Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 117.98 | 118.17 | 117.46 | 117.53 | 199,673 | -0.61(-0.51%) |
Feb 26, 2015 | 117.92 | 118.13 | 117.13 | 118.13 | 224,099 | +0.39(+0.33%) |
Feb 25, 2015 | 117.50 | 118.04 | 117.11 | 117.75 | 245,132 | +0.21(+0.18%) |
Feb 24, 2015 | 117.99 | 118.19 | 117.08 | 117.53 | 273,914 | -0.20(-0.17%) |
Feb 23, 2015 | 117.53 | 118.22 | 117.25 | 117.74 | 385,692 | +0.48(+0.41%) |
Feb 20, 2015 | 115.98 | 117.26 | 115.67 | 117.25 | 287,414 | +1.24(+1.07%) |
Feb 19, 2015 | 115.66 | 116.20 | 115.64 | 116.01 | 261,993 | +0.17(+0.14%) |
Feb 18, 2015 | 115.62 | 115.85 | 114.97 | 115.85 | 298,249 | +0.28(+0.24%) |
Feb 17, 2015 | 114.76 | 115.62 | 114.72 | 115.56 | 351,608 | +0.73(+0.64%) |
Feb 13, 2015 | 114.31 | 114.83 | 114.83 | 114.83 | 361,092 | +0.58(+0.51%) |
Feb 12, 2015 | 114.27 | 114.46 | 113.31 | 114.25 | 241,452 | +0.52(+0.46%) |
Feb 11, 2015 | 113.46 | 114.38 | 113.10 | 113.73 | 251,227 | +0.17(+0.15%) |
Feb 10, 2015 | 112.36 | 113.67 | 112.36 | 113.57 | 257,471 | +1.84(+1.65%) |
Feb 09, 2015 | 112.63 | 112.87 | 111.51 | 111.73 | 261,026 | -1.33(-1.17%) |
Feb 06, 2015 | 114.34 | 114.48 | 112.73 | 113.06 | 337,055 | -0.84(-0.74%) |
Feb 05, 2015 | 112.91 | 114.03 | 112.79 | 113.90 | 399,170 | +1.92(+1.71%) |
Feb 04, 2015 | 112.28 | 112.64 | 111.33 | 111.98 | 307,384 | -1.41(-1.24%) |
Feb 03, 2015 | 113.42 | 113.42 | 111.63 | 113.39 | 470,157 | +0.62(+0.55%) |
Feb 02, 2015 | 112.70 | 112.90 | 110.86 | 112.78 | 375,854 | +0.45(+0.40%) |
Jan 30, 2015 | 113.70 | 114.05 | 112.14 | 112.33 | 264,166 | -1.68(-1.47%) |
Jan 29, 2015 | 113.23 | 114.11 | 112.20 | 114.01 | 309,625 | +0.98(+0.86%) |
Jan 28, 2015 | 115.21 | 115.32 | 112.89 | 113.03 | 376,699 | -1.71(-1.49%) |
Jan 27, 2015 | 114.38 | 115.50 | 114.13 | 114.74 | 398,194 | -0.69(-0.59%) |
Jan 26, 2015 | 114.78 | 115.46 | 114.09 | 115.42 | 366,182 | +0.74(+0.64%) |
Jan 23, 2015 | 114.97 | 115.14 | 114.48 | 114.69 | 372,822 | -0.44(-0.38%) |
Jan 22, 2015 | 114.25 | 115.13 | 112.54 | 115.12 | 322,299 | +1.48(+1.30%) |
Jan 21, 2015 | 113.57 | 114.27 | 113.00 | 113.65 | 283,138 | -0.03(-0.02%) |
Jan 20, 2015 | 113.85 | 114.08 | 112.30 | 113.67 | 430,697 | +0.03(+0.02%) |
Jan 16, 2015 | 111.46 | 113.77 | 111.43 | 113.65 | 281,460 | +2.11(+1.89%) |
Jan 15, 2015 | 113.26 | 113.48 | 111.47 | 111.54 | 335,744 | -1.42(-1.26%) |
