Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 116.44 | 117.01 | 116.27 | 116.35 | 6,352,305 | +1.91(+1.67%) |
Jan 29, 2015 | 114.05 | 114.48 | 113.03 | 114.44 | 2,301,574 | +0.83(+0.73%) |
Jan 28, 2015 | 115.22 | 115.92 | 113.56 | 113.61 | 2,478,624 | -1.12(-0.97%) |
Jan 27, 2015 | 116.16 | 116.20 | 114.63 | 114.73 | 2,195,482 | -1.56(-1.34%) |
Jan 26, 2015 | 115.27 | 116.40 | 115.20 | 116.28 | 1,822,740 | +0.69(+0.60%) |
Jan 23, 2015 | 115.22 | 115.80 | 114.63 | 115.59 | 2,089,653 | +0.64(+0.55%) |
Jan 22, 2015 | 113.52 | 114.96 | 112.61 | 114.95 | 2,331,904 | +1.73(+1.53%) |
Jan 21, 2015 | 112.99 | 113.68 | 112.60 | 113.22 | 2,068,006 | -0.20(-0.17%) |
Jan 20, 2015 | 114.51 | 114.95 | 112.59 | 113.42 | 2,257,021 | -0.28(-0.24%) |
Jan 16, 2015 | 113.14 | 113.89 | 112.47 | 113.69 | 2,193,379 | +0.33(+0.29%) |
Jan 15, 2015 | 113.88 | 114.06 | 112.80 | 113.36 | 2,236,476 | +0.00(+0.00%) |
Jan 14, 2015 | 113.93 | 114.09 | 112.49 | 113.36 | 2,713,636 | -1.45(-1.26%) |
Jan 13, 2015 | 115.71 | 117.51 | 114.24 | 114.81 | 2,704,736 | -1.16(-1.00%) |
Jan 12, 2015 | 116.83 | 117.31 | 115.65 | 115.97 | 1,652,406 | -0.65(-0.56%) |
Jan 09, 2015 | 117.57 | 118.03 | 116.54 | 116.62 | 2,122,400 | -1.82(-1.54%) |
Jan 08, 2015 | 118.45 | 118.89 | 117.94 | 118.45 | 3,609,418 | +1.01(+0.86%) |
Jan 07, 2015 | 116.04 | 117.53 | 115.84 | 117.44 | 2,668,344 | +2.01(+1.74%) |
Jan 06, 2015 | 114.42 | 116.31 | 113.80 | 115.43 | 3,917,604 | +1.51(+1.32%) |
Jan 05, 2015 | 115.30 | 115.68 | 113.76 | 113.92 | 2,152,385 | -1.31(-1.14%) |
Jan 02, 2015 | 115.44 | 116.48 | 114.58 | 115.23 | 1,808,642 | -0.11(-0.10%) |
Dec 31, 2014 | 116.76 | 115.34 | 115.34 | 115.34 | 1,816,217 | -1.42(-1.21%) |
Dec 30, 2014 | 116.36 | 117.25 | 116.36 | 116.76 | 1,424,073 | +0.12(+0.10%) |
Dec 29, 2014 | 116.65 | 117.05 | 116.15 | 116.64 | 1,676,606 | -0.08(-0.07%) |
Dec 26, 2014 | 116.86 | 117.07 | 116.43 | 116.72 | 1,515,338 | -0.17(-0.15%) |
Dec 24, 2014 | 117.63 | 116.89 | 116.89 | 116.89 | 907,801 | -0.41(-0.35%) |
Dec 23, 2014 | 117.61 | 117.97 | 116.91 | 117.30 | 1,799,448 | +0.77(+0.66%) |
Dec 22, 2014 | 115.83 | 116.58 | 115.43 | 116.53 | 2,183,507 | +1.17(+1.02%) |
Dec 19, 2014 | 115.14 | 115.96 | 115.00 | 115.36 | 4,952,505 | +0.17(+0.15%) |
Dec 18, 2014 | 114.07 | 115.19 | 113.34 | 115.19 | 3,564,259 | +1.81(+1.60%) |
Dec 17, 2014 | 111.73 | 113.61 | 111.30 | 113.38 | 2,984,475 | +1.64(+1.47%) |
