Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 98.81 | 100.10 | 98.03 | 99.99 | 1,698,512 | +2.59(+2.66%) |
Oct 30, 2014 | 96.82 | 97.73 | 96.10 | 97.40 | 962,670 | +0.17(+0.18%) |
Oct 29, 2014 | 99.16 | 99.28 | 96.24 | 97.23 | 4,942,170 | -2.20(-2.21%) |
Oct 28, 2014 | 100.45 | 102.09 | 99.00 | 99.43 | 1,809,564 | -0.03(-0.03%) |
Oct 27, 2014 | 101.17 | 101.33 | 99.12 | 99.46 | 2,055,444 | -1.87(-1.85%) |
Oct 24, 2014 | 101.19 | 101.57 | 100.38 | 101.33 | 927,508 | +0.14(+0.14%) |
Oct 23, 2014 | 102.23 | 102.23 | 100.95 | 101.19 | 1,201,785 | +0.13(+0.13%) |
Oct 22, 2014 | 101.51 | 102.62 | 101.03 | 101.05 | 1,555,749 | -0.26(-0.26%) |
Oct 21, 2014 | 99.39 | 101.39 | 99.14 | 101.31 | 1,320,628 | +2.47(+2.50%) |
Oct 20, 2014 | 97.07 | 98.85 | 97.02 | 98.84 | 984,632 | +1.85(+1.91%) |
Oct 17, 2014 | 95.49 | 98.16 | 95.49 | 96.99 | 2,075,636 | +2.25(+2.37%) |
Oct 16, 2014 | 93.09 | 95.60 | 92.95 | 94.74 | 3,043,895 | +0.04(+0.05%) |
Oct 15, 2014 | 95.36 | 95.38 | 93.28 | 94.70 | 3,442,157 | -1.47(-1.53%) |
Oct 14, 2014 | 97.37 | 97.66 | 95.66 | 96.17 | 1,769,606 | -0.50(-0.52%) |
Oct 13, 2014 | 98.39 | 98.73 | 96.61 | 96.67 | 1,254,304 | -1.56(-1.59%) |
Oct 10, 2014 | 99.29 | 99.72 | 98.24 | 98.24 | 1,451,280 | -1.24(-1.25%) |
Oct 09, 2014 | 101.91 | 102.28 | 99.31 | 99.48 | 1,562,956 | -2.55(-2.50%) |
Oct 08, 2014 | 100.41 | 102.09 | 99.59 | 102.03 | 1,137,134 | +1.52(+1.51%) |
Oct 07, 2014 | 101.52 | 101.70 | 100.50 | 100.51 | 1,128,908 | -1.45(-1.42%) |
Oct 06, 2014 | 103.38 | 103.73 | 101.85 | 101.96 | 1,149,754 | -1.11(-1.07%) |
Oct 03, 2014 | 102.18 | 103.20 | 102.06 | 103.07 | 1,112,131 | +1.21(+1.19%) |
Oct 02, 2014 | 101.07 | 102.00 | 100.26 | 101.85 | 1,446,646 | +0.54(+0.53%) |
Oct 01, 2014 | 103.28 | 103.28 | 100.97 | 101.31 | 1,547,325 | -1.91(-1.86%) |
Sep 30, 2014 | 104.50 | 104.90 | 102.93 | 103.23 | 1,243,955 | -1.34(-1.28%) |
Sep 29, 2014 | 104.33 | 104.92 | 104.02 | 104.57 | 805,336 | -0.22(-0.21%) |
Sep 26, 2014 | 103.87 | 104.86 | 103.84 | 104.78 | 1,040,826 | +0.83(+0.80%) |
Sep 25, 2014 | 105.61 | 106.18 | 103.96 | 103.96 | 1,413,062 | -1.79(-1.69%) |
Sep 24, 2014 | 105.03 | 105.97 | 104.97 | 105.75 | 1,196,127 | +0.77(+0.74%) |
Sep 23, 2014 | 105.44 | 105.47 | 104.94 | 104.97 | 807,944 | -0.48(-0.46%) |
Sep 22, 2014 | 105.99 | 106.46 | 105.28 | 105.46 | 1,090,012 | -0.68(-0.64%) |
