Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 104.28 | 104.32 | 102.60 | 102.71 | 23,984,734 | -1.55(-1.49%) |
Nov 26, 2014 | 103.92 | 104.26 | 104.26 | 104.26 | 16,633,936 | +0.34(+0.33%) |
Nov 25, 2014 | 104.05 | 104.55 | 103.45 | 103.91 | 30,386,986 | +0.08(+0.08%) |
Nov 24, 2014 | 102.75 | 103.90 | 102.61 | 103.83 | 27,918,000 | +1.22(+1.19%) |
Nov 21, 2014 | 103.93 | 103.97 | 102.24 | 102.61 | 49,127,336 | +0.12(+0.12%) |
Nov 20, 2014 | 100.89 | 102.50 | 100.89 | 102.49 | 30,164,224 | +1.13(+1.12%) |
Nov 19, 2014 | 102.32 | 102.32 | 100.67 | 101.35 | 43,464,824 | -1.09(-1.06%) |
Nov 18, 2014 | 102.24 | 103.09 | 101.88 | 102.44 | 38,020,364 | +0.59(+0.58%) |
Nov 17, 2014 | 102.62 | 102.92 | 101.82 | 101.85 | 33,909,908 | -0.85(-0.83%) |
Nov 14, 2014 | 102.93 | 103.17 | 102.42 | 102.71 | 26,496,512 | -0.19(-0.18%) |
Nov 13, 2014 | 103.81 | 104.08 | 102.64 | 102.89 | 28,556,948 | -0.88(-0.85%) |
Nov 12, 2014 | 102.71 | 103.93 | 102.68 | 103.77 | 39,302,740 | +0.47(+0.45%) |
Nov 11, 2014 | 103.09 | 103.36 | 102.87 | 103.31 | 26,739,652 | +0.07(+0.07%) |
Nov 10, 2014 | 102.70 | 103.25 | 102.50 | 103.23 | 33,367,748 | +0.51(+0.50%) |
Nov 07, 2014 | 102.44 | 102.72 | 101.84 | 102.72 | 32,559,236 | +0.16(+0.16%) |
Nov 06, 2014 | 102.08 | 102.57 | 101.71 | 102.57 | 36,033,736 | +0.44(+0.43%) |
Nov 05, 2014 | 102.69 | 102.75 | 101.70 | 102.13 | 35,298,488 | +0.19(+0.18%) |
Nov 04, 2014 | 102.01 | 102.54 | 101.47 | 101.94 | 42,428,244 | -0.48(-0.46%) |
Nov 03, 2014 | 102.76 | 103.31 | 102.01 | 102.42 | 45,138,532 | -0.18(-0.17%) |
Oct 31, 2014 | 102.90 | 102.94 | 101.99 | 102.59 | 60,368,800 | +1.49(+1.47%) |
Oct 30, 2014 | 99.89 | 101.55 | 99.58 | 101.11 | 67,082,788 | +0.85(+0.85%) |
Oct 29, 2014 | 100.66 | 100.68 | 99.44 | 100.25 | 76,277,232 | -0.24(-0.24%) |
Oct 28, 2014 | 98.15 | 100.52 | 97.96 | 100.49 | 96,477,848 | +2.78(+2.85%) |
Oct 27, 2014 | 97.19 | 97.78 | 97.76 | 97.71 | 35,368,184 | -0.05(-0.05%) |
Oct 24, 2014 | 97.63 | 97.98 | 97.21 | 97.76 | 47,635,780 | +0.17(+0.17%) |
Oct 23, 2014 | 96.85 | 98.21 | 96.64 | 97.59 | 69,068,776 | +1.70(+1.77%) |
Oct 22, 2014 | 97.52 | 97.75 | 95.82 | 95.89 | 55,444,884 | -1.39(-1.43%) |
Oct 21, 2014 | 96.23 | 97.34 | 95.95 | 97.29 | 50,843,924 | +1.58(+1.65%) |
Oct 20, 2014 | 94.19 | 95.71 | 94.18 | 95.71 | 39,668,632 | +1.11(+1.17%) |
Oct 17, 2014 | 96.08 | 96.13 | 94.21 | 94.60 | 82,569,184 | -0.28(-0.30%) |
