Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 65.33 | 66.31 | 66.31 | 66.31 | 560,300 | +0.98(+1.50%) |
Dec 30, 2014 | 64.96 | 65.62 | 64.43 | 65.33 | 304,073 | +0.24(+0.37%) |
Dec 29, 2014 | 63.35 | 65.46 | 63.35 | 65.09 | 360,483 | +1.84(+2.91%) |
Dec 26, 2014 | 64.23 | 64.93 | 63.17 | 63.25 | 209,309 | -0.66(-1.03%) |
Dec 24, 2014 | 64.15 | 63.91 | 63.91 | 63.91 | 125,200 | -0.41(-0.64%) |
Dec 23, 2014 | 64.86 | 66.15 | 64.25 | 64.32 | 334,993 | -0.07(-0.11%) |
Dec 22, 2014 | 63.84 | 65.00 | 63.28 | 64.39 | 446,240 | +0.53(+0.83%) |
Dec 19, 2014 | 63.34 | 63.95 | 62.24 | 63.86 | 946,670 | +0.62(+0.98%) |
Dec 18, 2014 | 63.53 | 63.78 | 62.59 | 63.24 | 747,015 | +0.54(+0.86%) |
Dec 17, 2014 | 60.50 | 63.29 | 59.99 | 62.70 | 683,217 | +2.20(+3.64%) |
Dec 16, 2014 | 60.48 | 61.45 | 59.83 | 60.50 | 700,705 | +0.73(+1.22%) |
Dec 15, 2014 | 59.32 | 61.33 | 58.78 | 59.77 | 910,796 | +0.89(+1.51%) |
Dec 12, 2014 | 58.80 | 59.95 | 58.42 | 58.88 | 520,228 | -0.35(-0.59%) |
Dec 11, 2014 | 60.10 | 60.68 | 59.03 | 59.23 | 778,157 | -0.75(-1.25%) |
Dec 10, 2014 | 61.45 | 62.95 | 59.83 | 59.98 | 849,406 | -1.57(-2.55%) |
Dec 09, 2014 | 60.80 | 61.82 | 60.69 | 61.55 | 1,189,078 | +0.11(+0.18%) |
Dec 08, 2014 | 61.52 | 62.65 | 61.26 | 61.44 | 477,417 | -0.49(-0.79%) |
Dec 05, 2014 | 61.34 | 62.54 | 61.26 | 61.93 | 642,393 | +0.70(+1.14%) |
Dec 04, 2014 | 62.86 | 62.96 | 60.73 | 61.23 | 783,267 | -1.37(-2.19%) |
Dec 03, 2014 | 62.70 | 63.42 | 62.46 | 62.60 | 826,625 | -0.33(-0.52%) |
Dec 02, 2014 | 62.70 | 63.45 | 62.39 | 62.93 | 635,910 | +0.34(+0.54%) |
Dec 01, 2014 | 63.25 | 63.80 | 61.61 | 62.59 | 1,168,183 | -1.00(-1.57%) |
Nov 28, 2014 | 62.57 | 64.22 | 61.95 | 63.59 | 480,915 | +1.09(+1.74%) |
Nov 26, 2014 | 62.77 | 62.50 | 62.50 | 62.50 | 502,800 | -0.06(-0.10%) |
Nov 25, 2014 | 63.27 | 63.85 | 61.64 | 62.56 | 810,249 | -0.77(-1.22%) |
Nov 24, 2014 | 62.86 | 64.11 | 62.12 | 63.33 | 1,419,491 | +2.82(+4.66%) |
Nov 21, 2014 | 59.33 | 60.98 | 59.01 | 60.51 | 1,297,307 | +1.77(+3.01%) |
Nov 20, 2014 | 55.55 | 59.45 | 55.01 | 58.74 | 1,086,051 | +3.62(+6.57%) |
Nov 19, 2014 | 53.94 | 56.48 | 53.24 | 55.12 | 1,044,459 | +1.35(+2.51%) |
Nov 18, 2014 | 53.47 | 54.18 | 52.98 | 53.77 | 778,761 | +0.25(+0.47%) |
Nov 17, 2014 | 54.98 | 55.40 | 53.36 | 53.52 | 732,225 | -1.69(-3.06%) |
