Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 101.12 | 101.80 | 100.52 | 100.83 | 258,075 | -0.30(-0.30%) |
Feb 26, 2015 | 101.20 | 101.69 | 100.71 | 101.13 | 250,133 | -0.23(-0.23%) |
Feb 25, 2015 | 102.82 | 102.91 | 100.86 | 101.36 | 313,528 | -1.63(-1.58%) |
Feb 24, 2015 | 102.14 | 103.02 | 101.78 | 102.99 | 316,120 | +0.85(+0.83%) |
Feb 23, 2015 | 101.42 | 102.17 | 100.89 | 102.14 | 226,591 | +0.31(+0.30%) |
Feb 20, 2015 | 100.49 | 102.00 | 99.85 | 101.83 | 244,516 | +1.43(+1.42%) |
Feb 19, 2015 | 99.84 | 100.80 | 99.11 | 100.40 | 382,989 | +0.25(+0.25%) |
Feb 18, 2015 | 100.90 | 102.32 | 100.15 | 100.15 | 4,477,723 | -0.65(-0.64%) |
Feb 17, 2015 | 100.69 | 101.00 | 100.16 | 100.80 | 156,206 | -0.11(-0.11%) |
Feb 13, 2015 | 99.97 | 100.91 | 100.91 | 100.91 | 157,400 | +1.11(+1.11%) |
Feb 12, 2015 | 100.87 | 100.87 | 99.35 | 99.80 | 181,741 | -0.17(-0.17%) |
Feb 11, 2015 | 98.80 | 101.40 | 98.76 | 99.97 | 459,933 | +2.29(+2.34%) |
Feb 10, 2015 | 98.35 | 98.67 | 96.58 | 97.68 | 195,629 | +0.02(+0.02%) |
Feb 09, 2015 | 98.97 | 99.54 | 97.16 | 97.66 | 176,197 | -1.55(-1.56%) |
Feb 06, 2015 | 98.73 | 99.85 | 98.42 | 99.21 | 204,569 | +0.79(+0.80%) |
Feb 05, 2015 | 97.93 | 98.54 | 97.29 | 98.42 | 202,127 | +0.79(+0.81%) |
Feb 04, 2015 | 97.99 | 99.14 | 97.23 | 97.63 | 188,244 | -1.02(-1.03%) |
Feb 03, 2015 | 95.92 | 98.95 | 95.47 | 98.65 | 373,129 | +3.97(+4.19%) |
Feb 02, 2015 | 95.11 | 95.36 | 93.19 | 94.68 | 353,624 | -0.36(-0.38%) |
Jan 30, 2015 | 96.25 | 96.58 | 94.09 | 95.04 | 430,223 | -2.28(-2.34%) |
Jan 29, 2015 | 97.38 | 98.50 | 95.31 | 97.32 | 265,823 | +0.34(+0.35%) |
Jan 28, 2015 | 99.30 | 99.75 | 96.56 | 96.98 | 234,754 | -1.40(-1.42%) |
Jan 27, 2015 | 97.41 | 99.01 | 97.00 | 98.38 | 161,271 | -0.55(-0.56%) |
Jan 26, 2015 | 99.16 | 99.62 | 97.90 | 98.93 | 195,408 | -0.24(-0.24%) |
Jan 23, 2015 | 98.55 | 99.71 | 98.07 | 99.17 | 182,447 | +0.71(+0.72%) |
Jan 22, 2015 | 97.77 | 98.81 | 96.58 | 98.46 | 238,105 | +1.67(+1.73%) |
Jan 21, 2015 | 97.11 | 97.19 | 95.80 | 96.79 | 256,149 | -0.39(-0.40%) |
Jan 20, 2015 | 97.31 | 98.02 | 96.52 | 97.18 | 289,637 | +0.44(+0.45%) |
Jan 16, 2015 | 95.47 | 96.90 | 94.42 | 96.74 | 536,072 | +0.57(+0.59%) |
Jan 15, 2015 | 97.60 | 97.60 | 95.39 | 96.17 | 306,755 | -1.43(-1.47%) |
