Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 134.28 | 135.09 | 131.50 | 131.94 | 606,937 | -2.46(-1.83%) |
Jan 29, 2015 | 134.38 | 134.58 | 132.33 | 134.40 | 563,871 | +0.54(+0.40%) |
Jan 28, 2015 | 136.65 | 137.20 | 133.55 | 133.86 | 486,507 | -1.98(-1.46%) |
Jan 27, 2015 | 135.81 | 136.83 | 134.15 | 135.84 | 437,572 | -0.24(-0.18%) |
Jan 26, 2015 | 136.68 | 137.49 | 134.77 | 136.08 | 844,179 | +0.74(+0.55%) |
Jan 23, 2015 | 133.14 | 137.28 | 132.50 | 135.34 | 1,233,407 | +2.78(+2.10%) |
Jan 22, 2015 | 128.90 | 132.63 | 127.50 | 132.56 | 638,681 | +4.22(+3.28%) |
Jan 21, 2015 | 127.09 | 128.67 | 126.61 | 128.34 | 315,470 | +1.19(+0.93%) |
Jan 20, 2015 | 130.39 | 130.69 | 126.95 | 127.16 | 481,604 | -2.56(-1.97%) |
Jan 16, 2015 | 126.75 | 129.95 | 126.61 | 129.72 | 529,111 | +2.58(+2.03%) |
Jan 15, 2015 | 131.81 | 131.81 | 126.86 | 127.14 | 681,901 | -1.61(-1.25%) |
Jan 14, 2015 | 127.15 | 129.06 | 127.13 | 128.75 | 410,884 | -0.06(-0.05%) |
Jan 13, 2015 | 130.59 | 132.94 | 127.51 | 128.81 | 542,665 | -1.03(-0.79%) |
Jan 12, 2015 | 132.38 | 132.43 | 129.14 | 129.84 | 423,470 | -1.73(-1.31%) |
Jan 09, 2015 | 132.00 | 132.87 | 129.84 | 131.57 | 574,220 | -0.67(-0.51%) |
Jan 08, 2015 | 131.53 | 132.88 | 131.14 | 132.24 | 618,583 | +1.66(+1.27%) |
Jan 07, 2015 | 128.78 | 130.64 | 127.97 | 130.58 | 597,180 | +3.63(+2.86%) |
Jan 06, 2015 | 127.05 | 128.79 | 124.70 | 126.95 | 758,152 | -0.20(-0.16%) |
Jan 05, 2015 | 126.31 | 127.98 | 125.65 | 127.15 | 477,609 | +0.31(+0.24%) |
Jan 02, 2015 | 128.13 | 129.09 | 125.24 | 126.84 | 410,905 | -1.00(-0.78%) |
Dec 31, 2014 | 128.71 | 127.84 | 127.84 | 127.84 | 463,000 | -0.93(-0.72%) |
Dec 30, 2014 | 128.30 | 129.67 | 128.13 | 128.77 | 410,931 | +0.01(+0.00%) |
Dec 29, 2014 | 127.87 | 128.92 | 127.83 | 128.76 | 697,894 | +0.93(+0.73%) |
Dec 26, 2014 | 128.40 | 129.43 | 127.67 | 127.83 | 291,259 | -0.35(-0.27%) |
Dec 24, 2014 | 128.69 | 128.18 | 128.18 | 128.18 | 408,600 | -0.38(-0.30%) |
Dec 23, 2014 | 128.65 | 129.60 | 127.54 | 128.56 | 1,031,435 | +0.03(+0.02%) |
Dec 22, 2014 | 129.23 | 130.84 | 128.41 | 128.53 | 616,935 | -0.69(-0.53%) |
Dec 19, 2014 | 129.70 | 129.98 | 128.04 | 129.22 | 1,129,613 | -0.48(-0.37%) |
Dec 18, 2014 | 132.25 | 132.79 | 128.75 | 129.70 | 1,155,290 | -1.16(-0.89%) |
Dec 17, 2014 | 128.01 | 131.26 | 126.71 | 130.86 | 589,986 | +3.58(+2.81%) |