Jan 14, 2015 | 111.87 | 113.11 | 111.47 | 112.96 | 463,776 | -0.08(-0.07%) |
Jan 13, 2015 | 114.24 | 115.07 | 112.06 | 113.04 | 346,168 | -0.35(-0.31%) |
Jan 12, 2015 | 114.24 | 114.61 | 113.11 | 113.39 | 385,190 | -0.05(-0.05%) |
Jan 09, 2015 | 114.67 | 114.67 | 112.95 | 113.44 | 381,987 | -0.78(-0.68%) |
Jan 08, 2015 | 113.67 | 114.34 | 113.29 | 114.23 | 530,163 | +1.95(+1.74%) |
Jan 07, 2015 | 110.59 | 112.28 | 110.59 | 112.28 | 407,706 | +2.63(+2.40%) |
Jan 06, 2015 | 110.56 | 111.33 | 108.93 | 109.64 | 602,341 | -0.53(-0.48%) |
Jan 05, 2015 | 110.69 | 111.10 | 110.02 | 110.17 | 414,450 | -0.55(-0.49%) |
Jan 02, 2015 | 110.89 | 111.96 | 110.26 | 110.72 | 323,553 | +0.26(+0.23%) |
Dec 31, 2014 | 111.70 | 110.46 | 110.46 | 110.46 | 216,928 | -0.94(-0.84%) |
Dec 30, 2014 | 111.88 | 111.96 | 111.36 | 111.40 | 279,459 | -0.52(-0.46%) |
Dec 29, 2014 | 111.65 | 112.01 | 111.32 | 111.92 | 232,354 | +0.33(+0.29%) |
Dec 26, 2014 | 111.11 | 111.81 | 111.11 | 111.60 | 267,500 | +0.88(+0.79%) |
Dec 24, 2014 | 109.87 | 110.72 | 110.72 | 110.72 | 197,941 | +0.77(+0.70%) |
Dec 23, 2014 | 113.07 | 113.07 | 109.32 | 109.94 | 697,170 | -2.55(-2.27%) |
Dec 22, 2014 | 112.93 | 113.02 | 111.89 | 112.50 | 374,256 | -1.10(-0.97%) |
Dec 19, 2014 | 113.27 | 114.08 | 112.72 | 113.59 | 452,912 | +0.63(+0.56%) |
Dec 18, 2014 | 112.14 | 112.99 | 111.17 | 112.96 | 675,717 | +2.90(+2.63%) |
Dec 17, 2014 | 108.09 | 110.23 | 107.78 | 110.06 | 361,301 | +2.28(+2.12%) |
Dec 16, 2014 | 108.44 | 110.30 | 107.69 | 107.78 | 629,378 | -1.17(-1.08%) |
Dec 15, 2014 | 110.78 | 110.78 | 108.49 | 108.96 | 698,082 | -1.15(-1.04%) |
Dec 12, 2014 | 111.09 | 111.70 | 110.07 | 110.11 | 477,226 | -1.65(-1.47%) |
Dec 11, 2014 | 111.59 | 113.00 | 111.49 | 111.75 | 456,271 | +0.41(+0.37%) |
Dec 10, 2014 | 113.06 | 113.11 | 111.27 | 111.34 | 321,376 | -1.86(-1.65%) |
Dec 09, 2014 | 112.40 | 113.29 | 111.55 | 113.21 | 360,960 | -0.18(-0.16%) |
Dec 08, 2014 | 112.94 | 114.14 | 112.14 | 113.39 | 404,649 | +0.41(+0.36%) |
Dec 05, 2014 | 112.27 | 112.98 | 112.17 | 112.98 | 360,584 | +0.86(+0.77%) |
Dec 04, 2014 | 112.23 | 112.69 | 111.71 | 112.12 | 336,396 | -0.16(-0.14%) |
Dec 03, 2014 | 112.20 | 112.33 | 111.73 | 112.27 | 363,306 | +0.27(+0.24%) |
Dec 02, 2014 | 111.12 | 112.19 | 111.12 | 112.00 | 404,207 | +1.21(+1.09%) |
