Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 111.05 | 113.15 | 110.97 | 111.08 | 265,215 | -0.95(-0.84%) |
Jan 29, 2015 | 110.94 | 112.50 | 110.18 | 112.03 | 267,876 | +1.10(+0.99%) |
Jan 28, 2015 | 112.90 | 112.90 | 110.79 | 110.92 | 177,066 | -1.36(-1.21%) |
Jan 27, 2015 | 113.36 | 113.59 | 112.23 | 112.29 | 201,870 | -2.56(-2.23%) |
Jan 26, 2015 | 114.07 | 115.04 | 112.97 | 114.84 | 134,925 | +0.67(+0.58%) |
Jan 23, 2015 | 114.05 | 114.85 | 113.63 | 114.18 | 221,179 | -0.18(-0.16%) |
Jan 22, 2015 | 111.88 | 114.46 | 111.40 | 114.36 | 243,795 | +2.96(+2.66%) |
Jan 21, 2015 | 111.47 | 112.77 | 110.39 | 111.40 | 267,680 | -1.60(-1.42%) |
Jan 20, 2015 | 113.74 | 113.99 | 111.33 | 113.00 | 180,025 | -0.06(-0.05%) |
Jan 16, 2015 | 111.31 | 113.13 | 110.69 | 113.06 | 206,085 | +1.82(+1.64%) |
Jan 15, 2015 | 111.93 | 112.40 | 110.18 | 111.23 | 167,641 | -0.59(-0.53%) |
Jan 14, 2015 | 111.16 | 112.03 | 110.67 | 111.82 | 171,556 | -0.90(-0.80%) |
Jan 13, 2015 | 113.34 | 115.53 | 111.56 | 112.72 | 237,443 | +0.34(+0.30%) |
Jan 12, 2015 | 115.88 | 116.14 | 112.19 | 112.38 | 241,366 | -3.26(-2.82%) |
Jan 09, 2015 | 114.64 | 116.13 | 114.44 | 115.64 | 321,261 | +0.02(+0.02%) |
Jan 08, 2015 | 114.50 | 115.65 | 114.15 | 115.62 | 379,784 | +2.33(+2.05%) |
Jan 07, 2015 | 113.59 | 114.10 | 112.45 | 113.30 | 283,256 | +0.24(+0.21%) |
Jan 06, 2015 | 113.53 | 113.95 | 112.27 | 113.06 | 355,548 | -0.46(-0.41%) |
Jan 05, 2015 | 116.45 | 117.24 | 112.90 | 113.52 | 369,797 | -3.87(-3.30%) |
Jan 02, 2015 | 117.44 | 118.09 | 116.19 | 117.39 | 420,066 | +0.67(+0.57%) |
Dec 31, 2014 | 118.09 | 116.72 | 116.72 | 116.72 | 186,945 | -1.23(-1.04%) |
Dec 30, 2014 | 117.96 | 118.54 | 117.41 | 117.95 | 172,209 | -0.40(-0.33%) |
Dec 29, 2014 | 117.84 | 118.58 | 117.30 | 118.35 | 168,077 | +0.10(+0.08%) |
Dec 26, 2014 | 118.98 | 119.34 | 118.12 | 118.25 | 79,238 | -0.32(-0.27%) |
Dec 24, 2014 | 118.79 | 118.57 | 118.57 | 118.57 | 57,720 | -0.20(-0.17%) |
Dec 23, 2014 | 118.28 | 119.32 | 117.77 | 118.77 | 165,015 | +0.98(+0.84%) |
Dec 22, 2014 | 116.63 | 118.11 | 116.54 | 117.79 | 181,406 | +1.02(+0.88%) |
Dec 19, 2014 | 115.95 | 116.98 | 115.78 | 116.76 | 515,482 | +1.03(+0.89%) |
Dec 18, 2014 | 113.23 | 115.91 | 113.23 | 115.73 | 378,658 | +3.68(+3.28%) |
Dec 17, 2014 | 110.69 | 112.31 | 110.20 | 112.05 | 328,455 | +1.52(+1.38%) |
