Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 125.24 | 125.97 | 124.34 | 125.09 | 314,126 | +0.38(+0.31%) |
Nov 26, 2014 | 125.24 | 124.70 | 124.70 | 124.70 | 420,061 | -0.23(-0.19%) |
Nov 25, 2014 | 125.73 | 126.70 | 124.44 | 124.94 | 726,044 | -0.41(-0.32%) |
Nov 24, 2014 | 124.74 | 125.49 | 123.94 | 125.34 | 668,615 | +1.42(+1.15%) |
Nov 21, 2014 | 125.88 | 125.88 | 123.85 | 123.92 | 528,394 | -0.05(-0.04%) |
Nov 20, 2014 | 124.05 | 125.68 | 123.43 | 123.97 | 832,315 | -0.31(-0.25%) |
Nov 19, 2014 | 123.08 | 124.51 | 122.56 | 124.28 | 682,603 | +1.22(+0.99%) |
Nov 18, 2014 | 122.13 | 123.52 | 121.73 | 123.06 | 623,715 | +0.75(+0.61%) |
Nov 17, 2014 | 123.66 | 123.89 | 121.92 | 122.31 | 789,205 | -1.35(-1.09%) |
Nov 14, 2014 | 124.27 | 125.17 | 123.65 | 123.66 | 648,943 | -0.61(-0.49%) |
Nov 13, 2014 | 126.47 | 126.79 | 123.96 | 124.28 | 617,260 | -1.80(-1.43%) |
Nov 12, 2014 | 125.36 | 126.59 | 124.78 | 126.08 | 663,239 | +0.72(+0.57%) |
Nov 11, 2014 | 125.49 | 125.95 | 124.43 | 125.36 | 708,686 | -0.02(-0.01%) |
Nov 10, 2014 | 124.78 | 126.29 | 124.64 | 125.38 | 772,891 | +0.84(+0.67%) |
Nov 07, 2014 | 124.57 | 125.72 | 123.81 | 124.54 | 737,243 | +0.00(+0.00%) |
Nov 06, 2014 | 120.91 | 124.67 | 120.36 | 124.54 | 1,064,838 | +3.58(+2.96%) |
Nov 05, 2014 | 119.76 | 121.08 | 118.34 | 120.96 | 795,861 | +1.80(+1.51%) |
Nov 04, 2014 | 119.13 | 119.27 | 117.31 | 119.16 | 634,756 | -0.53(-0.45%) |
Nov 03, 2014 | 120.63 | 121.52 | 119.20 | 119.69 | 702,771 | -0.36(-0.30%) |
Oct 31, 2014 | 119.53 | 120.66 | 118.85 | 120.05 | 976,614 | +1.83(+1.55%) |
Oct 30, 2014 | 117.80 | 119.16 | 117.34 | 118.22 | 690,994 | +0.20(+0.17%) |
Oct 29, 2014 | 119.22 | 119.22 | 117.38 | 118.02 | 774,148 | -1.00(-0.84%) |
Oct 28, 2014 | 117.04 | 119.16 | 116.67 | 119.02 | 1,111,135 | +2.30(+1.97%) |
Oct 27, 2014 | 116.33 | 117.29 | 116.33 | 116.72 | 991,161 | +0.40(+0.34%) |
Oct 24, 2014 | 117.19 | 117.81 | 115.90 | 116.33 | 1,152,937 | -0.92(-0.79%) |
Oct 23, 2014 | 116.42 | 119.06 | 116.25 | 117.25 | 1,575,001 | +2.54(+2.21%) |
Oct 22, 2014 | 119.91 | 119.91 | 113.80 | 114.71 | 3,073,445 | -3.92(-3.30%) |
Oct 21, 2014 | 117.22 | 118.67 | 116.10 | 118.63 | 1,360,090 | +3.37(+2.93%) |
Oct 20, 2014 | 114.18 | 115.39 | 113.87 | 115.25 | 1,087,906 | +1.06(+0.93%) |
Oct 17, 2014 | 116.80 | 116.96 | 113.72 | 114.19 | 977,905 | -1.12(-0.97%) |
Oct 16, 2014 | 112.56 | 115.50 | 110.98 | 115.32 | 1,150,252 | +1.85(+1.63%) |
