Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 123.89 | 124.00 | 122.01 | 122.98 | 1,356,826 | +1.20(+0.99%) |
Oct 30, 2014 | 123.00 | 123.83 | 120.01 | 121.78 | 3,487,057 | +4.66(+3.98%) |
Oct 29, 2014 | 119.41 | 119.80 | 115.74 | 117.12 | 2,194,846 | -3.13(-2.60%) |
Oct 28, 2014 | 116.57 | 120.49 | 115.53 | 120.25 | 911,743 | +4.66(+4.03%) |
Oct 27, 2014 | 114.83 | 114.90 | 114.90 | 115.59 | 790,146 | +0.69(+0.60%) |
Oct 24, 2014 | 114.75 | 115.62 | 113.37 | 114.90 | 876,150 | +0.33(+0.29%) |
Oct 23, 2014 | 114.50 | 115.81 | 113.72 | 114.57 | 880,797 | +1.83(+1.62%) |
Oct 22, 2014 | 116.30 | 116.96 | 112.67 | 112.74 | 977,873 | -3.87(-3.32%) |
Oct 21, 2014 | 113.46 | 116.89 | 112.97 | 116.61 | 815,356 | +3.73(+3.30%) |
Oct 20, 2014 | 113.02 | 113.02 | 110.75 | 112.88 | 1,113,160 | -0.82(-0.72%) |
Oct 17, 2014 | 111.25 | 114.52 | 110.80 | 113.70 | 1,091,984 | +3.96(+3.61%) |
Oct 16, 2014 | 108.00 | 110.08 | 107.50 | 109.74 | 924,102 | -0.56(-0.51%) |
Oct 15, 2014 | 107.74 | 111.94 | 107.22 | 110.30 | 1,138,474 | +0.48(+0.44%) |
Oct 14, 2014 | 112.76 | 112.76 | 108.29 | 109.82 | 1,188,642 | +0.71(+0.66%) |
Oct 13, 2014 | 107.22 | 112.36 | 106.82 | 109.11 | 2,041,917 | +2.00(+1.86%) |
Oct 10, 2014 | 113.47 | 113.55 | 106.86 | 107.11 | 2,759,614 | -8.20(-7.11%) |
Oct 09, 2014 | 118.12 | 118.89 | 114.68 | 115.31 | 1,489,545 | -3.72(-3.13%) |
Oct 08, 2014 | 117.76 | 119.33 | 114.53 | 119.03 | 1,155,605 | +1.12(+0.95%) |
Oct 07, 2014 | 120.95 | 120.95 | 117.79 | 117.91 | 1,033,661 | -4.25(-3.48%) |
Oct 06, 2014 | 122.71 | 123.38 | 121.44 | 122.16 | 732,031 | -0.49(-0.40%) |
Oct 03, 2014 | 121.00 | 123.55 | 120.78 | 122.65 | 1,085,668 | +3.94(+3.32%) |
Oct 02, 2014 | 117.02 | 119.21 | 116.49 | 118.71 | 745,552 | +1.63(+1.39%) |
Oct 01, 2014 | 118.50 | 118.64 | 116.30 | 117.08 | 1,036,051 | -1.66(-1.40%) |
Sep 30, 2014 | 119.40 | 120.04 | 118.13 | 118.74 | 713,890 | -0.42(-0.35%) |
Sep 29, 2014 | 118.38 | 119.59 | 117.60 | 119.16 | 755,420 | -1.88(-1.55%) |
Sep 26, 2014 | 120.08 | 121.51 | 120.08 | 121.04 | 574,246 | +1.33(+1.11%) |
Sep 25, 2014 | 122.27 | 122.45 | 119.06 | 119.71 | 564,657 | -2.37(-1.94%) |
Sep 24, 2014 | 120.70 | 122.12 | 120.36 | 122.08 | 764,695 | +1.56(+1.29%) |
Sep 23, 2014 | 121.58 | 122.09 | 120.47 | 120.52 | 1,039,820 | -1.68(-1.37%) |
Sep 22, 2014 | 124.24 | 124.72 | 121.62 | 122.20 | 875,988 | -2.64(-2.11%) |
