Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 115.98 | 116.88 | 115.41 | 116.35 | 2,154,032 | +1.29(+1.12%) |
Nov 26, 2014 | 114.81 | 115.06 | 115.06 | 115.06 | 2,508,632 | +0.18(+0.16%) |
Nov 25, 2014 | 115.56 | 116.05 | 114.87 | 114.87 | 5,014,400 | -1.32(-1.14%) |
Nov 24, 2014 | 116.40 | 116.69 | 115.85 | 116.20 | 3,244,777 | -0.20(-0.18%) |
Nov 21, 2014 | 116.51 | 116.91 | 115.98 | 116.40 | 3,401,353 | +0.58(+0.50%) |
Nov 20, 2014 | 114.97 | 115.96 | 114.71 | 115.82 | 2,406,513 | +0.38(+0.33%) |
Nov 19, 2014 | 115.80 | 115.85 | 114.81 | 115.43 | 3,184,309 | -0.34(-0.29%) |
Nov 18, 2014 | 114.85 | 116.00 | 114.83 | 115.77 | 3,197,457 | +1.06(+0.92%) |
Nov 17, 2014 | 114.28 | 115.06 | 114.28 | 114.72 | 2,316,123 | -0.12(-0.10%) |
Nov 14, 2014 | 114.60 | 114.85 | 114.01 | 114.83 | 2,471,029 | +0.36(+0.32%) |
Nov 13, 2014 | 114.22 | 114.99 | 113.84 | 114.47 | 3,285,421 | +0.48(+0.43%) |
Nov 12, 2014 | 113.24 | 114.12 | 113.13 | 113.98 | 2,075,933 | +0.41(+0.36%) |
Nov 11, 2014 | 114.18 | 114.22 | 113.24 | 113.57 | 2,499,088 | -0.40(-0.35%) |
Nov 10, 2014 | 112.95 | 114.01 | 112.81 | 113.97 | 2,020,743 | +0.80(+0.71%) |
Nov 07, 2014 | 112.88 | 113.22 | 112.39 | 113.17 | 2,604,479 | +0.36(+0.32%) |
Nov 06, 2014 | 112.55 | 113.26 | 112.20 | 112.81 | 2,859,593 | +0.26(+0.23%) |
Nov 05, 2014 | 112.54 | 112.94 | 111.43 | 112.55 | 3,832,379 | +0.46(+0.41%) |
Nov 04, 2014 | 111.27 | 112.21 | 110.78 | 112.08 | 4,327,931 | +1.27(+1.14%) |
Nov 03, 2014 | 110.70 | 111.61 | 110.59 | 110.82 | 3,275,107 | -0.34(-0.31%) |
Oct 31, 2014 | 111.20 | 111.64 | 110.67 | 111.16 | 4,172,582 | +1.21(+1.10%) |
Oct 30, 2014 | 108.79 | 110.17 | 108.43 | 109.95 | 2,540,496 | +0.79(+0.72%) |
Oct 29, 2014 | 109.44 | 109.51 | 108.58 | 109.16 | 2,850,569 | -0.04(-0.03%) |
Oct 28, 2014 | 108.31 | 109.25 | 108.11 | 109.20 | 3,276,056 | +1.09(+1.00%) |
Oct 27, 2014 | 107.05 | 108.22 | 107.41 | 108.11 | 3,934,333 | +0.70(+0.65%) |
Oct 24, 2014 | 104.82 | 107.56 | 104.68 | 107.41 | 6,198,563 | +2.56(+2.44%) |
Oct 23, 2014 | 102.59 | 106.93 | 102.59 | 104.86 | 10,275,809 | +4.41(+4.39%) |
Oct 22, 2014 | 101.86 | 101.99 | 100.27 | 100.45 | 5,940,633 | -1.43(-1.40%) |
Oct 21, 2014 | 100.05 | 102.00 | 100.00 | 101.88 | 4,262,005 | +2.41(+2.42%) |
Oct 20, 2014 | 99.14 | 99.51 | 98.86 | 99.47 | 3,849,179 | +0.14(+0.15%) |
Oct 17, 2014 | 98.13 | 99.65 | 98.13 | 99.33 | 5,186,300 | +1.70(+1.74%) |
