Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.00 | 77.22 | 75.78 | 75.91 | 5,877,646 | -1.56(-2.01%) |
Jan 29, 2015 | 77.96 | 78.10 | 75.70 | 77.47 | 5,395,732 | -0.58(-0.74%) |
Jan 28, 2015 | 79.90 | 80.50 | 77.99 | 78.05 | 4,339,344 | -0.95(-1.20%) |
Jan 27, 2015 | 79.00 | 80.39 | 78.53 | 79.00 | 4,241,674 | -1.35(-1.68%) |
Jan 26, 2015 | 79.73 | 80.82 | 79.10 | 80.35 | 3,890,004 | +0.67(+0.84%) |
Jan 23, 2015 | 78.78 | 80.64 | 78.55 | 79.68 | 4,907,712 | +0.78(+0.99%) |
Jan 22, 2015 | 79.75 | 78.90 | 16,921,036 | -1.54(-1.91%) | ||
Jan 21, 2015 | 78.80 | 80.79 | 78.40 | 80.44 | 6,662,564 | +1.64(+2.08%) |
Jan 20, 2015 | 78.36 | 79.19 | 77.03 | 78.80 | 5,537,916 | -0.12(-0.16%) |
Jan 16, 2015 | 78.15 | 79.73 | 78.09 | 78.92 | 5,796,772 | +0.41(+0.52%) |
Jan 15, 2015 | 78.42 | 78.52 | 6,190,031 | -1.46(-1.83%) | ||
Jan 14, 2015 | 79.55 | 80.97 | 78.23 | 79.98 | 8,923,222 | -1.02(-1.26%) |
Jan 13, 2015 | 81.00 | 10,226,787 | -2.57(-3.08%) | |||
Jan 12, 2015 | 85.65 | 86.95 | 82.00 | 83.57 | 23,259,296 | -13.47(-13.88%) |
Jan 09, 2015 | 97.00 | 97.69 | 95.47 | 97.04 | 2,286,400 | -0.34(-0.35%) |
Jan 08, 2015 | 95.82 | 98.42 | 95.02 | 97.38 | 2,987,632 | +2.61(+2.75%) |
Jan 07, 2015 | 94.72 | 95.50 | 93.65 | 94.77 | 4,200,496 | -0.69(-0.72%) |
Jan 06, 2015 | 95.80 | 97.32 | 94.96 | 95.46 | 3,778,676 | +0.13(+0.14%) |
Jan 05, 2015 | 97.43 | 97.81 | 94.47 | 95.33 | 3,211,473 | -2.55(-2.61%) |
Jan 02, 2015 | 98.58 | 98.99 | 96.21 | 97.88 | 2,335,734 | -0.10(-0.10%) |
Dec 31, 2014 | 97.98 | 97.98 | 97.98 | 0 | -1.82(-1.82%) | |
Dec 30, 2014 | 99.95 | 100.70 | 99.43 | 99.80 | 1,321,525 | -0.67(-0.67%) |
Dec 29, 2014 | 100.91 | 100.91 | 100.24 | 100.47 | 1,218,474 | -0.84(-0.83%) |
Dec 26, 2014 | 100.74 | 101.74 | 100.26 | 101.31 | 1,091,446 | +0.66(+0.66%) |
Dec 24, 2014 | 100.65 | 100.65 | 100.65 | 0 | +0.27(+0.27%) | |
Dec 23, 2014 | 101.74 | 101.87 | 100.19 | 100.38 | 1,242,578 | -0.80(-0.79%) |
Dec 22, 2014 | 100.24 | 101.37 | 100.09 | 101.18 | 1,390,735 | +1.19(+1.19%) |
Dec 19, 2014 | 99.90 | 100.98 | 98.69 | 99.99 | 3,619,279 | +0.50(+0.50%) |
Dec 18, 2014 | 100.02 | 100.20 | 97.69 | 99.49 | 3,370,456 | +0.75(+0.76%) |
Dec 17, 2014 | 97.29 | 99.10 | 95.61 | 98.74 | 4,170,347 | +2.03(+2.10%) |
Dec 16, 2014 | 99.62 | 96.71 | 2,519,099 | -0.86(-0.88%) | ||
