683,339 | -0.01(-0.01%) |
May 02, 2014 | 108.74 | 110.45 | 107.92 | 108.71 | 902,324 | +0.21(+0.20%) |
May 01, 2014 | 109.04 | 110.47 | 107.94 | 108.50 | 1,055,644 | -0.84(-0.77%) |
Apr 30, 2014 | 108.47 | 109.49 | 107.98 | 109.34 | 821,929 | +0.80(+0.74%) |
Apr 29, 2014 | 109.93 | 110.06 | 107.44 | 108.54 | 1,312,236 | -1.51(-1.37%) |
Apr 28, 2014 | 111.13 | 111.67 | 107.64 | 110.05 | 1,983,529 | -0.74(-0.67%) |
Apr 25, 2014 | 107.88 | 111.07 | 106.23 | 110.79 | 2,151,488 | +0.54(+0.49%) |
Apr 24, 2014 | 109.99 | 110.67 | 108.60 | 110.25 | 1,206,161 | +0.81(+0.74%) |
Apr 23, 2014 | 110.02 | 110.05 | 108.74 | 109.44 | 1,013,388 | -0.95(-0.86%) |
Apr 22, 2014 | 110.13 | 110.90 | 109.54 | 110.39 | 1,216,991 | +0.34(+0.31%) |
Apr 21, 2014 | 110.04 | 110.38 | 109.06 | 110.05 | 838,143 | +0.45(+0.41%) |
Apr 17, 2014 | 110.45 | 109.60 | 109.60 | 109.60 | 1,101,644 | -0.72(-0.65%) |
Apr 16, 2014 | 109.02 | 110.35 | 108.14 | 110.32 | 1,412,931 | +2.35(+2.18%) |
Apr 15, 2014 | 106.43 | 108.62 | 105.81 | 107.97 | 1,572,317 | +2.20(+2.08%) |
Apr 14, 2014 | 106.26 | 107.33 | 104.76 | 105.77 | 1,006,581 | +0.42(+0.40%) |
Apr 11, 2014 | 104.38 | 107.52 | 103.72 | 105.34 | 1,726,721 | +0.28(+0.27%) |
Apr 10, 2014 | 106.71 | 107.67 | 104.92 | 105.06 | 1,242,072 | -1.92(-1.80%) |
Apr 09, 2014 | 106.46 | 107.70 | 105.01 | 106.98 | 1,222,184 | +1.50(+1.42%) |
Apr 08, 2014 | 105.17 | 106.83 | 104.10 | 105.49 | 1,377,948 | +0.11(+0.11%) |
Apr 07, 2014 | 108.10 | 109.31 | 104.03 | 105.37 | 1,777,545 | -2.98(-2.75%) |
Apr 04, 2014 | 110.28 | 111.71 | 108.16 | 108.35 | 1,909,432 | -0.78(-0.71%) |
Apr 03, 2014 | 109.93 | 110.07 | 108.46 | 109.13 | 1,171,552 | -0.38(-0.35%) |
Apr 02, 2014 | 109.28 | 110.03 | 108.52 | 109.51 | 1,096,433 | +0.23(+0.22%) |
Apr 01, 2014 | 106.73 | 109.93 | 106.26 | 109.28 | 1,735,979 | +2.74(+2.57%) |
Mar 31, 2014 | 105.20 | 106.62 | 104.67 | 106.54 | 1,272,205 | +1.93(+1.85%) |
Mar 28, 2014 | 102.49 | 104.87 | 102.32 | 104.61 | 1,067,982 | +2.62(+2.56%) |
Mar 27, 2014 | 101.47 | 102.86 | 101.26 | 101.99 | 955,716 | +0.31(+0.31%) |
Mar 26, 2014 | 104.11 | 104.82 | 101.59 | 101.68 | 949,071 | -1.93(-1.86%) |