Dec 16, 2014 | 128.28 | 128.88 | 126.55 | 127.28 | 578,668 | -1.06(-0.83%) |
Dec 15, 2014 | 129.41 | 129.46 | 127.00 | 128.34 | 567,546 | -0.33(-0.26%) |
Dec 12, 2014 | 128.80 | 130.31 | 128.64 | 128.67 | 487,961 | -0.77(-0.59%) |
Dec 11, 2014 | 127.54 | 130.98 | 127.53 | 129.44 | 1,127,428 | +4.21(+3.36%) |
Dec 10, 2014 | 127.61 | 128.50 | 125.19 | 125.23 | 733,445 | -2.30(-1.80%) |
Dec 09, 2014 | 124.98 | 127.65 | 123.81 | 127.53 | 724,563 | +0.54(+0.43%) |
Dec 08, 2014 | 128.57 | 129.50 | 125.19 | 126.99 | 1,170,413 | -2.76(-2.13%) |
Dec 05, 2014 | 132.80 | 134.50 | 127.83 | 129.75 | 3,439,358 | +4.01(+3.19%) |
Dec 04, 2014 | 125.16 | 126.05 | 123.60 | 125.74 | 1,587,616 | +1.06(+0.85%) |
Dec 03, 2014 | 122.33 | 125.34 | 121.87 | 124.68 | 992,151 | +2.68(+2.20%) |
Dec 02, 2014 | 125.21 | 125.64 | 121.50 | 122.00 | 873,007 | -2.46(-1.98%) |
Dec 01, 2014 | 126.92 | 127.29 | 123.59 | 124.46 | 685,412 | -2.03(-1.60%) |
Nov 28, 2014 | 126.01 | 128.32 | 126.01 | 126.49 | 218,841 | +0.69(+0.55%) |
Nov 26, 2014 | 125.35 | 125.80 | 125.80 | 125.80 | 350,100 | +0.10(+0.08%) |
Nov 25, 2014 | 126.80 | 127.84 | 124.55 | 125.70 | 617,357 | -1.07(-0.84%) |
Nov 24, 2014 | 125.47 | 126.95 | 122.30 | 126.77 | 1,103,539 | -0.61(-0.48%) |
Nov 21, 2014 | 128.14 | 128.62 | 127.03 | 127.38 | 741,044 | +0.34(+0.27%) |
Nov 20, 2014 | 127.19 | 128.32 | 126.82 | 127.04 | 477,898 | -0.22(-0.17%) |
Nov 19, 2014 | 124.28 | 129.47 | 124.28 | 127.26 | 1,099,547 | +2.38(+1.91%) |
Nov 18, 2014 | 124.20 | 125.17 | 123.53 | 124.88 | 600,016 | +0.68(+0.55%) |
Nov 17, 2014 | 123.36 | 125.19 | 122.39 | 124.20 | 788,212 | +0.45(+0.36%) |
Nov 14, 2014 | 123.77 | 125.05 | 123.21 | 123.75 | 333,552 | -0.17(-0.14%) |
Nov 13, 2014 | 125.64 | 125.95 | 123.30 | 123.92 | 636,069 | -1.12(-0.90%) |
Nov 12, 2014 | 121.70 | 125.23 | 121.66 | 125.04 | 666,079 | +2.86(+2.34%) |
Nov 11, 2014 | 124.20 | 124.31 | 121.01 | 122.18 | 693,069 | -1.90(-1.53%) |
Nov 10, 2014 | 121.43 | 124.12 | 121.00 | 124.08 | 627,568 | +2.33(+1.91%) |
Nov 07, 2014 | 122.12 | 122.92 | 120.79 | 121.75 | 456,845 | -0.33(-0.27%) |
Nov 06, 2014 | 119.21 | 123.19 | 118.25 | 122.08 | 1,074,254 | +3.42(+2.88%) |
Nov 05, 2014 | 120.81 | 121.58 | 118.12 | 118.66 | 632,666 | -1.45(-1.21%) |
Nov 04, 2014 | 119.97 | 120.40 | 116.91 | 120.11 | 958,974 | +0.20(+0.17%) |