Oct 15, 2014 | 112.05 | 113.83 | 109.98 | 113.46 | 1,097,271 | -0.14(-0.13%) |
Oct 14, 2014 | 112.55 | 115.67 | 112.26 | 113.61 | 584,204 | +1.59(+1.42%) |
Oct 13, 2014 | 113.42 | 113.75 | 112.38 | 112.01 | 734,564 | -1.46(-1.28%) |
Oct 10, 2014 | 116.00 | 116.20 | 113.41 | 113.47 | 625,168 | -2.48(-2.14%) |
Oct 09, 2014 | 117.19 | 117.87 | 114.62 | 115.95 | 1,565,481 | -1.56(-1.33%) |
Oct 08, 2014 | 115.91 | 117.57 | 114.43 | 117.51 | 831,683 | +1.44(+1.24%) |
Oct 07, 2014 | 116.33 | 117.66 | 115.41 | 116.07 | 819,759 | -0.77(-0.66%) |
Oct 06, 2014 | 116.22 | 117.40 | 115.81 | 116.84 | 765,264 | +0.98(+0.84%) |
Oct 03, 2014 | 116.41 | 117.47 | 115.40 | 115.86 | 965,508 | +0.09(+0.08%) |
Oct 02, 2014 | 115.52 | 116.67 | 112.09 | 115.78 | 1,432,728 | +0.48(+0.41%) |
Oct 01, 2014 | 118.83 | 118.83 | 114.87 | 115.30 | 1,646,265 | -3.90(-3.27%) |
Sep 30, 2014 | 120.11 | 121.10 | 118.59 | 119.20 | 988,364 | -1.13(-0.94%) |
Sep 29, 2014 | 119.67 | 121.66 | 119.61 | 120.33 | 767,205 | -0.76(-0.63%) |
Sep 26, 2014 | 119.32 | 121.44 | 118.66 | 121.09 | 1,157,263 | +1.89(+1.59%) |
Sep 25, 2014 | 118.89 | 120.56 | 118.37 | 119.20 | 986,918 | +0.25(+0.21%) |
Sep 24, 2014 | 117.82 | 119.14 | 117.81 | 118.94 | 644,835 | +0.99(+0.84%) |
Sep 23, 2014 | 117.54 | 120.53 | 117.35 | 117.96 | 914,843 | +0.38(+0.32%) |
Sep 22, 2014 | 119.25 | 119.33 | 116.58 | 117.58 | 1,015,701 | -1.81(-1.52%) |
Sep 19, 2014 | 119.04 | 119.61 | 117.62 | 119.39 | 2,418,889 | +0.71(+0.60%) |
Sep 18, 2014 | 118.17 | 119.35 | 117.86 | 118.68 | 593,485 | +0.86(+0.73%) |
Sep 17, 2014 | 117.26 | 118.55 | 116.49 | 117.82 | 555,412 | +0.93(+0.80%) |
Sep 16, 2014 | 116.29 | 117.57 | 115.29 | 116.89 | 690,499 | -0.13(-0.11%) |
Sep 15, 2014 | 117.42 | 117.75 | 116.27 | 117.02 | 623,465 | -0.41(-0.35%) |
Sep 12, 2014 | 118.12 | 118.44 | 117.09 | 117.42 | 819,089 | -0.52(-0.44%) |
Sep 11, 2014 | 116.31 | 118.16 | 115.99 | 117.94 | 603,927 | +1.44(+1.24%) |
Sep 10, 2014 | 115.39 | 116.56 | 114.82 | 116.50 | 526,802 | +1.27(+1.11%) |
Sep 09, 2014 | 116.69 | 116.83 | 114.90 | 115.23 | 859,345 | -1.73(-1.48%) |
Sep 08, 2014 | 117.19 | 117.30 | 116.22 | 116.96 | 1,079,201 | -0.65(-0.56%) |
Sep 05, 2014 | 116.80 | 117.77 | 115.47 | 117.62 | 688,319 | +0.10(+0.09%) |
Sep 04, 2014 | 116.58 | 117.87 | 116.58 | 117.51 | 591,154 | +0.92(+0.78%) |
Sep 03, 2014 | 117.42 | 117.58 | 115.46 | 116.60 | 467,121 | -0.59(-0.50%) |
