Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 115.08 | 116.33 | 114.33 | 114.66 | 1,303,614 | +0.07(+0.06%) |
Nov 26, 2014 | 113.83 | 114.59 | 114.59 | 114.59 | 1,688,750 | +1.06(+0.94%) |
Nov 25, 2014 | 113.25 | 113.96 | 113.20 | 113.53 | 2,987,760 | +0.27(+0.24%) |
Nov 24, 2014 | 113.02 | 114.18 | 113.02 | 113.25 | 2,698,681 | +0.08(+0.07%) |
Nov 21, 2014 | 114.16 | 114.35 | 113.04 | 113.17 | 3,275,103 | -0.27(-0.24%) |
Nov 20, 2014 | 111.89 | 113.46 | 111.36 | 113.44 | 3,086,972 | +1.59(+1.42%) |
Nov 19, 2014 | 114.40 | 114.53 | 111.21 | 111.85 | 3,262,815 | -1.79(-1.57%) |
Nov 18, 2014 | 113.44 | 113.90 | 112.89 | 113.64 | 1,275,381 | +0.45(+0.40%) |
Nov 17, 2014 | 112.96 | 113.48 | 112.77 | 113.19 | 1,253,294 | +0.28(+0.25%) |
Nov 14, 2014 | 113.61 | 113.97 | 112.47 | 112.91 | 1,636,468 | -0.97(-0.85%) |
Nov 13, 2014 | 113.10 | 113.99 | 113.03 | 113.88 | 1,859,148 | +0.79(+0.70%) |
Nov 12, 2014 | 114.47 | 114.55 | 112.55 | 113.09 | 2,270,379 | -0.63(-0.55%) |
Nov 11, 2014 | 114.33 | 114.92 | 113.26 | 113.72 | 1,947,808 | -1.05(-0.91%) |
Nov 10, 2014 | 112.77 | 114.79 | 112.54 | 114.76 | 2,200,243 | +1.78(+1.58%) |
Nov 07, 2014 | 113.84 | 113.84 | 112.87 | 112.98 | 2,183,025 | -0.40(-0.36%) |
Nov 06, 2014 | 114.39 | 114.66 | 113.19 | 113.38 | 1,921,520 | -0.98(-0.86%) |
Nov 05, 2014 | 115.70 | 115.87 | 113.85 | 114.37 | 2,129,773 | -0.88(-0.76%) |
Nov 04, 2014 | 114.59 | 115.54 | 114.00 | 115.24 | 3,896,079 | +0.39(+0.34%) |
Nov 03, 2014 | 113.21 | 114.98 | 112.93 | 114.86 | 3,927,508 | +2.02(+1.79%) |
Oct 31, 2014 | 112.50 | 113.09 | 111.38 | 112.84 | 2,517,209 | +1.46(+1.31%) |
Oct 30, 2014 | 110.51 | 111.38 | 110.10 | 111.38 | 1,599,338 | +0.57(+0.52%) |
Oct 29, 2014 | 111.19 | 111.73 | 110.05 | 110.80 | 2,636,874 | -0.65(-0.59%) |
Oct 28, 2014 | 110.00 | 111.46 | 109.63 | 111.46 | 2,854,757 | +1.78(+1.62%) |
Oct 27, 2014 | 108.85 | 108.84 | 108.84 | 109.68 | 1,737,412 | +0.84(+0.77%) |
Oct 24, 2014 | 108.80 | 109.52 | 108.22 | 108.84 | 2,107,360 | +0.26(+0.24%) |
Oct 23, 2014 | 108.50 | 108.85 | 107.68 | 108.57 | 2,254,700 | +0.63(+0.58%) |
Oct 22, 2014 | 108.51 | 109.50 | 107.84 | 107.94 | 1,877,249 | -0.37(-0.34%) |
Oct 21, 2014 | 107.27 | 108.32 | 107.10 | 108.32 | 2,224,621 | +1.06(+0.99%) |
Oct 20, 2014 | 106.20 | 107.30 | 105.86 | 107.26 | 1,668,210 | +1.21(+1.15%) |
Oct 17, 2014 | 105.10 | 106.20 | 104.39 | 106.04 | 2,973,816 | +1.35(+1.29%) |