Nov 03, 2014 | 121.44 | 122.09 | 119.73 | 119.91 | 954,186 | -0.90(-0.74%) |
Oct 31, 2014 | 121.82 | 122.71 | 120.11 | 120.81 | 469,458 | +0.25(+0.21%) |
Oct 30, 2014 | 121.21 | 122.12 | 119.90 | 120.56 | 481,333 | -1.00(-0.82%) |
Oct 29, 2014 | 120.97 | 121.28 | 120.13 | 121.56 | 1,042,945 | +0.59(+0.49%) |
Oct 28, 2014 | 117.95 | 121.13 | 117.11 | 120.97 | 831,032 | +3.25(+2.76%) |
Oct 27, 2014 | 117.50 | 117.97 | 117.35 | 117.72 | 474,912 | +0.37(+0.32%) |
Oct 24, 2014 | 118.34 | 118.42 | 116.28 | 117.35 | 483,167 | -0.49(-0.42%) |
Oct 23, 2014 | 118.60 | 119.92 | 117.54 | 117.84 | 568,391 | +0.23(+0.20%) |
Oct 22, 2014 | 119.51 | 119.95 | 117.56 | 117.61 | 603,481 | -1.36(-1.14%) |
Oct 21, 2014 | 120.31 | 120.97 | 117.53 | 118.97 | 753,837 | -0.90(-0.75%) |
Oct 20, 2014 | 116.85 | 120.08 | 116.08 | 119.87 | 1,034,256 | +3.30(+2.83%) |
Oct 17, 2014 | 115.39 | 116.79 | 114.75 | 116.57 | 1,144,064 | +2.72(+2.39%) |
Oct 16, 2014 | 109.37 | 114.31 | 108.75 | 113.85 | 1,730,448 | +3.57(+3.24%) |
Oct 15, 2014 | 110.14 | 111.14 | 106.87 | 110.28 | 1,673,510 | -1.68(-1.50%) |
Oct 14, 2014 | 114.00 | 114.94 | 111.41 | 111.96 | 1,270,645 | -1.21(-1.07%) |
Oct 13, 2014 | 113.95 | 115.50 | 111.78 | 113.17 | 923,715 | -1.05(-0.92%) |
Oct 10, 2014 | 114.52 | 115.24 | 112.45 | 114.22 | 697,561 | -0.55(-0.48%) |
Oct 09, 2014 | 114.92 | 115.75 | 113.57 | 114.77 | 750,290 | -0.10(-0.09%) |
Oct 08, 2014 | 113.63 | 115.49 | 113.59 | 114.87 | 692,835 | +1.45(+1.28%) |
Oct 07, 2014 | 114.90 | 115.62 | 113.41 | 113.42 | 860,880 | -2.58(-2.22%) |
Oct 06, 2014 | 116.70 | 117.25 | 115.94 | 116.00 | 633,837 | -0.20(-0.17%) |
Oct 03, 2014 | 116.32 | 117.22 | 115.31 | 116.20 | 1,422,513 | +0.89(+0.77%) |
Oct 02, 2014 | 116.00 | 116.44 | 114.29 | 115.31 | 846,905 | -0.52(-0.45%) |
Oct 01, 2014 | 117.81 | 118.18 | 115.17 | 115.83 | 874,833 | -2.34(-1.98%) |
Sep 30, 2014 | 118.02 | 120.06 | 117.52 | 118.17 | 742,916 | -0.15(-0.13%) |
Sep 29, 2014 | 118.49 | 118.63 | 116.90 | 118.32 | 771,640 | -0.33(-0.28%) |
Sep 26, 2014 | 119.33 | 119.92 | 118.39 | 118.65 | 734,429 | -0.20(-0.17%) |
Sep 25, 2014 | 120.20 | 121.43 | 118.82 | 118.86 | 806,338 | -1.55(-1.29%) |
Sep 24, 2014 | 117.05 | 120.44 | 116.91 | 120.41 | 959,602 | +4.36(+3.76%) |
Sep 23, 2014 | 118.03 | 118.80 | 116.05 | 116.05 | 1,101,570 | -2.87(-2.41%) |
