Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 93.98 | 94.30 | 93.62 | 94.14 | 306,593 | +1.09(+1.17%) |
Nov 26, 2014 | 93.27 | 93.05 | 93.05 | 93.05 | 381,644 | -0.08(-0.09%) |
Nov 25, 2014 | 93.09 | 93.27 | 93.08 | 93.13 | 248,730 | +0.27(+0.29%) |
Nov 24, 2014 | 92.89 | 93.08 | 92.74 | 92.87 | 864,499 | +0.13(+0.14%) |
Nov 21, 2014 | 92.22 | 93.05 | 92.22 | 92.74 | 1,203,899 | +1.20(+1.31%) |
Nov 20, 2014 | 91.56 | 91.77 | 91.38 | 91.54 | 213,148 | -0.48(-0.52%) |
Nov 19, 2014 | 91.80 | 92.15 | 91.34 | 92.02 | 509,639 | +0.21(+0.23%) |
Nov 18, 2014 | 91.51 | 92.05 | 91.42 | 91.80 | 434,596 | +1.13(+1.25%) |
Nov 17, 2014 | 90.60 | 91.09 | 90.28 | 90.67 | 423,837 | -0.94(-1.03%) |
Nov 14, 2014 | 91.43 | 91.66 | 91.16 | 91.61 | 280,170 | +0.00(+0.00%) |
Nov 13, 2014 | 91.48 | 92.03 | 91.48 | 91.61 | 352,928 | +0.79(+0.87%) |
Nov 12, 2014 | 90.79 | 90.94 | 90.31 | 90.83 | 330,681 | -0.27(-0.29%) |
Nov 11, 2014 | 90.60 | 91.31 | 90.55 | 91.09 | 671,032 | +0.89(+0.99%) |
Nov 10, 2014 | 90.08 | 90.44 | 89.84 | 90.20 | 562,082 | -0.54(-0.59%) |
Nov 07, 2014 | 90.55 | 90.73 | 89.98 | 90.73 | 746,526 | -0.89(-0.97%) |
Nov 06, 2014 | 91.38 | 91.73 | 91.00 | 91.62 | 569,451 | -1.18(-1.27%) |
Nov 05, 2014 | 92.54 | 93.09 | 92.06 | 92.80 | 514,766 | +1.51(+1.65%) |
Nov 04, 2014 | 91.37 | 91.54 | 90.46 | 91.29 | 745,021 | -1.99(-2.13%) |
Nov 03, 2014 | 92.74 | 93.30 | 92.37 | 93.28 | 1,120,736 | +0.50(+0.54%) |
Oct 31, 2014 | 91.02 | 92.85 | 90.60 | 92.78 | 1,674,934 | +4.20(+4.74%) |
Oct 30, 2014 | 87.77 | 88.92 | 87.77 | 88.58 | 254,909 | +0.04(+0.04%) |
Oct 29, 2014 | 88.69 | 88.69 | 88.13 | 88.55 | 321,472 | +0.54(+0.62%) |
Oct 28, 2014 | 87.66 | 88.00 | 87.25 | 88.00 | 509,936 | +0.58(+0.66%) |
Oct 27, 2014 | 87.41 | 87.55 | 87.55 | 87.42 | 259,565 | -0.13(-0.15%) |
Oct 24, 2014 | 87.48 | 87.66 | 87.06 | 87.55 | 408,693 | +0.84(+0.97%) |
Oct 23, 2014 | 86.59 | 87.28 | 86.34 | 86.71 | 533,999 | +0.87(+1.02%) |
Oct 22, 2014 | 86.48 | 86.72 | 85.79 | 85.84 | 540,881 | -0.83(-0.95%) |
Oct 21, 2014 | 85.91 | 86.76 | 85.73 | 86.67 | 870,258 | +0.03(+0.04%) |
Oct 20, 2014 | 85.89 | 86.78 | 85.86 | 86.64 | 534,851 | +2.69(+3.21%) |
Oct 17, 2014 | 83.33 | 84.40 | 83.29 | 83.94 | 613,557 | -0.30(-0.35%) |
Oct 16, 2014 | 83.33 | 84.74 | 83.05 | 84.24 | 577,662 | +0.09(+0.11%) |
