Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 107.60 | 108.19 | 106.75 | 107.81 | 1,014,245 | +1.40(+1.32%) |
Oct 30, 2014 | 105.50 | 107.52 | 105.23 | 106.41 | 1,041,822 | +0.30(+0.29%) |
Oct 29, 2014 | 107.89 | 108.02 | 103.38 | 106.10 | 2,923,201 | -1.69(-1.57%) |
Oct 28, 2014 | 105.91 | 110.13 | 103.06 | 107.79 | 3,696,605 | -3.43(-3.08%) |
Oct 27, 2014 | 111.69 | 113.35 | 110.08 | 111.22 | 1,750,343 | -2.13(-1.88%) |
Oct 24, 2014 | 112.30 | 113.55 | 111.14 | 113.35 | 680,630 | +1.34(+1.19%) |
Oct 23, 2014 | 110.46 | 112.68 | 109.25 | 112.01 | 1,035,208 | +2.01(+1.83%) |
Oct 22, 2014 | 111.61 | 112.75 | 109.95 | 110.00 | 840,293 | -1.62(-1.45%) |
Oct 21, 2014 | 110.62 | 112.09 | 110.62 | 111.62 | 622,895 | +1.35(+1.22%) |
Oct 20, 2014 | 108.05 | 110.37 | 107.28 | 110.28 | 964,778 | +1.74(+1.61%) |
Oct 17, 2014 | 106.06 | 109.11 | 105.69 | 108.53 | 1,585,635 | +4.09(+3.92%) |
Oct 16, 2014 | 98.77 | 105.05 | 98.73 | 104.44 | 1,399,788 | +3.66(+3.63%) |
Oct 15, 2014 | 97.02 | 101.34 | 96.90 | 100.78 | 2,083,293 | +1.79(+1.81%) |
Oct 14, 2014 | 99.53 | 100.30 | 98.00 | 98.99 | 1,329,718 | +0.08(+0.08%) |
Oct 13, 2014 | 103.27 | 104.54 | 98.70 | 98.91 | 1,019,347 | -4.45(-4.31%) |
Oct 10, 2014 | 106.57 | 107.03 | 103.33 | 103.36 | 1,158,545 | -3.46(-3.24%) |
Oct 09, 2014 | 109.75 | 111.03 | 106.64 | 106.82 | 1,416,022 | -2.62(-2.39%) |
Oct 08, 2014 | 108.61 | 109.53 | 105.71 | 109.44 | 1,493,955 | +0.58(+0.53%) |
Oct 07, 2014 | 110.71 | 110.95 | 108.79 | 108.86 | 1,098,322 | -2.64(-2.37%) |
Oct 06, 2014 | 113.41 | 113.86 | 110.65 | 111.50 | 1,153,851 | -1.82(-1.60%) |
Oct 03, 2014 | 114.13 | 114.75 | 113.14 | 113.31 | 648,841 | -0.50(-0.44%) |
Oct 02, 2014 | 115.25 | 115.54 | 112.30 | 113.81 | 1,255,625 | -1.82(-1.57%) |
Oct 01, 2014 | 118.62 | 118.62 | 114.81 | 115.63 | 1,125,848 | -3.26(-2.75%) |
Sep 30, 2014 | 119.88 | 120.36 | 118.35 | 118.89 | 633,428 | -0.69(-0.58%) |
Sep 29, 2014 | 119.58 | 120.29 | 118.87 | 119.58 | 540,216 | -0.96(-0.80%) |
Sep 26, 2014 | 120.34 | 121.30 | 119.72 | 120.54 | 602,192 | +0.09(+0.08%) |
Sep 25, 2014 | 121.98 | 122.08 | 120.02 | 120.45 | 735,925 | -1.49(-1.23%) |
Sep 24, 2014 | 119.36 | 122.00 | 119.13 | 121.94 | 1,409,395 | +2.07(+1.73%) |
Sep 23, 2014 | 117.79 | 119.98 | 117.35 | 119.87 | 1,057,326 | +1.28(+1.08%) |
Sep 22, 2014 | 118.30 | 119.74 | 117.93 | 118.58 | 863,221 | +0.17(+0.14%) |
