Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 101.80 | 102.43 | 100.96 | 101.10 | 42,927,640 | -0.79(-0.78%) |
Jan 29, 2015 | 100.84 | 102.08 | 99.96 | 101.89 | 46,472,880 | +0.97(+0.96%) |
Jan 28, 2015 | 103.07 | 103.18 | 100.90 | 100.92 | 43,563,040 | -0.52(-0.51%) |
Jan 27, 2015 | 102.50 | 102.56 | 101.58 | 101.44 | 45,179,984 | -2.70(-2.59%) |
Jan 26, 2015 | 104.14 | 104.33 | 103.61 | 104.14 | 19,897,976 | -0.12(-0.12%) |
Jan 23, 2015 | 104.02 | 104.58 | 103.72 | 104.26 | 34,782,992 | +0.23(+0.22%) |
Jan 22, 2015 | 102.54 | 104.14 | 101.64 | 104.03 | 40,847,840 | +1.89(+1.85%) |
Jan 21, 2015 | 101.33 | 102.62 | 100.97 | 102.14 | 40,093,064 | +0.52(+0.51%) |
Jan 20, 2015 | 101.43 | 101.88 | 100.29 | 101.62 | 30,910,684 | +0.80(+0.79%) |
Jan 16, 2015 | 99.52 | 100.82 | 100.82 | 100.82 | 35,362,200 | +1.17(+1.17%) |
Jan 15, 2015 | 101.43 | 101.59 | 99.53 | 99.65 | 50,893,000 | -1.31(-1.30%) |
Jan 14, 2015 | 100.50 | 101.48 | 100.07 | 100.96 | 51,268,344 | -0.56(-0.55%) |
Jan 13, 2015 | 102.54 | 103.62 | 100.70 | 101.52 | 56,139,652 | -0.03(-0.03%) |
Jan 12, 2015 | 102.82 | 102.93 | 101.28 | 101.55 | 34,110,972 | -1.07(-1.04%) |
Jan 09, 2015 | 103.62 | 103.65 | 102.02 | 102.62 | 41,410,072 | -0.68(-0.66%) |
Jan 08, 2015 | 102.22 | 103.50 | 102.11 | 103.30 | 40,189,032 | +1.94(+1.91%) |
Jan 07, 2015 | 100.73 | 101.60 | 100.48 | 101.36 | 37,557,700 | +1.29(+1.29%) |
Jan 06, 2015 | 101.58 | 101.75 | 99.62 | 100.07 | 66,173,640 | -1.36(-1.34%) |
Jan 05, 2015 | 102.49 | 102.61 | 101.14 | 101.43 | 36,455,816 | -1.51(-1.47%) |
Jan 02, 2015 | 103.76 | 104.20 | 102.44 | 102.94 | 31,314,600 | -0.31(-0.30%) |
Dec 31, 2014 | 104.51 | 103.25 | 103.25 | 103.25 | 24,367,100 | -1.07(-1.03%) |
Dec 30, 2014 | 104.72 | 104.96 | 104.17 | 104.32 | 18,597,172 | -0.70(-0.67%) |
Dec 29, 2014 | 104.94 | 105.25 | 104.88 | 105.02 | 17,059,912 | -0.02(-0.02%) |
Dec 26, 2014 | 104.60 | 105.26 | 104.57 | 105.04 | 13,924,332 | +0.74(+0.71%) |
Dec 24, 2014 | 104.34 | 104.30 | 104.30 | 104.30 | 14,291,300 | +0.09(+0.09%) |
Dec 23, 2014 | 104.96 | 104.97 | 104.09 | 104.21 | 26,746,612 | -0.37(-0.35%) |
Dec 22, 2014 | 104.15 | 104.61 | 104.10 | 104.58 | 33,860,816 | +0.26(+0.25%) |
Dec 19, 2014 | 103.97 | 104.74 | 103.71 | 104.32 | 51,419,912 | +0.07(+0.07%) |
Dec 18, 2014 | 103.26 | 104.26 | 102.98 | 104.25 | 49,754,312 | +2.45(+2.41%) |
Dec 17, 2014 | 100.05 | 102.09 | 99.92 | 101.80 | 79,697,096 | +1.82(+1.82%) |
