Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 118.91 | 119.07 | 117.14 | 117.14 | 4,935,024 | -2.77(-2.31%) |
Jan 29, 2015 | 118.42 | 119.93 | 117.67 | 119.91 | 3,705,423 | +1.58(+1.34%) |
Jan 28, 2015 | 118.81 | 120.22 | 118.19 | 118.33 | 4,952,574 | +0.22(+0.19%) |
Jan 27, 2015 | 117.15 | 119.19 | 116.16 | 118.10 | 5,806,171 | -0.44(-0.37%) |
Jan 26, 2015 | 118.09 | 118.57 | 116.78 | 118.54 | 4,927,201 | +0.16(+0.13%) |
Jan 23, 2015 | 119.63 | 119.80 | 118.30 | 118.38 | 3,116,254 | -1.35(-1.13%) |
Jan 22, 2015 | 117.83 | 119.81 | 117.02 | 119.73 | 3,083,886 | +2.42(+2.06%) |
Jan 21, 2015 | 116.68 | 117.91 | 116.22 | 117.31 | 2,213,595 | +0.43(+0.37%) |
Jan 20, 2015 | 117.44 | 117.94 | 115.53 | 116.88 | 2,903,745 | -0.04(-0.04%) |
Jan 16, 2015 | 115.38 | 117.06 | 114.82 | 116.92 | 3,255,491 | +1.69(+1.47%) |
Jan 15, 2015 | 115.37 | 116.52 | 115.03 | 115.24 | 2,606,700 | -0.13(-0.11%) |
Jan 14, 2015 | 114.79 | 115.86 | 114.40 | 115.37 | 2,748,200 | -0.56(-0.49%) |
Jan 13, 2015 | 117.09 | 118.64 | 115.08 | 115.93 | 3,750,147 | -0.09(-0.07%) |
Jan 12, 2015 | 117.21 | 117.21 | 115.50 | 116.02 | 2,977,772 | -0.64(-0.54%) |
Jan 09, 2015 | 118.26 | 118.37 | 116.40 | 116.65 | 3,295,521 | -1.45(-1.23%) |
Jan 08, 2015 | 115.95 | 118.14 | 115.86 | 118.10 | 4,359,264 | +2.76(+2.40%) |
Jan 07, 2015 | 115.41 | 115.68 | 114.72 | 115.34 | 4,269,148 | +0.83(+0.72%) |
Jan 06, 2015 | 116.07 | 116.47 | 113.85 | 114.51 | 4,900,597 | -1.23(-1.07%) |
Jan 05, 2015 | 117.65 | 118.11 | 115.54 | 115.74 | 5,112,363 | -2.67(-2.26%) |
Jan 02, 2015 | 118.88 | 119.15 | 117.45 | 118.41 | 2,933,895 | -0.19(-0.16%) |
Dec 31, 2014 | 119.81 | 118.60 | 118.60 | 118.60 | 2,249,646 | -1.10(-0.92%) |
Dec 30, 2014 | 120.21 | 120.35 | 119.29 | 119.70 | 1,635,839 | -0.63(-0.52%) |
Dec 29, 2014 | 120.03 | 120.62 | 119.67 | 120.32 | 1,686,782 | +0.33(+0.27%) |
Dec 26, 2014 | 120.78 | 121.12 | 119.92 | 120.00 | 2,227,029 | -0.51(-0.42%) |
Dec 24, 2014 | 119.93 | 120.50 | 120.50 | 120.50 | 1,360,013 | +0.06(+0.05%) |
Dec 23, 2014 | 121.27 | 121.37 | 120.44 | 120.44 | 3,034,351 | -0.29(-0.24%) |
Dec 22, 2014 | 119.97 | 120.75 | 119.91 | 120.73 | 2,896,243 | +1.29(+1.08%) |
Dec 19, 2014 | 118.93 | 119.88 | 118.63 | 119.44 | 6,776,988 | +0.13(+0.11%) |
Dec 18, 2014 | 117.21 | 119.31 | 117.21 | 119.31 | 4,645,255 | +3.39(+2.93%) |
Dec 17, 2014 | 114.97 | 116.12 | 113.88 | 115.91 | 5,468,333 | +1.12(+0.97%) |