Oct 16, 2014 | 103.74 | 105.07 | 103.34 | 104.69 | 3,116,264 | +0.19(+0.19%) |
Oct 15, 2014 | 106.53 | 106.53 | 104.27 | 104.49 | 5,862,185 | -2.34(-2.19%) |
Oct 14, 2014 | 105.89 | 107.51 | 105.44 | 106.84 | 2,659,603 | +1.39(+1.32%) |
Oct 13, 2014 | 106.04 | 106.90 | 105.40 | 105.44 | 2,239,247 | -0.61(-0.57%) |
Oct 10, 2014 | 106.77 | 107.71 | 106.04 | 106.05 | 2,062,483 | -0.14(-0.14%) |
Oct 09, 2014 | 105.90 | 107.45 | 105.69 | 106.19 | 3,193,514 | +0.36(+0.34%) |
Oct 08, 2014 | 103.75 | 105.89 | 103.57 | 105.83 | 2,358,391 | +2.34(+2.26%) |
Oct 07, 2014 | 104.02 | 104.47 | 103.47 | 103.50 | 1,427,812 | -1.08(-1.04%) |
Oct 06, 2014 | 104.49 | 105.26 | 104.14 | 104.58 | 1,354,645 | +0.18(+0.18%) |
Oct 03, 2014 | 103.67 | 104.49 | 103.27 | 104.40 | 1,562,102 | +0.83(+0.80%) |
Oct 02, 2014 | 103.71 | 104.26 | 102.89 | 103.57 | 1,906,878 | -0.27(-0.26%) |
Oct 01, 2014 | 103.44 | 104.47 | 103.19 | 103.83 | 2,232,436 | +0.31(+0.30%) |
Sep 30, 2014 | 103.70 | 103.98 | 102.73 | 103.52 | 2,294,838 | +0.00(+0.00%) |
Sep 29, 2014 | 103.19 | 103.55 | 102.31 | 103.52 | 1,360,795 | -0.15(-0.15%) |
Sep 26, 2014 | 102.56 | 103.93 | 102.27 | 103.67 | 1,462,743 | +1.23(+1.20%) |
Sep 25, 2014 | 102.98 | 103.42 | 102.31 | 102.45 | 1,827,758 | -0.56(-0.54%) |
Sep 24, 2014 | 103.32 | 104.48 | 102.87 | 103.01 | 2,536,646 | -0.47(-0.45%) |
Sep 23, 2014 | 104.05 | 104.64 | 103.47 | 103.47 | 2,088,047 | -0.50(-0.48%) |
Sep 22, 2014 | 104.36 | 104.52 | 103.66 | 103.98 | 2,007,371 | -0.38(-0.36%) |
Sep 19, 2014 | 104.83 | 105.09 | 104.25 | 104.36 | 3,814,472 | -0.18(-0.17%) |
Sep 18, 2014 | 105.89 | 105.89 | 104.12 | 104.53 | 2,599,127 | -0.94(-0.89%) |
Sep 17, 2014 | 104.83 | 106.52 | 104.83 | 105.47 | 1,798,384 | +0.18(+0.17%) |
Sep 16, 2014 | 104.48 | 105.96 | 104.17 | 105.29 | 2,209,034 | +1.06(+1.02%) |
Sep 15, 2014 | 104.22 | 104.58 | 103.54 | 104.23 | 2,443,082 | +0.03(+0.02%) |
Sep 12, 2014 | 106.72 | 106.75 | 103.39 | 104.20 | 4,478,224 | -2.78(-2.60%) |
Sep 11, 2014 | 107.23 | 107.66 | 106.61 | 106.99 | 1,895,596 | -0.32(-0.30%) |
Sep 10, 2014 | 108.37 | 108.78 | 107.07 | 107.31 | 2,174,175 | -1.27(-1.17%) |
Sep 09, 2014 | 108.33 | 108.90 | 108.06 | 108.57 | 1,730,389 | +0.03(+0.03%) |
Sep 08, 2014 | 108.84 | 109.07 | 108.37 | 108.54 | 1,393,803 | -0.50(-0.46%) |
Sep 05, 2014 | 107.55 | 109.08 | 107.23 | 109.04 | 2,239,420 | +1.81(+1.69%) |
Sep 04, 2014 | 107.52 | 108.34 | 106.95 | 107.23 | 1,692,984 | -0.31(-0.29%) |