Sep 19, 2014 | 118.32 | 118.79 | 117.28 | 118.42 | 1,640,724 | +0.13(+0.11%) |
Sep 18, 2014 | 119.29 | 119.29 | 117.55 | 118.29 | 823,337 | -0.10(-0.09%) |
Sep 17, 2014 | 119.03 | 120.14 | 118.07 | 118.39 | 841,145 | +0.03(+0.02%) |
Sep 16, 2014 | 117.53 | 118.68 | 116.97 | 118.36 | 399,242 | +0.28(+0.23%) |
Sep 15, 2014 | 119.19 | 119.15 | 118.00 | 118.09 | 536,677 | -1.06(-0.89%) |
Sep 12, 2014 | 121.05 | 121.05 | 118.25 | 119.15 | 752,080 | -1.93(-1.59%) |
Sep 11, 2014 | 119.97 | 121.12 | 119.97 | 121.08 | 661,808 | +0.50(+0.41%) |
Sep 10, 2014 | 120.56 | 121.08 | 119.63 | 120.58 | 633,515 | -0.14(-0.11%) |
Sep 09, 2014 | 121.12 | 121.66 | 119.96 | 120.72 | 738,750 | -0.53(-0.44%) |
Sep 08, 2014 | 121.95 | 122.65 | 120.62 | 121.25 | 907,331 | -0.64(-0.52%) |
Sep 05, 2014 | 120.63 | 122.47 | 120.14 | 121.89 | 1,006,270 | +1.33(+1.10%) |
Sep 04, 2014 | 119.57 | 121.61 | 119.55 | 120.56 | 841,737 | +1.18(+0.99%) |
Sep 03, 2014 | 120.81 | 121.18 | 118.28 | 119.38 | 775,732 | -0.32(-0.27%) |
Sep 02, 2014 | 120.87 | 120.87 | 118.82 | 119.70 | 791,179 | -1.05(-0.87%) |
Aug 29, 2014 | 120.62 | 120.75 | 120.75 | 120.75 | 373,513 | +0.37(+0.31%) |
Aug 28, 2014 | 119.51 | 120.98 | 119.96 | 120.38 | 539,847 | +0.79(+0.66%) |
Aug 27, 2014 | 120.40 | 120.40 | 118.85 | 119.59 | 451,781 | -0.57(-0.47%) |
Aug 26, 2014 | 119.22 | 121.19 | 118.87 | 120.16 | 1,109,462 | +1.30(+1.10%) |
Aug 25, 2014 | 119.02 | 119.48 | 118.51 | 118.86 | 529,970 | +0.11(+0.09%) |
Aug 22, 2014 | 118.37 | 119.26 | 117.88 | 118.75 | 558,954 | +0.04(+0.03%) |
Aug 21, 2014 | 119.04 | 119.04 | 118.16 | 118.71 | 682,625 | -0.06(-0.05%) |
Aug 20, 2014 | 118.17 | 118.81 | 117.82 | 118.77 | 524,533 | +0.06(+0.05%) |
Aug 19, 2014 | 117.99 | 119.27 | 117.63 | 118.71 | 743,248 | +1.08(+0.91%) |
Aug 18, 2014 | 117.20 | 117.81 | 116.65 | 117.63 | 584,663 | +1.02(+0.87%) |
Aug 15, 2014 | 117.40 | 117.66 | 115.78 | 116.61 | 510,965 | -0.57(-0.49%) |
Aug 14, 2014 | 116.69 | 117.25 | 116.28 | 117.18 | 676,876 | +0.90(+0.77%) |
Aug 13, 2014 | 116.24 | 116.45 | 115.64 | 116.28 | 594,927 | +0.84(+0.72%) |
Aug 12, 2014 | 115.45 | 116.46 | 114.66 | 115.44 | 629,849 | -0.38(-0.33%) |
Aug 11, 2014 | 117.31 | 117.50 | 115.78 | 115.82 | 934,276 | -1.02(-0.87%) |
Aug 08, 2014 | 115.75 | 117.06 | 115.52 | 116.84 | 914,480 | +1.21(+1.05%) |
Aug 07, 2014 | 116.58 | 117.33 | 115.04 | 115.63 | 663,421 | -0.29(-0.25%) |