Sep 02, 2014 | 115.56 | 117.87 | 115.55 | 117.19 | 846,097 | +1.50(+1.29%) |
Aug 29, 2014 | 116.09 | 115.69 | 115.69 | 115.69 | 441,832 | -0.24(-0.21%) |
Aug 28, 2014 | 115.83 | 116.58 | 114.63 | 115.93 | 419,335 | -0.62(-0.53%) |
Aug 27, 2014 | 117.80 | 117.33 | 115.84 | 116.55 | 669,689 | -0.78(-0.66%) |
Aug 26, 2014 | 117.25 | 117.82 | 116.23 | 117.33 | 555,494 | +0.12(+0.10%) |
Aug 25, 2014 | 117.88 | 118.14 | 116.65 | 117.21 | 485,490 | -0.03(-0.03%) |
Aug 22, 2014 | 118.10 | 118.18 | 117.00 | 117.24 | 450,769 | -0.79(-0.67%) |
Aug 21, 2014 | 118.71 | 118.71 | 117.60 | 118.03 | 388,312 | -0.48(-0.40%) |
Aug 20, 2014 | 118.52 | 119.09 | 117.97 | 118.51 | 426,246 | -0.59(-0.49%) |
Aug 19, 2014 | 119.97 | 120.13 | 118.62 | 119.09 | 443,100 | -0.06(-0.05%) |
Aug 18, 2014 | 117.90 | 120.17 | 117.46 | 119.16 | 806,781 | +2.07(+1.77%) |
Aug 15, 2014 | 118.17 | 118.60 | 116.53 | 117.09 | 470,141 | -0.86(-0.73%) |
Aug 14, 2014 | 117.56 | 117.98 | 116.37 | 117.94 | 442,403 | +0.74(+0.64%) |
Aug 13, 2014 | 117.54 | 117.98 | 116.54 | 117.20 | 355,543 | +0.41(+0.35%) |
Aug 12, 2014 | 117.10 | 118.23 | 115.90 | 116.80 | 392,336 | -0.51(-0.43%) |
Aug 11, 2014 | 117.79 | 117.81 | 116.76 | 117.30 | 398,892 | +0.67(+0.57%) |
Aug 08, 2014 | 115.57 | 117.45 | 115.57 | 116.64 | 550,369 | +1.06(+0.92%) |
Aug 07, 2014 | 116.93 | 117.58 | 115.22 | 115.57 | 564,468 | -1.25(-1.07%) |
Aug 06, 2014 | 116.29 | 117.39 | 115.76 | 116.82 | 561,268 | -0.36(-0.30%) |
Aug 05, 2014 | 117.48 | 118.82 | 116.92 | 117.18 | 745,799 | -0.40(-0.34%) |
Aug 04, 2014 | 117.39 | 118.17 | 116.65 | 117.58 | 724,988 | +1.11(+0.95%) |
Aug 01, 2014 | 116.99 | 118.25 | 115.06 | 116.47 | 864,682 | -0.56(-0.47%) |
Jul 31, 2014 | 118.29 | 118.74 | 116.63 | 117.03 | 937,661 | -2.26(-1.90%) |
Jul 30, 2014 | 117.90 | 119.77 | 116.34 | 119.29 | 836,792 | +2.06(+1.75%) |
Jul 29, 2014 | 117.46 | 118.17 | 117.06 | 117.23 | 884,153 | -0.10(-0.08%) |
Jul 28, 2014 | 117.72 | 117.83 | 116.07 | 117.33 | 523,079 | -0.37(-0.32%) |
Jul 25, 2014 | 117.33 | 118.58 | 116.90 | 117.70 | 611,292 | -0.02(-0.02%) |
Jul 24, 2014 | 115.88 | 118.68 | 115.88 | 117.72 | 1,258,791 | +1.74(+1.50%) |
Jul 23, 2014 | 116.53 | 117.67 | 115.19 | 115.99 | 1,123,309 | +0.56(+0.49%) |
Jul 22, 2014 | 111.52 | 116.34 | 110.97 | 115.42 | 2,645,447 | +9.79(+9.27%) |
Jul 21, 2014 | 105.25 | 105.79 | 104.54 | 105.64 | 809,272 | +0.30(+0.29%) |