Sep 19, 2014 | 128.25 | 128.30 | 124.32 | 124.84 | 1,544,904 | -2.80(-2.19%) |
Sep 18, 2014 | 126.13 | 127.82 | 125.61 | 127.64 | 838,612 | +2.20(+1.75%) |
Sep 17, 2014 | 125.69 | 126.89 | 124.97 | 125.44 | 708,120 | -0.38(-0.30%) |
Sep 16, 2014 | 123.22 | 126.15 | 123.21 | 125.82 | 616,594 | +1.95(+1.57%) |
Sep 15, 2014 | 126.12 | 126.72 | 123.69 | 123.87 | 718,798 | -1.21(-0.97%) |
Sep 12, 2014 | 125.70 | 125.98 | 124.31 | 125.08 | 786,476 | -1.04(-0.82%) |
Sep 11, 2014 | 125.43 | 127.04 | 125.22 | 126.12 | 923,444 | +0.93(+0.74%) |
Sep 10, 2014 | 123.66 | 125.24 | 122.31 | 125.19 | 819,264 | +2.16(+1.76%) |
Sep 09, 2014 | 123.42 | 124.82 | 122.91 | 123.03 | 871,749 | -0.80(-0.65%) |
Sep 08, 2014 | 123.56 | 124.89 | 123.37 | 123.83 | 721,402 | +0.12(+0.10%) |
Sep 05, 2014 | 122.94 | 124.37 | 122.79 | 123.71 | 618,275 | +0.71(+0.58%) |
Sep 04, 2014 | 123.89 | 124.41 | 122.86 | 123.00 | 676,749 | -0.91(-0.73%) |
Sep 03, 2014 | 125.73 | 126.10 | 123.79 | 123.91 | 741,214 | -1.82(-1.45%) |
Sep 02, 2014 | 124.50 | 125.97 | 124.21 | 125.73 | 653,884 | +1.54(+1.24%) |
Aug 29, 2014 | 124.22 | 124.19 | 124.19 | 124.19 | 528,500 | +0.53(+0.43%) |
Aug 28, 2014 | 123.29 | 124.31 | 122.40 | 123.66 | 803,293 | +0.00(+0.00%) |
Aug 27, 2014 | 124.36 | 124.80 | 123.38 | 123.66 | 482,602 | -0.20(-0.16%) |
Aug 26, 2014 | 121.99 | 124.37 | 121.99 | 123.86 | 916,532 | +2.31(+1.90%) |
Aug 25, 2014 | 122.27 | 122.96 | 121.05 | 121.55 | 672,645 | -0.09(-0.07%) |
Aug 22, 2014 | 122.45 | 122.61 | 121.06 | 121.64 | 672,295 | -0.45(-0.37%) |
Aug 21, 2014 | 123.59 | 123.59 | 121.62 | 122.09 | 913,833 | -0.48(-0.39%) |
Aug 20, 2014 | 121.45 | 123.25 | 119.62 | 122.57 | 2,911,763 | +2.55(+2.12%) |
Aug 19, 2014 | 116.67 | 120.58 | 116.60 | 120.02 | 1,562,891 | +3.45(+2.96%) |
Aug 18, 2014 | 114.95 | 117.31 | 114.72 | 116.57 | 689,120 | +2.56(+2.25%) |
Aug 15, 2014 | 115.45 | 115.86 | 113.10 | 114.01 | 747,208 | -0.67(-0.58%) |
Aug 14, 2014 | 115.32 | 115.32 | 113.98 | 114.68 | 570,028 | -0.39(-0.34%) |
Aug 13, 2014 | 114.44 | 115.36 | 113.83 | 115.07 | 496,570 | +1.41(+1.24%) |
Aug 12, 2014 | 116.80 | 116.93 | 113.09 | 113.66 | 1,176,537 | -3.10(-2.66%) |
Aug 11, 2014 | 114.90 | 117.74 | 114.85 | 116.76 | 1,537,487 | +2.43(+2.13%) |
Aug 08, 2014 | 112.29 | 114.55 | 111.01 | 114.33 | 826,464 | +1.85(+1.64%) |
Aug 07, 2014 | 114.50 | 114.50 | 112.34 | 112.48 | 738,668 | -1.55(-1.36%) |
Aug 06, 2014 | 114.20 | 115.18 | 113.02 | 114.03 | 808,575 | +0.27(+0.24%) |