Aug 06, 2014 | 115.44 | 116.82 | 115.44 | 115.92 | 511,942 | -0.45(-0.39%) |
Aug 05, 2014 | 115.77 | 117.99 | 115.69 | 116.37 | 930,539 | -0.14(-0.12%) |
Aug 04, 2014 | 115.91 | 116.74 | 115.27 | 116.51 | 569,381 | +0.92(+0.80%) |
Aug 01, 2014 | 113.98 | 116.67 | 113.65 | 115.59 | 1,124,871 | +1.40(+1.22%) |
Jul 31, 2014 | 117.42 | 117.58 | 113.67 | 114.19 | 1,647,347 | -3.95(-3.34%) |
Jul 30, 2014 | 119.68 | 121.39 | 117.48 | 118.15 | 1,263,473 | -0.59(-0.50%) |
Jul 29, 2014 | 121.46 | 122.01 | 118.61 | 118.74 | 1,798,539 | +0.30(+0.26%) |
Jul 28, 2014 | 120.17 | 121.02 | 118.22 | 118.43 | 963,752 | -1.88(-1.57%) |
Jul 25, 2014 | 120.56 | 121.17 | 119.50 | 120.32 | 694,409 | -0.93(-0.77%) |
Jul 24, 2014 | 120.76 | 121.94 | 120.06 | 121.25 | 924,457 | +0.26(+0.21%) |
Jul 23, 2014 | 119.14 | 121.13 | 118.72 | 120.99 | 644,210 | +1.42(+1.19%) |
Jul 22, 2014 | 119.15 | 119.68 | 118.95 | 119.56 | 765,990 | +2.02(+1.72%) |
Jul 21, 2014 | 119.19 | 119.62 | 117.29 | 117.54 | 758,511 | -2.44(-2.03%) |
Jul 18, 2014 | 117.79 | 121.00 | 117.28 | 119.98 | 1,266,442 | +2.16(+1.83%) |
Jul 17, 2014 | 118.34 | 119.37 | 117.56 | 117.82 | 625,009 | -1.44(-1.21%) |
Jul 16, 2014 | 119.50 | 119.50 | 118.17 | 119.26 | 936,165 | +0.20(+0.17%) |
Jul 15, 2014 | 118.93 | 119.60 | 118.81 | 119.06 | 721,538 | +0.00(+0.00%) |
Jul 14, 2014 | 118.96 | 119.20 | 117.95 | 119.06 | 662,479 | +0.37(+0.31%) |
Jul 11, 2014 | 120.73 | 120.73 | 117.43 | 118.69 | 985,383 | -0.17(-0.14%) |
Jul 10, 2014 | 117.05 | 119.13 | 116.65 | 118.86 | 1,381,343 | +1.41(+1.20%) |
Jul 09, 2014 | 116.36 | 117.48 | 115.56 | 117.45 | 1,539,662 | +1.24(+1.07%) |
Jul 08, 2014 | 114.69 | 117.06 | 114.55 | 116.21 | 1,561,870 | +1.12(+0.97%) |
Jul 07, 2014 | 115.55 | 116.21 | 114.39 | 115.09 | 1,591,519 | -1.35(-1.16%) |
Jul 03, 2014 | 117.52 | 116.44 | 116.44 | 116.44 | 1,200,801 | -0.36(-0.31%) |
Jul 02, 2014 | 119.50 | 119.50 | 116.10 | 116.80 | 2,614,097 | -4.54(-3.74%) |
Jul 01, 2014 | 122.53 | 123.76 | 121.34 | 121.34 | 20,077,642 | -0.05(-0.04%) |
Jun 30, 2014 | 123.17 | 123.17 | 119.53 | 121.38 | 5,413,220 | -0.17(-0.14%) |
Jun 27, 2014 | 118.98 | 121.89 | 118.98 | 121.55 | 827,275 | +1.93(+1.61%) |
Jun 26, 2014 | 120.70 | 120.82 | 118.86 | 119.62 | 401,071 | -0.73(-0.61%) |
Jun 25, 2014 | 120.80 | 121.25 | 120.08 | 120.35 | 488,475 | -0.42(-0.35%) |
Jun 24, 2014 | 122.29 | 122.78 | 120.42 | 120.78 | 731,887 | -2.23(-1.81%) |