Jul 18, 2014 | 104.51 | 106.15 | 104.41 | 105.33 | 816,249 | +0.75(+0.72%) |
Jul 17, 2014 | 104.35 | 105.71 | 104.00 | 104.58 | 709,494 | -0.61(-0.58%) |
Jul 16, 2014 | 105.10 | 105.44 | 103.28 | 105.19 | 953,901 | +1.52(+1.46%) |
Jul 15, 2014 | 105.30 | 105.70 | 103.49 | 103.68 | 650,005 | -1.97(-1.87%) |
Jul 14, 2014 | 105.29 | 105.89 | 104.83 | 105.65 | 324,306 | +0.94(+0.89%) |
Jul 11, 2014 | 103.33 | 104.83 | 103.33 | 104.72 | 406,044 | +1.42(+1.37%) |
Jul 10, 2014 | 103.65 | 104.35 | 103.11 | 103.30 | 462,299 | -2.25(-2.13%) |
Jul 09, 2014 | 104.30 | 106.25 | 104.30 | 105.54 | 536,282 | +1.20(+1.15%) |
Jul 08, 2014 | 104.97 | 105.00 | 103.19 | 104.34 | 588,664 | -0.65(-0.62%) |
Jul 07, 2014 | 105.91 | 107.02 | 104.75 | 104.99 | 639,909 | -1.91(-1.79%) |
Jul 03, 2014 | 104.37 | 106.90 | 106.90 | 106.90 | 415,292 | +2.51(+2.40%) |
Jul 02, 2014 | 104.37 | 105.04 | 103.90 | 104.40 | 432,983 | -0.60(-0.57%) |
Jul 01, 2014 | 103.49 | 106.14 | 103.35 | 105.00 | 768,349 | +1.70(+1.64%) |
Jun 30, 2014 | 102.75 | 103.49 | 102.18 | 103.30 | 611,605 | +0.39(+0.38%) |
Jun 27, 2014 | 102.26 | 103.18 | 102.02 | 102.92 | 421,548 | +0.64(+0.63%) |
Jun 26, 2014 | 102.32 | 102.66 | 100.95 | 102.27 | 454,384 | -0.17(-0.16%) |
Jun 25, 2014 | 102.41 | 103.11 | 102.04 | 102.44 | 480,513 | +1.27(+1.25%) |
Jun 24, 2014 | 102.99 | 104.07 | 101.15 | 101.17 | 523,719 | -1.98(-1.92%) |
Jun 23, 2014 | 102.64 | 103.26 | 102.19 | 103.15 | 353,744 | +0.71(+0.69%) |
Jun 20, 2014 | 103.20 | 103.29 | 102.44 | 102.45 | 624,598 | -0.70(-0.68%) |
Jun 19, 2014 | 104.27 | 104.56 | 102.80 | 103.14 | 346,393 | -0.75(-0.72%) |
Jun 18, 2014 | 103.30 | 103.93 | 102.39 | 103.90 | 572,996 | +0.86(+0.84%) |
Jun 17, 2014 | 101.45 | 103.18 | 101.00 | 103.03 | 809,749 | +1.53(+1.51%) |
Jun 16, 2014 | 102.11 | 102.24 | 100.57 | 101.50 | 596,680 | -0.46(-0.45%) |
Jun 13, 2014 | 102.89 | 103.14 | 101.38 | 101.96 | 403,402 | -0.50(-0.49%) |
Jun 12, 2014 | 103.02 | 103.34 | 102.05 | 102.46 | 509,648 | -0.69(-0.67%) |
Jun 11, 2014 | 103.11 | 103.56 | 102.47 | 103.15 | 408,263 | -0.73(-0.70%) |
Jun 10, 2014 | 104.69 | 105.02 | 103.67 | 103.88 | 398,943 | -1.38(-1.31%) |
Jun 06, 2014 | 102.92 | 105.29 | 102.80 | 105.26 | 787,324 | +2.87(+2.80%) |
Jun 05, 2014 | 101.77 | 102.70 | 100.57 | 102.39 | 619,647 | +0.67(+0.65%) |
Jun 04, 2014 | 99.88 | 102.23 | 99.74 | 101.72 | 696,436 | +1.49(+1.49%) |