Oct 16, 2014 | 92.55 | 95.56 | 92.37 | 94.88 | 114,222,888 | +1.06(+1.13%) |
Oct 15, 2014 | 92.89 | 94.18 | 91.13 | 93.83 | 133,496,960 | +0.93(+1.00%) |
Oct 14, 2014 | 92.62 | 94.17 | 92.29 | 92.89 | 79,574,984 | +1.07(+1.17%) |
Oct 13, 2014 | 92.28 | 93.39 | 91.41 | 91.82 | 81,850,808 | -0.37(-0.40%) |
Oct 10, 2014 | 93.10 | 94.08 | 92.06 | 92.19 | 75,643,848 | -1.14(-1.22%) |
Oct 09, 2014 | 95.84 | 95.85 | 93.31 | 93.32 | 69,058,824 | -2.59(-2.70%) |
Oct 08, 2014 | 93.90 | 95.97 | 93.09 | 95.91 | 58,616,068 | +1.80(+1.92%) |
Oct 07, 2014 | 95.08 | 95.50 | 94.05 | 94.11 | 45,756,560 | -1.58(-1.65%) |
Oct 06, 2014 | 96.77 | 96.88 | 95.51 | 95.68 | 40,414,324 | -0.83(-0.86%) |
Oct 03, 2014 | 96.60 | 97.10 | 96.01 | 96.51 | 50,031,996 | +0.72(+0.75%) |
Oct 02, 2014 | 94.87 | 96.19 | 94.13 | 95.79 | 81,606,120 | +0.91(+0.96%) |
Oct 01, 2014 | 96.19 | 96.28 | 94.56 | 94.88 | 100,695,136 | -1.36(-1.42%) |
Sep 30, 2014 | 97.63 | 97.73 | 96.21 | 96.25 | 63,156,428 | -1.48(-1.51%) |
Sep 29, 2014 | 96.66 | 98.01 | 96.57 | 97.73 | 34,787,892 | -0.08(-0.08%) |
Sep 26, 2014 | 97.30 | 97.89 | 96.99 | 97.80 | 30,077,440 | +0.87(+0.90%) |
Sep 25, 2014 | 98.34 | 98.43 | 96.60 | 96.93 | 56,503,380 | -1.66(-1.69%) |
Sep 24, 2014 | 97.83 | 98.68 | 97.35 | 98.60 | 38,993,648 | +0.88(+0.90%) |
Sep 23, 2014 | 98.22 | 98.85 | 97.60 | 97.71 | 58,785,284 | -0.92(-0.93%) |
Sep 22, 2014 | 99.57 | 99.65 | 98.35 | 98.63 | 52,178,820 | -1.40(-1.40%) |
Sep 19, 2014 | 101.72 | 101.73 | 99.72 | 100.04 | 59,765,760 | -1.28(-1.26%) |
Sep 18, 2014 | 101.15 | 101.41 | 100.86 | 101.32 | 28,162,154 | +0.61(+0.61%) |
Sep 17, 2014 | 100.50 | 101.36 | 100.23 | 100.71 | 51,885,620 | +0.26(+0.26%) |
Sep 16, 2014 | 99.87 | 100.73 | 99.54 | 100.44 | 58,519,124 | +0.28(+0.28%) |
Sep 15, 2014 | 101.26 | 101.29 | 99.81 | 100.16 | 47,447,036 | -1.11(-1.09%) |
Sep 12, 2014 | 102.30 | 102.31 | 100.92 | 101.27 | 37,474,392 | -1.09(-1.06%) |
Sep 11, 2014 | 101.09 | 102.46 | 101.07 | 102.36 | 30,846,734 | +0.66(+0.65%) |
Sep 10, 2014 | 101.08 | 101.76 | 100.69 | 101.70 | 26,272,084 | +0.60(+0.59%) |
Sep 09, 2014 | 102.14 | 102.16 | 100.94 | 101.10 | 41,458,044 | -1.21(-1.18%) |
Sep 08, 2014 | 102.05 | 102.52 | 101.67 | 102.31 | 23,180,934 | +0.16(+0.15%) |
Sep 05, 2014 | 101.63 | 102.19 | 101.09 | 102.15 | 30,691,840 | +0.33(+0.32%) |
Sep 04, 2014 | 102.50 | 103.13 | 101.58 | 101.83 | 30,218,646 | -0.40(-0.39%) |
Sep 03, 2014 | 103.36 | 103.40 | 102.06 | 102.22 | 37,899,760 | -0.65(-0.63%) |
