Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 99.50 | 99.68 | 95.60 | 96.14 | 776,901 | -6.33(-6.18%) |
Nov 26, 2014 | 103.92 | 102.47 | 102.47 | 102.47 | 496,300 | -1.18(-1.14%) |
Nov 25, 2014 | 103.89 | 105.08 | 103.51 | 103.65 | 346,498 | -0.19(-0.18%) |
Nov 24, 2014 | 103.80 | 104.13 | 103.17 | 103.84 | 300,535 | +0.20(+0.19%) |
Nov 21, 2014 | 103.77 | 104.66 | 102.94 | 103.64 | 449,640 | +1.17(+1.14%) |
Nov 20, 2014 | 101.64 | 103.23 | 101.18 | 102.47 | 449,032 | +0.52(+0.51%) |
Nov 19, 2014 | 100.27 | 102.42 | 99.65 | 101.95 | 445,729 | +1.70(+1.70%) |
Nov 18, 2014 | 102.91 | 103.28 | 100.01 | 100.25 | 892,322 | -2.75(-2.67%) |
Nov 17, 2014 | 104.40 | 105.11 | 102.16 | 103.00 | 616,559 | -1.75(-1.67%) |
Nov 14, 2014 | 105.09 | 106.13 | 104.39 | 104.75 | 683,401 | -0.49(-0.47%) |
Nov 13, 2014 | 106.27 | 106.73 | 104.33 | 105.24 | 394,270 | -1.01(-0.95%) |
Nov 12, 2014 | 105.54 | 106.69 | 105.40 | 106.25 | 471,910 | +0.21(+0.20%) |
Nov 11, 2014 | 105.83 | 106.26 | 105.07 | 106.04 | 388,527 | +0.14(+0.13%) |
Nov 10, 2014 | 105.52 | 106.68 | 105.50 | 105.90 | 399,701 | +0.37(+0.35%) |
Nov 07, 2014 | 105.88 | 106.00 | 104.68 | 105.53 | 424,657 | -0.30(-0.28%) |
Nov 06, 2014 | 105.68 | 106.23 | 105.23 | 105.83 | 455,499 | +0.20(+0.19%) |
Nov 05, 2014 | 106.56 | 106.56 | 103.45 | 105.63 | 573,660 | +0.21(+0.20%) |
Nov 04, 2014 | 110.74 | 110.74 | 105.14 | 105.42 | 707,074 | -5.48(-4.94%) |
Nov 03, 2014 | 110.58 | 112.22 | 109.41 | 110.90 | 419,573 | +0.32(+0.29%) |
Oct 31, 2014 | 109.85 | 110.70 | 107.13 | 110.58 | 551,817 | +2.51(+2.32%) |
Oct 30, 2014 | 111.00 | 111.00 | 106.44 | 108.07 | 1,039,662 | -3.97(-3.54%) |
Oct 29, 2014 | 112.36 | 112.47 | 109.78 | 112.04 | 403,982 | +0.02(+0.02%) |
Oct 28, 2014 | 110.58 | 112.26 | 110.38 | 112.02 | 402,569 | +1.84(+1.67%) |
Oct 27, 2014 | 111.27 | 111.89 | 111.89 | 110.18 | 474,017 | -1.71(-1.53%) |
Oct 24, 2014 | 110.72 | 111.92 | 109.51 | 111.89 | 491,814 | +1.60(+1.45%) |
Oct 23, 2014 | 108.78 | 111.06 | 108.27 | 110.29 | 464,348 | +3.28(+3.07%) |
Oct 22, 2014 | 110.53 | 111.09 | 106.82 | 107.01 | 464,647 | -3.12(-2.83%) |
Oct 21, 2014 | 106.81 | 110.22 | 106.81 | 110.13 | 775,883 | +5.06(+4.82%) |
Oct 20, 2014 | 103.91 | 104.46 | 102.44 | 105.07 | 576,725 | +0.68(+0.65%) |
Oct 17, 2014 | 102.92 | 105.19 | 102.03 | 104.39 | 598,592 | +2.61(+2.56%) |