Jun 03, 2014 | 100.82 | 101.03 | 99.42 | 100.23 | 779,399 | -0.98(-0.97%) |
Jun 02, 2014 | 102.80 | 102.80 | 100.06 | 101.22 | 1,167,943 | -1.04(-1.02%) |
May 30, 2014 | 103.51 | 104.06 | 101.83 | 102.26 | 1,161,939 | -1.59(-1.54%) |
May 29, 2014 | 104.21 | 104.70 | 103.15 | 103.85 | 571,175 | +0.41(+0.40%) |
May 28, 2014 | 104.71 | 104.71 | 102.85 | 103.44 | 630,844 | -0.97(-0.93%) |
May 27, 2014 | 103.79 | 105.24 | 102.93 | 104.41 | 551,806 | +1.28(+1.24%) |
May 23, 2014 | 101.69 | 103.13 | 103.13 | 103.13 | 502,614 | +1.33(+1.30%) |
May 22, 2014 | 101.63 | 103.43 | 101.05 | 101.80 | 372,758 | +0.41(+0.41%) |
May 21, 2014 | 100.55 | 101.75 | 99.99 | 101.39 | 585,651 | +1.51(+1.51%) |
May 20, 2014 | 101.64 | 101.73 | 98.57 | 99.88 | 1,004,521 | -1.86(-1.83%) |
May 19, 2014 | 101.15 | 102.57 | 101.15 | 101.74 | 702,910 | +0.26(+0.26%) |
May 16, 2014 | 100.85 | 101.87 | 99.65 | 101.48 | 608,842 | +0.75(+0.74%) |
May 15, 2014 | 103.72 | 103.98 | 99.20 | 100.73 | 1,409,665 | -3.25(-3.12%) |
May 14, 2014 | 106.31 | 106.85 | 103.80 | 103.98 | 416,886 | -2.47(-2.32%) |
May 13, 2014 | 107.06 | 107.82 | 106.32 | 106.44 | 386,051 | -0.66(-0.61%) |
May 12, 2014 | 105.29 | 107.48 | 104.71 | 107.10 | 483,429 | +2.51(+2.40%) |
May 09, 2014 | 104.64 | 104.83 | 103.54 | 104.58 | 392,511 | -0.07(-0.07%) |
May 08, 2014 | 104.88 | 106.74 | 104.20 | 104.66 | 424,840 | -0.25(-0.24%) |
May 07, 2014 | 105.97 | 106.26 | 103.19 | 104.91 | 459,959 | -0.88(-0.83%) |
May 06, 2014 | 106.82 | 107.67 | 105.71 | 105.78 | 427,826 | -1.72(-1.60%) |
May 05, 2014 | 107.07 | 108.06 | 105.98 | 107.50 | 313,284 | -0.29(-0.27%) |
May 02, 2014 | 107.40 | 108.98 | 107.17 | 107.79 | 340,227 | +0.73(+0.68%) |
May 01, 2014 | 106.39 | 108.46 | 105.92 | 107.07 | 473,497 | +0.91(+0.86%) |
Apr 30, 2014 | 105.13 | 106.41 | 103.77 | 106.16 | 980,810 | +1.09(+1.04%) |
Apr 29, 2014 | 105.03 | 105.63 | 103.72 | 105.07 | 694,917 | +0.39(+0.38%) |
Apr 28, 2014 | 106.56 | 107.07 | 102.88 | 104.67 | 1,018,980 | -1.52(-1.43%) |
Apr 25, 2014 | 108.58 | 108.87 | 105.78 | 106.19 | 776,256 | -2.61(-2.40%) |
Apr 24, 2014 | 110.86 | 111.12 | 107.92 | 108.80 | 940,575 | -1.50(-1.36%) |
Apr 23, 2014 | 108.72 | 112.50 | 108.72 | 110.30 | 1,014,631 | -0.58(-0.53%) |
Apr 22, 2014 | 108.39 | 110.91 | 108.12 | 110.88 | 1,673,733 | +3.64(+3.40%) |
Apr 21, 2014 | 106.83 | 107.93 | 105.35 | 107.24 | 753,159 | +0.25(+0.23%) |