Sep 02, 2014 | 102.68 | 103.13 | 102.26 | 102.87 | 44,222,032 | +0.56(+0.55%) |
Aug 29, 2014 | 101.96 | 102.31 | 102.31 | 102.31 | 29,884,064 | +0.57(+0.56%) |
Aug 28, 2014 | 101.85 | 102.02 | 101.42 | 101.74 | 25,995,530 | -0.53(-0.52%) |
Aug 27, 2014 | 102.60 | 102.65 | 102.08 | 102.27 | 21,728,556 | -0.25(-0.25%) |
Aug 26, 2014 | 101.72 | 102.63 | 101.64 | 102.52 | 39,687,652 | +0.92(+0.91%) |
Aug 25, 2014 | 101.78 | 102.18 | 101.22 | 101.60 | 31,681,238 | +0.47(+0.47%) |
Aug 22, 2014 | 100.98 | 101.50 | 100.60 | 101.13 | 34,294,064 | +0.01(+0.01%) |
Aug 21, 2014 | 100.84 | 101.29 | 99.95 | 101.12 | 37,622,008 | +0.22(+0.22%) |
Aug 20, 2014 | 100.81 | 101.14 | 100.42 | 100.90 | 29,912,698 | -0.43(-0.42%) |
Aug 19, 2014 | 101.06 | 101.58 | 101.00 | 101.33 | 25,853,072 | +0.35(+0.35%) |
Aug 18, 2014 | 100.50 | 101.06 | 100.14 | 100.98 | 37,923,088 | +1.45(+1.46%) |
Aug 15, 2014 | 100.46 | 100.46 | 98.54 | 99.53 | 61,196,972 | -0.19(-0.19%) |
Aug 14, 2014 | 99.64 | 99.78 | 99.39 | 99.72 | 23,775,544 | +0.15(+0.15%) |
Aug 13, 2014 | 99.12 | 99.76 | 98.92 | 99.57 | 26,343,324 | +0.77(+0.78%) |
Aug 12, 2014 | 99.13 | 99.60 | 98.34 | 98.80 | 35,533,616 | -0.68(-0.69%) |
Aug 11, 2014 | 99.09 | 100.26 | 98.85 | 99.49 | 35,319,632 | +0.94(+0.95%) |
Aug 08, 2014 | 97.72 | 98.65 | 97.42 | 98.55 | 37,216,484 | +0.95(+0.97%) |
Aug 07, 2014 | 98.39 | 98.77 | 97.23 | 97.60 | 46,534,088 | -0.47(-0.48%) |
Aug 06, 2014 | 97.14 | 98.72 | 97.11 | 98.07 | 38,345,540 | +0.31(+0.32%) |
Aug 05, 2014 | 97.53 | 98.51 | 97.05 | 97.77 | 50,525,388 | -0.25(-0.25%) |
Aug 04, 2014 | 97.57 | 98.13 | 96.46 | 98.01 | 39,047,172 | +0.86(+0.89%) |
Aug 01, 2014 | 97.57 | 98.05 | 96.43 | 97.15 | 77,248,008 | -0.45(-0.46%) |
Jul 31, 2014 | 98.86 | 99.18 | 97.48 | 97.60 | 69,250,912 | -2.28(-2.29%) |
Jul 30, 2014 | 100.22 | 100.34 | 99.46 | 99.88 | 34,433,060 | +0.39(+0.40%) |
Jul 29, 2014 | 99.53 | 100.15 | 99.21 | 99.49 | 34,829,056 | +0.27(+0.27%) |
Jul 28, 2014 | 99.94 | 99.96 | 98.51 | 99.21 | 42,578,000 | -0.50(-0.50%) |
Jul 25, 2014 | 99.86 | 100.07 | 99.37 | 99.71 | 52,996,712 | -0.91(-0.91%) |
Jul 24, 2014 | 101.14 | 101.51 | 100.36 | 100.63 | 36,331,788 | -0.20(-0.20%) |
Jul 23, 2014 | 100.95 | 101.33 | 100.51 | 100.82 | 30,055,860 | +0.12(+0.12%) |
Jul 22, 2014 | 100.48 | 101.16 | 100.23 | 100.71 | 35,623,572 | +0.84(+0.84%) |
Jul 21, 2014 | 99.63 | 100.06 | 99.20 | 99.86 | 37,141,848 | -0.40(-0.40%) |
