Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 106.01 | 106.82 | 106.01 | 106.32 | 15,029 | +0.40(+0.38%) |
Nov 26, 2014 | 105.86 | 105.92 | 105.92 | 105.92 | 24,135 | +0.27(+0.25%) |
Nov 25, 2014 | 105.57 | 105.80 | 105.36 | 105.65 | 63,312 | +0.19(+0.18%) |
Nov 24, 2014 | 105.02 | 105.55 | 104.82 | 105.46 | 30,495 | +0.77(+0.74%) |
Nov 21, 2014 | 105.50 | 105.52 | 104.56 | 104.68 | 117,672 | +0.29(+0.28%) |
Nov 20, 2014 | 103.62 | 104.50 | 103.02 | 104.39 | 19,712 | +0.40(+0.38%) |
Nov 19, 2014 | 105.43 | 105.43 | 103.96 | 103.99 | 71,307 | -1.16(-1.10%) |
Nov 18, 2014 | 103.76 | 105.56 | 103.76 | 105.15 | 105,250 | +1.46(+1.41%) |
Nov 17, 2014 | 102.49 | 103.79 | 102.49 | 103.69 | 114,763 | +1.31(+1.28%) |
Nov 14, 2014 | 103.30 | 103.30 | 102.38 | 102.38 | 26,234 | -0.91(-0.88%) |
Nov 13, 2014 | 103.25 | 103.75 | 102.81 | 103.30 | 18,087 | +0.08(+0.07%) |
Nov 12, 2014 | 102.74 | 103.27 | 102.23 | 103.22 | 48,211 | +0.27(+0.26%) |
Nov 11, 2014 | 102.64 | 103.10 | 102.62 | 102.95 | 27,231 | +0.43(+0.42%) |
Nov 10, 2014 | 101.82 | 102.76 | 101.63 | 102.52 | 81,678 | +0.85(+0.83%) |
Nov 07, 2014 | 103.70 | 103.70 | 101.16 | 101.68 | 212,529 | -2.79(-2.67%) |
Nov 06, 2014 | 104.04 | 104.59 | 103.96 | 104.46 | 60,128 | +0.71(+0.68%) |
Nov 05, 2014 | 104.98 | 104.98 | 103.55 | 103.75 | 35,808 | -0.44(-0.42%) |
Nov 04, 2014 | 104.40 | 104.77 | 103.49 | 104.20 | 41,197 | -0.27(-0.26%) |
Nov 03, 2014 | 105.09 | 105.09 | 104.17 | 104.47 | 222,414 | -0.10(-0.10%) |
Oct 31, 2014 | 104.02 | 104.74 | 103.60 | 104.57 | 35,207 | +1.84(+1.79%) |
Oct 30, 2014 | 101.73 | 103.19 | 101.73 | 102.73 | 74,608 | +0.81(+0.79%) |
Oct 29, 2014 | 101.96 | 102.59 | 101.58 | 101.92 | 62,846 | +0.23(+0.23%) |
Oct 28, 2014 | 101.50 | 101.80 | 100.06 | 101.69 | 46,193 | +0.72(+0.71%) |
Oct 27, 2014 | 101.09 | 101.09 | 101.09 | 100.98 | 21,958 | -0.11(-0.11%) |
Oct 24, 2014 | 101.00 | 101.09 | 100.19 | 101.09 | 44,219 | +0.50(+0.49%) |
Oct 23, 2014 | 100.61 | 101.17 | 100.31 | 100.59 | 46,172 | +0.85(+0.85%) |
Oct 22, 2014 | 101.17 | 101.17 | 99.74 | 99.74 | 102,223 | -1.06(-1.05%) |
Oct 21, 2014 | 98.68 | 100.90 | 98.68 | 100.80 | 83,323 | +2.83(+2.89%) |
Oct 20, 2014 | 96.82 | 98.06 | 96.82 | 97.97 | 22,507 | +0.97(+1.01%) |