Dec 15, 2014 | 99.84 | 100.46 | 97.45 | 97.57 | 3,013,874 | -1.22(-1.23%) |
Dec 12, 2014 | 100.78 | 101.13 | 98.19 | 98.79 | 3,392,033 | -2.94(-2.89%) |
Dec 11, 2014 | 102.42 | 103.51 | 101.45 | 101.73 | 2,384,060 | -0.29(-0.28%) |
Dec 10, 2014 | 104.56 | 104.80 | 101.96 | 102.02 | 2,540,288 | -2.77(-2.64%) |
Dec 09, 2014 | 104.46 | 105.09 | 103.00 | 104.78 | 3,065,301 | -1.22(-1.15%) |
Dec 08, 2014 | 103.81 | 106.64 | 103.53 | 106.00 | 4,709,205 | +1.53(+1.46%) |
Dec 05, 2014 | 102.93 | 104.90 | 102.61 | 104.47 | 2,508,354 | +1.83(+1.78%) |
Dec 04, 2014 | 102.89 | 104.66 | 102.45 | 102.64 | 3,089,011 | -0.72(-0.70%) |
Dec 03, 2014 | 101.07 | 103.52 | 100.23 | 103.36 | 3,880,633 | +2.05(+2.02%) |
Dec 02, 2014 | 102.20 | 102.46 | 101.16 | 101.31 | 2,893,059 | -1.55(-1.51%) |
Dec 01, 2014 | 103.78 | 103.97 | 102.09 | 102.86 | 2,248,264 | -0.60(-0.58%) |
Nov 28, 2014 | 104.15 | 104.68 | 102.91 | 103.46 | 1,580,639 | -0.80(-0.77%) |
Nov 26, 2014 | 104.26 | 104.26 | 104.26 | 0 | +1.14(+1.11%) | |
Nov 25, 2014 | 103.00 | 103.54 | 102.42 | 103.12 | 1,988,235 | +0.21(+0.20%) |
Nov 24, 2014 | 101.47 | 103.56 | 101.31 | 102.91 | 2,587,788 | +2.08(+2.06%) |
Nov 21, 2014 | 100.53 | 101.59 | 99.60 | 100.83 | 3,597,581 | +1.33(+1.34%) |
Nov 20, 2014 | 97.09 | 99.62 | 96.86 | 99.50 | 2,040,672 | +1.46(+1.49%) |
Nov 19, 2014 | 99.15 | 99.69 | 97.53 | 98.04 | 3,172,742 | -1.79(-1.79%) |
Nov 18, 2014 | 97.50 | 100.72 | 97.35 | 99.83 | 4,278,159 | +2.70(+2.78%) |
Nov 17, 2014 | 95.20 | 97.40 | 94.88 | 97.13 | 2,698,393 | +0.94(+0.98%) |
Nov 14, 2014 | 95.11 | 96.65 | 94.47 | 96.19 | 2,500,018 | +1.21(+1.27%) |
Nov 13, 2014 | 94.99 | 95.94 | 94.39 | 94.98 | 3,641,770 | +2.15(+2.32%) |
Nov 12, 2014 | 92.24 | 93.00 | 91.07 | 92.83 | 2,026,095 | +0.15(+0.16%) |
Nov 11, 2014 | 93.28 | 93.56 | 92.30 | 92.68 | 1,782,525 | -0.58(-0.62%) |
Nov 10, 2014 | 92.41 | 93.69 | 92.25 | 93.26 | 1,812,126 | +0.43(+0.46%) |
Nov 07, 2014 | 93.59 | 93.70 | 92.18 | 92.83 | 3,169,045 | -0.65(-0.70%) |
Nov 06, 2014 | 93.95 | 94.22 | 92.76 | 93.48 | 2,154,626 | -0.47(-0.50%) |
Nov 05, 2014 | 93.74 | 94.65 | 93.10 | 93.95 | 2,879,244 | +0.65(+0.70%) |
Nov 04, 2014 | 94.28 | 94.76 | 92.84 | 93.30 | 2,454,250 | -1.12(-1.19%) |
Nov 03, 2014 | 93.59 | 96.30 | 93.59 | 94.42 | 3,224,236 | +0.28(+0.30%) |
Oct 31, 2014 | 91.99 | 94.47 | 91.83 | 94.14 | 4,299,004 | +3.83(+4.24%) |