Dec 16, 2014 | 113.50 | 116.52 | 113.37 | 114.80 | 4,687,270 | +1.59(+1.40%) |
Dec 15, 2014 | 114.12 | 114.36 | 112.30 | 113.21 | 3,617,089 | -0.20(-0.17%) |
Dec 12, 2014 | 114.44 | 114.75 | 113.40 | 113.40 | 3,911,552 | -1.46(-1.28%) |
Dec 11, 2014 | 114.89 | 115.64 | 114.34 | 114.87 | 3,376,941 | +0.66(+0.58%) |
Dec 10, 2014 | 115.99 | 116.07 | 113.82 | 114.21 | 4,505,061 | -1.87(-1.61%) |
Dec 09, 2014 | 115.40 | 116.28 | 114.84 | 116.08 | 2,840,212 | -0.07(-0.06%) |
Dec 08, 2014 | 117.00 | 117.50 | 115.55 | 116.15 | 2,639,610 | -0.97(-0.83%) |
Dec 05, 2014 | 117.21 | 117.57 | 116.84 | 117.12 | 2,387,191 | +0.01(+0.01%) |
Dec 04, 2014 | 116.92 | 117.59 | 116.13 | 117.11 | 2,999,769 | +0.00(+0.00%) |
Dec 03, 2014 | 116.28 | 117.24 | 115.60 | 117.11 | 4,210,838 | +1.20(+1.03%) |
Dec 02, 2014 | 114.60 | 116.04 | 114.43 | 115.91 | 3,469,849 | +1.76(+1.54%) |
Dec 01, 2014 | 114.29 | 115.12 | 113.94 | 114.15 | 3,466,653 | -1.39(-1.21%) |
Nov 28, 2014 | 115.18 | 116.07 | 114.61 | 115.55 | 2,168,992 | +1.29(+1.12%) |
Nov 26, 2014 | 114.02 | 114.26 | 114.26 | 114.26 | 2,526,055 | +0.18(+0.16%) |
Nov 25, 2014 | 114.76 | 115.25 | 114.08 | 114.08 | 5,049,226 | -1.31(-1.14%) |
Nov 24, 2014 | 115.60 | 115.89 | 115.06 | 115.39 | 3,267,312 | -0.20(-0.17%) |
Nov 21, 2014 | 115.70 | 116.10 | 115.19 | 115.60 | 3,424,976 | +0.58(+0.50%) |
Nov 20, 2014 | 114.17 | 115.16 | 113.92 | 115.02 | 2,423,227 | +0.38(+0.33%) |
Nov 19, 2014 | 115.00 | 115.06 | 114.02 | 114.64 | 3,206,424 | -0.33(-0.29%) |
Nov 18, 2014 | 114.06 | 115.19 | 114.04 | 114.97 | 3,219,664 | +1.05(+0.92%) |
Nov 17, 2014 | 113.49 | 114.26 | 113.49 | 113.92 | 2,332,209 | -0.11(-0.10%) |
Nov 14, 2014 | 113.81 | 114.06 | 113.22 | 114.04 | 2,488,190 | +0.36(+0.32%) |
Nov 13, 2014 | 113.43 | 114.20 | 113.06 | 113.68 | 3,308,238 | +0.48(+0.42%) |
Nov 12, 2014 | 112.46 | 113.34 | 112.35 | 113.20 | 2,090,351 | +0.41(+0.36%) |
Nov 11, 2014 | 113.39 | 113.43 | 112.46 | 112.79 | 2,516,445 | -0.39(-0.35%) |
Nov 10, 2014 | 112.17 | 113.22 | 112.03 | 113.19 | 2,034,778 | +0.80(+0.71%) |
Nov 07, 2014 | 112.10 | 112.44 | 111.62 | 112.39 | 2,622,568 | +0.36(+0.32%) |
Nov 06, 2014 | 111.77 | 112.48 | 111.43 | 112.03 | 2,879,453 | +0.26(+0.23%) |
Nov 05, 2014 | 111.76 | 112.17 | 110.66 | 111.77 | 3,858,996 | +0.46(+0.41%) |
Nov 04, 2014 | 110.50 | 111.44 | 110.01 | 111.31 | 4,357,989 | +1.26(+1.14%) |
Nov 03, 2014 | 109.94 | 110.84 | 109.83 | 110.06 | 3,297,853 | -0.34(-0.31%) |
