Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 95.29 | 96.01 | 94.30 | 95.02 | 340,634 | -1.01(-1.05%) |
Jan 29, 2015 | 95.14 | 96.18 | 93.62 | 96.03 | 279,229 | +1.37(+1.45%) |
Jan 28, 2015 | 96.50 | 97.00 | 94.55 | 94.66 | 228,998 | -1.73(-1.79%) |
Jan 27, 2015 | 95.46 | 96.76 | 94.43 | 96.39 | 229,435 | -0.44(-0.45%) |
Jan 26, 2015 | 97.15 | 97.96 | 96.32 | 96.83 | 296,769 | +0.08(+0.08%) |
Jan 23, 2015 | 97.79 | 97.79 | 96.61 | 96.75 | 320,572 | -0.75(-0.77%) |
Jan 22, 2015 | 97.75 | 98.56 | 97.01 | 97.50 | 229,168 | +0.02(+0.02%) |
Jan 21, 2015 | 96.48 | 98.50 | 96.39 | 97.48 | 278,274 | +0.56(+0.58%) |
Jan 20, 2015 | 94.83 | 97.66 | 94.66 | 96.92 | 262,850 | +1.99(+2.10%) |
Jan 16, 2015 | 94.80 | 95.31 | 93.85 | 94.93 | 178,138 | +0.10(+0.11%) |
Jan 15, 2015 | 95.85 | 97.35 | 94.46 | 94.83 | 262,775 | -0.67(-0.70%) |
Jan 14, 2015 | 94.32 | 96.04 | 94.32 | 95.50 | 215,655 | +0.13(+0.14%) |
Jan 13, 2015 | 93.73 | 96.84 | 93.73 | 95.37 | 348,298 | +2.03(+2.17%) |
Jan 12, 2015 | 96.05 | 96.07 | 93.04 | 93.34 | 237,691 | -2.36(-2.47%) |
Jan 09, 2015 | 97.39 | 97.50 | 95.61 | 95.70 | 195,371 | -1.29(-1.33%) |
Jan 08, 2015 | 96.07 | 97.09 | 95.10 | 96.99 | 437,213 | +2.08(+2.19%) |
Jan 07, 2015 | 96.81 | 96.81 | 94.41 | 94.91 | 301,424 | -0.51(-0.53%) |
Jan 06, 2015 | 97.03 | 97.03 | 94.18 | 95.42 | 183,582 | -1.56(-1.61%) |
Jan 05, 2015 | 98.14 | 99.04 | 96.43 | 96.98 | 281,921 | -2.06(-2.08%) |
Jan 02, 2015 | 99.77 | 100.64 | 97.07 | 99.04 | 231,582 | -0.06(-0.06%) |
Dec 31, 2014 | 100.08 | 99.10 | 99.10 | 99.10 | 212,300 | -0.83(-0.83%) |
Dec 30, 2014 | 98.33 | 100.07 | 98.33 | 99.93 | 187,571 | +0.37(+0.37%) |
Dec 29, 2014 | 98.83 | 99.75 | 98.05 | 99.56 | 494,455 | +0.23(+0.23%) |
Dec 26, 2014 | 99.50 | 99.76 | 99.01 | 99.33 | 113,318 | +0.23(+0.23%) |
Dec 24, 2014 | 99.33 | 99.10 | 99.10 | 99.10 | 136,600 | +0.15(+0.15%) |
Dec 23, 2014 | 96.58 | 99.22 | 96.04 | 98.95 | 315,733 | +2.58(+2.68%) |
Dec 22, 2014 | 95.00 | 96.51 | 94.49 | 96.37 | 129,731 | +1.98(+2.10%) |
Dec 19, 2014 | 95.59 | 95.63 | 93.50 | 94.39 | 414,945 | -1.29(-1.35%) |
Dec 18, 2014 | 94.15 | 96.81 | 93.33 | 95.68 | 291,744 | +2.32(+2.49%) |
Dec 17, 2014 | 93.75 | 93.75 | 91.53 | 93.36 | 290,327 | -0.23(-0.25%) |
Dec 16, 2014 | 94.80 | 95.82 | 93.44 | 93.59 | 322,847 | -1.76(-1.85%) |