Dec 16, 2014 | 100.97 | 102.47 | 99.96 | 99.98 | 65,317,912 | -1.63(-1.60%) |
Dec 15, 2014 | 103.20 | 103.58 | 101.31 | 101.61 | 52,925,720 | -1.06(-1.03%) |
Dec 12, 2014 | 102.81 | 103.99 | 102.66 | 102.67 | 46,889,392 | -1.13(-1.09%) |
Dec 11, 2014 | 103.61 | 105.04 | 103.59 | 103.80 | 47,435,196 | +0.49(+0.47%) |
Dec 10, 2014 | 104.77 | 105.03 | 103.12 | 103.31 | 39,242,544 | -1.65(-1.57%) |
Dec 09, 2014 | 103.41 | 105.04 | 103.04 | 104.96 | 46,016,656 | +0.33(+0.32%) |
Dec 08, 2014 | 105.11 | 105.57 | 104.08 | 104.63 | 32,673,976 | -0.75(-0.71%) |
Dec 05, 2014 | 105.54 | 105.70 | 105.14 | 105.38 | 25,622,236 | +0.01(+0.01%) |
Dec 04, 2014 | 105.32 | 105.78 | 104.93 | 105.37 | 30,994,248 | -0.05(-0.05%) |
Dec 03, 2014 | 105.39 | 105.56 | 104.76 | 105.42 | 32,971,498 | +0.19(+0.18%) |
Dec 02, 2014 | 104.92 | 105.42 | 104.70 | 105.23 | 26,016,380 | +0.42(+0.40%) |
Dec 01, 2014 | 105.72 | 105.92 | 104.42 | 104.81 | 35,965,304 | -1.20(-1.13%) |
Nov 28, 2014 | 105.80 | 106.25 | 105.73 | 106.01 | 17,360,420 | +0.49(+0.46%) |
Nov 26, 2014 | 104.94 | 105.52 | 105.52 | 105.52 | 18,973,800 | +0.68(+0.65%) |
Nov 25, 2014 | 104.84 | 105.15 | 104.57 | 104.84 | 17,520,520 | +0.16(+0.15%) |
Nov 24, 2014 | 104.15 | 104.72 | 104.06 | 104.68 | 17,895,592 | +0.81(+0.78%) |
Nov 21, 2014 | 104.59 | 104.69 | 103.54 | 103.87 | 34,049,128 | +0.20(+0.19%) |
Nov 20, 2014 | 102.77 | 103.76 | 102.69 | 103.67 | 22,817,912 | +0.46(+0.45%) |
Nov 19, 2014 | 103.57 | 103.57 | 102.73 | 103.21 | 23,711,452 | -0.47(-0.45%) |
Nov 18, 2014 | 103.00 | 103.82 | 102.99 | 103.68 | 26,318,032 | +0.77(+0.75%) |
Nov 17, 2014 | 102.98 | 103.21 | 102.42 | 102.91 | 23,352,988 | -0.31(-0.30%) |
Nov 14, 2014 | 102.87 | 103.22 | 102.53 | 103.22 | 19,251,346 | +0.32(+0.31%) |
Nov 13, 2014 | 102.65 | 103.28 | 102.42 | 102.90 | 28,015,904 | +0.44(+0.43%) |
Nov 12, 2014 | 101.87 | 102.57 | 101.87 | 102.46 | 22,039,260 | +0.18(+0.18%) |
Nov 11, 2014 | 101.98 | 102.28 | 101.70 | 102.28 | 15,439,873 | +0.32(+0.31%) |
Nov 10, 2014 | 101.65 | 102.09 | 101.38 | 101.96 | 20,348,200 | +0.36(+0.35%) |
Nov 07, 2014 | 101.87 | 101.91 | 101.07 | 101.60 | 20,931,734 | -0.09(-0.09%) |
Nov 06, 2014 | 101.32 | 101.72 | 100.92 | 101.69 | 24,660,316 | +0.32(+0.32%) |
Nov 05, 2014 | 102.01 | 102.03 | 101.02 | 101.37 | 25,774,008 | +0.01(+0.01%) |
Nov 04, 2014 | 101.36 | 101.62 | 100.67 | 101.36 | 22,739,048 | -0.34(-0.33%) |