Sep 19, 2014 | 106.21 | 106.49 | 105.83 | 106.14 | 1,336,026 | +0.49(+0.46%) |
Sep 18, 2014 | 104.99 | 105.69 | 104.79 | 105.66 | 773,135 | +0.75(+0.72%) |
Sep 17, 2014 | 104.76 | 105.34 | 104.23 | 104.90 | 704,509 | +0.51(+0.49%) |
Sep 16, 2014 | 103.47 | 104.72 | 103.08 | 104.39 | 861,440 | +0.93(+0.90%) |
Sep 15, 2014 | 103.65 | 103.84 | 103.07 | 103.46 | 808,279 | -0.34(-0.33%) |
Sep 12, 2014 | 103.01 | 104.56 | 102.78 | 103.80 | 1,344,583 | +0.94(+0.91%) |
Sep 11, 2014 | 102.73 | 103.05 | 102.41 | 102.86 | 504,826 | -0.05(-0.04%) |
Sep 10, 2014 | 102.97 | 102.97 | 102.12 | 102.91 | 566,041 | +0.08(+0.08%) |
Sep 09, 2014 | 103.42 | 103.61 | 102.69 | 102.83 | 533,791 | -0.88(-0.85%) |
Sep 08, 2014 | 103.38 | 104.12 | 103.10 | 103.71 | 826,957 | +0.12(+0.11%) |
Sep 05, 2014 | 102.91 | 103.59 | 102.88 | 103.59 | 593,014 | +0.56(+0.54%) |
Sep 04, 2014 | 102.91 | 103.41 | 102.78 | 103.03 | 659,239 | +0.04(+0.04%) |
Sep 03, 2014 | 103.12 | 103.22 | 102.80 | 102.99 | 659,328 | +0.17(+0.17%) |
Sep 02, 2014 | 103.08 | 103.16 | 102.45 | 102.82 | 779,222 | -0.15(-0.15%) |
Aug 29, 2014 | 102.68 | 102.97 | 102.97 | 102.97 | 662,125 | +0.39(+0.38%) |
Aug 28, 2014 | 102.02 | 102.87 | 101.84 | 102.59 | 772,714 | +0.28(+0.27%) |
Aug 27, 2014 | 103.00 | 103.21 | 102.04 | 102.31 | 715,489 | -0.71(-0.69%) |
Aug 26, 2014 | 103.07 | 103.49 | 102.79 | 103.02 | 749,001 | +0.26(+0.25%) |
Aug 25, 2014 | 102.24 | 103.28 | 102.08 | 102.76 | 749,912 | +0.83(+0.81%) |
Aug 22, 2014 | 101.80 | 102.11 | 101.54 | 101.93 | 603,227 | -0.10(-0.10%) |
Aug 21, 2014 | 102.15 | 102.41 | 101.55 | 102.03 | 787,465 | +0.07(+0.07%) |
Aug 20, 2014 | 101.84 | 102.33 | 101.77 | 101.96 | 752,592 | -0.12(-0.11%) |
Aug 19, 2014 | 101.91 | 102.28 | 101.72 | 102.08 | 693,445 | +0.38(+0.37%) |
Aug 18, 2014 | 101.16 | 102.16 | 101.04 | 101.70 | 903,458 | +0.92(+0.92%) |
Aug 15, 2014 | 100.44 | 101.03 | 99.61 | 100.77 | 1,248,417 | +0.36(+0.36%) |
Aug 14, 2014 | 100.01 | 100.44 | 99.97 | 100.42 | 791,676 | +0.63(+0.63%) |
Aug 13, 2014 | 98.96 | 99.82 | 98.87 | 99.79 | 741,563 | +1.12(+1.14%) |
Aug 12, 2014 | 98.21 | 98.80 | 97.94 | 98.67 | 636,796 | +0.57(+0.59%) |
Aug 11, 2014 | 97.91 | 98.51 | 97.86 | 98.09 | 623,110 | +0.24(+0.25%) |
Aug 08, 2014 | 97.23 | 97.90 | 96.78 | 97.85 | 685,694 | +0.95(+0.98%) |