Dec 15, 2014 | 96.50 | 96.94 | 94.42 | 95.35 | 221,641 | -0.48(-0.50%) |
Dec 12, 2014 | 94.86 | 95.89 | 94.05 | 95.83 | 178,587 | +0.27(+0.28%) |
Dec 11, 2014 | 95.37 | 96.59 | 95.18 | 95.56 | 180,774 | +0.41(+0.43%) |
Dec 10, 2014 | 96.69 | 97.89 | 94.43 | 95.15 | 223,099 | -2.10(-2.16%) |
Dec 09, 2014 | 95.00 | 97.33 | 94.42 | 97.25 | 163,808 | +1.16(+1.21%) |
Dec 08, 2014 | 97.02 | 97.73 | 95.61 | 96.09 | 212,606 | -1.25(-1.28%) |
Dec 05, 2014 | 97.87 | 97.92 | 97.00 | 97.34 | 247,874 | +0.05(+0.05%) |
Dec 04, 2014 | 95.53 | 97.42 | 95.34 | 97.29 | 387,635 | +1.84(+1.93%) |
Dec 03, 2014 | 94.62 | 95.59 | 94.49 | 95.45 | 276,581 | +1.11(+1.18%) |
Dec 02, 2014 | 96.46 | 97.58 | 94.15 | 94.34 | 412,990 | -2.26(-2.34%) |
Dec 01, 2014 | 95.05 | 97.00 | 95.05 | 96.60 | 472,401 | +0.96(+1.00%) |
Nov 28, 2014 | 95.60 | 95.86 | 95.14 | 95.64 | 131,605 | +0.02(+0.02%) |
Nov 26, 2014 | 96.28 | 95.62 | 95.62 | 95.62 | 142,300 | -0.42(-0.44%) |
Nov 25, 2014 | 93.70 | 96.17 | 93.46 | 96.04 | 312,413 | +2.35(+2.51%) |
Nov 24, 2014 | 94.08 | 94.63 | 92.96 | 93.69 | 160,633 | +0.44(+0.47%) |
Nov 21, 2014 | 93.55 | 94.82 | 92.92 | 93.25 | 229,752 | +0.42(+0.45%) |
Nov 20, 2014 | 92.24 | 93.22 | 91.59 | 92.83 | 143,744 | +0.48(+0.52%) |
Nov 19, 2014 | 92.96 | 92.96 | 91.25 | 92.35 | 191,762 | -0.78(-0.84%) |
Nov 18, 2014 | 93.32 | 94.97 | 93.09 | 93.13 | 167,907 | -0.11(-0.12%) |
Nov 17, 2014 | 93.47 | 94.23 | 92.64 | 93.24 | 245,068 | -0.46(-0.49%) |
Nov 14, 2014 | 93.75 | 94.36 | 93.03 | 93.70 | 229,092 | -0.20(-0.21%) |
Nov 13, 2014 | 94.30 | 94.83 | 93.36 | 93.90 | 198,257 | -0.11(-0.12%) |
Nov 12, 2014 | 93.40 | 94.85 | 92.68 | 94.01 | 123,538 | +0.17(+0.18%) |
Nov 11, 2014 | 94.11 | 94.46 | 93.17 | 93.84 | 243,124 | -0.17(-0.18%) |
Nov 10, 2014 | 93.68 | 94.67 | 92.17 | 94.01 | 289,441 | +0.01(+0.01%) |
Nov 07, 2014 | 92.68 | 94.06 | 90.00 | 94.00 | 374,839 | +1.79(+1.94%) |
Nov 06, 2014 | 86.34 | 94.47 | 85.56 | 92.21 | 671,421 | +3.69(+4.17%) |
Nov 05, 2014 | 89.36 | 89.92 | 88.18 | 88.52 | 308,658 | -0.10(-0.11%) |
Nov 04, 2014 | 85.35 | 89.84 | 85.32 | 88.62 | 218,779 | -0.63(-0.71%) |
Nov 03, 2014 | 88.20 | 91.02 | 88.20 | 89.25 | 424,761 | +0.75(+0.85%) |
Oct 31, 2014 | 88.89 | 88.97 | 87.50 | 88.50 | 196,689 | +0.78(+0.89%) |
