Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 113.20 | 113.80 | 110.20 | 112.00 | 243,142 | -0.60(-0.53%) |
Oct 30, 2014 | 114.80 | 115.00 | 111.20 | 112.60 | 311,388 | +4.40(+4.07%) |
Oct 29, 2014 | 110.00 | 110.60 | 106.20 | 108.20 | 246,680 | -1.40(-1.28%) |
Oct 28, 2014 | 114.00 | 116.40 | 108.40 | 109.60 | 549,294 | -6.40(-5.52%) |
Oct 27, 2014 | 109.40 | 117.00 | 105.40 | 116.00 | 1,166,745 | +13.40(+13.06%) |
Oct 24, 2014 | 100.40 | 105.00 | 99.80 | 102.60 | 287,792 | +2.80(+2.81%) |
Oct 23, 2014 | 98.40 | 101.40 | 96.60 | 99.80 | 137,972 | +2.80(+2.89%) |
Oct 22, 2014 | 99.60 | 100.60 | 96.80 | 97.00 | 147,793 | -2.80(-2.81%) |
Oct 21, 2014 | 100.80 | 101.00 | 99.10 | 99.80 | 89,035 | -0.40(-0.40%) |
Oct 20, 2014 | 97.00 | 100.80 | 96.40 | 100.20 | 136,625 | +2.60(+2.66%) |
Oct 17, 2014 | 103.80 | 103.80 | 97.00 | 97.60 | 250,738 | -5.70(-5.52%) |
Oct 16, 2014 | 91.00 | 106.40 | 89.20 | 103.30 | 463,083 | +9.50(+10.13%) |
Oct 15, 2014 | 87.40 | 94.20 | 86.40 | 93.80 | 260,984 | +4.00(+4.45%) |
Oct 14, 2014 | 86.00 | 91.40 | 85.00 | 89.80 | 293,548 | +5.20(+6.15%) |
Oct 13, 2014 | 88.20 | 89.60 | 83.20 | 84.60 | 229,972 | -3.40(-3.86%) |
Oct 10, 2014 | 86.60 | 91.80 | 86.60 | 88.00 | 217,071 | -0.20(-0.23%) |
Oct 09, 2014 | 91.40 | 92.60 | 87.40 | 88.20 | 203,112 | -3.20(-3.50%) |
Oct 08, 2014 | 86.60 | 91.60 | 86.40 | 91.40 | 331,824 | +4.80(+5.54%) |
Oct 07, 2014 | 85.20 | 91.80 | 83.50 | 86.60 | 334,163 | +2.60(+3.10%) |
Oct 06, 2014 | 83.20 | 86.00 | 81.50 | 84.00 | 148,136 | +1.80(+2.19%) |
Oct 03, 2014 | 82.40 | 82.60 | 79.40 | 82.20 | 101,531 | +1.20(+1.48%) |
Oct 02, 2014 | 82.00 | 83.60 | 78.40 | 81.00 | 151,115 | -1.40(-1.70%) |
Oct 01, 2014 | 83.40 | 83.60 | 80.40 | 82.40 | 195,071 | -1.00(-1.20%) |
Sep 30, 2014 | 86.20 | 87.00 | 83.20 | 83.40 | 195,773 | -3.00(-3.47%) |
Sep 29, 2014 | 83.20 | 86.40 | 81.60 | 86.40 | 127,883 | +2.60(+3.10%) |
Sep 26, 2014 | 83.80 | 84.60 | 83.00 | 83.80 | 98,550 | +0.80(+0.96%) |
Sep 25, 2014 | 86.00 | 86.90 | 80.60 | 83.00 | 242,927 | -3.60(-4.16%) |
Sep 24, 2014 | 86.20 | 88.10 | 86.20 | 86.60 | 131,928 | +0.80(+0.93%) |
Sep 23, 2014 | 89.40 | 89.80 | 85.40 | 85.80 | 157,998 | -0.20(-0.23%) |
Sep 22, 2014 | 88.00 | 89.60 | 85.00 | 86.00 | 121,579 | -2.40(-2.71%) |
Sep 19, 2014 | 90.00 | 90.80 | 87.00 | 88.40 | 240,782 | -1.20(-1.34%) |
