Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 124.25 | 124.32 | 121.88 | 122.46 | 10,559,470 | +0.45(+0.37%) |
Oct 30, 2014 | 119.78 | 122.00 | 119.42 | 122.00 | 5,118,113 | +2.04(+1.70%) |
Oct 29, 2014 | 119.23 | 120.60 | 118.75 | 119.96 | 9,369,329 | +1.28(+1.08%) |
Oct 28, 2014 | 114.58 | 118.73 | 114.37 | 118.69 | 15,397,401 | +6.79(+6.07%) |
Oct 27, 2014 | 110.77 | 112.10 | 111.19 | 111.90 | 5,522,763 | +0.71(+0.64%) |
Oct 24, 2014 | 110.88 | 111.37 | 109.88 | 111.19 | 7,043,687 | +0.01(+0.01%) |
Oct 23, 2014 | 110.16 | 111.86 | 109.67 | 111.18 | 6,242,964 | +2.73(+2.51%) |
Oct 22, 2014 | 108.58 | 109.04 | 106.97 | 108.46 | 6,916,768 | -0.34(-0.31%) |
Oct 21, 2014 | 104.57 | 109.85 | 103.45 | 108.80 | 11,855,689 | +4.97(+4.79%) |
Oct 20, 2014 | 100.64 | 103.86 | 100.43 | 103.83 | 8,772,213 | +2.88(+2.86%) |
Oct 17, 2014 | 99.10 | 105.59 | 97.78 | 100.94 | 9,736,291 | +2.45(+2.48%) |
Oct 16, 2014 | 96.76 | 98.82 | 96.56 | 98.50 | 10,470,737 | -0.34(-0.34%) |
Oct 15, 2014 | 98.93 | 99.19 | 97.10 | 98.84 | 6,224,796 | -0.98(-0.98%) |
Oct 14, 2014 | 102.22 | 102.26 | 99.62 | 99.82 | 4,948,483 | -1.03(-1.02%) |
Oct 13, 2014 | 103.48 | 104.06 | 100.82 | 100.85 | 9,104,932 | -2.89(-2.79%) |
Oct 10, 2014 | 103.28 | 106.27 | 103.28 | 103.74 | 7,615,985 | -0.14(-0.14%) |
Oct 09, 2014 | 105.38 | 105.85 | 103.46 | 103.88 | 3,642,891 | -1.88(-1.78%) |
Oct 08, 2014 | 102.39 | 105.99 | 102.25 | 105.76 | 4,804,330 | +3.05(+2.97%) |
Oct 07, 2014 | 103.55 | 103.85 | 102.67 | 102.71 | 3,548,695 | -1.19(-1.15%) |
Oct 06, 2014 | 104.25 | 106.12 | 103.43 | 103.90 | 4,228,297 | -1.16(-1.11%) |
Oct 03, 2014 | 104.25 | 105.49 | 104.12 | 105.07 | 4,541,383 | +1.47(+1.42%) |
Oct 02, 2014 | 104.94 | 105.53 | 102.93 | 103.59 | 4,053,810 | -1.22(-1.17%) |
Oct 01, 2014 | 106.00 | 106.30 | 104.33 | 104.82 | 4,976,540 | -1.24(-1.17%) |
Sep 30, 2014 | 105.94 | 106.90 | 104.97 | 106.06 | 3,505,441 | +0.30(+0.28%) |
Sep 29, 2014 | 105.68 | 106.84 | 105.20 | 105.76 | 2,943,352 | -0.75(-0.70%) |
Sep 26, 2014 | 105.72 | 106.61 | 104.90 | 106.51 | 3,045,975 | +0.91(+0.87%) |
Sep 25, 2014 | 107.28 | 108.00 | 105.25 | 105.59 | 3,554,253 | -1.81(-1.68%) |
Sep 24, 2014 | 106.28 | 107.58 | 105.72 | 107.40 | 4,280,695 | +1.18(+1.11%) |
Sep 23, 2014 | 107.10 | 107.52 | 106.14 | 106.22 | 3,073,824 | -1.13(-1.06%) |
Sep 22, 2014 | 108.19 | 108.74 | 106.53 | 107.36 | 4,088,221 | -1.38(-1.27%) |