Nov 03, 2014 | 101.53 | 101.97 | 101.43 | 101.70 | 33,397,248 | +0.30(+0.30%) |
Oct 31, 2014 | 101.67 | 101.75 | 101.07 | 101.40 | 54,254,140 | +1.38(+1.38%) |
Oct 30, 2014 | 99.37 | 100.26 | 99.14 | 100.02 | 35,925,704 | +0.21(+0.21%) |
Oct 29, 2014 | 99.84 | 100.07 | 99.10 | 99.81 | 40,531,952 | -0.37(-0.37%) |
Oct 28, 2014 | 99.10 | 100.20 | 99.08 | 100.18 | 34,426,072 | +1.49(+1.51%) |
Oct 27, 2014 | 98.40 | 98.87 | 98.02 | 98.69 | 29,542,932 | +0.07(+0.07%) |
Oct 24, 2014 | 97.97 | 98.69 | 97.64 | 98.62 | 43,161,724 | +0.80(+0.82%) |
Oct 23, 2014 | 97.32 | 98.36 | 97.17 | 97.82 | 48,111,148 | +1.45(+1.50%) |
Oct 22, 2014 | 97.17 | 97.30 | 96.31 | 96.37 | 39,169,372 | -0.50(-0.52%) |
Oct 21, 2014 | 95.54 | 96.87 | 95.32 | 96.87 | 53,581,020 | +2.48(+2.63%) |
Oct 20, 2014 | 92.96 | 94.47 | 92.80 | 94.39 | 41,416,728 | +1.39(+1.49%) |
Oct 17, 2014 | 93.00 | 93.89 | 92.46 | 93.00 | 69,546,720 | +1.21(+1.32%) |
Oct 16, 2014 | 90.43 | 92.58 | 90.39 | 91.79 | 93,150,472 | -0.58(-0.63%) |
Oct 15, 2014 | 91.55 | 92.76 | 90.24 | 92.37 | 108,823,528 | -0.60(-0.65%) |
Oct 14, 2014 | 93.60 | 94.17 | 92.71 | 92.97 | 71,797,200 | +0.01(+0.01%) |
Oct 13, 2014 | 94.29 | 94.99 | 92.88 | 92.96 | 80,792,144 | -1.48(-1.57%) |
Oct 10, 2014 | 96.29 | 96.83 | 94.42 | 94.44 | 77,579,424 | -2.42(-2.50%) |
Oct 09, 2014 | 98.33 | 98.57 | 96.71 | 96.86 | 62,352,824 | -1.59(-1.62%) |
Oct 08, 2014 | 96.66 | 98.76 | 96.06 | 98.45 | 64,915,920 | +1.88(+1.95%) |
Oct 07, 2014 | 97.48 | 97.78 | 96.56 | 96.57 | 45,122,800 | -1.39(-1.42%) |
Oct 06, 2014 | 98.47 | 98.72 | 97.66 | 97.96 | 36,033,032 | -0.21(-0.21%) |
Oct 03, 2014 | 97.76 | 98.57 | 97.44 | 98.17 | 41,627,772 | +0.96(+0.99%) |
Oct 02, 2014 | 97.19 | 97.51 | 95.97 | 97.21 | 54,480,192 | +0.00(+0.00%) |
Oct 01, 2014 | 98.54 | 98.61 | 96.90 | 97.21 | 58,150,040 | -1.58(-1.60%) |
Sep 30, 2014 | 98.92 | 99.30 | 98.32 | 98.79 | 41,831,272 | +0.14(+0.14%) |
Sep 29, 2014 | 97.80 | 98.92 | 97.75 | 98.65 | 33,339,272 | -0.13(-0.13%) |
Sep 26, 2014 | 98.05 | 98.96 | 97.89 | 98.78 | 56,109,104 | +1.04(+1.06%) |
Sep 25, 2014 | 99.53 | 99.65 | 97.70 | 97.74 | 68,610,528 | -2.10(-2.10%) |
Sep 24, 2014 | 98.87 | 99.89 | 98.54 | 99.84 | 35,935,600 | +1.06(+1.07%) |
Sep 23, 2014 | 98.67 | 99.22 | 98.58 | 98.78 | 33,979,532 | -0.27(-0.27%) |
Sep 22, 2014 | 99.74 | 99.75 | 98.62 | 99.05 | 48,649,800 | -0.93(-0.93%) |