Jun 23, 2014 | 124.99 | 125.34 | 122.72 | 123.00 | 655,590 | -1.01(-0.82%) |
Jun 20, 2014 | 123.16 | 124.06 | 122.02 | 124.01 | 711,918 | +0.77(+0.63%) |
Jun 19, 2014 | 123.33 | 123.60 | 122.03 | 123.24 | 287,450 | -0.04(-0.03%) |
Jun 18, 2014 | 120.43 | 123.91 | 119.79 | 123.28 | 815,143 | +3.09(+2.57%) |
Jun 17, 2014 | 120.89 | 121.44 | 119.21 | 120.19 | 598,674 | -0.22(-0.18%) |
Jun 16, 2014 | 120.72 | 122.66 | 119.85 | 120.41 | 479,640 | -1.02(-0.84%) |
Jun 13, 2014 | 118.00 | 121.45 | 117.61 | 121.43 | 707,574 | +3.71(+3.16%) |
Jun 12, 2014 | 118.87 | 119.61 | 117.58 | 117.72 | 411,997 | -0.97(-0.81%) |
Jun 11, 2014 | 119.45 | 120.42 | 118.18 | 118.68 | 315,610 | -1.43(-1.19%) |
Jun 10, 2014 | 117.62 | 120.24 | 117.24 | 120.11 | 411,516 | +1.83(+1.55%) |
Jun 06, 2014 | 117.35 | 118.61 | 116.40 | 118.28 | 378,817 | +1.64(+1.40%) |
Jun 05, 2014 | 112.92 | 117.61 | 112.59 | 116.65 | 754,160 | +3.92(+3.47%) |
Jun 04, 2014 | 111.13 | 112.81 | 110.71 | 112.73 | 454,312 | +1.17(+1.05%) |
Jun 03, 2014 | 112.14 | 112.73 | 110.89 | 111.57 | 433,315 | -1.20(-1.07%) |
Jun 02, 2014 | 112.85 | 114.21 | 111.91 | 112.77 | 400,736 | -0.11(-0.10%) |
May 30, 2014 | 113.77 | 113.84 | 111.83 | 112.88 | 436,148 | -0.72(-0.63%) |
May 29, 2014 | 115.20 | 115.20 | 112.05 | 113.60 | 375,169 | +0.31(+0.28%) |
May 28, 2014 | 113.86 | 115.40 | 113.24 | 113.28 | 339,038 | -0.58(-0.51%) |
May 27, 2014 | 113.55 | 114.71 | 113.52 | 113.86 | 305,569 | +0.50(+0.44%) |
May 23, 2014 | 110.66 | 113.36 | 113.36 | 113.36 | 438,092 | +2.49(+2.25%) |
May 22, 2014 | 108.91 | 111.04 | 108.38 | 110.87 | 304,223 | +2.14(+1.97%) |
May 21, 2014 | 108.12 | 109.56 | 107.76 | 108.72 | 621,190 | +1.04(+0.97%) |
May 20, 2014 | 109.01 | 109.69 | 106.21 | 107.68 | 532,052 | -1.88(-1.71%) |
May 19, 2014 | 108.73 | 110.69 | 108.54 | 109.56 | 476,265 | +0.22(+0.20%) |
May 16, 2014 | 108.43 | 110.21 | 107.92 | 109.34 | 361,577 | +1.20(+1.11%) |
May 15, 2014 | 108.97 | 108.97 | 105.88 | 108.14 | 594,299 | -0.86(-0.79%) |
May 14, 2014 | 110.28 | 110.66 | 108.92 | 109.00 | 329,288 | -1.43(-1.29%) |
May 13, 2014 | 111.77 | 112.89 | 110.33 | 110.43 | 357,485 | -1.80(-1.60%) |
May 12, 2014 | 109.83 | 113.12 | 109.05 | 112.22 | 504,075 | +3.27(+3.00%) |
May 09, 2014 | 109.52 | 109.95 | 107.75 | 108.95 | 701,531 | -0.93(-0.85%) |
May 08, 2014 | 112.07 | 113.37 | 109.63 | 109.89 | 832,183 | -2.29(-2.04%) |