Sep 22, 2014 | 120.60 | 121.00 | 117.87 | 118.92 | 1,006,333 | -1.46(-1.21%) |
Sep 19, 2014 | 119.24 | 120.82 | 119.16 | 120.38 | 1,460,513 | +1.98(+1.67%) |
Sep 18, 2014 | 118.72 | 119.31 | 117.49 | 118.40 | 694,964 | -0.10(-0.08%) |
Sep 17, 2014 | 116.15 | 120.57 | 116.08 | 118.50 | 2,027,248 | +2.35(+2.02%) |
Sep 16, 2014 | 114.04 | 116.97 | 113.20 | 116.15 | 1,620,431 | +1.74(+1.52%) |
Sep 15, 2014 | 114.61 | 115.29 | 113.14 | 114.41 | 1,609,890 | -0.48(-0.42%) |
Sep 12, 2014 | 114.50 | 118.20 | 114.12 | 114.89 | 9,532,386 | +17.41(+17.86%) |
Sep 11, 2014 | 96.45 | 97.69 | 95.86 | 97.48 | 3,702,782 | +0.70(+0.72%) |
Sep 10, 2014 | 97.43 | 97.65 | 95.83 | 96.78 | 1,095,208 | -0.21(-0.22%) |
Sep 09, 2014 | 98.11 | 99.23 | 96.58 | 96.99 | 1,183,273 | -1.12(-1.14%) |
Sep 08, 2014 | 99.77 | 100.10 | 97.70 | 98.11 | 871,227 | -1.34(-1.35%) |
Sep 05, 2014 | 99.91 | 99.92 | 98.04 | 99.45 | 779,853 | -0.14(-0.14%) |
Sep 04, 2014 | 99.42 | 101.77 | 99.11 | 99.59 | 825,570 | +0.43(+0.43%) |
Sep 03, 2014 | 98.58 | 99.25 | 98.08 | 99.16 | 641,943 | +0.80(+0.81%) |
Sep 02, 2014 | 97.46 | 98.45 | 96.77 | 98.36 | 543,334 | +1.05(+1.08%) |
Aug 29, 2014 | 98.15 | 97.31 | 97.31 | 97.31 | 523,300 | -0.60(-0.61%) |
Aug 28, 2014 | 97.82 | 98.30 | 97.01 | 97.91 | 354,589 | -0.23(-0.23%) |
Aug 27, 2014 | 97.75 | 98.59 | 97.63 | 98.14 | 421,274 | +0.42(+0.43%) |
Aug 26, 2014 | 97.55 | 98.94 | 97.39 | 97.72 | 507,874 | +0.32(+0.33%) |
Aug 25, 2014 | 97.67 | 98.04 | 96.78 | 97.40 | 577,168 | +0.19(+0.20%) |
Aug 22, 2014 | 95.89 | 97.85 | 95.64 | 97.21 | 489,422 | +1.21(+1.26%) |
Aug 21, 2014 | 97.07 | 97.98 | 95.26 | 96.00 | 508,918 | -1.49(-1.53%) |
Aug 20, 2014 | 96.01 | 99.37 | 94.81 | 97.49 | 938,653 | +1.85(+1.93%) |
Aug 19, 2014 | 94.85 | 96.12 | 94.19 | 95.64 | 426,479 | +1.11(+1.17%) |
Aug 18, 2014 | 93.34 | 94.83 | 93.13 | 94.53 | 441,825 | +1.29(+1.38%) |
Aug 15, 2014 | 94.37 | 94.50 | 91.95 | 93.24 | 610,974 | -0.49(-0.52%) |
Aug 14, 2014 | 92.50 | 94.39 | 92.50 | 93.73 | 402,932 | +1.28(+1.38%) |
Aug 13, 2014 | 92.99 | 93.54 | 91.75 | 92.45 | 454,199 | -0.52(-0.56%) |
Aug 12, 2014 | 95.44 | 95.44 | 92.15 | 92.97 | 661,208 | -2.32(-2.43%) |
Aug 11, 2014 | 95.07 | 95.59 | 94.35 | 95.29 | 379,030 | +0.29(+0.31%) |
Aug 08, 2014 | 94.00 | 94.96 | 93.91 | 95.00 | 410,693 | +1.08(+1.15%) |
Aug 07, 2014 | 94.86 | 95.77 | 93.70 | 93.92 | 508,946 | -0.69(-0.73%) |