Jul 18, 2014 | 98.92 | 100.46 | 98.71 | 100.27 | 52,594,060 | +1.54(+1.56%) |
Jul 17, 2014 | 99.64 | 100.30 | 98.48 | 98.73 | 70,547,432 | -1.55(-1.54%) |
Jul 16, 2014 | 100.99 | 101.02 | 99.91 | 100.28 | 72,204,112 | -0.27(-0.27%) |
Jul 15, 2014 | 101.43 | 101.79 | 99.95 | 100.55 | 56,228,952 | -1.00(-0.98%) |
Jul 14, 2014 | 102.19 | 102.22 | 101.29 | 101.55 | 32,833,086 | +0.52(+0.51%) |
Jul 11, 2014 | 101.10 | 101.28 | 100.51 | 101.03 | 38,651,728 | -0.13(-0.13%) |
Jul 10, 2014 | 100.18 | 101.86 | 100.04 | 101.16 | 57,720,376 | -1.09(-1.07%) |
Jul 09, 2014 | 102.41 | 102.78 | 101.84 | 102.25 | 31,688,114 | +0.13(+0.13%) |
Jul 08, 2014 | 103.15 | 103.31 | 101.56 | 102.12 | 59,762,564 | -1.25(-1.21%) |
Jul 07, 2014 | 104.84 | 104.87 | 103.31 | 103.37 | 36,729,812 | -1.80(-1.71%) |
Jul 03, 2014 | 104.96 | 105.17 | 105.17 | 105.17 | 18,152,868 | +0.63(+0.60%) |
Jul 02, 2014 | 104.94 | 105.30 | 104.36 | 104.54 | 35,128,868 | -0.41(-0.39%) |
Jul 01, 2014 | 104.28 | 105.78 | 104.23 | 104.95 | 73,974,584 | +1.06(+1.02%) |
Jun 30, 2014 | 103.32 | 103.95 | 103.03 | 103.89 | 39,038,744 | +0.41(+0.40%) |
Jun 27, 2014 | 102.36 | 103.63 | 102.33 | 103.48 | 44,058,708 | +0.69(+0.67%) |
Jun 26, 2014 | 103.00 | 103.02 | 101.95 | 102.79 | 32,036,500 | -0.17(-0.17%) |
Jun 25, 2014 | 101.48 | 103.00 | 101.47 | 102.96 | 39,300,560 | +0.87(+0.85%) |
Jun 24, 2014 | 102.95 | 103.97 | 102.00 | 102.09 | 44,999,084 | -1.10(-1.07%) |
Jun 23, 2014 | 103.62 | 103.66 | 102.91 | 103.20 | 24,321,610 | -0.20(-0.19%) |
Jun 20, 2014 | 103.07 | 103.44 | 102.80 | 103.40 | 34,428,492 | +0.34(+0.33%) |
Jun 19, 2014 | 103.33 | 103.38 | 102.39 | 103.06 | 35,335,444 | +0.09(+0.08%) |
Jun 18, 2014 | 102.22 | 103.01 | 101.87 | 102.97 | 42,696,028 | +0.69(+0.68%) |
Jun 17, 2014 | 101.47 | 102.70 | 101.24 | 102.28 | 71,503,616 | +0.72(+0.71%) |
Jun 16, 2014 | 100.98 | 101.56 | 100.64 | 101.56 | 34,360,264 | +0.49(+0.48%) |
Jun 13, 2014 | 101.14 | 101.35 | 100.26 | 101.07 | 38,631,492 | +0.17(+0.17%) |
Jun 12, 2014 | 101.24 | 101.36 | 100.48 | 100.90 | 45,160,536 | -0.62(-0.61%) |
Jun 11, 2014 | 101.46 | 101.72 | 100.91 | 101.52 | 33,867,984 | -0.50(-0.49%) |
Jun 10, 2014 | 101.98 | 102.16 | 101.40 | 102.02 | 45,495,768 | +0.69(+0.68%) |
Jun 06, 2014 | 100.79 | 101.42 | 100.65 | 101.33 | 52,440,336 | +0.96(+0.96%) |
Jun 05, 2014 | 98.56 | 100.45 | 98.01 | 100.36 | 75,681,352 | +2.06(+2.10%) |
Jun 04, 2014 | 97.48 | 98.43 | 97.20 | 98.30 | 32,923,846 | +0.38(+0.39%) |