Oct 15, 2014 | 83.94 | 84.39 | 82.88 | 84.15 | 827,312 | -1.19(-1.40%) |
Oct 14, 2014 | 85.59 | 85.66 | 85.07 | 85.34 | 993,263 | -0.80(-0.93%) |
Oct 13, 2014 | 87.29 | 87.67 | 86.08 | 86.15 | 556,744 | -0.99(-1.14%) |
Oct 10, 2014 | 87.94 | 88.50 | 87.05 | 87.14 | 586,409 | -0.42(-0.48%) |
Oct 09, 2014 | 88.85 | 88.92 | 87.35 | 87.56 | 485,461 | -1.33(-1.50%) |
Oct 08, 2014 | 88.37 | 88.96 | 87.34 | 88.89 | 583,280 | +0.34(+0.38%) |
Oct 07, 2014 | 89.46 | 89.56 | 88.54 | 88.55 | 529,881 | -0.67(-0.75%) |
Oct 06, 2014 | 89.16 | 89.62 | 89.01 | 89.23 | 443,629 | +0.41(+0.46%) |
Oct 03, 2014 | 88.46 | 88.93 | 88.29 | 88.81 | 368,216 | +1.28(+1.47%) |
Oct 02, 2014 | 87.94 | 88.06 | 86.89 | 87.53 | 663,526 | -1.66(-1.86%) |
Oct 01, 2014 | 90.18 | 90.21 | 89.04 | 89.19 | 885,243 | -0.67(-0.75%) |
Sep 30, 2014 | 90.14 | 90.31 | 89.49 | 89.86 | 629,989 | +0.01(+0.01%) |
Sep 29, 2014 | 90.27 | 90.34 | 89.52 | 89.85 | 478,349 | -0.86(-0.95%) |
Sep 26, 2014 | 90.40 | 90.83 | 90.31 | 90.72 | 354,807 | +0.60(+0.66%) |
Sep 25, 2014 | 91.00 | 91.32 | 90.05 | 90.12 | 572,660 | -0.75(-0.82%) |
Sep 24, 2014 | 90.27 | 90.92 | 90.24 | 90.87 | 356,895 | +0.46(+0.51%) |
Sep 23, 2014 | 90.97 | 90.97 | 90.24 | 90.41 | 411,345 | -0.58(-0.64%) |
Sep 22, 2014 | 91.07 | 91.61 | 90.92 | 90.99 | 535,895 | +0.19(+0.21%) |
Sep 19, 2014 | 91.22 | 91.29 | 90.65 | 90.80 | 342,743 | -0.51(-0.56%) |
Sep 18, 2014 | 90.85 | 91.37 | 90.79 | 91.31 | 470,711 | +1.59(+1.77%) |
Sep 17, 2014 | 89.75 | 90.18 | 89.36 | 89.72 | 343,739 | -0.18(-0.20%) |
Sep 16, 2014 | 89.64 | 90.11 | 89.47 | 89.91 | 419,755 | +0.33(+0.37%) |
Sep 15, 2014 | 89.44 | 89.67 | 89.22 | 89.58 | 231,096 | +0.04(+0.04%) |
Sep 12, 2014 | 89.75 | 89.76 | 89.33 | 89.54 | 305,258 | +0.57(+0.64%) |
Sep 11, 2014 | 88.89 | 89.06 | 88.69 | 88.97 | 248,014 | -0.09(-0.10%) |
Sep 10, 2014 | 88.75 | 89.14 | 88.52 | 89.07 | 470,246 | +1.12(+1.28%) |
Sep 09, 2014 | 88.23 | 88.27 | 87.90 | 87.94 | 423,016 | -0.78(-0.88%) |
Sep 08, 2014 | 88.81 | 88.93 | 88.32 | 88.72 | 286,584 | -0.27(-0.30%) |
Sep 05, 2014 | 88.76 | 89.01 | 88.63 | 88.99 | 212,189 | +0.26(+0.29%) |
Sep 04, 2014 | 88.84 | 89.25 | 88.62 | 88.73 | 500,526 | +0.07(+0.08%) |
Sep 03, 2014 | 88.78 | 88.94 | 88.58 | 88.66 | 319,532 | -0.18(-0.21%) |