Aug 05, 2014 | 111.78 | 114.31 | 111.50 | 113.76 | 1,048,684 | +1.38(+1.23%) |
Aug 04, 2014 | 111.20 | 112.96 | 111.17 | 112.38 | 934,128 | +0.18(+0.16%) |
Aug 01, 2014 | 109.01 | 113.37 | 109.01 | 112.20 | 1,126,619 | -0.39(-0.35%) |
Jul 31, 2014 | 114.86 | 114.86 | 112.47 | 112.59 | 1,365,062 | -3.08(-2.66%) |
Jul 30, 2014 | 114.94 | 116.11 | 114.58 | 115.67 | 1,129,347 | +1.38(+1.21%) |
Jul 29, 2014 | 113.44 | 114.97 | 113.31 | 114.29 | 1,072,484 | +0.98(+0.86%) |
Jul 28, 2014 | 112.17 | 114.14 | 108.03 | 113.31 | 885,710 | +0.90(+0.80%) |
Jul 25, 2014 | 113.08 | 113.37 | 112.18 | 112.41 | 980,668 | -0.82(-0.72%) |
Jul 24, 2014 | 112.50 | 117.77 | 112.32 | 113.23 | 4,458,795 | +2.42(+2.18%) |
Jul 23, 2014 | 110.51 | 112.03 | 110.31 | 110.81 | 1,443,315 | -1.31(-1.17%) |
Jul 22, 2014 | 109.92 | 112.65 | 109.21 | 112.12 | 926,498 | +2.92(+2.67%) |
Jul 21, 2014 | 110.09 | 110.52 | 108.80 | 109.20 | 925,108 | -0.99(-0.90%) |
Jul 18, 2014 | 109.81 | 110.78 | 109.31 | 110.19 | 872,448 | +0.77(+0.70%) |
Jul 17, 2014 | 109.27 | 111.18 | 109.09 | 109.42 | 794,986 | -0.27(-0.25%) |
Jul 16, 2014 | 111.57 | 111.98 | 109.43 | 109.69 | 979,346 | -1.03(-0.93%) |
Jul 15, 2014 | 111.06 | 111.90 | 109.57 | 110.72 | 1,661,740 | +0.88(+0.80%) |
Jul 14, 2014 | 109.49 | 112.81 | 109.21 | 109.84 | 1,183,283 | -0.36(-0.33%) |
Jul 11, 2014 | 110.86 | 112.06 | 109.74 | 110.20 | 1,241,910 | -1.09(-0.98%) |
Jul 10, 2014 | 109.60 | 112.17 | 109.20 | 111.29 | 749,592 | -0.46(-0.41%) |
Jul 09, 2014 | 110.00 | 112.68 | 109.66 | 111.75 | 835,085 | +2.59(+2.37%) |
Jul 08, 2014 | 111.94 | 112.22 | 108.20 | 109.16 | 1,421,975 | -3.08(-2.74%) |
Jul 07, 2014 | 111.36 | 114.58 | 111.29 | 112.24 | 819,894 | -0.12(-0.11%) |
Jul 03, 2014 | 111.79 | 112.36 | 112.36 | 112.36 | 295,800 | +0.85(+0.76%) |
Jul 02, 2014 | 111.95 | 112.71 | 111.16 | 111.51 | 621,986 | -0.68(-0.60%) |
Jul 01, 2014 | 112.00 | 112.92 | 111.45 | 112.19 | 646,375 | +0.75(+0.67%) |
Jun 30, 2014 | 110.93 | 112.48 | 110.66 | 111.44 | 851,406 | +0.33(+0.30%) |
Jun 27, 2014 | 107.49 | 111.25 | 107.33 | 111.11 | 2,000,493 | +3.95(+3.69%) |
Jun 26, 2014 | 109.10 | 109.53 | 106.57 | 107.16 | 1,105,228 | -1.73(-1.59%) |
Jun 25, 2014 | 108.94 | 109.83 | 108.37 | 108.89 | 747,302 | -0.57(-0.52%) |
Jun 24, 2014 | 108.90 | 110.83 | 108.64 | 109.46 | 1,206,956 | +0.65(+0.60%) |
Jun 23, 2014 | 109.05 | 109.26 | 108.50 | 108.81 | 764,604 | +0.00(+0.00%) |