Sep 19, 2014 | 107.97 | 109.08 | 107.44 | 108.74 | 8,877,941 | +1.50(+1.40%) |
Sep 18, 2014 | 106.39 | 107.34 | 105.67 | 107.23 | 2,861,264 | +0.99(+0.93%) |
Sep 17, 2014 | 105.71 | 106.89 | 104.67 | 106.25 | 5,224,068 | +1.04(+0.99%) |
Sep 16, 2014 | 103.69 | 105.37 | 103.41 | 105.20 | 3,180,135 | +1.03(+0.99%) |
Sep 15, 2014 | 103.87 | 104.24 | 103.36 | 104.18 | 2,880,966 | +0.06(+0.06%) |
Sep 12, 2014 | 104.58 | 104.95 | 103.31 | 104.11 | 3,085,739 | -0.81(-0.77%) |
Sep 11, 2014 | 104.60 | 105.66 | 103.71 | 104.92 | 4,794,340 | -0.17(-0.17%) |
Sep 10, 2014 | 103.74 | 105.50 | 103.65 | 105.10 | 3,086,608 | +1.36(+1.31%) |
Sep 09, 2014 | 104.70 | 104.94 | 103.50 | 103.74 | 4,135,400 | -1.42(-1.35%) |
Sep 08, 2014 | 104.20 | 105.22 | 103.94 | 105.16 | 3,328,052 | +1.05(+1.01%) |
Sep 05, 2014 | 104.36 | 104.45 | 102.41 | 104.11 | 4,446,181 | -0.10(-0.09%) |
Sep 04, 2014 | 104.76 | 105.29 | 103.84 | 104.21 | 3,948,146 | -0.43(-0.41%) |
Sep 03, 2014 | 104.60 | 104.84 | 103.70 | 104.64 | 3,614,740 | +0.47(+0.45%) |
Sep 02, 2014 | 105.42 | 105.66 | 103.59 | 104.17 | 4,358,204 | -1.07(-1.02%) |
Aug 29, 2014 | 105.29 | 105.24 | 105.24 | 105.24 | 3,128,886 | +0.52(+0.50%) |
Aug 28, 2014 | 103.93 | 105.16 | 103.66 | 104.72 | 5,168,185 | +0.65(+0.62%) |
Aug 27, 2014 | 104.15 | 104.63 | 103.21 | 104.07 | 3,566,864 | +0.42(+0.41%) |
Aug 26, 2014 | 101.86 | 103.95 | 101.86 | 103.65 | 5,153,547 | +1.87(+1.84%) |
Aug 25, 2014 | 100.71 | 101.88 | 100.71 | 101.78 | 3,975,447 | +1.49(+1.48%) |
Aug 22, 2014 | 100.42 | 100.77 | 99.99 | 100.29 | 2,676,924 | +0.22(+0.22%) |
Aug 21, 2014 | 100.39 | 100.43 | 99.70 | 100.07 | 2,349,864 | -0.11(-0.11%) |
Aug 20, 2014 | 99.65 | 100.63 | 99.55 | 100.18 | 2,316,282 | -0.26(-0.26%) |
Aug 19, 2014 | 100.69 | 100.94 | 99.52 | 100.44 | 2,488,443 | -0.15(-0.15%) |
Aug 18, 2014 | 100.69 | 101.16 | 99.95 | 100.59 | 4,187,088 | +0.32(+0.32%) |
Aug 15, 2014 | 100.66 | 100.66 | 98.16 | 100.27 | 5,758,258 | +0.71(+0.71%) |
Aug 14, 2014 | 94.53 | 100.06 | 94.24 | 99.56 | 8,487,301 | +3.41(+3.55%) |
Aug 13, 2014 | 95.63 | 96.50 | 95.36 | 96.15 | 3,361,833 | +0.77(+0.81%) |
Aug 12, 2014 | 95.30 | 95.82 | 94.68 | 95.38 | 3,078,576 | -0.29(-0.31%) |
Aug 11, 2014 | 96.08 | 96.18 | 95.12 | 95.67 | 3,370,255 | +0.28(+0.29%) |
Aug 08, 2014 | 94.10 | 95.74 | 94.04 | 95.40 | 2,940,382 | +0.90(+0.95%) |