Sep 02, 2014 | 88.65 | 88.84 | 88.49 | 88.84 | 384,512 | +1.44(+1.64%) |
Aug 29, 2014 | 87.55 | 87.41 | 87.41 | 87.41 | 222,735 | -0.08(-0.10%) |
Aug 28, 2014 | 87.62 | 87.85 | 87.22 | 87.49 | 367,888 | -0.37(-0.42%) |
Aug 27, 2014 | 88.00 | 88.07 | 87.74 | 87.86 | 351,603 | -0.13(-0.15%) |
Aug 26, 2014 | 88.03 | 88.34 | 87.87 | 87.99 | 328,235 | +0.16(+0.18%) |
Aug 25, 2014 | 87.75 | 88.04 | 87.67 | 87.83 | 312,438 | +0.60(+0.68%) |
Aug 22, 2014 | 87.76 | 87.76 | 87.12 | 87.23 | 623,854 | -1.29(-1.46%) |
Aug 21, 2014 | 88.50 | 88.88 | 88.49 | 88.52 | 345,176 | +0.06(+0.07%) |
Aug 20, 2014 | 88.40 | 88.60 | 88.08 | 88.46 | 418,408 | -0.96(-1.07%) |
Aug 19, 2014 | 89.53 | 89.62 | 89.42 | 89.42 | 290,193 | -0.20(-0.22%) |
Aug 18, 2014 | 89.46 | 89.82 | 89.46 | 89.62 | 205,185 | +0.24(+0.27%) |
Aug 15, 2014 | 89.65 | 89.75 | 88.90 | 89.37 | 288,086 | -0.65(-0.72%) |
Aug 14, 2014 | 89.82 | 90.06 | 89.82 | 90.02 | 237,349 | -0.15(-0.16%) |
Aug 13, 2014 | 90.11 | 90.47 | 90.05 | 90.17 | 284,902 | +0.53(+0.59%) |
Aug 12, 2014 | 89.51 | 89.88 | 89.33 | 89.64 | 317,218 | +0.37(+0.41%) |
Aug 11, 2014 | 89.25 | 89.61 | 89.07 | 89.27 | 346,354 | -0.67(-0.74%) |
Aug 08, 2014 | 89.18 | 89.72 | 88.81 | 89.94 | 332,776 | +0.73(+0.81%) |
Aug 07, 2014 | 89.81 | 90.28 | 89.02 | 89.21 | 340,627 | +0.05(+0.06%) |
Aug 06, 2014 | 88.79 | 89.27 | 88.26 | 89.16 | 561,640 | -1.85(-2.03%) |
Aug 05, 2014 | 90.99 | 91.61 | 90.61 | 91.01 | 470,674 | +0.70(+0.77%) |
Aug 04, 2014 | 90.17 | 90.47 | 89.93 | 90.31 | 171,673 | +0.41(+0.45%) |
Aug 01, 2014 | 90.00 | 90.28 | 89.68 | 89.91 | 270,577 | -0.31(-0.34%) |
Jul 31, 2014 | 91.22 | 91.53 | 90.18 | 90.21 | 380,410 | -1.57(-1.71%) |
Jul 30, 2014 | 92.15 | 92.15 | 91.40 | 91.78 | 383,291 | -0.41(-0.45%) |
Jul 29, 2014 | 92.20 | 92.87 | 92.13 | 92.19 | 522,144 | +0.00(+0.00%) |
Jul 28, 2014 | 91.72 | 92.33 | 91.56 | 92.19 | 225,981 | +0.73(+0.79%) |
Jul 25, 2014 | 91.69 | 91.75 | 91.23 | 91.47 | 183,313 | +0.19(+0.21%) |
Jul 24, 2014 | 91.45 | 91.74 | 91.27 | 91.28 | 199,604 | -0.04(-0.04%) |
Jul 23, 2014 | 91.28 | 91.48 | 91.02 | 91.31 | 223,922 | +0.19(+0.21%) |
Jul 22, 2014 | 90.77 | 91.31 | 90.77 | 91.12 | 153,880 | +0.40(+0.44%) |
Jul 21, 2014 | 90.75 | 90.99 | 90.24 | 90.73 | 188,148 | -0.18(-0.20%) |