Dec 16, 2014 | 110.37 | 111.78 | 110.03 | 110.53 | 419,046 | -0.38(-0.34%) |
Dec 15, 2014 | 110.58 | 111.71 | 109.65 | 110.91 | 464,020 | +1.11(+1.01%) |
Dec 12, 2014 | 111.98 | 112.26 | 109.41 | 109.80 | 506,760 | -2.71(-2.41%) |
Dec 11, 2014 | 113.32 | 114.58 | 112.13 | 112.51 | 275,460 | -0.73(-0.65%) |
Dec 10, 2014 | 116.29 | 116.77 | 113.04 | 113.24 | 314,684 | -3.19(-2.74%) |
Dec 09, 2014 | 116.98 | 117.19 | 114.71 | 116.44 | 385,702 | -1.82(-1.54%) |
Dec 08, 2014 | 119.81 | 120.24 | 117.69 | 118.26 | 310,437 | -1.52(-1.26%) |
Dec 05, 2014 | 119.54 | 120.77 | 119.26 | 119.77 | 294,241 | +0.27(+0.23%) |
Dec 04, 2014 | 121.18 | 121.48 | 118.70 | 119.50 | 409,676 | -1.57(-1.30%) |
Dec 03, 2014 | 121.09 | 121.69 | 119.01 | 121.08 | 558,966 | -0.18(-0.15%) |
Dec 02, 2014 | 120.62 | 121.80 | 120.17 | 121.26 | 298,246 | +0.57(+0.47%) |
Dec 01, 2014 | 122.26 | 122.26 | 120.34 | 120.69 | 205,756 | -1.81(-1.48%) |
Nov 28, 2014 | 122.39 | 123.40 | 121.96 | 122.50 | 109,187 | -0.01(-0.01%) |
Nov 26, 2014 | 122.91 | 122.52 | 122.52 | 122.52 | 165,287 | -0.40(-0.32%) |
Nov 25, 2014 | 122.47 | 123.55 | 121.90 | 122.91 | 239,302 | +0.44(+0.36%) |
Nov 24, 2014 | 121.30 | 122.60 | 121.30 | 122.48 | 176,359 | +1.00(+0.83%) |
Nov 21, 2014 | 122.36 | 123.03 | 121.05 | 121.47 | 191,512 | +0.68(+0.56%) |
Nov 20, 2014 | 120.62 | 121.50 | 120.50 | 120.80 | 105,084 | -0.24(-0.20%) |
Nov 19, 2014 | 121.98 | 122.01 | 120.61 | 121.04 | 135,980 | -1.17(-0.96%) |
Nov 18, 2014 | 121.14 | 122.68 | 120.93 | 122.21 | 148,788 | +1.18(+0.97%) |
Nov 17, 2014 | 120.37 | 121.19 | 119.88 | 121.03 | 137,142 | +0.35(+0.29%) |
Nov 14, 2014 | 120.48 | 121.00 | 120.33 | 120.68 | 166,959 | +0.00(+0.00%) |
Nov 13, 2014 | 120.93 | 121.47 | 120.24 | 120.68 | 121,455 | +0.05(+0.04%) |
Nov 12, 2014 | 118.53 | 120.78 | 118.53 | 120.63 | 102,023 | +1.39(+1.16%) |
Nov 11, 2014 | 120.04 | 120.07 | 118.94 | 119.24 | 203,995 | -0.69(-0.57%) |
Nov 10, 2014 | 118.82 | 120.04 | 118.24 | 119.93 | 209,707 | +1.11(+0.93%) |
Nov 07, 2014 | 117.73 | 119.20 | 117.02 | 118.82 | 297,427 | +0.92(+0.78%) |
Nov 06, 2014 | 117.62 | 118.09 | 116.87 | 117.90 | 293,068 | +0.34(+0.29%) |
Nov 05, 2014 | 119.06 | 119.20 | 116.79 | 117.56 | 310,573 | -0.51(-0.43%) |
Nov 04, 2014 | 118.90 | 119.68 | 117.49 | 118.08 | 415,834 | -0.97(-0.81%) |
Nov 03, 2014 | 118.40 | 119.58 | 117.88 | 119.04 | 522,971 | +0.53(+0.45%) |