Aug 07, 2014 | 95.74 | 96.85 | 94.31 | 94.49 | 4,079,073 | -1.01(-1.05%) |
Aug 06, 2014 | 95.63 | 96.77 | 95.08 | 95.50 | 3,432,027 | -0.59(-0.62%) |
Aug 05, 2014 | 95.82 | 96.94 | 95.15 | 96.09 | 4,880,767 | -0.58(-0.60%) |
Aug 04, 2014 | 96.94 | 97.23 | 95.07 | 96.67 | 8,439,228 | +2.33(+2.47%) |
Aug 01, 2014 | 94.81 | 95.66 | 93.75 | 94.34 | 6,046,622 | -1.38(-1.44%) |
Jul 31, 2014 | 96.48 | 97.19 | 95.46 | 95.73 | 6,203,287 | -1.97(-2.02%) |
Jul 30, 2014 | 96.66 | 98.62 | 96.66 | 97.70 | 11,274,985 | +5.03(+5.43%) |
Jul 29, 2014 | 92.07 | 93.47 | 91.86 | 92.66 | 5,306,865 | +0.50(+0.54%) |
Jul 28, 2014 | 92.15 | 92.47 | 91.80 | 92.16 | 3,236,459 | -0.14(-0.15%) |
Jul 25, 2014 | 91.65 | 92.34 | 91.43 | 92.31 | 4,030,777 | +0.44(+0.47%) |
Jul 24, 2014 | 91.79 | 91.95 | 91.17 | 91.87 | 4,284,686 | +0.19(+0.20%) |
Jul 23, 2014 | 91.21 | 91.97 | 90.92 | 91.68 | 4,686,349 | +0.68(+0.74%) |
Jul 22, 2014 | 89.87 | 91.13 | 89.68 | 91.01 | 3,723,378 | +1.56(+1.75%) |
Jul 21, 2014 | 88.39 | 89.68 | 88.07 | 89.44 | 4,092,321 | +0.55(+0.62%) |
Jul 18, 2014 | 87.25 | 89.18 | 86.36 | 88.90 | 4,636,305 | +2.19(+2.52%) |
Jul 17, 2014 | 87.72 | 88.05 | 86.57 | 86.71 | 3,573,637 | -1.74(-1.97%) |
Jul 16, 2014 | 88.56 | 88.56 | 87.37 | 88.45 | 5,437,824 | +0.64(+0.73%) |
Jul 15, 2014 | 89.23 | 89.77 | 87.60 | 87.81 | 5,273,833 | -1.59(-1.78%) |
Jul 14, 2014 | 90.80 | 90.82 | 89.28 | 89.41 | 2,859,313 | -0.59(-0.66%) |
Jul 11, 2014 | 90.50 | 90.77 | 89.50 | 90.00 | 3,637,212 | +0.62(+0.69%) |
Jul 10, 2014 | 89.35 | 89.57 | 88.58 | 89.38 | 3,516,557 | -0.47(-0.52%) |
Jul 09, 2014 | 90.51 | 90.64 | 89.36 | 89.85 | 3,523,381 | -0.29(-0.33%) |
Jul 08, 2014 | 90.17 | 90.91 | 89.50 | 90.14 | 3,254,149 | -0.15(-0.17%) |
Jul 07, 2014 | 91.56 | 92.51 | 90.20 | 90.29 | 4,081,241 | -2.02(-2.19%) |
Jul 03, 2014 | 91.26 | 92.31 | 92.31 | 92.31 | 2,612,838 | +1.37(+1.50%) |
Jul 02, 2014 | 90.23 | 91.09 | 90.19 | 90.95 | 1,919,060 | +0.54(+0.60%) |
Jul 01, 2014 | 89.71 | 90.55 | 89.46 | 90.41 | 2,757,967 | +1.46(+1.64%) |
Jun 30, 2014 | 89.39 | 89.55 | 88.82 | 88.95 | 3,223,998 | -0.17(-0.19%) |
Jun 27, 2014 | 89.77 | 89.80 | 88.29 | 89.11 | 4,434,002 | -0.41(-0.46%) |
Jun 26, 2014 | 90.14 | 90.15 | 88.28 | 89.53 | 3,075,955 | -0.21(-0.23%) |
Jun 25, 2014 | 89.20 | 90.43 | 88.88 | 89.74 | 3,520,001 | +0.47(+0.53%) |
Jun 24, 2014 | 89.77 | 90.37 | 88.93 | 89.26 | 2,665,085 | -0.26(-0.29%) |