Sep 03, 2014 | 107.37 | 108.43 | 106.84 | 107.53 | 1,318,060 | +0.42(+0.39%) |
Sep 02, 2014 | 107.43 | 107.50 | 106.80 | 107.11 | 1,494,186 | +0.06(+0.05%) |
Aug 29, 2014 | 106.79 | 107.06 | 107.06 | 107.06 | 2,606,761 | +0.66(+0.62%) |
Aug 28, 2014 | 106.46 | 106.83 | 106.19 | 106.39 | 1,152,534 | -0.33(-0.31%) |
Aug 27, 2014 | 106.56 | 106.89 | 106.25 | 106.73 | 1,015,684 | +0.16(+0.15%) |
Aug 26, 2014 | 106.33 | 107.21 | 106.12 | 106.56 | 1,300,231 | +0.02(+0.02%) |
Aug 25, 2014 | 106.97 | 107.21 | 106.28 | 106.54 | 1,499,198 | -0.13(-0.12%) |
Aug 22, 2014 | 107.16 | 107.58 | 106.58 | 106.67 | 1,766,813 | -0.66(-0.61%) |
Aug 21, 2014 | 107.64 | 107.98 | 107.22 | 107.33 | 1,374,039 | -0.04(-0.04%) |
Aug 20, 2014 | 106.91 | 107.67 | 106.41 | 107.36 | 1,260,995 | +0.41(+0.38%) |
Aug 19, 2014 | 107.16 | 107.26 | 106.60 | 106.96 | 1,585,477 | -0.23(-0.22%) |
Aug 18, 2014 | 106.46 | 107.30 | 106.39 | 107.19 | 1,620,366 | +0.88(+0.82%) |
Aug 15, 2014 | 106.46 | 106.67 | 105.68 | 106.31 | 3,645,646 | +0.38(+0.36%) |
Aug 14, 2014 | 106.49 | 106.58 | 105.38 | 105.94 | 1,888,719 | -0.17(-0.16%) |
Aug 13, 2014 | 104.80 | 106.09 | 105.23 | 106.11 | 2,312,339 | +1.69(+1.62%) |
Aug 12, 2014 | 104.99 | 105.12 | 104.41 | 104.41 | 2,002,223 | -0.57(-0.54%) |
Aug 11, 2014 | 104.10 | 105.19 | 103.89 | 104.98 | 1,757,320 | +1.10(+1.06%) |
Aug 08, 2014 | 103.84 | 104.17 | 103.17 | 103.88 | 2,606,939 | +0.63(+0.61%) |
Aug 07, 2014 | 103.44 | 104.18 | 103.09 | 103.25 | 2,755,269 | -0.02(-0.02%) |
Aug 06, 2014 | 103.72 | 104.19 | 103.18 | 103.27 | 2,512,230 | -0.66(-0.64%) |
Aug 05, 2014 | 105.08 | 105.14 | 103.69 | 103.93 | 2,305,761 | -1.26(-1.20%) |
Aug 04, 2014 | 105.04 | 105.54 | 104.37 | 105.19 | 1,948,859 | +0.44(+0.42%) |
Aug 01, 2014 | 103.79 | 105.81 | 103.59 | 104.75 | 2,286,548 | -0.33(-0.31%) |
Jul 31, 2014 | 105.73 | 106.18 | 105.04 | 105.07 | 2,004,963 | -1.23(-1.16%) |
Jul 30, 2014 | 106.26 | 106.84 | 105.58 | 106.31 | 1,948,688 | +0.04(+0.04%) |
Jul 29, 2014 | 106.34 | 106.84 | 105.97 | 106.27 | 1,568,548 | -0.23(-0.22%) |
Jul 28, 2014 | 105.58 | 106.83 | 105.46 | 106.50 | 1,313,382 | +0.94(+0.89%) |
Jul 25, 2014 | 106.64 | 106.90 | 105.30 | 105.56 | 1,826,170 | -1.46(-1.37%) |
Jul 24, 2014 | 106.75 | 107.02 | 105.75 | 107.02 | 2,368,198 | +0.56(+0.52%) |
Jul 23, 2014 | 107.05 | 107.90 | 105.42 | 106.47 | 2,997,859 | -0.57(-0.53%) |