Jun 03, 2014 | 97.62 | 98.25 | 97.16 | 97.92 | 35,574,088 | -0.24(-0.24%) |
Jun 02, 2014 | 98.87 | 98.89 | 97.37 | 98.15 | 46,160,028 | -0.53(-0.54%) |
May 30, 2014 | 99.10 | 99.18 | 98.23 | 98.69 | 44,438,068 | -0.45(-0.45%) |
May 29, 2014 | 99.10 | 99.32 | 98.55 | 99.13 | 29,226,086 | +0.33(+0.34%) |
May 28, 2014 | 99.10 | 99.21 | 98.39 | 98.80 | 41,969,108 | -0.52(-0.52%) |
May 27, 2014 | 98.54 | 99.54 | 98.50 | 99.31 | 51,756,148 | +1.41(+1.44%) |
May 23, 2014 | 96.79 | 97.91 | 97.91 | 97.91 | 48,769,028 | +0.87(+0.90%) |
May 22, 2014 | 96.15 | 97.10 | 95.85 | 97.03 | 28,494,600 | +1.18(+1.23%) |
May 21, 2014 | 95.88 | 96.30 | 94.92 | 95.85 | 59,776,380 | +0.49(+0.51%) |
May 20, 2014 | 96.60 | 96.63 | 94.80 | 95.36 | 95,167,968 | -1.48(-1.53%) |
May 19, 2014 | 95.55 | 97.09 | 95.27 | 96.84 | 40,123,736 | +1.03(+1.08%) |
May 16, 2014 | 95.25 | 95.85 | 94.46 | 95.81 | 51,084,920 | +0.60(+0.63%) |
May 15, 2014 | 95.37 | 95.49 | 93.95 | 95.20 | 85,513,696 | -0.65(-0.68%) |
May 14, 2014 | 97.15 | 97.16 | 95.68 | 95.85 | 72,467,576 | -1.58(-1.62%) |
May 13, 2014 | 98.27 | 98.68 | 97.36 | 97.43 | 66,418,560 | -0.96(-0.98%) |
May 12, 2014 | 96.78 | 98.84 | 96.63 | 98.40 | 87,075,272 | +2.19(+2.27%) |
May 09, 2014 | 95.04 | 96.24 | 94.68 | 96.21 | 55,363,308 | +0.87(+0.92%) |
May 08, 2014 | 96.21 | 97.27 | 95.04 | 95.34 | 65,738,116 | -0.97(-1.01%) |
May 07, 2014 | 96.36 | 96.58 | 94.81 | 96.31 | 71,965,240 | +0.06(+0.06%) |
May 06, 2014 | 97.42 | 97.68 | 96.18 | 96.25 | 50,007,116 | -1.59(-1.63%) |
May 05, 2014 | 97.16 | 98.09 | 96.65 | 97.84 | 28,520,922 | -0.12(-0.12%) |
May 02, 2014 | 98.01 | 98.91 | 97.65 | 97.96 | 49,692,864 | +0.08(+0.08%) |
May 01, 2014 | 97.71 | 98.61 | 96.66 | 97.88 | 89,893,848 | -0.03(-0.04%) |
Apr 30, 2014 | 96.95 | 97.99 | 96.14 | 97.92 | 48,191,252 | +0.65(+0.67%) |
Apr 29, 2014 | 97.43 | 97.92 | 96.97 | 97.27 | 38,733,760 | +0.24(+0.25%) |
Apr 28, 2014 | 97.94 | 98.41 | 95.59 | 97.02 | 74,774,720 | -0.57(-0.58%) |
Apr 25, 2014 | 98.96 | 98.99 | 97.24 | 97.59 | 66,778,976 | -1.75(-1.76%) |
Apr 24, 2014 | 100.22 | 100.27 | 98.53 | 99.34 | 50,550,212 | -0.25(-0.25%) |
Apr 23, 2014 | 100.10 | 100.36 | 99.48 | 99.59 | 38,483,248 | -0.63(-0.63%) |
Apr 22, 2014 | 99.36 | 100.57 | 99.22 | 100.22 | 43,776,328 | +1.02(+1.03%) |
Apr 21, 2014 | 98.92 | 99.27 | 98.18 | 99.20 | 36,518,848 | +0.46(+0.47%) |
Apr 17, 2014 | 97.92 | 98.74 | 98.74 | 98.74 | 57,496,468 | +0.49(+0.50%) |