Jun 23, 2014 | 90.68 | 90.81 | 89.05 | 89.52 | 3,081,185 | -1.38(-1.52%) |
Jun 20, 2014 | 89.07 | 90.92 | 88.54 | 90.90 | 8,318,374 | +2.34(+2.65%) |
Jun 19, 2014 | 88.76 | 88.76 | 88.05 | 88.56 | 2,934,694 | +0.27(+0.31%) |
Jun 18, 2014 | 87.50 | 88.34 | 86.79 | 88.29 | 3,391,055 | +0.99(+1.14%) |
Jun 17, 2014 | 87.73 | 87.81 | 86.92 | 87.30 | 2,802,147 | +0.01(+0.01%) |
Jun 16, 2014 | 87.17 | 87.85 | 86.96 | 87.29 | 2,852,455 | +0.10(+0.11%) |
Jun 13, 2014 | 87.67 | 87.69 | 86.64 | 87.19 | 1,938,928 | -0.13(-0.15%) |
Jun 12, 2014 | 87.27 | 87.63 | 86.87 | 87.32 | 2,399,212 | -0.11(-0.12%) |
Jun 11, 2014 | 87.89 | 88.31 | 86.87 | 87.42 | 2,896,296 | -0.57(-0.65%) |
Jun 10, 2014 | 86.99 | 88.03 | 86.94 | 87.99 | 2,533,646 | -0.54(-0.61%) |
Jun 06, 2014 | 89.29 | 89.29 | 87.93 | 88.54 | 3,405,752 | +0.06(+0.07%) |
Jun 05, 2014 | 89.68 | 89.68 | 88.37 | 88.47 | 4,146,534 | -1.06(-1.18%) |
Jun 04, 2014 | 88.29 | 89.71 | 88.08 | 89.53 | 4,055,887 | +1.53(+1.73%) |
Jun 03, 2014 | 87.51 | 88.46 | 87.32 | 88.01 | 3,291,908 | +0.50(+0.58%) |
Jun 02, 2014 | 87.71 | 87.96 | 87.04 | 87.51 | 3,647,625 | +0.35(+0.40%) |
May 30, 2014 | 87.60 | 87.60 | 86.44 | 87.16 | 2,996,389 | -0.01(-0.01%) |
May 29, 2014 | 86.99 | 87.54 | 86.79 | 87.17 | 2,821,814 | +0.25(+0.29%) |
May 28, 2014 | 87.24 | 87.45 | 86.69 | 86.92 | 3,009,765 | -0.17(-0.19%) |
May 27, 2014 | 86.96 | 87.11 | 86.21 | 87.08 | 3,345,468 | +1.17(+1.36%) |
May 23, 2014 | 86.41 | 85.91 | 85.91 | 85.91 | 3,742,397 | -0.45(-0.52%) |
May 22, 2014 | 85.05 | 86.86 | 84.92 | 86.36 | 2,281,558 | +1.08(+1.27%) |
May 21, 2014 | 84.22 | 85.54 | 84.13 | 85.28 | 3,732,844 | +0.95(+1.13%) |
May 20, 2014 | 84.76 | 84.80 | 84.08 | 84.33 | 4,291,514 | +0.11(+0.12%) |
May 19, 2014 | 83.59 | 84.51 | 83.35 | 84.22 | 4,860,462 | +0.11(+0.13%) |
May 16, 2014 | 83.31 | 84.18 | 83.10 | 84.12 | 5,580,775 | +1.24(+1.50%) |
May 15, 2014 | 84.16 | 84.40 | 82.60 | 82.88 | 3,689,128 | -1.34(-1.59%) |
May 14, 2014 | 83.52 | 84.52 | 83.05 | 84.21 | 3,956,706 | +0.95(+1.14%) |
May 13, 2014 | 83.91 | 84.30 | 83.23 | 83.27 | 4,892,362 | -0.23(-0.28%) |
May 12, 2014 | 83.54 | 84.25 | 83.25 | 83.50 | 4,743,806 | +0.19(+0.22%) |
May 09, 2014 | 82.58 | 83.38 | 81.77 | 83.32 | 4,666,906 | +0.52(+0.63%) |
May 08, 2014 | 84.00 | 84.99 | 82.63 | 82.79 | 5,558,746 | -1.49(-1.76%) |
May 07, 2014 | 83.49 | 84.33 | 82.79 | 84.28 | 3,778,628 | +0.37(+0.44%) |