Mar 25, 2014 | 102.56 | 103.94 | 102.24 | 103.61 | 1,083,137 | +1.71(+1.68%) |
Mar 24, 2014 | 103.98 | 104.12 | 100.94 | 101.90 | 1,060,916 | -1.41(-1.37%) |
Mar 21, 2014 | 103.92 | 104.51 | 102.99 | 103.31 | 1,773,570 | +0.15(+0.14%) |
Mar 20, 2014 | 103.97 | 104.01 | 102.51 | 103.16 | 1,037,066 | -1.16(-1.11%) |
Mar 19, 2014 | 104.76 | 105.42 | 103.18 | 104.33 | 931,328 | +0.02(+0.01%) |
Mar 18, 2014 | 103.70 | 104.64 | 103.23 | 104.31 | 905,039 | +0.96(+0.93%) |
Mar 17, 2014 | 101.58 | 104.34 | 101.58 | 103.35 | 1,381,836 | +2.07(+2.04%) |
Mar 14, 2014 | 100.96 | 101.94 | 100.37 | 101.28 | 1,439,317 | +0.28(+0.28%) |
Mar 13, 2014 | 102.94 | 103.58 | 100.15 | 101.00 | 1,307,127 | -1.68(-1.64%) |
Mar 12, 2014 | 102.94 | 102.95 | 101.22 | 102.69 | 1,213,869 | -0.26(-0.26%) |
Mar 11, 2014 | 104.04 | 104.54 | 102.46 | 102.95 | 1,250,538 | -0.91(-0.88%) |
Mar 10, 2014 | 103.88 | 103.92 | 103.06 | 103.86 | 1,382,435 | -0.21(-0.20%) |
Mar 07, 2014 | 106.19 | 106.50 | 103.88 | 104.07 | 1,267,340 | -1.07(-1.02%) |
Mar 06, 2014 | 105.69 | 106.12 | 104.75 | 105.14 | 910,291 | -0.21(-0.20%) |
Mar 05, 2014 | 103.83 | 105.95 | 103.27 | 105.34 | 1,846,447 | +1.35(+1.30%) |
Mar 04, 2014 | 103.31 | 104.64 | 103.07 | 103.99 | 1,554,808 | +1.95(+1.92%) |
Mar 03, 2014 | 101.54 | 102.92 | 101.05 | 102.04 | 1,939,652 | -1.06(-1.03%) |
Feb 28, 2014 | 103.18 | 104.43 | 101.96 | 103.10 | 1,801,732 | -0.28(-0.28%) |
Feb 27, 2014 | 101.27 | 103.71 | 101.22 | 103.38 | 1,557,986 | +1.95(+1.92%) |
Feb 26, 2014 | 100.40 | 102.38 | 99.01 | 101.44 | 1,670,194 | +1.57(+1.57%) |
Feb 25, 2014 | 99.97 | 100.92 | 99.53 | 99.87 | 1,686,925 | -0.10(-0.10%) |
Feb 24, 2014 | 98.94 | 100.84 | 98.50 | 99.97 | 1,718,053 | +1.47(+1.49%) |
Feb 21, 2014 | 98.14 | 99.11 | 97.97 | 98.50 | 1,649,891 | +0.56(+0.57%) |
Feb 20, 2014 | 96.11 | 98.12 | 94.68 | 97.94 | 1,851,270 | +2.06(+2.15%) |
Feb 19, 2014 | 97.00 | 97.28 | 95.59 | 95.88 | 1,771,188 | -1.10(-1.13%) |
Feb 18, 2014 | 98.69 | 99.53 | 96.42 | 96.98 | 2,019,076 | -1.35(-1.37%) |
Feb 14, 2014 | 98.23 | 98.33 | 98.33 | 98.33 | 1,945,954 | +0.09(+0.09%) |
Feb 13, 2014 | 97.04 | 98.71 | 96.70 | 98.24 | 1,223,516 | +0.35(+0.36%) |