Dec 16, 2014 | 112.72 | 113.35 | 111.11 | 111.73 | 3,034,685 | -0.72(-0.64%) |
Dec 15, 2014 | 112.82 | 113.52 | 111.53 | 112.45 | 3,019,042 | +0.25(+0.23%) |
Dec 12, 2014 | 113.91 | 115.03 | 112.16 | 112.20 | 4,512,608 | -2.87(-2.50%) |
Dec 11, 2014 | 114.81 | 116.10 | 114.47 | 115.07 | 2,950,993 | +0.94(+0.83%) |
Dec 10, 2014 | 117.94 | 119.47 | 113.43 | 114.12 | 6,044,273 | -2.27(-1.95%) |
Dec 09, 2014 | 115.66 | 116.47 | 114.64 | 116.39 | 2,570,242 | +0.58(+0.50%) |
Dec 08, 2014 | 116.40 | 116.40 | 115.51 | 115.82 | 2,391,571 | -0.75(-0.64%) |
Dec 05, 2014 | 116.51 | 116.61 | 115.52 | 116.57 | 1,472,265 | +0.19(+0.16%) |
Dec 04, 2014 | 116.76 | 116.76 | 115.56 | 116.38 | 1,626,537 | +0.27(+0.23%) |
Dec 03, 2014 | 116.35 | 116.61 | 115.53 | 116.11 | 2,206,984 | -0.30(-0.26%) |
Dec 02, 2014 | 115.90 | 116.65 | 115.35 | 116.41 | 2,168,923 | +0.88(+0.76%) |
Dec 01, 2014 | 116.62 | 116.62 | 114.95 | 115.53 | 2,399,030 | -0.11(-0.10%) |
Nov 28, 2014 | 114.98 | 116.34 | 114.17 | 115.65 | 1,772,833 | +1.93(+1.70%) |
Nov 26, 2014 | 113.52 | 113.72 | 113.72 | 113.72 | 2,005,470 | +0.72(+0.63%) |
Nov 25, 2014 | 114.00 | 114.21 | 112.90 | 113.00 | 2,292,871 | -0.76(-0.67%) |
Nov 24, 2014 | 113.38 | 113.91 | 113.26 | 113.76 | 2,022,570 | +0.06(+0.06%) |
Nov 21, 2014 | 114.57 | 114.60 | 113.30 | 113.69 | 2,272,537 | +0.38(+0.34%) |
Nov 20, 2014 | 113.16 | 113.93 | 113.12 | 113.31 | 1,865,858 | -0.62(-0.54%) |
Nov 19, 2014 | 113.18 | 114.04 | 113.18 | 113.93 | 1,674,477 | +0.65(+0.57%) |
Nov 18, 2014 | 112.69 | 113.38 | 112.33 | 113.28 | 1,935,092 | +0.60(+0.54%) |
Nov 17, 2014 | 111.65 | 112.70 | 111.65 | 112.68 | 1,509,253 | -0.01(-0.01%) |
Nov 14, 2014 | 113.05 | 113.05 | 112.35 | 112.69 | 1,964,577 | -0.19(-0.17%) |
Nov 13, 2014 | 112.00 | 112.91 | 111.76 | 112.87 | 2,747,779 | +1.47(+1.32%) |
Nov 12, 2014 | 111.24 | 111.77 | 110.79 | 111.40 | 2,347,505 | +0.17(+0.15%) |
Nov 11, 2014 | 111.83 | 111.96 | 110.92 | 111.23 | 1,842,657 | -0.52(-0.46%) |
Nov 10, 2014 | 111.88 | 111.91 | 110.36 | 111.75 | 2,412,517 | -0.02(-0.02%) |
Nov 07, 2014 | 111.23 | 111.93 | 110.80 | 111.77 | 1,958,373 | +0.50(+0.45%) |
Nov 06, 2014 | 111.51 | 111.73 | 110.87 | 111.27 | 2,077,225 | +0.48(+0.43%) |
Nov 05, 2014 | 111.59 | 111.85 | 110.40 | 110.79 | 2,608,124 | -0.04(-0.04%) |
Nov 04, 2014 | 109.25 | 110.96 | 108.75 | 110.83 | 3,452,952 | +1.85(+1.70%) |