Apr 17, 2014 | 108.23 | 106.99 | 106.99 | 106.99 | 625,610 | -1.14(-1.05%) |
Apr 16, 2014 | 106.54 | 108.66 | 106.21 | 108.13 | 720,778 | +2.56(+2.42%) |
Apr 15, 2014 | 105.64 | 107.19 | 103.29 | 105.57 | 1,046,293 | +0.29(+0.28%) |
Apr 14, 2014 | 104.12 | 105.56 | 103.83 | 105.28 | 639,289 | +2.15(+2.08%) |
Apr 11, 2014 | 103.25 | 105.39 | 102.90 | 103.13 | 922,719 | -1.10(-1.05%) |
Apr 10, 2014 | 107.87 | 108.19 | 103.79 | 104.23 | 711,252 | -3.56(-3.30%) |
Apr 09, 2014 | 108.18 | 108.51 | 106.89 | 107.78 | 568,065 | -0.17(-0.16%) |
Apr 08, 2014 | 105.45 | 108.18 | 105.14 | 107.96 | 677,127 | +2.20(+2.08%) |
Apr 07, 2014 | 109.66 | 110.34 | 105.11 | 105.76 | 971,880 | -4.26(-3.87%) |
Apr 04, 2014 | 112.85 | 113.15 | 109.26 | 110.02 | 614,066 | -2.02(-1.80%) |
Apr 03, 2014 | 113.01 | 113.22 | 111.89 | 112.04 | 377,619 | -0.83(-0.74%) |
Apr 02, 2014 | 113.00 | 113.78 | 112.04 | 112.87 | 505,057 | +0.20(+0.18%) |
Apr 01, 2014 | 110.60 | 112.68 | 110.39 | 112.66 | 601,790 | +2.25(+2.04%) |
Mar 31, 2014 | 110.33 | 111.07 | 109.18 | 110.41 | 563,189 | +1.30(+1.19%) |
Mar 28, 2014 | 108.87 | 111.40 | 108.61 | 109.11 | 469,201 | +0.84(+0.78%) |
Mar 27, 2014 | 108.79 | 108.79 | 106.50 | 108.27 | 727,560 | -0.20(-0.18%) |
Mar 26, 2014 | 109.36 | 109.98 | 107.77 | 108.46 | 807,323 | +0.00(+0.00%) |
Mar 25, 2014 | 110.63 | 111.13 | 107.58 | 108.46 | 894,138 | -1.19(-1.09%) |
Mar 24, 2014 | 111.10 | 111.42 | 108.27 | 109.66 | 647,133 | -0.50(-0.45%) |
Mar 21, 2014 | 111.13 | 111.78 | 109.75 | 110.16 | 1,788,213 | -0.71(-0.64%) |
Mar 20, 2014 | 109.74 | 110.94 | 109.23 | 110.87 | 541,888 | +0.96(+0.87%) |
Mar 19, 2014 | 111.52 | 111.81 | 109.12 | 109.91 | 577,318 | -1.59(-1.43%) |
Mar 18, 2014 | 110.83 | 112.01 | 110.64 | 111.50 | 675,701 | +0.71(+0.64%) |
Mar 17, 2014 | 110.30 | 111.63 | 110.09 | 110.79 | 801,688 | +1.49(+1.37%) |
Mar 14, 2014 | 109.04 | 110.80 | 108.95 | 109.29 | 533,014 | -0.21(-0.19%) |
Mar 13, 2014 | 111.43 | 111.78 | 109.29 | 109.50 | 944,203 | -1.60(-1.44%) |
Mar 12, 2014 | 108.53 | 111.10 | 108.12 | 111.10 | 960,155 | +1.85(+1.69%) |
Mar 11, 2014 | 109.75 | 110.60 | 108.71 | 109.25 | 642,899 | -0.50(-0.45%) |
Mar 10, 2014 | 108.43 | 109.77 | 108.07 | 109.75 | 833,140 | +0.68(+0.62%) |
Mar 07, 2014 | 110.39 | 110.55 | 108.30 | 109.07 | 998,464 | -0.89(-0.81%) |
Mar 06, 2014 | 108.95 | 110.61 | 108.72 | 109.97 | 714,661 | +1.51(+1.39%) |