Feb 12, 2014 | 98.38 | 99.23 | 96.93 | 97.89 | 1,761,485 | -0.03(-0.03%) |
Feb 11, 2014 | 96.92 | 98.32 | 96.71 | 97.91 | 2,124,373 | +0.98(+1.01%) |
Feb 10, 2014 | 96.93 | 98.52 | 96.32 | 96.93 | 2,141,626 | +0.03(+0.03%) |
Feb 07, 2014 | 95.48 | 97.42 | 94.81 | 96.91 | 2,778,068 | +2.09(+2.21%) |
Feb 06, 2014 | 92.82 | 94.83 | 92.63 | 94.81 | 2,664,404 | +2.29(+2.47%) |
Feb 05, 2014 | 91.93 | 92.78 | 91.01 | 92.53 | 2,643,500 | -0.16(-0.17%) |
Feb 04, 2014 | 91.04 | 92.95 | 90.55 | 92.68 | 3,296,308 | +2.77(+3.09%) |
Feb 03, 2014 | 94.60 | 95.32 | 88.28 | 89.91 | 5,080,204 | -4.69(-4.96%) |
Jan 31, 2014 | 92.97 | 96.74 | 92.49 | 94.60 | 4,395,473 | +0.77(+0.82%) |
Jan 30, 2014 | 103.93 | 104.32 | 92.29 | 93.83 | 6,676,030 | -6.68(-6.64%) |
Jan 29, 2014 | 101.33 | 102.51 | 100.04 | 100.51 | 2,075,634 | -1.61(-1.58%) |
Jan 28, 2014 | 100.94 | 103.04 | 99.87 | 102.12 | 2,315,028 | +1.00(+0.99%) |
Jan 27, 2014 | 104.75 | 104.75 | 100.69 | 101.12 | 2,713,477 | -2.26(-2.19%) |
Jan 24, 2014 | 106.73 | 108.06 | 103.26 | 103.39 | 1,880,883 | -5.43(-4.99%) |
Jan 23, 2014 | 106.10 | 108.85 | 106.10 | 108.81 | 1,400,054 | +1.67(+1.56%) |
Jan 22, 2014 | 109.10 | 109.10 | 106.56 | 107.15 | 1,741,504 | -1.93(-1.77%) |
Jan 21, 2014 | 111.62 | 112.05 | 107.60 | 109.08 | 1,511,244 | -2.23(-2.00%) |
Jan 17, 2014 | 111.72 | 111.31 | 111.31 | 111.31 | 1,089,086 | -1.58(-1.40%) |
Jan 16, 2014 | 111.86 | 113.02 | 111.28 | 112.89 | 1,006,898 | +1.04(+0.93%) |
Jan 15, 2014 | 110.18 | 112.21 | 110.16 | 111.84 | 1,061,186 | +1.67(+1.51%) |
Jan 14, 2014 | 108.98 | 110.26 | 108.83 | 110.18 | 1,544,099 | +1.24(+1.14%) |
Jan 13, 2014 | 110.86 | 111.10 | 108.43 | 108.94 | 981,394 | -2.23(-2.00%) |
Jan 10, 2014 | 113.48 | 113.56 | 110.92 | 111.16 | 1,202,353 | -1.68(-1.49%) |
Jan 09, 2014 | 112.17 | 113.09 | 111.12 | 112.85 | 1,111,579 | +1.00(+0.89%) |
Jan 08, 2014 | 110.36 | 111.85 | 108.91 | 111.84 | 1,147,656 | +2.14(+1.95%) |
Jan 07, 2014 | 109.94 | 110.82 | 109.62 | 109.70 | 936,025 | +0.09(+0.08%) |
Jan 06, 2014 | 111.68 | 111.92 | 109.55 | 109.61 | 833,725 | -1.74(-1.56%) |
Jan 03, 2014 | 110.92 | 112.53 | 110.92 | 111.35 | 623,432 | +0.62(+0.56%) |