May 07, 2014 | 113.82 | 114.48 | 111.38 | 112.18 | 701,042 | -1.52(-1.34%) |
May 06, 2014 | 114.72 | 116.41 | 113.61 | 113.70 | 662,728 | -1.55(-1.34%) |
May 05, 2014 | 114.46 | 115.55 | 113.32 | 115.25 | 807,594 | -0.43(-0.37%) |
May 02, 2014 | 115.03 | 117.14 | 115.01 | 115.68 | 816,804 | +0.68(+0.59%) |
May 01, 2014 | 113.73 | 118.32 | 113.73 | 115.00 | 663,349 | +1.08(+0.95%) |
Apr 30, 2014 | 113.61 | 114.99 | 112.09 | 113.92 | 864,189 | -0.04(-0.03%) |
Apr 29, 2014 | 108.99 | 114.05 | 105.96 | 113.95 | 1,306,410 | +6.85(+6.40%) |
Apr 28, 2014 | 112.75 | 113.28 | 105.82 | 107.10 | 1,968,647 | -6.19(-5.46%) |
Apr 25, 2014 | 115.58 | 115.58 | 112.59 | 113.28 | 472,400 | -2.75(-2.37%) |
Apr 24, 2014 | 117.38 | 117.38 | 114.16 | 116.03 | 496,060 | -0.17(-0.15%) |
Apr 23, 2014 | 117.23 | 117.23 | 115.46 | 116.21 | 439,405 | -1.10(-0.94%) |
Apr 22, 2014 | 115.69 | 117.68 | 115.66 | 117.31 | 780,748 | +1.18(+1.02%) |
Apr 21, 2014 | 115.34 | 116.53 | 114.59 | 116.12 | 996,928 | +1.09(+0.95%) |
Apr 17, 2014 | 115.76 | 115.03 | 115.03 | 115.03 | 606,715 | -0.72(-0.62%) |
Apr 16, 2014 | 115.30 | 116.09 | 114.43 | 115.76 | 485,025 | +1.25(+1.09%) |
Apr 15, 2014 | 114.58 | 115.48 | 112.79 | 114.51 | 698,896 | -0.06(-0.06%) |
Apr 14, 2014 | 114.72 | 116.18 | 113.67 | 114.58 | 625,395 | +0.59(+0.51%) |
Apr 11, 2014 | 114.76 | 116.27 | 113.39 | 113.99 | 657,308 | -2.20(-1.89%) |
Apr 10, 2014 | 116.18 | 117.88 | 115.04 | 116.19 | 2,334,454 | +0.28(+0.25%) |
Apr 09, 2014 | 112.95 | 116.46 | 112.77 | 115.91 | 1,653,609 | +3.27(+2.90%) |
Apr 08, 2014 | 111.99 | 113.51 | 111.10 | 112.63 | 1,542,289 | +0.81(+0.72%) |
Apr 07, 2014 | 116.34 | 117.17 | 110.21 | 111.83 | 1,553,088 | -5.18(-4.42%) |
Apr 04, 2014 | 114.32 | 119.11 | 114.32 | 117.00 | 1,795,624 | +2.75(+2.41%) |
Apr 03, 2014 | 116.84 | 118.19 | 114.24 | 114.26 | 1,544,254 | -2.01(-1.73%) |
Apr 02, 2014 | 117.35 | 117.64 | 115.54 | 116.26 | 1,019,231 | -1.11(-0.94%) |
Apr 01, 2014 | 117.98 | 118.64 | 116.61 | 117.37 | 829,552 | -0.23(-0.19%) |
Mar 31, 2014 | 117.11 | 118.14 | 116.75 | 117.60 | 657,008 | +1.28(+1.10%) |
Mar 28, 2014 | 115.55 | 118.02 | 115.55 | 116.32 | 639,431 | +1.21(+1.05%) |
Mar 27, 2014 | 114.66 | 115.76 | 113.36 | 115.11 | 372,836 | +0.18(+0.16%) |
Mar 26, 2014 | 116.69 | 117.27 | 114.70 | 114.92 | 623,667 | -1.23(-1.06%) |
Mar 25, 2014 | 114.19 | 116.21 | 113.92 | 116.15 | 557,309 | +2.88(+2.54%) |