Jul 22, 2014 | 106.22 | 107.46 | 106.22 | 107.04 | 2,386,743 | +0.58(+0.54%) |
Jul 21, 2014 | 106.70 | 106.70 | 105.97 | 106.46 | 1,462,924 | -0.39(-0.36%) |
Jul 18, 2014 | 106.39 | 107.00 | 106.00 | 106.85 | 1,387,342 | +0.89(+0.84%) |
Jul 17, 2014 | 106.32 | 106.79 | 105.86 | 105.96 | 1,093,786 | -0.78(-0.73%) |
Jul 16, 2014 | 106.36 | 106.81 | 105.97 | 106.74 | 2,023,829 | +0.37(+0.35%) |
Jul 15, 2014 | 105.86 | 106.45 | 105.48 | 106.37 | 1,857,452 | +0.54(+0.51%) |
Jul 14, 2014 | 105.64 | 105.95 | 105.20 | 105.84 | 1,572,036 | +0.26(+0.25%) |
Jul 11, 2014 | 104.94 | 105.63 | 104.67 | 105.57 | 1,340,820 | +0.48(+0.46%) |
Jul 10, 2014 | 104.04 | 105.66 | 104.04 | 105.09 | 1,643,588 | +0.35(+0.33%) |
Jul 09, 2014 | 103.68 | 104.87 | 103.12 | 104.74 | 2,176,990 | +0.59(+0.57%) |
Jul 08, 2014 | 103.67 | 104.76 | 103.62 | 104.15 | 1,894,036 | +0.14(+0.14%) |
Jul 07, 2014 | 103.79 | 104.21 | 103.58 | 104.01 | 2,120,491 | +0.22(+0.21%) |
Jul 03, 2014 | 104.13 | 103.79 | 103.79 | 103.79 | 1,330,806 | -0.38(-0.37%) |
Jul 02, 2014 | 104.14 | 104.27 | 103.36 | 104.17 | 1,440,902 | -0.09(-0.08%) |
Jul 01, 2014 | 104.25 | 104.65 | 103.28 | 104.26 | 1,749,741 | +0.38(+0.36%) |
Jun 30, 2014 | 104.31 | 104.33 | 103.42 | 103.88 | 1,998,192 | -0.49(-0.47%) |
Jun 27, 2014 | 103.21 | 104.51 | 103.13 | 104.37 | 2,771,057 | +0.79(+0.77%) |
Jun 26, 2014 | 103.96 | 104.00 | 103.16 | 103.58 | 1,829,852 | -0.16(-0.15%) |
Jun 25, 2014 | 103.56 | 104.15 | 103.46 | 103.73 | 1,706,457 | -0.21(-0.20%) |
Jun 24, 2014 | 103.86 | 104.32 | 103.49 | 103.94 | 2,206,292 | -0.18(-0.17%) |
Jun 23, 2014 | 104.44 | 104.99 | 103.91 | 104.12 | 1,893,355 | -0.48(-0.46%) |
Jun 20, 2014 | 104.94 | 104.94 | 103.63 | 104.60 | 3,818,551 | +0.10(+0.10%) |
Jun 19, 2014 | 103.79 | 104.54 | 103.11 | 104.50 | 2,252,091 | +0.48(+0.46%) |
Jun 18, 2014 | 102.67 | 104.12 | 102.13 | 104.02 | 2,206,937 | +1.07(+1.04%) |
Jun 17, 2014 | 102.03 | 102.95 | 101.67 | 102.95 | 2,298,630 | +0.80(+0.78%) |
Jun 16, 2014 | 102.46 | 102.97 | 101.91 | 102.15 | 1,761,237 | -0.39(-0.38%) |
Jun 13, 2014 | 102.44 | 102.72 | 101.56 | 102.54 | 2,511,617 | +0.16(+0.15%) |
Jun 12, 2014 | 102.91 | 102.96 | 102.01 | 102.39 | 2,088,306 | -0.50(-0.48%) |
Jun 11, 2014 | 103.50 | 103.83 | 102.52 | 102.89 | 2,037,308 | -0.62(-0.60%) |
Jun 10, 2014 | 104.15 | 104.53 | 103.29 | 103.51 | 2,841,066 | -2.50(-2.36%) |
Jun 06, 2014 | 106.36 | 106.42 | 105.58 | 106.00 | 2,447,529 | -0.10(-0.09%) |