Aug 06, 2014 | 95.00 | 95.88 | 94.33 | 94.61 | 826,913 | -0.71(-0.74%) |
Aug 05, 2014 | 93.95 | 95.89 | 93.89 | 95.32 | 681,156 | +0.72(+0.76%) |
Aug 04, 2014 | 93.20 | 95.18 | 93.10 | 94.60 | 833,224 | +1.54(+1.65%) |
Aug 01, 2014 | 92.33 | 93.39 | 91.62 | 93.06 | 962,157 | +0.73(+0.79%) |
Jul 31, 2014 | 93.85 | 94.33 | 92.30 | 92.33 | 746,115 | -1.80(-1.91%) |
Jul 30, 2014 | 92.45 | 94.28 | 92.18 | 94.13 | 763,054 | +1.88(+2.04%) |
Jul 29, 2014 | 92.40 | 92.67 | 91.82 | 92.25 | 469,072 | -0.04(-0.04%) |
Jul 28, 2014 | 92.77 | 92.77 | 91.72 | 92.29 | 594,109 | -0.35(-0.38%) |
Jul 25, 2014 | 92.70 | 93.11 | 91.16 | 92.64 | 578,355 | -0.50(-0.54%) |
Jul 24, 2014 | 92.04 | 93.31 | 91.27 | 93.14 | 581,183 | +0.94(+1.02%) |
Jul 23, 2014 | 92.06 | 92.37 | 91.37 | 92.20 | 707,058 | +0.11(+0.12%) |
Jul 22, 2014 | 93.75 | 93.80 | 91.52 | 92.09 | 603,004 | -0.93(-1.00%) |
Jul 21, 2014 | 90.24 | 93.13 | 90.08 | 93.02 | 986,671 | +2.58(+2.85%) |
Jul 18, 2014 | 89.97 | 90.78 | 89.54 | 90.44 | 588,175 | +0.69(+0.77%) |
Jul 17, 2014 | 88.88 | 89.98 | 88.14 | 89.75 | 1,103,289 | +0.49(+0.55%) |
Jul 16, 2014 | 91.02 | 91.02 | 89.24 | 89.26 | 639,852 | -1.49(-1.64%) |
Jul 15, 2014 | 91.68 | 92.34 | 90.10 | 90.75 | 632,328 | -0.75(-0.82%) |
Jul 14, 2014 | 92.50 | 92.50 | 90.77 | 91.50 | 792,346 | -0.14(-0.15%) |
Jul 11, 2014 | 92.74 | 93.42 | 91.21 | 91.64 | 607,555 | -1.05(-1.13%) |
Jul 10, 2014 | 93.46 | 94.02 | 92.11 | 92.69 | 623,665 | -1.73(-1.83%) |
Jul 09, 2014 | 94.45 | 95.50 | 94.06 | 94.42 | 558,128 | -0.49(-0.52%) |
Jul 08, 2014 | 95.97 | 96.01 | 94.52 | 94.91 | 762,506 | -1.09(-1.14%) |
Jul 07, 2014 | 96.09 | 96.84 | 95.53 | 96.00 | 610,914 | -0.43(-0.45%) |
Jul 03, 2014 | 94.84 | 96.43 | 96.43 | 96.43 | 695,300 | +1.93(+2.04%) |
Jul 02, 2014 | 93.27 | 95.17 | 93.03 | 94.50 | 707,436 | +1.09(+1.17%) |
Jul 01, 2014 | 91.63 | 93.64 | 91.63 | 93.41 | 705,001 | +2.00(+2.19%) |
Jun 30, 2014 | 92.16 | 92.72 | 91.00 | 91.41 | 755,968 | -0.68(-0.74%) |
Jun 27, 2014 | 91.07 | 92.69 | 90.82 | 92.09 | 995,271 | +0.76(+0.83%) |
Jun 26, 2014 | 92.83 | 93.29 | 91.04 | 91.33 | 911,084 | -1.28(-1.38%) |
Jun 25, 2014 | 93.95 | 94.33 | 92.30 | 92.61 | 970,740 | -1.27(-1.35%) |
Jun 24, 2014 | 94.35 | 95.02 | 93.83 | 93.88 | 814,956 | -0.79(-0.83%) |
Jun 23, 2014 | 95.00 | 95.44 | 94.11 | 94.67 | 620,077 | -0.33(-0.35%) |