Sep 19, 2014 | 100.46 | 100.56 | 99.58 | 99.98 | 46,923,056 | -0.30(-0.30%) |
Sep 18, 2014 | 99.83 | 100.29 | 99.73 | 100.28 | 30,182,064 | +0.75(+0.75%) |
Sep 17, 2014 | 99.37 | 100.00 | 98.93 | 99.53 | 37,199,604 | +0.15(+0.15%) |
Sep 16, 2014 | 98.16 | 99.57 | 98.05 | 99.38 | 38,163,452 | +0.86(+0.87%) |
Sep 15, 2014 | 99.59 | 99.60 | 98.22 | 98.52 | 32,959,940 | -0.96(-0.97%) |
Sep 12, 2014 | 99.90 | 99.93 | 99.17 | 99.48 | 30,446,000 | -0.51(-0.51%) |
Sep 11, 2014 | 99.65 | 100.04 | 99.24 | 99.99 | 28,754,992 | -0.08(-0.08%) |
Sep 10, 2014 | 99.38 | 100.11 | 99.15 | 100.07 | 31,075,180 | +0.82(+0.83%) |
Sep 09, 2014 | 100.06 | 100.46 | 99.06 | 99.25 | 36,417,268 | -0.83(-0.83%) |
Sep 08, 2014 | 99.89 | 100.33 | 99.62 | 100.08 | 25,575,702 | +0.19(+0.19%) |
Sep 05, 2014 | 99.58 | 99.95 | 99.03 | 99.89 | 30,805,768 | +0.50(+0.50%) |
Sep 04, 2014 | 99.73 | 100.22 | 99.14 | 99.39 | 24,656,640 | -0.09(-0.09%) |
Sep 03, 2014 | 100.32 | 100.34 | 99.30 | 99.48 | 25,939,446 | -0.59(-0.59%) |
Sep 02, 2014 | 100.04 | 100.10 | 99.66 | 100.07 | 18,328,022 | +0.29(+0.29%) |
Aug 29, 2014 | 99.63 | 99.78 | 99.78 | 99.78 | 17,906,300 | +0.37(+0.37%) |
Aug 28, 2014 | 99.20 | 99.53 | 99.08 | 99.41 | 23,558,038 | -0.11(-0.11%) |
Aug 27, 2014 | 99.53 | 99.64 | 99.32 | 99.52 | 15,592,147 | +0.02(+0.02%) |
Aug 26, 2014 | 99.53 | 99.61 | 99.27 | 99.50 | 20,090,300 | +0.10(+0.10%) |
Aug 25, 2014 | 99.52 | 99.68 | 99.16 | 99.40 | 24,113,638 | +0.35(+0.35%) |
Aug 22, 2014 | 98.94 | 99.25 | 98.72 | 99.05 | 24,699,452 | +0.15(+0.15%) |
Aug 21, 2014 | 98.76 | 98.90 | 98.60 | 98.90 | 19,333,176 | +0.20(+0.20%) |
Aug 20, 2014 | 98.61 | 98.90 | 98.53 | 98.70 | 23,415,898 | +0.00(+0.00%) |
Aug 19, 2014 | 98.38 | 98.76 | 98.32 | 98.70 | 21,354,036 | +0.55(+0.56%) |
Aug 18, 2014 | 97.89 | 98.24 | 97.77 | 98.15 | 38,931,416 | +0.75(+0.77%) |
Aug 15, 2014 | 97.46 | 97.61 | 96.50 | 97.40 | 55,205,488 | +0.47(+0.48%) |
Aug 14, 2014 | 96.54 | 96.95 | 96.43 | 96.93 | 24,992,262 | +0.50(+0.52%) |
Aug 13, 2014 | 95.81 | 96.46 | 95.76 | 96.43 | 27,978,012 | +1.01(+1.06%) |
Aug 12, 2014 | 95.38 | 95.67 | 94.93 | 95.42 | 28,154,800 | -0.04(-0.04%) |
Aug 11, 2014 | 95.25 | 95.76 | 95.20 | 95.46 | 28,279,052 | +0.56(+0.59%) |
Aug 08, 2014 | 94.38 | 94.94 | 93.97 | 94.90 | 40,238,384 | +0.68(+0.72%) |
Aug 07, 2014 | 94.95 | 95.14 | 93.89 | 94.22 | 33,270,730 | -0.30(-0.32%) |
Aug 06, 2014 | 93.99 | 95.11 | 93.92 | 94.52 | 34,382,004 | -0.07(-0.07%) |