Jul 18, 2014 | 90.86 | 90.97 | 90.49 | 90.91 | 272,019 | +0.40(+0.44%) |
Jul 17, 2014 | 91.14 | 91.35 | 90.37 | 90.51 | 320,076 | -0.59(-0.65%) |
Jul 16, 2014 | 91.29 | 91.38 | 91.07 | 91.10 | 236,934 | +0.34(+0.37%) |
Jul 15, 2014 | 90.99 | 91.05 | 90.47 | 90.76 | 245,487 | -0.22(-0.24%) |
Jul 14, 2014 | 91.27 | 91.36 | 90.90 | 90.99 | 218,186 | +0.37(+0.40%) |
Jul 11, 2014 | 90.53 | 90.83 | 90.31 | 90.62 | 454,238 | +0.36(+0.40%) |
Jul 10, 2014 | 89.82 | 90.52 | 89.16 | 90.26 | 610,447 | -1.52(-1.66%) |
Jul 09, 2014 | 91.60 | 91.97 | 90.99 | 91.78 | 382,254 | -0.20(-0.22%) |
Jul 08, 2014 | 92.64 | 92.47 | 91.47 | 91.98 | 449,151 | -0.66(-0.71%) |
Jul 07, 2014 | 92.71 | 93.13 | 92.41 | 92.64 | 429,938 | -0.44(-0.47%) |
Jul 03, 2014 | 92.78 | 93.07 | 93.07 | 93.07 | 256,217 | -0.11(-0.12%) |
Jul 02, 2014 | 93.54 | 93.55 | 93.00 | 93.19 | 292,366 | -0.29(-0.31%) |
Jul 01, 2014 | 92.84 | 93.49 | 92.78 | 93.48 | 655,236 | +1.99(+2.17%) |
Jun 30, 2014 | 91.56 | 91.66 | 91.32 | 91.49 | 660,527 | +0.63(+0.69%) |
Jun 27, 2014 | 90.76 | 90.94 | 90.58 | 90.86 | 462,088 | +0.91(+1.01%) |
Jun 26, 2014 | 90.22 | 90.22 | 89.68 | 89.95 | 255,886 | +0.14(+0.15%) |
Jun 25, 2014 | 89.39 | 89.85 | 89.17 | 89.82 | 272,810 | +0.70(+0.79%) |
Jun 24, 2014 | 89.66 | 89.75 | 89.07 | 89.11 | 287,172 | -0.51(-0.57%) |
Jun 23, 2014 | 89.53 | 89.68 | 89.23 | 89.62 | 305,749 | -0.76(-0.85%) |
Jun 20, 2014 | 90.38 | 90.54 | 90.01 | 90.39 | 671,678 | +0.36(+0.40%) |
Jun 19, 2014 | 89.84 | 90.27 | 89.48 | 90.03 | 863,653 | +1.30(+1.46%) |
Jun 18, 2014 | 87.81 | 88.86 | 87.65 | 88.73 | 471,430 | +1.02(+1.17%) |
Jun 17, 2014 | 88.03 | 88.11 | 87.55 | 87.71 | 290,319 | +0.18(+0.20%) |
Jun 16, 2014 | 87.37 | 87.67 | 87.09 | 87.53 | 294,584 | +0.18(+0.21%) |
Jun 13, 2014 | 87.25 | 87.44 | 87.16 | 87.35 | 242,222 | -0.02(-0.02%) |
Jun 12, 2014 | 87.76 | 88.15 | 87.25 | 87.36 | 382,387 | +0.15(+0.18%) |
Jun 11, 2014 | 87.21 | 87.52 | 86.99 | 87.21 | 270,740 | +0.15(+0.17%) |
Jun 10, 2014 | 86.92 | 87.24 | 86.69 | 87.06 | 456,268 | -0.98(-1.11%) |
Jun 06, 2014 | 87.64 | 88.28 | 87.56 | 88.04 | 485,037 | +0.43(+0.49%) |
Jun 05, 2014 | 87.32 | 87.77 | 87.03 | 87.61 | 416,511 | +0.08(+0.10%) |
Jun 04, 2014 | 87.55 | 87.67 | 86.70 | 87.53 | 729,991 | -0.34(-0.38%) |
