Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 98.59 | 97.10 | 97.10 | 97.10 | 743,128 | -1.36(-1.38%) |
Dec 30, 2014 | 98.03 | 98.92 | 97.92 | 98.46 | 638,730 | +0.22(+0.22%) |
Dec 29, 2014 | 97.77 | 98.45 | 97.29 | 98.25 | 819,770 | +0.11(+0.12%) |
Dec 26, 2014 | 98.46 | 98.87 | 98.07 | 98.13 | 622,676 | -0.22(-0.22%) |
Dec 24, 2014 | 98.67 | 98.35 | 98.35 | 98.35 | 483,902 | -0.08(-0.08%) |
Dec 23, 2014 | 99.72 | 99.76 | 98.06 | 98.42 | 851,745 | -0.84(-0.85%) |
Dec 22, 2014 | 98.57 | 99.37 | 98.45 | 99.26 | 1,156,737 | +0.63(+0.64%) |
Dec 19, 2014 | 99.56 | 99.63 | 98.18 | 98.63 | 2,629,003 | -0.05(-0.05%) |
Dec 18, 2014 | 96.95 | 98.68 | 96.58 | 98.68 | 1,308,838 | +2.81(+2.93%) |
Dec 17, 2014 | 94.69 | 96.47 | 94.57 | 95.87 | 1,175,413 | +1.54(+1.63%) |
Dec 16, 2014 | 95.45 | 97.15 | 94.24 | 94.33 | 1,199,326 | -1.30(-1.36%) |
Dec 15, 2014 | 96.79 | 97.59 | 94.74 | 95.63 | 1,505,547 | -0.36(-0.37%) |
Dec 12, 2014 | 95.90 | 97.62 | 95.80 | 95.99 | 1,257,736 | -0.66(-0.68%) |
Dec 11, 2014 | 96.85 | 97.75 | 96.43 | 96.65 | 1,385,699 | +0.03(+0.03%) |
Dec 10, 2014 | 98.28 | 98.54 | 96.49 | 96.62 | 1,532,953 | -1.88(-1.91%) |
Dec 09, 2014 | 97.44 | 98.74 | 97.21 | 98.50 | 1,127,733 | -0.46(-0.47%) |
Dec 08, 2014 | 98.70 | 99.64 | 98.45 | 98.96 | 1,189,519 | +0.16(+0.16%) |
Dec 05, 2014 | 97.62 | 99.07 | 97.49 | 98.80 | 1,230,282 | +1.43(+1.47%) |
Dec 04, 2014 | 98.13 | 98.24 | 96.67 | 97.37 | 1,254,816 | -0.79(-0.81%) |
Dec 03, 2014 | 97.98 | 98.65 | 97.62 | 98.16 | 1,280,174 | +0.61(+0.63%) |
Dec 02, 2014 | 97.12 | 98.12 | 96.69 | 97.55 | 1,582,852 | +0.77(+0.80%) |
Dec 01, 2014 | 96.84 | 97.52 | 96.12 | 96.77 | 1,458,385 | -0.31(-0.32%) |
Nov 28, 2014 | 96.65 | 97.75 | 96.65 | 97.08 | 994,401 | +0.83(+0.86%) |
Nov 26, 2014 | 96.41 | 96.25 | 96.25 | 96.25 | 1,108,228 | +0.10(+0.11%) |
Nov 25, 2014 | 96.71 | 96.82 | 95.42 | 96.15 | 1,520,084 | -0.47(-0.49%) |
Nov 24, 2014 | 96.82 | 97.08 | 96.18 | 96.62 | 1,948,422 | +0.21(+0.22%) |
Nov 21, 2014 | 97.45 | 97.49 | 96.25 | 96.41 | 1,660,091 | -0.03(-0.03%) |
Nov 20, 2014 | 96.58 | 96.90 | 96.13 | 96.44 | 1,453,991 | -0.40(-0.41%) |
Nov 19, 2014 | 98.11 | 98.11 | 96.59 | 96.84 | 1,504,077 | -1.25(-1.27%) |
Nov 18, 2014 | 97.16 | 98.65 | 97.16 | 98.08 | 1,674,175 | +0.95(+0.98%) |
Nov 17, 2014 | 96.16 | 97.40 | 96.14 | 97.13 | 1,556,184 | +0.98(+1.02%) |