Oct 16, 2014 | 96.96 | 102.67 | 96.96 | 101.78 | 718,453 | +2.66(+2.68%) |
Oct 15, 2014 | 97.63 | 99.90 | 95.03 | 99.12 | 1,210,472 | -0.51(-0.51%) |
Oct 14, 2014 | 100.40 | 100.70 | 96.92 | 99.63 | 822,045 | -0.20(-0.20%) |
Oct 13, 2014 | 103.43 | 105.07 | 99.58 | 99.83 | 585,525 | -3.32(-3.22%) |
Oct 10, 2014 | 105.40 | 105.65 | 102.44 | 103.15 | 696,673 | -2.08(-1.98%) |
Oct 09, 2014 | 110.07 | 110.07 | 104.28 | 105.23 | 694,105 | -4.84(-4.40%) |
Oct 08, 2014 | 111.05 | 111.50 | 107.73 | 110.07 | 771,350 | -1.01(-0.91%) |
Oct 07, 2014 | 113.75 | 113.75 | 111.02 | 111.08 | 322,641 | -3.06(-2.68%) |
Oct 06, 2014 | 115.62 | 116.33 | 113.86 | 114.14 | 353,105 | -0.94(-0.82%) |
Oct 03, 2014 | 114.10 | 115.41 | 112.95 | 115.08 | 373,203 | +1.78(+1.57%) |
Oct 02, 2014 | 113.06 | 113.80 | 110.09 | 113.30 | 444,437 | +0.19(+0.17%) |
Oct 01, 2014 | 117.78 | 117.78 | 111.91 | 113.11 | 974,201 | -4.74(-4.02%) |
Sep 30, 2014 | 119.14 | 120.06 | 117.66 | 117.85 | 559,980 | -1.63(-1.36%) |
Sep 29, 2014 | 118.20 | 119.63 | 116.97 | 119.48 | 241,666 | +0.62(+0.52%) |
Sep 26, 2014 | 117.20 | 119.35 | 117.15 | 118.86 | 284,498 | +1.79(+1.53%) |
Sep 25, 2014 | 117.56 | 117.81 | 116.42 | 117.07 | 384,270 | -0.98(-0.83%) |
Sep 24, 2014 | 117.74 | 118.39 | 116.48 | 118.05 | 232,352 | +0.26(+0.22%) |
Sep 23, 2014 | 118.43 | 119.18 | 117.70 | 117.79 | 281,675 | -0.94(-0.79%) |
Sep 22, 2014 | 121.39 | 121.39 | 118.02 | 118.73 | 444,878 | -2.94(-2.42%) |
Sep 19, 2014 | 123.50 | 123.50 | 121.39 | 121.67 | 386,963 | -1.06(-0.86%) |
Sep 18, 2014 | 123.73 | 123.73 | 122.69 | 122.73 | 202,709 | -0.51(-0.41%) |
Sep 17, 2014 | 123.45 | 124.12 | 122.41 | 123.24 | 290,435 | +0.05(+0.04%) |
Sep 16, 2014 | 122.03 | 123.92 | 121.55 | 123.19 | 315,753 | +0.65(+0.53%) |
Sep 15, 2014 | 122.72 | 123.26 | 121.74 | 122.54 | 189,682 | -0.12(-0.10%) |
Sep 12, 2014 | 123.00 | 123.35 | 122.12 | 122.66 | 258,074 | -0.59(-0.48%) |
Sep 11, 2014 | 121.33 | 123.32 | 121.26 | 123.25 | 301,198 | +1.57(+1.29%) |
Sep 10, 2014 | 121.28 | 121.70 | 119.82 | 121.68 | 250,626 | +0.71(+0.59%) |
Sep 09, 2014 | 122.21 | 122.88 | 120.87 | 120.97 | 177,653 | -1.69(-1.38%) |
Sep 08, 2014 | 121.55 | 122.75 | 121.55 | 122.66 | 269,587 | +0.70(+0.57%) |
Sep 05, 2014 | 119.74 | 121.96 | 119.61 | 121.96 | 177,266 | +1.92(+1.60%) |
Sep 04, 2014 | 120.32 | 120.92 | 119.75 | 120.04 | 270,555 | -0.29(-0.24%) |