Oct 16, 2014 | 96.45 | 98.29 | 95.97 | 97.63 | 4,837,795 | +0.60(+0.62%) |
Oct 15, 2014 | 95.83 | 97.33 | 94.41 | 97.03 | 6,632,639 | +0.03(+0.03%) |
Oct 14, 2014 | 96.61 | 98.27 | 96.30 | 97.00 | 5,041,261 | +0.93(+0.96%) |
Oct 13, 2014 | 97.06 | 97.84 | 94.71 | 96.07 | 6,340,387 | -0.67(-0.69%) |
Oct 10, 2014 | 100.72 | 100.92 | 96.74 | 96.74 | 10,195,665 | -3.48(-3.47%) |
Oct 09, 2014 | 102.04 | 102.29 | 100.00 | 100.22 | 5,214,242 | -2.00(-1.96%) |
Oct 08, 2014 | 99.94 | 102.28 | 99.56 | 102.22 | 5,723,940 | +2.70(+2.71%) |
Oct 07, 2014 | 100.35 | 101.33 | 99.51 | 99.53 | 4,350,609 | -1.92(-1.90%) |
Oct 06, 2014 | 101.60 | 102.13 | 100.91 | 101.45 | 3,409,506 | +0.12(+0.12%) |
Oct 03, 2014 | 100.72 | 101.53 | 100.17 | 101.33 | 4,861,176 | +1.09(+1.08%) |
Oct 02, 2014 | 100.17 | 100.71 | 99.72 | 100.24 | 4,459,778 | -0.37(-0.37%) |
Oct 01, 2014 | 102.04 | 102.41 | 100.28 | 100.61 | 4,047,448 | -1.81(-1.76%) |
Sep 30, 2014 | 103.01 | 103.30 | 102.13 | 102.42 | 3,705,691 | -0.37(-0.36%) |
Sep 29, 2014 | 101.88 | 102.90 | 101.68 | 102.79 | 3,940,125 | -0.17(-0.16%) |
Sep 26, 2014 | 103.03 | 103.29 | 101.91 | 102.95 | 4,921,512 | -0.04(-0.04%) |
Sep 25, 2014 | 104.39 | 104.43 | 102.70 | 103.00 | 3,823,832 | -1.73(-1.66%) |
Sep 24, 2014 | 104.22 | 104.91 | 103.89 | 104.73 | 3,608,080 | +0.37(+0.35%) |
Sep 23, 2014 | 104.98 | 105.25 | 104.35 | 104.36 | 2,838,638 | -0.97(-0.92%) |
Sep 22, 2014 | 106.21 | 106.27 | 105.18 | 105.33 | 3,086,234 | -0.71(-0.67%) |
Sep 19, 2014 | 106.57 | 106.89 | 105.94 | 106.04 | 11,213,611 | -0.11(-0.10%) |
Sep 18, 2014 | 105.33 | 106.31 | 105.32 | 106.15 | 3,274,469 | +1.06(+1.01%) |
Sep 17, 2014 | 104.76 | 105.39 | 104.29 | 105.09 | 3,813,886 | +0.38(+0.36%) |
Sep 16, 2014 | 103.95 | 104.81 | 103.80 | 104.71 | 2,690,693 | +0.27(+0.26%) |
Sep 15, 2014 | 104.22 | 104.59 | 103.85 | 104.44 | 2,584,043 | +0.39(+0.37%) |
Sep 12, 2014 | 104.42 | 104.42 | 103.74 | 104.05 | 2,954,036 | -0.30(-0.28%) |
Sep 11, 2014 | 104.09 | 104.37 | 103.81 | 104.35 | 2,027,085 | -0.21(-0.20%) |
Sep 10, 2014 | 104.55 | 104.81 | 104.10 | 104.56 | 2,156,324 | +0.13(+0.12%) |
Sep 09, 2014 | 104.60 | 105.01 | 104.27 | 104.43 | 2,414,406 | -0.31(-0.30%) |
Sep 08, 2014 | 104.39 | 105.14 | 104.18 | 104.74 | 3,383,838 | +0.50(+0.48%) |
Sep 05, 2014 | 103.84 | 104.33 | 103.48 | 104.24 | 2,752,186 | +0.43(+0.41%) |
Sep 04, 2014 | 104.25 | 104.57 | 103.62 | 103.81 | 2,144,073 | -0.15(-0.15%) |