Jan 14, 2015 | 97.50 | 98.34 | 97.00 | 97.60 | 181,690 | -0.85(-0.86%) |
Jan 13, 2015 | 99.57 | 100.56 | 97.67 | 98.45 | 204,673 | -0.04(-0.04%) |
Jan 12, 2015 | 100.10 | 100.10 | 98.02 | 98.49 | 180,649 | -1.50(-1.50%) |
Jan 09, 2015 | 100.31 | 100.74 | 99.48 | 99.99 | 172,608 | -0.45(-0.45%) |
Jan 08, 2015 | 99.74 | 101.18 | 99.62 | 100.44 | 240,259 | +1.65(+1.67%) |
Jan 07, 2015 | 98.94 | 99.42 | 98.40 | 98.79 | 245,289 | +0.77(+0.79%) |
Jan 06, 2015 | 100.10 | 100.61 | 97.60 | 98.02 | 242,971 | -1.70(-1.70%) |
Jan 05, 2015 | 101.27 | 101.92 | 99.34 | 99.72 | 266,209 | -2.44(-2.39%) |
Jan 02, 2015 | 103.50 | 103.50 | 100.88 | 102.16 | 145,657 | -0.58(-0.56%) |
Dec 31, 2014 | 104.61 | 102.74 | 102.74 | 102.74 | 146,600 | -1.38(-1.33%) |
Dec 30, 2014 | 104.52 | 105.09 | 104.03 | 104.12 | 125,192 | -0.55(-0.53%) |
Dec 29, 2014 | 104.28 | 105.50 | 104.11 | 104.67 | 133,083 | +0.05(+0.05%) |
Dec 26, 2014 | 103.96 | 104.93 | 103.71 | 104.62 | 182,661 | +1.44(+1.40%) |
Dec 24, 2014 | 102.49 | 103.18 | 103.18 | 103.18 | 140,500 | +0.82(+0.80%) |
Dec 23, 2014 | 102.67 | 103.12 | 102.13 | 102.36 | 204,794 | +0.55(+0.54%) |
Dec 22, 2014 | 98.80 | 101.85 | 98.63 | 101.81 | 335,453 | +3.44(+3.50%) |
Dec 19, 2014 | 98.38 | 99.04 | 98.01 | 98.37 | 724,631 | -0.21(-0.21%) |
Dec 18, 2014 | 98.16 | 99.58 | 97.31 | 98.58 | 461,787 | +1.39(+1.43%) |
Dec 17, 2014 | 97.74 | 98.05 | 96.53 | 97.19 | 609,964 | -0.17(-0.17%) |
Dec 16, 2014 | 98.36 | 99.26 | 97.26 | 97.36 | 570,243 | -0.90(-0.92%) |
Dec 15, 2014 | 101.65 | 102.35 | 98.14 | 98.26 | 465,398 | -3.10(-3.06%) |
Dec 12, 2014 | 102.08 | 102.94 | 101.24 | 101.36 | 199,852 | -2.07(-2.00%) |
Dec 11, 2014 | 103.42 | 104.73 | 102.33 | 103.43 | 131,425 | +0.27(+0.26%) |
Dec 10, 2014 | 105.46 | 105.46 | 102.97 | 103.16 | 156,018 | -2.72(-2.57%) |
Dec 09, 2014 | 104.62 | 105.88 | 103.57 | 105.88 | 460,980 | +0.46(+0.44%) |
Dec 08, 2014 | 107.10 | 108.28 | 105.39 | 105.42 | 185,984 | -1.84(-1.72%) |
Dec 05, 2014 | 106.26 | 107.90 | 106.26 | 107.26 | 260,898 | +0.47(+0.44%) |
Dec 04, 2014 | 107.40 | 108.22 | 106.44 | 106.79 | 174,083 | -1.01(-0.94%) |
Dec 03, 2014 | 107.22 | 108.43 | 106.57 | 107.80 | 173,129 | +0.33(+0.31%) |
Dec 02, 2014 | 106.22 | 107.69 | 106.13 | 107.47 | 160,888 | +1.25(+1.18%) |
Dec 01, 2014 | 106.74 | 107.39 | 105.67 | 106.22 | 174,739 | -0.69(-0.65%) |