Oct 30, 2014 | 90.01 | 91.58 | 89.29 | 90.31 | 3,038,669 | -0.58(-0.64%) |
Oct 29, 2014 | 90.88 | 91.65 | 90.00 | 90.89 | 2,237,961 | +0.02(+0.02%) |
Oct 28, 2014 | 89.51 | 90.88 | 88.82 | 90.87 | 2,626,364 | +1.62(+1.82%) |
Oct 27, 2014 | 88.29 | 90.38 | 88.76 | 89.25 | 2,285,700 | +0.49(+0.55%) |
Oct 24, 2014 | 88.88 | 89.47 | 88.02 | 88.76 | 2,748,182 | +0.30(+0.34%) |
Oct 23, 2014 | 87.73 | 89.08 | 87.50 | 88.46 | 4,124,686 | +1.87(+2.16%) |
Oct 22, 2014 | 86.41 | 86.59 | 4,699,371 | -2.04(-2.30%) | ||
Oct 21, 2014 | 85.59 | 89.35 | 85.41 | 88.63 | 6,531,802 | +4.25(+5.04%) |
Oct 20, 2014 | 83.08 | 84.49 | 83.00 | 84.38 | 4,724,819 | +1.58(+1.91%) |
Oct 17, 2014 | 81.36 | 82.80 | 13,042,780 | -2.51(-2.94%) | ||
Oct 16, 2014 | 82.23 | 85.58 | 82.07 | 85.31 | 8,016,365 | +0.96(+1.14%) |
Oct 15, 2014 | 81.56 | 84.93 | 80.26 | 84.35 | 5,208,062 | +0.68(+0.81%) |
Oct 14, 2014 | 83.91 | 85.62 | 83.04 | 83.67 | 4,970,143 | +0.86(+1.04%) |
Oct 13, 2014 | 86.15 | 86.38 | 82.67 | 82.81 | 5,372,136 | -3.26(-3.79%) |
Oct 10, 2014 | 88.79 | 88.93 | 85.10 | 86.07 | 7,091,643 | -3.92(-4.36%) |
Oct 09, 2014 | 92.85 | 92.85 | 89.85 | 89.99 | 3,883,966 | -3.38(-3.62%) |
Oct 08, 2014 | 92.08 | 93.50 | 90.04 | 93.37 | 3,780,082 | +1.81(+1.98%) |
Oct 07, 2014 | 92.85 | 94.04 | 91.53 | 91.56 | 3,102,163 | -1.52(-1.63%) |
Oct 06, 2014 | 95.63 | 95.67 | 92.42 | 93.08 | 4,712,435 | -2.55(-2.67%) |
Oct 03, 2014 | 95.14 | 96.34 | 94.90 | 95.63 | 2,445,858 | +1.31(+1.39%) |
Oct 02, 2014 | 95.07 | 95.15 | 92.01 | 94.32 | 5,040,509 | -0.79(-0.83%) |
Oct 01, 2014 | 97.47 | 97.68 | 94.59 | 95.11 | 4,061,951 | -2.84(-2.90%) |
Sep 30, 2014 | 100.03 | 100.44 | 97.88 | 97.95 | 3,186,846 | -1.73(-1.74%) |
Sep 29, 2014 | 97.75 | 100.44 | 97.15 | 99.68 | 3,347,064 | +0.47(+0.47%) |
Sep 26, 2014 | 98.69 | 99.97 | 97.81 | 99.21 | 2,750,208 | +2.22(+2.29%) |
Sep 25, 2014 | 99.58 | 100.05 | 96.70 | 96.99 | 3,478,725 | -2.99(-2.99%) |
Sep 24, 2014 | 99.38 | 100.19 | 98.03 | 99.98 | 2,431,192 | +1.00(+1.01%) |
Sep 23, 2014 | 98.50 | 99.96 | 98.50 | 98.98 | 2,069,922 | +0.20(+0.20%) |
Sep 22, 2014 | 100.86 | 101.37 | 98.42 | 98.78 | 2,704,049 | -2.34(-2.31%) |
Sep 19, 2014 | 103.68 | 104.37 | 101.12 | 101.12 | 4,410,093 | -2.10(-2.03%) |
Sep 18, 2014 | 100.82 | 104.21 | 100.82 | 103.22 | 4,754,752 | +3.00(+2.99%) |