Sep 03, 2014 | 104.25 | 104.62 | 103.77 | 103.97 | 2,121,506 | -0.29(-0.28%) |
Sep 02, 2014 | 103.59 | 104.54 | 103.59 | 104.25 | 2,184,023 | +0.16(+0.15%) |
Aug 29, 2014 | 104.14 | 104.10 | 104.10 | 104.10 | 2,127,293 | +0.01(+0.01%) |
Aug 28, 2014 | 103.61 | 104.18 | 103.39 | 104.08 | 1,817,789 | +0.03(+0.03%) |
Aug 27, 2014 | 104.41 | 104.72 | 103.83 | 104.05 | 1,939,724 | -0.48(-0.46%) |
Aug 26, 2014 | 104.82 | 105.10 | 104.51 | 104.53 | 2,512,172 | -0.07(-0.07%) |
Aug 25, 2014 | 104.57 | 104.81 | 104.42 | 104.60 | 1,401,476 | +0.41(+0.40%) |
Aug 22, 2014 | 104.46 | 104.65 | 104.18 | 104.19 | 2,140,771 | -0.27(-0.26%) |
Aug 21, 2014 | 104.66 | 104.81 | 104.36 | 104.46 | 2,041,460 | -0.07(-0.07%) |
Aug 20, 2014 | 104.00 | 104.69 | 103.73 | 104.53 | 3,180,019 | +0.87(+0.84%) |
Aug 19, 2014 | 103.82 | 104.20 | 103.34 | 103.66 | 2,216,098 | +0.09(+0.09%) |
Aug 18, 2014 | 102.58 | 103.59 | 102.47 | 103.56 | 2,582,047 | +1.58(+1.55%) |
Aug 15, 2014 | 102.62 | 102.75 | 101.34 | 101.98 | 2,728,850 | -0.30(-0.29%) |
Aug 14, 2014 | 102.04 | 102.32 | 101.93 | 102.29 | 2,208,264 | +0.39(+0.38%) |
Aug 13, 2014 | 101.58 | 101.92 | 101.28 | 101.90 | 4,319,826 | +0.66(+0.65%) |
Aug 12, 2014 | 101.05 | 101.47 | 100.91 | 101.24 | 3,028,163 | +0.21(+0.21%) |
Aug 11, 2014 | 101.27 | 101.68 | 100.99 | 101.02 | 2,670,563 | -0.19(-0.19%) |
Aug 08, 2014 | 100.10 | 101.06 | 99.81 | 101.22 | 3,760,826 | +1.24(+1.24%) |
Aug 07, 2014 | 100.64 | 100.87 | 99.86 | 99.98 | 2,633,643 | -0.30(-0.30%) |
Aug 06, 2014 | 99.99 | 100.56 | 99.48 | 100.28 | 3,728,018 | -0.17(-0.17%) |
Aug 05, 2014 | 101.05 | 101.41 | 100.13 | 100.45 | 3,017,688 | -0.70(-0.69%) |
Aug 04, 2014 | 100.71 | 101.31 | 100.04 | 101.14 | 3,442,133 | +0.46(+0.46%) |
Aug 01, 2014 | 100.71 | 101.35 | 99.94 | 100.68 | 3,487,003 | -0.56(-0.55%) |
Jul 31, 2014 | 103.00 | 103.16 | 101.04 | 101.24 | 4,963,536 | -2.05(-1.98%) |
Jul 30, 2014 | 103.67 | 104.04 | 103.13 | 103.29 | 3,421,060 | -0.20(-0.20%) |
Jul 29, 2014 | 104.36 | 105.11 | 103.47 | 103.49 | 3,185,326 | -1.08(-1.04%) |
Jul 28, 2014 | 104.14 | 104.65 | 103.32 | 104.58 | 2,786,196 | +0.29(+0.28%) |
Jul 25, 2014 | 104.67 | 104.87 | 103.90 | 104.28 | 2,229,035 | -0.01(-0.01%) |
Jul 24, 2014 | 104.56 | 105.22 | 103.82 | 104.29 | 3,590,489 | +0.32(+0.31%) |
Jul 23, 2014 | 104.44 | 104.52 | 103.86 | 103.97 | 2,570,311 | -0.32(-0.30%) |