Nov 14, 2014 | 96.95 | 97.16 | 95.73 | 96.15 | 1,808,662 | -0.76(-0.79%) |
Nov 13, 2014 | 96.32 | 97.66 | 96.13 | 96.91 | 2,236,273 | +0.57(+0.59%) |
Nov 12, 2014 | 95.87 | 96.60 | 95.64 | 96.35 | 1,567,845 | -0.02(-0.02%) |
Nov 11, 2014 | 95.79 | 96.88 | 95.74 | 96.37 | 2,039,418 | +0.80(+0.84%) |
Nov 10, 2014 | 93.39 | 95.99 | 93.35 | 95.57 | 2,054,546 | +2.16(+2.31%) |
Nov 07, 2014 | 94.90 | 95.50 | 92.58 | 93.40 | 2,739,427 | -2.22(-2.32%) |
Nov 06, 2014 | 94.62 | 96.15 | 94.27 | 95.62 | 2,134,821 | +1.26(+1.34%) |
Nov 05, 2014 | 96.40 | 96.40 | 94.15 | 94.36 | 2,479,712 | -0.96(-1.01%) |
Nov 04, 2014 | 93.89 | 95.56 | 93.87 | 95.32 | 3,545,414 | +1.22(+1.29%) |
Nov 03, 2014 | 94.02 | 94.96 | 93.77 | 94.10 | 1,758,704 | +0.15(+0.16%) |
Oct 31, 2014 | 93.09 | 94.12 | 92.07 | 93.95 | 2,752,995 | +2.33(+2.54%) |
Oct 30, 2014 | 89.17 | 92.06 | 89.17 | 91.62 | 3,232,121 | +2.93(+3.30%) |
Oct 29, 2014 | 87.66 | 88.83 | 87.46 | 88.70 | 3,151,992 | +1.34(+1.53%) |
Oct 28, 2014 | 86.32 | 87.36 | 85.44 | 87.36 | 1,624,002 | -0.07(-0.08%) |
Oct 27, 2014 | 87.61 | 87.59 | 87.15 | 87.42 | 755,933 | -0.17(-0.19%) |
Oct 24, 2014 | 87.22 | 87.62 | 86.38 | 87.59 | 801,803 | +0.53(+0.61%) |
Oct 23, 2014 | 87.31 | 87.86 | 86.84 | 87.06 | 926,789 | +0.77(+0.90%) |
Oct 22, 2014 | 87.70 | 87.83 | 86.25 | 86.29 | 1,839,549 | -1.19(-1.36%) |
Oct 21, 2014 | 86.27 | 87.64 | 86.20 | 87.48 | 1,328,571 | +1.99(+2.33%) |
Oct 20, 2014 | 84.26 | 85.58 | 84.16 | 85.49 | 1,044,983 | +1.47(+1.75%) |
Oct 17, 2014 | 83.84 | 85.27 | 83.34 | 84.02 | 1,792,364 | +0.95(+1.15%) |
Oct 16, 2014 | 83.09 | 84.87 | 82.89 | 83.06 | 2,748,579 | -0.66(-0.79%) |
Oct 15, 2014 | 81.62 | 84.07 | 80.91 | 83.72 | 3,315,445 | +0.96(+1.16%) |
Oct 14, 2014 | 83.96 | 84.04 | 81.81 | 82.76 | 4,096,866 | -1.86(-2.20%) |
Oct 13, 2014 | 85.24 | 86.03 | 84.50 | 84.62 | 1,689,661 | -0.86(-1.00%) |
Oct 10, 2014 | 85.11 | 86.88 | 85.11 | 85.48 | 1,601,088 | +0.58(+0.68%) |
Oct 09, 2014 | 86.26 | 86.68 | 84.71 | 84.90 | 1,267,767 | -1.36(-1.58%) |
Oct 08, 2014 | 84.31 | 86.31 | 84.16 | 86.26 | 1,498,143 | +2.18(+2.59%) |
Oct 07, 2014 | 84.03 | 85.71 | 83.77 | 84.08 | 2,775,661 | -0.08(-0.09%) |
Oct 06, 2014 | 85.84 | 86.24 | 83.75 | 84.16 | 1,508,096 | -1.32(-1.55%) |
Oct 03, 2014 | 84.47 | 85.81 | 84.00 | 85.48 | 2,797,658 | +1.76(+2.11%) |