Sep 03, 2014 | 121.16 | 121.42 | 119.87 | 120.33 | 327,969 | -0.30(-0.25%) |
Sep 02, 2014 | 119.74 | 121.60 | 119.74 | 120.63 | 435,300 | +1.34(+1.12%) |
Aug 29, 2014 | 119.81 | 119.29 | 119.29 | 119.29 | 151,800 | -0.22(-0.18%) |
Aug 28, 2014 | 119.87 | 120.03 | 118.84 | 119.51 | 167,028 | -0.69(-0.57%) |
Aug 27, 2014 | 120.69 | 120.84 | 119.84 | 120.20 | 204,046 | -0.12(-0.10%) |
Aug 26, 2014 | 121.58 | 121.58 | 120.16 | 120.32 | 239,943 | -1.17(-0.96%) |
Aug 25, 2014 | 121.52 | 122.16 | 120.85 | 121.49 | 152,342 | +0.30(+0.25%) |
Aug 22, 2014 | 120.77 | 121.62 | 120.55 | 121.19 | 159,632 | +0.07(+0.06%) |
Aug 21, 2014 | 121.46 | 121.72 | 120.15 | 121.12 | 169,616 | +0.15(+0.12%) |
Aug 20, 2014 | 120.27 | 121.48 | 120.27 | 120.97 | 227,577 | +0.08(+0.07%) |
Aug 19, 2014 | 121.00 | 121.55 | 120.54 | 120.89 | 157,067 | +0.07(+0.06%) |
Aug 18, 2014 | 119.91 | 120.95 | 119.78 | 120.82 | 195,600 | +1.53(+1.28%) |
Aug 15, 2014 | 120.00 | 120.08 | 118.11 | 119.29 | 243,324 | -0.13(-0.11%) |
Aug 14, 2014 | 118.74 | 119.78 | 118.35 | 119.42 | 251,137 | +0.97(+0.82%) |
Aug 13, 2014 | 117.42 | 118.55 | 116.72 | 118.45 | 223,762 | +1.73(+1.48%) |
Aug 12, 2014 | 117.40 | 117.99 | 116.21 | 116.72 | 210,546 | -1.04(-0.88%) |
Aug 11, 2014 | 117.45 | 119.58 | 117.04 | 117.76 | 352,408 | +1.25(+1.07%) |
Aug 08, 2014 | 114.80 | 116.31 | 114.32 | 116.51 | 144,898 | +1.56(+1.36%) |
Aug 07, 2014 | 115.89 | 116.83 | 114.35 | 114.95 | 204,178 | -0.65(-0.56%) |
Aug 06, 2014 | 115.49 | 116.64 | 115.03 | 115.60 | 155,582 | -0.30(-0.26%) |
Aug 05, 2014 | 116.01 | 117.33 | 115.17 | 115.90 | 297,395 | -0.76(-0.65%) |
Aug 04, 2014 | 115.81 | 116.75 | 114.79 | 116.66 | 235,243 | +0.85(+0.73%) |
Aug 01, 2014 | 116.49 | 117.94 | 115.03 | 115.81 | 418,816 | -0.65(-0.56%) |
Jul 31, 2014 | 119.25 | 117.74 | 116.00 | 116.46 | 600,789 | -1.28(-1.09%) |
Jul 30, 2014 | 117.62 | 119.07 | 117.38 | 117.74 | 296,808 | +0.25(+0.21%) |
Jul 29, 2014 | 119.02 | 119.50 | 117.49 | 117.49 | 255,443 | -1.52(-1.28%) |
Jul 28, 2014 | 120.01 | 120.40 | 118.22 | 119.01 | 257,921 | -1.00(-0.83%) |
Jul 25, 2014 | 120.59 | 121.34 | 119.56 | 120.01 | 167,067 | -1.05(-0.87%) |
Jul 24, 2014 | 120.20 | 121.48 | 119.55 | 121.06 | 386,489 | +1.26(+1.05%) |
Jul 23, 2014 | 119.69 | 120.00 | 118.94 | 119.80 | 187,780 | +0.31(+0.26%) |
Jul 22, 2014 | 118.63 | 119.52 | 118.33 | 119.49 | 202,666 | +1.52(+1.29%) |