Dec 01, 2014 | 110.84 | 111.63 | 110.59 | 110.79 | 402,171 | -0.45(-0.41%) |
Nov 28, 2014 | 111.12 | 111.98 | 111.06 | 111.25 | 246,574 | +0.51(+0.46%) |
Nov 26, 2014 | 110.04 | 110.73 | 110.73 | 110.73 | 255,567 | +0.77(+0.70%) |
Nov 25, 2014 | 110.35 | 110.35 | 109.53 | 109.97 | 439,249 | +0.08(+0.07%) |
Nov 24, 2014 | 109.46 | 109.91 | 109.40 | 109.89 | 523,227 | +0.77(+0.71%) |
Nov 21, 2014 | 109.88 | 109.92 | 108.90 | 109.11 | 442,255 | +0.44(+0.41%) |
Nov 20, 2014 | 108.44 | 108.99 | 108.16 | 108.67 | 220,095 | -0.26(-0.24%) |
Nov 19, 2014 | 109.51 | 109.51 | 108.73 | 108.93 | 308,456 | -0.62(-0.56%) |
Nov 18, 2014 | 107.97 | 109.62 | 107.84 | 109.55 | 351,924 | +1.75(+1.62%) |
Nov 17, 2014 | 107.13 | 108.15 | 107.13 | 107.80 | 432,772 | +0.49(+0.45%) |
Nov 14, 2014 | 108.23 | 108.23 | 106.96 | 107.31 | 305,330 | -0.98(-0.91%) |
Nov 13, 2014 | 108.53 | 108.98 | 107.83 | 108.30 | 282,957 | -0.13(-0.12%) |
Nov 12, 2014 | 108.11 | 108.56 | 107.89 | 108.43 | 262,060 | -0.04(-0.04%) |
Nov 11, 2014 | 108.21 | 108.85 | 108.03 | 108.47 | 452,249 | +0.38(+0.36%) |
Nov 10, 2014 | 107.20 | 108.09 | 106.85 | 108.09 | 338,822 | +1.10(+1.03%) |
Nov 07, 2014 | 108.19 | 108.21 | 106.61 | 106.99 | 340,619 | -1.18(-1.09%) |
Nov 06, 2014 | 107.65 | 108.31 | 107.65 | 108.17 | 421,589 | +0.71(+0.66%) |
Nov 05, 2014 | 108.61 | 108.65 | 107.24 | 107.45 | 404,918 | -0.31(-0.29%) |
Nov 04, 2014 | 107.74 | 108.07 | 107.09 | 107.76 | 335,948 | -0.05(-0.05%) |
Nov 03, 2014 | 107.86 | 108.12 | 107.22 | 107.82 | 427,278 | +0.10(+0.09%) |
Oct 31, 2014 | 108.72 | 108.72 | 107.39 | 107.72 | 415,854 | +0.51(+0.47%) |
Oct 30, 2014 | 105.14 | 107.31 | 105.14 | 107.22 | 337,116 | +1.86(+1.77%) |
Oct 29, 2014 | 105.37 | 105.68 | 104.69 | 105.35 | 345,459 | -0.07(-0.07%) |
Oct 28, 2014 | 105.27 | 105.43 | 104.56 | 105.42 | 431,648 | +0.92(+0.88%) |
Oct 27, 2014 | 104.47 | 104.60 | 104.38 | 104.50 | 407,278 | +0.12(+0.12%) |
Oct 24, 2014 | 103.23 | 104.42 | 103.10 | 104.38 | 305,620 | +1.41(+1.37%) |
Oct 23, 2014 | 101.86 | 103.49 | 101.86 | 102.97 | 335,435 | +1.77(+1.75%) |
Oct 22, 2014 | 101.92 | 101.95 | 101.01 | 101.20 | 430,939 | -0.58(-0.56%) |
Oct 21, 2014 | 100.04 | 101.78 | 100.04 | 101.78 | 634,985 | +2.59(+2.61%) |
Oct 20, 2014 | 98.03 | 99.21 | 98.03 | 99.19 | 1,679,381 | +1.19(+1.22%) |
Oct 17, 2014 | 98.22 | 98.59 | 97.28 | 98.00 | 421,284 | +1.43(+1.48%) |
