Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 95.85 | 94.95 | 94.95 | 94.95 | 146,506 | -0.67(-0.70%) |
Dec 30, 2014 | 96.06 | 96.18 | 95.57 | 95.62 | 130,502 | -0.58(-0.60%) |
Dec 29, 2014 | 95.99 | 96.30 | 95.97 | 96.20 | 215,491 | +0.12(+0.13%) |
Dec 26, 2014 | 96.07 | 96.30 | 96.04 | 96.08 | 141,517 | +0.23(+0.24%) |
Dec 24, 2014 | 95.95 | 95.84 | 95.84 | 95.84 | 64,103 | -0.01(-0.01%) |
Dec 23, 2014 | 95.86 | 96.05 | 95.70 | 95.85 | 143,826 | +0.16(+0.17%) |
Dec 22, 2014 | 95.27 | 95.69 | 95.12 | 95.69 | 201,887 | +0.49(+0.52%) |
Dec 19, 2014 | 95.10 | 95.43 | 94.67 | 95.20 | 118,521 | +0.50(+0.53%) |
Dec 18, 2014 | 94.18 | 94.70 | 93.64 | 94.70 | 175,809 | +1.85(+2.00%) |
Dec 17, 2014 | 90.95 | 92.96 | 90.86 | 92.85 | 152,552 | +2.14(+2.36%) |
Dec 16, 2014 | 91.08 | 92.49 | 90.69 | 90.71 | 104,454 | -0.73(-0.80%) |
Dec 15, 2014 | 92.55 | 92.70 | 90.99 | 91.44 | 154,087 | -0.51(-0.55%) |
Dec 12, 2014 | 92.58 | 92.97 | 91.95 | 91.95 | 182,756 | -1.29(-1.38%) |
Dec 11, 2014 | 93.20 | 94.25 | 93.06 | 93.24 | 304,783 | +0.48(+0.52%) |
Dec 10, 2014 | 94.12 | 94.12 | 92.64 | 92.76 | 151,571 | -1.59(-1.69%) |
Dec 09, 2014 | 93.25 | 94.41 | 93.00 | 94.35 | 138,164 | +0.27(+0.29%) |
Dec 08, 2014 | 94.82 | 95.14 | 93.74 | 94.08 | 129,910 | -0.96(-1.01%) |
Dec 05, 2014 | 95.18 | 95.28 | 94.81 | 95.05 | 170,872 | +0.04(+0.04%) |
Dec 04, 2014 | 94.92 | 95.22 | 94.65 | 95.01 | 108,841 | -0.04(-0.04%) |
Dec 03, 2014 | 94.31 | 95.13 | 94.31 | 95.05 | 120,098 | +0.79(+0.84%) |
Dec 02, 2014 | 93.96 | 94.34 | 93.88 | 94.26 | 100,085 | +0.37(+0.40%) |
Dec 01, 2014 | 94.96 | 94.96 | 93.80 | 93.89 | 200,633 | -1.29(-1.35%) |
Nov 28, 2014 | 95.25 | 95.61 | 94.99 | 95.18 | 82,655 | -0.25(-0.26%) |
Nov 26, 2014 | 95.23 | 95.43 | 95.43 | 95.43 | 82,506 | +0.23(+0.24%) |
Nov 25, 2014 | 95.49 | 95.82 | 95.04 | 95.20 | 105,313 | -0.19(-0.20%) |
Nov 24, 2014 | 95.20 | 95.39 | 94.96 | 95.39 | 587,944 | +0.49(+0.52%) |
Nov 21, 2014 | 95.56 | 95.66 | 94.67 | 94.90 | 147,504 | +0.49(+0.52%) |
Nov 20, 2014 | 93.56 | 94.47 | 93.56 | 94.41 | 89,129 | +0.48(+0.51%) |
Nov 19, 2014 | 93.94 | 94.13 | 93.47 | 93.93 | 145,355 | -0.13(-0.14%) |
Nov 18, 2014 | 93.53 | 94.20 | 93.48 | 94.06 | 640,896 | +0.67(+0.71%) |
Nov 17, 2014 | 93.54 | 93.66 | 93.26 | 93.39 | 78,647 | -0.31(-0.33%) |
