Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 98.03 | 96.76 | 96.76 | 96.76 | 18,328 | -0.95(-0.97%) |
Dec 30, 2014 | 98.13 | 98.31 | 97.58 | 97.71 | 14,466 | -0.67(-0.69%) |
Dec 29, 2014 | 98.81 | 98.81 | 98.32 | 98.38 | 10,793 | -0.47(-0.48%) |
Dec 26, 2014 | 98.75 | 99.03 | 98.69 | 98.86 | 5,687 | +0.30(+0.31%) |
Dec 24, 2014 | 98.83 | 98.55 | 98.55 | 98.55 | 3,897 | +0.05(+0.05%) |
Dec 23, 2014 | 98.45 | 98.90 | 98.41 | 98.50 | 11,602 | +0.36(+0.37%) |
Dec 22, 2014 | 97.55 | 98.17 | 97.03 | 98.14 | 21,246 | +0.75(+0.77%) |
Dec 19, 2014 | 97.03 | 97.44 | 96.88 | 97.40 | 21,149 | +0.66(+0.68%) |
Dec 18, 2014 | 95.64 | 96.80 | 95.63 | 96.73 | 24,646 | +2.55(+2.70%) |
Dec 17, 2014 | 92.52 | 94.19 | 92.52 | 94.19 | 7,215 | +1.79(+1.94%) |
Dec 16, 2014 | 93.13 | 94.55 | 92.33 | 92.40 | 130,671 | -1.36(-1.45%) |
Dec 15, 2014 | 95.00 | 95.17 | 93.54 | 93.76 | 11,017 | -0.60(-0.63%) |
Dec 12, 2014 | 95.11 | 95.62 | 94.33 | 94.36 | 68,505 | -1.38(-1.44%) |
Dec 11, 2014 | 95.35 | 96.74 | 95.35 | 95.74 | 15,139 | +0.56(+0.59%) |
Dec 10, 2014 | 96.64 | 96.84 | 95.10 | 95.18 | 12,422 | -1.72(-1.78%) |
Dec 09, 2014 | 95.46 | 96.91 | 95.13 | 96.90 | 53,126 | +0.58(+0.60%) |
Dec 08, 2014 | 97.47 | 97.57 | 95.99 | 96.33 | 13,241 | -1.27(-1.30%) |
Dec 05, 2014 | 97.88 | 97.88 | 97.46 | 97.59 | 12,922 | -0.03(-0.03%) |
Dec 04, 2014 | 97.52 | 97.79 | 97.24 | 97.62 | 15,466 | +0.02(+0.02%) |
Dec 03, 2014 | 96.96 | 97.60 | 96.96 | 97.60 | 10,801 | +0.54(+0.56%) |
Dec 02, 2014 | 96.86 | 97.19 | 96.66 | 97.06 | 19,623 | +0.28(+0.29%) |
Dec 01, 2014 | 97.53 | 97.57 | 96.65 | 96.78 | 23,239 | -1.26(-1.28%) |
Nov 28, 2014 | 97.68 | 98.16 | 97.55 | 98.04 | 15,128 | +0.43(+0.44%) |
Nov 26, 2014 | 97.03 | 97.60 | 97.60 | 97.60 | 50,073 | +0.76(+0.79%) |
Nov 25, 2014 | 96.77 | 97.06 | 96.72 | 96.84 | 12,585 | +0.23(+0.24%) |
Nov 24, 2014 | 96.27 | 96.64 | 96.22 | 96.61 | 17,527 | +0.65(+0.68%) |
Nov 21, 2014 | 96.56 | 96.64 | 95.83 | 95.96 | 12,654 | +0.18(+0.18%) |
Nov 20, 2014 | 94.88 | 95.79 | 94.73 | 95.78 | 15,159 | +0.51(+0.53%) |
Nov 19, 2014 | 95.83 | 95.83 | 94.82 | 95.28 | 17,842 | -0.50(-0.52%) |
Nov 18, 2014 | 95.70 | 96.03 | 95.70 | 95.78 | 18,668 | +0.38(+0.40%) |
Nov 17, 2014 | 95.73 | 95.73 | 95.11 | 95.40 | 21,347 | -0.22(-0.23%) |
Nov 14, 2014 | 95.08 | 95.69 | 95.08 | 95.62 | 9,694 | +0.70(+0.74%) |
Nov 13, 2014 | 94.80 | 95.33 | 94.77 | 94.92 | 12,927 | +0.23(+0.24%) |
Nov 12, 2014 | 94.16 | 94.78 | 94.16 | 94.69 | 11,155 | +0.16(+0.17%) |
Nov 11, 2014 | 94.45 | 94.56 | 94.14 | 94.53 | 66,938 | +0.10(+0.11%) |
Nov 10, 2014 | 94.00 | 94.49 | 93.88 | 94.42 | 17,695 | +0.61(+0.65%) |