Nov 14, 2014 | 54.14 | 55.27 | 53.98 | 55.21 | 646,577 | +0.94(+1.73%) |
Nov 13, 2014 | 54.76 | 55.39 | 53.63 | 54.27 | 461,222 | -0.33(-0.60%) |
Nov 12, 2014 | 55.32 | 55.67 | 54.48 | 54.60 | 529,261 | -0.90(-1.62%) |
Nov 11, 2014 | 55.63 | 56.25 | 54.58 | 55.50 | 744,550 | -0.35(-0.63%) |
Nov 10, 2014 | 56.43 | 57.32 | 55.69 | 55.85 | 1,085,354 | -0.72(-1.27%) |
Nov 07, 2014 | 57.87 | 58.22 | 56.28 | 56.57 | 1,253,728 | -1.48(-2.55%) |
Nov 06, 2014 | 54.61 | 58.78 | 54.55 | 58.05 | 1,812,899 | +4.25(+7.90%) |
Nov 05, 2014 | 54.55 | 55.33 | 53.59 | 53.80 | 648,842 | -0.44(-0.81%) |
Nov 04, 2014 | 52.55 | 54.43 | 52.00 | 54.24 | 1,303,920 | -0.06(-0.11%) |
Nov 03, 2014 | 53.76 | 55.28 | 53.34 | 54.30 | 883,609 | +0.53(+0.99%) |
Oct 31, 2014 | 53.00 | 54.83 | 52.69 | 53.77 | 1,190,652 | +1.27(+2.42%) |
Oct 30, 2014 | 49.22 | 52.83 | 49.22 | 52.50 | 1,342,418 | +3.52(+7.19%) |
Oct 29, 2014 | 49.47 | 49.47 | 48.22 | 48.98 | 706,125 | -0.48(-0.97%) |
Oct 28, 2014 | 48.35 | 49.79 | 48.22 | 49.46 | 781,048 | +1.18(+2.44%) |
Oct 27, 2014 | 48.52 | 48.63 | 48.94 | 48.28 | 774,140 | -0.66(-1.35%) |
Oct 24, 2014 | 48.93 | 49.50 | 47.76 | 48.94 | 1,387,013 | -0.21(-0.43%) |
Oct 23, 2014 | 52.48 | 53.24 | 49.14 | 49.15 | 2,543,213 | -3.21(-6.13%) |
Oct 22, 2014 | 50.01 | 53.00 | 49.10 | 52.36 | 5,435,263 | -5.27(-9.14%) |
Oct 21, 2014 | 59.05 | 59.32 | 55.46 | 57.63 | 2,492,686 | -1.42(-2.40%) |
Oct 20, 2014 | 58.47 | 59.17 | 57.99 | 59.05 | 1,113,993 | +0.27(+0.46%) |
Oct 17, 2014 | 58.98 | 60.80 | 58.32 | 58.78 | 1,128,432 | +0.41(+0.70%) |
Oct 16, 2014 | 56.68 | 59.17 | 56.25 | 58.37 | 699,325 | +0.54(+0.93%) |
Oct 15, 2014 | 54.77 | 58.10 | 53.73 | 57.83 | 946,076 | +2.21(+3.97%) |
Oct 14, 2014 | 54.68 | 57.13 | 54.68 | 55.62 | 712,051 | +1.18(+2.17%) |
Oct 13, 2014 | 54.54 | 55.64 | 53.54 | 54.44 | 561,832 | +0.15(+0.28%) |
Oct 10, 2014 | 53.45 | 55.85 | 53.42 | 54.29 | 1,014,780 | +0.82(+1.53%) |
Oct 09, 2014 | 55.78 | 55.92 | 52.77 | 53.47 | 996,856 | -2.38(-4.26%) |
Oct 08, 2014 | 54.79 | 55.92 | 53.89 | 55.85 | 847,083 | +0.92(+1.67%) |
Oct 07, 2014 | 55.10 | 56.36 | 54.67 | 54.93 | 657,726 | -0.19(-0.34%) |
Oct 06, 2014 | 55.82 | 56.47 | 55.02 | 55.12 | 705,058 | -0.39(-0.70%) |
Oct 03, 2014 | 56.09 | 56.40 | 55.06 | 55.51 | 628,844 | +0.06(+0.11%) |