Oct 31, 2014 | 119.66 | 120.17 | 117.83 | 118.51 | 653,425 | +0.23(+0.20%) |
Oct 30, 2014 | 116.62 | 118.45 | 116.19 | 118.28 | 343,357 | +1.55(+1.33%) |
Oct 29, 2014 | 117.08 | 117.08 | 115.17 | 116.72 | 295,572 | -0.40(-0.34%) |
Oct 28, 2014 | 115.96 | 117.12 | 115.59 | 117.12 | 269,436 | +1.41(+1.22%) |
Oct 27, 2014 | 115.31 | 116.66 | 115.30 | 115.71 | 247,698 | +0.42(+0.36%) |
Oct 24, 2014 | 114.74 | 115.45 | 113.95 | 115.30 | 137,584 | +0.78(+0.68%) |
Oct 23, 2014 | 113.98 | 115.44 | 113.98 | 114.52 | 182,741 | +1.31(+1.16%) |
Oct 22, 2014 | 114.41 | 114.61 | 113.18 | 113.20 | 170,381 | -0.97(-0.85%) |
Oct 21, 2014 | 112.43 | 114.18 | 111.78 | 114.18 | 323,246 | +2.51(+2.25%) |
Oct 20, 2014 | 110.73 | 112.58 | 110.20 | 111.67 | 386,405 | +0.47(+0.42%) |
Oct 17, 2014 | 110.02 | 111.60 | 109.67 | 111.20 | 181,366 | +2.34(+2.15%) |
Oct 16, 2014 | 105.56 | 109.42 | 105.05 | 108.85 | 649,215 | +2.06(+1.93%) |
Oct 15, 2014 | 107.42 | 107.75 | 105.88 | 106.80 | 1,379,046 | -2.24(-2.05%) |
Oct 14, 2014 | 109.45 | 110.29 | 108.97 | 109.03 | 437,610 | +0.10(+0.09%) |
Oct 13, 2014 | 110.55 | 111.08 | 108.82 | 108.94 | 357,552 | -1.54(-1.40%) |
Oct 10, 2014 | 113.39 | 114.49 | 110.44 | 110.48 | 619,222 | -2.91(-2.56%) |
Oct 09, 2014 | 115.23 | 115.23 | 113.09 | 113.39 | 346,252 | -2.03(-1.76%) |
Oct 08, 2014 | 113.46 | 115.70 | 113.28 | 115.41 | 494,905 | +1.94(+1.71%) |
Oct 07, 2014 | 114.96 | 115.22 | 113.09 | 113.47 | 539,278 | -1.85(-1.61%) |
Oct 06, 2014 | 115.93 | 116.58 | 114.73 | 115.33 | 207,018 | -0.31(-0.27%) |
Oct 03, 2014 | 113.69 | 115.77 | 113.39 | 115.63 | 254,969 | +2.24(+1.97%) |
Oct 02, 2014 | 113.13 | 113.84 | 112.88 | 113.40 | 312,855 | +0.24(+0.21%) |
Oct 01, 2014 | 113.42 | 113.63 | 113.04 | 113.15 | 535,563 | -0.20(-0.18%) |
Sep 30, 2014 | 113.21 | 114.04 | 112.99 | 113.36 | 593,489 | -0.02(-0.02%) |
Sep 29, 2014 | 111.45 | 113.51 | 111.17 | 113.38 | 192,527 | +0.56(+0.50%) |
Sep 26, 2014 | 112.20 | 113.07 | 111.70 | 112.82 | 329,811 | +1.41(+1.26%) |
Sep 25, 2014 | 112.26 | 112.52 | 111.01 | 111.41 | 374,390 | -1.12(-0.99%) |
Sep 24, 2014 | 112.41 | 112.83 | 111.61 | 112.53 | 264,673 | +0.07(+0.06%) |
Sep 23, 2014 | 113.62 | 114.00 | 112.44 | 112.46 | 428,381 | -1.30(-1.14%) |
Sep 22, 2014 | 114.10 | 114.64 | 113.36 | 113.76 | 377,205 | +0.65(+0.57%) |
Sep 19, 2014 | 113.83 | 114.20 | 112.93 | 113.12 | 459,806 | -0.12(-0.11%) |