Nov 03, 2014 | 108.61 | 108.99 | 108.25 | 108.98 | 2,398,766 | +0.73(+0.68%) |
Oct 31, 2014 | 109.12 | 109.16 | 107.71 | 108.25 | 2,924,898 | +0.30(+0.28%) |
Oct 30, 2014 | 106.73 | 108.20 | 106.59 | 107.94 | 1,604,228 | +0.87(+0.81%) |
Oct 29, 2014 | 106.56 | 107.13 | 106.27 | 107.08 | 2,101,748 | +0.71(+0.66%) |
Oct 28, 2014 | 106.30 | 106.73 | 105.64 | 106.37 | 1,773,867 | +0.11(+0.11%) |
Oct 27, 2014 | 104.89 | 105.87 | 105.87 | 106.26 | 2,007,822 | +0.39(+0.37%) |
Oct 24, 2014 | 104.36 | 105.95 | 104.34 | 105.87 | 3,068,267 | -0.12(-0.12%) |
Oct 23, 2014 | 106.35 | 106.71 | 105.79 | 105.99 | 2,173,015 | +0.04(+0.04%) |
Oct 22, 2014 | 105.97 | 106.80 | 105.77 | 105.95 | 2,316,315 | +0.21(+0.20%) |
Oct 21, 2014 | 104.65 | 106.04 | 104.03 | 105.74 | 2,594,358 | +1.51(+1.45%) |
Oct 20, 2014 | 101.31 | 104.59 | 101.17 | 104.23 | 4,319,983 | +3.06(+3.02%) |
Oct 17, 2014 | 100.45 | 101.58 | 99.97 | 101.17 | 3,941,746 | +1.38(+1.38%) |
Oct 16, 2014 | 99.57 | 100.52 | 99.06 | 99.79 | 4,365,377 | -1.10(-1.09%) |
Oct 15, 2014 | 101.53 | 102.02 | 100.06 | 100.88 | 4,663,284 | -1.58(-1.54%) |
Oct 14, 2014 | 103.48 | 103.87 | 101.67 | 102.47 | 4,932,761 | -0.58(-0.57%) |
Oct 13, 2014 | 104.35 | 104.58 | 102.99 | 103.05 | 3,012,862 | -1.57(-1.50%) |
Oct 10, 2014 | 104.10 | 106.66 | 104.10 | 104.62 | 4,131,977 | +0.40(+0.38%) |
Oct 09, 2014 | 104.06 | 106.11 | 104.04 | 104.22 | 3,650,553 | -0.26(-0.25%) |
Oct 08, 2014 | 104.05 | 104.66 | 103.20 | 104.48 | 5,257,195 | +2.81(+2.76%) |
Oct 07, 2014 | 101.74 | 102.13 | 101.25 | 101.67 | 2,876,261 | -0.76(-0.74%) |
Oct 06, 2014 | 103.53 | 103.62 | 102.21 | 102.43 | 2,350,195 | -0.71(-0.69%) |
Oct 03, 2014 | 102.43 | 103.60 | 102.27 | 103.15 | 2,181,659 | +1.05(+1.03%) |
Oct 02, 2014 | 101.44 | 102.43 | 101.44 | 102.09 | 1,904,645 | +0.84(+0.83%) |
Oct 01, 2014 | 101.66 | 102.00 | 101.01 | 101.26 | 1,738,896 | -0.45(-0.45%) |
Sep 30, 2014 | 101.34 | 101.94 | 101.27 | 101.71 | 2,053,254 | +0.00(+0.00%) |
Sep 29, 2014 | 101.48 | 101.94 | 101.27 | 101.71 | 1,442,776 | -0.18(-0.17%) |
Sep 26, 2014 | 101.78 | 102.00 | 100.95 | 101.89 | 2,520,069 | -0.10(-0.10%) |
Sep 25, 2014 | 103.44 | 103.52 | 101.94 | 101.99 | 2,242,359 | -1.59(-1.54%) |
Sep 24, 2014 | 102.34 | 103.71 | 101.92 | 103.58 | 2,558,336 | +1.71(+1.68%) |
Sep 23, 2014 | 102.23 | 102.26 | 101.62 | 101.87 | 1,925,906 | -0.26(-0.25%) |