Sep 18, 2014 | 92.20 | 92.50 | 88.00 | 89.60 | 133,146 | -2.20(-2.40%) |
Sep 17, 2014 | 90.60 | 93.10 | 90.60 | 91.80 | 141,406 | +1.80(+2.00%) |
Sep 16, 2014 | 90.40 | 91.20 | 89.00 | 90.00 | 109,621 | -0.40(-0.44%) |
Sep 15, 2014 | 95.60 | 95.60 | 90.20 | 90.40 | 131,430 | -4.80(-5.04%) |
Sep 12, 2014 | 96.20 | 96.80 | 94.40 | 95.20 | 79,170 | -1.20(-1.24%) |
Sep 11, 2014 | 95.60 | 96.60 | 94.20 | 96.40 | 70,020 | -0.40(-0.41%) |
Sep 10, 2014 | 94.80 | 97.00 | 94.80 | 96.80 | 83,293 | +2.00(+2.11%) |
Sep 09, 2014 | 98.40 | 98.60 | 94.00 | 94.80 | 132,272 | -3.20(-3.27%) |
Sep 08, 2014 | 95.80 | 99.60 | 95.80 | 98.00 | 143,019 | +3.40(+3.59%) |
Sep 05, 2014 | 94.60 | 95.60 | 92.60 | 94.60 | 112,493 | -0.40(-0.42%) |
Sep 04, 2014 | 95.80 | 97.20 | 94.20 | 95.00 | 110,785 | -0.40(-0.42%) |
Sep 03, 2014 | 98.00 | 98.40 | 94.40 | 95.40 | 204,931 | -2.20(-2.25%) |
Sep 02, 2014 | 95.00 | 96.80 | 94.00 | 97.60 | 217,549 | +3.80(+4.05%) |
Aug 29, 2014 | 92.40 | 93.80 | 93.80 | 93.80 | 73,185 | +1.40(+1.52%) |
Aug 28, 2014 | 94.20 | 95.40 | 92.40 | 92.40 | 90,255 | -2.20(-2.33%) |
Aug 27, 2014 | 95.60 | 96.60 | 94.20 | 94.60 | 98,760 | -1.20(-1.25%) |
Aug 26, 2014 | 93.80 | 96.80 | 93.80 | 95.80 | 157,397 | +2.20(+2.35%) |
Aug 25, 2014 | 91.80 | 94.60 | 91.80 | 93.60 | 136,336 | +3.00(+3.31%) |
Aug 22, 2014 | 89.40 | 91.40 | 88.20 | 90.60 | 88,037 | +1.00(+1.12%) |
Aug 21, 2014 | 90.60 | 91.00 | 90.40 | 89.60 | 94,254 | -0.60(-0.67%) |
Aug 20, 2014 | 91.20 | 92.10 | 90.00 | 90.20 | 88,417 | -1.80(-1.96%) |
Aug 19, 2014 | 93.80 | 94.00 | 91.40 | 92.00 | 103,466 | -1.60(-1.71%) |
Aug 18, 2014 | 95.20 | 95.40 | 92.80 | 93.60 | 152,919 | +0.80(+0.86%) |
Aug 15, 2014 | 95.00 | 95.20 | 89.80 | 92.80 | 197,586 | -0.20(-0.22%) |
Aug 14, 2014 | 89.20 | 93.40 | 88.60 | 93.00 | 223,834 | +4.40(+4.97%) |
Aug 13, 2014 | 90.60 | 90.60 | 87.80 | 88.60 | 301,779 | +1.80(+2.07%) |
Aug 12, 2014 | 89.00 | 90.20 | 86.40 | 86.80 | 110,784 | -2.60(-2.91%) |
Aug 11, 2014 | 87.40 | 90.40 | 86.20 | 89.40 | 129,288 | +2.60(+3.00%) |
Aug 08, 2014 | 84.60 | 87.40 | 82.80 | 86.80 | 141,109 | +2.40(+2.84%) |
Aug 07, 2014 | 86.60 | 87.60 | 82.00 | 84.40 | 184,348 | -7.20(-7.86%) |
Aug 06, 2014 | 88.40 | 93.60 | 87.28 | 91.60 | 166,562 | +2.80(+3.15%) |