Oct 02, 2014 | 55.68 | 56.54 | 54.21 | 55.45 | 737,240 | -0.37(-0.66%) |
Oct 01, 2014 | 57.33 | 57.45 | 55.66 | 55.82 | 828,185 | -1.56(-2.72%) |
Sep 30, 2014 | 59.09 | 59.09 | 57.16 | 57.38 | 706,188 | -1.70(-2.88%) |
Sep 29, 2014 | 56.66 | 59.25 | 56.27 | 59.08 | 905,109 | +2.01(+3.52%) |
Sep 26, 2014 | 56.37 | 57.20 | 56.14 | 57.07 | 589,042 | +0.80(+1.42%) |
Sep 25, 2014 | 56.44 | 56.85 | 55.79 | 56.27 | 722,547 | -0.30(-0.53%) |
Sep 24, 2014 | 55.10 | 56.94 | 55.06 | 56.57 | 772,970 | +1.50(+2.72%) |
Sep 23, 2014 | 55.90 | 56.79 | 54.91 | 55.07 | 894,402 | -1.03(-1.84%) |
Sep 22, 2014 | 57.64 | 57.70 | 55.42 | 56.10 | 1,013,061 | -1.90(-3.28%) |
Sep 19, 2014 | 61.04 | 61.04 | 57.63 | 58.00 | 1,593,687 | -2.80(-4.61%) |
Sep 18, 2014 | 60.06 | 60.94 | 59.70 | 60.80 | 798,072 | +0.81(+1.35%) |
Sep 17, 2014 | 58.90 | 60.96 | 58.79 | 59.99 | 1,026,332 | +1.02(+1.73%) |
Sep 16, 2014 | 58.33 | 59.92 | 57.71 | 58.97 | 869,376 | +0.33(+0.56%) |
Sep 15, 2014 | 57.85 | 58.77 | 57.77 | 58.64 | 645,334 | +0.82(+1.42%) |
Sep 12, 2014 | 58.81 | 59.29 | 57.03 | 57.82 | 738,490 | -0.88(-1.50%) |
Sep 11, 2014 | 55.98 | 58.74 | 55.95 | 58.70 | 1,358,859 | +2.28(+4.04%) |
Sep 10, 2014 | 56.97 | 57.00 | 55.69 | 56.42 | 1,694,656 | -0.89(-1.55%) |
Sep 09, 2014 | 56.83 | 57.63 | 56.35 | 57.31 | 1,440,311 | +0.28(+0.49%) |
Sep 08, 2014 | 57.80 | 57.92 | 56.64 | 57.03 | 646,035 | -0.76(-1.32%) |
Sep 05, 2014 | 57.85 | 58.10 | 57.01 | 57.79 | 998,291 | -0.29(-0.50%) |
Sep 04, 2014 | 59.08 | 59.09 | 55.82 | 58.08 | 4,091,013 | -1.20(-2.02%) |
Sep 03, 2014 | 58.12 | 59.58 | 57.76 | 59.28 | 1,894,357 | +3.95(+7.14%) |
Sep 02, 2014 | 57.33 | 57.61 | 55.44 | 55.33 | 1,047,425 | -1.89(-3.30%) |
Aug 29, 2014 | 57.58 | 57.22 | 57.22 | 57.22 | 847,300 | -0.25(-0.44%) |
Aug 28, 2014 | 58.06 | 58.29 | 57.26 | 57.47 | 703,429 | -0.99(-1.69%) |
Aug 27, 2014 | 57.97 | 58.77 | 57.78 | 58.46 | 578,866 | +0.49(+0.85%) |
Aug 26, 2014 | 58.05 | 58.37 | 57.78 | 57.97 | 756,043 | -0.04(-0.07%) |
Aug 25, 2014 | 57.90 | 58.50 | 57.29 | 58.01 | 584,343 | +0.56(+0.97%) |
Aug 22, 2014 | 57.32 | 57.81 | 56.80 | 57.45 | 656,687 | +0.15(+0.26%) |
Aug 21, 2014 | 57.39 | 57.69 | 56.90 | 57.30 | 512,849 | -0.04(-0.07%) |
Aug 20, 2014 | 58.30 | 58.33 | 57.01 | 57.34 | 492,246 | -1.29(-2.20%) |
Aug 19, 2014 | 58.08 | 59.30 | 58.03 | 58.63 | 1,114,575 | +1.19(+2.07%) |