Sep 18, 2014 | 113.64 | 113.77 | 112.65 | 113.24 | 300,963 | -0.10(-0.09%) |
Sep 17, 2014 | 113.77 | 114.06 | 112.82 | 113.34 | 360,308 | -0.55(-0.48%) |
Sep 16, 2014 | 112.40 | 113.94 | 112.14 | 113.89 | 218,658 | +1.52(+1.35%) |
Sep 15, 2014 | 112.57 | 112.77 | 111.81 | 112.37 | 292,973 | -0.46(-0.41%) |
Sep 12, 2014 | 113.48 | 113.93 | 111.97 | 112.84 | 426,749 | -0.52(-0.46%) |
Sep 11, 2014 | 112.52 | 114.39 | 112.05 | 113.36 | 413,667 | +0.61(+0.54%) |
Sep 10, 2014 | 111.06 | 113.21 | 110.62 | 112.75 | 354,701 | +1.59(+1.43%) |
Sep 09, 2014 | 112.22 | 112.47 | 110.88 | 111.16 | 367,151 | -1.22(-1.08%) |
Sep 08, 2014 | 115.42 | 115.55 | 112.07 | 112.37 | 479,592 | -3.58(-3.09%) |
Sep 05, 2014 | 114.99 | 116.12 | 114.61 | 115.95 | 309,367 | +1.05(+0.92%) |
Sep 04, 2014 | 114.82 | 115.64 | 114.68 | 114.90 | 204,442 | +0.07(+0.06%) |
Sep 03, 2014 | 114.39 | 115.46 | 114.38 | 114.83 | 426,151 | +0.20(+0.18%) |
Sep 02, 2014 | 113.89 | 115.43 | 113.87 | 114.63 | 258,247 | +1.36(+1.20%) |
Aug 29, 2014 | 113.89 | 113.27 | 113.27 | 113.27 | 416,792 | -0.33(-0.29%) |
Aug 28, 2014 | 113.07 | 113.79 | 112.42 | 113.60 | 183,933 | -0.20(-0.18%) |
Aug 27, 2014 | 114.38 | 114.38 | 113.30 | 113.80 | 175,237 | -0.20(-0.18%) |
Aug 26, 2014 | 114.25 | 115.19 | 113.38 | 114.00 | 253,009 | -0.05(-0.04%) |
Aug 25, 2014 | 114.23 | 114.23 | 113.58 | 114.05 | 187,617 | +0.15(+0.13%) |
Aug 22, 2014 | 114.44 | 114.57 | 113.50 | 113.91 | 248,683 | -0.75(-0.66%) |
Aug 21, 2014 | 114.78 | 115.04 | 114.11 | 114.66 | 304,962 | -0.07(-0.06%) |
Aug 20, 2014 | 114.68 | 115.25 | 113.85 | 114.73 | 254,627 | -0.08(-0.07%) |
Aug 19, 2014 | 114.52 | 115.41 | 114.46 | 114.81 | 205,436 | +0.41(+0.35%) |
Aug 18, 2014 | 113.14 | 115.26 | 113.14 | 114.40 | 289,688 | +1.54(+1.37%) |
Aug 15, 2014 | 113.69 | 114.16 | 111.75 | 112.86 | 309,358 | -0.53(-0.47%) |
Aug 14, 2014 | 112.74 | 113.42 | 111.39 | 113.39 | 321,984 | +1.76(+1.57%) |
Aug 13, 2014 | 110.27 | 111.64 | 109.79 | 111.63 | 355,308 | +1.98(+1.80%) |
Aug 12, 2014 | 109.56 | 110.16 | 109.30 | 109.65 | 255,606 | +0.03(+0.03%) |
Aug 11, 2014 | 109.13 | 110.49 | 109.00 | 109.62 | 311,114 | +0.73(+0.67%) |
Aug 08, 2014 | 108.04 | 109.11 | 107.70 | 108.89 | 294,730 | +0.78(+0.72%) |
Aug 07, 2014 | 106.42 | 111.55 | 105.27 | 108.11 | 738,103 | +1.96(+1.85%) |
Aug 06, 2014 | 106.64 | 107.06 | 105.91 | 106.15 | 607,094 | -1.39(-1.29%) |