Jun 20, 2014 | 109.09 | 109.36 | 108.17 | 108.81 | 1,666,708 | -0.71(-0.65%) |
Jun 19, 2014 | 112.97 | 113.26 | 109.25 | 109.52 | 1,488,444 | -3.02(-2.68%) |
Jun 18, 2014 | 113.18 | 113.72 | 110.85 | 112.54 | 1,124,885 | -1.02(-0.90%) |
Jun 17, 2014 | 112.99 | 114.14 | 112.81 | 113.56 | 484,308 | +0.20(+0.18%) |
Jun 16, 2014 | 111.76 | 113.80 | 111.75 | 113.36 | 787,832 | +1.06(+0.94%) |
Jun 13, 2014 | 111.63 | 112.54 | 111.04 | 112.30 | 599,537 | +0.76(+0.68%) |
Jun 12, 2014 | 112.19 | 112.64 | 111.00 | 111.54 | 618,771 | -0.83(-0.74%) |
Jun 11, 2014 | 111.96 | 113.39 | 111.85 | 112.37 | 529,773 | -0.22(-0.20%) |
Jun 10, 2014 | 111.55 | 112.83 | 111.09 | 112.59 | 779,880 | +1.23(+1.10%) |
Jun 06, 2014 | 111.22 | 111.38 | 110.58 | 111.36 | 641,225 | +0.42(+0.38%) |
Jun 05, 2014 | 109.44 | 111.45 | 108.80 | 110.94 | 975,967 | +1.96(+1.80%) |
Jun 04, 2014 | 109.50 | 111.00 | 108.73 | 108.98 | 1,036,661 | -1.09(-0.99%) |
Jun 03, 2014 | 108.37 | 110.50 | 108.22 | 110.07 | 811,878 | +0.50(+0.46%) |
Jun 02, 2014 | 108.93 | 109.77 | 107.70 | 109.57 | 848,215 | +1.02(+0.94%) |
May 30, 2014 | 110.66 | 110.66 | 108.31 | 108.55 | 1,041,523 | -1.90(-1.72%) |
May 29, 2014 | 109.08 | 110.48 | 108.33 | 110.45 | 684,286 | +1.96(+1.81%) |
May 28, 2014 | 109.86 | 110.75 | 108.17 | 108.49 | 1,051,805 | -1.19(-1.08%) |
May 27, 2014 | 108.17 | 109.97 | 107.65 | 109.68 | 980,797 | +1.93(+1.79%) |
May 23, 2014 | 107.53 | 107.75 | 107.75 | 107.75 | 2,093,500 | -0.63(-0.58%) |
May 22, 2014 | 106.82 | 108.65 | 106.51 | 108.38 | 598,520 | +1.39(+1.30%) |
May 21, 2014 | 106.00 | 107.28 | 105.64 | 106.99 | 854,918 | +1.07(+1.01%) |
May 20, 2014 | 106.66 | 107.16 | 104.98 | 105.92 | 943,164 | -1.30(-1.21%) |
May 19, 2014 | 102.81 | 107.62 | 102.60 | 107.22 | 1,625,059 | +4.60(+4.48%) |
May 16, 2014 | 102.85 | 103.05 | 100.73 | 102.62 | 919,545 | -0.64(-0.62%) |
May 15, 2014 | 104.11 | 104.50 | 101.16 | 103.26 | 1,240,058 | -0.17(-0.16%) |
May 14, 2014 | 104.83 | 105.12 | 103.26 | 103.43 | 799,978 | -1.39(-1.33%) |
May 13, 2014 | 105.39 | 105.50 | 103.96 | 104.82 | 775,161 | -0.62(-0.59%) |
May 12, 2014 | 102.35 | 105.85 | 101.65 | 105.44 | 1,214,006 | +2.73(+2.66%) |
May 09, 2014 | 101.42 | 102.82 | 99.96 | 102.71 | 1,124,734 | +1.38(+1.36%) |
May 08, 2014 | 100.73 | 103.38 | 99.93 | 101.33 | 1,107,539 | +0.42(+0.42%) |
May 07, 2014 | 103.01 | 103.31 | 99.95 | 100.91 | 1,950,349 | -2.25(-2.18%) |