Oct 30, 2014 | 87.49 | 88.79 | 86.34 | 87.72 | 112,333 | +0.29(+0.33%) |
Oct 29, 2014 | 87.84 | 88.44 | 86.51 | 87.43 | 158,749 | -0.04(-0.05%) |
Oct 28, 2014 | 85.58 | 87.75 | 85.58 | 87.47 | 170,482 | +2.05(+2.40%) |
Oct 27, 2014 | 84.42 | 85.51 | 85.01 | 85.42 | 158,532 | +0.41(+0.48%) |
Oct 24, 2014 | 84.86 | 85.48 | 84.23 | 85.01 | 139,047 | -0.17(-0.20%) |
Oct 23, 2014 | 84.40 | 86.11 | 83.86 | 85.18 | 190,275 | +1.87(+2.24%) |
Oct 22, 2014 | 86.27 | 86.65 | 83.11 | 83.31 | 217,559 | -2.40(-2.80%) |
Oct 21, 2014 | 83.62 | 85.91 | 83.32 | 85.71 | 211,542 | +3.10(+3.75%) |
Oct 20, 2014 | 82.03 | 82.65 | 81.32 | 82.61 | 208,248 | +0.09(+0.11%) |
Oct 17, 2014 | 83.44 | 83.83 | 81.78 | 82.52 | 181,578 | +0.07(+0.08%) |
Oct 16, 2014 | 78.47 | 82.74 | 78.43 | 82.45 | 320,258 | +2.62(+3.28%) |
Oct 15, 2014 | 78.69 | 80.70 | 78.00 | 79.83 | 463,218 | +0.09(+0.11%) |
Oct 14, 2014 | 79.70 | 81.17 | 79.36 | 79.74 | 437,793 | +0.08(+0.10%) |
Oct 13, 2014 | 82.35 | 82.46 | 79.54 | 79.66 | 286,209 | -2.65(-3.22%) |
Oct 10, 2014 | 86.43 | 86.43 | 82.08 | 82.31 | 658,854 | -4.55(-5.24%) |
Oct 09, 2014 | 88.92 | 89.14 | 86.80 | 86.86 | 263,029 | -1.90(-2.14%) |
Oct 08, 2014 | 88.00 | 88.88 | 86.67 | 88.76 | 225,717 | +1.16(+1.32%) |
Oct 07, 2014 | 87.73 | 88.40 | 87.50 | 87.60 | 307,751 | -0.85(-0.96%) |
Oct 06, 2014 | 88.77 | 88.86 | 88.10 | 88.45 | 205,525 | +0.23(+0.26%) |
Oct 03, 2014 | 87.96 | 88.61 | 87.55 | 88.22 | 392,746 | +1.02(+1.17%) |
Oct 02, 2014 | 86.54 | 87.26 | 85.38 | 87.20 | 328,261 | +0.84(+0.97%) |
Oct 01, 2014 | 88.21 | 88.21 | 85.61 | 86.36 | 422,329 | -1.77(-2.01%) |
Sep 30, 2014 | 89.54 | 89.63 | 88.12 | 88.13 | 679,639 | -1.68(-1.87%) |
Sep 29, 2014 | 88.08 | 90.39 | 88.08 | 89.81 | 232,196 | +0.80(+0.90%) |
Sep 26, 2014 | 87.92 | 89.31 | 87.10 | 89.01 | 270,019 | +1.17(+1.33%) |
Sep 25, 2014 | 89.09 | 89.20 | 87.10 | 87.84 | 275,989 | -1.57(-1.76%) |
Sep 24, 2014 | 88.99 | 89.73 | 87.70 | 89.41 | 394,508 | +0.88(+0.99%) |
Sep 23, 2014 | 88.73 | 89.31 | 87.86 | 88.53 | 363,882 | -0.20(-0.23%) |
Sep 22, 2014 | 88.77 | 88.96 | 87.17 | 88.73 | 280,780 | -0.50(-0.56%) |
Sep 19, 2014 | 92.58 | 92.90 | 89.14 | 89.23 | 434,563 | -2.62(-2.85%) |
Sep 18, 2014 | 90.15 | 93.15 | 89.00 | 91.85 | 696,149 | +1.67(+1.85%) |