Nov 14, 2014 | 93.47 | 93.78 | 93.33 | 93.69 | 51,214 | +0.26(+0.28%) |
Nov 13, 2014 | 93.69 | 93.82 | 93.09 | 93.43 | 123,113 | -0.16(-0.17%) |
Nov 12, 2014 | 93.07 | 93.70 | 92.98 | 93.59 | 81,014 | +0.24(+0.26%) |
Nov 11, 2014 | 93.30 | 93.46 | 93.13 | 93.35 | 119,992 | +0.01(+0.01%) |
Nov 10, 2014 | 93.30 | 93.49 | 93.08 | 93.34 | 128,949 | +0.20(+0.22%) |
Nov 07, 2014 | 93.08 | 93.25 | 92.71 | 93.14 | 211,482 | -0.08(-0.09%) |
Nov 06, 2014 | 92.38 | 93.24 | 92.33 | 93.22 | 238,944 | +1.00(+1.09%) |
Nov 05, 2014 | 92.43 | 92.55 | 91.84 | 92.22 | 108,750 | +0.36(+0.39%) |
Nov 04, 2014 | 91.93 | 92.02 | 91.38 | 91.86 | 101,629 | -0.43(-0.46%) |
Nov 03, 2014 | 92.32 | 92.78 | 92.11 | 92.28 | 533,669 | -0.02(-0.02%) |
Oct 31, 2014 | 92.46 | 92.46 | 91.93 | 92.30 | 162,555 | +1.25(+1.37%) |
Oct 30, 2014 | 90.05 | 91.24 | 90.03 | 91.05 | 112,710 | +0.55(+0.60%) |
Oct 29, 2014 | 90.97 | 91.07 | 89.74 | 90.50 | 202,408 | -0.49(-0.54%) |
Oct 28, 2014 | 89.91 | 91.00 | 89.73 | 91.00 | 490,982 | +1.47(+1.65%) |
Oct 27, 2014 | 89.24 | 89.56 | 89.68 | 89.52 | 72,817 | -0.16(-0.18%) |
Oct 24, 2014 | 88.92 | 89.68 | 88.68 | 89.68 | 118,621 | +0.83(+0.93%) |
Oct 23, 2014 | 88.35 | 89.36 | 88.30 | 88.85 | 115,329 | +1.48(+1.70%) |
Oct 22, 2014 | 88.80 | 88.84 | 87.32 | 87.37 | 378,321 | -1.30(-1.46%) |
Oct 21, 2014 | 87.15 | 88.69 | 87.09 | 88.67 | 239,235 | +2.20(+2.54%) |
Oct 20, 2014 | 85.33 | 86.47 | 85.33 | 86.47 | 164,497 | +0.96(+1.12%) |
Oct 17, 2014 | 85.66 | 86.07 | 85.06 | 85.52 | 136,815 | +0.95(+1.13%) |
Oct 16, 2014 | 82.38 | 84.91 | 82.33 | 84.56 | 156,089 | +0.78(+0.93%) |
Oct 15, 2014 | 83.55 | 84.12 | 81.52 | 83.78 | 257,894 | +0.23(+0.28%) |
Oct 14, 2014 | 83.54 | 84.54 | 83.13 | 83.55 | 147,628 | +0.67(+0.81%) |
Oct 13, 2014 | 84.61 | 84.88 | 82.85 | 82.88 | 424,457 | -1.72(-2.04%) |
Oct 10, 2014 | 86.19 | 86.34 | 84.59 | 84.61 | 140,603 | -1.83(-2.11%) |
Oct 09, 2014 | 88.07 | 88.23 | 86.42 | 86.43 | 112,939 | -1.96(-2.21%) |
Oct 08, 2014 | 87.05 | 88.44 | 86.32 | 88.39 | 112,170 | +1.41(+1.62%) |
Oct 07, 2014 | 88.09 | 88.22 | 86.98 | 86.98 | 100,698 | -1.60(-1.81%) |
Oct 06, 2014 | 89.19 | 89.39 | 88.29 | 88.58 | 119,503 | -0.29(-0.32%) |
Oct 03, 2014 | 88.51 | 89.04 | 88.18 | 88.87 | 141,408 | +0.98(+1.12%) |