Aug 05, 2014 | 94.94 | 95.21 | 94.15 | 94.59 | 48,742,552 | -0.73(-0.77%) |
Aug 04, 2014 | 94.90 | 95.69 | 94.52 | 95.32 | 33,153,716 | +0.65(+0.69%) |
Aug 01, 2014 | 94.83 | 95.34 | 94.04 | 94.67 | 60,707,992 | -0.35(-0.37%) |
Jul 31, 2014 | 96.20 | 96.34 | 94.88 | 95.02 | 49,884,728 | -1.96(-2.02%) |
Jul 30, 2014 | 97.13 | 97.32 | 96.60 | 96.98 | 35,340,196 | +0.38(+0.39%) |
Jul 29, 2014 | 96.97 | 97.20 | 96.52 | 96.60 | 27,013,772 | -0.17(-0.18%) |
Jul 28, 2014 | 96.80 | 97.02 | 96.02 | 96.77 | 25,580,876 | +0.03(+0.03%) |
Jul 25, 2014 | 96.65 | 96.87 | 96.23 | 96.74 | 29,903,632 | -0.38(-0.39%) |
Jul 24, 2014 | 97.40 | 97.51 | 96.98 | 97.12 | 24,681,042 | -0.11(-0.11%) |
Jul 23, 2014 | 96.94 | 97.34 | 96.77 | 97.23 | 28,897,858 | +0.62(+0.64%) |
Jul 22, 2014 | 96.44 | 96.76 | 96.34 | 96.61 | 25,272,276 | +0.61(+0.64%) |
Jul 21, 2014 | 95.92 | 96.16 | 95.55 | 96.00 | 29,728,196 | -0.12(-0.12%) |
Jul 18, 2014 | 95.14 | 96.17 | 95.00 | 96.12 | 36,690,832 | +1.50(+1.59%) |
Jul 17, 2014 | 95.63 | 95.97 | 94.32 | 94.62 | 42,266,420 | -1.27(-1.33%) |
Jul 16, 2014 | 96.19 | 96.30 | 95.78 | 95.89 | 22,010,284 | +0.38(+0.40%) |
Jul 15, 2014 | 95.98 | 96.09 | 94.83 | 95.51 | 39,246,284 | -0.33(-0.34%) |
Jul 14, 2014 | 95.70 | 96.06 | 95.53 | 95.84 | 19,416,124 | +0.57(+0.60%) |
Jul 11, 2014 | 94.87 | 95.27 | 94.61 | 95.27 | 19,570,392 | +0.61(+0.64%) |
Jul 10, 2014 | 93.78 | 95.05 | 93.63 | 94.66 | 44,223,336 | -0.30(-0.32%) |
Jul 09, 2014 | 94.51 | 95.06 | 94.24 | 94.96 | 29,908,062 | +0.70(+0.74%) |
Jul 08, 2014 | 95.24 | 95.30 | 93.87 | 94.26 | 40,553,920 | -1.15(-1.21%) |
Jul 07, 2014 | 95.59 | 95.71 | 95.23 | 95.41 | 23,241,504 | -0.29(-0.30%) |
Jul 03, 2014 | 95.41 | 95.70 | 95.70 | 95.70 | 15,291,700 | +0.60(+0.63%) |
Jul 02, 2014 | 94.98 | 95.24 | 94.91 | 95.10 | 18,756,316 | +0.16(+0.17%) |
Jul 01, 2014 | 94.21 | 95.19 | 94.20 | 94.94 | 31,791,256 | +1.03(+1.10%) |
Jun 30, 2014 | 93.71 | 94.14 | 93.67 | 93.91 | 19,664,852 | +0.16(+0.17%) |
Jun 27, 2014 | 93.21 | 93.77 | 93.19 | 93.75 | 22,881,506 | +0.41(+0.44%) |
Jun 26, 2014 | 93.35 | 93.36 | 92.62 | 93.34 | 22,548,764 | +0.05(+0.05%) |
Jun 25, 2014 | 92.49 | 93.45 | 92.48 | 93.29 | 29,923,152 | +0.59(+0.64%) |
Jun 24, 2014 | 92.79 | 93.57 | 92.43 | 92.70 | 31,895,462 | -0.09(-0.10%) |
Jun 23, 2014 | 92.73 | 92.82 | 92.51 | 92.79 | 20,793,156 | +0.02(+0.02%) |