Oct 31, 2014 | 110.44 | 110.87 | 109.90 | 110.39 | 4,201,561 | +1.20(+1.10%) |
Oct 30, 2014 | 108.04 | 109.41 | 107.69 | 109.19 | 2,558,140 | +0.78(+0.72%) |
Oct 29, 2014 | 108.68 | 108.75 | 107.83 | 108.41 | 2,870,367 | -0.04(-0.03%) |
Oct 28, 2014 | 107.56 | 108.50 | 107.37 | 108.45 | 3,298,808 | +1.08(+1.00%) |
Oct 27, 2014 | 106.31 | 107.48 | 106.67 | 107.37 | 3,961,657 | +0.70(+0.65%) |
Oct 24, 2014 | 104.10 | 106.82 | 103.96 | 106.67 | 6,241,613 | +2.54(+2.44%) |
Oct 23, 2014 | 101.89 | 106.19 | 101.89 | 104.13 | 10,347,175 | +4.38(+4.39%) |
Oct 22, 2014 | 101.15 | 101.29 | 99.57 | 99.75 | 5,981,892 | -1.42(-1.40%) |
Oct 21, 2014 | 99.36 | 101.30 | 99.31 | 101.17 | 4,291,605 | +2.39(+2.42%) |
Oct 20, 2014 | 98.46 | 98.83 | 98.18 | 98.78 | 3,875,912 | +0.14(+0.15%) |
Oct 17, 2014 | 97.46 | 98.96 | 97.46 | 98.64 | 5,222,320 | +1.69(+1.74%) |
Oct 16, 2014 | 95.78 | 97.61 | 95.30 | 96.95 | 4,871,394 | +0.60(+0.62%) |
Oct 15, 2014 | 95.17 | 96.66 | 93.76 | 96.36 | 6,678,703 | +0.03(+0.03%) |
Oct 14, 2014 | 95.95 | 97.59 | 95.63 | 96.33 | 5,076,274 | +0.92(+0.96%) |
Oct 13, 2014 | 96.39 | 97.17 | 94.05 | 95.41 | 6,384,421 | -0.67(-0.69%) |
Oct 10, 2014 | 100.03 | 100.22 | 96.07 | 96.08 | 10,266,475 | -3.45(-3.47%) |
Oct 09, 2014 | 101.33 | 101.58 | 99.31 | 99.53 | 5,250,456 | -1.99(-1.96%) |
Oct 08, 2014 | 99.25 | 101.57 | 98.87 | 101.52 | 5,763,694 | +2.68(+2.71%) |
Oct 07, 2014 | 99.66 | 100.64 | 98.83 | 98.84 | 4,380,824 | -1.91(-1.90%) |
Oct 06, 2014 | 100.90 | 101.43 | 100.21 | 100.75 | 3,433,185 | +0.12(+0.12%) |
Oct 03, 2014 | 100.03 | 100.83 | 99.48 | 100.63 | 4,894,937 | +1.08(+1.08%) |
Oct 02, 2014 | 99.48 | 100.02 | 99.03 | 99.55 | 4,490,751 | -0.37(-0.37%) |
Oct 01, 2014 | 101.34 | 101.71 | 99.59 | 99.92 | 4,075,558 | -1.80(-1.76%) |
Sep 30, 2014 | 102.30 | 102.59 | 101.43 | 101.71 | 3,731,427 | -0.37(-0.36%) |
Sep 29, 2014 | 101.18 | 102.19 | 100.98 | 102.08 | 3,967,489 | -0.17(-0.16%) |
Sep 26, 2014 | 102.32 | 102.58 | 101.21 | 102.24 | 4,955,692 | -0.04(-0.04%) |
Sep 25, 2014 | 103.67 | 103.71 | 101.99 | 102.29 | 3,850,389 | -1.72(-1.66%) |
Sep 24, 2014 | 103.50 | 104.18 | 103.18 | 104.01 | 3,633,138 | +0.37(+0.35%) |
Sep 23, 2014 | 104.26 | 104.52 | 103.63 | 103.64 | 2,858,353 | -0.96(-0.92%) |
Sep 22, 2014 | 105.47 | 105.53 | 104.45 | 104.61 | 3,107,669 | -0.70(-0.67%) |
Sep 19, 2014 | 105.83 | 106.16 | 105.21 | 105.31 | 11,291,491 | -0.11(-0.10%) |