Sep 17, 2014 | 87.48 | 91.40 | 86.75 | 90.18 | 529,984 | +2.67(+3.05%) |
Sep 16, 2014 | 85.86 | 87.77 | 85.66 | 87.51 | 286,703 | +1.20(+1.39%) |
Sep 15, 2014 | 86.26 | 86.46 | 84.91 | 86.31 | 230,288 | -0.07(-0.08%) |
Sep 12, 2014 | 86.76 | 87.14 | 85.52 | 86.38 | 150,619 | -0.57(-0.66%) |
Sep 11, 2014 | 86.00 | 87.48 | 85.60 | 86.95 | 171,762 | +0.73(+0.85%) |
Sep 10, 2014 | 85.67 | 86.59 | 85.08 | 86.22 | 143,146 | +0.42(+0.49%) |
Sep 09, 2014 | 87.93 | 87.93 | 85.41 | 85.80 | 204,076 | -1.83(-2.09%) |
Sep 08, 2014 | 87.02 | 87.91 | 86.32 | 87.63 | 191,038 | +0.45(+0.52%) |
Sep 05, 2014 | 86.49 | 87.21 | 86.14 | 87.18 | 141,147 | +0.48(+0.55%) |
Sep 04, 2014 | 87.16 | 87.16 | 86.42 | 86.70 | 120,596 | -0.48(-0.55%) |
Sep 03, 2014 | 88.17 | 89.00 | 86.94 | 87.18 | 199,216 | -1.11(-1.26%) |
Sep 02, 2014 | 86.73 | 88.97 | 86.50 | 88.29 | 344,295 | +2.06(+2.39%) |
Aug 29, 2014 | 86.31 | 86.23 | 86.23 | 86.23 | 155,400 | +0.11(+0.13%) |
Aug 28, 2014 | 85.16 | 86.42 | 84.95 | 86.12 | 183,647 | +0.26(+0.30%) |
Aug 27, 2014 | 86.27 | 86.97 | 85.47 | 85.86 | 225,492 | -0.43(-0.50%) |
Aug 26, 2014 | 87.44 | 87.62 | 86.24 | 86.29 | 287,963 | -0.96(-1.10%) |
Aug 25, 2014 | 87.83 | 87.99 | 87.08 | 87.25 | 134,846 | -0.31(-0.35%) |
Aug 22, 2014 | 87.55 | 87.55 | 86.91 | 87.56 | 229,670 | +0.01(+0.01%) |
Aug 21, 2014 | 87.68 | 87.73 | 86.07 | 87.55 | 216,097 | -0.04(-0.05%) |
Aug 20, 2014 | 87.95 | 88.09 | 87.10 | 87.59 | 168,328 | -0.54(-0.61%) |
Aug 19, 2014 | 89.30 | 89.47 | 87.96 | 88.13 | 227,244 | -0.61(-0.69%) |
Aug 18, 2014 | 87.45 | 88.86 | 87.02 | 88.74 | 246,740 | +2.02(+2.33%) |
Aug 15, 2014 | 88.00 | 88.19 | 85.70 | 86.72 | 450,032 | -1.05(-1.20%) |
Aug 14, 2014 | 84.87 | 87.95 | 84.87 | 87.77 | 558,996 | +3.07(+3.62%) |
Aug 13, 2014 | 83.63 | 84.74 | 83.63 | 84.70 | 258,993 | +1.10(+1.32%) |
Aug 12, 2014 | 84.32 | 85.73 | 83.51 | 83.60 | 398,624 | -0.75(-0.89%) |
Aug 11, 2014 | 82.78 | 85.89 | 82.03 | 84.35 | 405,856 | +2.36(+2.88%) |
Aug 08, 2014 | 82.82 | 83.85 | 80.51 | 81.99 | 657,682 | -0.70(-0.85%) |
Aug 07, 2014 | 80.77 | 85.55 | 75.00 | 82.69 | 1,230,826 | +10.53(+14.59%) |
Aug 06, 2014 | 71.73 | 72.64 | 71.58 | 72.16 | 469,409 | +0.39(+0.54%) |
Aug 05, 2014 | 71.93 | 72.68 | 71.40 | 71.77 | 477,005 | -0.66(-0.91%) |