Jul 21, 2014 | 118.21 | 118.52 | 117.49 | 117.97 | 267,001 | -0.80(-0.67%) |
Jul 18, 2014 | 117.31 | 118.90 | 116.85 | 118.77 | 260,568 | +2.01(+1.72%) |
Jul 17, 2014 | 117.12 | 119.00 | 116.57 | 116.76 | 266,629 | -1.10(-0.93%) |
Jul 16, 2014 | 118.00 | 118.87 | 117.35 | 117.86 | 473,232 | +0.34(+0.29%) |
Jul 15, 2014 | 118.38 | 118.85 | 117.05 | 117.52 | 259,372 | -1.06(-0.89%) |
Jul 14, 2014 | 117.46 | 119.59 | 117.32 | 118.58 | 350,294 | +2.09(+1.79%) |
Jul 11, 2014 | 116.25 | 116.94 | 115.69 | 116.49 | 206,418 | +0.53(+0.46%) |
Jul 10, 2014 | 114.11 | 116.99 | 114.11 | 115.96 | 296,143 | -0.18(-0.15%) |
Jul 09, 2014 | 116.85 | 117.31 | 115.69 | 116.14 | 249,316 | -0.10(-0.09%) |
Jul 08, 2014 | 116.35 | 116.65 | 115.01 | 116.24 | 372,331 | -0.11(-0.09%) |
Jul 07, 2014 | 117.46 | 117.49 | 115.85 | 116.35 | 373,398 | -1.47(-1.25%) |
Jul 03, 2014 | 117.46 | 117.82 | 117.82 | 117.82 | 174,300 | +0.84(+0.72%) |
Jul 02, 2014 | 117.55 | 118.23 | 116.67 | 116.98 | 229,711 | -0.55(-0.47%) |
Jul 01, 2014 | 117.95 | 118.29 | 116.72 | 117.53 | 584,896 | +0.39(+0.33%) |
Jun 30, 2014 | 116.02 | 117.18 | 115.01 | 117.14 | 463,593 | +1.50(+1.30%) |
Jun 27, 2014 | 115.73 | 116.73 | 115.15 | 115.64 | 686,462 | -0.14(-0.12%) |
Jun 26, 2014 | 115.47 | 116.47 | 114.51 | 115.78 | 184,203 | +0.14(+0.12%) |
Jun 25, 2014 | 114.05 | 115.83 | 113.62 | 115.64 | 500,658 | +1.58(+1.39%) |
Jun 24, 2014 | 115.32 | 116.08 | 114.02 | 114.06 | 251,799 | -1.32(-1.14%) |
Jun 23, 2014 | 115.55 | 116.31 | 114.82 | 115.38 | 189,140 | +0.08(+0.07%) |
Jun 20, 2014 | 116.22 | 116.22 | 114.90 | 115.30 | 481,478 | -1.09(-0.94%) |
Jun 19, 2014 | 115.39 | 116.63 | 114.70 | 116.39 | 387,751 | +1.37(+1.19%) |
Jun 18, 2014 | 114.50 | 115.42 | 114.23 | 115.02 | 511,885 | +0.81(+0.71%) |
Jun 17, 2014 | 113.69 | 115.46 | 112.88 | 114.21 | 430,048 | +0.10(+0.09%) |
Jun 16, 2014 | 113.57 | 114.88 | 113.07 | 114.11 | 270,331 | +0.51(+0.45%) |
Jun 13, 2014 | 113.86 | 114.08 | 113.14 | 113.60 | 290,078 | -0.03(-0.03%) |
Jun 12, 2014 | 113.84 | 114.24 | 112.52 | 113.63 | 354,081 | -0.41(-0.36%) |
Jun 11, 2014 | 113.36 | 114.28 | 112.56 | 114.04 | 162,142 | +0.25(+0.22%) |
Jun 10, 2014 | 114.15 | 114.49 | 113.12 | 113.79 | 256,925 | -0.33(-0.29%) |
Jun 06, 2014 | 114.24 | 114.48 | 113.64 | 114.12 | 342,311 | +0.06(+0.05%) |
Jun 05, 2014 | 113.20 | 114.27 | 112.47 | 114.06 | 361,250 | +1.05(+0.93%) |