Aug 07, 2014 | 97.93 | 98.20 | 96.64 | 96.90 | 654,713 | -0.73(-0.74%) |
Aug 06, 2014 | 96.92 | 97.90 | 96.45 | 97.63 | 915,298 | +0.60(+0.62%) |
Aug 05, 2014 | 97.91 | 98.15 | 96.75 | 97.03 | 692,665 | -1.01(-1.03%) |
Aug 04, 2014 | 97.24 | 98.33 | 96.60 | 98.04 | 718,843 | +0.95(+0.98%) |
Aug 01, 2014 | 96.56 | 97.43 | 96.24 | 97.09 | 917,799 | -0.24(-0.25%) |
Jul 31, 2014 | 98.35 | 98.71 | 97.31 | 97.33 | 1,392,285 | -0.74(-0.75%) |
Jul 30, 2014 | 98.68 | 99.24 | 97.89 | 98.07 | 1,258,264 | -0.43(-0.44%) |
Jul 29, 2014 | 99.55 | 99.63 | 98.38 | 98.50 | 1,143,163 | -1.07(-1.07%) |
Jul 28, 2014 | 98.91 | 99.77 | 98.71 | 99.56 | 1,102,762 | +0.39(+0.40%) |
Jul 25, 2014 | 98.84 | 99.33 | 98.70 | 99.17 | 762,202 | +0.17(+0.17%) |
Jul 24, 2014 | 98.65 | 99.20 | 98.49 | 99.00 | 700,484 | +0.35(+0.35%) |
Jul 23, 2014 | 98.69 | 98.93 | 98.23 | 98.65 | 874,915 | +0.02(+0.02%) |
Jul 22, 2014 | 98.46 | 99.03 | 98.25 | 98.63 | 916,351 | +0.53(+0.54%) |
Jul 21, 2014 | 98.34 | 98.55 | 97.79 | 98.10 | 774,566 | -0.93(-0.94%) |
Jul 18, 2014 | 98.83 | 99.24 | 98.31 | 99.03 | 889,221 | +0.40(+0.41%) |
Jul 17, 2014 | 98.62 | 99.21 | 98.33 | 98.63 | 950,836 | -0.54(-0.54%) |
Jul 16, 2014 | 99.26 | 99.47 | 98.89 | 99.17 | 1,002,600 | +0.31(+0.32%) |
Jul 15, 2014 | 98.65 | 99.12 | 98.31 | 98.86 | 1,166,694 | +0.31(+0.32%) |
Jul 14, 2014 | 98.63 | 98.98 | 98.45 | 98.54 | 736,382 | +0.26(+0.26%) |
Jul 11, 2014 | 98.48 | 98.62 | 97.71 | 98.28 | 556,894 | -0.38(-0.38%) |
Jul 10, 2014 | 98.26 | 98.86 | 97.94 | 98.66 | 715,903 | -0.23(-0.24%) |
Jul 09, 2014 | 99.32 | 99.48 | 98.30 | 98.89 | 711,359 | -0.12(-0.12%) |
Jul 08, 2014 | 98.80 | 99.12 | 98.59 | 99.01 | 908,961 | +0.11(+0.11%) |
Jul 07, 2014 | 98.83 | 99.10 | 98.13 | 98.90 | 882,207 | -0.30(-0.30%) |
Jul 03, 2014 | 99.63 | 99.20 | 99.20 | 99.20 | 657,107 | -0.02(-0.02%) |
Jul 02, 2014 | 99.71 | 100.31 | 98.97 | 99.21 | 761,770 | -0.81(-0.81%) |
Jul 01, 2014 | 100.19 | 100.69 | 99.44 | 100.02 | 1,336,768 | +0.17(+0.17%) |
Jun 30, 2014 | 97.74 | 100.06 | 97.47 | 99.85 | 2,395,784 | +2.43(+2.49%) |
Jun 27, 2014 | 95.82 | 97.53 | 95.82 | 97.42 | 1,565,117 | +1.23(+1.28%) |
Jun 26, 2014 | 96.41 | 96.41 | 95.34 | 96.19 | 1,311,062 | -0.17(-0.18%) |
Jun 25, 2014 | 96.22 | 96.94 | 95.98 | 96.36 | 960,830 | +0.24(+0.25%) |
Jun 24, 2014 | 97.16 | 97.55 | 96.07 | 96.12 | 1,067,035 | -1.02(-1.05%) |