Aug 04, 2014 | 72.24 | 72.67 | 71.47 | 72.43 | 491,269 | +0.43(+0.60%) |
Aug 01, 2014 | 72.75 | 72.80 | 70.55 | 72.00 | 352,760 | -0.86(-1.18%) |
Jul 31, 2014 | 73.67 | 73.67 | 72.42 | 72.86 | 327,544 | -1.20(-1.62%) |
Jul 30, 2014 | 74.30 | 74.77 | 73.41 | 74.06 | 271,444 | +0.88(+1.20%) |
Jul 29, 2014 | 74.28 | 74.73 | 73.12 | 73.18 | 362,989 | -1.10(-1.48%) |
Jul 28, 2014 | 74.50 | 74.99 | 74.24 | 74.28 | 269,256 | -0.21(-0.28%) |
Jul 25, 2014 | 74.27 | 75.34 | 74.25 | 74.49 | 269,606 | -0.04(-0.05%) |
Jul 24, 2014 | 75.66 | 76.70 | 74.36 | 74.53 | 300,835 | -1.20(-1.58%) |
Jul 23, 2014 | 75.01 | 76.63 | 74.70 | 75.73 | 310,801 | +0.89(+1.19%) |
Jul 22, 2014 | 74.90 | 75.72 | 74.50 | 74.84 | 333,863 | -0.02(-0.03%) |
Jul 21, 2014 | 75.50 | 75.62 | 74.33 | 74.86 | 224,180 | -0.87(-1.15%) |
Jul 18, 2014 | 74.79 | 76.09 | 74.66 | 75.73 | 399,732 | +0.95(+1.27%) |
Jul 17, 2014 | 76.36 | 76.66 | 74.69 | 74.78 | 402,204 | -1.89(-2.47%) |
Jul 16, 2014 | 78.19 | 78.75 | 76.56 | 76.67 | 367,100 | -0.70(-0.90%) |
Jul 15, 2014 | 78.38 | 79.10 | 76.67 | 77.37 | 439,958 | -0.78(-1.00%) |
Jul 14, 2014 | 79.33 | 79.85 | 78.07 | 78.15 | 398,598 | -0.44(-0.56%) |
Jul 11, 2014 | 79.90 | 80.77 | 78.53 | 78.59 | 363,350 | -1.26(-1.58%) |
Jul 10, 2014 | 79.01 | 80.02 | 78.72 | 79.85 | 407,622 | -0.10(-0.13%) |
Jul 09, 2014 | 80.04 | 80.68 | 79.38 | 79.95 | 311,874 | +0.02(+0.03%) |
Jul 08, 2014 | 81.35 | 81.35 | 79.31 | 79.93 | 461,896 | -1.36(-1.67%) |
Jul 07, 2014 | 83.06 | 83.82 | 81.22 | 81.29 | 361,915 | -2.07(-2.48%) |
Jul 03, 2014 | 82.68 | 83.36 | 83.36 | 83.36 | 170,600 | +0.58(+0.70%) |
Jul 02, 2014 | 83.25 | 84.12 | 82.61 | 82.78 | 247,496 | -0.42(-0.50%) |
Jul 01, 2014 | 83.01 | 84.25 | 83.01 | 83.20 | 283,439 | +0.48(+0.58%) |
Jun 30, 2014 | 80.89 | 84.45 | 80.75 | 82.72 | 749,945 | +2.48(+3.09%) |
Jun 27, 2014 | 80.60 | 82.65 | 79.60 | 80.24 | 6,478,680 | -1.12(-1.38%) |
Jun 26, 2014 | 81.74 | 82.33 | 80.35 | 81.36 | 1,474,200 | -0.33(-0.41%) |
Jun 25, 2014 | 80.81 | 81.82 | 80.62 | 81.70 | 443,658 | +0.58(+0.71%) |
Jun 24, 2014 | 81.13 | 82.09 | 80.79 | 81.12 | 604,986 | -0.21(-0.26%) |
Jun 23, 2014 | 81.58 | 82.22 | 81.20 | 81.33 | 367,980 | -0.14(-0.17%) |
Jun 20, 2014 | 81.89 | 82.93 | 81.16 | 81.47 | 689,319 | +0.09(+0.11%) |
Jun 19, 2014 | 82.78 | 82.90 | 81.13 | 81.38 | 507,957 | -1.57(-1.89%) |