Jun 03, 2014 | 87.29 | 87.95 | 87.29 | 87.87 | 776,101 | +0.74(+0.85%) |
Jun 02, 2014 | 87.25 | 87.31 | 86.60 | 87.12 | 863,709 | +0.64(+0.74%) |
May 30, 2014 | 86.67 | 86.70 | 86.32 | 86.48 | 588,195 | +1.24(+1.45%) |
May 29, 2014 | 85.09 | 85.41 | 84.92 | 85.24 | 455,785 | +1.21(+1.44%) |
May 28, 2014 | 84.52 | 84.72 | 83.72 | 84.04 | 338,812 | -0.15(-0.18%) |
May 27, 2014 | 84.05 | 84.23 | 83.75 | 84.19 | 387,439 | +0.36(+0.43%) |
May 23, 2014 | 83.73 | 83.83 | 83.83 | 83.83 | 229,666 | -0.08(-0.09%) |
May 22, 2014 | 83.26 | 84.02 | 83.24 | 83.91 | 470,704 | +1.28(+1.55%) |
May 21, 2014 | 82.42 | 82.74 | 82.26 | 82.62 | 401,577 | +0.30(+0.36%) |
May 20, 2014 | 82.71 | 82.79 | 82.29 | 82.32 | 435,798 | -0.72(-0.87%) |
May 19, 2014 | 82.66 | 83.18 | 82.43 | 83.04 | 469,352 | -0.76(-0.91%) |
May 16, 2014 | 83.62 | 83.81 | 83.31 | 83.81 | 310,438 | +0.08(+0.10%) |
May 15, 2014 | 84.36 | 84.61 | 83.34 | 83.72 | 337,308 | -0.71(-0.84%) |
May 14, 2014 | 84.92 | 85.20 | 84.42 | 84.43 | 914,933 | -0.73(-0.85%) |
May 13, 2014 | 84.27 | 85.28 | 84.17 | 85.16 | 737,891 | +1.66(+1.99%) |
May 12, 2014 | 83.24 | 83.58 | 83.03 | 83.50 | 450,338 | +0.26(+0.31%) |
May 09, 2014 | 83.31 | 83.63 | 82.98 | 83.24 | 486,264 | +0.55(+0.67%) |
May 08, 2014 | 82.96 | 83.04 | 82.22 | 82.69 | 479,393 | -0.67(-0.81%) |
May 07, 2014 | 83.34 | 83.45 | 83.02 | 83.36 | 417,211 | +0.02(+0.03%) |
May 06, 2014 | 83.72 | 83.78 | 83.13 | 83.34 | 561,576 | -0.34(-0.40%) |
May 05, 2014 | 83.94 | 84.05 | 83.65 | 83.68 | 359,390 | -0.37(-0.45%) |
May 02, 2014 | 84.10 | 84.24 | 83.86 | 84.05 | 550,511 | +0.15(+0.18%) |
May 01, 2014 | 84.12 | 84.22 | 83.62 | 83.90 | 445,880 | +1.00(+1.21%) |
Apr 30, 2014 | 82.58 | 82.96 | 82.32 | 82.90 | 611,663 | +0.70(+0.86%) |
Apr 29, 2014 | 82.43 | 82.57 | 82.10 | 82.19 | 387,795 | +0.33(+0.40%) |
Apr 28, 2014 | 82.12 | 82.16 | 81.31 | 81.86 | 513,790 | +0.44(+0.54%) |
Apr 25, 2014 | 81.67 | 81.98 | 81.31 | 81.42 | 570,923 | -0.42(-0.51%) |
Apr 24, 2014 | 82.07 | 82.07 | 81.49 | 81.84 | 601,086 | -0.85(-1.03%) |
Apr 23, 2014 | 82.79 | 82.95 | 82.67 | 82.69 | 362,078 | -0.21(-0.25%) |
Apr 22, 2014 | 82.92 | 83.05 | 82.74 | 82.90 | 449,830 | -0.17(-0.20%) |
Apr 21, 2014 | 83.26 | 83.29 | 82.91 | 83.06 | 493,031 | +0.47(+0.57%) |