Oct 17, 2014 | 96.63 | 97.50 | 96.53 | 96.99 | 42,748 | +1.32(+1.38%) |
Oct 16, 2014 | 92.90 | 96.44 | 92.90 | 95.67 | 165,403 | +1.55(+1.64%) |
Oct 15, 2014 | 93.55 | 94.50 | 92.06 | 94.12 | 82,551 | -0.44(-0.47%) |
Oct 14, 2014 | 96.04 | 96.04 | 94.24 | 94.57 | 1,007,763 | -1.01(-1.06%) |
Oct 13, 2014 | 96.21 | 97.46 | 95.45 | 95.58 | 52,356 | -0.77(-0.80%) |
Oct 10, 2014 | 96.62 | 98.07 | 96.35 | 96.35 | 25,555 | -0.46(-0.48%) |
Oct 09, 2014 | 98.80 | 98.80 | 96.79 | 96.81 | 27,458 | -1.78(-1.81%) |
Oct 08, 2014 | 96.58 | 98.65 | 96.44 | 98.59 | 38,888 | +2.04(+2.11%) |
Oct 07, 2014 | 97.29 | 97.62 | 96.55 | 96.55 | 97,541 | -1.00(-1.03%) |
Oct 06, 2014 | 99.17 | 99.50 | 97.56 | 97.56 | 38,554 | -1.27(-1.28%) |
Oct 03, 2014 | 97.96 | 99.17 | 97.72 | 98.82 | 31,208 | +1.56(+1.61%) |
Oct 02, 2014 | 96.64 | 97.49 | 95.62 | 97.26 | 60,582 | +0.54(+0.56%) |
Oct 01, 2014 | 98.03 | 98.13 | 96.58 | 96.72 | 127,455 | -1.57(-1.60%) |
Sep 30, 2014 | 99.65 | 99.65 | 98.22 | 98.29 | 28,927 | -1.20(-1.21%) |
Sep 29, 2014 | 98.59 | 99.55 | 98.42 | 99.50 | 17,984 | +0.24(+0.24%) |
Sep 26, 2014 | 99.51 | 99.62 | 98.67 | 99.26 | 32,640 | -0.16(-0.16%) |
Sep 25, 2014 | 101.13 | 101.13 | 99.27 | 99.41 | 69,965 | -2.02(-1.99%) |
Sep 24, 2014 | 99.91 | 101.47 | 99.70 | 101.44 | 44,727 | +1.62(+1.62%) |
Sep 23, 2014 | 100.65 | 100.96 | 99.78 | 99.82 | 135,462 | -1.15(-1.14%) |
Sep 22, 2014 | 101.73 | 101.83 | 100.77 | 100.97 | 42,216 | -0.98(-0.97%) |
Sep 19, 2014 | 102.07 | 102.09 | 101.57 | 101.95 | 29,013 | +0.27(+0.26%) |
Sep 18, 2014 | 101.08 | 101.82 | 100.86 | 101.68 | 46,315 | +0.91(+0.90%) |
Sep 17, 2014 | 100.73 | 101.26 | 100.52 | 100.77 | 25,363 | -0.11(-0.11%) |
Sep 16, 2014 | 99.69 | 100.97 | 99.55 | 100.88 | 84,412 | +1.19(+1.19%) |
Sep 15, 2014 | 100.50 | 100.50 | 99.66 | 99.70 | 75,374 | -0.69(-0.69%) |
Sep 12, 2014 | 101.58 | 101.58 | 99.99 | 100.39 | 32,995 | -1.08(-1.07%) |
Sep 11, 2014 | 100.66 | 101.48 | 100.53 | 101.47 | 24,922 | +0.30(+0.30%) |
Sep 10, 2014 | 101.47 | 101.48 | 100.66 | 101.17 | 19,259 | -0.27(-0.26%) |
Sep 09, 2014 | 100.99 | 101.92 | 100.99 | 101.44 | 11,613 | +0.32(+0.32%) |
Sep 08, 2014 | 100.56 | 101.11 | 100.53 | 101.11 | 21,639 | +0.39(+0.38%) |
Sep 05, 2014 | 100.02 | 100.77 | 99.70 | 100.73 | 37,920 | +0.94(+0.94%) |