May 06, 2014 | 103.80 | 104.32 | 103.05 | 103.16 | 1,094,475 | -0.67(-0.65%) |
May 05, 2014 | 103.10 | 104.24 | 102.74 | 103.83 | 1,198,244 | +0.11(+0.11%) |
May 02, 2014 | 105.27 | 106.99 | 103.60 | 103.72 | 1,753,337 | -2.98(-2.79%) |
May 01, 2014 | 104.65 | 107.33 | 104.29 | 106.70 | 1,634,586 | +1.53(+1.45%) |
Apr 30, 2014 | 104.93 | 105.82 | 103.98 | 105.17 | 1,651,267 | -0.10(-0.09%) |
Apr 29, 2014 | 102.97 | 105.74 | 102.08 | 105.27 | 1,872,512 | +2.93(+2.86%) |
Apr 28, 2014 | 103.85 | 104.24 | 99.26 | 102.34 | 1,803,599 | -1.18(-1.14%) |
Apr 25, 2014 | 105.33 | 105.88 | 102.89 | 103.52 | 1,235,288 | -2.46(-2.32%) |
Apr 24, 2014 | 112.84 | 112.84 | 104.03 | 105.98 | 2,949,683 | -2.21(-2.04%) |
Apr 23, 2014 | 109.00 | 109.00 | 106.51 | 108.19 | 1,538,569 | -1.03(-0.94%) |
Apr 22, 2014 | 108.86 | 110.36 | 107.80 | 109.22 | 848,863 | +0.45(+0.41%) |
Apr 21, 2014 | 108.42 | 109.44 | 106.87 | 108.77 | 1,128,518 | +0.37(+0.34%) |
Apr 17, 2014 | 108.31 | 108.40 | 108.40 | 108.40 | 1,042,700 | +0.09(+0.08%) |
Apr 16, 2014 | 108.39 | 109.43 | 106.35 | 108.31 | 878,337 | +0.58(+0.54%) |
Apr 15, 2014 | 106.76 | 108.50 | 104.66 | 107.73 | 1,519,353 | +0.68(+0.64%) |
Apr 14, 2014 | 105.79 | 109.45 | 105.33 | 107.05 | 2,178,613 | +4.04(+3.92%) |
Apr 11, 2014 | 103.39 | 105.39 | 102.51 | 103.01 | 1,473,377 | -1.27(-1.22%) |
Apr 10, 2014 | 109.49 | 109.53 | 103.84 | 104.28 | 1,711,898 | -5.47(-4.98%) |
Apr 09, 2014 | 107.58 | 109.92 | 106.92 | 109.75 | 1,445,810 | +2.30(+2.14%) |
Apr 08, 2014 | 105.19 | 108.12 | 104.90 | 107.45 | 1,662,000 | +2.10(+1.99%) |
Apr 07, 2014 | 104.13 | 106.74 | 103.69 | 105.35 | 1,639,498 | +0.91(+0.87%) |
Apr 04, 2014 | 107.31 | 108.10 | 103.30 | 104.44 | 3,244,625 | -2.53(-2.37%) |
Apr 03, 2014 | 109.15 | 109.23 | 106.41 | 106.97 | 1,500,083 | -2.26(-2.07%) |
Apr 02, 2014 | 109.52 | 110.47 | 108.35 | 109.23 | 1,169,672 | -0.43(-0.39%) |
Apr 01, 2014 | 107.05 | 110.83 | 107.05 | 109.66 | 1,637,724 | +3.03(+2.84%) |
Mar 31, 2014 | 106.20 | 107.43 | 105.98 | 106.63 | 2,051,005 | +1.49(+1.42%) |
Mar 28, 2014 | 106.68 | 107.74 | 104.03 | 105.14 | 1,339,738 | -1.17(-1.10%) |
Mar 27, 2014 | 104.33 | 108.09 | 103.14 | 106.31 | 1,915,446 | +1.66(+1.59%) |
Mar 26, 2014 | 109.59 | 110.00 | 103.83 | 104.65 | 2,000,780 | -4.18(-3.84%) |
Mar 25, 2014 | 108.75 | 111.00 | 107.19 | 108.83 | 1,333,174 | +0.96(+0.89%) |