Aug 18, 2014 | 55.44 | 57.54 | 55.44 | 57.44 | 890,954 | +2.18(+3.94%) |
Aug 15, 2014 | 55.79 | 56.02 | 55.00 | 55.26 | 512,284 | -0.32(-0.58%) |
Aug 14, 2014 | 55.25 | 55.69 | 54.90 | 55.58 | 507,089 | +0.48(+0.87%) |
Aug 13, 2014 | 54.82 | 55.18 | 54.43 | 55.10 | 708,427 | +0.49(+0.90%) |
Aug 12, 2014 | 55.50 | 55.74 | 54.21 | 54.61 | 625,554 | -1.24(-2.22%) |
Aug 11, 2014 | 55.22 | 55.99 | 54.97 | 55.85 | 1,100,821 | +0.66(+1.20%) |
Aug 08, 2014 | 54.72 | 55.96 | 54.72 | 55.19 | 869,033 | +0.47(+0.86%) |
Aug 07, 2014 | 54.76 | 55.93 | 54.44 | 54.72 | 759,956 | +0.22(+0.40%) |
Aug 06, 2014 | 55.29 | 55.48 | 54.26 | 54.50 | 1,560,107 | -1.42(-2.54%) |
Aug 05, 2014 | 54.64 | 56.68 | 54.25 | 55.92 | 846,335 | +0.83(+1.51%) |
Aug 04, 2014 | 53.60 | 55.22 | 53.54 | 55.09 | 661,364 | +1.75(+3.28%) |
Aug 01, 2014 | 54.19 | 54.51 | 52.76 | 53.34 | 736,090 | -0.88(-1.62%) |
Jul 31, 2014 | 55.55 | 55.55 | 53.81 | 54.22 | 836,296 | -1.14(-2.06%) |
Jul 30, 2014 | 55.50 | 56.56 | 54.79 | 55.36 | 870,483 | -0.07(-0.13%) |
Jul 29, 2014 | 55.01 | 55.86 | 54.87 | 55.43 | 722,703 | +0.36(+0.65%) |
Jul 28, 2014 | 55.14 | 55.22 | 53.82 | 55.07 | 733,708 | -0.15(-0.27%) |
Jul 25, 2014 | 55.00 | 55.50 | 54.80 | 55.22 | 461,164 | +0.08(+0.15%) |
Jul 24, 2014 | 55.96 | 56.72 | 55.00 | 55.14 | 573,269 | -0.88(-1.57%) |
Jul 23, 2014 | 55.64 | 56.64 | 55.15 | 56.02 | 668,358 | +0.25(+0.45%) |
Jul 22, 2014 | 55.69 | 56.46 | 55.34 | 55.77 | 565,864 | +0.17(+0.31%) |
Jul 21, 2014 | 55.50 | 56.10 | 55.01 | 55.60 | 651,516 | -0.02(-0.04%) |
Jul 18, 2014 | 54.80 | 55.90 | 54.78 | 55.62 | 699,056 | +0.72(+1.31%) |
Jul 17, 2014 | 54.64 | 55.86 | 54.18 | 54.90 | 1,124,580 | -0.10(-0.18%) |
Jul 16, 2014 | 54.26 | 55.28 | 53.48 | 55.00 | 942,464 | +1.15(+2.14%) |
Jul 15, 2014 | 55.01 | 55.39 | 53.27 | 53.85 | 1,386,629 | -1.30(-2.36%) |
Jul 14, 2014 | 55.23 | 55.96 | 54.83 | 55.15 | 1,364,112 | +0.29(+0.53%) |
Jul 11, 2014 | 55.82 | 56.68 | 54.61 | 54.86 | 2,491,792 | -0.39(-0.71%) |
Jul 10, 2014 | 55.19 | 57.80 | 54.31 | 55.25 | 10,359,471 | -15.17(-21.54%) |
Jul 09, 2014 | 76.93 | 77.27 | 69.65 | 70.42 | 5,718,155 | -6.17(-8.06%) |
Jul 08, 2014 | 73.98 | 76.70 | 73.03 | 76.59 | 2,039,811 | +2.39(+3.22%) |
Jul 07, 2014 | 76.00 | 76.00 | 74.15 | 74.20 | 669,083 | -1.85(-2.43%) |