Sep 04, 2014 | 100.56 | 101.20 | 99.48 | 99.79 | 32,568 | -0.62(-0.62%) |
Sep 03, 2014 | 101.08 | 101.08 | 100.40 | 100.41 | 39,567 | -0.06(-0.06%) |
Sep 02, 2014 | 101.55 | 101.55 | 100.04 | 100.48 | 79,354 | -0.31(-0.31%) |
Aug 29, 2014 | 100.56 | 100.79 | 100.79 | 100.79 | 67,757 | +0.63(+0.63%) |
Aug 28, 2014 | 100.18 | 100.64 | 100.09 | 100.16 | 52,705 | -0.22(-0.22%) |
Aug 27, 2014 | 100.01 | 100.66 | 99.83 | 100.38 | 55,261 | +0.49(+0.49%) |
Aug 26, 2014 | 99.29 | 99.95 | 99.29 | 99.89 | 32,554 | +0.73(+0.73%) |
Aug 25, 2014 | 99.52 | 100.15 | 98.98 | 99.16 | 43,617 | +0.15(+0.15%) |
Aug 22, 2014 | 99.20 | 99.30 | 98.98 | 99.02 | 19,668 | -0.10(-0.10%) |
Aug 21, 2014 | 98.94 | 99.22 | 98.62 | 99.12 | 24,031 | +0.23(+0.23%) |
Aug 20, 2014 | 98.65 | 98.99 | 98.26 | 98.89 | 44,219 | +0.01(+0.01%) |
Aug 19, 2014 | 98.38 | 98.93 | 98.05 | 98.88 | 28,817 | +0.78(+0.80%) |
Aug 18, 2014 | 97.42 | 98.13 | 97.07 | 98.10 | 51,640 | +1.22(+1.26%) |
Aug 15, 2014 | 97.61 | 97.61 | 96.36 | 96.87 | 32,634 | -0.42(-0.43%) |
Aug 14, 2014 | 96.45 | 97.32 | 96.45 | 97.30 | 44,700 | +0.85(+0.88%) |
Aug 13, 2014 | 95.56 | 96.45 | 95.36 | 96.45 | 11,585 | +1.12(+1.17%) |
Aug 12, 2014 | 95.38 | 95.56 | 95.16 | 95.33 | 16,707 | -0.10(-0.11%) |
Aug 11, 2014 | 95.95 | 96.08 | 95.37 | 95.43 | 22,039 | -0.20(-0.21%) |
Aug 08, 2014 | 94.70 | 95.48 | 94.42 | 95.63 | 24,619 | +0.73(+0.77%) |
Aug 07, 2014 | 96.70 | 96.95 | 94.77 | 94.91 | 194,738 | -1.37(-1.43%) |
Aug 06, 2014 | 95.62 | 96.84 | 95.62 | 96.28 | 22,701 | +0.33(+0.34%) |
Aug 05, 2014 | 96.07 | 96.68 | 95.62 | 95.95 | 90,376 | -0.53(-0.55%) |
Aug 04, 2014 | 95.79 | 96.66 | 95.50 | 96.49 | 201,545 | +0.99(+1.04%) |
Aug 01, 2014 | 95.35 | 96.36 | 94.74 | 95.49 | 91,072 | +0.15(+0.16%) |
Jul 31, 2014 | 96.97 | 96.97 | 95.19 | 95.34 | 39,939 | -2.11(-2.17%) |
Jul 30, 2014 | 98.24 | 98.24 | 96.49 | 97.45 | 39,629 | +0.04(+0.04%) |
Jul 29, 2014 | 97.88 | 97.88 | 97.05 | 97.42 | 34,699 | -0.43(-0.44%) |
Jul 28, 2014 | 96.93 | 97.88 | 96.90 | 97.85 | 23,919 | +0.98(+1.02%) |
Jul 25, 2014 | 96.31 | 96.99 | 96.29 | 96.87 | 62,573 | -0.47(-0.48%) |
Jul 24, 2014 | 97.27 | 97.70 | 97.19 | 97.33 | 140,909 | +0.18(+0.19%) |
Jul 23, 2014 | 97.40 | 97.61 | 96.79 | 97.15 | 18,205 | -0.13(-0.13%) |