Sep 18, 2014 | 104.60 | 105.58 | 104.59 | 105.42 | 3,297,211 | +1.06(+1.01%) |
Sep 17, 2014 | 104.04 | 104.66 | 103.57 | 104.36 | 3,840,373 | +0.37(+0.36%) |
Sep 16, 2014 | 103.23 | 104.09 | 103.08 | 103.99 | 2,709,380 | +0.27(+0.26%) |
Sep 15, 2014 | 103.50 | 103.87 | 103.13 | 103.72 | 2,601,990 | +0.39(+0.38%) |
Sep 12, 2014 | 103.70 | 103.70 | 103.03 | 103.33 | 2,974,552 | -0.29(-0.28%) |
Sep 11, 2014 | 103.37 | 103.65 | 103.09 | 103.63 | 2,041,163 | -0.21(-0.20%) |
Sep 10, 2014 | 103.83 | 104.09 | 103.38 | 103.84 | 2,171,300 | +0.13(+0.13%) |
Sep 09, 2014 | 103.88 | 104.28 | 103.55 | 103.71 | 2,431,175 | -0.31(-0.30%) |
Sep 08, 2014 | 103.67 | 104.42 | 103.46 | 104.02 | 3,407,339 | +0.49(+0.48%) |
Sep 05, 2014 | 103.12 | 103.61 | 102.77 | 103.52 | 2,771,301 | +0.42(+0.41%) |
Sep 04, 2014 | 103.53 | 103.84 | 102.91 | 103.10 | 2,158,964 | -0.15(-0.15%) |
Sep 03, 2014 | 103.54 | 103.89 | 103.06 | 103.25 | 2,136,240 | -0.29(-0.28%) |
Sep 02, 2014 | 102.88 | 103.82 | 102.88 | 103.54 | 2,199,191 | +0.16(+0.15%) |
Aug 29, 2014 | 103.42 | 103.38 | 103.38 | 103.38 | 2,142,068 | +0.01(+0.01%) |
Aug 28, 2014 | 102.89 | 103.46 | 102.67 | 103.36 | 1,830,413 | +0.03(+0.03%) |
Aug 27, 2014 | 103.69 | 104.00 | 103.11 | 103.33 | 1,953,196 | -0.47(-0.46%) |
Aug 26, 2014 | 104.10 | 104.38 | 103.79 | 103.81 | 2,529,619 | -0.07(-0.07%) |
Aug 25, 2014 | 103.85 | 104.09 | 103.70 | 103.88 | 1,411,210 | +0.41(+0.40%) |
Aug 22, 2014 | 103.74 | 103.92 | 103.46 | 103.47 | 2,155,639 | -0.27(-0.26%) |
Aug 21, 2014 | 103.94 | 104.09 | 103.64 | 103.74 | 2,055,638 | -0.07(-0.07%) |
Aug 20, 2014 | 103.28 | 103.97 | 103.02 | 103.81 | 3,202,105 | +0.86(+0.84%) |
Aug 19, 2014 | 103.10 | 103.49 | 102.63 | 102.94 | 2,231,490 | +0.09(+0.09%) |
Aug 18, 2014 | 101.87 | 102.87 | 101.76 | 102.85 | 2,599,980 | +1.57(+1.55%) |
Aug 15, 2014 | 101.92 | 102.04 | 100.64 | 101.28 | 2,747,802 | -0.30(-0.30%) |
Aug 14, 2014 | 101.34 | 101.62 | 101.23 | 101.58 | 2,223,600 | +0.39(+0.38%) |
Aug 13, 2014 | 100.87 | 101.22 | 100.58 | 101.19 | 4,349,827 | +0.66(+0.65%) |
Aug 12, 2014 | 100.35 | 100.77 | 100.22 | 100.54 | 3,049,194 | +0.21(+0.21%) |
Aug 11, 2014 | 100.58 | 100.98 | 100.30 | 100.33 | 2,689,111 | -0.19(-0.19%) |
Aug 08, 2014 | 99.41 | 100.36 | 99.12 | 100.52 | 3,786,946 | +1.23(+1.24%) |
Aug 07, 2014 | 99.95 | 100.17 | 99.17 | 99.29 | 2,651,934 | -0.30(-0.30%) |
Aug 06, 2014 | 99.30 | 99.87 | 98.79 | 99.59 | 3,753,910 | -0.16(-0.16%) |