Apr 17, 2014 | 82.99 | 82.59 | 82.59 | 82.59 | 514,134 | -0.34(-0.41%) |
Apr 16, 2014 | 82.58 | 82.96 | 82.35 | 82.93 | 487,470 | +1.23(+1.51%) |
Apr 15, 2014 | 81.53 | 81.79 | 80.79 | 81.70 | 638,191 | -0.35(-0.43%) |
Apr 14, 2014 | 81.95 | 82.35 | 81.61 | 82.06 | 650,557 | +1.86(+2.32%) |
Apr 11, 2014 | 79.75 | 80.85 | 79.56 | 80.20 | 1,193,825 | +1.15(+1.45%) |
Apr 10, 2014 | 80.33 | 80.50 | 79.04 | 79.05 | 2,007,872 | -3.32(-4.03%) |
Apr 09, 2014 | 81.73 | 82.45 | 81.56 | 82.37 | 1,461,584 | -1.05(-1.26%) |
Apr 08, 2014 | 83.42 | 83.60 | 83.06 | 83.42 | 800,322 | -1.75(-2.06%) |
Apr 07, 2014 | 85.26 | 85.45 | 84.75 | 85.17 | 525,526 | +0.10(+0.12%) |
Apr 04, 2014 | 85.80 | 86.09 | 84.89 | 85.07 | 782,635 | -1.22(-1.42%) |
Apr 03, 2014 | 86.34 | 86.85 | 86.05 | 86.29 | 592,798 | -0.44(-0.51%) |
Apr 02, 2014 | 86.67 | 86.78 | 86.17 | 86.73 | 459,199 | +0.17(+0.19%) |
Apr 01, 2014 | 86.36 | 86.66 | 86.25 | 86.57 | 705,183 | +0.24(+0.28%) |
Mar 31, 2014 | 86.47 | 86.77 | 86.05 | 86.32 | 629,097 | +0.05(+0.06%) |
Mar 28, 2014 | 86.72 | 86.95 | 86.07 | 86.27 | 705,527 | +0.96(+1.12%) |
Mar 27, 2014 | 85.56 | 85.63 | 85.11 | 85.31 | 731,075 | +0.80(+0.95%) |
Mar 26, 2014 | 84.82 | 85.62 | 84.30 | 84.51 | 1,122,669 | +3.08(+3.78%) |
Mar 25, 2014 | 81.78 | 82.07 | 81.31 | 81.43 | 465,258 | +0.39(+0.48%) |
Mar 24, 2014 | 81.31 | 81.42 | 80.48 | 81.04 | 482,815 | +0.43(+0.53%) |
Mar 21, 2014 | 80.82 | 81.41 | 80.59 | 80.61 | 550,375 | -0.18(-0.22%) |
Mar 20, 2014 | 80.00 | 80.88 | 79.82 | 80.79 | 889,878 | -0.80(-0.98%) |
Mar 19, 2014 | 81.99 | 82.39 | 81.21 | 81.60 | 683,641 | -0.86(-1.05%) |
Mar 18, 2014 | 82.17 | 82.79 | 82.09 | 82.46 | 424,831 | -0.63(-0.76%) |
Mar 17, 2014 | 82.64 | 83.20 | 82.54 | 83.09 | 583,964 | +1.43(+1.76%) |
Mar 14, 2014 | 81.89 | 82.16 | 81.45 | 81.66 | 1,003,207 | -1.09(-1.32%) |
Mar 13, 2014 | 83.71 | 83.92 | 82.35 | 82.75 | 527,596 | -0.82(-0.98%) |
Mar 12, 2014 | 83.55 | 83.82 | 83.02 | 83.56 | 644,542 | -0.87(-1.03%) |
Mar 11, 2014 | 85.00 | 85.16 | 84.40 | 84.43 | 298,489 | -0.66(-0.78%) |
Mar 10, 2014 | 85.30 | 85.44 | 84.84 | 85.10 | 313,665 | -0.47(-0.54%) |
Mar 07, 2014 | 86.19 | 86.32 | 85.44 | 85.56 | 411,587 | -0.52(-0.60%) |
Mar 06, 2014 | 86.19 | 86.31 | 86.00 | 86.08 | 522,309 | +1.04(+1.23%) |
Mar 05, 2014 | 84.98 | 85.40 | 84.71 | 85.04 | 828,322 | -1.46(-1.69%) |