Jun 04, 2014 | 111.38 | 113.46 | 111.38 | 113.01 | 478,323 | +1.08(+0.96%) |
Jun 03, 2014 | 111.34 | 112.28 | 110.95 | 111.93 | 595,867 | +0.05(+0.04%) |
Jun 02, 2014 | 110.96 | 111.95 | 110.54 | 111.88 | 429,973 | +1.33(+1.20%) |
May 30, 2014 | 110.31 | 110.83 | 109.89 | 110.55 | 235,974 | +0.30(+0.27%) |
May 29, 2014 | 110.44 | 111.25 | 109.72 | 110.25 | 321,369 | +0.51(+0.46%) |
May 28, 2014 | 110.96 | 111.39 | 109.53 | 109.74 | 498,784 | -0.92(-0.83%) |
May 27, 2014 | 109.36 | 111.13 | 109.30 | 110.66 | 295,018 | +2.28(+2.10%) |
May 23, 2014 | 108.56 | 108.38 | 108.38 | 108.38 | 489,000 | -0.25(-0.23%) |
May 22, 2014 | 105.59 | 108.63 | 105.10 | 108.63 | 308,876 | +3.29(+3.12%) |
May 21, 2014 | 106.17 | 106.77 | 105.06 | 105.34 | 436,006 | -0.38(-0.36%) |
May 20, 2014 | 106.59 | 106.59 | 104.84 | 105.72 | 470,169 | -1.21(-1.13%) |
May 19, 2014 | 105.54 | 107.34 | 105.24 | 106.93 | 454,945 | +1.16(+1.10%) |
May 16, 2014 | 105.41 | 106.00 | 104.31 | 105.77 | 182,531 | +0.81(+0.77%) |
May 15, 2014 | 105.04 | 105.56 | 103.24 | 104.96 | 494,390 | -0.45(-0.43%) |
May 14, 2014 | 107.10 | 108.11 | 105.11 | 105.41 | 379,329 | -1.71(-1.60%) |
May 13, 2014 | 107.75 | 107.81 | 106.63 | 107.12 | 245,783 | -0.46(-0.43%) |
May 12, 2014 | 107.53 | 109.07 | 107.01 | 107.58 | 476,082 | +0.77(+0.72%) |
May 09, 2014 | 105.93 | 107.49 | 105.27 | 106.81 | 442,041 | +0.90(+0.85%) |
May 08, 2014 | 106.84 | 107.21 | 105.72 | 105.91 | 585,156 | -0.79(-0.74%) |
May 07, 2014 | 106.33 | 107.23 | 105.09 | 106.70 | 587,469 | +0.46(+0.43%) |
May 06, 2014 | 106.29 | 107.24 | 105.85 | 106.24 | 559,164 | -0.54(-0.51%) |
May 05, 2014 | 106.48 | 107.84 | 105.26 | 106.78 | 499,668 | -0.13(-0.12%) |
May 02, 2014 | 107.92 | 109.19 | 106.80 | 106.91 | 649,447 | -0.93(-0.86%) |
May 01, 2014 | 104.20 | 109.86 | 103.50 | 107.84 | 991,586 | +7.22(+7.18%) |
Apr 30, 2014 | 99.09 | 100.82 | 99.09 | 100.62 | 411,878 | +1.10(+1.11%) |
Apr 29, 2014 | 100.08 | 100.53 | 99.20 | 99.52 | 298,816 | +0.07(+0.07%) |
Apr 28, 2014 | 101.20 | 101.20 | 98.50 | 99.45 | 371,473 | -1.15(-1.14%) |
Apr 25, 2014 | 102.21 | 102.82 | 100.35 | 100.60 | 400,101 | -2.07(-2.02%) |
Apr 24, 2014 | 103.65 | 103.66 | 101.84 | 102.67 | 391,839 | -0.35(-0.34%) |
Apr 23, 2014 | 102.02 | 104.20 | 101.92 | 103.02 | 530,403 | +0.96(+0.94%) |
Apr 22, 2014 | 102.23 | 102.48 | 101.61 | 102.06 | 416,891 | -0.17(-0.17%) |