Aug 05, 2014 | 100.35 | 100.71 | 99.44 | 99.75 | 3,038,647 | -0.69(-0.69%) |
Aug 04, 2014 | 100.02 | 100.61 | 99.35 | 100.45 | 3,466,039 | +0.46(+0.46%) |
Aug 01, 2014 | 100.02 | 100.65 | 99.25 | 99.99 | 3,511,220 | -0.56(-0.55%) |
Jul 31, 2014 | 102.29 | 102.44 | 100.34 | 100.55 | 4,998,008 | -2.03(-1.98%) |
Jul 30, 2014 | 102.95 | 103.32 | 102.42 | 102.58 | 3,444,820 | -0.20(-0.19%) |
Jul 29, 2014 | 103.64 | 104.39 | 102.76 | 102.78 | 3,207,448 | -1.08(-1.04%) |
Jul 28, 2014 | 103.42 | 103.93 | 102.61 | 103.86 | 2,805,546 | +0.29(+0.28%) |
Jul 25, 2014 | 103.95 | 104.15 | 103.19 | 103.56 | 2,244,516 | -0.01(-0.01%) |
Jul 24, 2014 | 103.84 | 104.50 | 103.10 | 103.57 | 3,615,426 | +0.32(+0.31%) |
Jul 23, 2014 | 103.72 | 103.80 | 103.14 | 103.25 | 2,588,162 | -0.31(-0.30%) |
Jul 22, 2014 | 103.40 | 103.96 | 103.40 | 103.56 | 2,253,434 | +0.58(+0.57%) |
Jul 21, 2014 | 103.24 | 103.39 | 102.52 | 102.98 | 2,128,171 | -0.38(-0.37%) |
Jul 18, 2014 | 102.64 | 103.52 | 102.44 | 103.36 | 2,988,820 | +0.92(+0.90%) |
Jul 17, 2014 | 103.72 | 103.96 | 102.37 | 102.44 | 3,888,393 | -1.88(-1.80%) |
Jul 16, 2014 | 103.68 | 104.37 | 103.50 | 104.31 | 2,755,119 | +0.79(+0.77%) |
Jul 15, 2014 | 103.48 | 103.82 | 103.02 | 103.52 | 2,740,466 | +0.04(+0.04%) |
Jul 14, 2014 | 103.47 | 103.99 | 103.30 | 103.48 | 2,960,409 | +0.49(+0.48%) |
Jul 11, 2014 | 102.86 | 103.11 | 102.44 | 102.99 | 2,673,476 | +0.30(+0.29%) |
Jul 10, 2014 | 102.41 | 102.91 | 102.22 | 102.69 | 2,898,010 | -0.56(-0.55%) |
Jul 09, 2014 | 103.32 | 103.51 | 102.79 | 103.25 | 2,132,379 | +0.09(+0.08%) |
Jul 08, 2014 | 103.64 | 103.77 | 103.11 | 103.17 | 2,233,223 | -0.25(-0.24%) |
Jul 07, 2014 | 103.82 | 103.89 | 103.12 | 103.42 | 1,762,662 | -0.36(-0.34%) |
Jul 03, 2014 | 103.66 | 103.77 | 103.77 | 103.77 | 1,600,506 | +0.13(+0.12%) |
Jul 02, 2014 | 102.93 | 103.69 | 102.45 | 103.64 | 2,271,857 | +0.48(+0.46%) |
Jul 01, 2014 | 102.34 | 103.35 | 102.32 | 103.17 | 2,473,383 | +0.94(+0.92%) |
Jun 30, 2014 | 102.71 | 102.72 | 102.09 | 102.22 | 2,632,126 | -0.32(-0.31%) |
Jun 27, 2014 | 102.17 | 102.81 | 102.10 | 102.54 | 2,776,942 | -0.03(-0.03%) |
Jun 26, 2014 | 102.59 | 102.76 | 101.74 | 102.57 | 2,084,082 | +0.06(+0.06%) |
Jun 25, 2014 | 102.05 | 103.04 | 101.97 | 102.52 | 1,852,090 | +0.40(+0.39%) |
Jun 24, 2014 | 102.56 | 103.20 | 102.09 | 102.12 | 1,967,123 | -0.71(-0.69%) |
Jun 23, 2014 | 103.55 | 103.69 | 102.77 | 102.83 | 1,948,060 | -0.76(-0.74%) |