Oct 02, 2014 | 84.34 | 84.62 | 82.81 | 83.71 | 1,637,378 | -0.68(-0.80%) |
Oct 01, 2014 | 85.67 | 85.82 | 84.17 | 84.39 | 1,377,517 | -1.18(-1.38%) |
Sep 30, 2014 | 86.27 | 86.53 | 85.42 | 85.57 | 1,475,503 | -0.52(-0.60%) |
Sep 29, 2014 | 85.84 | 86.60 | 85.71 | 86.09 | 1,396,588 | -0.55(-0.63%) |
Sep 26, 2014 | 86.59 | 86.93 | 86.01 | 86.64 | 1,087,102 | +0.09(+0.11%) |
Sep 25, 2014 | 89.30 | 89.30 | 86.19 | 86.55 | 1,591,573 | -2.93(-3.27%) |
Sep 24, 2014 | 87.91 | 89.63 | 87.50 | 89.47 | 906,577 | +1.74(+1.98%) |
Sep 23, 2014 | 89.04 | 89.37 | 87.72 | 87.73 | 1,153,448 | -1.62(-1.82%) |
Sep 22, 2014 | 89.80 | 90.39 | 89.19 | 89.36 | 914,674 | -0.52(-0.58%) |
Sep 19, 2014 | 90.27 | 90.56 | 89.64 | 89.88 | 1,772,281 | +0.04(+0.04%) |
Sep 18, 2014 | 89.04 | 90.07 | 89.00 | 89.84 | 1,158,498 | +1.06(+1.19%) |
Sep 17, 2014 | 88.97 | 89.54 | 88.39 | 88.78 | 1,518,541 | +0.80(+0.91%) |
Sep 16, 2014 | 86.45 | 88.15 | 85.96 | 87.98 | 1,127,233 | +1.62(+1.88%) |
Sep 15, 2014 | 86.94 | 87.19 | 86.32 | 86.36 | 1,272,670 | -0.75(-0.87%) |
Sep 12, 2014 | 88.32 | 88.32 | 86.82 | 87.11 | 1,042,449 | -0.97(-1.10%) |
Sep 11, 2014 | 88.46 | 88.71 | 87.30 | 88.08 | 1,632,826 | -0.92(-1.04%) |
Sep 10, 2014 | 90.89 | 90.89 | 88.72 | 89.01 | 1,523,094 | -1.56(-1.72%) |
Sep 09, 2014 | 90.59 | 91.18 | 90.28 | 90.56 | 1,096,727 | -0.03(-0.03%) |
Sep 08, 2014 | 90.68 | 90.84 | 90.17 | 90.59 | 873,439 | -0.36(-0.39%) |
Sep 05, 2014 | 90.16 | 91.30 | 90.07 | 90.95 | 1,291,200 | +0.85(+0.94%) |
Sep 04, 2014 | 89.56 | 91.59 | 89.50 | 90.10 | 1,209,069 | +0.70(+0.78%) |
Sep 03, 2014 | 89.02 | 89.77 | 88.89 | 89.40 | 1,233,649 | +0.52(+0.58%) |
Sep 02, 2014 | 89.56 | 89.73 | 88.18 | 88.89 | 875,539 | -0.38(-0.42%) |
Aug 29, 2014 | 89.41 | 89.26 | 89.26 | 89.26 | 1,252,784 | +0.07(+0.07%) |
Aug 28, 2014 | 88.93 | 89.93 | 88.93 | 89.20 | 1,003,836 | +0.05(+0.05%) |
Aug 27, 2014 | 88.48 | 89.18 | 88.05 | 89.15 | 1,309,723 | +0.68(+0.77%) |
Aug 26, 2014 | 88.28 | 88.66 | 87.97 | 88.47 | 1,141,859 | +0.45(+0.51%) |
Aug 25, 2014 | 88.11 | 88.57 | 87.81 | 88.02 | 675,930 | +0.13(+0.15%) |
Aug 22, 2014 | 88.70 | 88.75 | 87.69 | 87.88 | 867,976 | -0.78(-0.88%) |
Aug 21, 2014 | 88.65 | 89.19 | 88.21 | 88.67 | 655,465 | +0.02(+0.02%) |
Aug 20, 2014 | 88.28 | 88.69 | 88.22 | 88.65 | 610,231 | +0.25(+0.29%) |
Aug 19, 2014 | 87.88 | 88.47 | 87.49 | 88.39 | 780,030 | +0.50(+0.57%) |