Apr 21, 2014 | 101.31 | 102.26 | 100.87 | 102.23 | 431,560 | +0.85(+0.84%) |
Apr 17, 2014 | 100.04 | 101.38 | 101.38 | 101.38 | 444,700 | +1.49(+1.49%) |
Apr 16, 2014 | 99.15 | 99.94 | 98.64 | 99.89 | 222,638 | +1.57(+1.60%) |
Apr 15, 2014 | 96.96 | 98.46 | 96.12 | 98.32 | 260,805 | +1.45(+1.50%) |
Apr 14, 2014 | 99.10 | 99.38 | 96.00 | 96.87 | 395,493 | -1.29(-1.31%) |
Apr 11, 2014 | 97.53 | 99.84 | 97.13 | 98.16 | 565,477 | -0.21(-0.21%) |
Apr 10, 2014 | 100.54 | 101.00 | 97.68 | 98.37 | 536,038 | -2.23(-2.22%) |
Apr 09, 2014 | 98.60 | 100.78 | 98.24 | 100.60 | 458,036 | +2.50(+2.55%) |
Apr 08, 2014 | 97.57 | 98.21 | 96.50 | 98.10 | 484,809 | +0.63(+0.65%) |
Apr 07, 2014 | 98.79 | 99.53 | 96.97 | 97.47 | 515,268 | -1.68(-1.69%) |
Apr 04, 2014 | 101.60 | 101.90 | 98.85 | 99.15 | 363,238 | -1.86(-1.84%) |
Apr 03, 2014 | 102.95 | 103.35 | 100.83 | 101.01 | 288,372 | -1.70(-1.66%) |
Apr 02, 2014 | 101.69 | 102.91 | 101.24 | 102.71 | 348,796 | +1.36(+1.34%) |
Apr 01, 2014 | 101.49 | 101.72 | 100.30 | 101.35 | 449,944 | +0.10(+0.10%) |
Mar 31, 2014 | 101.68 | 101.93 | 100.73 | 101.25 | 388,945 | +0.69(+0.69%) |
Mar 28, 2014 | 100.00 | 101.70 | 99.56 | 100.56 | 475,253 | +1.01(+1.01%) |
Mar 27, 2014 | 98.53 | 99.67 | 97.80 | 99.55 | 682,663 | +0.77(+0.78%) |
Mar 26, 2014 | 103.11 | 103.37 | 98.44 | 98.78 | 909,574 | -3.71(-3.62%) |
Mar 25, 2014 | 103.11 | 103.42 | 102.33 | 102.49 | 515,955 | -0.22(-0.21%) |
Mar 24, 2014 | 104.50 | 104.75 | 101.45 | 102.71 | 822,138 | -2.48(-2.36%) |
Mar 21, 2014 | 105.31 | 105.76 | 104.84 | 105.19 | 413,342 | -0.29(-0.27%) |
Mar 20, 2014 | 104.92 | 105.69 | 103.93 | 105.48 | 186,278 | +0.23(+0.22%) |
Mar 19, 2014 | 105.58 | 105.96 | 104.33 | 105.25 | 189,310 | -0.33(-0.31%) |
Mar 18, 2014 | 106.00 | 106.35 | 105.26 | 105.58 | 525,993 | +0.84(+0.80%) |
Mar 17, 2014 | 102.40 | 105.13 | 102.03 | 104.74 | 277,778 | +3.02(+2.97%) |
Mar 14, 2014 | 101.94 | 102.81 | 101.01 | 101.72 | 479,665 | -0.67(-0.65%) |
Mar 13, 2014 | 104.31 | 104.86 | 101.65 | 102.39 | 425,452 | -1.73(-1.66%) |
Mar 12, 2014 | 102.11 | 104.15 | 102.11 | 104.12 | 479,609 | +1.16(+1.13%) |
Mar 11, 2014 | 104.60 | 105.03 | 102.67 | 102.96 | 458,715 | -1.41(-1.35%) |
Mar 10, 2014 | 105.86 | 105.86 | 104.08 | 104.37 | 504,942 | -1.30(-1.23%) |
Mar 07, 2014 | 105.00 | 106.93 | 104.55 | 105.67 | 294,747 | +1.39(+1.33%) |