Jun 20, 2014 | 103.15 | 103.69 | 102.91 | 103.59 | 5,891,782 | +0.48(+0.46%) |
Jun 19, 2014 | 103.14 | 103.28 | 102.76 | 103.11 | 2,186,605 | +0.11(+0.11%) |
Jun 18, 2014 | 102.72 | 103.04 | 101.89 | 103.00 | 1,878,574 | +0.46(+0.45%) |
Jun 17, 2014 | 102.06 | 102.76 | 101.80 | 102.54 | 1,694,722 | +0.26(+0.26%) |
Jun 16, 2014 | 102.00 | 102.43 | 101.77 | 102.28 | 1,755,442 | -0.03(-0.03%) |
Jun 13, 2014 | 102.45 | 102.59 | 101.93 | 102.31 | 1,928,412 | +0.21(+0.20%) |
Jun 12, 2014 | 103.44 | 103.44 | 101.89 | 102.10 | 2,577,454 | -0.96(-0.93%) |
Jun 11, 2014 | 103.24 | 103.46 | 102.90 | 103.06 | 2,087,716 | -0.40(-0.39%) |
Jun 10, 2014 | 103.46 | 103.63 | 103.09 | 103.46 | 2,323,008 | +0.24(+0.23%) |
Jun 06, 2014 | 102.76 | 103.22 | 102.43 | 103.22 | 2,479,733 | +0.66(+0.65%) |
Jun 05, 2014 | 101.88 | 102.58 | 101.27 | 102.56 | 2,161,120 | +1.03(+1.02%) |
Jun 04, 2014 | 101.99 | 102.05 | 101.52 | 101.52 | 1,870,029 | -0.45(-0.44%) |
Jun 03, 2014 | 101.39 | 102.14 | 101.06 | 101.97 | 2,884,785 | +0.41(+0.40%) |
Jun 02, 2014 | 101.53 | 101.99 | 101.12 | 101.57 | 2,352,936 | -0.16(-0.16%) |
May 30, 2014 | 101.42 | 101.82 | 101.18 | 101.73 | 5,476,441 | +0.11(+0.11%) |
May 29, 2014 | 100.98 | 101.64 | 100.76 | 101.62 | 2,269,762 | +0.69(+0.68%) |
May 28, 2014 | 101.20 | 101.27 | 100.67 | 100.93 | 2,194,529 | -0.01(-0.01%) |
May 27, 2014 | 100.98 | 101.05 | 100.72 | 100.94 | 2,119,158 | +0.21(+0.21%) |
May 23, 2014 | 100.08 | 100.72 | 100.72 | 100.72 | 1,694,670 | +0.45(+0.45%) |
May 22, 2014 | 100.42 | 100.60 | 100.10 | 100.28 | 1,380,060 | -0.11(-0.11%) |
May 21, 2014 | 99.75 | 100.47 | 99.75 | 100.38 | 2,299,516 | +0.92(+0.92%) |
May 20, 2014 | 100.44 | 100.65 | 99.22 | 99.46 | 2,601,133 | -1.02(-1.02%) |
May 19, 2014 | 99.35 | 100.72 | 99.29 | 100.49 | 2,155,876 | +0.38(+0.38%) |
May 16, 2014 | 99.96 | 100.15 | 99.24 | 100.10 | 2,681,138 | +0.11(+0.11%) |
May 15, 2014 | 100.41 | 100.53 | 99.32 | 100.00 | 3,367,239 | -0.44(-0.44%) |
May 14, 2014 | 101.06 | 101.27 | 100.30 | 100.44 | 2,979,513 | -0.59(-0.58%) |
May 13, 2014 | 101.43 | 101.69 | 100.95 | 101.03 | 2,390,305 | -0.28(-0.27%) |
May 12, 2014 | 100.56 | 101.39 | 100.52 | 101.30 | 4,189,216 | +1.05(+1.05%) |
May 09, 2014 | 99.70 | 100.27 | 99.48 | 100.25 | 2,950,800 | +0.36(+0.36%) |
May 08, 2014 | 99.93 | 100.81 | 99.66 | 99.89 | 2,734,248 | -0.22(-0.22%) |