Mar 04, 2014 | 86.21 | 86.55 | 86.09 | 86.50 | 381,643 | +1.21(+1.42%) |
Mar 03, 2014 | 85.47 | 85.58 | 84.95 | 85.29 | 607,808 | -1.28(-1.47%) |
Feb 28, 2014 | 86.47 | 87.03 | 86.24 | 86.57 | 409,969 | -0.54(-0.62%) |
Feb 27, 2014 | 86.53 | 87.11 | 86.24 | 87.11 | 303,363 | +0.33(+0.38%) |
Feb 26, 2014 | 87.09 | 87.11 | 86.62 | 86.78 | 308,028 | -0.67(-0.76%) |
Feb 25, 2014 | 87.28 | 87.78 | 87.05 | 87.45 | 397,664 | +0.23(+0.26%) |
Feb 24, 2014 | 87.36 | 87.50 | 86.99 | 87.22 | 437,669 | -0.13(-0.15%) |
Feb 21, 2014 | 87.39 | 87.90 | 87.30 | 87.35 | 420,850 | +0.76(+0.88%) |
Feb 20, 2014 | 86.65 | 86.92 | 86.24 | 86.59 | 322,753 | +0.08(+0.10%) |
Feb 19, 2014 | 87.03 | 87.41 | 86.42 | 86.51 | 372,822 | -0.80(-0.91%) |
Feb 18, 2014 | 87.48 | 87.93 | 86.91 | 87.30 | 516,093 | +0.83(+0.96%) |
Feb 14, 2014 | 86.42 | 86.47 | 86.47 | 86.47 | 828,050 | -0.74(-0.84%) |
Feb 13, 2014 | 86.33 | 87.39 | 86.24 | 87.21 | 558,033 | -1.06(-1.20%) |
Feb 12, 2014 | 88.26 | 88.90 | 88.03 | 88.26 | 621,665 | -0.26(-0.30%) |
Feb 11, 2014 | 88.44 | 88.68 | 87.92 | 88.53 | 487,620 | +0.65(+0.74%) |
Feb 10, 2014 | 88.22 | 88.23 | 87.54 | 87.87 | 512,782 | -0.26(-0.29%) |
Feb 07, 2014 | 87.02 | 88.34 | 86.88 | 88.13 | 813,689 | +1.07(+1.22%) |
Feb 06, 2014 | 86.03 | 87.23 | 85.92 | 87.06 | 585,092 | +0.23(+0.26%) |
Feb 05, 2014 | 86.18 | 86.98 | 85.67 | 86.84 | 945,480 | +2.38(+2.82%) |
Feb 04, 2014 | 83.98 | 84.59 | 83.15 | 84.46 | 747,504 | -0.20(-0.23%) |
Feb 03, 2014 | 85.57 | 85.70 | 84.15 | 84.65 | 737,654 | -1.51(-1.75%) |
Jan 31, 2014 | 86.28 | 86.72 | 85.30 | 86.16 | 754,277 | -1.80(-2.05%) |
Jan 30, 2014 | 88.17 | 88.47 | 87.62 | 87.96 | 439,390 | -0.03(-0.03%) |
Jan 29, 2014 | 88.79 | 88.83 | 87.78 | 87.99 | 722,262 | -0.47(-0.53%) |
Jan 28, 2014 | 88.24 | 88.80 | 88.06 | 88.47 | 751,789 | +0.60(+0.68%) |
Jan 27, 2014 | 88.50 | 88.79 | 87.21 | 87.87 | 896,339 | -0.64(-0.72%) |
Jan 24, 2014 | 89.34 | 89.38 | 88.38 | 88.50 | 788,315 | -1.11(-1.24%) |
Jan 23, 2014 | 90.40 | 90.43 | 89.39 | 89.62 | 580,517 | -1.75(-1.91%) |
Jan 22, 2014 | 91.06 | 91.40 | 90.65 | 91.36 | 494,627 | +0.92(+1.02%) |
Jan 21, 2014 | 90.47 | 90.50 | 89.82 | 90.44 | 732,452 | +0.95(+1.07%) |
Jan 17, 2014 | 89.63 | 89.49 | 89.49 | 89.49 | 543,154 | -0.48(-0.53%) |