May 06, 2014 | 84.12 | 84.95 | 83.85 | 83.91 | 4,905,595 | -0.67(-0.80%) |
May 05, 2014 | 83.25 | 84.70 | 82.85 | 84.58 | 3,392,505 | +0.57(+0.68%) |
May 02, 2014 | 84.55 | 84.93 | 83.46 | 84.02 | 5,779,394 | -0.25(-0.30%) |
May 01, 2014 | 83.24 | 84.61 | 82.81 | 84.27 | 4,866,448 | +0.75(+0.90%) |
Apr 30, 2014 | 83.56 | 83.90 | 82.51 | 83.52 | 5,970,035 | -0.11(-0.13%) |
Apr 29, 2014 | 83.93 | 84.04 | 82.71 | 83.63 | 5,506,530 | +0.31(+0.38%) |
Apr 28, 2014 | 83.54 | 83.96 | 80.86 | 83.31 | 8,177,568 | +0.05(+0.06%) |
Apr 25, 2014 | 84.91 | 84.91 | 83.18 | 83.26 | 6,039,334 | -1.73(-2.03%) |
Apr 24, 2014 | 85.28 | 85.57 | 83.55 | 84.99 | 8,172,017 | +0.30(+0.36%) |
Apr 23, 2014 | 86.74 | 87.03 | 83.34 | 84.68 | 14,651,914 | -4.47(-5.02%) |
Apr 22, 2014 | 87.62 | 89.46 | 87.48 | 89.16 | 5,665,336 | +1.70(+1.95%) |
Apr 21, 2014 | 87.04 | 87.51 | 85.68 | 87.45 | 3,553,576 | +1.17(+1.35%) |
Apr 17, 2014 | 86.40 | 86.29 | 86.29 | 86.29 | 4,332,025 | -0.06(-0.07%) |
Apr 16, 2014 | 86.80 | 86.87 | 85.00 | 86.35 | 4,580,071 | +0.40(+0.47%) |
Apr 15, 2014 | 85.12 | 86.68 | 83.25 | 85.94 | 6,355,688 | +1.26(+1.48%) |
Apr 14, 2014 | 84.45 | 85.85 | 83.25 | 84.69 | 7,256,671 | +1.03(+1.23%) |
Apr 11, 2014 | 84.65 | 86.75 | 83.63 | 83.66 | 9,718,051 | -1.62(-1.90%) |
Apr 10, 2014 | 89.58 | 89.64 | 84.75 | 85.28 | 8,271,745 | -4.40(-4.91%) |
Apr 09, 2014 | 88.14 | 89.82 | 87.81 | 89.68 | 4,597,471 | +1.51(+1.71%) |
Apr 08, 2014 | 89.81 | 90.03 | 87.94 | 88.17 | 5,591,770 | -0.63(-0.71%) |
Apr 07, 2014 | 88.33 | 89.49 | 87.11 | 88.80 | 6,404,509 | -0.22(-0.24%) |
Apr 04, 2014 | 93.47 | 93.70 | 88.93 | 89.02 | 6,717,896 | -3.75(-4.04%) |
Apr 03, 2014 | 94.28 | 95.10 | 92.02 | 92.77 | 3,994,179 | -1.38(-1.47%) |
Apr 02, 2014 | 94.18 | 94.98 | 93.43 | 94.15 | 3,862,377 | -0.07(-0.07%) |
Apr 01, 2014 | 92.42 | 94.34 | 92.30 | 94.22 | 4,233,195 | +2.04(+2.21%) |
Mar 31, 2014 | 91.55 | 93.07 | 91.51 | 92.18 | 6,370,896 | +2.09(+2.31%) |
Mar 28, 2014 | 91.38 | 92.76 | 89.96 | 90.09 | 4,343,360 | -1.30(-1.42%) |
Mar 27, 2014 | 90.66 | 92.66 | 90.05 | 91.39 | 6,072,963 | +1.63(+1.81%) |
Mar 26, 2014 | 90.60 | 91.84 | 89.72 | 89.76 | 5,110,830 | -0.39(-0.43%) |
Mar 25, 2014 | 90.98 | 92.63 | 89.43 | 90.15 | 5,155,009 | -0.49(-0.54%) |
Mar 24, 2014 | 92.12 | 92.30 | 88.60 | 90.64 | 5,851,079 | -1.23(-1.34%) |