Sep 22, 2014 | 102.56 | 102.67 | 101.92 | 102.13 | 1,791,157 | -0.54(-0.53%) |
Sep 19, 2014 | 103.31 | 103.31 | 102.67 | 102.67 | 3,719,290 | +0.02(+0.02%) |
Sep 18, 2014 | 102.43 | 102.91 | 102.23 | 102.65 | 1,726,837 | +0.38(+0.37%) |
Sep 17, 2014 | 102.29 | 102.72 | 102.00 | 102.27 | 1,963,975 | -0.34(-0.33%) |
Sep 16, 2014 | 101.94 | 102.91 | 101.87 | 102.61 | 2,075,339 | +0.58(+0.57%) |
Sep 15, 2014 | 101.92 | 102.69 | 101.82 | 102.03 | 1,990,281 | +0.28(+0.27%) |
Sep 12, 2014 | 102.47 | 102.47 | 101.47 | 101.75 | 1,969,267 | -0.46(-0.45%) |
Sep 11, 2014 | 102.39 | 102.69 | 101.97 | 102.22 | 1,861,923 | -0.19(-0.18%) |
Sep 10, 2014 | 102.52 | 102.66 | 102.16 | 102.40 | 1,250,490 | +0.05(+0.05%) |
Sep 09, 2014 | 102.38 | 102.66 | 102.05 | 102.35 | 1,848,928 | -0.40(-0.39%) |
Sep 08, 2014 | 103.12 | 103.33 | 102.47 | 102.75 | 2,534,990 | -0.33(-0.32%) |
Sep 05, 2014 | 101.48 | 103.10 | 101.22 | 103.08 | 3,592,104 | +1.51(+1.49%) |
Sep 04, 2014 | 99.83 | 101.59 | 99.47 | 101.57 | 5,481,181 | +3.08(+3.13%) |
Sep 03, 2014 | 98.77 | 98.97 | 98.29 | 98.49 | 2,345,366 | -0.17(-0.17%) |
Sep 02, 2014 | 98.21 | 98.72 | 98.12 | 98.66 | 1,811,130 | +0.39(+0.40%) |
Aug 29, 2014 | 98.76 | 98.27 | 98.27 | 98.27 | 1,290,387 | +0.09(+0.09%) |
Aug 28, 2014 | 98.21 | 98.41 | 98.05 | 98.18 | 991,061 | -0.22(-0.22%) |
Aug 27, 2014 | 98.68 | 98.68 | 98.12 | 98.40 | 1,266,801 | +0.12(+0.12%) |
Aug 26, 2014 | 98.55 | 98.68 | 98.09 | 98.28 | 1,716,536 | -0.24(-0.25%) |
Aug 25, 2014 | 98.85 | 99.02 | 98.30 | 98.52 | 1,355,419 | +0.08(+0.08%) |
Aug 22, 2014 | 98.94 | 99.01 | 98.33 | 98.44 | 1,731,070 | -0.27(-0.27%) |
Aug 21, 2014 | 98.04 | 98.92 | 97.98 | 98.71 | 1,912,522 | +0.58(+0.59%) |
Aug 20, 2014 | 97.76 | 98.39 | 97.47 | 98.13 | 1,586,227 | +0.24(+0.25%) |
Aug 19, 2014 | 96.89 | 98.00 | 96.78 | 97.89 | 2,105,532 | +0.93(+0.96%) |
Aug 18, 2014 | 96.58 | 97.13 | 96.54 | 96.96 | 1,527,919 | +0.72(+0.75%) |
Aug 15, 2014 | 97.32 | 97.35 | 95.59 | 96.23 | 2,496,164 | -0.56(-0.58%) |
Aug 14, 2014 | 96.18 | 96.80 | 96.02 | 96.79 | 1,315,708 | +0.50(+0.52%) |
Aug 13, 2014 | 96.58 | 96.66 | 95.97 | 96.29 | 1,796,168 | -0.30(-0.31%) |
Aug 12, 2014 | 96.40 | 96.80 | 96.26 | 96.59 | 1,333,278 | -0.14(-0.14%) |
Aug 11, 2014 | 96.91 | 97.00 | 96.34 | 96.73 | 1,519,174 | +0.02(+0.02%) |
Aug 08, 2014 | 95.74 | 96.91 | 95.62 | 96.71 | 2,870,654 | +1.10(+1.15%) |
Aug 07, 2014 | 95.95 | 96.58 | 95.34 | 95.61 | 3,324,489 | -1.45(-1.50%) |