Oct 02, 2014 | 87.67 | 88.08 | 86.67 | 87.89 | 134,913 | +0.13(+0.15%) |
Oct 01, 2014 | 89.16 | 89.16 | 87.50 | 87.76 | 129,700 | -1.51(-1.69%) |
Sep 30, 2014 | 89.96 | 90.08 | 89.14 | 89.27 | 62,859 | -0.62(-0.69%) |
Sep 29, 2014 | 89.08 | 90.02 | 89.03 | 89.89 | 58,820 | -0.13(-0.14%) |
Sep 26, 2014 | 89.44 | 90.16 | 89.30 | 90.02 | 70,078 | +0.83(+0.93%) |
Sep 25, 2014 | 90.29 | 90.33 | 89.16 | 89.20 | 96,789 | -1.35(-1.50%) |
Sep 24, 2014 | 89.69 | 90.62 | 89.56 | 90.55 | 54,570 | +0.86(+0.96%) |
Sep 23, 2014 | 89.98 | 90.42 | 89.68 | 89.69 | 89,670 | -0.60(-0.67%) |
Sep 22, 2014 | 91.27 | 91.37 | 90.15 | 90.29 | 95,628 | -1.21(-1.32%) |
Sep 19, 2014 | 92.27 | 92.27 | 91.24 | 91.50 | 55,552 | -0.34(-0.37%) |
Sep 18, 2014 | 91.78 | 91.88 | 91.56 | 91.84 | 77,642 | +0.41(+0.45%) |
Sep 17, 2014 | 91.43 | 91.87 | 91.05 | 91.43 | 62,832 | +0.08(+0.09%) |
Sep 16, 2014 | 90.38 | 91.47 | 90.38 | 91.35 | 48,267 | +0.69(+0.76%) |
Sep 15, 2014 | 91.30 | 91.31 | 90.42 | 90.66 | 71,493 | -0.59(-0.65%) |
Sep 12, 2014 | 91.99 | 91.99 | 91.02 | 91.26 | 48,333 | -0.77(-0.84%) |
Sep 11, 2014 | 91.50 | 92.02 | 91.49 | 92.02 | 37,076 | +0.17(+0.18%) |
Sep 10, 2014 | 91.76 | 91.92 | 91.23 | 91.86 | 57,381 | +0.20(+0.22%) |
Sep 09, 2014 | 92.41 | 92.41 | 91.53 | 91.65 | 66,684 | -0.79(-0.85%) |
Sep 08, 2014 | 92.53 | 92.74 | 92.09 | 92.44 | 65,966 | -0.16(-0.17%) |
Sep 05, 2014 | 92.30 | 92.61 | 91.81 | 92.60 | 52,051 | +0.48(+0.52%) |
Sep 04, 2014 | 92.47 | 92.77 | 91.94 | 92.12 | 95,681 | -0.10(-0.11%) |
Sep 03, 2014 | 92.65 | 92.65 | 92.12 | 92.22 | 130,324 | -0.02(-0.02%) |
Sep 02, 2014 | 92.32 | 92.42 | 91.89 | 92.24 | 88,026 | +0.25(+0.27%) |
Aug 29, 2014 | 91.80 | 91.99 | 91.99 | 91.99 | 58,131 | +0.46(+0.51%) |
Aug 28, 2014 | 91.34 | 91.60 | 91.02 | 91.52 | 48,715 | -0.05(-0.05%) |
Aug 27, 2014 | 91.80 | 91.89 | 91.45 | 91.57 | 56,592 | -0.09(-0.10%) |
Aug 26, 2014 | 91.52 | 91.86 | 91.51 | 91.66 | 50,932 | +0.28(+0.30%) |
Aug 25, 2014 | 91.49 | 91.52 | 91.22 | 91.38 | 60,559 | +0.42(+0.46%) |
Aug 22, 2014 | 90.83 | 91.20 | 90.59 | 90.97 | 48,870 | +0.13(+0.14%) |
Aug 21, 2014 | 90.87 | 90.87 | 90.62 | 90.84 | 80,172 | +0.04(+0.04%) |
Aug 20, 2014 | 90.21 | 90.87 | 90.21 | 90.80 | 75,353 | +0.39(+0.43%) |