Jul 03, 2014 | 75.64 | 76.05 | 76.05 | 76.05 | 789,500 | +0.81(+1.08%) |
Jul 02, 2014 | 75.56 | 76.26 | 74.72 | 75.24 | 448,479 | -0.14(-0.19%) |
Jul 01, 2014 | 76.02 | 76.68 | 74.94 | 75.38 | 905,803 | -0.57(-0.75%) |
Jun 30, 2014 | 75.05 | 76.38 | 75.05 | 75.95 | 702,418 | +0.84(+1.12%) |
Jun 27, 2014 | 75.71 | 76.15 | 74.80 | 75.11 | 530,553 | -0.80(-1.05%) |
Jun 26, 2014 | 75.75 | 76.14 | 74.05 | 75.91 | 533,650 | +0.09(+0.12%) |
Jun 25, 2014 | 73.34 | 76.14 | 72.86 | 75.82 | 769,978 | +2.08(+2.82%) |
Jun 24, 2014 | 74.35 | 75.15 | 73.54 | 73.74 | 903,022 | -1.86(-2.46%) |
Jun 23, 2014 | 75.44 | 76.21 | 75.29 | 75.60 | 445,400 | +0.20(+0.27%) |
Jun 20, 2014 | 76.18 | 77.27 | 75.15 | 75.40 | 1,064,669 | -0.31(-0.41%) |
Jun 19, 2014 | 79.95 | 80.15 | 75.52 | 75.71 | 982,333 | -4.13(-5.17%) |
Jun 18, 2014 | 78.49 | 80.05 | 77.79 | 79.84 | 816,764 | +1.24(+1.58%) |
Jun 17, 2014 | 76.62 | 78.88 | 76.02 | 78.60 | 439,061 | +1.79(+2.33%) |
Jun 16, 2014 | 76.72 | 78.65 | 75.92 | 76.81 | 419,551 | -0.32(-0.41%) |
Jun 13, 2014 | 77.12 | 77.50 | 75.31 | 77.13 | 602,609 | +0.01(+0.01%) |
Jun 12, 2014 | 78.72 | 78.89 | 77.06 | 77.12 | 423,553 | -1.70(-2.16%) |
Jun 11, 2014 | 78.35 | 79.05 | 77.15 | 78.82 | 735,719 | +0.02(+0.03%) |
Jun 10, 2014 | 79.51 | 80.32 | 77.73 | 78.80 | 577,995 | -1.63(-2.03%) |
Jun 06, 2014 | 82.81 | 83.72 | 80.11 | 80.43 | 670,129 | -2.11(-2.56%) |
Jun 05, 2014 | 81.59 | 82.60 | 80.83 | 82.54 | 841,327 | +1.20(+1.48%) |
Jun 04, 2014 | 79.11 | 81.64 | 78.29 | 81.34 | 786,266 | +1.96(+2.47%) |
Jun 03, 2014 | 77.78 | 80.04 | 77.19 | 79.38 | 905,761 | +1.16(+1.48%) |
Jun 02, 2014 | 78.07 | 78.93 | 76.84 | 78.22 | 659,294 | +0.54(+0.70%) |
May 30, 2014 | 79.10 | 79.36 | 76.54 | 77.68 | 1,592,758 | -1.44(-1.82%) |
May 29, 2014 | 82.25 | 82.63 | 79.09 | 79.12 | 794,043 | -2.96(-3.61%) |
May 28, 2014 | 83.34 | 83.51 | 81.25 | 82.08 | 914,470 | -2.29(-2.71%) |
May 27, 2014 | 81.77 | 84.77 | 81.28 | 84.37 | 784,585 | +3.32(+4.10%) |
May 23, 2014 | 80.48 | 81.05 | 81.05 | 81.05 | 499,100 | +0.00(+0.00%) |
May 22, 2014 | 79.53 | 81.88 | 79.49 | 81.05 | 680,428 | +1.52(+1.91%) |
May 21, 2014 | 81.17 | 81.50 | 79.31 | 79.53 | 824,159 | -1.53(-1.89%) |
May 20, 2014 | 82.02 | 82.36 | 79.50 | 81.06 | 1,395,535 | -0.84(-1.03%) |
May 19, 2014 | 82.60 | 83.00 | 81.11 | 81.90 | 685,101 | -1.06(-1.28%) |