Jul 22, 2014 | 97.06 | 97.82 | 96.71 | 97.28 | 37,694 | +1.03(+1.07%) |
Jul 21, 2014 | 96.61 | 96.61 | 95.81 | 96.25 | 19,231 | -0.60(-0.62%) |
Jul 18, 2014 | 96.18 | 96.85 | 95.57 | 96.85 | 24,518 | +0.93(+0.97%) |
Jul 17, 2014 | 95.55 | 97.51 | 95.55 | 95.92 | 23,943 | +0.12(+0.12%) |
Jul 16, 2014 | 95.95 | 96.10 | 95.61 | 95.80 | 21,906 | +0.79(+0.83%) |
Jul 15, 2014 | 95.40 | 95.84 | 94.91 | 95.02 | 67,190 | -0.29(-0.30%) |
Jul 14, 2014 | 95.03 | 95.50 | 95.02 | 95.30 | 18,804 | +0.78(+0.83%) |
Jul 11, 2014 | 94.42 | 94.67 | 93.96 | 94.52 | 6,405 | +0.19(+0.20%) |
Jul 10, 2014 | 93.69 | 94.66 | 92.87 | 94.33 | 20,762 | -0.34(-0.36%) |
Jul 09, 2014 | 94.56 | 94.76 | 94.11 | 94.67 | 8,652 | +0.40(+0.43%) |
Jul 08, 2014 | 95.75 | 95.75 | 93.86 | 94.26 | 14,847 | -0.98(-1.03%) |
Jul 07, 2014 | 96.43 | 96.43 | 95.01 | 95.25 | 19,650 | -1.20(-1.24%) |
Jul 03, 2014 | 96.13 | 96.44 | 96.44 | 96.44 | 18,271 | +0.47(+0.49%) |
Jul 02, 2014 | 95.12 | 95.97 | 94.73 | 95.97 | 13,005 | +0.78(+0.82%) |
Jul 01, 2014 | 94.85 | 95.65 | 94.85 | 95.19 | 68,672 | +0.65(+0.69%) |
Jun 30, 2014 | 94.58 | 94.82 | 94.40 | 94.54 | 22,790 | -0.07(-0.08%) |
Jun 27, 2014 | 94.00 | 94.63 | 93.70 | 94.61 | 5,206 | +0.34(+0.36%) |
Jun 26, 2014 | 94.93 | 94.93 | 93.73 | 94.27 | 17,089 | -0.69(-0.73%) |
Jun 25, 2014 | 94.08 | 94.96 | 94.01 | 94.96 | 13,324 | +0.63(+0.66%) |
Jun 24, 2014 | 95.12 | 95.26 | 94.31 | 94.34 | 10,969 | -0.76(-0.80%) |
Jun 23, 2014 | 94.92 | 95.15 | 94.71 | 95.09 | 14,272 | +0.17(+0.17%) |
Jun 20, 2014 | 94.40 | 94.99 | 94.39 | 94.93 | 9,525 | +0.73(+0.77%) |
Jun 19, 2014 | 93.71 | 94.27 | 93.48 | 94.20 | 18,397 | +0.64(+0.69%) |
Jun 18, 2014 | 93.34 | 93.56 | 92.67 | 93.56 | 13,287 | +0.22(+0.24%) |
Jun 17, 2014 | 93.20 | 93.63 | 93.20 | 93.34 | 28,123 | -0.11(-0.12%) |
Jun 16, 2014 | 93.61 | 94.03 | 93.29 | 93.45 | 29,054 | -0.37(-0.39%) |
Jun 13, 2014 | 93.35 | 93.83 | 93.21 | 93.82 | 16,211 | +0.01(+0.01%) |
Jun 12, 2014 | 94.41 | 94.41 | 93.55 | 93.81 | 29,323 | -0.46(-0.49%) |
Jun 11, 2014 | 94.30 | 94.45 | 93.82 | 94.27 | 16,942 | -0.14(-0.15%) |
Jun 10, 2014 | 94.32 | 94.41 | 93.74 | 94.40 | 16,973 | -0.12(-0.13%) |
Jun 06, 2014 | 94.59 | 94.91 | 94.49 | 94.52 | 42,206 | +0.26(+0.27%) |
Jun 05, 2014 | 94.33 | 94.80 | 93.54 | 94.27 | 23,218 | +0.53(+0.57%) |