Nov 28, 2014 | 108.50 | 109.18 | 106.82 | 106.91 | 103,237 | -1.59(-1.47%) |
Nov 26, 2014 | 108.30 | 108.50 | 108.50 | 108.50 | 158,900 | +0.26(+0.24%) |
Nov 25, 2014 | 108.05 | 108.80 | 107.62 | 108.24 | 94,304 | +0.69(+0.64%) |
Nov 24, 2014 | 106.90 | 107.75 | 106.72 | 107.55 | 142,199 | +1.13(+1.06%) |
Nov 21, 2014 | 107.31 | 107.78 | 106.21 | 106.42 | 124,150 | +0.19(+0.18%) |
Nov 20, 2014 | 105.30 | 106.26 | 103.99 | 106.23 | 166,810 | +0.32(+0.30%) |
Nov 19, 2014 | 106.15 | 106.89 | 105.05 | 105.91 | 122,947 | -0.25(-0.24%) |
Nov 18, 2014 | 105.48 | 106.91 | 105.41 | 106.16 | 135,323 | +0.79(+0.75%) |
Nov 17, 2014 | 105.90 | 106.52 | 105.30 | 105.37 | 197,801 | -0.56(-0.53%) |
Nov 14, 2014 | 106.63 | 107.42 | 105.83 | 105.93 | 206,920 | -0.59(-0.55%) |
Nov 13, 2014 | 107.57 | 108.64 | 106.19 | 106.52 | 167,923 | -0.15(-0.14%) |
Nov 12, 2014 | 105.47 | 106.99 | 104.97 | 106.67 | 115,493 | +0.98(+0.93%) |
Nov 11, 2014 | 106.13 | 106.77 | 105.45 | 105.69 | 115,957 | -0.31(-0.29%) |
Nov 10, 2014 | 104.76 | 106.10 | 104.05 | 106.00 | 151,878 | +1.20(+1.15%) |
Nov 07, 2014 | 104.71 | 105.09 | 103.31 | 104.80 | 172,799 | -0.14(-0.13%) |
Nov 06, 2014 | 104.86 | 105.25 | 103.85 | 104.94 | 192,012 | +0.34(+0.33%) |
Nov 05, 2014 | 104.67 | 105.47 | 104.06 | 104.60 | 195,289 | +0.42(+0.40%) |
Nov 04, 2014 | 103.76 | 104.93 | 103.74 | 104.18 | 122,608 | -0.03(-0.03%) |
Nov 03, 2014 | 103.98 | 105.20 | 103.24 | 104.21 | 212,379 | +0.58(+0.56%) |
Oct 31, 2014 | 104.00 | 104.25 | 103.20 | 103.63 | 182,990 | +1.37(+1.34%) |
Oct 30, 2014 | 99.54 | 102.88 | 99.20 | 102.26 | 182,633 | +2.20(+2.20%) |
Oct 29, 2014 | 101.20 | 101.25 | 99.38 | 100.06 | 229,135 | -1.15(-1.14%) |
Oct 28, 2014 | 98.77 | 101.51 | 98.58 | 101.21 | 200,604 | +2.63(+2.67%) |
Oct 27, 2014 | 98.75 | 99.42 | 99.42 | 98.58 | 185,374 | -0.84(-0.84%) |
Oct 24, 2014 | 96.54 | 99.68 | 96.16 | 99.42 | 301,441 | +3.45(+3.59%) |
Oct 23, 2014 | 93.11 | 97.06 | 92.73 | 95.97 | 272,391 | +2.40(+2.56%) |
Oct 22, 2014 | 94.83 | 95.50 | 93.34 | 93.57 | 123,099 | -0.96(-1.02%) |
Oct 21, 2014 | 93.38 | 94.94 | 93.06 | 94.53 | 255,731 | +1.38(+1.48%) |
Oct 20, 2014 | 93.24 | 93.60 | 92.21 | 93.15 | 212,884 | -0.22(-0.24%) |
Oct 17, 2014 | 93.37 | 94.31 | 92.57 | 93.37 | 273,032 | +0.73(+0.79%) |