Aug 18, 2014 | 87.75 | 87.90 | 87.06 | 87.89 | 600,923 | +0.56(+0.64%) |
Aug 15, 2014 | 87.75 | 87.88 | 86.37 | 87.34 | 1,412,989 | -0.39(-0.44%) |
Aug 14, 2014 | 86.29 | 87.95 | 86.04 | 87.72 | 1,414,970 | +1.54(+1.78%) |
Aug 13, 2014 | 85.80 | 86.45 | 85.25 | 86.19 | 1,856,822 | +0.82(+0.96%) |
Aug 12, 2014 | 85.06 | 86.13 | 84.93 | 85.37 | 1,950,719 | +0.43(+0.51%) |
Aug 11, 2014 | 85.69 | 85.81 | 84.89 | 84.93 | 1,931,451 | -0.56(-0.65%) |
Aug 08, 2014 | 83.83 | 85.55 | 83.69 | 85.49 | 1,349,873 | +1.75(+2.08%) |
Aug 07, 2014 | 86.33 | 86.42 | 83.66 | 83.74 | 2,290,057 | -2.57(-2.97%) |
Aug 06, 2014 | 85.49 | 87.06 | 85.49 | 86.31 | 975,983 | +0.57(+0.66%) |
Aug 05, 2014 | 86.48 | 87.24 | 85.52 | 85.74 | 1,561,156 | -0.89(-1.02%) |
Aug 04, 2014 | 85.94 | 86.88 | 85.14 | 86.63 | 1,582,661 | +0.99(+1.16%) |
Aug 01, 2014 | 85.13 | 86.59 | 84.92 | 85.64 | 1,671,552 | +0.68(+0.80%) |
Jul 31, 2014 | 84.98 | 86.47 | 82.40 | 84.96 | 4,658,492 | -3.26(-3.70%) |
Jul 30, 2014 | 89.91 | 89.91 | 87.03 | 88.22 | 3,522,989 | -1.07(-1.19%) |
Jul 29, 2014 | 91.15 | 91.18 | 88.34 | 89.29 | 3,288,552 | -2.11(-2.31%) |
Jul 28, 2014 | 90.39 | 91.48 | 90.14 | 91.40 | 1,034,618 | +1.05(+1.16%) |
Jul 25, 2014 | 89.91 | 90.87 | 89.07 | 90.36 | 810,490 | -0.93(-1.02%) |
Jul 24, 2014 | 91.25 | 91.75 | 91.06 | 91.29 | 1,101,274 | -0.05(-0.05%) |
Jul 23, 2014 | 91.19 | 91.79 | 90.68 | 91.34 | 1,234,061 | +0.39(+0.43%) |
Jul 22, 2014 | 90.66 | 91.65 | 90.50 | 90.95 | 1,772,159 | +0.81(+0.90%) |
Jul 21, 2014 | 90.37 | 90.54 | 89.53 | 90.14 | 2,466,571 | -0.75(-0.82%) |
Jul 18, 2014 | 89.34 | 90.95 | 88.89 | 90.89 | 1,887,470 | +1.73(+1.94%) |
Jul 17, 2014 | 89.85 | 90.46 | 88.37 | 89.16 | 3,227,486 | +0.50(+0.56%) |
Jul 16, 2014 | 88.96 | 89.22 | 88.48 | 88.66 | 2,754,589 | -0.08(-0.10%) |
Jul 15, 2014 | 88.58 | 89.57 | 88.34 | 88.74 | 2,239,504 | -0.16(-0.18%) |
Jul 14, 2014 | 88.37 | 89.80 | 88.36 | 88.90 | 2,024,289 | +0.81(+0.92%) |
Jul 11, 2014 | 86.94 | 88.33 | 86.76 | 88.09 | 1,294,121 | +1.00(+1.15%) |
Jul 10, 2014 | 86.50 | 87.69 | 86.41 | 87.09 | 1,325,713 | -0.21(-0.24%) |
Jul 09, 2014 | 86.83 | 87.37 | 86.78 | 87.30 | 1,338,238 | +0.57(+0.65%) |
Jul 08, 2014 | 87.07 | 87.13 | 86.39 | 86.73 | 980,858 | -0.48(-0.55%) |
Jul 07, 2014 | 87.56 | 88.12 | 86.84 | 87.21 | 927,149 | -1.16(-1.31%) |