Aug 05, 2014 | 88.40 | 90.80 | 87.00 | 88.80 | 167,027 | +0.80(+0.91%) |
Aug 04, 2014 | 86.00 | 89.80 | 83.40 | 88.00 | 143,164 | +2.60(+3.04%) |
Aug 01, 2014 | 86.60 | 87.60 | 83.80 | 85.40 | 125,383 | -1.40(-1.61%) |
Jul 31, 2014 | 89.60 | 90.00 | 86.00 | 86.80 | 289,450 | -4.40(-4.83%) |
Jul 30, 2014 | 91.80 | 92.60 | 89.60 | 91.20 | 152,959 | +1.20(+1.33%) |
Jul 29, 2014 | 86.20 | 90.80 | 85.60 | 90.00 | 143,763 | +4.20(+4.90%) |
Jul 28, 2014 | 87.60 | 87.80 | 83.60 | 85.80 | 93,993 | -2.20(-2.50%) |
Jul 25, 2014 | 89.00 | 89.20 | 86.00 | 88.00 | 92,625 | -1.40(-1.57%) |
Jul 24, 2014 | 91.20 | 91.80 | 89.00 | 89.40 | 97,887 | -1.40(-1.54%) |
Jul 23, 2014 | 87.00 | 91.00 | 86.60 | 90.80 | 139,381 | +4.40(+5.09%) |
Jul 22, 2014 | 86.80 | 88.40 | 86.00 | 86.40 | 95,198 | +0.40(+0.47%) |
Jul 21, 2014 | 84.20 | 86.60 | 82.60 | 86.00 | 82,562 | +1.60(+1.90%) |
Jul 18, 2014 | 81.80 | 85.00 | 81.30 | 84.40 | 127,219 | +2.80(+3.43%) |
Jul 17, 2014 | 83.00 | 84.60 | 80.20 | 81.60 | 219,854 | -2.00(-2.39%) |
Jul 16, 2014 | 86.00 | 86.60 | 82.60 | 83.60 | 139,143 | -1.60(-1.88%) |
Jul 15, 2014 | 89.60 | 90.60 | 85.00 | 85.20 | 174,923 | -4.60(-5.12%) |
Jul 14, 2014 | 92.00 | 92.60 | 89.40 | 89.80 | 103,137 | -1.60(-1.75%) |
Jul 11, 2014 | 90.40 | 93.00 | 89.60 | 91.40 | 83,348 | +1.00(+1.11%) |
Jul 10, 2014 | 88.20 | 93.40 | 86.60 | 90.40 | 169,689 | -3.20(-3.42%) |
Jul 09, 2014 | 87.20 | 94.40 | 84.40 | 93.60 | 338,775 | +6.80(+7.83%) |
Jul 08, 2014 | 94.00 | 94.20 | 86.40 | 86.80 | 299,787 | -8.00(-8.44%) |
Jul 07, 2014 | 100.00 | 100.40 | 94.80 | 94.80 | 168,952 | -5.40(-5.39%) |
Jul 03, 2014 | 100.00 | 100.20 | 100.20 | 100.20 | 61,660 | +0.00(+0.00%) |
Jul 02, 2014 | 97.20 | 100.60 | 97.20 | 100.20 | 265,366 | +3.00(+3.09%) |
Jul 01, 2014 | 93.00 | 97.20 | 92.80 | 97.20 | 179,309 | +4.80(+5.19%) |
Jun 30, 2014 | 92.20 | 93.60 | 91.40 | 92.40 | 113,799 | +0.00(+0.00%) |
Jun 27, 2014 | 93.20 | 94.60 | 91.20 | 92.40 | 208,202 | -1.60(-1.70%) |
Jun 26, 2014 | 95.20 | 95.80 | 93.00 | 94.00 | 91,352 | -1.60(-1.67%) |
Jun 25, 2014 | 94.40 | 96.80 | 93.20 | 95.60 | 137,106 | +0.70(+0.74%) |
Jun 24, 2014 | 98.00 | 98.00 | 94.40 | 94.90 | 145,037 | -2.90(-2.97%) |
Jun 23, 2014 | 100.20 | 101.20 | 96.40 | 97.80 | 249,760 | -2.20(-2.20%) |
Jun 20, 2014 | 97.20 | 100.60 | 96.20 | 100.00 | 318,400 | +3.50(+3.63%) |