Oct 16, 2014 | 92.79 | 94.16 | 92.27 | 92.64 | 281,553 | -1.61(-1.71%) |
Oct 15, 2014 | 93.02 | 94.46 | 91.58 | 94.25 | 462,716 | +0.10(+0.11%) |
Oct 14, 2014 | 94.07 | 95.43 | 93.50 | 94.15 | 338,375 | +0.83(+0.89%) |
Oct 13, 2014 | 92.81 | 94.71 | 92.81 | 93.32 | 256,689 | +0.93(+1.01%) |
Oct 10, 2014 | 92.43 | 94.11 | 92.15 | 92.39 | 194,043 | -0.57(-0.61%) |
Oct 09, 2014 | 94.38 | 94.40 | 92.18 | 92.96 | 193,025 | -1.29(-1.37%) |
Oct 08, 2014 | 91.92 | 94.28 | 91.55 | 94.25 | 190,822 | +2.21(+2.40%) |
Oct 07, 2014 | 92.83 | 93.51 | 92.00 | 92.04 | 113,710 | -1.41(-1.51%) |
Oct 06, 2014 | 94.11 | 94.35 | 93.26 | 93.45 | 78,111 | -0.16(-0.17%) |
Oct 03, 2014 | 93.72 | 93.93 | 93.12 | 93.61 | 121,165 | +0.95(+1.03%) |
Oct 02, 2014 | 92.77 | 93.02 | 91.17 | 92.66 | 88,282 | +0.18(+0.19%) |
Oct 01, 2014 | 94.20 | 94.49 | 92.09 | 92.48 | 151,814 | -1.53(-1.63%) |
Sep 30, 2014 | 95.19 | 95.71 | 94.01 | 94.01 | 198,799 | -1.29(-1.35%) |
Sep 29, 2014 | 94.15 | 95.75 | 94.13 | 95.30 | 123,583 | +0.16(+0.17%) |
Sep 26, 2014 | 94.32 | 95.32 | 94.06 | 95.14 | 86,250 | +0.88(+0.93%) |
Sep 25, 2014 | 95.79 | 95.79 | 93.98 | 94.26 | 114,001 | -1.56(-1.63%) |
Sep 24, 2014 | 95.46 | 95.99 | 94.59 | 95.82 | 111,121 | +0.75(+0.79%) |
Sep 23, 2014 | 96.15 | 96.15 | 94.73 | 95.07 | 116,393 | -1.23(-1.28%) |
Sep 22, 2014 | 97.26 | 97.26 | 96.10 | 96.30 | 107,379 | -1.23(-1.26%) |
Sep 19, 2014 | 98.79 | 99.76 | 97.50 | 97.53 | 250,890 | -1.07(-1.09%) |
Sep 18, 2014 | 98.84 | 99.12 | 98.20 | 98.60 | 126,306 | +0.17(+0.17%) |
Sep 17, 2014 | 98.43 | 98.93 | 97.60 | 98.43 | 123,567 | -0.09(-0.09%) |
Sep 16, 2014 | 98.78 | 98.81 | 97.57 | 98.52 | 113,093 | -0.21(-0.21%) |
Sep 15, 2014 | 99.24 | 99.34 | 98.13 | 98.73 | 123,859 | -0.66(-0.66%) |
Sep 12, 2014 | 99.96 | 99.96 | 98.81 | 99.39 | 176,815 | -0.36(-0.36%) |
Sep 11, 2014 | 98.51 | 100.23 | 98.45 | 99.75 | 153,034 | +0.99(+1.00%) |
Sep 10, 2014 | 98.68 | 99.07 | 98.00 | 98.76 | 104,131 | +0.34(+0.35%) |
Sep 09, 2014 | 98.63 | 99.20 | 97.81 | 98.42 | 157,590 | -0.54(-0.55%) |
Sep 08, 2014 | 99.51 | 99.90 | 98.71 | 98.96 | 167,099 | -0.51(-0.51%) |
Sep 05, 2014 | 98.53 | 99.72 | 98.48 | 99.47 | 161,378 | +0.85(+0.86%) |
Sep 04, 2014 | 98.21 | 99.87 | 97.40 | 98.62 | 245,486 | +1.22(+1.25%) |
Sep 03, 2014 | 97.92 | 98.65 | 97.07 | 97.40 | 101,594 | -0.28(-0.29%) |