Sep 17, 2014 | 99.93 | 100.79 | 99.15 | 100.22 | 4,050,981 | +0.18(+0.18%) |
Sep 16, 2014 | 97.08 | 100.22 | 97.00 | 100.04 | 2,805,400 | +2.70(+2.77%) |
Sep 15, 2014 | 99.01 | 99.06 | 97.06 | 97.34 | 2,866,838 | -1.63(-1.65%) |
Sep 12, 2014 | 98.89 | 99.57 | 98.59 | 98.97 | 2,114,082 | -0.12(-0.12%) |
Sep 11, 2014 | 99.46 | 100.00 | 97.70 | 99.09 | 2,572,987 | -0.91(-0.91%) |
Sep 10, 2014 | 100.65 | 100.78 | 98.40 | 100.00 | 2,597,324 | -0.08(-0.08%) |
Sep 09, 2014 | 99.53 | 101.95 | 98.50 | 100.08 | 3,698,146 | +0.22(+0.22%) |
Sep 08, 2014 | 98.89 | 101.71 | 98.86 | 99.86 | 4,000,756 | +1.07(+1.09%) |
Sep 05, 2014 | 97.78 | 99.30 | 97.13 | 98.79 | 3,895,432 | +2.56(+2.66%) |
Sep 04, 2014 | 96.28 | 97.69 | 96.08 | 96.23 | 2,516,665 | +0.50(+0.52%) |
Sep 03, 2014 | 96.12 | 96.12 | 95.26 | 95.73 | 2,769,056 | +0.09(+0.09%) |
Sep 02, 2014 | 98.10 | 98.10 | 94.68 | 95.64 | 4,589,735 | -2.32(-2.37%) |
Aug 29, 2014 | 97.96 | 97.96 | 97.96 | 0 | -0.34(-0.35%) | |
Aug 28, 2014 | 98.57 | 98.79 | 97.49 | 98.30 | 2,444,263 | -0.54(-0.55%) |
Aug 27, 2014 | 98.82 | 99.43 | 98.47 | 98.84 | 2,306,928 | +0.30(+0.30%) |
Aug 26, 2014 | 99.10 | 99.25 | 98.08 | 98.54 | 1,931,385 | -0.49(-0.49%) |
Aug 25, 2014 | 98.60 | 99.25 | 97.98 | 99.03 | 2,522,208 | +1.03(+1.05%) |
Aug 22, 2014 | 97.79 | 98.52 | 97.32 | 98.00 | 2,058,802 | +0.35(+0.36%) |
Aug 21, 2014 | 97.68 | 97.99 | 96.79 | 97.65 | 2,856,611 | -0.03(-0.03%) |
Aug 20, 2014 | 95.29 | 98.13 | 95.25 | 97.68 | 4,359,591 | +2.38(+2.50%) |
Aug 19, 2014 | 94.77 | 95.50 | 94.55 | 95.30 | 2,073,771 | +1.03(+1.09%) |
Aug 18, 2014 | 94.51 | 94.74 | 93.77 | 94.27 | 1,820,414 | +0.24(+0.26%) |
Aug 15, 2014 | 93.95 | 94.36 | 92.95 | 94.03 | 2,599,366 | +0.82(+0.88%) |
Aug 14, 2014 | 92.93 | 93.88 | 92.84 | 93.21 | 1,890,944 | +0.27(+0.29%) |
Aug 13, 2014 | 91.56 | 93.09 | 91.21 | 92.94 | 2,178,508 | +1.54(+1.68%) |
Aug 12, 2014 | 91.94 | 92.07 | 90.72 | 91.40 | 2,564,087 | -0.98(-1.06%) |
Aug 11, 2014 | 92.41 | 93.00 | 91.31 | 92.38 | 2,179,428 | +0.95(+1.04%) |
Aug 08, 2014 | 90.90 | 92.19 | 90.70 | 91.43 | 3,166,095 | +0.64(+0.70%) |
Aug 07, 2014 | 93.51 | 93.81 | 90.66 | 90.79 | 4,267,569 | -2.24(-2.41%) |
Aug 06, 2014 | 92.33 | 93.62 | 92.02 | 93.03 | 2,382,900 | +0.18(+0.19%) |
Aug 05, 2014 | 94.07 | 94.83 | 92.42 | 92.85 | 3,206,362 | -1.22(-1.30%) |
Aug 04, 2014 | 92.85 | 94.38 | 92.77 | 94.07 | 2,770,949 | +1.31(+1.41%) |