Jul 22, 2014 | 104.12 | 104.68 | 104.12 | 104.28 | 2,237,892 | +0.59(+0.57%) |
Jul 21, 2014 | 103.95 | 104.10 | 103.23 | 103.69 | 2,113,493 | -0.38(-0.37%) |
Jul 18, 2014 | 103.36 | 104.24 | 103.15 | 104.08 | 2,968,205 | +0.93(+0.90%) |
Jul 17, 2014 | 104.44 | 104.68 | 103.08 | 103.15 | 3,861,574 | -1.89(-1.80%) |
Jul 16, 2014 | 104.40 | 105.10 | 104.22 | 105.04 | 2,736,117 | +0.80(+0.77%) |
Jul 15, 2014 | 104.20 | 104.54 | 103.74 | 104.24 | 2,721,565 | +0.04(+0.04%) |
Jul 14, 2014 | 104.19 | 104.71 | 104.02 | 104.20 | 2,939,991 | +0.50(+0.48%) |
Jul 11, 2014 | 103.58 | 103.83 | 103.15 | 103.70 | 2,655,036 | +0.30(+0.29%) |
Jul 10, 2014 | 103.12 | 103.62 | 102.93 | 103.40 | 2,878,022 | -0.57(-0.55%) |
Jul 09, 2014 | 104.04 | 104.23 | 103.50 | 103.97 | 2,117,672 | +0.09(+0.08%) |
Jul 08, 2014 | 104.36 | 104.48 | 103.82 | 103.88 | 2,217,820 | -0.25(-0.24%) |
Jul 07, 2014 | 104.54 | 104.61 | 103.84 | 104.13 | 1,750,505 | -0.36(-0.34%) |
Jul 03, 2014 | 104.38 | 104.49 | 104.49 | 104.49 | 1,589,467 | +0.13(+0.12%) |
Jul 02, 2014 | 103.64 | 104.41 | 103.16 | 104.36 | 2,256,187 | +0.48(+0.46%) |
Jul 01, 2014 | 103.06 | 104.07 | 103.03 | 103.88 | 2,456,323 | +0.95(+0.92%) |
Jun 30, 2014 | 103.42 | 103.43 | 102.80 | 102.93 | 2,613,972 | -0.32(-0.31%) |
Jun 27, 2014 | 102.88 | 103.53 | 102.81 | 103.26 | 2,757,789 | -0.03(-0.03%) |
Jun 26, 2014 | 103.30 | 103.47 | 102.44 | 103.28 | 2,069,708 | +0.06(+0.06%) |
Jun 25, 2014 | 102.76 | 103.75 | 102.67 | 103.23 | 1,839,316 | +0.40(+0.39%) |
Jun 24, 2014 | 103.27 | 103.92 | 102.80 | 102.83 | 1,953,555 | -0.72(-0.69%) |
Jun 23, 2014 | 104.27 | 104.41 | 103.49 | 103.54 | 1,934,624 | -0.77(-0.74%) |
Jun 20, 2014 | 103.87 | 104.41 | 103.62 | 104.31 | 5,851,146 | +0.48(+0.46%) |
Jun 19, 2014 | 103.86 | 104.00 | 103.47 | 103.83 | 2,171,523 | +0.12(+0.11%) |
Jun 18, 2014 | 103.43 | 103.76 | 102.59 | 103.72 | 1,865,617 | +0.46(+0.45%) |
Jun 17, 2014 | 102.77 | 103.47 | 102.50 | 103.26 | 1,683,033 | +0.27(+0.26%) |
Jun 16, 2014 | 102.71 | 103.14 | 102.47 | 102.99 | 1,743,334 | -0.03(-0.03%) |
Jun 13, 2014 | 103.16 | 103.30 | 102.64 | 103.02 | 1,915,111 | +0.21(+0.20%) |
Jun 12, 2014 | 104.16 | 104.16 | 102.60 | 102.81 | 2,559,676 | -0.96(-0.93%) |
Jun 11, 2014 | 103.95 | 104.18 | 103.62 | 103.77 | 2,073,316 | -0.40(-0.39%) |
Jun 10, 2014 | 104.18 | 104.35 | 103.81 | 104.18 | 2,306,986 | +0.24(+0.23%) |
Jun 06, 2014 | 103.47 | 103.94 | 103.14 | 103.94 | 2,462,630 | +0.67(+0.65%) |