Aug 05, 2014 | 102.09 | 107.74 | 101.94 | 107.54 | 365,200 | +0.49(+0.46%) |
Aug 04, 2014 | 106.46 | 107.15 | 105.71 | 107.05 | 239,839 | +0.87(+0.82%) |
Aug 01, 2014 | 105.78 | 106.75 | 105.21 | 106.18 | 393,740 | +0.00(+0.00%) |
Jul 31, 2014 | 107.54 | 108.17 | 105.98 | 106.18 | 378,394 | -2.37(-2.19%) |
Jul 30, 2014 | 107.16 | 108.97 | 106.80 | 108.55 | 330,390 | +1.83(+1.72%) |
Jul 29, 2014 | 106.53 | 108.16 | 106.53 | 106.72 | 234,818 | +0.23(+0.22%) |
Jul 28, 2014 | 107.53 | 107.83 | 106.09 | 106.49 | 247,994 | -1.18(-1.09%) |
Jul 25, 2014 | 106.80 | 107.97 | 106.62 | 107.66 | 219,015 | +0.83(+0.78%) |
Jul 24, 2014 | 106.87 | 107.47 | 106.30 | 106.83 | 125,134 | -0.05(-0.04%) |
Jul 23, 2014 | 107.73 | 107.73 | 106.25 | 106.88 | 151,187 | -0.60(-0.56%) |
Jul 22, 2014 | 107.36 | 107.96 | 106.84 | 107.48 | 254,378 | +0.71(+0.67%) |
Jul 21, 2014 | 107.37 | 107.40 | 106.01 | 106.77 | 290,522 | -1.12(-1.04%) |
Jul 18, 2014 | 106.75 | 108.13 | 106.69 | 107.89 | 317,487 | +1.36(+1.28%) |
Jul 17, 2014 | 107.11 | 107.69 | 106.33 | 106.53 | 307,666 | -0.78(-0.73%) |
Jul 16, 2014 | 107.33 | 107.49 | 106.39 | 107.31 | 322,858 | +0.26(+0.24%) |
Jul 15, 2014 | 106.78 | 107.78 | 106.39 | 107.05 | 238,367 | +0.51(+0.48%) |
Jul 14, 2014 | 107.17 | 107.64 | 106.12 | 106.53 | 245,510 | +0.27(+0.26%) |
Jul 11, 2014 | 106.39 | 107.04 | 106.04 | 106.26 | 375,266 | -0.03(-0.03%) |
Jul 10, 2014 | 105.29 | 106.89 | 105.06 | 106.29 | 450,813 | -0.58(-0.54%) |
Jul 09, 2014 | 106.45 | 107.36 | 106.10 | 106.87 | 281,976 | +0.43(+0.41%) |
Jul 08, 2014 | 107.20 | 107.53 | 106.04 | 106.44 | 286,504 | -1.04(-0.97%) |
Jul 07, 2014 | 107.96 | 108.39 | 106.80 | 107.48 | 233,486 | -0.96(-0.89%) |
Jul 03, 2014 | 107.36 | 108.44 | 108.44 | 108.44 | 143,732 | +1.12(+1.04%) |
Jul 02, 2014 | 107.85 | 107.89 | 106.33 | 107.33 | 335,964 | -0.60(-0.55%) |
Jul 01, 2014 | 106.81 | 108.77 | 106.72 | 107.92 | 449,784 | +1.58(+1.49%) |
Jun 30, 2014 | 106.46 | 106.72 | 105.79 | 106.34 | 281,709 | -0.06(-0.05%) |
Jun 27, 2014 | 105.97 | 106.54 | 105.97 | 106.40 | 613,236 | +0.23(+0.22%) |
Jun 26, 2014 | 106.38 | 106.63 | 105.88 | 106.17 | 381,962 | -0.01(-0.01%) |
Jun 25, 2014 | 105.61 | 106.69 | 105.42 | 106.18 | 401,634 | +0.12(+0.11%) |
Jun 24, 2014 | 105.72 | 106.46 | 105.69 | 106.06 | 525,941 | +0.03(+0.03%) |
Jun 23, 2014 | 103.95 | 106.25 | 103.95 | 106.03 | 619,147 | +2.23(+2.15%) |