May 07, 2014 | 99.29 | 100.19 | 98.72 | 100.11 | 3,155,646 | +1.31(+1.33%) |
May 06, 2014 | 99.50 | 99.61 | 98.71 | 98.80 | 3,154,941 | -0.94(-0.94%) |
May 05, 2014 | 98.69 | 100.05 | 98.34 | 99.73 | 3,821,864 | +0.35(+0.35%) |
May 02, 2014 | 100.46 | 100.60 | 99.21 | 99.39 | 8,118,537 | -0.49(-0.49%) |
May 01, 2014 | 98.95 | 100.36 | 98.68 | 99.88 | 5,629,804 | +1.22(+1.24%) |
Apr 30, 2014 | 97.62 | 98.73 | 97.41 | 98.66 | 4,093,960 | +1.09(+1.12%) |
Apr 29, 2014 | 97.79 | 97.81 | 96.86 | 97.56 | 2,567,186 | +0.23(+0.23%) |
Apr 28, 2014 | 97.48 | 98.13 | 96.44 | 97.34 | 3,164,113 | +0.48(+0.49%) |
Apr 25, 2014 | 96.82 | 97.15 | 96.24 | 96.86 | 2,950,909 | -0.06(-0.07%) |
Apr 24, 2014 | 96.73 | 97.17 | 95.76 | 96.93 | 4,014,968 | -0.95(-0.97%) |
Apr 23, 2014 | 98.46 | 98.51 | 97.81 | 97.88 | 4,014,294 | -0.64(-0.65%) |
Apr 22, 2014 | 98.24 | 98.96 | 97.98 | 98.51 | 3,156,663 | +0.19(+0.19%) |
Apr 21, 2014 | 97.35 | 98.39 | 97.30 | 98.32 | 2,511,127 | +0.63(+0.65%) |
Apr 17, 2014 | 97.39 | 97.69 | 97.69 | 97.69 | 3,729,885 | +0.68(+0.70%) |
Apr 16, 2014 | 95.88 | 97.02 | 95.62 | 97.01 | 3,010,070 | +1.90(+2.00%) |
Apr 15, 2014 | 94.53 | 95.29 | 93.64 | 95.11 | 2,987,522 | +0.67(+0.71%) |
Apr 14, 2014 | 94.66 | 94.71 | 93.64 | 94.44 | 2,901,611 | +0.54(+0.57%) |
Apr 11, 2014 | 94.60 | 94.85 | 93.90 | 93.90 | 3,339,025 | -1.12(-1.18%) |
Apr 10, 2014 | 96.27 | 96.77 | 94.97 | 95.02 | 4,026,227 | -1.33(-1.38%) |
Apr 09, 2014 | 95.76 | 96.37 | 95.40 | 96.35 | 3,761,984 | +0.71(+0.74%) |
Apr 08, 2014 | 95.36 | 95.86 | 94.64 | 95.64 | 4,079,488 | +0.31(+0.33%) |
Apr 07, 2014 | 96.33 | 96.64 | 95.32 | 95.33 | 3,934,336 | -1.04(-1.07%) |
Apr 04, 2014 | 97.10 | 97.72 | 96.30 | 96.37 | 3,856,374 | -0.20(-0.21%) |
Apr 03, 2014 | 96.62 | 97.31 | 96.25 | 96.56 | 3,773,055 | +0.10(+0.10%) |
Apr 02, 2014 | 96.46 | 96.64 | 95.99 | 96.46 | 4,626,241 | -0.38(-0.39%) |
Apr 01, 2014 | 96.38 | 96.93 | 96.23 | 96.84 | 3,341,113 | +0.62(+0.64%) |
Mar 31, 2014 | 95.48 | 96.37 | 95.46 | 96.22 | 3,823,150 | +1.04(+1.09%) |
Mar 28, 2014 | 94.75 | 95.73 | 94.46 | 95.19 | 2,687,863 | +0.96(+1.02%) |
Mar 27, 2014 | 94.21 | 94.68 | 93.75 | 94.22 | 3,387,215 | -0.18(-0.19%) |
Mar 26, 2014 | 95.51 | 95.68 | 94.40 | 94.40 | 3,254,176 | -0.69(-0.72%) |
Mar 25, 2014 | 94.80 | 95.42 | 94.26 | 95.09 | 4,085,198 | +1.16(+1.24%) |
Mar 24, 2014 | 94.56 | 94.81 | 93.54 | 93.93 | 3,938,567 | -0.50(-0.53%) |
Mar 21, 2014 | 94.75 | 95.22 | 94.27 | 94.42 | 8,346,809 | +0.49(+0.52%) |