Aug 01, 2014 | 91.26 | 93.38 | 91.24 | 92.76 | 3,453,369 | +1.05(+1.14%) |
Jul 31, 2014 | 92.13 | 92.83 | 90.91 | 91.71 | 5,198,845 | -1.63(-1.75%) |
Jul 30, 2014 | 93.64 | 94.32 | 92.83 | 93.34 | 2,569,412 | +0.44(+0.47%) |
Jul 29, 2014 | 92.79 | 93.57 | 92.32 | 92.90 | 3,467,500 | +0.27(+0.29%) |
Jul 28, 2014 | 93.59 | 93.96 | 91.60 | 92.63 | 2,985,932 | -0.61(-0.65%) |
Jul 25, 2014 | 93.54 | 93.75 | 92.26 | 93.24 | 3,628,759 | -0.50(-0.53%) |
Jul 24, 2014 | 94.40 | 94.99 | 93.31 | 93.74 | 3,368,109 | -0.61(-0.65%) |
Jul 23, 2014 | 94.85 | 95.20 | 94.05 | 94.35 | 2,836,131 | -0.29(-0.31%) |
Jul 22, 2014 | 94.21 | 95.39 | 93.92 | 94.64 | 4,518,027 | +0.94(+1.00%) |
Jul 21, 2014 | 94.39 | 94.40 | 92.76 | 93.70 | 5,102,879 | -0.82(-0.87%) |
Jul 18, 2014 | 93.69 | 95.59 | 92.25 | 94.52 | 8,918,515 | +1.31(+1.41%) |
Jul 17, 2014 | 99.98 | 100.00 | 91.83 | 93.21 | 29,589,792 | -14.62(-13.56%) |
Jul 16, 2014 | 106.74 | 108.77 | 105.64 | 107.83 | 7,030,482 | +2.27(+2.15%) |
Jul 15, 2014 | 105.90 | 107.13 | 104.52 | 105.56 | 3,775,300 | -0.03(-0.03%) |
Jul 14, 2014 | 105.58 | 106.16 | 105.11 | 105.59 | 2,447,570 | +0.62(+0.59%) |
Jul 11, 2014 | 104.04 | 105.90 | 103.55 | 104.97 | 2,989,133 | +1.20(+1.16%) |
Jul 10, 2014 | 103.02 | 104.20 | 102.50 | 103.77 | 2,096,409 | -0.48(-0.46%) |
Jul 09, 2014 | 104.64 | 105.24 | 103.47 | 104.25 | 1,875,104 | +0.00(+0.00%) |
Jul 08, 2014 | 106.00 | 106.01 | 101.70 | 104.25 | 4,394,665 | -2.15(-2.02%) |
Jul 07, 2014 | 106.41 | 106.80 | 105.66 | 106.40 | 1,850,588 | -0.36(-0.34%) |
Jul 03, 2014 | 106.76 | 106.76 | 106.76 | 0 | +0.76(+0.72%) | |
Jul 02, 2014 | 105.27 | 106.49 | 104.54 | 106.00 | 2,284,727 | +0.62(+0.59%) |
Jul 01, 2014 | 104.87 | 106.58 | 104.50 | 105.38 | 2,580,202 | +0.95(+0.91%) |
Jun 30, 2014 | 103.58 | 104.75 | 102.72 | 104.43 | 2,611,643 | +1.69(+1.64%) |
Jun 27, 2014 | 102.54 | 102.85 | 101.53 | 102.74 | 1,730,773 | +0.10(+0.10%) |
Jun 26, 2014 | 103.09 | 103.09 | 101.26 | 102.64 | 1,435,295 | -0.37(-0.36%) |
Jun 25, 2014 | 102.31 | 103.17 | 101.70 | 103.01 | 1,895,734 | +0.88(+0.86%) |
Jun 24, 2014 | 102.43 | 103.75 | 101.86 | 102.13 | 2,734,652 | +0.00(+0.00%) |
Jun 23, 2014 | 102.13 | 102.99 | 101.55 | 102.13 | 2,438,515 | +0.15(+0.15%) |
Jun 20, 2014 | 102.49 | 103.46 | 101.70 | 101.98 | 5,896,248 | -0.22(-0.22%) |