Jul 03, 2014 | 88.01 | 88.38 | 88.38 | 88.38 | 702,962 | +0.77(+0.88%) |
Jul 02, 2014 | 87.08 | 87.69 | 86.10 | 87.60 | 908,927 | +0.21(+0.24%) |
Jul 01, 2014 | 86.81 | 88.05 | 86.81 | 87.39 | 1,162,287 | +0.61(+0.71%) |
Jun 30, 2014 | 86.73 | 87.94 | 86.51 | 86.78 | 1,622,242 | +0.05(+0.05%) |
Jun 27, 2014 | 86.41 | 86.97 | 85.94 | 86.73 | 1,204,735 | +0.54(+0.62%) |
Jun 26, 2014 | 86.56 | 86.69 | 85.62 | 86.20 | 1,070,532 | -0.72(-0.83%) |
Jun 25, 2014 | 85.38 | 86.91 | 85.25 | 86.91 | 1,528,650 | +1.73(+2.03%) |
Jun 24, 2014 | 86.31 | 86.59 | 85.18 | 85.19 | 1,403,042 | -1.11(-1.29%) |
Jun 23, 2014 | 86.79 | 86.80 | 86.12 | 86.30 | 869,770 | -0.38(-0.44%) |
Jun 20, 2014 | 86.48 | 86.79 | 86.03 | 86.68 | 2,107,791 | +0.46(+0.54%) |
Jun 19, 2014 | 85.67 | 86.63 | 85.19 | 86.21 | 1,185,902 | +0.75(+0.87%) |
Jun 18, 2014 | 84.85 | 85.50 | 84.47 | 85.47 | 974,863 | +0.55(+0.64%) |
Jun 17, 2014 | 85.38 | 85.62 | 84.50 | 84.92 | 1,381,280 | -0.66(-0.77%) |
Jun 16, 2014 | 85.74 | 86.20 | 84.91 | 85.58 | 1,754,099 | -0.30(-0.35%) |
Jun 13, 2014 | 85.35 | 85.90 | 84.81 | 85.88 | 1,328,812 | +0.26(+0.31%) |
Jun 12, 2014 | 85.88 | 86.25 | 85.02 | 85.62 | 1,441,520 | -0.68(-0.79%) |
Jun 11, 2014 | 84.63 | 86.46 | 84.61 | 86.30 | 1,947,364 | +1.53(+1.80%) |
Jun 10, 2014 | 84.75 | 84.98 | 84.13 | 84.77 | 1,113,814 | -0.46(-0.54%) |
Jun 06, 2014 | 85.39 | 85.87 | 85.06 | 85.23 | 1,339,053 | +0.04(+0.04%) |
Jun 05, 2014 | 85.34 | 85.87 | 85.05 | 85.20 | 1,197,347 | -0.11(-0.13%) |
Jun 04, 2014 | 85.18 | 85.66 | 85.07 | 85.31 | 1,226,936 | +0.01(+0.01%) |
Jun 03, 2014 | 85.29 | 85.48 | 85.04 | 85.30 | 1,606,239 | -0.05(-0.06%) |
Jun 02, 2014 | 85.04 | 85.44 | 84.58 | 85.35 | 1,406,281 | +0.63(+0.75%) |
May 30, 2014 | 84.70 | 85.18 | 84.25 | 84.71 | 2,713,826 | -0.30(-0.36%) |
May 29, 2014 | 84.79 | 85.10 | 84.13 | 85.02 | 1,281,476 | +0.59(+0.70%) |
May 28, 2014 | 84.51 | 84.87 | 83.98 | 84.42 | 1,767,082 | +0.33(+0.39%) |
May 27, 2014 | 84.26 | 84.50 | 83.93 | 84.09 | 1,593,593 | -0.11(-0.13%) |
May 23, 2014 | 83.98 | 84.20 | 84.20 | 84.20 | 1,536,279 | +0.13(+0.15%) |
May 22, 2014 | 84.09 | 84.23 | 83.51 | 84.08 | 900,565 | -0.07(-0.08%) |
May 21, 2014 | 83.54 | 84.35 | 83.54 | 84.15 | 1,072,066 | +0.75(+0.89%) |
May 20, 2014 | 83.50 | 83.68 | 82.68 | 83.40 | 1,734,174 | -0.07(-0.08%) |