Apr 16, 2014 | 97.87 | 98.32 | 97.26 | 98.25 | 55,635,556 | +1.06(+1.09%) |
Apr 15, 2014 | 97.13 | 97.69 | 95.01 | 97.19 | 87,876,488 | +0.38(+0.39%) |
Apr 14, 2014 | 97.54 | 97.91 | 95.88 | 96.81 | 71,653,968 | +0.27(+0.28%) |
Apr 11, 2014 | 97.09 | 98.13 | 96.06 | 96.54 | 81,207,328 | -1.35(-1.38%) |
Apr 10, 2014 | 100.64 | 100.65 | 97.41 | 97.90 | 83,160,392 | -2.88(-2.86%) |
Apr 09, 2014 | 99.68 | 100.78 | 99.24 | 100.78 | 48,828,552 | +1.43(+1.44%) |
Apr 08, 2014 | 98.64 | 99.86 | 98.11 | 99.34 | 68,711,472 | +0.69(+0.70%) |
Apr 07, 2014 | 99.64 | 99.89 | 98.00 | 98.65 | 78,067,376 | -1.46(-1.46%) |
Apr 04, 2014 | 103.14 | 103.28 | 99.70 | 100.11 | 98,748,376 | -2.37(-2.31%) |
Apr 03, 2014 | 103.53 | 103.56 | 102.03 | 102.48 | 43,400,872 | -1.05(-1.01%) |
Apr 02, 2014 | 103.43 | 103.60 | 102.93 | 103.53 | 38,675,916 | +0.46(+0.45%) |
Apr 01, 2014 | 101.98 | 103.23 | 101.95 | 103.07 | 54,732,020 | +1.34(+1.32%) |
Mar 31, 2014 | 100.59 | 102.03 | 100.23 | 101.73 | 49,911,992 | +1.79(+1.79%) |
Mar 28, 2014 | 100.10 | 101.43 | 99.66 | 99.94 | 57,819,960 | -0.10(-0.10%) |
Mar 27, 2014 | 100.30 | 100.89 | 99.41 | 100.03 | 73,807,008 | -0.25(-0.25%) |
Mar 26, 2014 | 102.86 | 102.90 | 100.25 | 100.28 | 78,816,848 | -1.96(-1.92%) |
Mar 25, 2014 | 102.89 | 103.45 | 101.55 | 102.24 | 54,436,140 | -0.02(-0.02%) |
Mar 24, 2014 | 103.85 | 103.99 | 101.33 | 102.27 | 76,901,776 | -1.18(-1.14%) |
Mar 21, 2014 | 104.41 | 104.89 | 103.40 | 103.45 | 54,890,484 | -0.48(-0.46%) |
Mar 20, 2014 | 103.55 | 104.26 | 103.05 | 103.92 | 37,783,004 | +0.14(+0.13%) |
Mar 19, 2014 | 104.38 | 104.43 | 103.00 | 103.79 | 53,164,260 | -0.68(-0.65%) |
Mar 18, 2014 | 103.11 | 104.55 | 103.00 | 104.47 | 44,985,688 | +1.50(+1.46%) |
Mar 17, 2014 | 103.11 | 103.87 | 102.81 | 102.97 | 46,454,400 | +0.45(+0.44%) |
Mar 14, 2014 | 101.72 | 102.80 | 101.71 | 102.51 | 53,768,320 | +0.43(+0.42%) |
Mar 13, 2014 | 103.66 | 103.75 | 101.50 | 102.08 | 60,089,648 | -1.20(-1.16%) |
Mar 12, 2014 | 102.34 | 103.30 | 101.97 | 103.28 | 42,595,740 | +0.31(+0.30%) |
Mar 11, 2014 | 104.14 | 104.49 | 102.49 | 102.97 | 57,730,664 | -1.08(-1.04%) |
Mar 10, 2014 | 104.10 | 104.29 | 103.34 | 104.05 | 34,487,088 | -0.35(-0.33%) |
Mar 07, 2014 | 105.02 | 105.07 | 103.81 | 104.40 | 42,373,140 | -0.03(-0.03%) |
Mar 06, 2014 | 104.76 | 104.88 | 104.15 | 104.43 | 40,220,356 | -0.02(-0.02%) |