Jun 23, 2014 | 97.67 | 97.73 | 96.80 | 97.14 | 892,068 | -0.32(-0.33%) |
Jun 20, 2014 | 97.50 | 97.75 | 97.24 | 97.47 | 1,161,940 | +0.27(+0.28%) |
Jun 19, 2014 | 97.24 | 97.48 | 96.95 | 97.20 | 734,965 | -0.04(-0.05%) |
Jun 18, 2014 | 96.65 | 97.35 | 95.88 | 97.24 | 1,084,341 | +0.56(+0.58%) |
Jun 17, 2014 | 96.52 | 97.20 | 96.13 | 96.68 | 853,578 | +0.04(+0.05%) |
Jun 16, 2014 | 96.69 | 96.89 | 96.01 | 96.63 | 857,086 | -0.36(-0.37%) |
Jun 13, 2014 | 96.85 | 97.11 | 96.21 | 96.99 | 557,604 | +0.08(+0.08%) |
Jun 12, 2014 | 97.41 | 98.00 | 96.61 | 96.91 | 698,297 | -0.89(-0.91%) |
Jun 11, 2014 | 98.01 | 98.30 | 97.57 | 97.80 | 557,136 | -0.65(-0.66%) |
Jun 10, 2014 | 98.33 | 98.63 | 97.97 | 98.45 | 964,080 | -0.25(-0.25%) |
Jun 06, 2014 | 98.43 | 99.02 | 98.16 | 98.70 | 543,428 | +0.48(+0.49%) |
Jun 05, 2014 | 98.37 | 98.59 | 97.20 | 98.22 | 726,399 | -0.16(-0.16%) |
Jun 04, 2014 | 97.25 | 98.43 | 96.83 | 98.38 | 773,870 | +0.76(+0.78%) |
Jun 03, 2014 | 97.33 | 98.09 | 97.29 | 97.62 | 676,567 | +0.08(+0.08%) |
Jun 02, 2014 | 97.61 | 97.92 | 96.98 | 97.54 | 546,748 | -0.13(-0.14%) |
May 30, 2014 | 97.27 | 97.80 | 96.96 | 97.67 | 818,041 | +0.46(+0.47%) |
May 29, 2014 | 96.92 | 97.33 | 96.18 | 97.22 | 748,276 | +0.49(+0.51%) |
May 28, 2014 | 97.24 | 97.49 | 96.62 | 96.73 | 868,602 | -0.50(-0.52%) |
May 27, 2014 | 96.96 | 97.67 | 96.67 | 97.23 | 870,325 | +0.57(+0.59%) |
May 23, 2014 | 96.34 | 96.65 | 96.65 | 96.65 | 497,690 | +0.39(+0.41%) |
May 22, 2014 | 96.52 | 96.63 | 96.11 | 96.26 | 463,003 | -0.15(-0.16%) |
May 21, 2014 | 95.55 | 96.71 | 95.50 | 96.41 | 749,321 | +0.99(+1.04%) |
May 20, 2014 | 95.85 | 96.14 | 95.18 | 95.42 | 910,582 | -0.47(-0.49%) |
May 19, 2014 | 94.32 | 96.19 | 94.32 | 95.89 | 982,193 | +1.17(+1.24%) |
May 16, 2014 | 94.65 | 94.80 | 93.84 | 94.72 | 1,367,992 | +0.07(+0.08%) |
May 15, 2014 | 95.14 | 95.29 | 93.94 | 94.65 | 1,403,581 | -0.35(-0.37%) |
May 14, 2014 | 94.50 | 95.50 | 94.35 | 95.00 | 1,018,126 | +0.45(+0.47%) |
May 13, 2014 | 94.60 | 94.97 | 94.36 | 94.55 | 919,687 | +0.10(+0.10%) |
May 12, 2014 | 94.12 | 94.58 | 93.85 | 94.45 | 864,723 | +0.75(+0.80%) |
May 09, 2014 | 93.45 | 94.02 | 93.06 | 93.70 | 788,580 | +0.22(+0.24%) |
May 08, 2014 | 93.87 | 94.55 | 93.03 | 93.48 | 773,150 | -0.55(-0.58%) |
May 07, 2014 | 93.79 | 94.15 | 93.29 | 94.02 | 909,661 | +0.72(+0.77%) |