Jun 20, 2014 | 102.76 | 104.19 | 102.73 | 103.80 | 942,681 | +1.06(+1.03%) |
Jun 19, 2014 | 102.54 | 103.15 | 101.80 | 102.74 | 215,018 | +0.19(+0.19%) |
Jun 18, 2014 | 102.10 | 102.72 | 101.41 | 102.55 | 244,312 | +0.52(+0.51%) |
Jun 17, 2014 | 100.47 | 102.39 | 100.45 | 102.03 | 289,088 | +1.27(+1.26%) |
Jun 16, 2014 | 100.67 | 101.21 | 100.12 | 100.75 | 253,405 | +0.45(+0.45%) |
Jun 13, 2014 | 99.57 | 100.57 | 99.21 | 100.30 | 302,821 | +0.73(+0.74%) |
Jun 12, 2014 | 100.07 | 100.13 | 99.24 | 99.57 | 283,240 | -0.50(-0.50%) |
Jun 11, 2014 | 99.59 | 100.43 | 99.30 | 100.07 | 321,099 | -0.08(-0.08%) |
Jun 10, 2014 | 101.72 | 101.72 | 99.62 | 100.15 | 464,590 | -2.49(-2.43%) |
Jun 06, 2014 | 100.99 | 102.87 | 100.82 | 102.64 | 302,671 | +2.05(+2.04%) |
Jun 05, 2014 | 99.10 | 101.23 | 98.61 | 100.58 | 332,439 | +1.48(+1.49%) |
Jun 04, 2014 | 98.71 | 100.24 | 98.55 | 99.10 | 253,563 | +0.43(+0.44%) |
Jun 03, 2014 | 98.96 | 99.18 | 98.21 | 98.67 | 224,569 | -0.61(-0.61%) |
Jun 02, 2014 | 100.32 | 100.33 | 99.03 | 99.28 | 379,422 | -0.36(-0.36%) |
May 30, 2014 | 100.84 | 100.84 | 99.08 | 99.64 | 363,965 | -1.33(-1.32%) |
May 29, 2014 | 100.11 | 101.17 | 99.91 | 100.97 | 242,814 | +0.88(+0.88%) |
May 28, 2014 | 103.11 | 103.20 | 100.06 | 100.09 | 445,367 | -2.90(-2.82%) |
May 27, 2014 | 100.86 | 103.13 | 100.29 | 102.99 | 399,570 | +1.83(+1.81%) |
May 23, 2014 | 101.39 | 101.16 | 101.16 | 101.16 | 215,961 | -0.75(-0.74%) |
May 22, 2014 | 100.24 | 101.98 | 99.68 | 101.91 | 180,140 | +1.54(+1.54%) |
May 21, 2014 | 100.19 | 100.96 | 99.46 | 100.37 | 224,145 | +0.83(+0.83%) |
May 20, 2014 | 101.15 | 101.72 | 98.91 | 99.54 | 277,642 | -1.49(-1.47%) |
May 19, 2014 | 99.64 | 101.39 | 99.54 | 101.03 | 254,230 | +1.15(+1.15%) |
May 16, 2014 | 100.43 | 100.43 | 99.13 | 99.88 | 437,031 | -0.50(-0.50%) |
May 15, 2014 | 101.81 | 101.81 | 99.98 | 100.38 | 431,726 | -1.46(-1.43%) |
May 14, 2014 | 103.61 | 103.61 | 101.73 | 101.83 | 347,168 | -1.72(-1.66%) |
May 13, 2014 | 104.62 | 104.72 | 102.64 | 103.55 | 286,206 | -0.94(-0.90%) |
May 12, 2014 | 103.85 | 104.79 | 103.43 | 104.49 | 318,091 | +1.19(+1.15%) |
May 09, 2014 | 102.49 | 103.32 | 101.99 | 103.30 | 215,046 | +0.69(+0.67%) |
May 08, 2014 | 102.64 | 103.95 | 102.05 | 102.62 | 285,225 | -0.02(-0.02%) |
May 07, 2014 | 101.30 | 102.69 | 100.20 | 102.64 | 360,314 | +1.66(+1.64%) |