Jun 18, 2014 | 82.40 | 83.12 | 81.67 | 82.95 | 316,668 | +0.55(+0.66%) |
Jun 17, 2014 | 80.84 | 83.59 | 80.26 | 82.40 | 451,059 | +1.53(+1.89%) |
Jun 16, 2014 | 80.66 | 80.95 | 79.53 | 80.87 | 660,597 | -0.13(-0.16%) |
Jun 13, 2014 | 82.16 | 82.53 | 80.63 | 81.00 | 352,149 | -0.71(-0.87%) |
Jun 12, 2014 | 82.53 | 82.68 | 81.11 | 81.71 | 370,191 | -0.55(-0.67%) |
Jun 11, 2014 | 82.55 | 83.22 | 81.97 | 82.26 | 353,871 | -0.48(-0.58%) |
Jun 10, 2014 | 83.67 | 84.41 | 82.03 | 82.75 | 479,550 | -1.39(-1.65%) |
Jun 06, 2014 | 83.77 | 84.30 | 83.12 | 84.14 | 409,446 | +1.02(+1.23%) |
Jun 05, 2014 | 81.81 | 83.64 | 80.74 | 83.12 | 377,583 | +1.31(+1.60%) |
Jun 04, 2014 | 81.89 | 82.65 | 81.02 | 81.81 | 469,644 | -0.37(-0.45%) |
Jun 03, 2014 | 83.67 | 85.23 | 82.11 | 82.18 | 734,901 | -1.65(-1.97%) |
Jun 02, 2014 | 80.01 | 84.17 | 79.71 | 83.83 | 1,080,321 | +4.22(+5.30%) |
May 30, 2014 | 79.85 | 79.85 | 78.64 | 79.61 | 591,657 | +0.10(+0.13%) |
May 29, 2014 | 79.31 | 79.64 | 77.86 | 79.50 | 428,919 | +0.83(+1.05%) |
May 28, 2014 | 78.62 | 79.01 | 77.55 | 78.68 | 511,968 | -0.15(-0.19%) |
May 27, 2014 | 78.06 | 79.70 | 78.06 | 78.82 | 428,067 | +0.77(+0.98%) |
May 23, 2014 | 76.09 | 78.06 | 78.06 | 78.06 | 1,677,600 | +2.36(+3.11%) |
May 22, 2014 | 74.94 | 75.87 | 74.61 | 75.70 | 290,184 | +0.72(+0.96%) |
May 21, 2014 | 75.80 | 76.67 | 74.54 | 74.98 | 369,969 | -0.77(-1.01%) |
May 20, 2014 | 77.00 | 78.11 | 74.55 | 75.74 | 693,774 | -1.32(-1.71%) |
May 19, 2014 | 74.09 | 77.12 | 73.57 | 77.06 | 560,433 | +2.33(+3.12%) |
May 16, 2014 | 74.80 | 75.30 | 73.53 | 74.73 | 672,258 | -0.16(-0.21%) |
May 15, 2014 | 73.05 | 75.00 | 72.06 | 74.89 | 874,542 | +2.37(+3.27%) |
May 14, 2014 | 75.33 | 75.50 | 72.42 | 72.52 | 548,208 | -2.95(-3.91%) |
May 13, 2014 | 76.58 | 78.39 | 74.99 | 75.47 | 493,767 | -0.97(-1.26%) |
May 12, 2014 | 77.03 | 78.33 | 72.60 | 76.44 | 1,414,437 | -0.53(-0.68%) |
May 09, 2014 | 82.38 | 82.38 | 76.30 | 76.96 | 1,035,327 | -6.53(-7.82%) |
May 08, 2014 | 81.66 | 86.16 | 75.82 | 83.49 | 1,863,546 | +0.57(+0.69%) |
May 07, 2014 | 83.05 | 84.62 | 81.75 | 82.92 | 611,514 | -0.38(-0.46%) |
May 06, 2014 | 85.20 | 85.55 | 82.74 | 83.30 | 464,922 | -2.64(-3.07%) |
May 05, 2014 | 85.33 | 86.70 | 85.26 | 85.94 | 329,871 | +0.14(+0.17%) |