Aug 19, 2014 | 90.07 | 90.46 | 90.07 | 90.41 | 52,332 | +0.51(+0.57%) |
Aug 18, 2014 | 89.57 | 89.90 | 89.38 | 89.90 | 72,641 | +0.96(+1.08%) |
Aug 15, 2014 | 89.48 | 89.51 | 88.27 | 88.94 | 79,993 | +0.09(+0.10%) |
Aug 14, 2014 | 88.63 | 88.85 | 88.55 | 88.84 | 62,144 | +0.38(+0.43%) |
Aug 13, 2014 | 88.07 | 88.48 | 87.86 | 88.46 | 72,042 | +0.65(+0.74%) |
Aug 12, 2014 | 88.04 | 88.30 | 87.53 | 87.82 | 41,582 | -0.30(-0.34%) |
Aug 11, 2014 | 88.05 | 88.51 | 87.92 | 88.11 | 81,823 | +0.44(+0.50%) |
Aug 08, 2014 | 86.66 | 87.56 | 86.65 | 87.68 | 52,837 | +1.11(+1.29%) |
Aug 07, 2014 | 87.43 | 87.49 | 86.31 | 86.56 | 48,732 | -0.48(-0.55%) |
Aug 06, 2014 | 86.55 | 87.47 | 86.55 | 87.05 | 76,530 | +0.03(+0.03%) |
Aug 05, 2014 | 87.18 | 87.73 | 86.70 | 87.02 | 88,777 | -0.61(-0.70%) |
Aug 04, 2014 | 87.09 | 87.79 | 86.65 | 87.63 | 117,224 | +0.76(+0.88%) |
Aug 01, 2014 | 86.95 | 87.44 | 86.24 | 86.87 | 83,800 | -0.24(-0.28%) |
Jul 31, 2014 | 88.25 | 88.38 | 87.03 | 87.11 | 140,907 | -1.79(-2.01%) |
Jul 30, 2014 | 89.15 | 89.18 | 88.55 | 88.90 | 38,189 | +0.19(+0.22%) |
Jul 29, 2014 | 89.09 | 89.30 | 88.66 | 88.71 | 56,561 | -0.17(-0.19%) |
Jul 28, 2014 | 89.20 | 89.20 | 88.41 | 88.87 | 66,754 | -0.19(-0.22%) |
Jul 25, 2014 | 89.13 | 89.39 | 88.90 | 89.07 | 80,717 | -0.52(-0.58%) |
Jul 24, 2014 | 89.45 | 89.73 | 89.43 | 89.59 | 56,114 | +0.26(+0.29%) |
Jul 23, 2014 | 89.43 | 89.43 | 89.05 | 89.33 | 43,939 | -0.04(-0.04%) |
Jul 22, 2014 | 89.17 | 89.51 | 89.14 | 89.36 | 52,227 | +0.72(+0.82%) |
Jul 21, 2014 | 88.55 | 88.81 | 88.36 | 88.64 | 45,185 | -0.37(-0.42%) |
Jul 18, 2014 | 88.10 | 89.01 | 87.89 | 89.01 | 100,566 | +1.25(+1.43%) |
Jul 17, 2014 | 88.54 | 88.89 | 87.64 | 87.76 | 92,973 | -1.09(-1.23%) |
Jul 16, 2014 | 89.18 | 89.18 | 88.58 | 88.85 | 55,483 | +0.10(+0.11%) |
Jul 15, 2014 | 89.19 | 89.25 | 88.40 | 88.75 | 65,155 | -0.49(-0.55%) |
Jul 14, 2014 | 89.31 | 89.40 | 89.09 | 89.24 | 49,525 | +0.45(+0.50%) |
Jul 11, 2014 | 88.83 | 88.86 | 88.51 | 88.80 | 45,987 | -0.06(-0.07%) |
Jul 10, 2014 | 88.22 | 89.21 | 88.22 | 88.86 | 59,139 | -0.70(-0.79%) |
Jul 09, 2014 | 89.09 | 89.60 | 88.97 | 89.57 | 53,814 | +0.60(+0.68%) |
Jul 08, 2014 | 89.56 | 89.56 | 88.51 | 88.96 | 145,557 | -0.73(-0.82%) |
Jul 07, 2014 | 90.28 | 90.28 | 89.63 | 89.70 | 103,760 | -0.79(-0.88%) |