Mar 05, 2014 | 104.54 | 104.62 | 104.20 | 104.45 | 39,773,388 | -0.06(-0.06%) |
Mar 04, 2014 | 103.09 | 105.16 | 103.07 | 104.51 | 128,732,400 | +2.56(+2.52%) |
Mar 03, 2014 | 101.62 | 102.27 | 100.80 | 101.95 | 58,335,504 | -0.55(-0.54%) |
Feb 28, 2014 | 102.88 | 103.53 | 101.87 | 102.50 | 54,320,564 | -0.41(-0.40%) |
Feb 27, 2014 | 102.01 | 102.96 | 101.83 | 102.91 | 34,258,640 | +0.56(+0.55%) |
Feb 26, 2014 | 101.79 | 103.01 | 101.54 | 102.35 | 45,634,760 | +0.63(+0.62%) |
Feb 25, 2014 | 101.75 | 102.25 | 101.33 | 101.72 | 32,593,766 | +0.10(+0.10%) |
Feb 24, 2014 | 101.06 | 102.31 | 100.87 | 101.61 | 49,177,488 | +0.74(+0.73%) |
Feb 21, 2014 | 100.84 | 101.27 | 100.65 | 100.87 | 39,919,292 | +0.31(+0.31%) |
Feb 20, 2014 | 99.60 | 100.77 | 99.35 | 100.56 | 39,996,560 | +1.07(+1.08%) |
Feb 19, 2014 | 100.21 | 100.86 | 99.41 | 99.49 | 50,003,340 | -1.03(-1.02%) |
Feb 18, 2014 | 99.78 | 100.69 | 99.55 | 100.52 | 38,549,180 | +1.04(+1.04%) |
Feb 14, 2014 | 99.11 | 99.48 | 99.48 | 99.48 | 37,181,880 | +0.14(+0.14%) |
Feb 13, 2014 | 97.14 | 99.49 | 97.12 | 99.34 | 48,184,568 | +1.25(+1.27%) |
Feb 12, 2014 | 97.86 | 98.56 | 97.66 | 98.09 | 48,487,740 | +0.38(+0.39%) |
Feb 11, 2014 | 96.91 | 97.98 | 96.70 | 97.71 | 50,310,356 | +0.86(+0.89%) |
Feb 10, 2014 | 96.63 | 96.89 | 95.90 | 96.84 | 43,180,860 | +0.25(+0.26%) |
Feb 07, 2014 | 95.91 | 96.66 | 95.50 | 96.59 | 60,341,028 | +1.08(+1.13%) |
Feb 06, 2014 | 94.96 | 95.91 | 94.93 | 95.51 | 66,038,200 | +0.75(+0.79%) |
Feb 05, 2014 | 94.90 | 95.20 | 93.56 | 94.76 | 68,853,656 | -0.72(-0.75%) |
Feb 04, 2014 | 95.23 | 95.89 | 94.54 | 95.47 | 60,902,244 | +0.72(+0.75%) |
Feb 03, 2014 | 97.57 | 97.86 | 94.32 | 94.76 | 100,741,680 | -3.06(-3.13%) |
Jan 31, 2014 | 97.03 | 98.55 | 96.96 | 97.82 | 56,520,932 | -0.73(-0.74%) |
Jan 30, 2014 | 97.97 | 99.12 | 97.72 | 98.55 | 46,687,712 | +1.45(+1.49%) |
Jan 29, 2014 | 97.58 | 98.19 | 96.83 | 97.11 | 70,293,184 | -1.42(-1.44%) |
Jan 28, 2014 | 97.62 | 98.54 | 97.50 | 98.53 | 49,835,256 | +1.03(+1.06%) |
Jan 27, 2014 | 99.23 | 99.29 | 96.94 | 97.50 | 69,149,488 | -1.45(-1.46%) |
Jan 24, 2014 | 100.90 | 100.94 | 98.75 | 98.95 | 65,514,656 | -2.59(-2.55%) |
Jan 23, 2014 | 101.80 | 101.85 | 100.87 | 101.54 | 40,657,640 | -0.69(-0.67%) |
Jan 22, 2014 | 101.77 | 102.36 | 101.61 | 102.22 | 25,797,882 | +0.52(+0.51%) |
Jan 21, 2014 | 101.81 | 101.93 | 100.98 | 101.71 | 34,197,020 | +0.60(+0.60%) |
Jan 17, 2014 | 101.44 | 101.11 | 101.11 | 101.11 | 32,932,730 | -0.36(-0.35%) |