Jun 05, 2014 | 102.59 | 103.29 | 101.97 | 103.27 | 2,146,215 | +1.04(+1.02%) |
Jun 04, 2014 | 102.70 | 102.76 | 102.23 | 102.23 | 1,857,131 | -0.45(-0.44%) |
Jun 03, 2014 | 102.10 | 102.85 | 101.76 | 102.68 | 2,864,888 | +0.41(+0.40%) |
Jun 02, 2014 | 102.24 | 102.70 | 101.82 | 102.27 | 2,336,707 | -0.16(-0.16%) |
May 30, 2014 | 102.12 | 102.52 | 101.88 | 102.44 | 5,438,669 | +0.11(+0.11%) |
May 29, 2014 | 101.68 | 102.35 | 101.46 | 102.32 | 2,254,107 | +0.69(+0.68%) |
May 28, 2014 | 101.91 | 101.97 | 101.37 | 101.63 | 2,179,393 | -0.01(-0.01%) |
May 27, 2014 | 101.68 | 101.75 | 101.42 | 101.64 | 2,104,542 | +0.22(+0.21%) |
May 23, 2014 | 100.77 | 101.42 | 101.42 | 101.42 | 1,682,981 | +0.45(+0.45%) |
May 22, 2014 | 101.11 | 101.30 | 100.79 | 100.97 | 1,370,541 | -0.11(-0.11%) |
May 21, 2014 | 100.44 | 101.17 | 100.44 | 101.08 | 2,283,656 | +0.92(+0.92%) |
May 20, 2014 | 101.13 | 101.35 | 99.91 | 100.16 | 2,583,193 | -1.03(-1.02%) |
May 19, 2014 | 100.04 | 101.42 | 99.98 | 101.18 | 2,141,007 | +0.39(+0.38%) |
May 16, 2014 | 100.66 | 100.85 | 99.93 | 100.80 | 2,662,645 | +0.11(+0.11%) |
May 15, 2014 | 101.11 | 101.23 | 100.01 | 100.69 | 3,344,014 | -0.44(-0.44%) |
May 14, 2014 | 101.76 | 101.97 | 101.00 | 101.13 | 2,958,963 | -0.59(-0.58%) |
May 13, 2014 | 102.13 | 102.40 | 101.65 | 101.73 | 2,373,819 | -0.28(-0.27%) |
May 12, 2014 | 101.26 | 102.09 | 101.21 | 102.01 | 4,160,322 | +1.06(+1.05%) |
May 09, 2014 | 100.39 | 100.97 | 100.17 | 100.95 | 2,930,448 | +0.36(+0.36%) |
May 08, 2014 | 100.62 | 101.50 | 100.36 | 100.58 | 2,715,389 | -0.22(-0.22%) |
May 07, 2014 | 99.98 | 100.88 | 99.40 | 100.81 | 3,133,881 | +1.32(+1.33%) |
May 06, 2014 | 100.19 | 100.30 | 99.40 | 99.48 | 3,133,181 | -0.94(-0.94%) |
May 05, 2014 | 99.38 | 100.74 | 99.03 | 100.43 | 3,795,504 | +0.35(+0.35%) |
May 02, 2014 | 101.16 | 101.30 | 99.90 | 100.08 | 8,062,541 | -0.49(-0.49%) |
May 01, 2014 | 99.63 | 101.06 | 99.36 | 100.57 | 5,590,974 | +1.23(+1.24%) |
Apr 30, 2014 | 98.30 | 99.42 | 98.08 | 99.34 | 4,065,723 | +1.10(+1.12%) |
Apr 29, 2014 | 98.47 | 98.49 | 97.53 | 98.24 | 2,549,479 | +0.23(+0.23%) |
Apr 28, 2014 | 98.16 | 98.81 | 97.11 | 98.01 | 3,142,289 | +0.48(+0.49%) |
Apr 25, 2014 | 97.49 | 97.82 | 96.91 | 97.53 | 2,930,556 | -0.06(-0.07%) |
Apr 24, 2014 | 97.41 | 97.84 | 96.42 | 97.60 | 3,987,276 | -0.96(-0.97%) |
Apr 23, 2014 | 99.14 | 99.20 | 98.48 | 98.56 | 3,986,607 | -0.64(-0.65%) |