Jul 03, 2014 | 90.26 | 90.49 | 90.49 | 90.49 | 61,259 | +0.55(+0.61%) |
Jul 02, 2014 | 89.98 | 90.12 | 89.83 | 89.94 | 56,979 | -0.09(-0.10%) |
Jul 01, 2014 | 89.59 | 90.25 | 89.57 | 90.03 | 68,236 | +0.68(+0.76%) |
Jun 30, 2014 | 89.02 | 89.35 | 88.90 | 89.35 | 39,051 | +0.27(+0.30%) |
Jun 27, 2014 | 88.70 | 89.09 | 88.65 | 89.09 | 52,686 | +0.35(+0.40%) |
Jun 26, 2014 | 88.81 | 88.81 | 88.16 | 88.73 | 51,439 | -0.18(-0.20%) |
Jun 25, 2014 | 88.55 | 88.94 | 88.45 | 88.91 | 51,110 | +0.34(+0.39%) |
Jun 24, 2014 | 89.31 | 89.64 | 88.48 | 88.57 | 84,134 | -0.46(-0.52%) |
Jun 23, 2014 | 89.18 | 89.20 | 88.94 | 89.03 | 78,549 | -0.04(-0.04%) |
Jun 20, 2014 | 88.98 | 89.07 | 88.73 | 89.07 | 45,642 | +0.45(+0.51%) |
Jun 19, 2014 | 88.86 | 88.87 | 88.27 | 88.61 | 50,787 | -0.06(-0.06%) |
Jun 18, 2014 | 88.16 | 88.71 | 87.87 | 88.67 | 103,230 | +0.51(+0.58%) |
Jun 17, 2014 | 87.81 | 88.32 | 87.59 | 88.16 | 76,033 | +0.35(+0.40%) |
Jun 16, 2014 | 87.59 | 87.97 | 87.39 | 87.81 | 47,685 | +0.11(+0.12%) |
Jun 13, 2014 | 87.71 | 87.73 | 87.15 | 87.70 | 37,798 | +0.24(+0.27%) |
Jun 12, 2014 | 88.00 | 88.00 | 87.21 | 87.46 | 119,092 | -0.60(-0.68%) |
Jun 11, 2014 | 87.92 | 88.16 | 87.77 | 88.07 | 39,069 | -0.08(-0.09%) |
Jun 10, 2014 | 88.48 | 88.48 | 87.92 | 88.15 | 50,442 | -0.23(-0.26%) |
Jun 06, 2014 | 88.10 | 88.38 | 87.97 | 88.38 | 53,951 | +0.57(+0.65%) |
Jun 05, 2014 | 87.40 | 87.89 | 86.93 | 87.81 | 68,308 | +0.61(+0.70%) |
Jun 04, 2014 | 86.74 | 87.21 | 86.44 | 87.19 | 53,205 | +0.35(+0.41%) |
Jun 03, 2014 | 86.48 | 86.84 | 86.42 | 86.84 | 43,507 | +0.18(+0.20%) |
Jun 02, 2014 | 86.57 | 86.69 | 86.06 | 86.67 | 57,269 | +0.21(+0.25%) |
May 30, 2014 | 86.41 | 86.51 | 86.04 | 86.45 | 46,968 | +0.05(+0.05%) |
May 29, 2014 | 86.24 | 86.44 | 85.87 | 86.41 | 56,271 | +0.39(+0.45%) |
May 28, 2014 | 86.36 | 86.36 | 85.80 | 86.02 | 59,827 | -0.22(-0.26%) |
May 27, 2014 | 85.88 | 86.25 | 85.88 | 86.24 | 70,144 | +0.68(+0.79%) |
May 23, 2014 | 85.19 | 85.56 | 85.56 | 85.56 | 60,720 | +0.37(+0.43%) |
May 22, 2014 | 84.64 | 85.36 | 84.60 | 85.20 | 47,669 | +0.63(+0.74%) |
May 21, 2014 | 84.39 | 84.70 | 84.15 | 84.57 | 55,830 | +0.53(+0.63%) |
May 20, 2014 | 84.67 | 84.71 | 83.82 | 84.04 | 249,207 | -0.90(-1.06%) |