Jun 04, 2014 | 93.02 | 93.74 | 92.99 | 93.73 | 14,273 | +0.68(+0.73%) |
Jun 03, 2014 | 92.43 | 93.17 | 92.26 | 93.05 | 62,415 | +0.53(+0.58%) |
Jun 02, 2014 | 92.82 | 92.82 | 91.99 | 92.52 | 143,733 | -0.04(-0.04%) |
May 30, 2014 | 92.65 | 92.94 | 92.47 | 92.56 | 264,019 | -0.15(-0.16%) |
May 29, 2014 | 92.48 | 92.77 | 91.98 | 92.70 | 15,438 | +0.53(+0.58%) |
May 28, 2014 | 92.60 | 92.60 | 91.90 | 92.17 | 19,536 | -0.18(-0.20%) |
May 27, 2014 | 92.55 | 92.55 | 91.90 | 92.35 | 19,153 | +0.57(+0.62%) |
May 23, 2014 | 91.18 | 91.78 | 91.78 | 91.78 | 18,499 | +0.69(+0.76%) |
May 22, 2014 | 90.75 | 91.21 | 90.53 | 91.10 | 8,113 | +0.54(+0.60%) |
May 21, 2014 | 89.94 | 90.69 | 89.94 | 90.55 | 59,762 | +0.82(+0.91%) |
May 20, 2014 | 89.97 | 90.25 | 89.31 | 89.74 | 12,423 | -0.27(-0.30%) |
May 19, 2014 | 89.17 | 90.06 | 89.17 | 90.00 | 8,346 | +0.78(+0.88%) |
May 16, 2014 | 88.92 | 89.22 | 88.56 | 89.22 | 10,077 | +0.06(+0.07%) |
May 15, 2014 | 89.11 | 89.26 | 88.30 | 89.16 | 12,393 | -0.23(-0.26%) |
May 14, 2014 | 89.61 | 89.61 | 89.27 | 89.39 | 7,811 | -0.56(-0.62%) |
May 13, 2014 | 90.08 | 90.32 | 89.93 | 89.95 | 206,752 | -0.01(-0.01%) |
May 12, 2014 | 89.06 | 90.06 | 89.06 | 89.96 | 105,501 | +1.33(+1.50%) |
May 09, 2014 | 88.25 | 88.62 | 87.62 | 88.62 | 15,919 | +0.79(+0.90%) |
May 08, 2014 | 88.48 | 88.94 | 87.79 | 87.83 | 19,582 | -0.72(-0.81%) |
May 07, 2014 | 87.29 | 88.55 | 86.73 | 88.55 | 28,801 | +1.32(+1.52%) |
May 06, 2014 | 87.50 | 87.70 | 87.22 | 87.23 | 11,386 | -0.29(-0.34%) |
May 05, 2014 | 87.13 | 87.65 | 86.53 | 87.52 | 21,429 | +0.29(+0.34%) |
May 02, 2014 | 87.47 | 87.72 | 87.19 | 87.23 | 42,042 | -0.18(-0.21%) |
May 01, 2014 | 87.66 | 87.89 | 86.66 | 87.41 | 26,968 | +0.30(+0.35%) |
Apr 30, 2014 | 86.66 | 87.51 | 86.52 | 87.11 | 37,644 | -0.05(-0.05%) |
Apr 29, 2014 | 87.34 | 87.42 | 86.90 | 87.15 | 13,796 | -0.06(-0.06%) |
Apr 28, 2014 | 88.15 | 88.15 | 86.79 | 87.21 | 47,272 | -0.57(-0.65%) |
Apr 25, 2014 | 88.35 | 88.54 | 87.39 | 87.78 | 18,212 | +0.06(+0.06%) |
Apr 24, 2014 | 87.61 | 88.15 | 87.33 | 87.72 | 24,415 | +1.04(+1.20%) |
Apr 23, 2014 | 86.51 | 86.85 | 86.33 | 86.68 | 15,544 | +0.13(+0.15%) |
Apr 22, 2014 | 86.21 | 87.05 | 86.21 | 86.56 | 19,798 | +0.62(+0.73%) |