Jun 05, 2014 | 104.08 | 106.20 | 103.79 | 106.11 | 2,481,990 | +1.92(+1.84%) |
Jun 04, 2014 | 103.58 | 104.33 | 103.11 | 104.19 | 2,165,446 | +0.56(+0.54%) |
Jun 03, 2014 | 104.27 | 104.27 | 103.47 | 103.62 | 1,717,151 | -0.58(-0.56%) |
Jun 02, 2014 | 103.91 | 104.29 | 103.67 | 104.21 | 2,543,607 | +0.21(+0.20%) |
May 30, 2014 | 103.03 | 104.11 | 102.48 | 103.99 | 3,164,095 | +0.73(+0.71%) |
May 29, 2014 | 103.57 | 103.64 | 102.69 | 103.26 | 1,904,347 | -0.14(-0.13%) |
May 28, 2014 | 103.57 | 103.79 | 102.56 | 103.40 | 2,354,499 | -0.36(-0.35%) |
May 27, 2014 | 103.28 | 103.80 | 102.70 | 103.76 | 2,446,643 | +0.76(+0.74%) |
May 23, 2014 | 102.61 | 103.00 | 103.00 | 103.00 | 1,358,496 | +0.31(+0.30%) |
May 22, 2014 | 102.57 | 102.99 | 102.27 | 102.69 | 759,599 | +0.19(+0.19%) |
May 21, 2014 | 103.72 | 103.93 | 102.47 | 102.50 | 1,674,585 | -0.55(-0.53%) |
May 20, 2014 | 103.15 | 103.50 | 102.67 | 103.04 | 1,520,423 | -0.11(-0.10%) |
May 19, 2014 | 103.22 | 104.12 | 102.62 | 103.15 | 1,662,513 | -0.36(-0.35%) |
May 16, 2014 | 102.55 | 103.51 | 102.33 | 103.51 | 1,962,961 | +0.73(+0.72%) |
May 15, 2014 | 102.29 | 102.88 | 101.83 | 102.78 | 2,804,793 | +0.36(+0.35%) |
May 14, 2014 | 102.01 | 102.61 | 101.83 | 102.42 | 2,409,405 | +0.58(+0.57%) |
May 13, 2014 | 102.93 | 103.43 | 101.67 | 101.84 | 2,620,341 | -0.85(-0.83%) |
May 12, 2014 | 102.74 | 103.00 | 102.39 | 102.70 | 1,567,485 | +0.23(+0.23%) |
May 09, 2014 | 102.49 | 103.22 | 101.86 | 102.46 | 1,601,608 | -0.23(-0.23%) |
May 08, 2014 | 102.63 | 103.06 | 102.38 | 102.70 | 2,134,444 | +0.19(+0.18%) |
May 07, 2014 | 101.86 | 102.63 | 101.51 | 102.51 | 2,537,811 | +1.36(+1.34%) |
May 06, 2014 | 101.03 | 101.34 | 100.60 | 101.15 | 1,262,900 | -0.38(-0.37%) |
May 05, 2014 | 100.42 | 101.53 | 100.33 | 101.53 | 1,406,381 | +0.57(+0.57%) |
May 02, 2014 | 101.00 | 101.77 | 100.32 | 100.96 | 2,220,296 | -0.34(-0.33%) |
May 01, 2014 | 100.97 | 101.45 | 100.09 | 101.30 | 1,601,301 | +0.26(+0.26%) |
Apr 30, 2014 | 100.48 | 101.05 | 100.21 | 101.03 | 1,923,832 | +0.57(+0.57%) |
Apr 29, 2014 | 100.04 | 100.82 | 99.49 | 100.46 | 1,851,709 | +0.51(+0.51%) |
Apr 28, 2014 | 99.78 | 100.22 | 98.89 | 99.95 | 2,969,995 | +0.45(+0.46%) |
Apr 25, 2014 | 99.86 | 100.21 | 99.39 | 99.49 | 1,733,085 | -0.33(-0.33%) |
Apr 24, 2014 | 99.76 | 100.15 | 99.32 | 99.83 | 1,736,767 | +0.22(+0.22%) |