May 19, 2014 | 84.42 | 84.98 | 84.16 | 84.94 | 111,797 | +0.53(+0.63%) |
May 16, 2014 | 83.93 | 84.42 | 83.65 | 84.41 | 61,624 | +0.54(+0.64%) |
May 15, 2014 | 84.25 | 84.25 | 83.08 | 83.87 | 104,310 | -0.70(-0.82%) |
May 14, 2014 | 84.84 | 85.08 | 84.42 | 84.57 | 36,157 | -0.45(-0.53%) |
May 13, 2014 | 85.40 | 85.63 | 84.99 | 85.02 | 55,925 | -0.28(-0.33%) |
May 12, 2014 | 84.38 | 85.34 | 84.38 | 85.30 | 80,043 | +1.23(+1.47%) |
May 09, 2014 | 83.48 | 84.07 | 83.30 | 84.07 | 65,926 | +0.34(+0.41%) |
May 08, 2014 | 83.88 | 84.80 | 83.45 | 83.73 | 61,097 | -0.12(-0.14%) |
May 07, 2014 | 84.07 | 84.12 | 82.98 | 83.85 | 68,038 | -0.10(-0.12%) |
May 06, 2014 | 84.62 | 84.64 | 83.91 | 83.95 | 70,569 | -0.73(-0.87%) |
May 05, 2014 | 84.00 | 84.70 | 83.63 | 84.68 | 63,775 | +0.17(+0.20%) |
May 02, 2014 | 84.62 | 84.99 | 84.38 | 84.51 | 199,527 | +0.20(+0.24%) |
May 01, 2014 | 83.98 | 84.78 | 83.88 | 84.31 | 79,430 | +0.31(+0.36%) |
Apr 30, 2014 | 83.35 | 84.04 | 83.18 | 84.00 | 88,666 | +0.47(+0.57%) |
Apr 29, 2014 | 83.19 | 83.66 | 82.98 | 83.53 | 59,735 | +0.62(+0.74%) |
Apr 28, 2014 | 83.44 | 83.76 | 81.85 | 82.91 | 227,403 | -0.20(-0.24%) |
Apr 25, 2014 | 84.10 | 84.10 | 82.98 | 83.11 | 108,970 | -1.37(-1.63%) |
Apr 24, 2014 | 85.02 | 85.02 | 83.97 | 84.49 | 90,239 | -0.06(-0.08%) |
Apr 23, 2014 | 84.98 | 85.07 | 84.55 | 84.55 | 72,879 | -0.37(-0.44%) |
Apr 22, 2014 | 84.51 | 85.19 | 84.51 | 84.92 | 67,142 | +0.51(+0.60%) |
Apr 21, 2014 | 84.30 | 84.48 | 83.87 | 84.41 | 395,480 | +0.26(+0.31%) |
Apr 17, 2014 | 83.98 | 84.15 | 84.15 | 84.15 | 69,024 | +0.32(+0.39%) |
Apr 16, 2014 | 83.45 | 83.85 | 83.09 | 83.83 | 59,840 | +0.94(+1.13%) |
Apr 15, 2014 | 82.60 | 83.13 | 81.37 | 82.89 | 132,012 | +0.47(+0.57%) |
Apr 14, 2014 | 82.43 | 82.91 | 81.66 | 82.42 | 1,139,804 | +0.57(+0.69%) |
Apr 11, 2014 | 82.52 | 83.03 | 81.70 | 81.85 | 144,295 | -1.18(-1.42%) |
Apr 10, 2014 | 85.35 | 85.35 | 82.80 | 83.03 | 214,813 | -2.38(-2.79%) |
Apr 09, 2014 | 84.45 | 85.45 | 84.31 | 85.41 | 99,785 | +1.21(+1.43%) |
Apr 08, 2014 | 83.56 | 84.30 | 83.16 | 84.21 | 82,857 | +0.68(+0.81%) |
Apr 07, 2014 | 84.56 | 84.80 | 83.01 | 83.53 | 136,168 | -1.44(-1.69%) |
Apr 04, 2014 | 86.95 | 87.05 | 84.76 | 84.97 | 105,544 | -1.52(-1.76%) |
Apr 03, 2014 | 87.11 | 87.29 | 86.17 | 86.49 | 68,287 | -0.63(-0.72%) |