Oct 16, 2014 | 95.01 | 97.63 | 95.01 | 96.57 | 549,606 | -0.17(-0.18%) |
Oct 15, 2014 | 97.34 | 97.11 | 94.27 | 96.74 | 863,901 | -0.60(-0.62%) |
Oct 14, 2014 | 98.41 | 98.88 | 96.52 | 97.34 | 1,067,087 | -0.54(-0.55%) |
Oct 13, 2014 | 99.99 | 100.14 | 97.81 | 97.88 | 502,189 | -2.18(-2.17%) |
Oct 10, 2014 | 100.69 | 101.91 | 100.06 | 100.06 | 540,362 | -0.84(-0.84%) |
Oct 09, 2014 | 102.78 | 102.89 | 100.75 | 100.90 | 513,023 | -2.06(-2.00%) |
Oct 08, 2014 | 100.63 | 103.01 | 100.30 | 102.96 | 357,282 | +2.45(+2.43%) |
Oct 07, 2014 | 101.83 | 101.84 | 100.51 | 100.51 | 328,410 | -1.60(-1.57%) |
Oct 06, 2014 | 103.54 | 103.54 | 101.76 | 102.11 | 494,489 | -0.47(-0.46%) |
Oct 03, 2014 | 101.64 | 102.75 | 101.45 | 102.58 | 385,748 | +1.90(+1.89%) |
Oct 02, 2014 | 100.77 | 101.09 | 99.61 | 100.69 | 331,716 | -0.12(-0.12%) |
Oct 01, 2014 | 101.74 | 101.80 | 100.40 | 100.81 | 402,674 | -1.04(-1.03%) |
Sep 30, 2014 | 102.78 | 102.83 | 101.80 | 101.85 | 230,466 | -0.78(-0.76%) |
Sep 29, 2014 | 101.86 | 102.85 | 101.78 | 102.63 | 353,096 | -0.07(-0.07%) |
Sep 26, 2014 | 102.72 | 102.82 | 101.91 | 102.70 | 243,291 | +0.30(+0.29%) |
Sep 25, 2014 | 103.91 | 103.99 | 102.38 | 102.40 | 355,543 | -1.68(-1.62%) |
Sep 24, 2014 | 102.57 | 104.08 | 102.53 | 104.08 | 174,632 | +1.76(+1.72%) |
Sep 23, 2014 | 102.04 | 102.83 | 102.02 | 102.32 | 158,331 | -0.62(-0.60%) |
Sep 22, 2014 | 103.49 | 103.49 | 102.53 | 102.94 | 296,472 | -0.70(-0.67%) |
Sep 19, 2014 | 104.15 | 104.28 | 103.43 | 103.64 | 200,036 | +0.02(+0.02%) |
Sep 18, 2014 | 103.43 | 103.64 | 103.00 | 103.62 | 221,252 | +0.78(+0.75%) |
Sep 17, 2014 | 102.64 | 103.25 | 102.17 | 102.84 | 227,335 | +0.17(+0.17%) |
Sep 16, 2014 | 101.17 | 102.75 | 101.10 | 102.67 | 125,283 | +1.30(+1.28%) |
Sep 15, 2014 | 101.77 | 101.82 | 101.05 | 101.37 | 219,827 | -0.51(-0.50%) |
Sep 12, 2014 | 102.64 | 102.64 | 101.51 | 101.88 | 201,825 | -0.77(-0.75%) |
Sep 11, 2014 | 102.46 | 102.67 | 102.02 | 102.65 | 526,611 | -0.18(-0.18%) |
Sep 10, 2014 | 102.01 | 102.88 | 101.97 | 102.84 | 166,238 | +0.83(+0.81%) |
Sep 09, 2014 | 102.39 | 102.52 | 101.84 | 102.01 | 274,083 | -0.43(-0.42%) |
Sep 08, 2014 | 102.08 | 102.48 | 101.95 | 102.44 | 225,811 | +0.25(+0.25%) |
Sep 05, 2014 | 101.73 | 102.19 | 100.68 | 102.19 | 152,364 | +0.50(+0.49%) |