May 02, 2014 | 85.11 | 86.85 | 84.46 | 85.80 | 506,508 | +1.08(+1.28%) |
May 01, 2014 | 83.88 | 85.51 | 83.42 | 84.72 | 392,829 | +0.56(+0.66%) |
Apr 30, 2014 | 83.30 | 84.72 | 82.45 | 84.16 | 275,355 | +0.91(+1.10%) |
Apr 29, 2014 | 83.65 | 84.39 | 82.15 | 83.25 | 234,720 | -0.30(-0.36%) |
Apr 28, 2014 | 84.40 | 86.22 | 81.68 | 83.54 | 448,908 | -0.66(-0.78%) |
Apr 25, 2014 | 85.06 | 87.16 | 83.60 | 84.20 | 531,321 | -1.44(-1.69%) |
Apr 24, 2014 | 86.67 | 86.93 | 84.97 | 85.65 | 207,348 | -0.40(-0.47%) |
Apr 23, 2014 | 87.06 | 87.31 | 84.55 | 86.05 | 310,239 | -1.19(-1.36%) |
Apr 22, 2014 | 87.13 | 88.19 | 86.71 | 87.24 | 232,080 | +0.02(+0.02%) |
Apr 21, 2014 | 88.06 | 88.77 | 86.13 | 87.22 | 379,659 | -0.71(-0.80%) |
Apr 17, 2014 | 88.20 | 87.92 | 87.92 | 87.92 | 1,103,400 | -0.28(-0.32%) |
Apr 16, 2014 | 85.94 | 88.67 | 85.94 | 88.20 | 399,015 | +2.67(+3.12%) |
Apr 15, 2014 | 84.08 | 86.21 | 83.34 | 85.53 | 548,835 | +1.93(+2.30%) |
Apr 14, 2014 | 84.18 | 84.31 | 82.07 | 83.61 | 549,021 | +0.41(+0.49%) |
Apr 11, 2014 | 82.03 | 84.62 | 81.69 | 83.20 | 395,379 | -0.58(-0.70%) |
Apr 10, 2014 | 87.26 | 87.26 | 83.50 | 83.78 | 341,052 | -3.64(-4.16%) |
Apr 09, 2014 | 85.66 | 87.71 | 85.66 | 87.42 | 256,866 | +2.26(+2.66%) |
Apr 08, 2014 | 84.09 | 85.28 | 83.08 | 85.16 | 613,500 | +1.07(+1.27%) |
Apr 07, 2014 | 84.81 | 84.90 | 83.38 | 84.09 | 523,149 | -1.52(-1.78%) |
Apr 04, 2014 | 89.18 | 90.16 | 85.26 | 85.61 | 424,611 | -3.01(-3.39%) |
Apr 03, 2014 | 91.03 | 91.48 | 88.59 | 88.62 | 371,724 | -2.22(-2.44%) |
Apr 02, 2014 | 91.86 | 92.15 | 90.07 | 90.84 | 383,982 | -0.53(-0.58%) |
Apr 01, 2014 | 88.24 | 92.02 | 87.26 | 91.37 | 689,214 | +3.30(+3.75%) |
Mar 31, 2014 | 87.22 | 88.33 | 86.41 | 88.07 | 342,153 | +1.60(+1.85%) |
Mar 28, 2014 | 86.78 | 88.38 | 86.12 | 86.47 | 305,817 | -0.43(-0.50%) |
Mar 27, 2014 | 86.46 | 87.32 | 85.45 | 86.90 | 576,984 | +0.51(+0.59%) |
Mar 26, 2014 | 90.11 | 90.53 | 86.38 | 86.39 | 416,808 | -2.78(-3.12%) |
Mar 25, 2014 | 90.26 | 91.64 | 88.81 | 89.17 | 428,562 | -0.20(-0.22%) |
Mar 24, 2014 | 92.53 | 92.63 | 89.00 | 89.36 | 714,069 | -2.95(-3.20%) |
Mar 21, 2014 | 92.68 | 93.78 | 92.08 | 92.31 | 575,847 | -0.08(-0.08%) |
Mar 20, 2014 | 93.09 | 93.71 | 92.15 | 92.39 | 252,990 | -1.20(-1.29%) |