Apr 22, 2014 | 98.92 | 99.65 | 98.66 | 99.20 | 3,134,891 | +0.19(+0.19%) |
Apr 21, 2014 | 98.03 | 99.07 | 97.98 | 99.01 | 2,493,808 | +0.64(+0.65%) |
Apr 17, 2014 | 98.06 | 98.37 | 98.37 | 98.37 | 3,704,159 | +0.69(+0.70%) |
Apr 16, 2014 | 96.54 | 97.69 | 96.28 | 97.68 | 2,989,309 | +1.91(+2.00%) |
Apr 15, 2014 | 95.18 | 95.96 | 94.29 | 95.77 | 2,966,917 | +0.67(+0.71%) |
Apr 14, 2014 | 95.31 | 95.36 | 94.29 | 95.10 | 2,881,598 | +0.54(+0.57%) |
Apr 11, 2014 | 95.26 | 95.51 | 94.56 | 94.56 | 3,315,995 | -1.13(-1.18%) |
Apr 10, 2014 | 96.94 | 97.44 | 95.63 | 95.68 | 3,998,457 | -1.34(-1.38%) |
Apr 09, 2014 | 96.42 | 97.04 | 96.06 | 97.02 | 3,736,037 | +0.71(+0.74%) |
Apr 08, 2014 | 96.02 | 96.53 | 95.30 | 96.31 | 4,051,351 | +0.31(+0.33%) |
Apr 07, 2014 | 97.00 | 97.31 | 95.98 | 95.99 | 3,907,200 | -1.04(-1.07%) |
Apr 04, 2014 | 97.78 | 98.40 | 96.97 | 97.03 | 3,829,776 | -0.20(-0.21%) |
Apr 03, 2014 | 97.29 | 97.98 | 96.92 | 97.23 | 3,747,032 | +0.10(+0.10%) |
Apr 02, 2014 | 97.13 | 97.31 | 96.66 | 97.13 | 4,594,333 | -0.38(-0.39%) |
Apr 01, 2014 | 97.05 | 97.60 | 96.90 | 97.51 | 3,318,069 | +0.62(+0.64%) |
Mar 31, 2014 | 96.14 | 97.04 | 96.12 | 96.89 | 3,796,781 | +1.04(+1.09%) |
Mar 28, 2014 | 95.41 | 96.40 | 95.12 | 95.85 | 2,669,324 | +0.97(+1.02%) |
Mar 27, 2014 | 94.86 | 95.34 | 94.41 | 94.88 | 3,363,853 | -0.18(-0.19%) |
Mar 26, 2014 | 96.18 | 96.34 | 95.06 | 95.06 | 3,231,732 | -0.69(-0.72%) |
Mar 25, 2014 | 95.46 | 96.08 | 94.92 | 95.75 | 4,057,021 | +1.17(+1.24%) |
Mar 24, 2014 | 95.22 | 95.47 | 94.19 | 94.58 | 3,911,402 | -0.50(-0.53%) |
Mar 21, 2014 | 95.41 | 95.88 | 94.92 | 95.08 | 8,289,239 | +0.49(+0.52%) |
Mar 20, 2014 | 93.67 | 94.88 | 93.46 | 94.58 | 3,608,634 | +0.86(+0.91%) |
Mar 19, 2014 | 94.81 | 94.88 | 93.26 | 93.73 | 2,986,825 | -1.08(-1.14%) |
Mar 18, 2014 | 94.63 | 95.16 | 94.46 | 94.81 | 2,836,034 | +0.34(+0.36%) |
Mar 17, 2014 | 93.32 | 94.77 | 93.32 | 94.47 | 3,541,347 | +1.74(+1.88%) |
Mar 14, 2014 | 92.91 | 93.64 | 92.63 | 92.73 | 4,165,513 | -0.70(-0.75%) |
Mar 13, 2014 | 95.13 | 95.47 | 93.31 | 93.43 | 3,521,782 | -1.26(-1.33%) |
Mar 12, 2014 | 94.33 | 94.82 | 93.98 | 94.68 | 3,692,097 | +0.04(+0.05%) |
Mar 11, 2014 | 95.51 | 95.59 | 94.44 | 94.64 | 2,694,822 | -0.75(-0.79%) |
Mar 10, 2014 | 95.69 | 95.76 | 95.06 | 95.39 | 2,749,918 | -0.39(-0.41%) |
Mar 07, 2014 | 96.33 | 96.42 | 95.50 | 95.78 | 3,334,234 | +0.02(+0.02%) |