Sep 04, 2014 | 102.82 | 102.82 | 101.50 | 101.70 | 238,772 | -0.63(-0.61%) |
Sep 03, 2014 | 102.79 | 102.79 | 102.09 | 102.32 | 241,341 | +0.31(+0.31%) |
Sep 02, 2014 | 102.32 | 102.33 | 101.67 | 102.01 | 197,794 | +0.00(+0.00%) |
Aug 29, 2014 | 101.81 | 102.01 | 102.01 | 102.01 | 156,786 | +0.47(+0.46%) |
Aug 28, 2014 | 101.58 | 101.86 | 101.30 | 101.54 | 192,383 | -0.20(-0.20%) |
Aug 27, 2014 | 102.12 | 102.12 | 101.56 | 101.74 | 142,950 | -0.04(-0.04%) |
Aug 26, 2014 | 101.36 | 101.86 | 101.27 | 101.78 | 208,191 | +0.56(+0.55%) |
Aug 25, 2014 | 100.93 | 101.48 | 100.92 | 101.23 | 219,314 | +0.88(+0.88%) |
Aug 22, 2014 | 100.42 | 100.62 | 100.04 | 100.35 | 130,530 | +0.13(+0.13%) |
Aug 21, 2014 | 100.40 | 100.57 | 100.09 | 100.22 | 193,687 | -0.01(-0.01%) |
Aug 20, 2014 | 100.24 | 100.36 | 99.85 | 100.22 | 149,876 | -0.05(-0.05%) |
Aug 19, 2014 | 100.02 | 100.34 | 99.48 | 100.28 | 174,857 | +0.68(+0.68%) |
Aug 18, 2014 | 99.41 | 99.76 | 99.21 | 99.60 | 349,511 | +0.82(+0.83%) |
Aug 15, 2014 | 99.17 | 99.32 | 97.94 | 98.78 | 272,426 | +0.03(+0.04%) |
Aug 14, 2014 | 98.02 | 98.74 | 97.84 | 98.74 | 271,033 | +1.11(+1.13%) |
Aug 13, 2014 | 96.99 | 97.71 | 96.87 | 97.64 | 125,687 | +1.18(+1.23%) |
Aug 12, 2014 | 96.53 | 96.74 | 96.20 | 96.46 | 124,157 | -0.15(-0.15%) |
Aug 11, 2014 | 97.06 | 97.22 | 96.47 | 96.60 | 401,269 | +0.09(+0.09%) |
Aug 08, 2014 | 95.55 | 96.50 | 95.24 | 96.52 | 169,526 | +1.06(+1.11%) |
Aug 07, 2014 | 96.81 | 96.81 | 95.24 | 95.45 | 154,576 | -1.06(-1.10%) |
Aug 06, 2014 | 96.18 | 97.00 | 95.85 | 96.52 | 142,692 | -0.10(-0.10%) |
Aug 05, 2014 | 97.08 | 97.43 | 96.24 | 96.61 | 168,185 | -0.77(-0.80%) |
Aug 04, 2014 | 97.08 | 97.55 | 96.39 | 97.39 | 180,825 | +0.50(+0.52%) |
Aug 01, 2014 | 96.66 | 97.51 | 96.16 | 96.88 | 183,188 | -0.05(-0.05%) |
Jul 31, 2014 | 98.46 | 98.46 | 96.87 | 96.93 | 193,921 | -2.08(-2.10%) |
Jul 30, 2014 | 98.96 | 99.41 | 98.51 | 99.01 | 170,932 | +0.49(+0.49%) |
Jul 29, 2014 | 98.51 | 98.84 | 98.26 | 98.52 | 113,772 | +0.28(+0.28%) |
Jul 28, 2014 | 98.33 | 98.47 | 97.69 | 98.24 | 421,794 | -0.05(-0.05%) |
Jul 25, 2014 | 98.45 | 98.49 | 97.82 | 98.29 | 148,383 | -0.37(-0.37%) |
Jul 24, 2014 | 99.10 | 99.19 | 98.55 | 98.66 | 139,682 | -0.26(-0.26%) |
Jul 23, 2014 | 98.78 | 98.96 | 98.52 | 98.92 | 126,082 | +0.98(+1.00%) |
Jul 22, 2014 | 97.53 | 98.27 | 97.53 | 97.94 | 120,151 | +0.85(+0.88%) |