Mar 21, 2014 | 94.95 | 96.38 | 91.64 | 91.87 | 9,501,965 | -3.08(-3.24%) |
Mar 20, 2014 | 94.28 | 94.99 | 93.60 | 94.95 | 3,083,108 | +0.35(+0.37%) |
Mar 19, 2014 | 95.65 | 95.65 | 93.96 | 94.60 | 3,478,309 | -0.67(-0.70%) |
Mar 18, 2014 | 93.04 | 95.27 | 92.90 | 95.26 | 4,345,732 | +2.70(+2.91%) |
Mar 17, 2014 | 92.01 | 93.65 | 91.59 | 92.57 | 3,433,553 | +0.99(+1.08%) |
Mar 14, 2014 | 92.22 | 93.35 | 91.44 | 91.58 | 2,964,895 | -1.06(-1.15%) |
Mar 13, 2014 | 94.29 | 94.43 | 92.15 | 92.64 | 3,256,201 | -1.51(-1.60%) |
Mar 12, 2014 | 91.91 | 94.17 | 91.91 | 94.15 | 3,692,064 | +1.28(+1.38%) |
Mar 11, 2014 | 93.75 | 93.87 | 92.48 | 92.87 | 3,552,844 | -0.84(-0.90%) |
Mar 10, 2014 | 91.37 | 94.24 | 91.36 | 93.72 | 5,066,367 | +2.35(+2.57%) |
Mar 07, 2014 | 93.65 | 94.09 | 89.88 | 91.37 | 9,533,754 | -1.44(-1.55%) |
Mar 06, 2014 | 94.68 | 95.23 | 92.76 | 92.81 | 4,102,225 | -1.49(-1.58%) |
Mar 05, 2014 | 94.30 | 95.02 | 93.71 | 94.31 | 3,291,191 | +0.14(+0.15%) |
Mar 04, 2014 | 93.66 | 94.21 | 93.05 | 94.17 | 3,422,590 | +1.73(+1.87%) |
Mar 03, 2014 | 91.84 | 92.80 | 91.56 | 92.44 | 3,350,369 | -0.25(-0.27%) |
Feb 28, 2014 | 92.86 | 94.87 | 92.05 | 92.69 | 6,494,529 | +0.70(+0.76%) |
Feb 27, 2014 | 91.17 | 92.60 | 91.00 | 91.98 | 5,047,146 | +0.91(+1.00%) |
Feb 26, 2014 | 92.60 | 92.84 | 90.98 | 91.07 | 5,208,851 | -1.87(-2.01%) |
Feb 25, 2014 | 93.67 | 94.33 | 92.69 | 92.94 | 3,233,118 | -1.07(-1.14%) |
Feb 24, 2014 | 93.04 | 94.61 | 92.56 | 94.01 | 3,709,886 | +1.45(+1.57%) |
Feb 21, 2014 | 92.48 | 93.79 | 92.12 | 92.56 | 4,542,707 | +0.27(+0.29%) |
Feb 20, 2014 | 92.18 | 92.90 | 91.85 | 92.29 | 4,038,404 | +0.10(+0.11%) |
Feb 19, 2014 | 93.31 | 93.34 | 92.02 | 92.18 | 3,718,945 | -1.19(-1.27%) |
Feb 18, 2014 | 93.30 | 94.40 | 93.10 | 93.37 | 4,113,364 | +0.82(+0.89%) |
Feb 14, 2014 | 92.33 | 92.55 | 92.55 | 92.55 | 3,582,166 | -0.23(-0.25%) |
Feb 13, 2014 | 90.91 | 92.79 | 90.59 | 92.78 | 3,385,695 | +1.45(+1.59%) |
Feb 12, 2014 | 90.38 | 91.58 | 90.33 | 91.33 | 2,927,068 | +0.72(+0.80%) |
Feb 11, 2014 | 89.68 | 90.62 | 88.82 | 90.61 | 3,348,288 | +1.16(+1.30%) |
Feb 10, 2014 | 88.99 | 89.49 | 87.66 | 89.45 | 4,505,000 | +1.04(+1.18%) |
Feb 07, 2014 | 86.58 | 88.51 | 86.11 | 88.41 | 3,819,116 | +2.10(+2.44%) |
Feb 06, 2014 | 85.97 | 86.86 | 85.57 | 86.30 | 3,676,728 | +0.74(+0.87%) |
Feb 05, 2014 | 85.83 | 86.95 | 85.19 | 85.56 | 5,817,442 | -0.53(-0.61%) |