Mar 24, 2014 | 112.64 | 112.76 | 107.00 | 107.87 | 2,016,221 | -4.96(-4.40%) |
Mar 21, 2014 | 115.19 | 115.19 | 112.19 | 112.83 | 1,854,413 | -1.26(-1.10%) |
Mar 20, 2014 | 112.63 | 114.85 | 112.19 | 114.09 | 1,091,309 | +0.63(+0.56%) |
Mar 19, 2014 | 111.49 | 114.84 | 111.07 | 113.46 | 1,768,327 | +2.68(+2.42%) |
Mar 18, 2014 | 110.24 | 111.54 | 109.84 | 110.78 | 892,460 | +0.41(+0.37%) |
Mar 17, 2014 | 108.15 | 111.10 | 107.87 | 110.37 | 1,566,797 | +2.90(+2.70%) |
Mar 14, 2014 | 107.53 | 109.13 | 107.05 | 107.47 | 1,511,724 | -0.03(-0.03%) |
Mar 13, 2014 | 111.74 | 112.07 | 106.50 | 107.50 | 2,486,680 | -4.12(-3.69%) |
Mar 12, 2014 | 111.31 | 112.23 | 110.78 | 111.62 | 1,235,903 | -0.31(-0.28%) |
Mar 11, 2014 | 112.95 | 114.85 | 111.44 | 111.93 | 1,545,890 | -0.04(-0.04%) |
Mar 10, 2014 | 113.92 | 114.92 | 111.50 | 111.97 | 1,430,643 | -2.81(-2.45%) |
Mar 07, 2014 | 115.95 | 116.71 | 113.97 | 114.78 | 1,733,701 | +0.01(+0.01%) |
Mar 06, 2014 | 114.24 | 115.10 | 112.25 | 114.77 | 1,106,584 | +0.11(+0.10%) |
Mar 05, 2014 | 113.33 | 115.54 | 112.59 | 114.66 | 1,404,566 | +1.54(+1.36%) |
Mar 04, 2014 | 112.77 | 113.53 | 111.94 | 113.12 | 1,019,605 | +1.94(+1.74%) |
Mar 03, 2014 | 110.30 | 111.59 | 108.54 | 111.18 | 1,560,198 | -1.16(-1.03%) |
Feb 28, 2014 | 114.86 | 114.86 | 111.07 | 112.34 | 1,749,352 | -2.17(-1.90%) |
Feb 27, 2014 | 113.36 | 114.86 | 112.56 | 114.51 | 1,165,882 | +0.62(+0.54%) |
Feb 26, 2014 | 110.41 | 114.76 | 110.03 | 113.89 | 1,718,891 | +3.67(+3.33%) |
Feb 25, 2014 | 112.45 | 113.00 | 109.76 | 110.22 | 990,271 | -1.69(-1.51%) |
Feb 24, 2014 | 110.33 | 113.77 | 110.24 | 111.91 | 1,097,902 | +1.63(+1.48%) |
Feb 21, 2014 | 112.50 | 112.99 | 109.70 | 110.28 | 1,357,016 | -0.24(-0.22%) |
Feb 20, 2014 | 109.82 | 111.30 | 108.92 | 110.52 | 1,073,650 | +0.87(+0.79%) |
Feb 19, 2014 | 112.23 | 112.59 | 109.43 | 109.65 | 1,497,102 | -2.47(-2.20%) |
Feb 18, 2014 | 111.69 | 112.49 | 111.35 | 112.12 | 1,057,451 | +0.21(+0.19%) |
Feb 14, 2014 | 111.84 | 111.91 | 111.91 | 111.91 | 1,078,100 | +0.17(+0.15%) |
Feb 13, 2014 | 110.25 | 111.75 | 108.80 | 111.74 | 2,374,353 | +0.19(+0.17%) |
Feb 12, 2014 | 112.50 | 114.25 | 111.07 | 111.55 | 2,176,515 | -0.71(-0.63%) |
Feb 11, 2014 | 109.33 | 112.59 | 109.03 | 112.26 | 2,552,877 | +2.76(+2.52%) |
Feb 10, 2014 | 107.50 | 110.65 | 107.43 | 109.50 | 1,764,288 | +2.22(+2.07%) |
Feb 07, 2014 | 106.82 | 107.40 | 105.37 | 107.28 | 1,628,131 | +1.21(+1.14%) |