May 19, 2014 | 82.68 | 83.59 | 82.58 | 83.47 | 1,665,155 | +0.92(+1.11%) |
May 16, 2014 | 82.36 | 82.65 | 81.81 | 82.55 | 1,439,205 | +0.03(+0.03%) |
May 15, 2014 | 83.15 | 83.41 | 82.22 | 82.53 | 1,877,589 | -0.88(-1.05%) |
May 14, 2014 | 83.41 | 83.56 | 82.89 | 83.40 | 1,590,492 | -0.01(-0.01%) |
May 13, 2014 | 83.51 | 83.94 | 83.07 | 83.41 | 2,635,487 | -0.12(-0.15%) |
May 12, 2014 | 81.77 | 83.60 | 81.74 | 83.53 | 2,998,453 | +1.92(+2.36%) |
May 09, 2014 | 80.69 | 81.76 | 80.52 | 81.61 | 2,598,160 | +0.84(+1.04%) |
May 08, 2014 | 80.57 | 80.99 | 80.39 | 80.77 | 2,413,159 | +0.22(+0.27%) |
May 07, 2014 | 79.26 | 80.58 | 79.06 | 80.55 | 2,252,006 | +1.42(+1.79%) |
May 06, 2014 | 79.05 | 79.64 | 78.57 | 79.14 | 1,759,498 | +0.08(+0.11%) |
May 05, 2014 | 77.58 | 79.21 | 77.37 | 79.05 | 2,443,483 | +1.06(+1.35%) |
May 02, 2014 | 77.81 | 79.02 | 77.52 | 78.00 | 2,316,612 | +0.58(+0.74%) |
May 01, 2014 | 78.29 | 78.74 | 77.09 | 77.42 | 2,523,488 | +1.90(+2.51%) |
Apr 30, 2014 | 73.93 | 75.72 | 73.65 | 75.52 | 3,400,500 | +2.07(+2.81%) |
Apr 29, 2014 | 73.74 | 73.74 | 73.41 | 73.46 | 1,828,190 | +0.08(+0.12%) |
Apr 28, 2014 | 74.56 | 74.60 | 73.28 | 73.37 | 2,216,168 | -1.12(-1.51%) |
Apr 25, 2014 | 74.78 | 75.20 | 73.81 | 74.50 | 1,595,476 | -0.50(-0.67%) |
Apr 24, 2014 | 73.71 | 75.17 | 73.35 | 75.00 | 2,338,972 | +2.00(+2.74%) |
Apr 23, 2014 | 72.80 | 73.27 | 72.20 | 73.00 | 884,874 | +0.08(+0.10%) |
Apr 22, 2014 | 72.00 | 73.26 | 71.86 | 72.92 | 1,729,000 | +0.92(+1.28%) |
Apr 21, 2014 | 71.81 | 72.44 | 71.41 | 72.00 | 1,400,872 | +0.62(+0.87%) |
Apr 17, 2014 | 69.33 | 71.37 | 71.37 | 71.37 | 3,030,803 | -1.08(-1.48%) |
Apr 16, 2014 | 73.50 | 73.50 | 72.13 | 72.45 | 1,728,134 | -0.52(-0.71%) |
Apr 15, 2014 | 73.34 | 73.39 | 71.97 | 72.97 | 1,346,481 | -0.02(-0.03%) |
Apr 14, 2014 | 73.40 | 73.52 | 72.15 | 72.99 | 1,781,712 | +0.23(+0.31%) |
Apr 11, 2014 | 74.25 | 74.53 | 72.63 | 72.76 | 2,236,048 | -1.87(-2.50%) |
Apr 10, 2014 | 76.98 | 77.37 | 74.33 | 74.63 | 2,193,640 | -2.35(-3.05%) |
Apr 09, 2014 | 76.92 | 77.59 | 76.66 | 76.98 | 1,759,650 | +0.25(+0.32%) |
Apr 08, 2014 | 76.23 | 77.29 | 75.82 | 76.73 | 1,958,445 | +0.42(+0.56%) |
Apr 07, 2014 | 76.87 | 77.59 | 76.11 | 76.31 | 2,517,427 | -0.88(-1.14%) |
Apr 04, 2014 | 78.65 | 79.02 | 77.13 | 77.18 | 1,706,769 | -1.15(-1.47%) |
Apr 03, 2014 | 77.73 | 78.52 | 77.67 | 78.34 | 2,190,209 | +0.50(+0.64%) |