Apr 02, 2014 | 87.16 | 87.26 | 86.89 | 87.12 | 175,385 | +0.21(+0.25%) |
Apr 01, 2014 | 86.19 | 86.91 | 86.19 | 86.91 | 300,604 | +1.04(+1.21%) |
Mar 31, 2014 | 85.51 | 85.94 | 85.24 | 85.87 | 83,722 | +0.93(+1.09%) |
Mar 28, 2014 | 84.89 | 85.53 | 84.80 | 84.94 | 76,995 | +0.31(+0.36%) |
Mar 27, 2014 | 84.64 | 84.95 | 84.14 | 84.63 | 191,038 | -0.09(-0.11%) |
Mar 26, 2014 | 86.21 | 86.38 | 84.72 | 84.73 | 96,926 | -1.00(-1.17%) |
Mar 25, 2014 | 86.30 | 86.55 | 85.37 | 85.73 | 71,698 | -0.07(-0.09%) |
Mar 24, 2014 | 87.07 | 87.17 | 85.39 | 85.80 | 97,488 | -0.98(-1.13%) |
Mar 21, 2014 | 87.71 | 87.80 | 86.68 | 86.78 | 79,621 | -0.52(-0.59%) |
Mar 20, 2014 | 86.85 | 87.38 | 86.58 | 87.30 | 47,786 | +0.26(+0.30%) |
Mar 19, 2014 | 87.70 | 87.80 | 86.53 | 87.04 | 101,613 | -0.59(-0.68%) |
Mar 18, 2014 | 86.95 | 87.72 | 86.95 | 87.64 | 95,576 | +0.82(+0.94%) |
Mar 17, 2014 | 86.73 | 87.15 | 86.57 | 86.82 | 103,106 | +0.57(+0.67%) |
Mar 14, 2014 | 86.00 | 86.61 | 86.00 | 86.25 | 104,739 | +0.11(+0.13%) |
Mar 13, 2014 | 87.69 | 87.71 | 85.85 | 86.14 | 124,676 | -1.33(-1.52%) |
Mar 12, 2014 | 86.88 | 87.46 | 86.59 | 87.46 | 75,886 | +0.11(+0.13%) |
Mar 11, 2014 | 87.92 | 88.20 | 87.11 | 87.35 | 130,478 | -0.40(-0.45%) |
Mar 10, 2014 | 88.00 | 88.05 | 87.27 | 87.75 | 87,112 | -0.27(-0.31%) |
Mar 07, 2014 | 88.59 | 88.59 | 87.75 | 88.02 | 76,455 | -0.14(-0.16%) |
Mar 06, 2014 | 88.37 | 88.44 | 88.04 | 88.16 | 88,811 | +0.09(+0.11%) |
Mar 05, 2014 | 88.21 | 88.31 | 88.00 | 88.06 | 170,071 | -0.20(-0.23%) |
Mar 04, 2014 | 87.68 | 88.36 | 87.68 | 88.27 | 192,664 | +1.50(+1.73%) |
Mar 03, 2014 | 86.63 | 87.01 | 86.04 | 86.77 | 388,088 | -0.55(-0.63%) |
Feb 28, 2014 | 87.66 | 87.82 | 86.71 | 87.31 | 140,344 | -0.19(-0.21%) |
Feb 27, 2014 | 87.17 | 87.51 | 86.91 | 87.50 | 106,917 | +0.34(+0.39%) |
Feb 26, 2014 | 87.06 | 87.65 | 86.92 | 87.16 | 101,049 | +0.21(+0.25%) |
Feb 25, 2014 | 87.05 | 87.27 | 86.62 | 86.94 | 145,706 | -0.06(-0.06%) |
Feb 24, 2014 | 87.13 | 87.47 | 86.38 | 87.00 | 233,854 | +0.62(+0.72%) |
Feb 21, 2014 | 86.57 | 86.61 | 86.21 | 86.38 | 96,106 | -0.05(-0.05%) |
Feb 20, 2014 | 85.86 | 86.48 | 85.42 | 86.42 | 101,294 | +0.83(+0.96%) |
Feb 19, 2014 | 85.92 | 86.39 | 85.57 | 85.60 | 94,561 | -0.32(-0.38%) |