Jan 16, 2014 | 101.21 | 101.50 | 101.02 | 101.47 | 26,423,090 | +0.12(+0.12%) |
Jan 15, 2014 | 100.59 | 101.42 | 100.79 | 101.34 | 36,240,196 | +0.75(+0.75%) |
Jan 14, 2014 | 99.81 | 100.74 | 99.58 | 100.59 | 44,847,976 | +1.22(+1.23%) |
Jan 13, 2014 | 100.56 | 100.72 | 98.78 | 99.37 | 51,427,516 | -1.38(-1.37%) |
Jan 10, 2014 | 100.23 | 100.76 | 99.77 | 100.75 | 33,452,244 | +0.55(+0.55%) |
Jan 09, 2014 | 100.52 | 100.64 | 99.56 | 100.20 | 34,243,484 | +0.03(+0.03%) |
Jan 08, 2014 | 100.11 | 100.37 | 99.49 | 100.17 | 34,695,512 | +0.13(+0.13%) |
Jan 07, 2014 | 99.59 | 100.44 | 99.52 | 100.04 | 32,136,360 | +0.83(+0.83%) |
Jan 06, 2014 | 100.49 | 100.53 | 99.17 | 99.22 | 41,468,632 | -0.81(-0.81%) |
Jan 03, 2014 | 99.86 | 100.21 | 99.52 | 100.03 | 30,352,122 | +0.51(+0.51%) |
Jan 02, 2014 | 100.38 | 100.40 | 99.11 | 99.52 | 50,707,700 | -1.09(-1.08%) |
Dec 31, 2013 | 100.61 | 100.61 | 100.61 | 100.61 | 43,980,020 | +0.23(+0.23%) |
Dec 30, 2013 | 100.39 | 100.62 | 100.17 | 100.38 | 32,574,654 | -0.06(-0.06%) |
Dec 27, 2013 | 100.71 | 100.94 | 100.11 | 100.44 | 23,012,576 | -0.06(-0.06%) |
Dec 26, 2013 | 100.85 | 101.14 | 100.39 | 100.50 | 22,550,066 | +0.01(+0.01%) |
Dec 24, 2013 | 100.22 | 100.68 | 100.18 | 100.49 | 19,917,716 | +0.38(+0.38%) |
Dec 23, 2013 | 99.58 | 100.14 | 99.38 | 100.11 | 40,754,788 | +1.12(+1.13%) |
Dec 20, 2013 | 97.40 | 99.24 | 97.38 | 98.98 | 56,139,824 | +1.64(+1.69%) |
Dec 19, 2013 | 97.93 | 98.04 | 97.21 | 97.34 | 37,818,840 | -0.73(-0.74%) |
Dec 18, 2013 | 96.90 | 98.09 | 95.88 | 98.07 | 58,567,076 | +1.33(+1.37%) |
Dec 17, 2013 | 96.83 | 96.91 | 96.10 | 96.74 | 37,254,972 | -0.14(-0.14%) |
Dec 16, 2013 | 96.12 | 96.93 | 95.70 | 96.88 | 39,082,456 | +1.14(+1.19%) |
Dec 13, 2013 | 95.65 | 96.03 | 95.06 | 95.74 | 37,960,832 | +0.31(+0.33%) |
Dec 12, 2013 | 95.33 | 95.78 | 95.01 | 95.43 | 42,693,368 | +0.21(+0.22%) |
Dec 11, 2013 | 96.91 | 96.92 | 94.98 | 95.22 | 51,410,384 | -1.59(-1.64%) |
Dec 10, 2013 | 97.48 | 97.81 | 96.65 | 96.81 | 40,066,124 | -0.89(-0.91%) |
Dec 09, 2013 | 97.83 | 98.08 | 97.21 | 97.70 | 35,324,320 | -0.03(-0.03%) |
Dec 06, 2013 | 97.85 | 98.26 | 97.47 | 97.72 | 41,979,240 | +0.76(+0.78%) |
Dec 05, 2013 | 96.86 | 97.32 | 96.57 | 96.97 | 43,642,404 | +0.11(+0.12%) |
Dec 04, 2013 | 96.71 | 97.67 | 95.89 | 96.85 | 46,735,756 | -0.30(-0.31%) |
Dec 03, 2013 | 97.42 | 97.83 | 96.67 | 97.16 | 42,502,556 | -0.50(-0.52%) |