Mar 05, 2014 | 108.05 | 109.39 | 107.82 | 108.46 | 616,427 | +0.57(+0.53%) |
Mar 04, 2014 | 106.82 | 108.53 | 106.38 | 107.89 | 648,720 | +2.54(+2.41%) |
Mar 03, 2014 | 104.31 | 106.33 | 104.31 | 105.35 | 768,345 | -0.57(-0.54%) |
Feb 28, 2014 | 104.36 | 106.71 | 103.83 | 105.92 | 876,341 | +1.51(+1.45%) |
Feb 27, 2014 | 104.89 | 105.13 | 103.86 | 104.41 | 935,245 | -0.49(-0.47%) |
Feb 26, 2014 | 102.77 | 105.12 | 102.77 | 104.90 | 986,498 | +2.62(+2.56%) |
Feb 25, 2014 | 102.84 | 103.20 | 101.51 | 102.28 | 784,289 | -0.52(-0.51%) |
Feb 24, 2014 | 103.00 | 104.14 | 102.23 | 102.80 | 551,872 | +0.57(+0.55%) |
Feb 21, 2014 | 102.27 | 103.09 | 101.81 | 102.23 | 711,589 | +0.29(+0.29%) |
Feb 20, 2014 | 102.25 | 103.11 | 101.81 | 101.94 | 613,376 | -0.16(-0.15%) |
Feb 19, 2014 | 103.10 | 104.62 | 101.97 | 102.10 | 677,684 | -1.03(-1.00%) |
Feb 18, 2014 | 104.25 | 104.72 | 102.92 | 103.13 | 828,831 | -0.91(-0.87%) |
Feb 14, 2014 | 102.33 | 104.03 | 104.03 | 104.03 | 1,030,326 | +1.45(+1.41%) |
Feb 13, 2014 | 99.69 | 103.18 | 99.37 | 102.58 | 1,373,201 | +2.46(+2.46%) |
Feb 12, 2014 | 99.51 | 100.69 | 99.22 | 100.12 | 896,019 | +0.66(+0.67%) |
Feb 11, 2014 | 98.21 | 99.87 | 97.48 | 99.46 | 847,426 | +1.58(+1.62%) |
Feb 10, 2014 | 97.76 | 98.40 | 97.29 | 97.88 | 886,029 | -0.11(-0.11%) |
Feb 07, 2014 | 96.99 | 98.21 | 96.00 | 97.99 | 1,063,176 | +1.98(+2.06%) |
Feb 06, 2014 | 94.84 | 96.77 | 94.49 | 96.01 | 873,070 | +1.54(+1.63%) |
Feb 05, 2014 | 96.08 | 96.08 | 93.83 | 94.47 | 1,306,804 | -2.41(-2.49%) |
Feb 04, 2014 | 95.81 | 97.25 | 95.57 | 96.88 | 1,412,424 | +1.66(+1.74%) |
Feb 03, 2014 | 98.43 | 98.44 | 93.55 | 95.22 | 2,179,749 | -3.36(-3.41%) |
Jan 31, 2014 | 99.46 | 99.59 | 98.35 | 98.59 | 1,044,567 | -1.96(-1.95%) |
Jan 30, 2014 | 99.99 | 101.28 | 99.99 | 100.55 | 1,067,931 | +1.59(+1.61%) |
Jan 29, 2014 | 100.83 | 101.21 | 98.35 | 98.96 | 1,729,870 | -1.93(-1.91%) |
Jan 28, 2014 | 97.62 | 102.34 | 96.26 | 100.88 | 3,297,621 | -3.13(-3.01%) |
Jan 27, 2014 | 105.12 | 105.52 | 102.13 | 104.02 | 1,699,721 | -0.71(-0.68%) |
Jan 24, 2014 | 107.87 | 108.19 | 104.73 | 104.73 | 1,042,986 | -3.50(-3.24%) |
Jan 23, 2014 | 109.96 | 109.96 | 107.18 | 108.23 | 1,341,775 | -3.08(-2.77%) |
Jan 22, 2014 | 107.27 | 111.81 | 107.03 | 111.31 | 1,703,167 | +4.28(+4.00%) |
Jan 21, 2014 | 109.00 | 109.00 | 105.55 | 107.03 | 796,479 | -0.76(-0.71%) |
Jan 17, 2014 | 108.77 | 107.79 | 107.79 | 107.79 | 734,550 | -0.96(-0.88%) |