Feb 18, 2014 | 85.61 | 86.03 | 85.39 | 85.92 | 186,023 | +0.70(+0.83%) |
Feb 14, 2014 | 84.79 | 85.22 | 85.22 | 85.22 | 111,208 | +0.27(+0.32%) |
Feb 13, 2014 | 83.77 | 85.06 | 83.77 | 84.95 | 98,515 | +0.62(+0.74%) |
Feb 12, 2014 | 84.33 | 84.60 | 84.20 | 84.33 | 99,155 | +0.32(+0.39%) |
Feb 11, 2014 | 83.38 | 84.18 | 83.33 | 84.00 | 133,657 | +0.79(+0.95%) |
Feb 10, 2014 | 83.09 | 83.22 | 82.72 | 83.22 | 120,730 | +0.17(+0.20%) |
Feb 07, 2014 | 82.21 | 83.05 | 82.13 | 83.05 | 143,496 | +1.17(+1.43%) |
Feb 06, 2014 | 80.97 | 81.94 | 80.96 | 81.88 | 101,804 | +1.28(+1.59%) |
Feb 05, 2014 | 80.58 | 80.80 | 79.77 | 80.60 | 143,128 | -0.34(-0.42%) |
Feb 04, 2014 | 80.28 | 81.03 | 80.02 | 80.94 | 338,144 | +1.08(+1.35%) |
Feb 03, 2014 | 81.81 | 81.95 | 79.69 | 79.87 | 201,774 | -2.03(-2.48%) |
Jan 31, 2014 | 81.43 | 82.39 | 81.09 | 81.90 | 167,542 | -0.31(-0.37%) |
Jan 30, 2014 | 81.80 | 82.37 | 81.72 | 82.21 | 99,990 | +1.03(+1.27%) |
Jan 29, 2014 | 81.34 | 81.86 | 81.03 | 81.18 | 171,626 | -0.78(-0.95%) |
Jan 28, 2014 | 81.24 | 81.99 | 81.06 | 81.95 | 90,357 | +0.93(+1.14%) |
Jan 27, 2014 | 81.67 | 81.81 | 80.37 | 81.03 | 178,195 | -0.51(-0.63%) |
Jan 24, 2014 | 82.97 | 82.97 | 81.53 | 81.54 | 133,755 | -2.13(-2.55%) |
Jan 23, 2014 | 83.88 | 83.97 | 83.25 | 83.67 | 204,122 | -0.65(-0.77%) |
Jan 22, 2014 | 84.07 | 84.37 | 84.03 | 84.32 | 111,890 | +0.35(+0.42%) |
Jan 21, 2014 | 84.42 | 84.43 | 83.49 | 83.97 | 141,016 | +0.31(+0.37%) |
Jan 17, 2014 | 83.99 | 83.66 | 83.66 | 83.66 | 94,704 | -0.28(-0.33%) |
Jan 16, 2014 | 83.86 | 83.94 | 83.63 | 83.94 | 66,643 | -0.05(-0.06%) |
Jan 15, 2014 | 83.77 | 84.06 | 83.79 | 83.99 | 168,120 | +0.21(+0.25%) |
Jan 14, 2014 | 82.91 | 83.83 | 82.72 | 83.77 | 104,542 | +1.19(+1.44%) |
Jan 13, 2014 | 83.66 | 83.85 | 82.43 | 82.59 | 123,966 | -1.32(-1.57%) |
Jan 10, 2014 | 83.54 | 83.92 | 83.39 | 83.90 | 119,294 | +0.42(+0.50%) |
Jan 09, 2014 | 83.67 | 83.83 | 83.10 | 83.48 | 109,002 | -0.06(-0.07%) |
Jan 08, 2014 | 83.39 | 83.65 | 83.21 | 83.54 | 105,374 | +0.31(+0.37%) |
Jan 07, 2014 | 82.93 | 83.36 | 82.76 | 83.23 | 84,546 | +0.81(+0.98%) |
Jan 06, 2014 | 83.21 | 83.21 | 82.33 | 82.43 | 134,638 | -0.45(-0.55%) |
Jan 03, 2014 | 83.06 | 83.18 | 82.72 | 82.88 | 112,655 | +0.01(+0.01%) |