Jun 20, 2014 | 94.78 | 95.85 | 94.64 | 95.00 | 974,551 | -0.03(-0.03%) |
Jun 19, 2014 | 94.97 | 95.60 | 94.27 | 95.03 | 776,956 | +0.14(+0.15%) |
Jun 18, 2014 | 94.34 | 95.05 | 94.13 | 94.89 | 635,382 | +0.25(+0.26%) |
Jun 17, 2014 | 94.50 | 95.34 | 94.26 | 94.64 | 606,179 | +0.14(+0.15%) |
Jun 16, 2014 | 94.92 | 95.44 | 93.75 | 94.50 | 826,413 | -0.61(-0.64%) |
Jun 13, 2014 | 94.63 | 95.55 | 94.09 | 95.11 | 770,068 | +0.11(+0.12%) |
Jun 12, 2014 | 96.54 | 96.94 | 94.86 | 95.00 | 1,770,534 | -2.11(-2.17%) |
Jun 11, 2014 | 96.17 | 98.61 | 95.50 | 97.11 | 6,430,968 | +11.80(+13.83%) |
Jun 10, 2014 | 85.12 | 85.64 | 84.20 | 85.31 | 3,022,057 | -0.94(-1.09%) |
Jun 06, 2014 | 86.01 | 87.18 | 85.81 | 86.25 | 739,370 | +0.32(+0.37%) |
Jun 05, 2014 | 87.09 | 88.00 | 85.54 | 85.93 | 705,600 | -1.10(-1.26%) |
Jun 04, 2014 | 86.57 | 87.26 | 86.04 | 87.03 | 383,673 | +0.26(+0.30%) |
Jun 03, 2014 | 86.80 | 87.19 | 86.22 | 86.77 | 557,933 | -0.03(-0.03%) |
Jun 02, 2014 | 85.05 | 87.27 | 84.73 | 86.80 | 730,693 | +1.90(+2.24%) |
May 30, 2014 | 84.90 | 85.39 | 84.36 | 84.90 | 677,052 | -0.13(-0.15%) |
May 29, 2014 | 85.70 | 85.76 | 83.54 | 85.03 | 1,084,138 | -0.37(-0.43%) |
May 28, 2014 | 87.00 | 87.17 | 83.76 | 85.40 | 1,051,124 | -1.82(-2.09%) |
May 27, 2014 | 85.80 | 87.87 | 85.78 | 87.22 | 909,719 | +1.79(+2.10%) |
May 23, 2014 | 85.20 | 85.43 | 85.43 | 85.43 | 666,200 | +0.18(+0.21%) |
May 22, 2014 | 84.68 | 86.22 | 84.68 | 85.25 | 436,413 | +0.43(+0.51%) |
May 21, 2014 | 85.84 | 86.67 | 84.13 | 84.82 | 816,774 | -0.51(-0.60%) |
May 20, 2014 | 86.44 | 86.44 | 85.05 | 85.33 | 669,301 | -1.34(-1.55%) |
May 19, 2014 | 87.65 | 88.22 | 85.66 | 86.67 | 721,565 | -1.20(-1.37%) |
May 16, 2014 | 86.49 | 88.03 | 85.28 | 87.87 | 877,878 | +1.11(+1.28%) |
May 15, 2014 | 87.11 | 87.18 | 84.76 | 86.76 | 1,189,644 | -0.39(-0.45%) |
May 14, 2014 | 88.41 | 88.85 | 86.83 | 87.15 | 569,701 | -1.36(-1.54%) |
May 13, 2014 | 89.24 | 89.62 | 87.57 | 88.51 | 659,220 | -1.37(-1.52%) |
May 12, 2014 | 88.05 | 90.32 | 87.73 | 89.88 | 747,683 | +2.01(+2.29%) |
May 09, 2014 | 85.58 | 87.97 | 84.76 | 87.87 | 747,361 | +2.01(+2.34%) |
May 08, 2014 | 84.64 | 87.35 | 84.64 | 85.86 | 1,021,230 | +1.07(+1.26%) |
May 07, 2014 | 87.15 | 88.75 | 84.43 | 84.79 | 1,402,619 | -2.76(-3.15%) |
May 06, 2014 | 88.23 | 89.16 | 87.34 | 87.55 | 1,117,013 | -0.99(-1.12%) |