Apr 21, 2014 | 85.89 | 86.45 | 85.76 | 85.93 | 23,698 | +0.08(+0.10%) |
Apr 17, 2014 | 86.18 | 85.85 | 85.85 | 85.85 | 101,420 | -1.18(-1.35%) |
Apr 16, 2014 | 87.83 | 88.11 | 86.68 | 87.02 | 53,951 | -0.62(-0.70%) |
Apr 15, 2014 | 87.24 | 87.76 | 86.23 | 87.64 | 48,867 | +0.46(+0.53%) |
Apr 14, 2014 | 87.35 | 87.59 | 86.29 | 87.18 | 41,271 | +0.44(+0.51%) |
Apr 11, 2014 | 87.34 | 87.85 | 85.98 | 86.74 | 67,853 | -1.17(-1.33%) |
Apr 10, 2014 | 89.92 | 90.24 | 87.66 | 87.91 | 30,500 | -2.20(-2.44%) |
Apr 09, 2014 | 89.71 | 90.27 | 89.10 | 90.10 | 25,250 | +1.01(+1.13%) |
Apr 08, 2014 | 88.62 | 89.28 | 87.79 | 89.09 | 50,735 | +0.53(+0.60%) |
Apr 07, 2014 | 89.63 | 89.88 | 88.18 | 88.56 | 33,499 | -1.27(-1.41%) |
Apr 04, 2014 | 92.04 | 92.07 | 89.67 | 89.83 | 53,135 | -1.71(-1.87%) |
Apr 03, 2014 | 91.33 | 91.63 | 91.07 | 91.54 | 366,479 | +0.26(+0.28%) |
Apr 02, 2014 | 92.16 | 92.16 | 91.18 | 91.28 | 16,200 | -0.17(-0.19%) |
Apr 01, 2014 | 91.67 | 91.67 | 91.19 | 91.45 | 34,255 | +0.62(+0.69%) |
Mar 31, 2014 | 90.48 | 91.04 | 90.27 | 90.83 | 43,584 | +1.03(+1.15%) |
Mar 28, 2014 | 89.64 | 90.65 | 89.48 | 89.80 | 26,769 | +0.51(+0.57%) |
Mar 27, 2014 | 89.82 | 89.83 | 88.95 | 89.29 | 12,941 | -0.61(-0.67%) |
Mar 26, 2014 | 89.97 | 90.57 | 89.69 | 89.90 | 12,340 | +0.55(+0.62%) |
Mar 25, 2014 | 89.95 | 90.50 | 88.85 | 89.35 | 98,160 | -0.30(-0.34%) |
Mar 24, 2014 | 91.30 | 91.30 | 89.36 | 89.65 | 27,529 | -0.91(-1.00%) |
Mar 21, 2014 | 91.45 | 91.90 | 90.54 | 90.56 | 39,631 | -0.44(-0.48%) |
Mar 20, 2014 | 90.19 | 91.49 | 90.19 | 91.00 | 16,192 | +0.60(+0.66%) |
Mar 19, 2014 | 89.46 | 90.82 | 89.43 | 90.40 | 26,852 | +1.05(+1.17%) |
Mar 18, 2014 | 88.47 | 89.43 | 88.47 | 89.36 | 12,662 | +1.39(+1.58%) |
Mar 17, 2014 | 87.50 | 88.22 | 87.50 | 87.97 | 12,681 | +0.70(+0.80%) |
Mar 14, 2014 | 87.90 | 87.91 | 87.26 | 87.27 | 14,014 | -0.52(-0.60%) |
Mar 13, 2014 | 89.05 | 89.07 | 87.71 | 87.80 | 30,515 | -1.09(-1.23%) |
Mar 12, 2014 | 88.68 | 88.90 | 88.52 | 88.89 | 11,485 | +0.06(+0.06%) |
Mar 11, 2014 | 89.15 | 89.63 | 88.78 | 88.83 | 11,824 | -0.14(-0.15%) |
Mar 10, 2014 | 88.61 | 88.97 | 88.44 | 88.97 | 10,496 | +0.20(+0.23%) |
Mar 07, 2014 | 89.37 | 89.37 | 88.64 | 88.77 | 19,107 | -0.18(-0.21%) |
Mar 06, 2014 | 89.17 | 89.47 | 88.87 | 88.95 | 15,541 | -0.06(-0.06%) |