Jan 16, 2014 | 109.90 | 110.79 | 108.36 | 108.75 | 883,993 | -1.20(-1.09%) |
Jan 15, 2014 | 110.37 | 111.22 | 109.84 | 109.95 | 904,122 | -0.43(-0.39%) |
Jan 14, 2014 | 109.82 | 110.51 | 108.91 | 110.37 | 638,979 | +0.95(+0.86%) |
Jan 13, 2014 | 113.10 | 113.31 | 109.12 | 109.43 | 1,039,361 | -3.69(-3.26%) |
Jan 10, 2014 | 114.66 | 115.07 | 112.77 | 113.12 | 713,034 | -1.03(-0.90%) |
Jan 09, 2014 | 115.33 | 115.74 | 113.47 | 114.15 | 474,240 | -0.42(-0.36%) |
Jan 08, 2014 | 114.36 | 115.66 | 113.52 | 114.57 | 641,259 | +0.57(+0.50%) |
Jan 07, 2014 | 114.02 | 114.77 | 113.18 | 114.00 | 714,261 | +0.90(+0.79%) |
Jan 06, 2014 | 114.18 | 114.39 | 112.47 | 113.11 | 527,886 | -0.77(-0.68%) |
Jan 03, 2014 | 114.57 | 115.28 | 112.91 | 113.88 | 522,018 | -0.30(-0.26%) |
Jan 02, 2014 | 114.46 | 114.86 | 113.45 | 114.18 | 700,093 | -0.50(-0.44%) |
Dec 31, 2013 | 115.07 | 114.68 | 114.68 | 114.68 | 538,847 | -0.11(-0.10%) |
Dec 30, 2013 | 113.31 | 115.03 | 112.70 | 114.79 | 760,227 | +1.93(+1.71%) |
Dec 27, 2013 | 113.56 | 114.05 | 112.47 | 112.86 | 412,640 | -0.71(-0.62%) |
Dec 26, 2013 | 112.66 | 114.22 | 112.64 | 113.57 | 322,262 | +1.00(+0.89%) |
Dec 24, 2013 | 112.91 | 113.45 | 112.23 | 112.57 | 213,396 | -0.20(-0.17%) |
Dec 23, 2013 | 111.85 | 113.11 | 111.75 | 112.77 | 612,546 | +1.29(+1.16%) |
Dec 20, 2013 | 109.93 | 111.87 | 109.50 | 111.47 | 2,378,096 | +1.56(+1.42%) |
Dec 19, 2013 | 110.14 | 110.38 | 109.24 | 109.92 | 591,881 | -0.25(-0.23%) |
Dec 18, 2013 | 107.18 | 110.24 | 106.62 | 110.17 | 846,757 | +3.16(+2.95%) |
Dec 17, 2013 | 106.73 | 107.36 | 105.99 | 107.01 | 700,670 | +0.28(+0.27%) |
Dec 16, 2013 | 106.20 | 107.08 | 105.68 | 106.73 | 580,109 | +1.35(+1.28%) |
Dec 13, 2013 | 106.30 | 106.94 | 104.91 | 105.38 | 535,274 | -0.46(-0.44%) |
Dec 12, 2013 | 106.25 | 106.97 | 105.14 | 105.84 | 705,159 | -0.36(-0.34%) |
Dec 11, 2013 | 109.64 | 109.64 | 106.05 | 106.21 | 826,042 | -3.06(-2.80%) |
Dec 10, 2013 | 109.16 | 110.58 | 108.87 | 109.26 | 732,240 | -0.03(-0.03%) |
Dec 09, 2013 | 107.07 | 109.45 | 106.64 | 109.29 | 848,110 | +2.22(+2.07%) |
Dec 06, 2013 | 107.09 | 108.50 | 106.85 | 107.07 | 690,917 | +0.67(+0.63%) |
Dec 05, 2013 | 105.36 | 106.69 | 104.70 | 106.40 | 716,683 | +0.98(+0.93%) |
Dec 04, 2013 | 104.26 | 105.98 | 104.04 | 105.42 | 571,050 | +0.49(+0.47%) |
Dec 03, 2013 | 104.01 | 105.51 | 104.01 | 104.93 | 434,846 | +0.21(+0.20%) |