Jul 21, 2014 | 97.28 | 97.28 | 96.64 | 97.09 | 229,172 | -0.37(-0.38%) |
Jul 18, 2014 | 96.09 | 97.58 | 96.00 | 97.46 | 111,591 | +1.61(+1.68%) |
Jul 17, 2014 | 96.62 | 97.36 | 95.67 | 95.85 | 171,598 | -1.14(-1.18%) |
Jul 16, 2014 | 97.65 | 97.70 | 96.59 | 96.99 | 161,392 | -0.26(-0.27%) |
Jul 15, 2014 | 98.34 | 98.38 | 97.02 | 97.25 | 156,220 | -0.98(-1.00%) |
Jul 14, 2014 | 98.27 | 98.44 | 98.00 | 98.23 | 97,386 | +0.36(+0.36%) |
Jul 11, 2014 | 97.67 | 97.98 | 97.26 | 97.87 | 88,465 | +0.17(+0.18%) |
Jul 10, 2014 | 96.99 | 97.94 | 96.50 | 97.70 | 125,195 | -0.06(-0.06%) |
Jul 09, 2014 | 97.60 | 97.87 | 97.04 | 97.76 | 154,566 | +0.39(+0.40%) |
Jul 08, 2014 | 98.33 | 98.36 | 96.99 | 97.37 | 272,181 | -1.11(-1.13%) |
Jul 07, 2014 | 99.26 | 99.40 | 98.44 | 98.48 | 281,789 | -0.90(-0.91%) |
Jul 03, 2014 | 99.44 | 99.38 | 99.38 | 99.38 | 116,010 | +0.30(+0.30%) |
Jul 02, 2014 | 98.58 | 99.12 | 98.33 | 99.08 | 121,977 | +0.59(+0.60%) |
Jul 01, 2014 | 97.40 | 98.63 | 97.40 | 98.49 | 164,170 | +1.31(+1.34%) |
Jun 30, 2014 | 97.44 | 97.71 | 97.04 | 97.19 | 156,288 | -0.24(-0.25%) |
Jun 27, 2014 | 97.40 | 97.52 | 97.07 | 97.43 | 116,059 | -0.09(-0.09%) |
Jun 26, 2014 | 97.71 | 97.78 | 96.81 | 97.52 | 144,099 | -0.03(-0.03%) |
Jun 25, 2014 | 96.55 | 97.58 | 96.46 | 97.54 | 160,762 | +0.95(+0.98%) |
Jun 24, 2014 | 96.82 | 97.44 | 96.46 | 96.59 | 119,385 | -0.09(-0.09%) |
Jun 23, 2014 | 97.05 | 97.23 | 96.61 | 96.68 | 119,287 | -0.38(-0.39%) |
Jun 20, 2014 | 96.64 | 97.06 | 96.39 | 97.06 | 122,145 | +0.90(+0.93%) |
Jun 19, 2014 | 96.02 | 96.19 | 95.76 | 96.17 | 139,240 | +0.29(+0.30%) |
Jun 18, 2014 | 95.08 | 95.88 | 94.94 | 95.88 | 139,207 | +0.72(+0.76%) |
Jun 17, 2014 | 95.07 | 95.37 | 94.80 | 95.16 | 646,083 | +0.07(+0.07%) |
Jun 16, 2014 | 95.18 | 95.77 | 94.74 | 95.09 | 441,024 | +0.26(+0.28%) |
Jun 13, 2014 | 94.95 | 94.99 | 94.47 | 94.83 | 209,557 | -0.07(-0.07%) |
Jun 12, 2014 | 95.33 | 95.35 | 94.66 | 94.90 | 96,930 | -0.50(-0.52%) |
Jun 11, 2014 | 95.21 | 95.53 | 95.07 | 95.39 | 89,661 | -0.04(-0.05%) |
Jun 10, 2014 | 95.19 | 95.45 | 94.59 | 95.44 | 98,047 | -0.03(-0.04%) |
Jun 06, 2014 | 95.52 | 95.59 | 95.25 | 95.47 | 146,689 | +0.03(+0.03%) |
Jun 05, 2014 | 95.33 | 95.75 | 94.68 | 95.45 | 158,662 | +0.35(+0.37%) |
Jun 04, 2014 | 94.77 | 95.11 | 94.41 | 95.10 | 141,235 | +0.30(+0.32%) |