Mar 05, 2014 | 88.70 | 89.04 | 88.68 | 89.01 | 11,583 | -0.06(-0.06%) |
Mar 04, 2014 | 88.56 | 89.39 | 88.56 | 89.06 | 15,001 | +1.23(+1.40%) |
Mar 03, 2014 | 87.53 | 88.18 | 87.27 | 87.83 | 85,094 | -0.49(-0.55%) |
Feb 28, 2014 | 87.85 | 89.03 | 87.85 | 88.32 | 16,730 | +0.69(+0.79%) |
Feb 27, 2014 | 87.62 | 87.80 | 87.33 | 87.63 | 11,202 | +0.18(+0.21%) |
Feb 26, 2014 | 86.90 | 87.84 | 86.89 | 87.45 | 32,949 | +0.61(+0.70%) |
Feb 25, 2014 | 87.85 | 87.86 | 86.80 | 86.84 | 115,722 | -1.15(-1.30%) |
Feb 24, 2014 | 87.51 | 88.55 | 86.29 | 87.99 | 21,257 | +1.70(+1.97%) |
Feb 21, 2014 | 86.54 | 86.58 | 86.28 | 86.29 | 33,363 | -0.17(-0.19%) |
Feb 20, 2014 | 86.07 | 86.61 | 85.62 | 86.45 | 41,250 | +0.54(+0.63%) |
Feb 19, 2014 | 86.36 | 86.72 | 85.87 | 85.91 | 32,310 | -0.50(-0.57%) |
Feb 18, 2014 | 86.17 | 86.83 | 86.17 | 86.41 | 28,890 | +0.39(+0.45%) |
Feb 14, 2014 | 84.78 | 86.02 | 86.02 | 86.02 | 18,398 | +1.12(+1.32%) |
Feb 13, 2014 | 83.50 | 84.98 | 83.50 | 84.90 | 44,195 | +1.18(+1.42%) |
Feb 12, 2014 | 84.15 | 84.87 | 83.71 | 83.72 | 22,168 | -0.43(-0.51%) |
Feb 11, 2014 | 83.52 | 84.20 | 83.28 | 84.15 | 15,995 | +0.62(+0.74%) |
Feb 10, 2014 | 83.51 | 83.57 | 82.99 | 83.53 | 14,457 | +0.14(+0.17%) |
Feb 07, 2014 | 83.81 | 83.81 | 82.96 | 83.39 | 15,840 | -0.68(-0.81%) |
Feb 06, 2014 | 83.59 | 84.08 | 83.40 | 84.08 | 18,537 | +0.56(+0.67%) |
Feb 05, 2014 | 82.99 | 83.80 | 82.38 | 83.51 | 17,617 | +0.23(+0.28%) |
Feb 04, 2014 | 83.64 | 83.64 | 82.61 | 83.29 | 103,200 | -0.20(-0.24%) |
Feb 03, 2014 | 85.43 | 85.46 | 83.37 | 83.49 | 166,411 | -1.85(-2.17%) |
Jan 31, 2014 | 84.87 | 85.61 | 84.65 | 85.34 | 18,632 | -0.43(-0.50%) |
Jan 30, 2014 | 85.67 | 86.21 | 85.57 | 85.77 | 19,756 | +1.16(+1.37%) |
Jan 29, 2014 | 84.90 | 85.63 | 84.41 | 84.61 | 15,349 | -0.59(-0.69%) |
Jan 28, 2014 | 85.16 | 85.68 | 85.10 | 85.20 | 53,194 | +0.17(+0.19%) |
Jan 27, 2014 | 84.98 | 85.45 | 84.41 | 85.03 | 42,416 | -0.11(-0.13%) |
Jan 24, 2014 | 86.40 | 86.40 | 84.87 | 85.14 | 25,598 | -1.62(-1.87%) |
Jan 23, 2014 | 86.97 | 86.97 | 86.33 | 86.77 | 18,234 | -0.26(-0.30%) |
Jan 22, 2014 | 87.16 | 87.17 | 86.76 | 87.02 | 18,642 | -0.02(-0.02%) |
Jan 21, 2014 | 87.35 | 87.35 | 86.54 | 87.04 | 21,831 | +0.20(+0.23%) |