Jun 20, 2014 | 92.70 | 92.87 | 92.53 | 92.77 | 25,897,494 | -0.14(-0.15%) |
Jun 19, 2014 | 93.10 | 93.17 | 92.49 | 92.91 | 38,376,720 | -0.06(-0.06%) |
Jun 18, 2014 | 92.55 | 93.10 | 91.98 | 92.97 | 34,328,080 | +0.52(+0.56%) |
Jun 17, 2014 | 92.34 | 92.70 | 92.18 | 92.45 | 19,965,376 | +0.05(+0.05%) |
Jun 16, 2014 | 92.16 | 92.67 | 91.96 | 92.40 | 25,182,684 | +0.08(+0.09%) |
Jun 13, 2014 | 92.47 | 92.55 | 91.92 | 92.32 | 39,449,996 | +0.27(+0.29%) |
Jun 12, 2014 | 92.69 | 92.79 | 91.73 | 92.05 | 35,098,340 | -0.84(-0.90%) |
Jun 11, 2014 | 92.59 | 93.02 | 92.50 | 92.89 | 21,776,496 | -0.02(-0.02%) |
Jun 10, 2014 | 92.67 | 92.96 | 92.56 | 92.91 | 20,561,428 | +0.09(+0.10%) |
Jun 06, 2014 | 92.66 | 92.82 | 92.45 | 92.82 | 22,680,644 | +0.53(+0.57%) |
Jun 05, 2014 | 91.61 | 92.46 | 91.29 | 92.29 | 35,532,960 | +0.77(+0.84%) |
Jun 04, 2014 | 90.96 | 91.67 | 90.81 | 91.52 | 19,361,672 | +0.34(+0.37%) |
Jun 03, 2014 | 90.91 | 91.33 | 90.80 | 91.18 | 21,718,566 | -0.04(-0.04%) |
Jun 02, 2014 | 91.43 | 91.44 | 90.64 | 91.22 | 27,911,952 | -0.09(-0.10%) |
May 30, 2014 | 91.33 | 91.45 | 90.83 | 91.31 | 29,916,900 | +0.01(+0.01%) |
May 29, 2014 | 91.05 | 91.31 | 90.86 | 91.30 | 33,006,748 | +0.58(+0.64%) |
May 28, 2014 | 90.97 | 91.10 | 90.64 | 90.72 | 30,462,306 | -0.28(-0.31%) |
May 27, 2014 | 90.28 | 91.02 | 90.20 | 91.00 | 29,665,566 | +1.12(+1.25%) |
May 23, 2014 | 89.32 | 89.88 | 89.88 | 89.88 | 22,687,300 | +0.49(+0.55%) |
May 22, 2014 | 88.94 | 89.45 | 88.80 | 89.39 | 22,500,766 | +0.55(+0.62%) |
May 21, 2014 | 88.16 | 88.89 | 88.11 | 88.84 | 35,112,900 | +0.84(+0.95%) |
May 20, 2014 | 88.28 | 88.60 | 87.64 | 88.00 | 33,668,316 | -0.32(-0.36%) |
May 19, 2014 | 87.47 | 88.46 | 87.30 | 88.32 | 29,014,400 | +0.61(+0.70%) |
May 16, 2014 | 87.24 | 87.76 | 86.64 | 87.71 | 66,807,316 | +0.57(+0.66%) |
May 15, 2014 | 87.81 | 87.96 | 86.58 | 87.14 | 59,369,312 | -0.69(-0.79%) |
May 14, 2014 | 88.03 | 88.35 | 87.62 | 87.83 | 25,295,314 | -0.46(-0.52%) |
May 13, 2014 | 88.32 | 88.61 | 88.12 | 88.29 | 26,778,842 | +0.06(+0.07%) |
May 12, 2014 | 87.31 | 88.26 | 87.24 | 88.23 | 38,868,388 | +1.43(+1.65%) |
May 09, 2014 | 86.41 | 86.86 | 85.85 | 86.80 | 35,081,528 | +0.32(+0.37%) |
May 08, 2014 | 86.26 | 87.53 | 86.05 | 86.48 | 46,507,832 | -0.08(-0.09%) |
May 07, 2014 | 87.00 | 87.08 | 85.53 | 86.56 | 61,070,376 | -0.25(-0.29%) |
May 06, 2014 | 87.83 | 87.86 | 86.77 | 86.81 | 33,284,030 | -1.14(-1.30%) |