Mar 06, 2014 | 95.97 | 96.23 | 95.72 | 95.76 | 3,124,678 | +0.16(+0.17%) |
Mar 05, 2014 | 94.75 | 95.73 | 94.41 | 95.60 | 4,950,517 | +0.84(+0.88%) |
Mar 04, 2014 | 94.22 | 95.05 | 93.98 | 94.76 | 9,766,554 | +0.34(+0.36%) |
Mar 03, 2014 | 95.04 | 95.57 | 94.04 | 94.43 | 3,932,344 | -1.80(-1.87%) |
Feb 28, 2014 | 95.84 | 96.56 | 95.65 | 96.23 | 4,451,975 | +0.28(+0.29%) |
Feb 27, 2014 | 94.73 | 96.12 | 94.28 | 95.95 | 4,373,937 | +1.06(+1.11%) |
Feb 26, 2014 | 95.08 | 95.32 | 94.48 | 94.89 | 3,879,878 | -0.05(-0.05%) |
Feb 25, 2014 | 94.47 | 95.30 | 94.18 | 94.94 | 4,133,252 | +0.52(+0.55%) |
Feb 24, 2014 | 94.15 | 95.32 | 93.88 | 94.42 | 3,436,296 | +0.45(+0.48%) |
Feb 21, 2014 | 93.96 | 94.51 | 93.78 | 93.97 | 3,604,287 | +0.01(+0.01%) |
Feb 20, 2014 | 93.31 | 94.30 | 92.88 | 93.96 | 3,016,126 | +0.71(+0.77%) |
Feb 19, 2014 | 93.80 | 94.78 | 93.18 | 93.25 | 3,807,363 | -0.89(-0.94%) |
Feb 18, 2014 | 94.50 | 94.81 | 94.02 | 94.13 | 4,027,405 | -0.23(-0.24%) |
Feb 14, 2014 | 92.68 | 94.36 | 94.36 | 94.36 | 4,242,365 | +1.41(+1.52%) |
Feb 13, 2014 | 92.34 | 93.12 | 91.89 | 92.95 | 3,991,193 | -0.21(-0.23%) |
Feb 12, 2014 | 93.09 | 93.56 | 92.86 | 93.16 | 2,941,136 | +0.22(+0.24%) |
Feb 11, 2014 | 92.03 | 93.30 | 92.02 | 92.94 | 3,669,897 | +0.91(+0.99%) |
Feb 10, 2014 | 91.99 | 92.53 | 91.55 | 92.03 | 4,675,222 | -0.45(-0.48%) |
Feb 07, 2014 | 91.94 | 92.52 | 91.40 | 92.48 | 4,611,041 | +1.01(+1.11%) |
Feb 06, 2014 | 90.54 | 91.68 | 90.19 | 91.46 | 5,395,436 | +1.09(+1.21%) |
Feb 05, 2014 | 90.83 | 91.36 | 89.35 | 90.37 | 6,990,128 | +0.45(+0.51%) |
Feb 04, 2014 | 89.47 | 90.57 | 88.07 | 89.92 | 10,446,446 | +2.00(+2.28%) |
Feb 03, 2014 | 90.98 | 91.24 | 87.71 | 87.91 | 5,981,871 | -3.04(-3.35%) |
Jan 31, 2014 | 89.83 | 91.68 | 89.70 | 90.96 | 5,236,139 | +0.10(+0.11%) |
Jan 30, 2014 | 92.21 | 92.21 | 89.78 | 90.86 | 5,781,765 | -1.56(-1.69%) |
Jan 29, 2014 | 92.31 | 93.14 | 91.53 | 92.42 | 5,051,051 | +0.31(+0.34%) |
Jan 28, 2014 | 91.84 | 92.25 | 91.60 | 92.11 | 3,852,215 | +0.60(+0.66%) |
Jan 27, 2014 | 92.26 | 92.66 | 91.29 | 91.51 | 4,668,816 | -0.89(-0.97%) |
Jan 24, 2014 | 94.89 | 94.89 | 92.40 | 92.40 | 5,332,867 | -3.19(-3.33%) |
Jan 23, 2014 | 96.25 | 96.26 | 95.05 | 95.59 | 3,824,077 | -1.26(-1.30%) |
Jan 22, 2014 | 97.46 | 97.56 | 96.73 | 96.84 | 2,985,427 | -0.36(-0.37%) |
Jan 21, 2014 | 98.24 | 98.59 | 96.71 | 97.20 | 3,809,606 | -0.23(-0.23%) |