Feb 06, 2014 | 104.00 | 106.76 | 103.99 | 106.07 | 1,452,939 | +2.12(+2.04%) |
Feb 05, 2014 | 105.63 | 105.95 | 102.24 | 103.95 | 2,229,853 | -2.52(-2.37%) |
Feb 04, 2014 | 105.26 | 107.00 | 104.64 | 106.47 | 2,289,394 | +1.54(+1.47%) |
Feb 03, 2014 | 104.58 | 106.70 | 103.82 | 104.93 | 2,646,914 | -2.09(-1.95%) |
Jan 31, 2014 | 109.69 | 109.69 | 106.50 | 107.02 | 2,797,771 | -2.93(-2.66%) |
Jan 30, 2014 | 108.25 | 110.90 | 107.25 | 109.95 | 2,247,255 | +2.47(+2.30%) |
Jan 29, 2014 | 107.18 | 109.08 | 106.72 | 107.48 | 2,954,930 | -2.26(-2.06%) |
Jan 28, 2014 | 106.23 | 110.42 | 106.06 | 109.74 | 3,906,409 | +3.24(+3.04%) |
Jan 27, 2014 | 105.23 | 108.14 | 104.71 | 106.50 | 3,836,218 | +1.59(+1.52%) |
Jan 24, 2014 | 102.17 | 106.12 | 101.00 | 104.91 | 4,519,145 | +2.42(+2.36%) |
Jan 23, 2014 | 107.99 | 109.00 | 102.39 | 102.49 | 7,224,966 | +5.01(+5.14%) |
Jan 22, 2014 | 98.00 | 98.87 | 97.16 | 97.48 | 2,818,661 | -0.72(-0.73%) |
Jan 21, 2014 | 97.83 | 98.65 | 97.37 | 98.20 | 2,166,761 | +1.28(+1.32%) |
Jan 17, 2014 | 97.51 | 96.92 | 96.92 | 96.92 | 1,440,700 | -0.83(-0.85%) |
Jan 16, 2014 | 97.44 | 98.18 | 96.91 | 97.75 | 1,151,824 | +0.25(+0.26%) |
Jan 15, 2014 | 94.52 | 98.17 | 94.71 | 97.50 | 2,483,699 | +2.98(+3.15%) |
Jan 14, 2014 | 92.22 | 94.98 | 91.99 | 94.52 | 2,215,006 | +2.51(+2.73%) |
Jan 13, 2014 | 91.08 | 93.50 | 90.72 | 92.01 | 4,484,723 | +3.49(+3.94%) |
Jan 10, 2014 | 88.33 | 88.54 | 87.56 | 88.52 | 940,984 | +0.46(+0.52%) |
Jan 09, 2014 | 89.74 | 89.74 | 87.47 | 88.06 | 1,064,605 | -1.31(-1.47%) |
Jan 08, 2014 | 89.62 | 90.57 | 88.52 | 89.37 | 1,663,456 | -0.27(-0.30%) |
Jan 07, 2014 | 88.12 | 90.26 | 87.70 | 89.64 | 1,727,840 | +1.86(+2.12%) |
Jan 06, 2014 | 89.26 | 89.65 | 87.52 | 87.78 | 1,795,930 | -0.25(-0.28%) |
Jan 03, 2014 | 89.08 | 89.29 | 87.82 | 88.03 | 1,068,169 | -0.86(-0.97%) |
Jan 02, 2014 | 90.42 | 90.47 | 88.44 | 88.89 | 1,038,837 | -1.97(-2.17%) |
Dec 31, 2013 | 90.20 | 90.86 | 90.86 | 90.86 | 953,100 | +0.97(+1.08%) |
Dec 30, 2013 | 89.27 | 90.79 | 88.89 | 89.89 | 930,199 | +0.67(+0.75%) |
Dec 27, 2013 | 89.22 | 89.83 | 89.00 | 89.22 | 702,076 | -0.06(-0.07%) |
Dec 26, 2013 | 89.50 | 89.85 | 89.10 | 89.28 | 904,052 | -0.16(-0.18%) |
Dec 24, 2013 | 89.50 | 89.95 | 89.33 | 89.44 | 533,004 | -0.07(-0.08%) |
Dec 23, 2013 | 88.50 | 89.84 | 87.92 | 89.51 | 2,077,990 | +1.41(+1.60%) |
Dec 20, 2013 | 85.65 | 88.50 | 85.15 | 88.10 | 3,314,547 | +3.12(+3.67%) |