Jun 19, 2014 | 102.36 | 102.54 | 101.32 | 102.20 | 2,831,127 | -0.11(-0.11%) |
Jun 18, 2014 | 103.91 | 104.00 | 101.55 | 102.31 | 3,189,776 | -0.93(-0.90%) |
Jun 17, 2014 | 102.01 | 103.95 | 101.81 | 103.24 | 5,342,310 | +1.24(+1.22%) |
Jun 16, 2014 | 98.19 | 102.20 | 98.06 | 102.00 | 4,453,685 | +3.53(+3.58%) |
Jun 13, 2014 | 99.30 | 99.59 | 98.18 | 98.47 | 2,266,119 | -0.15(-0.15%) |
Jun 12, 2014 | 99.35 | 99.74 | 97.97 | 98.62 | 3,011,798 | -1.04(-1.04%) |
Jun 11, 2014 | 98.36 | 100.81 | 97.65 | 99.66 | 5,528,080 | +2.52(+2.59%) |
Jun 10, 2014 | 97.50 | 97.70 | 94.96 | 97.14 | 6,282,960 | -2.87(-2.87%) |
Jun 06, 2014 | 100.35 | 100.49 | 99.31 | 100.01 | 2,289,877 | +0.13(+0.13%) |
Jun 05, 2014 | 98.05 | 100.20 | 97.86 | 99.88 | 4,075,969 | +2.07(+2.12%) |
Jun 04, 2014 | 97.40 | 98.16 | 96.88 | 97.81 | 2,288,783 | +0.31(+0.32%) |
Jun 03, 2014 | 96.75 | 98.58 | 96.67 | 97.50 | 3,726,549 | +0.35(+0.36%) |
Jun 02, 2014 | 96.73 | 97.26 | 96.05 | 97.15 | 2,092,880 | +0.52(+0.54%) |
May 30, 2014 | 96.54 | 97.35 | 96.14 | 96.63 | 3,130,098 | +0.02(+0.02%) |
May 29, 2014 | 96.40 | 96.99 | 95.67 | 96.61 | 2,347,305 | +0.58(+0.60%) |
May 28, 2014 | 95.90 | 96.83 | 95.41 | 96.03 | 2,837,277 | +0.53(+0.55%) |
May 27, 2014 | 94.63 | 95.71 | 94.47 | 95.50 | 2,770,097 | +1.23(+1.30%) |
May 23, 2014 | 94.27 | 94.27 | 94.27 | 0 | +0.70(+0.75%) | |
May 22, 2014 | 92.47 | 94.01 | 92.47 | 93.57 | 1,965,874 | +0.85(+0.92%) |
May 21, 2014 | 92.11 | 93.17 | 91.96 | 92.72 | 2,788,954 | +1.35(+1.48%) |
May 20, 2014 | 91.69 | 92.26 | 90.65 | 91.37 | 2,132,319 | -0.24(-0.26%) |
May 19, 2014 | 90.73 | 91.97 | 90.63 | 91.61 | 2,356,597 | +0.62(+0.68%) |
May 16, 2014 | 88.58 | 91.41 | 88.29 | 90.99 | 3,718,080 | +2.67(+3.02%) |
May 15, 2014 | 90.04 | 90.44 | 87.68 | 88.32 | 3,820,490 | -1.57(-1.75%) |
May 14, 2014 | 91.18 | 91.31 | 89.57 | 89.89 | 2,569,728 | -1.20(-1.32%) |
May 13, 2014 | 91.23 | 92.14 | 90.65 | 91.09 | 2,475,927 | +0.16(+0.18%) |
May 12, 2014 | 89.76 | 91.24 | 89.26 | 90.93 | 3,238,262 | +2.09(+2.35%) |
May 09, 2014 | 88.15 | 88.96 | 87.33 | 88.84 | 3,149,231 | +0.23(+0.26%) |
May 08, 2014 | 87.57 | 90.46 | 87.50 | 88.61 | 5,276,925 | +1.65(+1.90%) |
May 07, 2014 | 86.06 | 87.62 | 84.70 | 86.96 | 4,457,890 | +0.70(+0.81%) |
May 06, 2014 | 86.71 | 87.65 | 85.75 | 86.26 | 2,711,136 | -0.60(-0.69%) |