Mar 20, 2014 | 93.02 | 94.23 | 92.82 | 93.93 | 3,633,697 | +0.85(+0.91%) |
Mar 19, 2014 | 94.16 | 94.23 | 92.62 | 93.08 | 3,007,569 | -1.07(-1.14%) |
Mar 18, 2014 | 93.97 | 94.50 | 93.80 | 94.15 | 2,855,730 | +0.33(+0.36%) |
Mar 17, 2014 | 92.68 | 94.12 | 92.68 | 93.82 | 3,565,942 | +1.73(+1.88%) |
Mar 14, 2014 | 92.27 | 93.00 | 92.00 | 92.09 | 4,194,443 | -0.70(-0.75%) |
Mar 13, 2014 | 94.47 | 94.81 | 92.66 | 92.78 | 3,546,241 | -1.25(-1.33%) |
Mar 12, 2014 | 93.68 | 94.17 | 93.34 | 94.03 | 3,717,739 | +0.04(+0.05%) |
Mar 11, 2014 | 94.85 | 94.93 | 93.79 | 93.99 | 2,713,537 | -0.74(-0.79%) |
Mar 10, 2014 | 95.03 | 95.10 | 94.41 | 94.73 | 2,769,016 | -0.39(-0.41%) |
Mar 07, 2014 | 95.67 | 95.76 | 94.84 | 95.12 | 3,357,391 | +0.02(+0.02%) |
Mar 06, 2014 | 95.31 | 95.57 | 95.06 | 95.10 | 3,146,380 | +0.16(+0.17%) |
Mar 05, 2014 | 94.10 | 95.07 | 93.76 | 94.94 | 4,984,899 | +0.83(+0.88%) |
Mar 04, 2014 | 93.57 | 94.39 | 93.33 | 94.11 | 9,834,384 | +0.33(+0.36%) |
Mar 03, 2014 | 94.39 | 94.91 | 93.39 | 93.78 | 3,959,654 | -1.79(-1.87%) |
Feb 28, 2014 | 95.18 | 95.90 | 94.99 | 95.56 | 4,482,894 | +0.28(+0.29%) |
Feb 27, 2014 | 94.07 | 95.46 | 93.63 | 95.29 | 4,404,315 | +1.05(+1.11%) |
Feb 26, 2014 | 94.43 | 94.66 | 93.83 | 94.24 | 3,906,824 | -0.05(-0.05%) |
Feb 25, 2014 | 93.82 | 94.64 | 93.53 | 94.29 | 4,161,958 | +0.52(+0.55%) |
Feb 24, 2014 | 93.50 | 94.66 | 93.23 | 93.77 | 3,460,162 | +0.45(+0.48%) |
Feb 21, 2014 | 93.32 | 93.86 | 93.13 | 93.32 | 3,629,319 | +0.01(+0.01%) |
Feb 20, 2014 | 92.67 | 93.65 | 92.24 | 93.32 | 3,037,073 | +0.71(+0.77%) |
Feb 19, 2014 | 93.15 | 94.13 | 92.53 | 92.61 | 3,833,806 | -0.88(-0.94%) |
Feb 18, 2014 | 93.85 | 94.16 | 93.37 | 93.49 | 4,055,375 | -0.23(-0.24%) |
Feb 14, 2014 | 92.05 | 93.71 | 93.71 | 93.71 | 4,271,829 | +1.40(+1.52%) |
Feb 13, 2014 | 91.71 | 92.48 | 91.26 | 92.31 | 4,018,913 | -0.21(-0.23%) |
Feb 12, 2014 | 92.45 | 92.92 | 92.22 | 92.52 | 2,961,563 | +0.22(+0.24%) |
Feb 11, 2014 | 91.40 | 92.66 | 91.39 | 92.30 | 3,695,385 | +0.90(+0.99%) |
Feb 10, 2014 | 91.36 | 91.90 | 90.92 | 91.40 | 4,707,692 | -0.44(-0.48%) |
Feb 07, 2014 | 91.30 | 91.88 | 90.77 | 91.84 | 4,643,065 | +1.01(+1.11%) |
Feb 06, 2014 | 89.92 | 91.04 | 89.56 | 90.83 | 5,432,908 | +1.09(+1.21%) |
Feb 05, 2014 | 90.20 | 90.73 | 88.73 | 89.75 | 7,038,676 | +0.45(+0.51%) |
Feb 04, 2014 | 88.85 | 89.95 | 87.46 | 89.30 | 10,518,998 | +1.99(+2.28%) |