May 06, 2014 | 102.04 | 102.24 | 100.95 | 100.98 | 382,562 | -1.14(-1.12%) |
May 05, 2014 | 102.48 | 102.48 | 101.47 | 102.11 | 288,443 | -0.66(-0.64%) |
May 02, 2014 | 102.28 | 103.50 | 102.09 | 102.77 | 518,635 | -0.02(-0.02%) |
May 01, 2014 | 106.81 | 107.08 | 102.67 | 102.79 | 700,545 | -4.09(-3.83%) |
Apr 30, 2014 | 100.23 | 107.05 | 99.56 | 106.88 | 785,347 | +6.86(+6.86%) |
Apr 29, 2014 | 99.48 | 101.06 | 98.88 | 100.02 | 484,868 | +1.13(+1.14%) |
Apr 28, 2014 | 100.89 | 101.53 | 97.69 | 98.89 | 645,719 | -1.46(-1.45%) |
Apr 25, 2014 | 101.75 | 101.91 | 100.26 | 100.35 | 375,885 | -1.54(-1.52%) |
Apr 24, 2014 | 103.65 | 103.65 | 101.30 | 101.89 | 454,494 | -1.13(-1.10%) |
Apr 23, 2014 | 102.05 | 103.43 | 102.05 | 103.02 | 560,578 | +0.84(+0.82%) |
Apr 22, 2014 | 101.25 | 103.31 | 100.98 | 102.18 | 712,309 | +1.10(+1.09%) |
Apr 21, 2014 | 101.26 | 101.36 | 100.12 | 101.08 | 387,453 | -0.24(-0.24%) |
Apr 17, 2014 | 99.47 | 101.32 | 101.32 | 101.32 | 341,144 | +1.70(+1.71%) |
Apr 16, 2014 | 99.08 | 100.25 | 98.88 | 99.63 | 541,915 | +0.98(+1.00%) |
Apr 15, 2014 | 96.22 | 98.87 | 95.83 | 98.64 | 642,370 | +2.38(+2.48%) |
Apr 14, 2014 | 95.53 | 96.45 | 94.99 | 96.26 | 370,151 | +1.49(+1.57%) |
Apr 11, 2014 | 96.15 | 96.88 | 94.58 | 94.77 | 286,132 | -1.85(-1.92%) |
Apr 10, 2014 | 98.78 | 99.51 | 96.58 | 96.62 | 520,388 | -2.32(-2.34%) |
Apr 09, 2014 | 99.07 | 99.44 | 98.01 | 98.94 | 436,537 | -0.04(-0.04%) |
Apr 08, 2014 | 96.56 | 99.34 | 96.56 | 98.98 | 435,739 | +2.38(+2.47%) |
Apr 07, 2014 | 97.58 | 97.96 | 96.58 | 96.60 | 663,927 | -1.13(-1.16%) |
Apr 04, 2014 | 99.28 | 99.40 | 97.65 | 97.72 | 480,649 | -1.15(-1.16%) |
Apr 03, 2014 | 98.41 | 99.32 | 98.17 | 98.87 | 525,567 | +0.47(+0.48%) |
Apr 02, 2014 | 100.87 | 100.92 | 97.46 | 98.40 | 814,152 | -2.36(-2.35%) |
Apr 01, 2014 | 96.12 | 101.18 | 96.05 | 100.76 | 1,543,154 | +4.89(+5.10%) |
Mar 31, 2014 | 96.26 | 96.55 | 95.51 | 95.87 | 591,757 | -0.02(-0.02%) |
Mar 28, 2014 | 95.44 | 96.65 | 95.22 | 95.89 | 342,296 | +0.83(+0.87%) |
Mar 27, 2014 | 95.84 | 95.84 | 94.59 | 95.06 | 444,660 | -0.79(-0.83%) |
Mar 26, 2014 | 96.93 | 97.65 | 95.83 | 95.85 | 468,335 | -0.69(-0.72%) |
Mar 25, 2014 | 97.95 | 98.21 | 95.84 | 96.55 | 713,086 | -1.29(-1.32%) |
Mar 24, 2014 | 97.84 | 98.27 | 96.73 | 97.84 | 571,934 | -0.19(-0.20%) |
Mar 21, 2014 | 99.31 | 99.36 | 97.72 | 98.03 | 793,647 | -0.59(-0.60%) |