Apr 23, 2014 | 99.55 | 99.83 | 98.88 | 99.61 | 2,946,745 | +0.07(+0.07%) |
Apr 22, 2014 | 99.75 | 100.28 | 98.67 | 99.54 | 2,063,612 | +0.00(+0.00%) |
Apr 21, 2014 | 99.35 | 99.84 | 99.05 | 99.54 | 1,981,088 | +0.45(+0.46%) |
Apr 17, 2014 | 99.69 | 99.08 | 99.08 | 99.08 | 3,383,662 | -1.01(-1.01%) |
Apr 16, 2014 | 99.14 | 100.28 | 98.93 | 100.09 | 2,187,358 | +0.96(+0.96%) |
Apr 15, 2014 | 98.19 | 99.52 | 98.04 | 99.14 | 3,121,434 | +1.09(+1.11%) |
Apr 14, 2014 | 97.47 | 98.11 | 97.33 | 98.05 | 1,886,289 | +0.99(+1.02%) |
Apr 11, 2014 | 96.90 | 98.09 | 96.90 | 97.05 | 3,413,295 | -0.40(-0.41%) |
Apr 10, 2014 | 97.66 | 98.03 | 97.19 | 97.45 | 3,514,625 | -0.22(-0.22%) |
Apr 09, 2014 | 97.62 | 97.97 | 96.84 | 97.67 | 2,044,734 | +0.07(+0.07%) |
Apr 08, 2014 | 97.26 | 97.70 | 96.44 | 97.60 | 2,124,563 | +0.13(+0.14%) |
Apr 07, 2014 | 96.79 | 98.01 | 96.65 | 97.46 | 3,467,148 | +0.99(+1.02%) |
Apr 04, 2014 | 96.13 | 96.92 | 95.67 | 96.48 | 2,364,504 | +0.58(+0.61%) |
Apr 03, 2014 | 96.36 | 96.36 | 95.24 | 95.89 | 1,498,185 | -0.05(-0.05%) |
Apr 02, 2014 | 95.96 | 96.21 | 95.32 | 95.94 | 1,764,076 | -0.26(-0.27%) |
Apr 01, 2014 | 95.58 | 96.33 | 95.19 | 96.20 | 1,993,988 | +0.54(+0.56%) |
Mar 31, 2014 | 95.71 | 96.15 | 94.70 | 95.67 | 2,624,112 | +0.08(+0.09%) |
Mar 28, 2014 | 94.60 | 95.58 | 94.44 | 95.58 | 2,528,978 | +1.45(+1.54%) |
Mar 27, 2014 | 92.97 | 94.16 | 92.52 | 94.14 | 2,061,585 | +1.09(+1.17%) |
Mar 26, 2014 | 94.71 | 94.93 | 93.05 | 93.05 | 2,171,657 | -1.40(-1.48%) |
Mar 25, 2014 | 94.20 | 94.81 | 93.44 | 94.45 | 2,074,729 | +0.92(+0.99%) |
Mar 24, 2014 | 94.03 | 94.30 | 92.63 | 93.53 | 1,830,280 | -0.55(-0.59%) |
Mar 21, 2014 | 94.20 | 94.58 | 93.58 | 94.08 | 4,898,097 | +0.55(+0.59%) |
Mar 20, 2014 | 93.28 | 93.53 | 91.63 | 93.53 | 2,819,875 | +0.40(+0.43%) |
Mar 19, 2014 | 95.19 | 95.48 | 92.84 | 93.12 | 2,713,665 | -2.23(-2.34%) |
Mar 18, 2014 | 94.89 | 95.41 | 94.40 | 95.36 | 1,628,781 | +0.44(+0.46%) |
Mar 17, 2014 | 94.36 | 95.25 | 94.30 | 94.92 | 2,142,018 | +0.96(+1.02%) |
Mar 14, 2014 | 94.18 | 94.98 | 93.69 | 93.96 | 1,764,314 | -0.39(-0.41%) |
Mar 13, 2014 | 94.95 | 94.99 | 93.98 | 94.35 | 1,497,528 | -0.31(-0.33%) |
Mar 12, 2014 | 94.15 | 95.11 | 94.15 | 94.66 | 1,759,185 | +0.11(+0.12%) |
Mar 11, 2014 | 94.13 | 94.84 | 94.07 | 94.55 | 1,405,663 | +0.69(+0.73%) |
Mar 10, 2014 | 94.24 | 94.59 | 93.37 | 93.86 | 2,111,026 | -0.47(-0.50%) |
Mar 07, 2014 | 95.27 | 95.42 | 93.39 | 94.33 | 2,536,826 | -1.09(-1.14%) |