Mar 24, 2014 | 116.66 | 116.66 | 112.58 | 113.28 | 679,258 | -2.62(-2.26%) |
Mar 21, 2014 | 117.44 | 117.82 | 114.91 | 115.90 | 1,034,064 | -0.45(-0.39%) |
Mar 20, 2014 | 115.49 | 116.65 | 115.19 | 116.34 | 564,256 | +0.24(+0.20%) |
Mar 19, 2014 | 116.46 | 117.06 | 115.54 | 116.11 | 777,489 | +0.35(+0.30%) |
Mar 18, 2014 | 113.39 | 115.83 | 112.71 | 115.76 | 696,029 | +3.00(+2.66%) |
Mar 17, 2014 | 112.81 | 113.61 | 112.40 | 112.76 | 283,591 | +0.70(+0.63%) |
Mar 14, 2014 | 111.28 | 112.84 | 110.65 | 112.06 | 294,126 | +0.78(+0.70%) |
Mar 13, 2014 | 113.41 | 113.41 | 110.60 | 111.28 | 318,015 | -1.50(-1.33%) |
Mar 12, 2014 | 111.23 | 112.87 | 111.09 | 112.78 | 463,159 | +0.77(+0.69%) |
Mar 11, 2014 | 112.39 | 113.54 | 111.53 | 112.01 | 374,046 | -0.64(-0.57%) |
Mar 10, 2014 | 112.82 | 113.09 | 111.46 | 112.65 | 528,249 | -0.89(-0.78%) |
Mar 07, 2014 | 111.20 | 113.60 | 110.22 | 113.54 | 748,438 | +2.77(+2.50%) |
Mar 06, 2014 | 111.22 | 111.75 | 110.53 | 110.77 | 616,748 | -0.13(-0.12%) |
Mar 05, 2014 | 111.30 | 111.77 | 110.46 | 110.90 | 677,009 | -0.83(-0.75%) |
Mar 04, 2014 | 112.84 | 113.62 | 110.56 | 111.74 | 1,185,346 | -0.05(-0.04%) |
Mar 03, 2014 | 110.55 | 112.04 | 110.41 | 111.78 | 460,838 | +0.02(+0.02%) |
Feb 28, 2014 | 112.25 | 113.33 | 111.08 | 111.76 | 690,434 | -0.59(-0.53%) |
Feb 27, 2014 | 109.62 | 112.60 | 109.62 | 112.36 | 489,198 | +1.39(+1.26%) |
Feb 26, 2014 | 109.32 | 112.33 | 108.10 | 110.97 | 859,834 | +3.06(+2.83%) |
Feb 25, 2014 | 106.88 | 108.44 | 106.14 | 107.91 | 444,560 | +1.32(+1.24%) |
Feb 24, 2014 | 107.38 | 107.78 | 106.58 | 106.58 | 450,181 | -0.52(-0.49%) |
Feb 21, 2014 | 106.98 | 107.82 | 106.57 | 107.10 | 307,468 | +0.36(+0.33%) |
Feb 20, 2014 | 106.51 | 107.01 | 105.64 | 106.75 | 559,189 | +0.88(+0.83%) |
Feb 19, 2014 | 108.14 | 110.12 | 105.67 | 105.87 | 629,432 | -2.37(-2.19%) |
Feb 18, 2014 | 108.76 | 109.61 | 107.25 | 108.25 | 625,218 | +0.05(+0.04%) |
Feb 14, 2014 | 105.63 | 108.20 | 108.20 | 108.20 | 744,063 | +2.36(+2.23%) |
Feb 13, 2014 | 104.64 | 106.55 | 104.43 | 105.84 | 561,982 | +0.27(+0.25%) |
Feb 12, 2014 | 105.02 | 106.36 | 104.94 | 105.58 | 735,166 | +0.69(+0.66%) |
Feb 11, 2014 | 103.92 | 105.15 | 103.50 | 104.88 | 742,762 | +0.97(+0.93%) |
Feb 10, 2014 | 102.69 | 106.00 | 102.37 | 103.92 | 1,353,710 | +1.14(+1.11%) |
Feb 07, 2014 | 103.14 | 103.39 | 101.72 | 102.78 | 893,835 | -0.02(-0.02%) |