Mar 20, 2014 | 97.78 | 99.09 | 97.78 | 98.62 | 374,031 | +0.37(+0.37%) |
Mar 19, 2014 | 98.15 | 98.99 | 97.23 | 98.26 | 658,415 | +0.28(+0.29%) |
Mar 18, 2014 | 95.51 | 98.33 | 95.51 | 97.98 | 535,236 | +2.44(+2.56%) |
Mar 17, 2014 | 95.23 | 96.66 | 94.79 | 95.53 | 666,223 | +0.78(+0.82%) |
Mar 14, 2014 | 92.94 | 95.03 | 92.70 | 94.75 | 1,005,818 | +1.61(+1.73%) |
Mar 13, 2014 | 94.82 | 95.05 | 92.99 | 93.14 | 527,735 | -1.65(-1.74%) |
Mar 12, 2014 | 95.45 | 95.45 | 93.85 | 94.79 | 701,742 | -1.06(-1.11%) |
Mar 11, 2014 | 96.91 | 97.41 | 95.70 | 95.85 | 445,472 | -0.51(-0.53%) |
Mar 10, 2014 | 95.78 | 96.60 | 95.50 | 96.36 | 344,305 | +0.60(+0.62%) |
Mar 07, 2014 | 96.13 | 96.78 | 95.55 | 95.77 | 950,090 | +0.20(+0.21%) |
Mar 06, 2014 | 95.60 | 96.32 | 95.05 | 95.56 | 667,148 | -0.07(-0.07%) |
Mar 05, 2014 | 95.46 | 96.18 | 94.95 | 95.63 | 898,860 | +0.16(+0.17%) |
Mar 04, 2014 | 95.53 | 96.48 | 95.12 | 95.47 | 855,013 | +0.25(+0.26%) |
Mar 03, 2014 | 95.44 | 95.92 | 94.11 | 95.22 | 889,540 | -0.52(-0.54%) |
Feb 28, 2014 | 95.62 | 96.34 | 94.91 | 95.74 | 1,015,568 | +0.29(+0.30%) |
Feb 27, 2014 | 95.32 | 96.11 | 94.68 | 95.45 | 571,390 | +0.08(+0.08%) |
Feb 26, 2014 | 95.24 | 96.42 | 94.87 | 95.37 | 1,035,579 | +0.12(+0.12%) |
Feb 25, 2014 | 96.24 | 96.52 | 94.40 | 95.25 | 947,256 | -0.97(-1.01%) |
Feb 24, 2014 | 92.93 | 96.93 | 92.19 | 96.23 | 1,832,324 | +4.03(+4.38%) |
Feb 21, 2014 | 91.41 | 92.41 | 91.13 | 92.19 | 989,736 | +0.65(+0.71%) |
Feb 20, 2014 | 92.40 | 92.64 | 91.39 | 91.55 | 842,688 | -0.69(-0.75%) |
Feb 19, 2014 | 93.26 | 93.84 | 92.14 | 92.24 | 557,580 | -1.06(-1.14%) |
Feb 18, 2014 | 94.06 | 94.58 | 92.92 | 93.30 | 408,756 | -0.55(-0.59%) |
Feb 14, 2014 | 94.28 | 93.85 | 93.85 | 93.85 | 460,005 | -0.39(-0.41%) |
Feb 13, 2014 | 96.02 | 96.02 | 93.37 | 94.24 | 567,331 | +0.11(+0.11%) |
Feb 12, 2014 | 93.54 | 94.34 | 93.44 | 94.13 | 462,275 | +1.00(+1.08%) |
Feb 11, 2014 | 94.12 | 94.40 | 92.93 | 93.13 | 570,354 | -0.88(-0.93%) |
Feb 10, 2014 | 94.06 | 94.34 | 93.32 | 94.01 | 615,318 | -0.33(-0.35%) |
Feb 07, 2014 | 94.29 | 95.05 | 93.91 | 94.34 | 422,714 | +0.52(+0.56%) |
Feb 06, 2014 | 94.31 | 94.79 | 93.14 | 93.82 | 564,786 | -0.03(-0.03%) |
Feb 05, 2014 | 91.36 | 94.45 | 90.99 | 93.85 | 1,237,108 | +1.61(+1.75%) |
Feb 04, 2014 | 111.26 | 111.26 | 91.67 | 92.23 | 2,904,650 | -10.50(-10.22%) |