May 16, 2014 | 81.23 | 83.07 | 80.48 | 82.96 | 463,289 | +1.54(+1.89%) |
May 15, 2014 | 80.83 | 81.90 | 79.04 | 81.42 | 785,575 | -0.09(-0.11%) |
May 14, 2014 | 83.58 | 83.78 | 81.30 | 81.51 | 348,929 | -2.25(-2.69%) |
May 13, 2014 | 85.32 | 85.37 | 82.93 | 83.76 | 496,726 | -1.74(-2.04%) |
May 12, 2014 | 83.95 | 86.45 | 83.95 | 85.50 | 389,193 | +1.82(+2.17%) |
May 09, 2014 | 81.67 | 84.10 | 81.03 | 83.68 | 673,175 | +1.60(+1.95%) |
May 08, 2014 | 81.74 | 84.70 | 81.26 | 82.08 | 806,576 | +0.34(+0.42%) |
May 07, 2014 | 83.80 | 84.24 | 80.70 | 81.74 | 1,103,914 | -2.06(-2.46%) |
May 06, 2014 | 86.41 | 86.52 | 83.63 | 83.80 | 792,339 | -3.08(-3.55%) |
May 05, 2014 | 88.33 | 88.50 | 86.02 | 86.88 | 821,930 | -2.19(-2.46%) |
May 02, 2014 | 89.79 | 91.50 | 88.84 | 89.07 | 1,078,746 | +0.03(+0.03%) |
May 01, 2014 | 88.00 | 92.49 | 86.07 | 89.04 | 1,763,610 | +1.88(+2.16%) |
Apr 30, 2014 | 83.32 | 88.11 | 78.92 | 87.16 | 3,852,589 | +1.16(+1.35%) |
Apr 29, 2014 | 85.00 | 86.66 | 84.25 | 86.00 | 985,813 | +1.25(+1.47%) |
Apr 28, 2014 | 85.32 | 87.55 | 84.25 | 84.75 | 1,217,169 | +0.06(+0.07%) |
Apr 25, 2014 | 86.54 | 86.77 | 83.54 | 84.69 | 624,060 | -2.73(-3.12%) |
Apr 24, 2014 | 87.35 | 87.85 | 85.26 | 87.42 | 301,115 | +0.46(+0.53%) |
Apr 23, 2014 | 92.01 | 92.01 | 86.93 | 86.96 | 510,621 | -1.29(-1.46%) |
Apr 22, 2014 | 87.74 | 89.30 | 87.61 | 88.25 | 332,040 | +0.95(+1.09%) |
Apr 21, 2014 | 87.08 | 87.80 | 86.32 | 87.30 | 283,711 | +0.43(+0.49%) |
Apr 17, 2014 | 86.08 | 86.87 | 86.87 | 86.87 | 324,900 | +0.19(+0.22%) |
Apr 16, 2014 | 86.25 | 86.89 | 84.54 | 86.68 | 473,010 | +1.04(+1.21%) |
Apr 15, 2014 | 84.85 | 86.91 | 82.16 | 85.64 | 855,100 | +0.94(+1.11%) |
Apr 14, 2014 | 86.67 | 87.45 | 83.91 | 84.70 | 864,078 | -0.98(-1.14%) |
Apr 11, 2014 | 87.25 | 88.26 | 85.12 | 85.68 | 1,395,394 | -2.39(-2.71%) |
Apr 10, 2014 | 93.72 | 95.35 | 87.96 | 88.07 | 989,021 | -6.10(-6.48%) |
Apr 09, 2014 | 91.41 | 94.44 | 90.79 | 94.17 | 425,406 | +2.78(+3.04%) |
Apr 08, 2014 | 89.08 | 91.90 | 88.63 | 91.39 | 739,383 | +2.21(+2.48%) |
Apr 07, 2014 | 92.50 | 93.28 | 87.41 | 89.18 | 957,698 | -3.86(-4.15%) |
Apr 04, 2014 | 94.72 | 96.75 | 91.89 | 93.04 | 681,203 | -1.21(-1.28%) |
Apr 03, 2014 | 94.63 | 95.73 | 93.45 | 94.25 | 741,114 | -0.14(-0.15%) |
Apr 02, 2014 | 95.05 | 95.32 | 93.62 | 94.39 | 513,651 | -0.14(-0.15%) |