Jan 17, 2014 | 87.21 | 86.84 | 86.84 | 86.84 | 43,982 | +0.06(+0.06%) |
Jan 16, 2014 | 87.71 | 87.89 | 86.67 | 86.78 | 20,309 | -0.68(-0.78%) |
Jan 15, 2014 | 87.22 | 87.63 | 87.39 | 87.46 | 17,328 | +0.25(+0.28%) |
Jan 14, 2014 | 86.85 | 87.29 | 86.55 | 87.22 | 15,888 | +0.76(+0.88%) |
Jan 13, 2014 | 87.15 | 87.49 | 86.28 | 86.45 | 43,637 | -0.72(-0.82%) |
Jan 10, 2014 | 87.58 | 87.58 | 86.80 | 87.17 | 58,273 | -0.31(-0.36%) |
Jan 09, 2014 | 86.91 | 87.48 | 86.87 | 87.48 | 31,491 | +0.93(+1.08%) |
Jan 08, 2014 | 86.34 | 86.60 | 86.17 | 86.55 | 18,952 | +0.09(+0.11%) |
Jan 07, 2014 | 85.05 | 86.51 | 85.05 | 86.45 | 57,443 | +1.55(+1.83%) |
Jan 06, 2014 | 85.69 | 85.69 | 84.83 | 84.90 | 17,104 | -0.73(-0.85%) |
Jan 03, 2014 | 85.33 | 85.86 | 85.33 | 85.63 | 11,341 | +0.55(+0.65%) |
Jan 02, 2014 | 85.57 | 85.68 | 85.03 | 85.08 | 49,264 | -0.58(-0.68%) |
Dec 31, 2013 | 85.37 | 85.66 | 85.66 | 85.66 | 22,644 | +0.42(+0.49%) |
Dec 30, 2013 | 85.10 | 85.31 | 84.73 | 85.24 | 9,246 | +0.12(+0.14%) |
Dec 27, 2013 | 85.31 | 85.43 | 85.03 | 85.12 | 12,631 | +0.08(+0.10%) |
Dec 26, 2013 | 85.13 | 85.19 | 84.85 | 85.04 | 15,406 | +0.28(+0.33%) |
Dec 24, 2013 | 84.63 | 84.89 | 84.63 | 84.76 | 9,827 | +0.21(+0.25%) |
Dec 23, 2013 | 84.37 | 84.63 | 84.26 | 84.55 | 31,875 | +0.63(+0.75%) |
Dec 20, 2013 | 83.01 | 84.00 | 82.93 | 83.93 | 74,762 | +1.12(+1.35%) |
Dec 19, 2013 | 83.14 | 83.14 | 82.52 | 82.80 | 30,078 | -0.48(-0.58%) |
Dec 18, 2013 | 82.35 | 83.32 | 82.20 | 83.28 | 12,353 | +1.24(+1.51%) |
Dec 17, 2013 | 82.77 | 82.77 | 81.76 | 82.04 | 15,297 | -0.75(-0.90%) |
Dec 16, 2013 | 82.64 | 82.96 | 82.50 | 82.79 | 10,755 | +0.45(+0.55%) |
Dec 13, 2013 | 82.42 | 83.09 | 82.16 | 82.34 | 21,214 | -0.04(-0.04%) |
Dec 12, 2013 | 83.05 | 83.15 | 82.08 | 82.37 | 24,321 | -0.73(-0.88%) |
Dec 11, 2013 | 84.81 | 84.81 | 83.01 | 83.11 | 33,073 | -1.84(-2.16%) |
Dec 10, 2013 | 85.24 | 85.33 | 84.94 | 84.94 | 14,733 | -0.27(-0.31%) |
Dec 09, 2013 | 84.92 | 85.55 | 84.92 | 85.21 | 12,888 | +0.51(+0.61%) |
Dec 06, 2013 | 84.80 | 84.90 | 84.51 | 84.70 | 11,668 | +0.84(+1.00%) |
Dec 05, 2013 | 84.41 | 84.46 | 83.85 | 83.86 | 12,517 | -0.82(-0.96%) |
Dec 04, 2013 | 84.72 | 85.04 | 84.09 | 84.68 | 6,900 | -0.34(-0.40%) |
Dec 03, 2013 | 85.16 | 85.16 | 84.72 | 85.02 | 78,541 | -0.40(-0.47%) |