Aug 06, 2014 | 95.73 | 97.37 | 95.61 | 97.06 | 3,523,615 | +1.25(+1.30%) |
Aug 05, 2014 | 95.36 | 95.93 | 95.19 | 95.81 | 2,216,056 | -0.08(-0.08%) |
Aug 04, 2014 | 95.41 | 96.08 | 95.05 | 95.89 | 2,052,487 | +0.22(+0.23%) |
Aug 01, 2014 | 95.61 | 96.04 | 95.33 | 95.67 | 2,574,450 | +0.28(+0.29%) |
Jul 31, 2014 | 95.40 | 96.05 | 95.19 | 95.40 | 3,048,462 | -0.52(-0.54%) |
Jul 30, 2014 | 96.41 | 96.64 | 95.32 | 95.92 | 2,504,193 | -0.58(-0.61%) |
Jul 29, 2014 | 96.53 | 97.07 | 96.20 | 96.50 | 3,136,179 | +1.44(+1.52%) |
Jul 28, 2014 | 95.32 | 95.49 | 94.80 | 95.06 | 1,728,196 | -0.35(-0.37%) |
Jul 25, 2014 | 95.74 | 95.80 | 95.02 | 95.41 | 1,908,975 | -0.48(-0.50%) |
Jul 24, 2014 | 95.36 | 96.00 | 95.33 | 95.88 | 1,666,395 | +0.45(+0.47%) |
Jul 23, 2014 | 95.29 | 95.58 | 95.18 | 95.44 | 1,418,402 | +0.03(+0.03%) |
Jul 22, 2014 | 95.19 | 95.80 | 95.04 | 95.41 | 2,179,565 | +0.41(+0.44%) |
Jul 21, 2014 | 95.31 | 95.70 | 94.85 | 94.99 | 1,643,310 | -0.57(-0.59%) |
Jul 18, 2014 | 95.22 | 95.61 | 94.64 | 95.56 | 2,656,651 | +0.77(+0.81%) |
Jul 17, 2014 | 95.24 | 95.40 | 94.62 | 94.79 | 1,764,187 | -0.86(-0.90%) |
Jul 16, 2014 | 95.84 | 96.13 | 95.49 | 95.65 | 1,886,563 | +0.02(+0.03%) |
Jul 15, 2014 | 95.90 | 95.97 | 95.11 | 95.62 | 3,244,961 | +0.37(+0.39%) |
Jul 14, 2014 | 95.94 | 96.17 | 95.20 | 95.25 | 2,086,600 | -0.53(-0.55%) |
Jul 11, 2014 | 95.88 | 95.97 | 95.03 | 95.78 | 2,075,922 | -0.06(-0.06%) |
Jul 10, 2014 | 95.36 | 96.29 | 95.36 | 95.84 | 2,777,989 | +0.13(+0.14%) |
Jul 09, 2014 | 95.13 | 95.76 | 95.05 | 95.71 | 2,858,461 | +0.66(+0.70%) |
Jul 08, 2014 | 94.23 | 95.20 | 93.95 | 95.04 | 3,192,559 | +0.92(+0.98%) |
Jul 07, 2014 | 94.13 | 94.26 | 93.77 | 94.12 | 1,948,839 | -0.02(-0.03%) |
Jul 03, 2014 | 93.75 | 94.15 | 94.15 | 94.15 | 1,206,183 | +0.49(+0.52%) |
Jul 02, 2014 | 93.26 | 93.79 | 93.26 | 93.66 | 1,386,329 | +0.25(+0.27%) |
Jul 01, 2014 | 93.49 | 93.62 | 92.97 | 93.41 | 1,855,807 | +0.23(+0.24%) |
Jun 30, 2014 | 93.56 | 93.94 | 93.13 | 93.18 | 1,713,529 | -0.27(-0.29%) |
Jun 27, 2014 | 93.56 | 93.66 | 93.06 | 93.45 | 3,061,558 | -0.12(-0.13%) |
Jun 26, 2014 | 94.06 | 94.27 | 93.28 | 93.57 | 1,540,747 | -0.51(-0.54%) |
Jun 25, 2014 | 93.86 | 94.23 | 93.60 | 94.08 | 1,446,208 | -0.03(-0.03%) |
Jun 24, 2014 | 93.48 | 94.28 | 93.12 | 94.11 | 2,356,152 | +0.88(+0.95%) |