May 06, 2014 | 93.95 | 93.98 | 93.18 | 93.31 | 958,556 | -0.89(-0.95%) |
May 05, 2014 | 93.39 | 94.39 | 92.95 | 94.20 | 1,050,309 | +0.72(+0.78%) |
May 02, 2014 | 93.48 | 94.23 | 93.30 | 93.48 | 1,014,760 | -0.10(-0.11%) |
May 01, 2014 | 93.59 | 94.02 | 93.25 | 93.58 | 838,455 | -0.03(-0.03%) |
Apr 30, 2014 | 93.71 | 93.85 | 93.06 | 93.60 | 968,832 | +0.30(+0.33%) |
Apr 29, 2014 | 93.96 | 94.12 | 93.18 | 93.30 | 1,241,325 | -0.47(-0.51%) |
Apr 28, 2014 | 95.27 | 95.72 | 93.05 | 93.77 | 1,374,338 | -0.36(-0.38%) |
Apr 25, 2014 | 94.80 | 95.37 | 93.87 | 94.13 | 1,496,156 | -0.77(-0.81%) |
Apr 24, 2014 | 95.80 | 96.02 | 94.77 | 94.90 | 847,490 | -0.72(-0.75%) |
Apr 23, 2014 | 95.63 | 96.11 | 95.41 | 95.62 | 874,232 | -0.35(-0.36%) |
Apr 22, 2014 | 96.56 | 96.72 | 95.90 | 95.97 | 811,922 | -0.54(-0.56%) |
Apr 21, 2014 | 95.76 | 96.91 | 95.46 | 96.50 | 826,733 | +0.08(+0.08%) |
Apr 17, 2014 | 95.53 | 96.42 | 96.42 | 96.42 | 984,089 | +0.68(+0.71%) |
Apr 16, 2014 | 95.14 | 95.82 | 94.82 | 95.74 | 858,602 | +1.44(+1.53%) |
Apr 15, 2014 | 93.44 | 94.33 | 92.84 | 94.30 | 909,269 | +1.03(+1.10%) |
Apr 14, 2014 | 93.17 | 93.61 | 92.59 | 93.27 | 997,926 | +0.51(+0.55%) |
Apr 11, 2014 | 93.58 | 94.15 | 92.75 | 92.76 | 1,142,927 | -1.18(-1.26%) |
Apr 10, 2014 | 96.04 | 96.30 | 93.73 | 93.94 | 1,009,131 | -1.95(-2.03%) |
Apr 09, 2014 | 94.49 | 96.18 | 94.23 | 95.89 | 1,390,704 | +1.77(+1.88%) |
Apr 08, 2014 | 94.55 | 94.55 | 91.08 | 94.12 | 1,454,821 | -0.46(-0.48%) |
Apr 07, 2014 | 95.81 | 96.21 | 94.43 | 94.58 | 1,143,532 | -1.30(-1.35%) |
Apr 04, 2014 | 98.12 | 98.18 | 95.66 | 95.88 | 1,265,224 | -1.67(-1.71%) |
Apr 03, 2014 | 97.52 | 98.25 | 97.16 | 97.55 | 796,871 | +0.41(+0.42%) |
Apr 02, 2014 | 97.24 | 97.71 | 97.01 | 97.14 | 771,533 | -0.06(-0.06%) |
Apr 01, 2014 | 97.01 | 97.21 | 96.37 | 97.20 | 869,637 | +0.60(+0.62%) |
Mar 31, 2014 | 95.90 | 96.66 | 95.43 | 96.60 | 1,086,970 | +1.57(+1.66%) |
Mar 28, 2014 | 95.14 | 95.70 | 94.89 | 95.03 | 1,455,430 | +0.03(+0.03%) |
Mar 27, 2014 | 95.74 | 95.92 | 94.58 | 95.00 | 1,178,955 | -0.76(-0.79%) |
Mar 26, 2014 | 97.26 | 97.39 | 95.74 | 95.76 | 1,839,968 | -1.13(-1.16%) |
Mar 25, 2014 | 98.51 | 98.85 | 96.76 | 96.89 | 1,883,931 | -1.37(-1.39%) |
Mar 24, 2014 | 99.31 | 99.73 | 97.99 | 98.26 | 879,272 | -0.80(-0.80%) |