Apr 02, 2014 | 78.21 | 78.42 | 77.58 | 77.84 | 1,519,191 | -0.53(-0.67%) |
Apr 01, 2014 | 79.19 | 79.94 | 78.31 | 78.36 | 2,829,089 | -0.64(-0.81%) |
Mar 31, 2014 | 75.66 | 79.52 | 75.61 | 79.01 | 6,267,814 | +4.08(+5.44%) |
Mar 28, 2014 | 73.67 | 75.06 | 73.50 | 74.93 | 2,684,006 | +1.81(+2.48%) |
Mar 27, 2014 | 75.59 | 75.59 | 72.46 | 73.12 | 3,400,023 | -2.37(-3.14%) |
Mar 26, 2014 | 75.87 | 76.31 | 75.27 | 75.49 | 1,778,374 | -0.29(-0.39%) |
Mar 25, 2014 | 77.01 | 77.01 | 75.58 | 75.78 | 1,343,482 | -0.48(-0.63%) |
Mar 24, 2014 | 77.61 | 78.15 | 76.01 | 76.26 | 2,000,193 | -1.15(-1.49%) |
Mar 21, 2014 | 78.85 | 79.61 | 77.37 | 77.41 | 3,616,453 | -0.71(-0.91%) |
Mar 20, 2014 | 75.78 | 79.10 | 75.63 | 78.12 | 4,367,725 | +2.37(+3.13%) |
Mar 19, 2014 | 73.50 | 76.37 | 73.34 | 75.75 | 3,723,693 | +2.44(+3.33%) |
Mar 18, 2014 | 73.29 | 73.52 | 72.97 | 73.31 | 2,231,305 | -0.08(-0.12%) |
Mar 17, 2014 | 72.58 | 73.53 | 72.31 | 73.39 | 2,224,589 | +1.16(+1.61%) |
Mar 14, 2014 | 73.33 | 73.57 | 72.10 | 72.23 | 2,654,339 | -1.07(-1.45%) |
Mar 13, 2014 | 75.14 | 75.28 | 73.29 | 73.30 | 2,741,671 | -1.53(-2.04%) |
Mar 12, 2014 | 74.61 | 75.26 | 74.45 | 74.83 | 2,813,615 | -0.62(-0.83%) |
Mar 11, 2014 | 75.18 | 75.93 | 75.16 | 75.45 | 1,932,906 | +0.28(+0.38%) |
Mar 10, 2014 | 74.34 | 75.21 | 74.14 | 75.17 | 1,527,877 | +0.61(+0.82%) |
Mar 07, 2014 | 74.82 | 75.00 | 74.20 | 74.55 | 1,566,087 | -0.02(-0.03%) |
Mar 06, 2014 | 75.45 | 75.71 | 74.52 | 74.57 | 1,542,387 | -0.62(-0.83%) |
Mar 05, 2014 | 75.27 | 75.45 | 74.47 | 75.19 | 1,478,593 | +0.02(+0.03%) |
Mar 04, 2014 | 74.70 | 75.35 | 74.59 | 75.17 | 1,754,343 | +1.04(+1.40%) |
Mar 03, 2014 | 74.29 | 74.83 | 73.72 | 74.14 | 1,674,124 | -0.92(-1.23%) |
Feb 28, 2014 | 73.45 | 75.49 | 73.23 | 75.06 | 2,723,462 | +1.69(+2.30%) |
Feb 27, 2014 | 73.75 | 74.01 | 73.08 | 73.37 | 1,332,297 | -0.21(-0.28%) |
Feb 26, 2014 | 73.59 | 74.10 | 73.01 | 73.58 | 1,463,573 | -0.13(-0.18%) |
Feb 25, 2014 | 74.50 | 74.67 | 73.42 | 73.71 | 2,240,100 | -0.97(-1.30%) |
Feb 24, 2014 | 73.00 | 75.10 | 72.94 | 74.68 | 3,762,423 | +1.74(+2.39%) |
Feb 21, 2014 | 72.32 | 73.83 | 72.32 | 72.94 | 2,649,734 | +0.23(+0.31%) |
Feb 20, 2014 | 72.39 | 73.17 | 72.13 | 72.71 | 3,285,634 | +0.62(+0.86%) |
Feb 19, 2014 | 73.09 | 73.41 | 72.02 | 72.09 | 2,149,844 | -1.08(-1.48%) |