Dec 19, 2013 | 83.87 | 85.53 | 83.58 | 84.98 | 1,366,964 | +0.87(+1.03%) |
Dec 18, 2013 | 83.95 | 84.26 | 82.53 | 84.11 | 1,435,132 | -0.14(-0.17%) |
Dec 17, 2013 | 83.73 | 85.14 | 83.63 | 84.25 | 1,699,793 | +0.81(+0.97%) |
Dec 16, 2013 | 81.80 | 84.17 | 81.79 | 83.44 | 1,961,994 | +1.97(+2.42%) |
Dec 13, 2013 | 82.40 | 82.47 | 81.22 | 81.47 | 982,508 | -0.52(-0.63%) |
Dec 12, 2013 | 84.04 | 84.43 | 81.71 | 81.99 | 1,493,655 | -2.25(-2.67%) |
Dec 11, 2013 | 85.48 | 85.50 | 84.14 | 84.24 | 1,955,320 | -0.48(-0.57%) |
Dec 10, 2013 | 84.81 | 85.31 | 84.49 | 84.72 | 1,162,402 | -0.46(-0.54%) |
Dec 09, 2013 | 83.94 | 85.61 | 83.69 | 85.18 | 1,581,792 | +1.59(+1.90%) |
Dec 06, 2013 | 82.56 | 84.04 | 81.20 | 83.59 | 0 | +2.09(+2.56%) |
Dec 05, 2013 | 82.62 | 82.84 | 81.48 | 81.50 | 1,586,055 | -1.31(-1.58%) |
Dec 04, 2013 | 81.58 | 83.25 | 81.53 | 82.81 | 2,270,627 | +0.73(+0.89%) |
Dec 03, 2013 | 81.36 | 82.27 | 81.25 | 82.08 | 1,289,910 | +0.03(+0.04%) |
Dec 02, 2013 | 82.11 | 82.55 | 81.80 | 82.05 | 935,319 | -0.21(-0.26%) |
Nov 29, 2013 | 82.56 | 82.68 | 81.78 | 82.26 | 0 | -0.12(-0.15%) |
Nov 27, 2013 | 81.88 | 82.65 | 81.36 | 82.38 | 0 | +0.54(+0.66%) |
Nov 26, 2013 | 81.22 | 82.69 | 80.76 | 81.84 | 2,177,203 | +0.94(+1.16%) |
Nov 25, 2013 | 82.97 | 83.01 | 80.82 | 80.90 | 1,400,022 | -2.04(-2.46%) |
Nov 22, 2013 | 83.20 | 83.43 | 81.67 | 82.94 | 0 | +0.03(+0.03%) |
Nov 21, 2013 | 82.07 | 83.18 | 81.60 | 82.91 | 917,972 | +1.35(+1.66%) |
Nov 20, 2013 | 82.29 | 83.32 | 81.39 | 81.56 | 906,403 | -0.46(-0.56%) |
Nov 19, 2013 | 83.71 | 84.00 | 81.05 | 82.02 | 1,785,241 | -1.87(-2.23%) |
Nov 18, 2013 | 84.74 | 85.41 | 83.78 | 83.89 | 1,654,888 | -0.73(-0.86%) |
Nov 15, 2013 | 84.23 | 85.49 | 83.93 | 84.62 | 0 | +0.57(+0.68%) |
Nov 14, 2013 | 83.32 | 85.12 | 82.06 | 84.05 | 2,406,149 | -0.59(-0.70%) |
Nov 13, 2013 | 83.85 | 85.31 | 83.81 | 84.64 | 2,059,106 | +0.51(+0.61%) |
Nov 12, 2013 | 83.50 | 84.87 | 83.50 | 84.13 | 0 | +1.27(+1.53%) |
Nov 11, 2013 | 82.23 | 83.18 | 81.33 | 82.86 | 0 | +0.84(+1.02%) |
Nov 08, 2013 | 80.37 | 82.13 | 80.34 | 82.02 | 0 | +1.63(+2.03%) |
Nov 07, 2013 | 81.11 | 81.79 | 80.12 | 80.39 | 1,618,263 | -0.81(-1.00%) |
Nov 06, 2013 | 80.34 | 81.42 | 79.90 | 81.20 | 1,598,351 | +1.46(+1.83%) |
Nov 05, 2013 | 79.60 | 80.56 | 79.11 | 79.74 | 1,961,977 | +0.19(+0.24%) |
Nov 04, 2013 | 79.73 | 80.47 | 78.14 | 79.55 | 2,532,319 | +0.12(+0.15%) |