Mar 21, 2014 | 99.27 | 99.81 | 98.34 | 99.05 | 2,134,837 | +0.62(+0.63%) |
Mar 20, 2014 | 97.77 | 98.61 | 97.60 | 98.43 | 860,358 | +0.64(+0.66%) |
Mar 19, 2014 | 98.60 | 98.98 | 97.29 | 97.79 | 1,148,085 | -0.91(-0.92%) |
Mar 18, 2014 | 98.47 | 98.96 | 98.40 | 98.70 | 758,136 | +0.29(+0.29%) |
Mar 17, 2014 | 97.65 | 99.19 | 97.65 | 98.42 | 1,055,171 | +1.24(+1.28%) |
Mar 14, 2014 | 97.69 | 98.85 | 97.08 | 97.17 | 1,423,860 | -0.55(-0.57%) |
Mar 13, 2014 | 99.02 | 99.57 | 97.69 | 97.73 | 1,608,063 | -1.23(-1.24%) |
Mar 12, 2014 | 98.90 | 99.27 | 98.32 | 98.95 | 1,955,987 | -0.55(-0.56%) |
Mar 11, 2014 | 98.55 | 100.03 | 98.18 | 99.51 | 2,030,502 | +0.95(+0.96%) |
Mar 10, 2014 | 97.93 | 98.64 | 97.69 | 98.56 | 835,143 | +0.30(+0.31%) |
Mar 07, 2014 | 98.34 | 98.62 | 98.00 | 98.26 | 1,136,095 | +0.23(+0.23%) |
Mar 06, 2014 | 97.65 | 98.46 | 97.51 | 98.03 | 818,105 | +0.43(+0.44%) |
Mar 05, 2014 | 98.15 | 98.15 | 97.31 | 97.60 | 1,253,511 | -0.25(-0.26%) |
Mar 04, 2014 | 97.25 | 98.12 | 96.68 | 97.85 | 1,812,719 | +1.50(+1.56%) |
Mar 03, 2014 | 94.76 | 96.54 | 94.76 | 96.35 | 1,571,055 | +0.21(+0.21%) |
Feb 28, 2014 | 95.13 | 96.55 | 95.00 | 96.14 | 1,492,269 | +0.98(+1.03%) |
Feb 27, 2014 | 93.69 | 95.28 | 93.57 | 95.16 | 1,068,674 | +1.09(+1.16%) |
Feb 26, 2014 | 93.52 | 94.75 | 93.32 | 94.07 | 1,346,664 | +0.76(+0.81%) |
Feb 25, 2014 | 91.14 | 93.73 | 91.14 | 93.32 | 1,766,378 | +1.95(+2.14%) |
Feb 24, 2014 | 90.73 | 91.66 | 90.68 | 91.36 | 1,501,298 | +0.18(+0.20%) |
Feb 21, 2014 | 91.28 | 93.69 | 90.43 | 91.18 | 2,239,600 | +0.29(+0.31%) |
Feb 20, 2014 | 91.07 | 91.17 | 90.13 | 90.90 | 1,706,902 | -0.09(-0.10%) |
Feb 19, 2014 | 91.93 | 92.93 | 90.96 | 90.99 | 1,039,001 | -0.99(-1.08%) |
Feb 18, 2014 | 92.25 | 92.52 | 91.92 | 91.98 | 854,065 | -0.06(-0.07%) |
Feb 14, 2014 | 91.28 | 92.04 | 92.04 | 92.04 | 653,036 | +0.76(+0.83%) |
Feb 13, 2014 | 89.84 | 91.70 | 89.72 | 91.28 | 833,601 | +1.03(+1.15%) |
Feb 12, 2014 | 90.43 | 90.80 | 90.15 | 90.25 | 883,946 | -0.24(-0.27%) |
Feb 11, 2014 | 89.78 | 90.73 | 89.50 | 90.49 | 1,055,680 | +0.70(+0.79%) |
Feb 10, 2014 | 89.18 | 89.99 | 88.45 | 89.78 | 1,166,340 | +0.44(+0.49%) |
Feb 07, 2014 | 89.58 | 89.82 | 89.06 | 89.35 | 1,539,039 | +0.21(+0.24%) |
Feb 06, 2014 | 88.42 | 89.18 | 87.90 | 89.13 | 1,252,067 | +0.65(+0.74%) |
Feb 05, 2014 | 87.78 | 88.66 | 87.13 | 88.48 | 1,057,764 | +0.41(+0.47%) |