Feb 04, 2014 | 87.51 | 87.54 | 86.04 | 86.09 | 6,848,870 | -0.72(-0.83%) |
Feb 03, 2014 | 88.99 | 89.60 | 86.60 | 86.81 | 6,756,569 | -1.64(-1.85%) |
Jan 31, 2014 | 88.15 | 89.38 | 87.81 | 88.45 | 6,639,567 | -1.44(-1.60%) |
Jan 30, 2014 | 89.28 | 90.70 | 88.89 | 89.89 | 4,447,565 | +1.28(+1.44%) |
Jan 29, 2014 | 87.00 | 90.09 | 87.00 | 88.61 | 7,701,593 | -1.14(-1.27%) |
Jan 28, 2014 | 88.03 | 90.62 | 87.97 | 89.75 | 5,834,688 | +1.62(+1.84%) |
Jan 27, 2014 | 88.67 | 89.10 | 87.31 | 88.13 | 5,547,587 | -0.57(-0.65%) |
Jan 24, 2014 | 91.17 | 91.17 | 88.48 | 88.70 | 6,805,352 | -3.20(-3.49%) |
Jan 23, 2014 | 91.46 | 92.36 | 90.42 | 91.90 | 4,750,599 | -0.57(-0.62%) |
Jan 22, 2014 | 89.10 | 92.54 | 88.91 | 92.48 | 6,840,375 | +3.81(+4.29%) |
Jan 21, 2014 | 89.20 | 89.23 | 88.16 | 88.67 | 4,132,409 | +0.07(+0.08%) |
Jan 17, 2014 | 88.42 | 88.59 | 88.59 | 88.59 | 5,393,036 | +0.09(+0.10%) |
Jan 16, 2014 | 88.35 | 89.00 | 87.92 | 88.50 | 3,431,202 | +0.39(+0.44%) |
Jan 15, 2014 | 87.53 | 88.45 | 87.29 | 88.12 | 4,119,936 | +0.59(+0.67%) |
Jan 14, 2014 | 86.88 | 87.69 | 86.42 | 87.53 | 3,417,575 | +0.98(+1.13%) |
Jan 13, 2014 | 87.98 | 88.28 | 86.21 | 86.55 | 4,981,349 | -1.18(-1.35%) |
Jan 10, 2014 | 88.48 | 88.48 | 86.40 | 87.73 | 4,108,303 | -0.67(-0.76%) |
Jan 09, 2014 | 86.65 | 88.45 | 86.42 | 88.40 | 4,570,259 | +2.24(+2.60%) |
Jan 08, 2014 | 86.73 | 86.92 | 85.77 | 86.16 | 3,339,370 | -0.41(-0.47%) |
Jan 07, 2014 | 84.39 | 86.84 | 84.22 | 86.57 | 4,878,812 | +2.19(+2.60%) |
Jan 06, 2014 | 85.11 | 85.45 | 84.11 | 84.38 | 3,810,904 | -0.74(-0.86%) |
Jan 03, 2014 | 86.03 | 86.23 | 84.81 | 85.11 | 2,791,791 | -0.99(-1.14%) |
Jan 02, 2014 | 85.03 | 86.39 | 84.81 | 86.10 | 3,396,731 | +1.28(+1.50%) |
Dec 31, 2013 | 86.19 | 84.82 | 84.82 | 84.82 | 3,177,587 | -1.05(-1.22%) |
Dec 30, 2013 | 85.78 | 85.90 | 85.05 | 85.87 | 2,063,011 | +0.28(+0.32%) |
Dec 27, 2013 | 85.43 | 85.87 | 85.03 | 85.60 | 2,741,808 | +0.57(+0.66%) |
Dec 26, 2013 | 83.74 | 85.12 | 83.61 | 85.03 | 2,095,978 | +1.57(+1.88%) |
Dec 24, 2013 | 84.27 | 84.33 | 83.43 | 83.46 | 1,362,989 | -0.71(-0.84%) |
Dec 23, 2013 | 85.26 | 85.30 | 83.66 | 84.17 | 2,900,717 | -0.62(-0.73%) |
Dec 20, 2013 | 83.58 | 85.49 | 83.29 | 84.79 | 7,109,255 | +1.06(+1.27%) |
Dec 19, 2013 | 83.69 | 83.79 | 82.47 | 83.72 | 3,768,637 | -0.10(-0.12%) |
Dec 18, 2013 | 82.76 | 83.84 | 81.58 | 83.82 | 5,441,051 | +1.29(+1.56%) |