Jun 23, 2014 | 93.22 | 93.31 | 92.66 | 93.23 | 1,855,079 | -0.11(-0.12%) |
Jun 20, 2014 | 94.39 | 94.39 | 93.13 | 93.35 | 3,665,882 | -0.73(-0.77%) |
Jun 19, 2014 | 94.32 | 94.33 | 93.69 | 94.07 | 2,021,414 | -0.01(-0.01%) |
Jun 18, 2014 | 93.59 | 94.14 | 93.11 | 94.08 | 2,603,674 | +0.66(+0.71%) |
Jun 17, 2014 | 93.38 | 93.69 | 93.17 | 93.42 | 1,860,470 | +0.02(+0.02%) |
Jun 16, 2014 | 93.31 | 93.43 | 93.01 | 93.40 | 1,825,602 | +0.11(+0.11%) |
Jun 13, 2014 | 93.62 | 93.62 | 92.79 | 93.30 | 1,520,175 | -0.11(-0.12%) |
Jun 12, 2014 | 93.97 | 94.21 | 93.11 | 93.41 | 1,758,383 | -0.65(-0.69%) |
Jun 11, 2014 | 94.24 | 94.62 | 93.85 | 94.06 | 1,375,127 | -0.70(-0.73%) |
Jun 10, 2014 | 94.97 | 95.26 | 94.59 | 94.75 | 1,305,628 | -0.91(-0.96%) |
Jun 06, 2014 | 95.23 | 95.68 | 95.14 | 95.67 | 2,063,303 | +0.39(+0.41%) |
Jun 05, 2014 | 94.67 | 95.43 | 94.45 | 95.28 | 3,216,930 | +1.17(+1.24%) |
Jun 04, 2014 | 93.29 | 94.26 | 93.27 | 94.11 | 1,597,922 | +0.65(+0.69%) |
Jun 03, 2014 | 93.43 | 93.86 | 93.27 | 93.47 | 1,392,998 | -0.14(-0.15%) |
Jun 02, 2014 | 93.73 | 93.98 | 93.49 | 93.60 | 1,336,650 | -0.28(-0.29%) |
May 30, 2014 | 92.74 | 93.94 | 92.25 | 93.88 | 3,240,860 | +1.52(+1.65%) |
May 29, 2014 | 92.71 | 93.21 | 91.85 | 92.36 | 3,663,694 | -0.08(-0.09%) |
May 28, 2014 | 92.24 | 93.01 | 92.21 | 92.44 | 2,942,485 | +0.30(+0.32%) |
May 27, 2014 | 93.05 | 93.23 | 91.94 | 92.14 | 3,178,304 | -0.87(-0.93%) |
May 23, 2014 | 93.11 | 93.01 | 93.01 | 93.01 | 1,359,799 | +0.22(+0.24%) |
May 22, 2014 | 92.67 | 93.05 | 92.57 | 92.79 | 832,391 | +0.12(+0.13%) |
May 21, 2014 | 93.13 | 93.31 | 92.37 | 92.67 | 2,116,158 | -0.49(-0.53%) |
May 20, 2014 | 93.69 | 93.95 | 93.04 | 93.16 | 2,610,039 | -1.00(-1.07%) |
May 19, 2014 | 93.13 | 94.31 | 92.95 | 94.16 | 2,717,642 | +0.62(+0.66%) |
May 16, 2014 | 92.71 | 93.72 | 92.54 | 93.55 | 2,652,469 | +1.02(+1.10%) |
May 15, 2014 | 92.86 | 92.89 | 91.94 | 92.53 | 2,318,296 | -0.63(-0.68%) |
May 14, 2014 | 93.64 | 93.94 | 92.94 | 93.16 | 1,548,890 | -0.65(-0.69%) |
May 13, 2014 | 93.83 | 94.06 | 93.64 | 93.81 | 1,514,939 | -0.18(-0.19%) |
May 12, 2014 | 93.40 | 94.31 | 93.24 | 93.99 | 2,389,457 | +0.90(+0.97%) |
May 09, 2014 | 92.41 | 93.31 | 92.21 | 93.08 | 2,422,934 | +0.53(+0.58%) |
May 08, 2014 | 91.22 | 92.62 | 91.13 | 92.55 | 3,152,650 | +2.22(+2.46%) |
May 07, 2014 | 91.02 | 91.23 | 90.04 | 90.33 | 3,648,036 | -0.69(-0.75%) |