May 05, 2014 | 85.90 | 87.10 | 85.83 | 86.86 | 3,037,002 | +1.22(+1.42%) |
May 02, 2014 | 85.35 | 86.56 | 85.05 | 85.64 | 2,886,254 | +0.59(+0.69%) |
May 01, 2014 | 85.00 | 86.28 | 84.30 | 85.05 | 3,092,606 | +0.08(+0.09%) |
Apr 30, 2014 | 84.57 | 85.40 | 84.04 | 84.97 | 2,539,176 | +0.31(+0.37%) |
Apr 29, 2014 | 84.79 | 85.25 | 84.09 | 84.66 | 1,959,287 | +0.28(+0.33%) |
Apr 28, 2014 | 84.75 | 85.83 | 82.87 | 84.38 | 3,447,893 | +0.03(+0.04%) |
Apr 25, 2014 | 84.40 | 85.14 | 83.98 | 84.35 | 3,556,608 | -0.84(-0.99%) |
Apr 24, 2014 | 85.14 | 85.47 | 83.31 | 85.19 | 3,420,084 | +0.54(+0.64%) |
Apr 23, 2014 | 84.71 | 85.29 | 84.19 | 84.65 | 3,115,785 | -0.15(-0.18%) |
Apr 22, 2014 | 83.65 | 85.20 | 83.44 | 84.80 | 3,868,275 | +1.15(+1.37%) |
Apr 21, 2014 | 83.46 | 84.36 | 82.95 | 83.65 | 4,581,792 | +0.66(+0.80%) |
Apr 17, 2014 | 82.99 | 82.99 | 82.99 | 0 | +7.14(+9.41%) | |
Apr 16, 2014 | 76.24 | 77.50 | 74.82 | 75.85 | 4,829,650 | +0.51(+0.68%) |
Apr 15, 2014 | 74.75 | 75.66 | 73.55 | 75.34 | 3,593,996 | +0.69(+0.92%) |
Apr 14, 2014 | 74.10 | 75.33 | 73.76 | 74.65 | 4,010,909 | +1.00(+1.36%) |
Apr 11, 2014 | 74.83 | 75.22 | 73.11 | 73.65 | 6,062,911 | -2.04(-2.70%) |
Apr 10, 2014 | 78.94 | 78.99 | 75.54 | 75.69 | 6,011,277 | -2.97(-3.78%) |
Apr 09, 2014 | 79.09 | 79.26 | 77.82 | 78.66 | 4,569,083 | -0.08(-0.10%) |
Apr 08, 2014 | 77.58 | 79.07 | 76.85 | 78.74 | 4,988,716 | +1.20(+1.55%) |
Apr 07, 2014 | 80.77 | 81.01 | 77.38 | 77.54 | 6,538,072 | -3.41(-4.21%) |
Apr 04, 2014 | 83.10 | 85.37 | 80.83 | 80.95 | 6,332,021 | -1.27(-1.54%) |
Apr 03, 2014 | 82.45 | 82.94 | 81.67 | 82.22 | 3,366,306 | -0.14(-0.17%) |
Apr 02, 2014 | 83.05 | 83.45 | 81.79 | 82.36 | 3,179,312 | -0.76(-0.91%) |
Apr 01, 2014 | 81.82 | 83.52 | 81.60 | 83.12 | 3,855,196 | +1.93(+2.38%) |
Mar 31, 2014 | 81.00 | 81.76 | 80.41 | 81.19 | 3,035,254 | +0.58(+0.72%) |
Mar 28, 2014 | 79.68 | 81.55 | 79.68 | 80.61 | 4,088,072 | +2.13(+2.71%) |
Mar 27, 2014 | 79.40 | 79.68 | 78.15 | 78.48 | 3,861,542 | -1.38(-1.73%) |
Mar 26, 2014 | 81.36 | 81.80 | 79.67 | 79.86 | 2,737,237 | -0.87(-1.08%) |
Mar 25, 2014 | 80.36 | 81.61 | 80.16 | 80.73 | 2,500,418 | +0.63(+0.79%) |
Mar 24, 2014 | 80.34 | 80.90 | 79.04 | 80.10 | 2,730,112 | +0.00(+0.00%) |
Mar 21, 2014 | 81.57 | 82.55 | 79.96 | 80.10 | 5,442,616 | -0.62(-0.77%) |
Mar 20, 2014 | 78.63 | 81.54 | 78.49 | 80.72 | 6,070,361 | +1.93(+2.45%) |