Mar 06, 2014 | 96.21 | 96.21 | 94.98 | 95.42 | 1,888,687 | -0.31(-0.33%) |
Mar 05, 2014 | 95.89 | 95.96 | 94.69 | 95.73 | 2,210,907 | -0.15(-0.15%) |
Mar 04, 2014 | 95.49 | 96.05 | 95.13 | 95.88 | 2,659,651 | +1.41(+1.49%) |
Mar 03, 2014 | 93.67 | 94.55 | 93.47 | 94.46 | 2,228,343 | +0.38(+0.40%) |
Feb 28, 2014 | 93.51 | 94.60 | 93.45 | 94.09 | 3,835,156 | +0.53(+0.57%) |
Feb 27, 2014 | 94.06 | 94.34 | 92.88 | 93.55 | 1,983,162 | -0.40(-0.42%) |
Feb 26, 2014 | 93.64 | 94.20 | 93.30 | 93.95 | 2,473,022 | +0.99(+1.07%) |
Feb 25, 2014 | 93.33 | 93.61 | 92.79 | 92.96 | 2,073,711 | -0.32(-0.34%) |
Feb 24, 2014 | 93.33 | 94.35 | 93.04 | 93.28 | 2,477,028 | +0.20(+0.22%) |
Feb 21, 2014 | 93.12 | 93.74 | 92.59 | 93.08 | 2,085,555 | -0.21(-0.23%) |
Feb 20, 2014 | 93.36 | 93.92 | 92.74 | 93.29 | 1,814,901 | -0.15(-0.16%) |
Feb 19, 2014 | 93.10 | 94.32 | 93.07 | 93.44 | 2,173,959 | -0.05(-0.06%) |
Feb 18, 2014 | 93.49 | 93.61 | 92.48 | 93.49 | 2,419,078 | +0.05(+0.05%) |
Feb 14, 2014 | 92.44 | 93.44 | 93.44 | 93.44 | 1,832,745 | +0.85(+0.92%) |
Feb 13, 2014 | 91.76 | 93.09 | 91.66 | 92.59 | 1,886,989 | +0.46(+0.50%) |
Feb 12, 2014 | 91.97 | 92.39 | 91.58 | 92.13 | 1,828,660 | -0.01(-0.01%) |
Feb 11, 2014 | 91.49 | 92.42 | 91.25 | 92.14 | 2,564,378 | +0.50(+0.54%) |
Feb 10, 2014 | 91.12 | 92.02 | 90.69 | 91.64 | 2,476,272 | +0.79(+0.87%) |
Feb 07, 2014 | 90.30 | 90.93 | 88.93 | 90.85 | 2,759,947 | +0.95(+1.06%) |
Feb 06, 2014 | 89.08 | 90.15 | 88.94 | 89.89 | 2,457,704 | +0.80(+0.90%) |
Feb 05, 2014 | 88.55 | 89.28 | 88.18 | 89.09 | 2,489,643 | +0.30(+0.34%) |
Feb 04, 2014 | 87.65 | 88.97 | 87.05 | 88.79 | 3,093,688 | +1.29(+1.48%) |
Feb 03, 2014 | 89.19 | 89.19 | 87.25 | 87.50 | 3,408,238 | -2.12(-2.36%) |
Jan 31, 2014 | 88.55 | 90.28 | 88.14 | 89.61 | 4,266,697 | +1.09(+1.24%) |
Jan 30, 2014 | 87.64 | 88.64 | 87.51 | 88.52 | 3,140,378 | +1.35(+1.55%) |
Jan 29, 2014 | 87.44 | 88.07 | 86.58 | 87.17 | 3,172,429 | -0.83(-0.94%) |
Jan 28, 2014 | 87.99 | 88.73 | 87.92 | 88.00 | 2,192,663 | +0.07(+0.08%) |
Jan 27, 2014 | 88.73 | 89.28 | 87.51 | 87.93 | 3,249,946 | -0.73(-0.82%) |
Jan 24, 2014 | 90.11 | 90.16 | 88.66 | 88.66 | 3,636,517 | -1.70(-1.88%) |
Jan 23, 2014 | 90.70 | 91.38 | 90.04 | 90.36 | 2,559,839 | -0.77(-0.84%) |
Jan 22, 2014 | 91.57 | 92.01 | 91.00 | 91.13 | 2,109,790 | -0.26(-0.29%) |
Jan 21, 2014 | 90.96 | 91.85 | 90.27 | 91.39 | 2,922,326 | +0.69(+0.77%) |