Dec 17, 2013 | 83.87 | 83.96 | 81.75 | 82.53 | 4,953,526 | -0.83(-1.00%) |
Dec 16, 2013 | 83.93 | 84.79 | 83.33 | 83.37 | 2,795,364 | -0.03(-0.04%) |
Dec 13, 2013 | 84.02 | 84.24 | 82.76 | 83.40 | 3,558,126 | -0.30(-0.36%) |
Dec 12, 2013 | 83.95 | 84.66 | 83.53 | 83.70 | 4,474,873 | -0.36(-0.42%) |
Dec 11, 2013 | 85.10 | 85.10 | 84.01 | 84.06 | 4,922,268 | -0.78(-0.92%) |
Dec 10, 2013 | 84.11 | 84.95 | 84.11 | 84.84 | 4,653,013 | +0.09(+0.11%) |
Dec 09, 2013 | 84.91 | 85.00 | 84.40 | 84.75 | 3,298,442 | -0.10(-0.12%) |
Dec 06, 2013 | 85.56 | 85.56 | 84.16 | 84.85 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.90 | 84.40 | 83.35 | 84.28 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.83 | 84.42 | 83.30 | 84.07 | 3,272,791 | -0.28(-0.33%) |
Dec 03, 2013 | 85.09 | 85.11 | 83.99 | 84.36 | 3,471,743 | -0.76(-0.89%) |
Dec 02, 2013 | 84.98 | 85.41 | 84.60 | 85.11 | 2,791,393 | +0.29(+0.34%) |
Nov 29, 2013 | 84.91 | 85.10 | 84.53 | 84.82 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.11 | 85.42 | 83.89 | 84.63 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.82 | 85.31 | 84.42 | 84.52 | 3,675,095 | -0.22(-0.25%) |
Nov 25, 2013 | 84.28 | 84.79 | 83.62 | 84.74 | 4,440,529 | +0.69(+0.82%) |
Nov 22, 2013 | 84.03 | 84.39 | 83.45 | 84.04 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.11 | 86.53 | 82.35 | 83.46 | 10,024,041 | -2.46(-2.86%) |
Nov 20, 2013 | 85.78 | 86.77 | 85.43 | 85.92 | 3,051,968 | +0.07(+0.09%) |
Nov 19, 2013 | 86.04 | 86.38 | 85.25 | 85.85 | 2,893,600 | -0.42(-0.49%) |
Nov 18, 2013 | 86.62 | 87.53 | 86.07 | 86.27 | 3,872,116 | +0.78(+0.91%) |
Nov 15, 2013 | 85.51 | 85.98 | 84.54 | 85.49 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.78 | 86.82 | 84.48 | 85.81 | 5,431,941 | +1.40(+1.66%) |
Nov 13, 2013 | 82.94 | 84.74 | 82.42 | 84.42 | 4,330,617 | +0.61(+0.73%) |
Nov 12, 2013 | 83.40 | 83.98 | 82.87 | 83.81 | 3,244,472 | +0.01(+0.01%) |
Nov 11, 2013 | 83.67 | 84.40 | 82.69 | 83.80 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.50 | 84.39 | 82.39 | 83.83 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.53 | 85.34 | 81.93 | 82.21 | 5,165,313 | -1.70(-2.03%) |
Nov 06, 2013 | 86.08 | 86.11 | 83.74 | 83.91 | 4,718,016 | -1.34(-1.58%) |
Nov 05, 2013 | 86.14 | 86.54 | 85.04 | 85.26 | 4,448,328 | -1.58(-1.82%) |
Nov 04, 2013 | 87.92 | 88.63 | 86.55 | 86.84 | 3,035,722 | -1.04(-1.19%) |