Feb 04, 2014 | 88.29 | 88.42 | 87.35 | 88.07 | 1,434,616 | +0.60(+0.68%) |
Feb 03, 2014 | 89.49 | 90.36 | 87.33 | 87.47 | 1,770,790 | -2.24(-2.50%) |
Jan 31, 2014 | 88.75 | 90.14 | 88.54 | 89.71 | 1,293,296 | -0.26(-0.29%) |
Jan 30, 2014 | 89.86 | 90.66 | 89.32 | 89.97 | 1,388,119 | +0.54(+0.60%) |
Jan 29, 2014 | 88.66 | 89.98 | 88.56 | 89.43 | 2,267,488 | +0.34(+0.38%) |
Jan 28, 2014 | 88.34 | 89.29 | 88.34 | 89.10 | 1,049,643 | +0.97(+1.10%) |
Jan 27, 2014 | 88.61 | 88.73 | 87.39 | 88.12 | 1,407,329 | -0.53(-0.59%) |
Jan 24, 2014 | 90.24 | 90.48 | 88.59 | 88.65 | 2,212,399 | -2.31(-2.54%) |
Jan 23, 2014 | 91.71 | 91.91 | 90.53 | 90.96 | 1,323,152 | -1.56(-1.69%) |
Jan 22, 2014 | 93.02 | 93.02 | 92.26 | 92.52 | 912,463 | -0.19(-0.20%) |
Jan 21, 2014 | 93.29 | 93.41 | 91.77 | 92.71 | 980,907 | -0.22(-0.24%) |
Jan 17, 2014 | 93.38 | 92.93 | 92.93 | 92.93 | 990,817 | -0.27(-0.29%) |
Jan 16, 2014 | 92.49 | 93.38 | 92.46 | 93.20 | 889,693 | +0.74(+0.80%) |
Jan 15, 2014 | 93.09 | 93.22 | 92.00 | 92.46 | 1,210,391 | -0.63(-0.68%) |
Jan 14, 2014 | 92.18 | 93.13 | 91.57 | 93.09 | 1,284,976 | +1.10(+1.19%) |
Jan 13, 2014 | 93.61 | 93.94 | 91.82 | 92.00 | 1,097,577 | -2.04(-2.17%) |
Jan 10, 2014 | 94.36 | 94.58 | 93.64 | 94.04 | 962,833 | +0.35(+0.37%) |
Jan 09, 2014 | 93.69 | 93.76 | 92.70 | 93.69 | 1,224,513 | +0.77(+0.83%) |
Jan 08, 2014 | 92.04 | 93.25 | 91.74 | 92.92 | 1,356,953 | +0.72(+0.78%) |
Jan 07, 2014 | 91.44 | 92.66 | 91.33 | 92.20 | 1,122,571 | +0.94(+1.03%) |
Jan 06, 2014 | 90.49 | 91.62 | 90.32 | 91.26 | 1,850,954 | -1.46(-1.58%) |
Jan 03, 2014 | 92.89 | 93.05 | 92.60 | 92.73 | 621,400 | +0.12(+0.13%) |
Jan 02, 2014 | 92.42 | 93.17 | 92.27 | 92.61 | 912,375 | -0.43(-0.46%) |
Dec 31, 2013 | 93.06 | 93.04 | 93.04 | 93.04 | 1,007,291 | +0.14(+0.15%) |
Dec 30, 2013 | 93.13 | 93.28 | 92.75 | 92.90 | 888,262 | -0.32(-0.34%) |
Dec 27, 2013 | 93.77 | 93.96 | 93.09 | 93.22 | 562,939 | -0.21(-0.22%) |
Dec 26, 2013 | 93.72 | 93.75 | 93.11 | 93.42 | 769,891 | -0.21(-0.22%) |
Dec 24, 2013 | 92.91 | 93.66 | 92.66 | 93.63 | 414,367 | +0.58(+0.62%) |
Dec 23, 2013 | 93.74 | 93.74 | 92.67 | 93.05 | 976,174 | +0.04(+0.04%) |
Dec 20, 2013 | 91.99 | 93.30 | 91.50 | 93.01 | 1,791,272 | +1.15(+1.25%) |
Dec 19, 2013 | 92.56 | 92.80 | 91.74 | 91.86 | 1,032,123 | -1.01(-1.09%) |