May 05, 2014 | 88.47 | 89.21 | 86.61 | 88.54 | 983,339 | +0.42(+0.48%) |
May 02, 2014 | 86.35 | 88.39 | 86.17 | 88.12 | 2,345,602 | +2.15(+2.50%) |
May 01, 2014 | 87.60 | 88.13 | 85.93 | 85.97 | 1,089,079 | -1.74(-1.98%) |
Apr 30, 2014 | 85.95 | 87.90 | 85.36 | 87.71 | 884,592 | +1.71(+1.99%) |
Apr 29, 2014 | 86.57 | 87.16 | 84.86 | 86.00 | 763,263 | -0.58(-0.67%) |
Apr 28, 2014 | 88.42 | 89.81 | 84.59 | 86.58 | 1,373,409 | -1.53(-1.74%) |
Apr 25, 2014 | 89.20 | 90.01 | 87.50 | 88.11 | 498,730 | -1.52(-1.70%) |
Apr 24, 2014 | 88.85 | 90.09 | 86.83 | 89.63 | 606,756 | +1.41(+1.60%) |
Apr 23, 2014 | 89.41 | 89.74 | 88.09 | 88.22 | 672,180 | -1.19(-1.33%) |
Apr 22, 2014 | 90.18 | 91.24 | 88.86 | 89.41 | 873,294 | -0.18(-0.20%) |
Apr 21, 2014 | 88.20 | 90.77 | 88.20 | 89.59 | 999,145 | +1.80(+2.05%) |
Apr 17, 2014 | 90.26 | 87.79 | 87.79 | 87.79 | 1,795,000 | -2.43(-2.69%) |
Apr 16, 2014 | 91.17 | 92.60 | 89.74 | 90.22 | 969,375 | -0.20(-0.22%) |
Apr 15, 2014 | 91.08 | 92.24 | 87.67 | 90.42 | 1,329,567 | +0.29(+0.32%) |
Apr 14, 2014 | 91.85 | 93.37 | 89.62 | 90.13 | 1,022,469 | -0.92(-1.01%) |
Apr 11, 2014 | 93.78 | 94.00 | 88.46 | 91.05 | 2,960,106 | -3.80(-4.01%) |
Apr 10, 2014 | 96.84 | 97.27 | 93.96 | 94.85 | 1,341,992 | -2.23(-2.30%) |
Apr 09, 2014 | 96.30 | 98.43 | 95.28 | 97.08 | 833,374 | +1.21(+1.26%) |
Apr 08, 2014 | 93.43 | 96.04 | 93.31 | 95.87 | 1,329,135 | +2.12(+2.26%) |
Apr 07, 2014 | 95.71 | 95.93 | 91.76 | 93.75 | 1,483,569 | -2.34(-2.44%) |
Apr 04, 2014 | 100.09 | 100.64 | 95.23 | 96.09 | 1,317,594 | -3.68(-3.69%) |
Apr 03, 2014 | 100.26 | 100.78 | 99.32 | 99.77 | 694,344 | -0.34(-0.34%) |
Apr 02, 2014 | 98.90 | 100.25 | 98.80 | 100.11 | 916,687 | +1.13(+1.14%) |
Apr 01, 2014 | 97.59 | 99.33 | 97.15 | 98.98 | 1,351,395 | +1.54(+1.58%) |
Mar 31, 2014 | 98.47 | 98.90 | 96.80 | 97.44 | 1,057,567 | -0.45(-0.46%) |
Mar 28, 2014 | 98.87 | 100.17 | 96.57 | 97.89 | 1,568,056 | -0.86(-0.87%) |
Mar 27, 2014 | 101.01 | 101.27 | 98.13 | 98.75 | 1,503,229 | -2.68(-2.64%) |
Mar 26, 2014 | 102.65 | 105.00 | 101.42 | 101.43 | 1,325,521 | +1.09(+1.09%) |
Mar 25, 2014 | 101.41 | 102.22 | 99.80 | 100.34 | 1,030,289 | -0.92(-0.91%) |
Mar 24, 2014 | 100.45 | 101.88 | 99.93 | 101.26 | 1,110,842 | +0.42(+0.42%) |
Mar 21, 2014 | 104.10 | 105.00 | 100.84 | 100.84 | 1,976,755 | -3.46(-3.32%) |