Feb 18, 2014 | 73.43 | 74.18 | 73.15 | 73.18 | 3,295,395 | -0.11(-0.15%) |
Feb 14, 2014 | 71.67 | 73.29 | 73.29 | 73.29 | 5,132,960 | +1.48(+2.06%) |
Feb 13, 2014 | 71.39 | 72.09 | 71.08 | 71.81 | 4,556,997 | +0.19(+0.26%) |
Feb 12, 2014 | 72.99 | 73.21 | 71.37 | 71.62 | 4,111,542 | -1.21(-1.66%) |
Feb 11, 2014 | 72.34 | 73.32 | 72.02 | 72.83 | 4,438,189 | +0.45(+0.63%) |
Feb 10, 2014 | 73.04 | 73.06 | 71.95 | 72.37 | 4,324,219 | -0.69(-0.94%) |
Feb 07, 2014 | 75.55 | 76.33 | 71.80 | 73.06 | 9,546,811 | -7.45(-9.25%) |
Feb 06, 2014 | 80.64 | 80.70 | 79.86 | 80.51 | 1,645,640 | +0.28(+0.35%) |
Feb 05, 2014 | 79.44 | 80.85 | 79.32 | 80.23 | 1,583,695 | +0.11(+0.14%) |
Feb 04, 2014 | 79.93 | 80.17 | 78.92 | 80.12 | 1,155,883 | +0.41(+0.51%) |
Feb 03, 2014 | 81.54 | 81.73 | 79.64 | 79.71 | 1,450,256 | -1.69(-2.07%) |
Jan 31, 2014 | 81.77 | 82.17 | 81.09 | 81.40 | 1,507,064 | -1.26(-1.53%) |
Jan 30, 2014 | 81.69 | 83.04 | 81.66 | 82.66 | 1,043,317 | +1.67(+2.06%) |
Jan 29, 2014 | 80.62 | 82.46 | 79.93 | 80.99 | 1,511,661 | -0.06(-0.07%) |
Jan 28, 2014 | 82.01 | 82.50 | 81.01 | 81.05 | 1,627,560 | -1.00(-1.22%) |
Jan 27, 2014 | 81.62 | 82.76 | 81.23 | 82.05 | 1,389,481 | +0.28(+0.35%) |
Jan 24, 2014 | 84.32 | 84.35 | 81.58 | 81.77 | 1,686,954 | -2.68(-3.17%) |
Jan 23, 2014 | 83.67 | 84.52 | 83.59 | 84.45 | 1,190,532 | -0.11(-0.13%) |
Jan 22, 2014 | 85.21 | 85.33 | 84.21 | 84.56 | 1,026,593 | -0.44(-0.52%) |
Jan 21, 2014 | 84.70 | 85.40 | 84.28 | 85.00 | 1,280,092 | +0.63(+0.75%) |
Jan 17, 2014 | 84.01 | 84.37 | 84.37 | 84.37 | 1,056,938 | +0.60(+0.72%) |
Jan 16, 2014 | 84.41 | 84.56 | 83.55 | 83.77 | 1,630,616 | -0.98(-1.16%) |
Jan 15, 2014 | 84.40 | 84.90 | 84.28 | 84.75 | 1,376,573 | +0.35(+0.41%) |
Jan 14, 2014 | 83.68 | 84.73 | 83.52 | 84.40 | 919,302 | +0.67(+0.80%) |
Jan 13, 2014 | 83.87 | 84.71 | 83.68 | 83.73 | 1,017,524 | -0.41(-0.48%) |
Jan 10, 2014 | 85.27 | 85.47 | 83.73 | 84.13 | 1,121,821 | -0.79(-0.93%) |
Jan 09, 2014 | 82.95 | 85.36 | 82.95 | 84.93 | 2,100,378 | +2.02(+2.43%) |
Jan 08, 2014 | 83.23 | 83.32 | 82.75 | 82.91 | 1,513,060 | -0.41(-0.50%) |
Jan 07, 2014 | 81.38 | 83.52 | 81.38 | 83.32 | 1,556,522 | +2.09(+2.58%) |
Jan 06, 2014 | 81.87 | 81.91 | 81.18 | 81.23 | 1,255,674 | -0.25(-0.31%) |
Jan 03, 2014 | 81.38 | 82.05 | 81.18 | 81.48 | 907,021 | +0.19(+0.23%) |