Jan 17, 2014 | 97.91 | 97.43 | 97.43 | 97.43 | 3,280,756 | -0.60(-0.62%) |
Jan 16, 2014 | 97.74 | 98.27 | 97.66 | 98.03 | 2,526,455 | -0.20(-0.20%) |
Jan 15, 2014 | 97.50 | 98.50 | 97.61 | 98.23 | 4,264,485 | +0.73(+0.75%) |
Jan 14, 2014 | 95.87 | 97.50 | 95.61 | 97.50 | 3,493,803 | +1.94(+2.03%) |
Jan 13, 2014 | 96.37 | 97.25 | 95.49 | 95.56 | 3,711,272 | -1.06(-1.10%) |
Jan 10, 2014 | 97.17 | 97.34 | 96.27 | 96.63 | 4,586,391 | -0.19(-0.20%) |
Jan 09, 2014 | 97.22 | 97.52 | 96.64 | 96.82 | 3,560,797 | -0.13(-0.13%) |
Jan 08, 2014 | 97.55 | 97.74 | 96.74 | 96.95 | 4,386,713 | -0.72(-0.74%) |
Jan 07, 2014 | 97.53 | 98.06 | 97.30 | 97.67 | 3,559,172 | +0.01(+0.01%) |
Jan 06, 2014 | 98.45 | 98.83 | 97.55 | 97.66 | 3,817,426 | -0.58(-0.59%) |
Jan 03, 2014 | 98.18 | 98.54 | 97.94 | 98.24 | 3,006,553 | +0.23(+0.23%) |
Jan 02, 2014 | 97.95 | 98.63 | 97.64 | 98.01 | 4,298,324 | -1.50(-1.51%) |
Dec 31, 2013 | 99.34 | 99.52 | 99.52 | 99.52 | 2,602,309 | +0.59(+0.60%) |
Dec 30, 2013 | 98.69 | 99.09 | 98.48 | 98.93 | 2,415,932 | +0.05(+0.05%) |
Dec 27, 2013 | 98.47 | 98.91 | 98.31 | 98.88 | 2,670,805 | +0.75(+0.77%) |
Dec 26, 2013 | 97.42 | 98.40 | 97.23 | 98.13 | 3,041,515 | +0.92(+0.95%) |
Dec 24, 2013 | 97.37 | 97.45 | 96.75 | 97.20 | 1,848,571 | +0.13(+0.14%) |
Dec 23, 2013 | 97.28 | 97.52 | 96.73 | 97.07 | 4,847,542 | +0.06(+0.06%) |
Dec 20, 2013 | 97.05 | 97.98 | 96.93 | 97.01 | 8,254,180 | +0.22(+0.23%) |
Dec 19, 2013 | 95.83 | 96.87 | 95.60 | 96.79 | 5,704,778 | +0.43(+0.45%) |
Dec 18, 2013 | 93.29 | 96.37 | 93.29 | 96.36 | 7,861,611 | +3.13(+3.36%) |
Dec 17, 2013 | 92.54 | 93.39 | 92.23 | 93.23 | 8,747,362 | +2.65(+2.92%) |
Dec 16, 2013 | 89.97 | 91.37 | 89.74 | 90.58 | 3,953,568 | +0.87(+0.97%) |
Dec 13, 2013 | 90.14 | 90.36 | 89.39 | 89.71 | 2,457,070 | -0.11(-0.12%) |
Dec 12, 2013 | 89.85 | 90.39 | 89.39 | 89.82 | 3,504,503 | -0.13(-0.15%) |
Dec 11, 2013 | 91.35 | 92.00 | 89.91 | 89.95 | 5,492,822 | -0.55(-0.61%) |
Dec 10, 2013 | 90.87 | 91.20 | 90.49 | 90.50 | 3,316,206 | -0.72(-0.79%) |
Dec 09, 2013 | 91.18 | 91.66 | 91.10 | 91.23 | 2,909,269 | -0.03(-0.03%) |
Dec 06, 2013 | 90.96 | 91.39 | 90.72 | 91.26 | 4,067,487 | +1.26(+1.40%) |
Dec 05, 2013 | 89.69 | 90.58 | 89.56 | 89.99 | 4,003,840 | +0.26(+0.29%) |
Dec 04, 2013 | 89.37 | 90.53 | 89.04 | 89.73 | 4,863,075 | -0.10(-0.11%) |
Dec 03, 2013 | 89.45 | 90.60 | 88.80 | 89.83 | 11,076,753 | -0.77(-0.85%) |