May 06, 2014 | 92.19 | 92.36 | 90.97 | 91.02 | 2,341,578 | -1.34(-1.45%) |
May 05, 2014 | 92.82 | 92.82 | 91.91 | 92.36 | 1,688,652 | -0.53(-0.57%) |
May 02, 2014 | 93.69 | 93.69 | 92.82 | 92.89 | 1,637,692 | -0.33(-0.35%) |
May 01, 2014 | 93.32 | 93.58 | 92.72 | 93.22 | 1,444,341 | -0.10(-0.10%) |
Apr 30, 2014 | 92.80 | 93.38 | 92.58 | 93.32 | 2,015,798 | +0.23(+0.24%) |
Apr 29, 2014 | 93.08 | 93.54 | 92.90 | 93.09 | 1,950,759 | -0.15(-0.16%) |
Apr 28, 2014 | 92.85 | 94.07 | 92.85 | 93.25 | 3,735,870 | +0.47(+0.50%) |
Apr 25, 2014 | 92.65 | 93.01 | 92.12 | 92.78 | 2,134,084 | -0.02(-0.02%) |
Apr 24, 2014 | 92.69 | 93.02 | 92.08 | 92.79 | 2,387,705 | +0.19(+0.21%) |
Apr 23, 2014 | 91.54 | 92.76 | 91.42 | 92.60 | 2,457,075 | +0.99(+1.08%) |
Apr 22, 2014 | 91.96 | 92.15 | 91.57 | 91.61 | 2,852,856 | -0.44(-0.47%) |
Apr 21, 2014 | 91.57 | 92.04 | 91.48 | 92.04 | 2,260,916 | +0.48(+0.53%) |
Apr 17, 2014 | 91.58 | 91.56 | 91.56 | 91.56 | 2,056,542 | +0.01(+0.01%) |
Apr 16, 2014 | 91.00 | 91.67 | 90.57 | 91.55 | 3,010,434 | +1.15(+1.28%) |
Apr 15, 2014 | 90.82 | 91.12 | 89.91 | 90.40 | 2,632,066 | -0.40(-0.44%) |
Apr 14, 2014 | 90.75 | 91.16 | 89.97 | 90.80 | 3,121,936 | +0.39(+0.43%) |
Apr 11, 2014 | 89.90 | 90.98 | 89.87 | 90.41 | 3,840,945 | +0.00(+0.00%) |
Apr 10, 2014 | 92.06 | 92.32 | 90.30 | 90.41 | 4,045,682 | -0.78(-0.86%) |
Apr 09, 2014 | 90.93 | 91.27 | 90.44 | 91.20 | 3,590,178 | +0.31(+0.35%) |
Apr 08, 2014 | 89.19 | 90.95 | 89.04 | 90.88 | 4,771,725 | +1.51(+1.69%) |
Apr 07, 2014 | 89.33 | 89.65 | 89.03 | 89.37 | 3,863,440 | +0.11(+0.13%) |
Apr 04, 2014 | 90.31 | 90.35 | 89.24 | 89.26 | 3,374,333 | -0.85(-0.94%) |
Apr 03, 2014 | 90.14 | 90.47 | 89.77 | 90.11 | 2,876,441 | +0.12(+0.13%) |
Apr 02, 2014 | 90.27 | 90.36 | 89.49 | 89.99 | 4,077,478 | -0.25(-0.28%) |
Apr 01, 2014 | 90.52 | 90.79 | 89.95 | 90.24 | 2,902,591 | +0.15(+0.16%) |
Mar 31, 2014 | 90.30 | 90.58 | 90.00 | 90.09 | 2,613,987 | +0.02(+0.02%) |
Mar 28, 2014 | 90.63 | 90.98 | 89.66 | 90.08 | 3,465,375 | -0.30(-0.33%) |
Mar 27, 2014 | 90.75 | 91.11 | 90.20 | 90.37 | 2,524,513 | -0.37(-0.41%) |
Mar 26, 2014 | 92.19 | 92.34 | 90.72 | 90.75 | 2,342,752 | -1.16(-1.26%) |
Mar 25, 2014 | 91.82 | 92.33 | 91.80 | 91.91 | 2,718,307 | +0.45(+0.49%) |
Mar 24, 2014 | 91.95 | 91.96 | 91.07 | 91.45 | 2,971,104 | -0.37(-0.40%) |
Mar 21, 2014 | 92.29 | 92.43 | 91.40 | 91.83 | 5,506,767 | +0.54(+0.59%) |