Jun 19, 2014 | 94.80 | 97.00 | 93.90 | 96.50 | 243,162 | +2.90(+3.10%) |
Jun 18, 2014 | 90.80 | 93.80 | 90.00 | 93.60 | 183,993 | +3.80(+4.23%) |
Jun 17, 2014 | 91.60 | 92.40 | 89.20 | 89.80 | 153,580 | -2.20(-2.39%) |
Jun 16, 2014 | 90.00 | 92.80 | 89.20 | 92.00 | 242,411 | +2.40(+2.68%) |
Jun 13, 2014 | 91.80 | 93.20 | 88.24 | 89.60 | 298,041 | -1.40(-1.54%) |
Jun 12, 2014 | 88.80 | 94.00 | 88.20 | 91.00 | 290,851 | +2.40(+2.71%) |
Jun 11, 2014 | 87.20 | 90.00 | 86.20 | 88.60 | 160,155 | +1.10(+1.26%) |
Jun 10, 2014 | 87.60 | 90.50 | 85.60 | 87.50 | 140,560 | +4.20(+5.04%) |
Jun 06, 2014 | 82.80 | 85.20 | 81.80 | 83.30 | 1,192,961 | -7.10(-7.85%) |
Jun 05, 2014 | 93.80 | 97.20 | 90.20 | 90.40 | 287,146 | -11.20(-11.02%) |
Jun 04, 2014 | 95.00 | 101.80 | 92.40 | 101.60 | 230,852 | +6.20(+6.50%) |
Jun 03, 2014 | 94.00 | 98.80 | 93.00 | 95.40 | 414,809 | +1.00(+1.06%) |
Jun 02, 2014 | 95.20 | 96.80 | 92.60 | 94.40 | 119,246 | +0.20(+0.21%) |
May 30, 2014 | 98.00 | 98.60 | 92.00 | 94.20 | 165,641 | -4.00(-4.07%) |
May 29, 2014 | 99.00 | 100.00 | 96.40 | 98.20 | 86,289 | -0.20(-0.20%) |
May 28, 2014 | 101.60 | 103.00 | 98.00 | 98.40 | 155,450 | -4.20(-4.09%) |
May 27, 2014 | 99.60 | 104.00 | 98.62 | 102.60 | 239,692 | +5.60(+5.77%) |
May 23, 2014 | 90.80 | 97.00 | 97.00 | 97.00 | 238,710 | +7.00(+7.78%) |
May 22, 2014 | 87.40 | 92.20 | 87.40 | 90.00 | 98,551 | +2.60(+2.97%) |
May 21, 2014 | 89.00 | 90.80 | 86.40 | 87.40 | 89,892 | -0.80(-0.91%) |
May 20, 2014 | 92.00 | 93.80 | 87.60 | 88.20 | 193,589 | -3.40(-3.71%) |
May 19, 2014 | 83.40 | 92.60 | 82.80 | 91.60 | 277,350 | +8.60(+10.36%) |
May 16, 2014 | 84.00 | 84.60 | 81.60 | 83.00 | 144,685 | -0.60(-0.72%) |
May 15, 2014 | 84.40 | 86.40 | 80.80 | 83.60 | 152,756 | -1.40(-1.65%) |
May 14, 2014 | 84.80 | 89.40 | 82.40 | 85.00 | 159,782 | +0.40(+0.47%) |
May 13, 2014 | 84.60 | 86.40 | 83.20 | 84.60 | 126,807 | -0.80(-0.94%) |
May 12, 2014 | 80.60 | 86.80 | 80.20 | 85.40 | 219,416 | +6.00(+7.56%) |
May 09, 2014 | 76.00 | 81.00 | 76.00 | 79.40 | 149,943 | +3.00(+3.93%) |
May 08, 2014 | 78.00 | 83.00 | 76.00 | 76.40 | 169,021 | -3.80(-4.74%) |
May 07, 2014 | 82.60 | 83.80 | 77.20 | 80.20 | 185,467 | -2.00(-2.43%) |
May 06, 2014 | 86.60 | 87.80 | 82.00 | 82.20 | 122,549 | -4.80(-5.52%) |
May 05, 2014 | 85.40 | 88.00 | 84.40 | 87.00 | 110,198 | +0.40(+0.46%) |