Mar 20, 2014 | 103.03 | 106.83 | 102.78 | 104.30 | 3,049,754 | +3.03(+2.99%) |
Mar 19, 2014 | 98.85 | 101.35 | 97.85 | 101.27 | 1,556,043 | +2.63(+2.67%) |
Mar 18, 2014 | 96.37 | 99.47 | 96.02 | 98.64 | 1,439,848 | +2.23(+2.31%) |
Mar 17, 2014 | 95.50 | 96.80 | 94.42 | 96.41 | 1,387,288 | +1.15(+1.21%) |
Mar 14, 2014 | 95.89 | 97.86 | 95.00 | 95.26 | 7,452,700 | +5.75(+6.42%) |
Mar 13, 2014 | 91.38 | 91.60 | 89.05 | 89.51 | 2,122,350 | -1.88(-2.06%) |
Mar 12, 2014 | 90.69 | 91.75 | 89.09 | 91.39 | 1,505,427 | -0.11(-0.12%) |
Mar 11, 2014 | 89.55 | 92.91 | 89.20 | 91.50 | 2,250,904 | +1.86(+2.07%) |
Mar 10, 2014 | 87.14 | 89.85 | 86.97 | 89.64 | 1,388,544 | +2.34(+2.68%) |
Mar 07, 2014 | 87.95 | 88.17 | 86.52 | 87.30 | 954,622 | +0.00(+0.00%) |
Mar 06, 2014 | 88.74 | 88.94 | 86.90 | 87.30 | 716,578 | -1.20(-1.36%) |
Mar 05, 2014 | 89.62 | 89.82 | 87.98 | 88.50 | 949,065 | -0.56(-0.63%) |
Mar 04, 2014 | 89.36 | 89.94 | 88.39 | 89.06 | 631,140 | +0.64(+0.72%) |
Mar 03, 2014 | 88.94 | 89.86 | 88.18 | 88.42 | 568,009 | -1.27(-1.42%) |
Feb 28, 2014 | 91.83 | 92.47 | 89.06 | 89.69 | 801,998 | -1.93(-2.11%) |
Feb 27, 2014 | 90.17 | 92.04 | 89.42 | 91.62 | 718,762 | +1.40(+1.55%) |
Feb 26, 2014 | 89.00 | 92.67 | 88.35 | 90.22 | 1,149,383 | +1.43(+1.61%) |
Feb 25, 2014 | 87.46 | 89.50 | 87.46 | 88.79 | 775,811 | +1.35(+1.54%) |
Feb 24, 2014 | 86.06 | 88.21 | 85.98 | 87.44 | 897,091 | +1.46(+1.70%) |
Feb 21, 2014 | 86.15 | 87.18 | 83.98 | 85.98 | 1,323,488 | -0.17(-0.20%) |
Feb 20, 2014 | 87.60 | 88.32 | 85.72 | 86.15 | 791,452 | -1.41(-1.61%) |
Feb 19, 2014 | 87.76 | 88.90 | 87.19 | 87.56 | 535,164 | -0.19(-0.22%) |
Feb 18, 2014 | 85.87 | 88.43 | 85.76 | 87.75 | 645,159 | +2.04(+2.38%) |
Feb 14, 2014 | 85.82 | 85.71 | 85.71 | 85.71 | 714,800 | -0.33(-0.38%) |
Feb 13, 2014 | 86.07 | 87.05 | 85.60 | 86.04 | 748,701 | -0.38(-0.44%) |
Feb 12, 2014 | 86.29 | 87.22 | 85.20 | 86.42 | 749,236 | -0.03(-0.03%) |
Feb 11, 2014 | 87.88 | 87.88 | 86.28 | 86.45 | 1,305,999 | -1.27(-1.45%) |
Feb 10, 2014 | 88.26 | 88.76 | 87.09 | 87.72 | 558,060 | -0.59(-0.67%) |
Feb 07, 2014 | 87.31 | 89.62 | 86.01 | 88.31 | 977,441 | -0.03(-0.03%) |
Feb 06, 2014 | 85.96 | 88.82 | 85.96 | 88.34 | 1,213,383 | +2.52(+2.94%) |
Feb 05, 2014 | 83.58 | 85.88 | 82.52 | 85.82 | 1,321,863 | +2.32(+2.78%) |
Feb 04, 2014 | 84.07 | 85.11 | 83.33 | 83.50 | 1,108,585 | -0.43(-0.51%) |