Mar 19, 2014 | 77.90 | 79.51 | 77.36 | 78.79 | 4,970,442 | +0.97(+1.25%) |
Mar 18, 2014 | 74.94 | 78.27 | 74.73 | 77.82 | 4,815,919 | +3.08(+4.12%) |
Mar 17, 2014 | 73.41 | 75.10 | 73.41 | 74.74 | 2,391,395 | +1.46(+1.99%) |
Mar 14, 2014 | 73.46 | 74.09 | 73.03 | 73.28 | 3,122,678 | -0.35(-0.48%) |
Mar 13, 2014 | 75.14 | 75.45 | 73.19 | 73.63 | 3,389,341 | -1.38(-1.84%) |
Mar 12, 2014 | 74.54 | 75.07 | 74.09 | 75.01 | 2,113,910 | +0.17(+0.23%) |
Mar 11, 2014 | 75.15 | 75.70 | 74.67 | 74.84 | 2,756,735 | +0.40(+0.54%) |
Mar 10, 2014 | 74.23 | 74.89 | 73.92 | 74.44 | 2,404,882 | +0.03(+0.04%) |
Mar 07, 2014 | 75.75 | 75.81 | 73.86 | 74.41 | 3,491,053 | -1.04(-1.38%) |
Mar 06, 2014 | 76.69 | 76.89 | 74.81 | 75.45 | 3,829,190 | -1.04(-1.36%) |
Mar 05, 2014 | 76.40 | 77.17 | 76.12 | 76.49 | 2,250,167 | +0.23(+0.30%) |
Mar 04, 2014 | 75.97 | 76.65 | 75.72 | 76.26 | 3,567,968 | +1.14(+1.52%) |
Mar 03, 2014 | 73.65 | 75.84 | 73.52 | 75.12 | 3,572,506 | +0.82(+1.10%) |
Feb 28, 2014 | 75.81 | 75.81 | 73.46 | 74.30 | 6,061,742 | -1.98(-2.60%) |
Feb 27, 2014 | 76.17 | 76.31 | 75.28 | 76.28 | 2,978,734 | -0.26(-0.34%) |
Feb 26, 2014 | 75.86 | 77.00 | 75.82 | 76.54 | 2,865,799 | +0.69(+0.91%) |
Feb 25, 2014 | 75.49 | 76.46 | 75.12 | 75.85 | 2,834,234 | +0.04(+0.05%) |
Feb 24, 2014 | 75.16 | 76.49 | 74.80 | 75.81 | 3,771,403 | +1.01(+1.35%) |
Feb 21, 2014 | 75.50 | 75.60 | 74.16 | 74.80 | 3,194,247 | -0.51(-0.68%) |
Feb 20, 2014 | 74.31 | 75.50 | 73.89 | 75.31 | 3,478,794 | +0.78(+1.05%) |
Feb 19, 2014 | 74.31 | 75.44 | 73.98 | 74.53 | 3,432,282 | -0.06(-0.08%) |
Feb 18, 2014 | 74.48 | 75.01 | 73.88 | 74.59 | 3,405,923 | +0.00(+0.00%) |
Feb 14, 2014 | 74.59 | 74.59 | 74.59 | 0 | +0.19(+0.26%) | |
Feb 13, 2014 | 71.61 | 75.00 | 71.45 | 74.40 | 5,066,163 | +2.32(+3.21%) |
Feb 12, 2014 | 72.53 | 72.84 | 72.02 | 72.08 | 3,484,132 | -0.21(-0.28%) |
Feb 11, 2014 | 71.97 | 72.89 | 71.91 | 72.29 | 4,455,487 | +0.62(+0.87%) |
Feb 10, 2014 | 71.41 | 72.66 | 71.20 | 71.67 | 2,840,640 | +0.06(+0.08%) |
Feb 07, 2014 | 70.38 | 71.70 | 69.61 | 71.61 | 3,987,396 | +1.37(+1.95%) |
Feb 06, 2014 | 68.97 | 70.47 | 68.86 | 70.24 | 2,981,219 | +1.46(+2.12%) |
Feb 05, 2014 | 67.86 | 68.95 | 66.80 | 68.78 | 5,246,747 | +0.54(+0.79%) |
Feb 04, 2014 | 67.91 | 68.58 | 67.50 | 68.24 | 4,723,046 | +0.85(+1.26%) |