Feb 06, 2014 | 97.42 | 103.41 | 97.42 | 102.79 | 1,864,418 | +5.61(+5.77%) |
Feb 05, 2014 | 95.85 | 97.84 | 95.67 | 97.19 | 586,298 | +0.26(+0.27%) |
Feb 04, 2014 | 96.25 | 97.99 | 95.43 | 96.92 | 1,071,910 | +1.56(+1.64%) |
Feb 03, 2014 | 98.99 | 99.54 | 95.02 | 95.36 | 1,382,738 | -4.19(-4.21%) |
Jan 31, 2014 | 96.67 | 100.66 | 96.65 | 99.55 | 1,393,534 | +1.13(+1.15%) |
Jan 30, 2014 | 99.53 | 99.64 | 96.91 | 98.42 | 1,166,901 | -0.21(-0.21%) |
Jan 29, 2014 | 100.19 | 100.19 | 95.72 | 98.63 | 1,219,229 | +1.14(+1.17%) |
Jan 28, 2014 | 95.87 | 100.16 | 95.02 | 97.49 | 4,925,507 | +3.63(+3.86%) |
Jan 27, 2014 | 95.00 | 95.69 | 93.08 | 93.86 | 1,266,942 | -1.41(-1.48%) |
Jan 24, 2014 | 99.90 | 105.02 | 93.39 | 95.27 | 3,125,358 | -4.43(-4.44%) |
Jan 23, 2014 | 98.45 | 100.74 | 98.45 | 99.70 | 586,375 | +0.68(+0.69%) |
Jan 22, 2014 | 100.14 | 100.22 | 98.98 | 99.01 | 437,284 | -0.96(-0.96%) |
Jan 21, 2014 | 99.24 | 100.06 | 98.81 | 99.97 | 533,028 | +1.21(+1.22%) |
Jan 17, 2014 | 99.31 | 98.77 | 98.77 | 98.77 | 499,327 | -0.40(-0.41%) |
Jan 16, 2014 | 98.56 | 99.76 | 98.56 | 99.17 | 457,523 | +0.48(+0.49%) |
Jan 15, 2014 | 97.61 | 99.60 | 97.61 | 98.68 | 695,648 | +1.08(+1.10%) |
Jan 14, 2014 | 96.35 | 97.93 | 95.33 | 97.61 | 602,569 | +1.49(+1.55%) |
Jan 13, 2014 | 96.80 | 97.55 | 95.66 | 96.12 | 853,070 | -0.54(-0.56%) |
Jan 10, 2014 | 96.03 | 96.67 | 95.87 | 96.66 | 551,475 | +0.76(+0.79%) |
Jan 09, 2014 | 94.41 | 96.04 | 93.22 | 95.90 | 790,328 | +1.44(+1.53%) |
Jan 08, 2014 | 92.19 | 94.54 | 91.60 | 94.46 | 1,025,522 | +2.41(+2.62%) |
Jan 07, 2014 | 90.72 | 92.04 | 90.35 | 92.04 | 504,912 | +1.91(+2.12%) |
Jan 06, 2014 | 91.52 | 91.52 | 90.07 | 90.14 | 312,480 | -0.62(-0.68%) |
Jan 03, 2014 | 90.82 | 91.84 | 90.52 | 90.76 | 171,092 | -0.15(-0.16%) |
Jan 02, 2014 | 90.90 | 91.49 | 90.17 | 90.90 | 430,569 | -0.37(-0.40%) |
Dec 31, 2013 | 91.96 | 91.27 | 91.27 | 91.27 | 326,205 | -0.21(-0.23%) |
Dec 30, 2013 | 90.72 | 92.07 | 90.24 | 91.48 | 421,081 | +1.01(+1.12%) |
Dec 27, 2013 | 89.63 | 90.55 | 89.47 | 90.46 | 250,015 | +0.96(+1.07%) |
Dec 26, 2013 | 88.98 | 89.84 | 88.97 | 89.51 | 153,550 | +0.71(+0.80%) |
Dec 24, 2013 | 88.31 | 88.92 | 88.12 | 88.79 | 231,406 | +0.49(+0.56%) |
Dec 23, 2013 | 88.57 | 88.81 | 87.56 | 88.30 | 621,100 | +0.47(+0.54%) |
Dec 20, 2013 | 88.22 | 88.26 | 87.62 | 87.83 | 875,885 | +0.17(+0.20%) |