Sep 02, 2014 | 97.66 | 98.60 | 97.16 | 97.68 | 104,230 | +0.61(+0.63%) |
Aug 29, 2014 | 96.80 | 97.07 | 97.07 | 97.07 | 74,600 | +0.22(+0.23%) |
Aug 28, 2014 | 96.79 | 97.27 | 96.01 | 96.85 | 94,189 | -0.05(-0.05%) |
Aug 27, 2014 | 97.42 | 97.57 | 96.60 | 96.90 | 117,616 | -0.09(-0.09%) |
Aug 26, 2014 | 96.38 | 97.61 | 96.27 | 96.99 | 152,345 | +0.67(+0.70%) |
Aug 25, 2014 | 96.51 | 96.81 | 95.79 | 96.32 | 92,278 | +0.08(+0.08%) |
Aug 22, 2014 | 95.97 | 96.72 | 95.47 | 96.24 | 121,731 | +0.24(+0.25%) |
Aug 21, 2014 | 95.49 | 96.27 | 94.89 | 96.00 | 91,123 | +0.50(+0.52%) |
Aug 20, 2014 | 95.65 | 95.65 | 94.97 | 95.50 | 176,925 | -0.54(-0.56%) |
Aug 19, 2014 | 95.34 | 96.27 | 95.34 | 96.04 | 158,458 | +0.62(+0.65%) |
Aug 18, 2014 | 94.26 | 95.40 | 94.10 | 95.42 | 131,413 | +2.03(+2.17%) |
Aug 15, 2014 | 94.70 | 94.70 | 92.44 | 93.39 | 135,882 | -0.37(-0.39%) |
Aug 14, 2014 | 94.05 | 94.28 | 93.66 | 93.76 | 74,756 | -0.16(-0.17%) |
Aug 13, 2014 | 93.28 | 94.42 | 93.19 | 93.92 | 95,916 | +1.10(+1.19%) |
Aug 12, 2014 | 92.86 | 93.99 | 92.21 | 92.82 | 75,255 | -0.54(-0.58%) |
Aug 11, 2014 | 93.57 | 94.48 | 93.32 | 93.36 | 80,052 | +0.28(+0.30%) |
Aug 08, 2014 | 91.42 | 93.24 | 91.19 | 93.08 | 84,409 | +1.56(+1.70%) |
Aug 07, 2014 | 92.10 | 92.71 | 91.14 | 91.52 | 80,901 | -0.36(-0.39%) |
Aug 06, 2014 | 91.97 | 92.93 | 91.61 | 91.88 | 92,520 | -0.24(-0.26%) |
Aug 05, 2014 | 91.73 | 93.23 | 91.68 | 92.12 | 95,329 | -0.09(-0.10%) |
Aug 04, 2014 | 91.50 | 92.31 | 91.25 | 92.21 | 165,152 | +1.01(+1.11%) |
Aug 01, 2014 | 91.37 | 92.23 | 90.54 | 91.20 | 108,729 | +0.00(+0.00%) |
Jul 31, 2014 | 92.34 | 92.45 | 91.11 | 91.20 | 158,986 | -2.07(-2.22%) |
Jul 30, 2014 | 93.77 | 93.79 | 92.42 | 93.27 | 159,302 | +0.42(+0.45%) |
Jul 29, 2014 | 94.14 | 94.37 | 92.50 | 92.85 | 114,128 | -1.11(-1.18%) |
Jul 28, 2014 | 93.47 | 94.25 | 92.89 | 93.96 | 138,765 | +0.49(+0.52%) |
Jul 25, 2014 | 94.01 | 94.07 | 92.48 | 93.47 | 182,882 | -1.12(-1.18%) |
Jul 24, 2014 | 98.05 | 98.36 | 93.32 | 94.59 | 153,235 | -0.68(-0.71%) |
Jul 23, 2014 | 95.59 | 95.87 | 94.34 | 95.27 | 123,186 | -0.01(-0.01%) |
Jul 22, 2014 | 95.84 | 96.07 | 94.74 | 95.28 | 100,229 | +0.11(+0.12%) |
Jul 21, 2014 | 95.25 | 95.57 | 94.17 | 95.17 | 110,367 | -0.49(-0.51%) |