Apr 01, 2014 | 94.51 | 95.33 | 93.78 | 94.53 | 654,178 | +0.73(+0.78%) |
Mar 31, 2014 | 94.60 | 95.00 | 92.74 | 93.80 | 862,079 | +0.11(+0.12%) |
Mar 28, 2014 | 93.00 | 94.02 | 92.25 | 93.69 | 440,841 | +1.23(+1.33%) |
Mar 27, 2014 | 92.45 | 93.15 | 90.65 | 92.46 | 519,322 | -0.03(-0.03%) |
Mar 26, 2014 | 96.33 | 96.72 | 92.26 | 92.49 | 453,569 | -3.06(-3.20%) |
Mar 25, 2014 | 97.72 | 98.27 | 95.10 | 95.55 | 615,916 | -1.19(-1.23%) |
Mar 24, 2014 | 98.62 | 98.63 | 95.61 | 96.74 | 838,850 | -1.30(-1.33%) |
Mar 21, 2014 | 102.82 | 103.00 | 97.90 | 98.04 | 1,048,948 | -4.50(-4.39%) |
Mar 20, 2014 | 107.05 | 107.05 | 101.10 | 102.54 | 1,017,109 | -4.90(-4.56%) |
Mar 19, 2014 | 105.70 | 108.40 | 105.68 | 107.44 | 714,210 | +1.89(+1.79%) |
Mar 18, 2014 | 105.31 | 105.92 | 103.92 | 105.55 | 899,577 | -0.10(-0.09%) |
Mar 17, 2014 | 102.50 | 105.98 | 101.31 | 105.65 | 701,072 | +4.22(+4.16%) |
Mar 14, 2014 | 100.89 | 102.93 | 100.49 | 101.43 | 310,342 | +0.48(+0.48%) |
Mar 13, 2014 | 103.16 | 103.36 | 100.48 | 100.95 | 376,254 | -2.16(-2.09%) |
Mar 12, 2014 | 102.39 | 103.62 | 101.35 | 103.11 | 287,270 | +0.39(+0.38%) |
Mar 11, 2014 | 104.04 | 105.16 | 102.48 | 102.72 | 531,685 | -1.03(-0.99%) |
Mar 10, 2014 | 105.35 | 105.85 | 103.57 | 103.75 | 407,411 | -1.25(-1.19%) |
Mar 07, 2014 | 106.58 | 106.79 | 104.06 | 105.00 | 463,057 | -0.78(-0.74%) |
Mar 06, 2014 | 106.32 | 108.37 | 105.37 | 105.78 | 611,901 | -3.26(-2.99%) |
Mar 05, 2014 | 109.14 | 109.20 | 106.50 | 109.04 | 453,362 | +0.00(+0.00%) |
Mar 04, 2014 | 109.25 | 110.52 | 108.68 | 109.04 | 507,320 | +1.29(+1.20%) |
Mar 03, 2014 | 105.61 | 108.53 | 105.00 | 107.75 | 423,226 | +0.47(+0.44%) |
Feb 28, 2014 | 109.63 | 110.50 | 106.00 | 107.28 | 518,117 | -2.02(-1.85%) |
Feb 27, 2014 | 110.19 | 110.33 | 108.74 | 109.30 | 634,797 | +0.07(+0.06%) |
Feb 26, 2014 | 108.71 | 111.74 | 108.26 | 109.23 | 860,612 | +1.21(+1.12%) |
Feb 25, 2014 | 108.10 | 110.53 | 107.46 | 108.02 | 686,929 | -0.03(-0.03%) |
Feb 24, 2014 | 104.72 | 108.74 | 103.76 | 108.05 | 1,049,909 | +4.29(+4.13%) |
Feb 21, 2014 | 103.90 | 104.60 | 102.43 | 103.76 | 794,555 | +0.09(+0.09%) |
Feb 20, 2014 | 100.29 | 104.00 | 99.94 | 103.67 | 1,115,751 | +3.09(+3.07%) |
Feb 19, 2014 | 98.90 | 104.00 | 96.77 | 100.58 | 2,505,821 | +4.98(+5.21%) |