Jun 03, 2014 | 94.31 | 94.82 | 94.15 | 94.79 | 181,297 | +0.24(+0.25%) |
Jun 02, 2014 | 94.67 | 94.67 | 93.80 | 94.56 | 156,054 | +0.10(+0.10%) |
May 30, 2014 | 94.47 | 94.52 | 94.05 | 94.46 | 147,127 | +0.14(+0.15%) |
May 29, 2014 | 93.86 | 94.34 | 93.86 | 94.32 | 170,263 | +0.59(+0.63%) |
May 28, 2014 | 94.06 | 94.12 | 93.61 | 93.73 | 96,728 | -0.22(-0.23%) |
May 27, 2014 | 93.75 | 93.97 | 93.36 | 93.95 | 175,195 | +0.67(+0.72%) |
May 23, 2014 | 93.20 | 93.28 | 93.28 | 93.28 | 86,835 | +0.04(+0.05%) |
May 22, 2014 | 92.51 | 93.48 | 92.28 | 93.23 | 123,757 | +0.73(+0.79%) |
May 21, 2014 | 92.06 | 92.61 | 92.06 | 92.50 | 155,689 | +0.68(+0.74%) |
May 20, 2014 | 92.50 | 92.50 | 91.50 | 91.82 | 349,098 | -0.68(-0.73%) |
May 19, 2014 | 91.79 | 92.55 | 91.55 | 92.50 | 222,730 | +0.69(+0.75%) |
May 16, 2014 | 91.63 | 91.88 | 91.10 | 91.81 | 115,550 | +0.28(+0.30%) |
May 15, 2014 | 92.16 | 92.21 | 90.99 | 91.54 | 199,946 | -0.90(-0.97%) |
May 14, 2014 | 92.59 | 92.75 | 92.08 | 92.43 | 131,810 | +0.05(+0.06%) |
May 13, 2014 | 92.43 | 92.85 | 92.36 | 92.38 | 105,293 | +0.00(+0.00%) |
May 12, 2014 | 91.54 | 92.42 | 91.54 | 92.38 | 146,169 | +1.18(+1.30%) |
May 09, 2014 | 90.54 | 91.30 | 90.01 | 91.20 | 129,334 | +0.62(+0.68%) |
May 08, 2014 | 90.96 | 91.81 | 90.36 | 90.58 | 172,896 | -0.60(-0.66%) |
May 07, 2014 | 91.19 | 91.28 | 89.94 | 91.18 | 282,068 | +0.13(+0.14%) |
May 06, 2014 | 91.83 | 91.83 | 91.05 | 91.05 | 156,624 | -0.89(-0.97%) |
May 05, 2014 | 90.80 | 91.94 | 90.41 | 91.94 | 157,221 | +0.57(+0.62%) |
May 02, 2014 | 92.24 | 92.24 | 91.14 | 91.37 | 132,425 | -0.64(-0.70%) |
May 01, 2014 | 91.78 | 92.57 | 91.21 | 92.01 | 230,974 | +0.17(+0.19%) |
Apr 30, 2014 | 91.54 | 91.86 | 91.07 | 91.84 | 161,228 | +0.19(+0.21%) |
Apr 29, 2014 | 91.31 | 91.78 | 90.98 | 91.65 | 208,033 | +0.64(+0.70%) |
Apr 28, 2014 | 91.16 | 91.79 | 89.80 | 91.01 | 242,758 | +0.38(+0.42%) |
Apr 25, 2014 | 91.18 | 91.47 | 90.46 | 90.63 | 202,001 | -0.78(-0.86%) |
Apr 24, 2014 | 91.95 | 92.00 | 90.53 | 91.41 | 258,059 | -0.17(-0.19%) |
Apr 23, 2014 | 92.22 | 92.28 | 91.28 | 91.59 | 201,136 | -0.49(-0.53%) |
Apr 22, 2014 | 91.72 | 92.55 | 91.57 | 92.07 | 241,236 | +1.02(+1.12%) |
Apr 21, 2014 | 90.09 | 91.06 | 90.04 | 91.06 | 304,719 | +1.12(+1.25%) |
Apr 17, 2014 | 89.86 | 89.93 | 89.93 | 89.93 | 184,238 | +0.01(+0.01%) |