May 02, 2014 | 87.40 | 88.80 | 82.60 | 86.60 | 215,465 | +0.00(+0.00%) |
May 01, 2014 | 87.00 | 88.60 | 84.60 | 86.60 | 172,969 | -1.00(-1.14%) |
Apr 30, 2014 | 90.20 | 90.60 | 86.00 | 87.60 | 241,650 | -2.20(-2.45%) |
Apr 29, 2014 | 85.00 | 92.60 | 81.00 | 89.80 | 475,147 | +11.00(+13.96%) |
Apr 28, 2014 | 78.60 | 80.20 | 74.00 | 78.80 | 166,416 | +1.00(+1.29%) |
Apr 25, 2014 | 80.60 | 82.00 | 77.40 | 77.80 | 151,446 | -4.80(-5.81%) |
Apr 24, 2014 | 83.80 | 84.20 | 78.40 | 82.60 | 137,946 | -0.80(-0.96%) |
Apr 23, 2014 | 86.80 | 87.20 | 81.40 | 83.40 | 103,943 | -2.80(-3.25%) |
Apr 22, 2014 | 84.40 | 87.20 | 84.00 | 86.20 | 160,913 | +2.80(+3.36%) |
Apr 21, 2014 | 80.80 | 83.50 | 79.60 | 83.40 | 115,444 | +2.80(+3.47%) |
Apr 17, 2014 | 80.40 | 80.60 | 80.60 | 80.60 | 138,570 | -0.40(-0.49%) |
Apr 16, 2014 | 74.80 | 81.20 | 74.80 | 81.00 | 182,543 | +7.20(+9.76%) |
Apr 15, 2014 | 75.00 | 76.00 | 66.80 | 73.80 | 275,613 | -0.60(-0.81%) |
Apr 14, 2014 | 79.20 | 79.80 | 72.40 | 74.40 | 182,705 | -2.60(-3.38%) |
Apr 11, 2014 | 79.60 | 81.80 | 73.00 | 77.00 | 418,614 | -3.80(-4.70%) |
Apr 10, 2014 | 88.00 | 88.80 | 80.00 | 80.80 | 206,155 | -6.40(-7.34%) |
Apr 09, 2014 | 87.00 | 89.40 | 83.60 | 87.20 | 172,753 | +0.80(+0.93%) |
Apr 08, 2014 | 84.40 | 88.40 | 81.00 | 86.40 | 240,426 | +4.40(+5.37%) |
Apr 07, 2014 | 80.60 | 85.20 | 77.80 | 82.00 | 261,012 | +0.20(+0.24%) |
Apr 04, 2014 | 87.40 | 88.80 | 81.00 | 81.80 | 257,596 | -5.60(-6.41%) |
Apr 03, 2014 | 88.00 | 88.80 | 86.00 | 87.40 | 149,817 | -0.30(-0.34%) |
Apr 02, 2014 | 90.40 | 91.00 | 86.00 | 87.70 | 136,433 | -2.30(-2.56%) |
Apr 01, 2014 | 90.40 | 93.40 | 88.00 | 90.00 | 140,674 | -0.60(-0.66%) |
Mar 31, 2014 | 86.00 | 91.00 | 85.60 | 90.60 | 198,300 | +5.80(+6.84%) |
Mar 28, 2014 | 86.60 | 89.40 | 82.40 | 84.80 | 194,755 | -1.40(-1.62%) |
Mar 27, 2014 | 87.60 | 90.60 | 82.40 | 86.20 | 257,436 | -1.80(-2.05%) |
Mar 26, 2014 | 91.60 | 95.20 | 87.00 | 88.00 | 341,099 | -1.60(-1.79%) |
Mar 25, 2014 | 85.00 | 91.20 | 81.20 | 89.60 | 371,252 | +7.00(+8.47%) |
Mar 24, 2014 | 93.60 | 94.40 | 78.80 | 82.60 | 686,181 | -11.00(-11.75%) |
Mar 21, 2014 | 98.80 | 100.00 | 89.20 | 93.60 | 545,877 | -5.60(-5.65%) |
Mar 20, 2014 | 102.40 | 104.00 | 97.20 | 99.20 | 235,042 | -3.60(-3.50%) |