Jan 16, 2014 | 89.80 | 89.97 | 89.27 | 89.97 | 325,744 | +0.27(+0.30%) |
Jan 15, 2014 | 89.69 | 90.13 | 89.43 | 89.70 | 567,951 | +0.01(+0.01%) |
Jan 14, 2014 | 89.53 | 89.91 | 89.10 | 89.69 | 630,402 | +0.05(+0.05%) |
Jan 13, 2014 | 90.47 | 90.47 | 89.50 | 89.65 | 561,597 | -1.06(-1.17%) |
Jan 10, 2014 | 90.46 | 90.76 | 90.10 | 90.70 | 322,387 | +0.36(+0.40%) |
Jan 09, 2014 | 90.34 | 90.47 | 89.79 | 90.34 | 450,799 | +0.36(+0.40%) |
Jan 08, 2014 | 90.23 | 90.23 | 89.83 | 89.98 | 465,385 | -0.46(-0.51%) |
Jan 07, 2014 | 90.39 | 90.54 | 90.09 | 90.44 | 407,885 | +0.22(+0.24%) |
Jan 06, 2014 | 90.76 | 90.83 | 90.10 | 90.22 | 587,525 | -0.26(-0.28%) |
Jan 03, 2014 | 90.85 | 91.06 | 90.00 | 90.48 | 706,538 | -0.09(-0.10%) |
Jan 02, 2014 | 91.30 | 91.30 | 90.17 | 90.57 | 318,925 | -0.97(-1.06%) |
Dec 31, 2013 | 91.22 | 91.54 | 91.54 | 91.54 | 306,340 | +0.42(+0.46%) |
Dec 30, 2013 | 92.25 | 92.25 | 91.09 | 91.12 | 384,359 | -0.39(-0.43%) |
Dec 27, 2013 | 91.95 | 91.96 | 91.18 | 91.51 | 390,089 | +0.14(+0.16%) |
Dec 26, 2013 | 90.40 | 91.57 | 90.40 | 91.36 | 579,250 | +2.31(+2.60%) |
Dec 24, 2013 | 88.78 | 89.06 | 88.78 | 89.05 | 385,121 | -0.50(-0.55%) |
Dec 23, 2013 | 89.31 | 89.68 | 89.18 | 89.55 | 526,104 | +0.39(+0.44%) |
Dec 20, 2013 | 88.95 | 89.21 | 88.75 | 89.16 | 453,824 | +0.03(+0.03%) |
Dec 19, 2013 | 89.29 | 89.51 | 88.87 | 89.13 | 921,606 | -1.75(-1.93%) |
Dec 18, 2013 | 90.10 | 90.91 | 89.49 | 90.88 | 906,564 | +1.81(+2.03%) |
Dec 17, 2013 | 88.96 | 89.43 | 88.68 | 89.07 | 457,103 | -0.02(-0.02%) |
Dec 16, 2013 | 89.01 | 89.45 | 88.90 | 89.08 | 881,208 | -0.43(-0.48%) |
Dec 13, 2013 | 90.10 | 90.10 | 89.29 | 89.51 | 792,678 | -0.84(-0.93%) |
Dec 12, 2013 | 90.58 | 90.84 | 90.29 | 90.35 | 431,519 | +0.00(+0.00%) |
Dec 11, 2013 | 91.09 | 91.46 | 90.25 | 90.35 | 555,684 | -1.02(-1.12%) |
Dec 10, 2013 | 91.13 | 91.55 | 91.07 | 91.37 | 482,970 | -0.55(-0.60%) |
Dec 09, 2013 | 92.09 | 92.30 | 91.80 | 91.92 | 434,262 | -0.23(-0.25%) |
Dec 06, 2013 | 91.81 | 92.45 | 91.81 | 92.15 | 377,959 | +0.86(+0.94%) |
Dec 05, 2013 | 91.82 | 91.91 | 91.04 | 91.30 | 612,355 | -1.13(-1.23%) |
Dec 04, 2013 | 91.94 | 92.79 | 91.68 | 92.43 | 518,597 | -0.38(-0.40%) |
Dec 03, 2013 | 92.76 | 93.16 | 92.00 | 92.81 | 651,899 | -0.37(-0.39%) |