Mar 20, 2014 | 90.80 | 91.33 | 90.46 | 91.29 | 1,738,683 | +0.25(+0.27%) |
Mar 19, 2014 | 91.59 | 92.16 | 90.72 | 91.04 | 2,023,289 | -0.81(-0.88%) |
Mar 18, 2014 | 91.88 | 92.06 | 91.17 | 91.84 | 3,091,760 | +0.31(+0.34%) |
Mar 17, 2014 | 92.08 | 92.33 | 91.47 | 91.53 | 2,709,784 | +0.01(+0.01%) |
Mar 14, 2014 | 92.73 | 92.73 | 91.42 | 91.52 | 2,842,915 | -0.77(-0.84%) |
Mar 13, 2014 | 93.30 | 93.41 | 92.12 | 92.29 | 3,116,222 | -0.65(-0.69%) |
Mar 12, 2014 | 92.28 | 93.27 | 92.16 | 92.94 | 2,692,860 | +0.40(+0.44%) |
Mar 11, 2014 | 92.41 | 92.57 | 91.90 | 92.54 | 2,729,370 | +0.10(+0.10%) |
Mar 10, 2014 | 91.33 | 92.44 | 91.16 | 92.44 | 2,874,388 | +0.88(+0.96%) |
Mar 07, 2014 | 91.80 | 91.97 | 91.27 | 91.56 | 3,603,219 | +0.19(+0.21%) |
Mar 06, 2014 | 91.28 | 92.48 | 90.57 | 91.37 | 11,059,041 | -2.59(-2.76%) |
Mar 05, 2014 | 94.04 | 94.34 | 93.42 | 93.96 | 2,840,487 | -0.15(-0.15%) |
Mar 04, 2014 | 94.07 | 94.31 | 93.46 | 94.10 | 2,241,650 | +0.73(+0.78%) |
Mar 03, 2014 | 93.75 | 94.44 | 92.86 | 93.37 | 2,066,323 | -0.85(-0.90%) |
Feb 28, 2014 | 93.98 | 94.76 | 93.49 | 94.22 | 2,610,876 | +0.47(+0.50%) |
Feb 27, 2014 | 93.60 | 93.92 | 93.00 | 93.75 | 1,703,012 | +0.27(+0.29%) |
Feb 26, 2014 | 93.17 | 94.25 | 93.07 | 93.48 | 2,382,479 | +0.34(+0.36%) |
Feb 25, 2014 | 91.96 | 93.49 | 91.96 | 93.14 | 2,381,122 | +1.23(+1.33%) |
Feb 24, 2014 | 91.65 | 92.62 | 91.41 | 91.91 | 2,826,173 | +0.60(+0.66%) |
Feb 21, 2014 | 93.09 | 93.17 | 91.09 | 91.31 | 4,536,474 | -1.51(-1.63%) |
Feb 20, 2014 | 92.42 | 93.21 | 91.87 | 92.82 | 2,275,367 | +0.12(+0.13%) |
Feb 19, 2014 | 92.86 | 93.01 | 92.18 | 92.70 | 2,234,549 | -0.36(-0.39%) |
Feb 18, 2014 | 93.82 | 93.91 | 92.71 | 93.06 | 2,549,292 | -0.60(-0.64%) |
Feb 14, 2014 | 92.90 | 93.66 | 93.66 | 93.66 | 1,881,631 | +0.23(+0.25%) |
Feb 13, 2014 | 92.08 | 93.52 | 92.08 | 93.42 | 1,962,685 | +0.81(+0.87%) |
Feb 12, 2014 | 92.67 | 93.12 | 92.21 | 92.62 | 2,154,094 | +0.10(+0.11%) |
Feb 11, 2014 | 91.64 | 92.64 | 91.31 | 92.51 | 2,197,456 | +0.92(+1.00%) |
Feb 10, 2014 | 91.75 | 91.80 | 90.57 | 91.59 | 2,321,067 | -0.15(-0.17%) |
Feb 07, 2014 | 91.78 | 92.21 | 91.22 | 91.75 | 2,732,706 | -0.18(-0.19%) |
Feb 06, 2014 | 90.92 | 92.18 | 90.91 | 91.92 | 4,645,001 | +3.02(+3.39%) |
Feb 05, 2014 | 88.67 | 89.14 | 88.34 | 88.91 | 2,947,595 | -0.31(-0.34%) |
Feb 04, 2014 | 89.08 | 89.57 | 88.09 | 89.21 | 3,144,267 | +0.57(+0.64%) |