Dec 18, 2013 | 91.36 | 92.90 | 90.75 | 92.87 | 1,221,639 | +1.80(+1.98%) |
Dec 17, 2013 | 91.35 | 91.63 | 90.46 | 91.07 | 1,753,952 | -0.04(-0.04%) |
Dec 16, 2013 | 91.76 | 91.88 | 91.00 | 91.10 | 1,384,618 | -0.43(-0.47%) |
Dec 13, 2013 | 91.81 | 92.17 | 91.41 | 91.53 | 921,656 | +0.01(+0.01%) |
Dec 12, 2013 | 91.86 | 92.16 | 91.44 | 91.52 | 1,285,385 | -0.36(-0.39%) |
Dec 11, 2013 | 93.46 | 93.66 | 91.87 | 91.87 | 1,262,815 | -1.61(-1.72%) |
Dec 10, 2013 | 93.64 | 94.37 | 93.35 | 93.48 | 1,211,948 | -0.63(-0.67%) |
Dec 09, 2013 | 94.60 | 94.63 | 93.57 | 94.12 | 1,401,863 | +0.06(+0.07%) |
Dec 06, 2013 | 92.82 | 94.09 | 92.48 | 94.05 | 1,685,859 | +2.35(+2.56%) |
Dec 05, 2013 | 91.87 | 92.27 | 91.33 | 91.70 | 1,362,732 | -0.32(-0.35%) |
Dec 04, 2013 | 91.96 | 92.53 | 91.26 | 92.03 | 1,368,357 | -0.21(-0.23%) |
Dec 03, 2013 | 93.67 | 94.14 | 91.85 | 92.24 | 1,786,185 | -1.87(-1.99%) |
Dec 02, 2013 | 95.13 | 95.20 | 94.02 | 94.11 | 1,074,782 | -1.26(-1.33%) |
Nov 29, 2013 | 95.36 | 95.91 | 95.10 | 95.37 | 469,561 | +0.19(+0.20%) |
Nov 27, 2013 | 96.06 | 96.06 | 95.05 | 95.18 | 867,681 | -0.92(-0.95%) |
Nov 26, 2013 | 94.97 | 96.23 | 94.60 | 96.10 | 1,865,226 | +1.34(+1.42%) |
Nov 25, 2013 | 95.66 | 96.01 | 94.30 | 94.76 | 906,720 | -0.87(-0.91%) |
Nov 22, 2013 | 95.64 | 95.71 | 95.00 | 95.63 | 647,519 | +0.04(+0.04%) |
Nov 21, 2013 | 95.33 | 95.90 | 94.82 | 95.59 | 757,075 | +0.74(+0.78%) |
Nov 20, 2013 | 94.98 | 95.36 | 94.51 | 94.86 | 555,924 | +0.01(+0.01%) |
Nov 19, 2013 | 94.95 | 95.40 | 94.52 | 94.85 | 808,814 | -0.44(-0.46%) |
Nov 18, 2013 | 95.95 | 96.01 | 94.96 | 95.28 | 801,347 | -0.48(-0.50%) |
Nov 15, 2013 | 95.51 | 95.99 | 95.19 | 95.76 | 1,342,924 | +0.52(+0.54%) |
Nov 14, 2013 | 94.97 | 95.43 | 94.46 | 95.25 | 795,316 | +0.66(+0.70%) |
Nov 13, 2013 | 94.33 | 94.62 | 93.16 | 94.59 | 847,511 | -0.12(-0.13%) |
Nov 12, 2013 | 94.16 | 94.76 | 93.49 | 94.71 | 774,406 | +0.39(+0.42%) |
Nov 11, 2013 | 94.77 | 94.84 | 94.13 | 94.32 | 552,141 | -0.51(-0.53%) |
Nov 08, 2013 | 93.27 | 94.86 | 93.02 | 94.83 | 812,605 | +1.73(+1.85%) |
Nov 07, 2013 | 94.68 | 94.98 | 93.02 | 93.10 | 722,129 | -1.58(-1.66%) |
Nov 06, 2013 | 94.26 | 95.20 | 93.96 | 94.68 | 618,689 | +0.95(+1.02%) |
Nov 05, 2013 | 93.85 | 94.31 | 93.30 | 93.72 | 849,473 | -0.57(-0.60%) |
Nov 04, 2013 | 94.53 | 94.86 | 94.02 | 94.29 | 676,752 | +0.24(+0.26%) |