Mar 19, 2014 | 107.40 | 108.57 | 101.30 | 102.80 | 251,737 | -4.40(-4.10%) |
Mar 18, 2014 | 105.00 | 109.40 | 103.20 | 107.20 | 225,334 | +2.00(+1.90%) |
Mar 17, 2014 | 111.80 | 112.00 | 101.20 | 105.20 | 240,343 | -2.20(-2.05%) |
Mar 14, 2014 | 107.00 | 110.20 | 103.80 | 107.40 | 213,867 | -0.60(-0.56%) |
Mar 13, 2014 | 114.20 | 115.80 | 106.40 | 108.00 | 270,377 | -5.40(-4.76%) |
Mar 12, 2014 | 115.20 | 115.40 | 110.60 | 113.40 | 194,680 | -4.60(-3.90%) |
Mar 11, 2014 | 125.40 | 131.80 | 117.00 | 118.00 | 481,616 | +0.80(+0.68%) |
Mar 10, 2014 | 120.00 | 120.20 | 113.20 | 117.20 | 212,488 | -1.80(-1.51%) |
Mar 07, 2014 | 122.20 | 122.80 | 116.40 | 119.00 | 171,917 | -2.00(-1.65%) |
Mar 06, 2014 | 127.00 | 129.40 | 117.20 | 121.00 | 217,731 | -6.40(-5.02%) |
Mar 05, 2014 | 129.40 | 132.90 | 126.60 | 127.40 | 182,238 | -0.20(-0.16%) |
Mar 04, 2014 | 128.00 | 131.00 | 125.60 | 127.60 | 671,814 | +1.60(+1.27%) |
Mar 03, 2014 | 125.00 | 127.80 | 120.20 | 126.00 | 274,020 | -2.00(-1.56%) |
Feb 28, 2014 | 139.00 | 139.00 | 123.80 | 128.00 | 387,164 | -5.00(-3.76%) |
Feb 27, 2014 | 123.40 | 138.40 | 123.40 | 133.00 | 374,541 | +9.60(+7.78%) |
Feb 26, 2014 | 122.20 | 125.00 | 119.60 | 123.40 | 168,957 | +1.80(+1.48%) |
Feb 25, 2014 | 122.00 | 127.00 | 120.60 | 121.60 | 186,088 | +1.40(+1.16%) |
Feb 24, 2014 | 115.95 | 123.40 | 115.20 | 120.20 | 270,017 | +5.00(+4.34%) |
Feb 21, 2014 | 117.60 | 117.60 | 114.00 | 115.20 | 129,432 | -0.20(-0.17%) |
Feb 20, 2014 | 113.80 | 116.40 | 111.80 | 115.40 | 91,828 | +1.20(+1.05%) |
Feb 19, 2014 | 115.60 | 117.20 | 113.00 | 114.20 | 113,854 | -2.20(-1.89%) |
Feb 18, 2014 | 114.60 | 116.80 | 113.60 | 116.40 | 111,488 | +2.40(+2.11%) |
Feb 14, 2014 | 115.20 | 114.00 | 114.00 | 114.00 | 89,590 | -1.60(-1.38%) |
Feb 13, 2014 | 112.80 | 116.40 | 110.00 | 115.60 | 130,150 | +1.20(+1.05%) |
Feb 12, 2014 | 116.40 | 119.20 | 113.60 | 114.40 | 138,532 | -1.80(-1.55%) |
Feb 11, 2014 | 119.40 | 120.00 | 115.20 | 116.20 | 144,479 | -0.20(-0.17%) |
Feb 10, 2014 | 109.40 | 117.70 | 109.00 | 116.40 | 220,809 | +9.60(+8.99%) |
Feb 07, 2014 | 105.00 | 109.00 | 104.00 | 106.80 | 151,292 | +2.20(+2.10%) |
Feb 06, 2014 | 108.80 | 109.80 | 104.20 | 104.60 | 187,823 | -3.00(-2.79%) |
Feb 05, 2014 | 107.40 | 108.40 | 102.20 | 107.60 | 190,865 | -0.20(-0.19%) |