May 05, 2014 | 86.98 | 87.96 | 86.76 | 87.95 | 27,303,734 | +0.46(+0.53%) |
May 02, 2014 | 87.94 | 88.11 | 87.28 | 87.49 | 40,074,152 | -0.16(-0.18%) |
May 01, 2014 | 87.53 | 88.15 | 87.31 | 87.65 | 36,297,728 | +0.26(+0.30%) |
Apr 30, 2014 | 86.79 | 87.48 | 86.54 | 87.39 | 38,152,760 | +0.23(+0.26%) |
Apr 29, 2014 | 86.75 | 87.32 | 86.31 | 87.16 | 36,497,108 | +0.69(+0.80%) |
Apr 28, 2014 | 86.58 | 87.11 | 85.11 | 86.47 | 57,420,352 | +0.28(+0.32%) |
Apr 25, 2014 | 87.08 | 87.17 | 85.98 | 86.19 | 44,341,588 | -1.40(-1.60%) |
Apr 24, 2014 | 88.20 | 88.21 | 86.65 | 87.59 | 48,822,268 | +0.83(+0.96%) |
Apr 23, 2014 | 87.55 | 87.56 | 86.71 | 86.76 | 32,792,548 | -0.77(-0.88%) |
Apr 22, 2014 | 87.10 | 87.75 | 86.99 | 87.53 | 31,767,756 | +0.69(+0.79%) |
Apr 21, 2014 | 86.41 | 86.84 | 86.00 | 86.84 | 25,871,240 | +0.64(+0.74%) |
Apr 17, 2014 | 85.85 | 86.20 | 86.20 | 86.20 | 53,719,500 | +0.02(+0.02%) |
Apr 16, 2014 | 85.83 | 86.18 | 85.09 | 86.18 | 45,495,448 | +1.13(+1.33%) |
Apr 15, 2014 | 85.06 | 85.54 | 83.28 | 85.05 | 81,894,336 | +0.28(+0.33%) |
Apr 14, 2014 | 84.85 | 85.22 | 83.99 | 84.77 | 46,398,200 | +0.66(+0.78%) |
Apr 11, 2014 | 84.34 | 85.44 | 83.91 | 84.11 | 93,657,424 | -0.99(-1.16%) |
Apr 10, 2014 | 87.87 | 87.88 | 84.86 | 85.10 | 71,577,296 | -2.72(-3.10%) |
Apr 09, 2014 | 86.67 | 87.87 | 86.43 | 87.82 | 45,557,844 | +1.48(+1.71%) |
Apr 08, 2014 | 85.65 | 86.46 | 85.35 | 86.34 | 51,444,344 | +0.79(+0.92%) |
Apr 07, 2014 | 85.84 | 86.63 | 84.95 | 85.55 | 83,093,424 | -0.82(-0.95%) |
Apr 04, 2014 | 89.29 | 89.41 | 86.14 | 86.37 | 131,213,232 | -2.36(-2.66%) |
Apr 03, 2014 | 89.55 | 89.68 | 88.22 | 88.73 | 30,109,840 | -0.71(-0.79%) |
Apr 02, 2014 | 89.59 | 89.68 | 89.03 | 89.44 | 30,208,252 | +0.23(+0.26%) |
Apr 01, 2014 | 88.10 | 89.27 | 88.08 | 89.21 | 35,609,388 | +1.54(+1.76%) |
Mar 31, 2014 | 87.73 | 88.26 | 87.62 | 87.67 | 32,218,210 | +0.62(+0.71%) |
Mar 28, 2014 | 87.15 | 88.01 | 86.81 | 87.05 | 39,895,064 | +0.17(+0.20%) |
Mar 27, 2014 | 87.27 | 87.64 | 86.40 | 86.88 | 63,666,380 | -0.49(-0.56%) |
Mar 26, 2014 | 88.96 | 89.15 | 87.36 | 87.37 | 40,535,732 | -1.14(-1.29%) |
Mar 25, 2014 | 88.69 | 89.25 | 87.77 | 88.51 | 41,499,592 | +0.29(+0.33%) |
Mar 24, 2014 | 89.32 | 89.39 | 87.41 | 88.22 | 75,539,344 | -0.78(-0.88%) |
Mar 21, 2014 | 90.61 | 90.65 | 88.83 | 89.00 | 62,812,716 | -1.29(-1.43%) |