Jan 17, 2014 | 91.07 | 90.70 | 90.70 | 90.70 | 2,882,407 | -0.40(-0.44%) |
Jan 16, 2014 | 90.61 | 91.27 | 90.61 | 91.10 | 1,445,663 | +0.13(+0.14%) |
Jan 15, 2014 | 90.42 | 91.39 | 89.93 | 90.97 | 2,581,503 | +0.54(+0.60%) |
Jan 14, 2014 | 89.80 | 90.63 | 89.42 | 90.42 | 2,441,682 | +0.62(+0.69%) |
Jan 13, 2014 | 89.50 | 90.64 | 89.49 | 89.81 | 2,155,677 | -0.31(-0.34%) |
Jan 10, 2014 | 89.83 | 90.37 | 89.58 | 90.11 | 2,707,540 | +0.87(+0.97%) |
Jan 09, 2014 | 89.29 | 89.61 | 88.44 | 89.24 | 2,236,775 | -0.09(-0.10%) |
Jan 08, 2014 | 89.59 | 89.87 | 88.62 | 89.33 | 2,895,195 | -0.31(-0.34%) |
Jan 07, 2014 | 89.70 | 90.29 | 88.95 | 89.64 | 2,869,378 | -0.06(-0.07%) |
Jan 06, 2014 | 89.15 | 89.94 | 89.00 | 89.70 | 2,541,538 | +0.60(+0.68%) |
Jan 03, 2014 | 88.05 | 89.45 | 87.72 | 89.10 | 1,975,805 | +1.08(+1.22%) |
Jan 02, 2014 | 88.20 | 88.71 | 87.40 | 88.02 | 2,380,268 | -0.04(-0.05%) |
Dec 31, 2013 | 88.80 | 88.06 | 88.06 | 88.06 | 2,863,228 | -0.72(-0.81%) |
Dec 30, 2013 | 88.85 | 89.65 | 88.56 | 88.78 | 1,519,607 | +0.10(+0.12%) |
Dec 27, 2013 | 88.69 | 88.92 | 88.22 | 88.68 | 1,936,427 | -0.58(-0.65%) |
Dec 26, 2013 | 89.31 | 89.98 | 88.84 | 89.26 | 1,186,777 | +0.06(+0.07%) |
Dec 24, 2013 | 89.35 | 89.68 | 88.70 | 89.20 | 752,425 | +0.09(+0.10%) |
Dec 23, 2013 | 89.98 | 90.20 | 88.90 | 89.10 | 2,367,311 | -0.43(-0.48%) |
Dec 20, 2013 | 88.94 | 89.59 | 88.80 | 89.54 | 4,078,510 | +0.41(+0.46%) |
Dec 19, 2013 | 89.65 | 89.69 | 88.40 | 89.13 | 2,984,387 | -0.62(-0.69%) |
Dec 18, 2013 | 88.16 | 90.13 | 87.30 | 89.75 | 4,460,409 | +1.43(+1.62%) |
Dec 17, 2013 | 87.98 | 88.58 | 87.81 | 88.32 | 2,631,829 | +0.19(+0.21%) |
Dec 16, 2013 | 87.71 | 88.24 | 87.00 | 88.13 | 3,025,240 | +0.38(+0.43%) |
Dec 13, 2013 | 87.87 | 89.71 | 87.50 | 87.76 | 4,285,125 | +1.89(+2.20%) |
Dec 12, 2013 | 87.07 | 87.22 | 85.86 | 85.87 | 2,709,155 | -1.20(-1.38%) |
Dec 11, 2013 | 88.76 | 89.02 | 87.03 | 87.07 | 2,714,959 | -1.55(-1.75%) |
Dec 10, 2013 | 89.10 | 89.46 | 88.60 | 88.62 | 2,110,661 | -0.36(-0.40%) |
Dec 09, 2013 | 88.55 | 89.02 | 87.83 | 88.98 | 2,114,663 | +0.57(+0.65%) |
Dec 06, 2013 | 87.99 | 88.42 | 87.50 | 88.40 | 2,216,934 | +1.13(+1.29%) |
Dec 05, 2013 | 86.18 | 87.41 | 85.77 | 87.28 | 2,626,360 | +0.83(+0.96%) |
Dec 04, 2013 | 85.44 | 86.79 | 85.39 | 86.44 | 2,112,107 | +0.28(+0.33%) |
Dec 03, 2013 | 85.88 | 86.62 | 85.67 | 86.16 | 1,958,171 | +0.02(+0.02%) |