Feb 04, 2014 | 107.20 | 111.10 | 106.80 | 107.80 | 152,718 | +1.80(+1.70%) |
Feb 03, 2014 | 112.00 | 115.20 | 104.80 | 106.00 | 221,456 | -2.80(-2.57%) |
Jan 31, 2014 | 118.80 | 119.60 | 108.00 | 108.80 | 296,082 | -11.40(-9.48%) |
Jan 30, 2014 | 115.00 | 121.60 | 114.60 | 120.20 | 207,467 | +6.20(+5.44%) |
Jan 29, 2014 | 115.00 | 116.80 | 111.40 | 114.00 | 149,792 | -2.20(-1.89%) |
Jan 28, 2014 | 113.40 | 117.40 | 110.80 | 116.20 | 191,757 | +1.60(+1.40%) |
Jan 27, 2014 | 122.80 | 123.00 | 100.00 | 114.60 | 628,005 | -10.40(-8.32%) |
Jan 24, 2014 | 125.00 | 128.60 | 123.20 | 125.00 | 245,402 | -3.00(-2.34%) |
Jan 23, 2014 | 126.00 | 128.40 | 122.60 | 128.00 | 232,968 | +0.80(+0.63%) |
Jan 22, 2014 | 127.80 | 129.90 | 126.00 | 127.20 | 228,712 | +0.20(+0.16%) |
Jan 21, 2014 | 122.80 | 127.50 | 119.60 | 127.00 | 311,102 | +4.40(+3.59%) |
Jan 17, 2014 | 121.00 | 122.60 | 122.60 | 122.60 | 191,895 | +1.20(+0.99%) |
Jan 16, 2014 | 121.20 | 122.80 | 119.00 | 121.40 | 186,143 | +1.20(+1.00%) |
Jan 15, 2014 | 122.40 | 125.00 | 117.40 | 120.20 | 283,541 | -2.20(-1.80%) |
Jan 14, 2014 | 113.00 | 123.80 | 113.00 | 122.40 | 464,247 | +12.20(+11.07%) |
Jan 13, 2014 | 105.60 | 115.40 | 104.00 | 110.20 | 531,113 | +6.60(+6.37%) |
Jan 10, 2014 | 104.00 | 105.00 | 102.20 | 103.60 | 218,359 | +0.00(+0.00%) |
Jan 09, 2014 | 103.60 | 105.60 | 101.90 | 103.60 | 218,843 | +0.40(+0.39%) |
Jan 08, 2014 | 100.20 | 104.20 | 100.00 | 103.20 | 177,193 | +3.10(+3.10%) |
Jan 07, 2014 | 105.00 | 105.82 | 98.60 | 100.10 | 278,939 | -4.10(-3.93%) |
Jan 06, 2014 | 108.00 | 108.80 | 104.00 | 104.20 | 234,403 | -2.00(-1.88%) |
Jan 03, 2014 | 106.00 | 108.00 | 103.00 | 106.20 | 432,835 | +2.00(+1.92%) |
Jan 02, 2014 | 102.80 | 104.20 | 98.30 | 104.20 | 268,362 | +1.80(+1.76%) |
Dec 31, 2013 | 104.40 | 102.40 | 102.40 | 102.40 | 164,370 | -0.80(-0.78%) |
Dec 30, 2013 | 103.00 | 104.40 | 101.80 | 103.20 | 197,751 | +0.60(+0.58%) |
Dec 27, 2013 | 103.20 | 103.80 | 100.40 | 102.60 | 134,019 | +0.00(+0.00%) |
Dec 26, 2013 | 103.00 | 105.00 | 101.20 | 102.60 | 144,916 | +1.00(+0.98%) |
Dec 24, 2013 | 102.80 | 103.80 | 98.60 | 101.60 | 180,431 | +0.80(+0.79%) |
Dec 23, 2013 | 102.00 | 108.98 | 100.40 | 100.80 | 560,246 | +2.20(+2.23%) |
Dec 20, 2013 | 94.40 | 99.40 | 92.40 | 98.60 | 774,592 | +5.00(+5.34%) |
Dec 19, 2013 | 91.60 | 96.80 | 89.00 | 93.60 | 319,996 | +3.40(+3.77%) |