Apr 16, 2014 | 90.02 | 90.30 | 89.36 | 89.93 | 329,702 | +0.59(+0.66%) |
Apr 15, 2014 | 88.88 | 89.66 | 87.33 | 89.33 | 447,193 | +0.85(+0.96%) |
Apr 14, 2014 | 88.67 | 89.22 | 87.51 | 88.48 | 415,581 | +0.32(+0.37%) |
Apr 11, 2014 | 88.62 | 89.68 | 88.10 | 88.16 | 721,089 | -1.11(-1.25%) |
Apr 10, 2014 | 92.50 | 92.50 | 88.95 | 89.27 | 455,634 | -3.16(-3.42%) |
Apr 09, 2014 | 90.77 | 92.44 | 90.45 | 92.43 | 218,151 | +1.98(+2.19%) |
Apr 08, 2014 | 91.13 | 91.13 | 89.67 | 90.45 | 442,047 | -0.49(-0.54%) |
Apr 07, 2014 | 91.50 | 92.51 | 90.44 | 90.94 | 461,868 | -1.07(-1.16%) |
Apr 04, 2014 | 94.26 | 94.53 | 91.80 | 92.01 | 447,015 | -1.64(-1.75%) |
Apr 03, 2014 | 94.36 | 94.40 | 93.10 | 93.64 | 811,462 | -0.55(-0.59%) |
Apr 02, 2014 | 94.06 | 94.26 | 93.73 | 94.20 | 389,198 | +0.38(+0.40%) |
Apr 01, 2014 | 93.44 | 94.29 | 93.16 | 93.82 | 199,410 | +0.73(+0.79%) |
Mar 31, 2014 | 92.38 | 93.16 | 92.24 | 93.09 | 184,196 | +1.41(+1.54%) |
Mar 28, 2014 | 92.29 | 93.29 | 91.38 | 91.68 | 274,295 | -0.52(-0.57%) |
Mar 27, 2014 | 92.28 | 92.64 | 91.31 | 92.20 | 188,847 | -0.10(-0.11%) |
Mar 26, 2014 | 92.85 | 93.65 | 92.30 | 92.30 | 989,665 | -0.10(-0.11%) |
Mar 25, 2014 | 92.28 | 93.32 | 91.57 | 92.41 | 889,671 | +0.63(+0.68%) |
Mar 24, 2014 | 93.48 | 93.53 | 91.06 | 91.78 | 1,116,693 | -1.41(-1.51%) |
Mar 21, 2014 | 95.51 | 95.72 | 93.02 | 93.19 | 414,984 | -1.78(-1.88%) |
Mar 20, 2014 | 95.06 | 95.16 | 94.49 | 94.97 | 208,942 | -0.09(-0.09%) |
Mar 19, 2014 | 95.66 | 95.88 | 94.43 | 95.06 | 356,170 | -0.34(-0.36%) |
Mar 18, 2014 | 94.45 | 95.48 | 94.26 | 95.40 | 285,757 | +1.29(+1.37%) |
Mar 17, 2014 | 93.82 | 94.63 | 93.82 | 94.11 | 199,393 | +0.77(+0.82%) |
Mar 14, 2014 | 93.63 | 94.06 | 93.22 | 93.35 | 300,008 | -0.43(-0.45%) |
Mar 13, 2014 | 95.63 | 95.63 | 93.48 | 93.77 | 320,599 | -1.33(-1.40%) |
Mar 12, 2014 | 94.50 | 95.18 | 94.26 | 95.11 | 184,587 | +0.05(+0.05%) |
Mar 11, 2014 | 95.49 | 95.87 | 94.85 | 95.05 | 195,534 | -0.24(-0.26%) |
Mar 10, 2014 | 95.09 | 95.34 | 94.46 | 95.30 | 316,362 | +0.26(+0.27%) |
Mar 07, 2014 | 95.77 | 95.80 | 94.36 | 95.04 | 279,479 | -0.26(-0.27%) |
Mar 06, 2014 | 96.53 | 96.77 | 95.09 | 95.30 | 321,970 | -0.77(-0.81%) |
Mar 05, 2014 | 96.47 | 96.48 | 95.84 | 96.07 | 233,407 | -0.21(-0.22%) |
Mar 04, 2014 | 95.79 | 96.42 | 95.57 | 96.28 | 297,702 | +1.86(+1.97%) |