Mar 20, 2014 | 89.78 | 90.56 | 89.58 | 90.29 | 31,507,008 | +0.25(+0.28%) |
Mar 19, 2014 | 90.56 | 90.66 | 89.45 | 90.04 | 40,160,680 | -0.49(-0.54%) |
Mar 18, 2014 | 89.55 | 90.64 | 89.53 | 90.53 | 30,538,590 | +1.08(+1.21%) |
Mar 17, 2014 | 89.24 | 89.91 | 89.19 | 89.45 | 27,555,280 | +0.78(+0.88%) |
Mar 14, 2014 | 88.99 | 89.38 | 88.63 | 88.67 | 38,738,768 | -0.61(-0.68%) |
Mar 13, 2014 | 90.90 | 90.93 | 88.87 | 89.28 | 48,484,388 | -1.28(-1.41%) |
Mar 12, 2014 | 89.82 | 90.61 | 89.48 | 90.56 | 27,945,268 | +0.34(+0.38%) |
Mar 11, 2014 | 90.83 | 91.06 | 89.95 | 90.22 | 24,963,238 | -0.39(-0.43%) |
Mar 10, 2014 | 90.48 | 90.66 | 90.03 | 90.61 | 18,113,820 | +0.08(+0.09%) |
Mar 07, 2014 | 91.27 | 91.36 | 90.07 | 90.53 | 31,174,836 | -0.45(-0.49%) |
Mar 06, 2014 | 91.25 | 91.33 | 90.65 | 90.98 | 24,057,272 | -0.08(-0.09%) |
Mar 05, 2014 | 90.97 | 91.22 | 90.77 | 91.06 | 27,184,128 | +0.25(+0.28%) |
Mar 04, 2014 | 90.63 | 90.98 | 90.56 | 90.81 | 33,173,688 | +1.14(+1.27%) |
Mar 03, 2014 | 89.48 | 89.91 | 88.87 | 89.67 | 38,621,516 | -0.67(-0.74%) |
Feb 28, 2014 | 90.41 | 90.96 | 89.54 | 90.34 | 48,623,160 | -0.10(-0.11%) |
Feb 27, 2014 | 89.87 | 90.53 | 89.73 | 90.44 | 28,675,556 | +0.21(+0.23%) |
Feb 26, 2014 | 90.57 | 90.84 | 89.87 | 90.23 | 42,935,144 | -0.08(-0.09%) |
Feb 25, 2014 | 90.52 | 90.72 | 90.02 | 90.31 | 26,659,266 | -0.10(-0.11%) |
Feb 24, 2014 | 90.07 | 90.82 | 89.93 | 90.41 | 31,468,964 | +0.48(+0.53%) |
Feb 21, 2014 | 90.33 | 90.47 | 89.82 | 89.93 | 31,221,744 | -0.12(-0.13%) |
Feb 20, 2014 | 89.70 | 90.22 | 89.31 | 90.05 | 41,254,424 | +0.42(+0.47%) |
Feb 19, 2014 | 90.07 | 90.28 | 89.45 | 89.63 | 41,693,684 | -0.62(-0.69%) |
Feb 18, 2014 | 89.93 | 90.42 | 89.74 | 90.25 | 29,514,808 | +0.44(+0.49%) |
Feb 14, 2014 | 89.60 | 89.81 | 89.81 | 89.81 | 33,212,400 | +0.18(+0.20%) |
Feb 13, 2014 | 88.31 | 89.70 | 88.30 | 89.63 | 39,009,792 | +0.66(+0.74%) |
Feb 12, 2014 | 88.97 | 89.17 | 88.70 | 88.97 | 32,487,494 | +0.17(+0.19%) |
Feb 11, 2014 | 87.94 | 88.97 | 87.89 | 88.80 | 38,620,976 | +1.00(+1.14%) |
Feb 10, 2014 | 87.23 | 87.84 | 87.21 | 87.80 | 30,177,224 | +0.50(+0.57%) |
Feb 07, 2014 | 86.27 | 87.36 | 86.00 | 87.30 | 38,467,240 | +1.53(+1.78%) |
Feb 06, 2014 | 84.94 | 85.88 | 84.92 | 85.77 | 32,279,478 | +1.08(+1.28%) |
Feb 05, 2014 | 84.64 | 84.99 | 83.74 | 84.69 | 41,605,140 | -0.22(-0.26%) |
Feb 04, 2014 | 84.70 | 85.25 | 84.46 | 84.91 | 37,480,392 | +0.62(+0.74%) |