Dec 18, 2013 | 89.40 | 91.80 | 88.40 | 90.20 | 296,209 | +0.80(+0.89%) |
Dec 17, 2013 | 91.00 | 93.00 | 87.20 | 89.40 | 451,233 | -2.80(-3.04%) |
Dec 16, 2013 | 77.40 | 92.40 | 77.40 | 92.20 | 819,474 | +14.80(+19.12%) |
Dec 13, 2013 | 79.60 | 80.80 | 76.00 | 77.40 | 152,128 | -1.60(-2.03%) |
Dec 12, 2013 | 81.00 | 81.80 | 77.60 | 79.00 | 171,867 | -2.20(-2.71%) |
Dec 11, 2013 | 85.20 | 86.80 | 80.40 | 81.20 | 161,559 | -2.60(-3.10%) |
Dec 10, 2013 | 84.80 | 84.80 | 80.60 | 83.80 | 175,641 | -1.40(-1.64%) |
Dec 09, 2013 | 85.40 | 86.80 | 83.20 | 85.20 | 186,921 | +0.60(+0.71%) |
Dec 06, 2013 | 81.60 | 86.80 | 80.00 | 84.60 | 0 | +3.80(+4.70%) |
Dec 05, 2013 | 80.00 | 85.00 | 80.00 | 80.80 | 0 | +0.60(+0.75%) |
Dec 04, 2013 | 79.20 | 81.56 | 76.20 | 80.20 | 214,809 | +0.60(+0.75%) |
Dec 03, 2013 | 77.40 | 79.80 | 73.60 | 79.60 | 744,356 | +2.60(+3.38%) |
Dec 02, 2013 | 75.80 | 81.50 | 75.60 | 77.00 | 471,387 | +2.60(+3.49%) |
Nov 29, 2013 | 71.60 | 75.00 | 71.60 | 74.40 | 0 | +3.20(+4.49%) |
Nov 27, 2013 | 69.00 | 71.60 | 68.20 | 71.20 | 0 | +2.40(+3.49%) |
Nov 26, 2013 | 68.20 | 69.40 | 67.60 | 68.80 | 0 | +0.40(+0.58%) |
Nov 25, 2013 | 70.60 | 71.60 | 66.60 | 68.40 | 134,388 | -1.00(-1.44%) |
Nov 22, 2013 | 68.80 | 72.60 | 68.20 | 69.40 | 0 | +1.60(+2.36%) |
Nov 21, 2013 | 63.60 | 67.80 | 63.40 | 67.80 | 281,377 | +5.60(+9.00%) |
Nov 20, 2013 | 63.20 | 64.60 | 61.60 | 62.20 | 0 | -0.60(-0.96%) |
Nov 19, 2013 | 61.40 | 63.70 | 60.00 | 62.80 | 104,624 | +1.80(+2.95%) |
Nov 18, 2013 | 63.00 | 64.20 | 59.80 | 61.00 | 0 | +0.20(+0.33%) |
Nov 15, 2013 | 61.60 | 62.80 | 60.60 | 60.80 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 63.40 | 63.60 | 59.60 | 60.80 | 324,924 | +2.60(+4.47%) |
Nov 13, 2013 | 57.20 | 58.80 | 56.60 | 58.20 | 73,075 | +1.20(+2.11%) |
Nov 12, 2013 | 59.00 | 59.40 | 56.60 | 57.00 | 0 | -2.40(-4.04%) |
Nov 11, 2013 | 57.80 | 60.20 | 57.60 | 59.40 | 0 | +1.40(+2.41%) |
Nov 08, 2013 | 55.00 | 59.00 | 54.00 | 58.00 | 0 | +2.80(+5.07%) |
Nov 07, 2013 | 56.40 | 57.30 | 53.60 | 55.20 | 102,192 | -0.90(-1.60%) |
Nov 06, 2013 | 57.80 | 58.00 | 54.60 | 56.10 | 195,253 | -2.30(-3.94%) |
Nov 05, 2013 | 59.20 | 60.60 | 57.20 | 58.40 | 70,454 | -1.00(-1.68%) |
Nov 04, 2013 | 60.20 | 61.00 | 59.00 | 59.40 | 80,237 | -1.40(-2.30%) |