Jul 18, 2014 | 94.13 | 96.00 | 94.13 | 95.66 | 150,984 | +1.42(+1.51%) |
Jul 17, 2014 | 94.34 | 95.58 | 93.78 | 94.24 | 146,907 | -0.73(-0.77%) |
Jul 16, 2014 | 95.35 | 95.93 | 94.39 | 94.97 | 104,743 | -0.36(-0.38%) |
Jul 15, 2014 | 95.65 | 95.83 | 93.89 | 95.33 | 164,126 | -0.14(-0.15%) |
Jul 14, 2014 | 95.62 | 95.86 | 95.11 | 95.47 | 71,573 | +0.83(+0.88%) |
Jul 11, 2014 | 94.42 | 94.94 | 93.98 | 94.64 | 80,719 | +0.00(+0.00%) |
Jul 10, 2014 | 94.00 | 95.25 | 93.23 | 94.64 | 90,196 | -1.05(-1.10%) |
Jul 09, 2014 | 95.89 | 96.49 | 95.05 | 95.69 | 74,529 | +0.17(+0.18%) |
Jul 08, 2014 | 95.54 | 96.11 | 94.62 | 95.52 | 147,501 | -0.22(-0.23%) |
Jul 07, 2014 | 96.57 | 97.44 | 95.57 | 95.74 | 172,018 | -1.12(-1.16%) |
Jul 03, 2014 | 96.77 | 96.86 | 96.86 | 96.86 | 125,800 | +0.51(+0.53%) |
Jul 02, 2014 | 97.56 | 97.96 | 96.19 | 96.35 | 95,984 | -1.62(-1.65%) |
Jul 01, 2014 | 97.59 | 98.64 | 97.20 | 97.97 | 222,155 | +0.80(+0.82%) |
Jun 30, 2014 | 96.85 | 97.25 | 95.75 | 97.17 | 152,953 | +0.16(+0.16%) |
Jun 27, 2014 | 95.43 | 97.03 | 95.43 | 97.01 | 210,054 | +0.81(+0.84%) |
Jun 26, 2014 | 96.43 | 96.53 | 95.51 | 96.20 | 82,495 | -0.13(-0.13%) |
Jun 25, 2014 | 95.09 | 96.58 | 95.00 | 96.33 | 138,122 | +0.78(+0.82%) |
Jun 24, 2014 | 96.28 | 97.51 | 95.51 | 95.55 | 152,652 | -1.01(-1.05%) |
Jun 23, 2014 | 97.77 | 97.77 | 95.55 | 96.56 | 165,970 | -1.31(-1.34%) |
Jun 20, 2014 | 97.42 | 98.34 | 97.17 | 97.87 | 244,597 | +0.25(+0.26%) |
Jun 19, 2014 | 98.18 | 98.32 | 97.14 | 97.62 | 117,757 | -0.16(-0.16%) |
Jun 18, 2014 | 97.74 | 98.51 | 96.82 | 97.78 | 126,193 | +0.07(+0.07%) |
Jun 17, 2014 | 97.14 | 97.96 | 96.39 | 97.71 | 244,038 | +0.33(+0.34%) |
Jun 16, 2014 | 98.23 | 98.56 | 96.92 | 97.38 | 175,703 | -0.91(-0.93%) |
Jun 13, 2014 | 99.05 | 99.40 | 97.85 | 98.29 | 209,536 | -0.19(-0.19%) |
Jun 12, 2014 | 99.07 | 99.19 | 97.84 | 98.48 | 134,839 | -1.01(-1.02%) |
Jun 11, 2014 | 99.51 | 100.04 | 99.11 | 99.49 | 165,123 | -0.80(-0.80%) |
Jun 10, 2014 | 100.23 | 100.45 | 99.11 | 100.29 | 117,271 | +1.58(+1.60%) |
Jun 06, 2014 | 98.12 | 98.87 | 98.12 | 98.71 | 129,460 | +1.33(+1.37%) |
Jun 05, 2014 | 94.95 | 97.44 | 94.46 | 97.38 | 145,236 | +2.49(+2.62%) |
Jun 04, 2014 | 94.48 | 94.98 | 93.85 | 94.89 | 149,012 | +0.27(+0.29%) |
Jun 03, 2014 | 94.83 | 95.09 | 93.45 | 94.62 | 141,112 | -0.37(-0.39%) |