Feb 18, 2014 | 95.90 | 96.08 | 93.65 | 95.60 | 1,416,388 | -0.39(-0.41%) |
Feb 14, 2014 | 95.74 | 95.99 | 95.99 | 95.99 | 564,500 | -0.08(-0.08%) |
Feb 13, 2014 | 94.55 | 96.42 | 94.29 | 96.07 | 532,958 | +0.18(+0.19%) |
Feb 12, 2014 | 95.93 | 96.84 | 94.84 | 95.89 | 775,983 | +0.09(+0.09%) |
Feb 11, 2014 | 95.80 | 96.72 | 94.80 | 95.80 | 600,656 | -0.26(-0.27%) |
Feb 10, 2014 | 96.23 | 96.68 | 94.38 | 96.06 | 574,292 | +0.05(+0.05%) |
Feb 07, 2014 | 94.85 | 96.54 | 94.85 | 96.01 | 731,721 | +1.18(+1.24%) |
Feb 06, 2014 | 91.15 | 95.65 | 91.15 | 94.83 | 806,923 | +2.16(+2.33%) |
Feb 05, 2014 | 93.84 | 94.58 | 91.95 | 92.67 | 835,377 | -2.03(-2.14%) |
Feb 04, 2014 | 92.00 | 94.94 | 91.00 | 94.70 | 1,907,937 | +7.82(+9.00%) |
Feb 03, 2014 | 88.80 | 89.59 | 86.26 | 86.88 | 857,585 | -2.11(-2.37%) |
Jan 31, 2014 | 88.20 | 90.19 | 88.13 | 88.99 | 678,993 | -1.29(-1.43%) |
Jan 30, 2014 | 90.29 | 91.55 | 89.07 | 90.28 | 937,224 | +1.54(+1.74%) |
Jan 29, 2014 | 90.75 | 91.52 | 88.52 | 88.74 | 1,285,801 | -2.96(-3.23%) |
Jan 28, 2014 | 92.20 | 93.68 | 91.68 | 91.70 | 1,490,827 | -0.61(-0.66%) |
Jan 27, 2014 | 95.10 | 95.47 | 90.86 | 92.31 | 1,167,258 | -2.72(-2.86%) |
Jan 24, 2014 | 97.50 | 98.82 | 94.54 | 95.03 | 1,334,176 | -3.96(-4.00%) |
Jan 23, 2014 | 98.87 | 99.50 | 97.26 | 98.99 | 631,825 | -0.59(-0.59%) |
Jan 22, 2014 | 99.60 | 100.43 | 98.62 | 99.58 | 459,251 | +0.03(+0.03%) |
Jan 21, 2014 | 99.96 | 101.00 | 98.22 | 99.55 | 752,077 | -0.50(-0.50%) |
Jan 17, 2014 | 100.14 | 100.05 | 100.05 | 100.05 | 692,300 | -0.09(-0.09%) |
Jan 16, 2014 | 99.83 | 100.92 | 98.75 | 100.14 | 942,129 | -0.21(-0.21%) |
Jan 15, 2014 | 102.35 | 102.42 | 100.21 | 100.35 | 512,714 | -1.36(-1.34%) |
Jan 14, 2014 | 101.35 | 102.32 | 100.25 | 101.71 | 842,278 | +0.36(+0.36%) |
Jan 13, 2014 | 103.63 | 104.28 | 101.04 | 101.35 | 638,583 | -2.97(-2.85%) |
Jan 10, 2014 | 102.08 | 104.87 | 101.55 | 104.32 | 679,389 | +2.24(+2.19%) |
Jan 09, 2014 | 104.70 | 105.18 | 101.02 | 102.08 | 991,625 | -1.84(-1.77%) |
Jan 08, 2014 | 104.35 | 106.03 | 103.12 | 103.92 | 762,488 | -0.72(-0.69%) |
Jan 07, 2014 | 102.67 | 105.65 | 102.45 | 104.64 | 634,316 | +2.07(+2.02%) |
Jan 06, 2014 | 103.22 | 104.50 | 102.23 | 102.57 | 440,927 | -0.50(-0.49%) |
Jan 03, 2014 | 102.92 | 103.93 | 102.06 | 103.07 | 562,076 | +0.17(+0.17%) |