Mar 19, 2014 | 94.47 | 95.16 | 92.59 | 93.59 | 230,127 | -1.10(-1.17%) |
Mar 18, 2014 | 95.85 | 96.67 | 94.34 | 94.70 | 333,441 | -1.14(-1.19%) |
Mar 17, 2014 | 96.08 | 97.66 | 95.60 | 95.83 | 271,929 | +0.73(+0.77%) |
Mar 14, 2014 | 93.70 | 96.12 | 93.44 | 95.10 | 449,997 | +1.19(+1.27%) |
Mar 13, 2014 | 93.55 | 94.91 | 93.26 | 93.91 | 473,493 | +0.80(+0.86%) |
Mar 12, 2014 | 92.37 | 93.11 | 91.24 | 93.11 | 262,029 | +0.22(+0.24%) |
Mar 11, 2014 | 94.98 | 95.44 | 92.32 | 92.88 | 300,015 | -2.26(-2.37%) |
Mar 10, 2014 | 95.67 | 96.11 | 94.29 | 95.14 | 222,978 | -0.68(-0.71%) |
Mar 07, 2014 | 96.31 | 96.35 | 95.03 | 95.82 | 292,443 | +0.30(+0.32%) |
Mar 06, 2014 | 94.77 | 96.44 | 93.67 | 95.52 | 304,728 | +0.45(+0.48%) |
Mar 05, 2014 | 96.45 | 97.31 | 94.17 | 95.07 | 427,719 | -1.52(-1.57%) |
Mar 04, 2014 | 97.67 | 99.96 | 95.41 | 96.58 | 861,207 | +0.26(+0.27%) |
Mar 03, 2014 | 97.25 | 97.57 | 95.17 | 96.32 | 594,780 | -2.53(-2.56%) |
Feb 28, 2014 | 100.27 | 101.61 | 98.54 | 98.85 | 410,070 | -1.06(-1.06%) |
Feb 27, 2014 | 100.00 | 102.04 | 99.65 | 99.92 | 772,509 | +0.09(+0.09%) |
Feb 26, 2014 | 98.00 | 101.10 | 96.67 | 99.83 | 1,553,934 | +11.92(+13.56%) |
Feb 25, 2014 | 88.04 | 88.92 | 86.88 | 87.90 | 311,700 | +0.11(+0.12%) |
Feb 24, 2014 | 87.43 | 89.11 | 86.87 | 87.80 | 297,114 | +0.28(+0.32%) |
Feb 21, 2014 | 87.11 | 88.25 | 85.47 | 87.51 | 372,735 | +0.99(+1.14%) |
Feb 20, 2014 | 85.56 | 86.84 | 85.08 | 86.53 | 303,537 | +0.77(+0.90%) |
Feb 19, 2014 | 86.13 | 86.97 | 85.61 | 85.76 | 222,690 | -0.50(-0.58%) |
Feb 18, 2014 | 85.30 | 86.47 | 84.75 | 86.25 | 303,312 | +1.54(+1.81%) |
Feb 14, 2014 | 85.08 | 84.72 | 84.72 | 84.72 | 516,600 | -0.07(-0.09%) |
Feb 13, 2014 | 81.66 | 85.27 | 81.33 | 84.79 | 338,559 | +2.44(+2.97%) |
Feb 12, 2014 | 81.83 | 83.32 | 81.62 | 82.35 | 150,561 | +0.61(+0.75%) |
Feb 11, 2014 | 81.66 | 82.16 | 81.05 | 81.74 | 201,996 | -0.15(-0.18%) |
Feb 10, 2014 | 82.89 | 82.89 | 81.00 | 81.89 | 234,498 | -0.89(-1.07%) |
Feb 07, 2014 | 80.75 | 83.01 | 80.75 | 82.77 | 295,245 | +2.18(+2.70%) |
Feb 06, 2014 | 79.55 | 80.71 | 79.09 | 80.60 | 362,691 | +1.11(+1.40%) |
Feb 05, 2014 | 80.24 | 80.97 | 78.41 | 79.48 | 324,666 | -1.07(-1.33%) |
Feb 04, 2014 | 80.00 | 81.47 | 79.36 | 80.55 | 276,042 | +1.09(+1.37%) |