Jun 02, 2014 | 94.88 | 95.30 | 93.72 | 94.99 | 70,442 | +0.22(+0.23%) |
May 30, 2014 | 95.88 | 95.88 | 94.43 | 94.77 | 103,653 | -0.84(-0.88%) |
May 29, 2014 | 95.13 | 95.92 | 94.29 | 95.61 | 92,256 | +0.87(+0.92%) |
May 28, 2014 | 95.34 | 95.73 | 94.74 | 94.74 | 89,632 | -1.07(-1.12%) |
May 27, 2014 | 95.54 | 96.24 | 94.93 | 95.81 | 79,919 | +1.03(+1.09%) |
May 23, 2014 | 93.55 | 94.78 | 94.78 | 94.78 | 110,300 | +1.11(+1.19%) |
May 22, 2014 | 93.01 | 93.77 | 92.66 | 93.67 | 43,728 | +0.59(+0.63%) |
May 21, 2014 | 93.41 | 94.10 | 91.99 | 93.08 | 80,704 | +0.29(+0.31%) |
May 20, 2014 | 94.75 | 94.75 | 91.96 | 92.79 | 202,135 | -2.51(-2.63%) |
May 19, 2014 | 94.67 | 95.82 | 94.67 | 95.30 | 88,510 | +0.53(+0.56%) |
May 16, 2014 | 94.59 | 94.95 | 93.25 | 94.77 | 114,649 | -0.04(-0.04%) |
May 15, 2014 | 95.14 | 95.77 | 93.56 | 94.81 | 147,108 | -0.86(-0.90%) |
May 14, 2014 | 96.74 | 96.74 | 95.34 | 95.67 | 194,356 | -1.47(-1.51%) |
May 13, 2014 | 97.76 | 98.24 | 97.10 | 97.14 | 166,582 | -0.87(-0.89%) |
May 12, 2014 | 95.36 | 98.51 | 95.36 | 98.01 | 200,495 | +2.87(+3.02%) |
May 09, 2014 | 93.99 | 95.23 | 93.50 | 95.14 | 102,836 | +0.47(+0.50%) |
May 08, 2014 | 94.97 | 95.87 | 93.99 | 94.67 | 108,159 | -0.28(-0.29%) |
May 07, 2014 | 93.83 | 94.96 | 92.98 | 94.95 | 130,566 | +0.95(+1.01%) |
May 06, 2014 | 94.49 | 94.98 | 93.39 | 94.00 | 140,129 | -0.78(-0.82%) |
May 05, 2014 | 92.80 | 95.66 | 92.54 | 94.78 | 168,326 | +1.11(+1.19%) |
May 02, 2014 | 93.30 | 94.30 | 92.77 | 93.67 | 165,053 | +0.74(+0.80%) |
May 01, 2014 | 92.62 | 93.97 | 91.56 | 92.93 | 162,147 | +0.07(+0.08%) |
Apr 30, 2014 | 91.95 | 92.90 | 91.46 | 92.86 | 163,111 | +0.56(+0.61%) |
Apr 29, 2014 | 93.24 | 93.68 | 92.12 | 92.30 | 83,595 | -0.57(-0.61%) |
Apr 28, 2014 | 92.73 | 93.60 | 91.63 | 92.87 | 179,265 | +0.29(+0.31%) |
Apr 25, 2014 | 93.68 | 94.01 | 91.87 | 92.58 | 117,705 | -1.71(-1.81%) |
Apr 24, 2014 | 94.49 | 94.51 | 92.34 | 94.29 | 120,492 | +0.05(+0.05%) |
Apr 23, 2014 | 95.95 | 98.23 | 93.73 | 94.24 | 252,254 | -2.26(-2.34%) |
Apr 22, 2014 | 96.64 | 97.10 | 95.73 | 96.50 | 126,573 | +0.24(+0.25%) |
Apr 21, 2014 | 95.51 | 96.27 | 94.89 | 96.26 | 68,504 | +0.73(+0.76%) |
Apr 17, 2014 | 94.37 | 95.53 | 95.53 | 95.53 | 75,300 | +1.19(+1.26%) |
Apr 16, 2014 | 94.00 | 94.62 | 93.38 | 94.34 | 65,553 | +1.07(+1.15%) |