Mar 06, 2014 | 104.92 | 104.99 | 103.84 | 104.28 | 546,197 | -0.05(-0.05%) |
Mar 05, 2014 | 104.41 | 104.77 | 103.45 | 104.33 | 205,307 | -0.08(-0.08%) |
Mar 04, 2014 | 104.41 | 105.10 | 103.31 | 104.41 | 299,128 | +1.89(+1.84%) |
Mar 03, 2014 | 103.33 | 104.91 | 101.32 | 102.52 | 716,424 | -2.09(-2.00%) |
Feb 28, 2014 | 103.86 | 104.91 | 103.37 | 104.61 | 586,507 | +0.79(+0.76%) |
Feb 27, 2014 | 102.11 | 104.15 | 101.76 | 103.82 | 732,196 | +1.58(+1.55%) |
Feb 26, 2014 | 101.72 | 103.70 | 101.01 | 102.24 | 481,725 | +0.78(+0.77%) |
Feb 25, 2014 | 102.41 | 103.01 | 101.05 | 101.46 | 567,286 | -1.04(-1.01%) |
Feb 24, 2014 | 101.09 | 104.03 | 101.09 | 102.50 | 534,552 | +1.38(+1.36%) |
Feb 21, 2014 | 100.05 | 101.67 | 99.62 | 101.12 | 414,441 | +1.27(+1.27%) |
Feb 20, 2014 | 99.54 | 100.06 | 98.66 | 99.85 | 297,836 | +0.68(+0.69%) |
Feb 19, 2014 | 101.35 | 101.80 | 98.82 | 99.17 | 297,649 | -2.43(-2.39%) |
Feb 18, 2014 | 101.55 | 102.10 | 100.51 | 101.60 | 242,082 | +0.19(+0.19%) |
Feb 14, 2014 | 100.75 | 101.41 | 101.41 | 101.41 | 507,300 | +0.56(+0.56%) |
Feb 13, 2014 | 98.30 | 101.95 | 98.30 | 100.85 | 577,997 | +1.53(+1.54%) |
Feb 12, 2014 | 99.78 | 100.72 | 98.97 | 99.32 | 457,202 | -0.33(-0.33%) |
Feb 11, 2014 | 97.65 | 99.99 | 97.47 | 99.65 | 540,170 | +1.91(+1.95%) |
Feb 10, 2014 | 98.27 | 99.39 | 97.18 | 97.74 | 595,619 | -0.47(-0.48%) |
Feb 07, 2014 | 98.97 | 100.93 | 97.98 | 98.21 | 636,024 | -0.30(-0.30%) |
Feb 06, 2014 | 95.97 | 99.03 | 95.44 | 98.51 | 667,219 | +2.82(+2.95%) |
Feb 05, 2014 | 95.70 | 96.12 | 93.95 | 95.69 | 396,564 | -0.45(-0.47%) |
Feb 04, 2014 | 94.12 | 96.23 | 92.86 | 96.14 | 544,690 | +2.50(+2.67%) |
Feb 03, 2014 | 99.77 | 100.69 | 93.51 | 93.64 | 1,082,124 | -6.15(-6.16%) |
Jan 31, 2014 | 95.86 | 100.18 | 95.41 | 99.79 | 843,328 | +2.50(+2.57%) |
Jan 30, 2014 | 98.46 | 99.92 | 97.10 | 97.29 | 812,347 | -1.48(-1.50%) |
Jan 29, 2014 | 98.46 | 101.00 | 97.87 | 98.77 | 622,895 | -1.21(-1.21%) |
Jan 28, 2014 | 98.90 | 100.59 | 98.84 | 99.98 | 433,734 | +1.09(+1.10%) |
Jan 27, 2014 | 99.13 | 99.92 | 96.88 | 98.89 | 700,116 | +0.74(+0.75%) |
Jan 24, 2014 | 102.10 | 102.10 | 98.00 | 98.15 | 393,001 | -4.55(-4.43%) |
Jan 23, 2014 | 103.21 | 103.55 | 102.15 | 102.70 | 411,201 | -1.01(-0.97%) |
Jan 22, 2014 | 102.30 | 103.77 | 102.07 | 103.71 | 224,886 | +1.69(+1.66%) |
Jan 21, 2014 | 103.31 | 103.89 | 100.24 | 102.02 | 314,315 | -0.27(-0.26%) |