Dec 19, 2013 | 88.13 | 88.41 | 87.62 | 87.65 | 1,044,758 | -0.57(-0.64%) |
Dec 18, 2013 | 86.83 | 88.50 | 86.47 | 88.22 | 1,176,988 | +1.42(+1.63%) |
Dec 17, 2013 | 86.89 | 87.61 | 86.52 | 86.80 | 708,210 | -0.55(-0.63%) |
Dec 16, 2013 | 88.80 | 88.90 | 87.24 | 87.35 | 595,410 | -1.23(-1.39%) |
Dec 13, 2013 | 89.04 | 89.20 | 88.14 | 88.58 | 620,552 | +0.42(+0.48%) |
Dec 12, 2013 | 87.59 | 88.65 | 87.21 | 88.16 | 496,994 | +0.19(+0.22%) |
Dec 11, 2013 | 88.30 | 88.73 | 87.41 | 87.97 | 572,549 | -0.68(-0.76%) |
Dec 10, 2013 | 89.66 | 90.12 | 88.62 | 88.65 | 384,213 | -1.22(-1.36%) |
Dec 09, 2013 | 89.41 | 90.29 | 88.96 | 89.87 | 591,118 | +1.07(+1.20%) |
Dec 06, 2013 | 88.37 | 89.68 | 88.37 | 88.80 | 500,546 | +1.48(+1.69%) |
Dec 05, 2013 | 87.58 | 88.77 | 87.11 | 87.32 | 470,597 | -0.72(-0.82%) |
Dec 04, 2013 | 88.17 | 88.87 | 87.21 | 88.04 | 364,693 | -0.77(-0.86%) |
Dec 03, 2013 | 88.99 | 89.42 | 87.72 | 88.81 | 474,534 | -0.55(-0.61%) |
Dec 02, 2013 | 88.00 | 89.87 | 87.68 | 89.36 | 547,957 | +1.18(+1.34%) |
Nov 29, 2013 | 88.90 | 88.90 | 87.89 | 88.18 | 312,825 | -0.71(-0.80%) |
Nov 27, 2013 | 93.75 | 93.75 | 88.34 | 88.89 | 2,013,997 | -0.41(-0.46%) |
Nov 26, 2013 | 88.86 | 90.08 | 88.75 | 89.30 | 431,650 | +0.09(+0.10%) |
Nov 25, 2013 | 90.16 | 90.84 | 89.08 | 89.21 | 707,987 | -1.05(-1.16%) |
Nov 22, 2013 | 90.96 | 91.40 | 89.49 | 90.26 | 587,225 | -1.06(-1.16%) |
Nov 21, 2013 | 91.19 | 91.88 | 91.04 | 91.31 | 263,115 | -0.08(-0.09%) |
Nov 20, 2013 | 92.52 | 92.62 | 90.95 | 91.40 | 168,220 | -0.55(-0.60%) |
Nov 19, 2013 | 91.69 | 93.00 | 91.50 | 91.95 | 228,599 | -0.27(-0.30%) |
Nov 18, 2013 | 94.01 | 94.08 | 91.86 | 92.22 | 313,786 | -1.30(-1.39%) |
Nov 15, 2013 | 88.89 | 96.84 | 88.06 | 93.52 | 297,208 | +0.49(+0.53%) |
Nov 14, 2013 | 91.72 | 93.28 | 90.09 | 93.03 | 485,849 | +1.60(+1.75%) |
Nov 13, 2013 | 90.21 | 92.05 | 89.88 | 91.43 | 547,876 | +1.02(+1.13%) |
Nov 12, 2013 | 90.97 | 91.45 | 89.82 | 90.41 | 425,690 | -0.95(-1.05%) |
Nov 11, 2013 | 91.52 | 91.95 | 90.85 | 91.37 | 276,754 | -0.22(-0.24%) |
Nov 08, 2013 | 91.68 | 91.89 | 89.95 | 91.59 | 751,843 | -0.22(-0.24%) |
Nov 07, 2013 | 94.49 | 96.41 | 91.42 | 91.81 | 1,002,554 | +1.28(+1.42%) |
Nov 06, 2013 | 91.70 | 91.70 | 90.03 | 90.52 | 424,387 | -0.59(-0.65%) |
Nov 05, 2013 | 93.02 | 93.29 | 91.01 | 91.11 | 488,295 | -2.34(-2.50%) |
Nov 04, 2013 | 90.04 | 95.10 | 90.04 | 93.45 | 1,446,114 | +3.77(+4.20%) |