Apr 15, 2014 | 93.14 | 94.50 | 91.54 | 93.27 | 119,681 | +0.41(+0.44%) |
Apr 14, 2014 | 93.71 | 93.71 | 92.42 | 92.86 | 121,767 | +0.42(+0.45%) |
Apr 11, 2014 | 92.34 | 92.95 | 92.16 | 92.44 | 122,624 | -0.34(-0.37%) |
Apr 10, 2014 | 95.22 | 95.42 | 92.57 | 92.78 | 134,285 | -2.26(-2.38%) |
Apr 09, 2014 | 95.13 | 95.27 | 94.15 | 95.04 | 111,688 | +0.44(+0.47%) |
Apr 08, 2014 | 94.74 | 95.65 | 94.26 | 94.60 | 113,243 | -0.17(-0.18%) |
Apr 07, 2014 | 95.45 | 95.74 | 94.20 | 94.77 | 104,362 | -0.86(-0.90%) |
Apr 04, 2014 | 98.57 | 98.94 | 95.50 | 95.63 | 114,000 | -2.88(-2.92%) |
Apr 03, 2014 | 99.30 | 99.60 | 98.22 | 98.51 | 101,176 | -0.76(-0.77%) |
Apr 02, 2014 | 99.33 | 99.88 | 98.32 | 99.27 | 85,229 | +0.14(+0.14%) |
Apr 01, 2014 | 97.85 | 99.27 | 97.43 | 99.13 | 129,282 | +1.80(+1.85%) |
Mar 31, 2014 | 95.89 | 98.11 | 95.89 | 97.33 | 144,089 | +2.19(+2.30%) |
Mar 28, 2014 | 95.44 | 96.59 | 94.87 | 95.14 | 117,773 | -0.25(-0.26%) |
Mar 27, 2014 | 95.70 | 96.26 | 94.96 | 95.39 | 87,422 | -0.38(-0.40%) |
Mar 26, 2014 | 98.14 | 98.50 | 95.74 | 95.77 | 136,492 | -1.68(-1.72%) |
Mar 25, 2014 | 98.08 | 98.69 | 97.11 | 97.45 | 113,410 | -0.13(-0.13%) |
Mar 24, 2014 | 98.53 | 98.83 | 96.57 | 97.58 | 115,532 | -0.42(-0.43%) |
Mar 21, 2014 | 99.29 | 99.30 | 97.75 | 98.00 | 240,301 | -0.55(-0.56%) |
Mar 20, 2014 | 98.45 | 99.42 | 98.13 | 98.55 | 88,462 | -0.10(-0.10%) |
Mar 19, 2014 | 98.92 | 99.72 | 97.99 | 98.65 | 98,106 | -0.66(-0.66%) |
Mar 18, 2014 | 98.70 | 99.31 | 98.04 | 99.31 | 107,606 | +0.86(+0.87%) |
Mar 17, 2014 | 98.51 | 99.12 | 97.92 | 98.45 | 142,819 | +0.66(+0.67%) |
Mar 14, 2014 | 97.48 | 98.59 | 97.26 | 97.79 | 114,575 | -0.09(-0.09%) |
Mar 13, 2014 | 99.33 | 100.02 | 97.52 | 97.88 | 205,246 | -1.43(-1.44%) |
Mar 12, 2014 | 99.66 | 100.61 | 98.66 | 99.31 | 154,468 | -1.00(-1.00%) |
Mar 11, 2014 | 101.65 | 102.39 | 100.23 | 100.31 | 158,543 | -1.08(-1.07%) |
Mar 10, 2014 | 101.63 | 102.00 | 100.51 | 101.39 | 282,950 | -0.21(-0.21%) |
Mar 07, 2014 | 101.57 | 102.19 | 100.91 | 101.60 | 120,003 | +0.46(+0.45%) |
Mar 06, 2014 | 100.74 | 101.34 | 100.47 | 101.14 | 93,990 | +0.36(+0.36%) |
Mar 05, 2014 | 100.66 | 101.20 | 100.48 | 100.78 | 163,669 | -0.33(-0.33%) |
Mar 04, 2014 | 98.17 | 101.69 | 97.77 | 101.11 | 314,885 | +4.06(+4.18%) |