Jan 17, 2014 | 102.72 | 102.29 | 102.29 | 102.29 | 493,200 | -0.23(-0.22%) |
Jan 16, 2014 | 100.12 | 103.26 | 100.06 | 102.52 | 687,390 | +2.18(+2.17%) |
Jan 15, 2014 | 98.00 | 100.63 | 97.92 | 100.34 | 488,084 | +2.45(+2.50%) |
Jan 14, 2014 | 95.79 | 98.79 | 95.73 | 97.89 | 379,675 | +2.19(+2.29%) |
Jan 13, 2014 | 98.00 | 98.25 | 95.32 | 95.70 | 357,748 | -2.45(-2.50%) |
Jan 10, 2014 | 96.83 | 98.28 | 96.68 | 98.15 | 164,692 | +1.42(+1.47%) |
Jan 09, 2014 | 97.44 | 97.98 | 96.12 | 96.73 | 243,005 | -0.30(-0.31%) |
Jan 08, 2014 | 96.80 | 97.27 | 95.91 | 97.03 | 162,876 | +0.23(+0.24%) |
Jan 07, 2014 | 95.88 | 96.80 | 95.34 | 96.80 | 317,865 | +1.26(+1.32%) |
Jan 06, 2014 | 96.00 | 96.32 | 94.43 | 95.54 | 457,700 | -1.40(-1.44%) |
Jan 03, 2014 | 97.02 | 97.97 | 96.70 | 96.94 | 368,241 | +0.09(+0.09%) |
Jan 02, 2014 | 99.15 | 99.15 | 96.34 | 96.85 | 353,811 | -2.40(-2.42%) |
Dec 31, 2013 | 98.15 | 99.25 | 99.25 | 99.25 | 153,100 | +1.33(+1.36%) |
Dec 30, 2013 | 98.82 | 98.84 | 97.60 | 97.92 | 154,598 | -0.81(-0.82%) |
Dec 27, 2013 | 98.53 | 99.01 | 98.00 | 98.73 | 166,557 | +0.06(+0.06%) |
Dec 26, 2013 | 98.50 | 98.90 | 97.93 | 98.67 | 246,366 | +0.19(+0.19%) |
Dec 24, 2013 | 98.06 | 98.89 | 98.06 | 98.48 | 84,748 | +0.33(+0.34%) |
Dec 23, 2013 | 98.11 | 98.92 | 97.26 | 98.15 | 251,884 | +0.44(+0.45%) |
Dec 20, 2013 | 95.70 | 97.88 | 95.38 | 97.71 | 641,172 | +2.33(+2.44%) |
Dec 19, 2013 | 94.84 | 95.73 | 94.01 | 95.38 | 201,033 | +0.34(+0.36%) |
Dec 18, 2013 | 94.45 | 95.13 | 92.74 | 95.04 | 202,651 | +0.73(+0.77%) |
Dec 17, 2013 | 93.15 | 94.52 | 92.86 | 94.31 | 287,270 | +1.27(+1.37%) |
Dec 16, 2013 | 94.88 | 94.88 | 91.82 | 93.04 | 460,795 | +2.06(+2.26%) |
Dec 13, 2013 | 91.09 | 91.75 | 90.65 | 90.98 | 297,079 | +0.18(+0.20%) |
Dec 12, 2013 | 90.80 | 91.53 | 90.70 | 90.80 | 243,098 | +0.05(+0.06%) |
Dec 11, 2013 | 92.81 | 93.06 | 90.63 | 90.75 | 273,583 | -1.90(-2.05%) |
Dec 10, 2013 | 93.27 | 93.90 | 92.36 | 92.65 | 211,965 | -0.94(-1.00%) |
Dec 09, 2013 | 94.50 | 95.44 | 93.01 | 93.59 | 232,907 | -0.75(-0.79%) |
Dec 06, 2013 | 95.13 | 95.41 | 93.96 | 94.34 | 200,148 | +0.32(+0.34%) |
Dec 05, 2013 | 93.32 | 94.30 | 92.98 | 94.02 | 166,167 | +0.28(+0.30%) |
Dec 04, 2013 | 93.61 | 95.02 | 92.80 | 93.74 | 330,748 | -0.29(-0.31%) |
Dec 03, 2013 | 94.10 | 94.71 | 93.66 | 94.03 | 132,723 | -0.40(-0.42%) |