Nov 07, 2014 | 94.01 | 94.01 | 93.77 | 93.82 | 6,621 | -0.20(-0.21%) |
Nov 06, 2014 | 93.65 | 94.02 | 93.39 | 94.02 | 25,502 | +0.09(+0.10%) |
Nov 05, 2014 | 94.47 | 94.47 | 93.59 | 93.92 | 12,386 | +0.09(+0.10%) |
Nov 04, 2014 | 93.60 | 93.86 | 93.18 | 93.83 | 11,998 | -0.09(-0.09%) |
Nov 03, 2014 | 93.79 | 94.21 | 93.65 | 93.91 | 56,794 | +0.33(+0.35%) |
Oct 31, 2014 | 93.16 | 93.61 | 93.11 | 93.58 | 68,317 | +1.74(+1.90%) |
Oct 30, 2014 | 91.27 | 92.04 | 91.07 | 91.84 | 17,736 | +0.36(+0.39%) |
Oct 29, 2014 | 91.57 | 91.61 | 90.99 | 91.48 | 17,731 | -0.19(-0.21%) |
Oct 28, 2014 | 90.47 | 91.67 | 90.47 | 91.67 | 10,594 | +1.34(+1.49%) |
Oct 27, 2014 | 89.96 | 90.43 | 90.24 | 90.32 | 16,269 | +0.09(+0.09%) |
Oct 24, 2014 | 89.85 | 90.32 | 89.56 | 90.24 | 22,679 | +0.44(+0.48%) |
Oct 23, 2014 | 89.19 | 90.26 | 89.19 | 89.80 | 14,339 | +1.35(+1.53%) |
Oct 22, 2014 | 89.39 | 89.56 | 88.39 | 88.45 | 28,918 | -0.58(-0.65%) |
Oct 21, 2014 | 88.03 | 89.09 | 87.92 | 89.03 | 19,065 | +1.87(+2.15%) |
Oct 20, 2014 | 86.02 | 87.25 | 85.81 | 87.15 | 291,109 | +0.46(+0.54%) |
Oct 17, 2014 | 86.79 | 87.45 | 86.42 | 86.69 | 32,559 | +0.78(+0.91%) |
Oct 16, 2014 | 84.52 | 86.21 | 83.99 | 85.91 | 11,259 | -0.22(-0.26%) |
Oct 15, 2014 | 86.55 | 86.39 | 83.48 | 86.13 | 72,765 | -0.42(-0.48%) |
Oct 14, 2014 | 86.73 | 87.51 | 86.32 | 86.55 | 21,722 | +0.43(+0.49%) |
Oct 13, 2014 | 87.15 | 87.70 | 86.10 | 86.12 | 18,488 | -1.26(-1.44%) |
Oct 10, 2014 | 89.49 | 89.57 | 87.38 | 87.38 | 22,795 | -2.77(-3.08%) |
Oct 09, 2014 | 91.57 | 91.65 | 90.05 | 90.15 | 27,223 | -1.71(-1.87%) |
Oct 08, 2014 | 90.11 | 91.92 | 89.74 | 91.87 | 12,063 | +1.73(+1.92%) |
Oct 07, 2014 | 91.25 | 91.25 | 90.14 | 90.14 | 19,420 | -1.61(-1.75%) |
Oct 06, 2014 | 92.16 | 92.40 | 91.48 | 91.74 | 9,502 | -0.16(-0.18%) |
Oct 03, 2014 | 91.60 | 92.13 | 91.43 | 91.91 | 13,274 | +0.81(+0.89%) |
Oct 02, 2014 | 90.85 | 91.26 | 89.85 | 91.09 | 22,139 | +0.13(+0.15%) |
Oct 01, 2014 | 92.16 | 92.22 | 90.81 | 90.96 | 36,376 | -1.70(-1.84%) |
Sep 30, 2014 | 92.68 | 92.96 | 92.32 | 92.66 | 104,321 | +0.17(+0.19%) |
Sep 29, 2014 | 91.59 | 92.56 | 91.59 | 92.49 | 10,055 | +0.02(+0.03%) |
Sep 26, 2014 | 91.86 | 92.58 | 91.81 | 92.46 | 23,767 | +0.82(+0.90%) |
Sep 25, 2014 | 93.52 | 93.52 | 91.60 | 91.64 | 8,815 | -1.86(-1.99%) |
Sep 24, 2014 | 92.83 | 93.59 | 92.58 | 93.51 | 15,017 | +0.64(+0.69%) |
Sep 23, 2014 | 92.85 | 93.25 | 92.74 | 92.86 | 16,234 | -0.29(-0.31%) |
Sep 22, 2014 | 93.85 | 93.85 | 92.90 | 93.16 | 59,790 | -0.95(-1.01%) |
Sep 19, 2014 | 94.71 | 94.71 | 93.73 | 94.11 | 11,188 | -0.29(-0.31%) |
Sep 18, 2014 | 93.94 | 94.43 | 93.94 | 94.40 | 6,285 | +0.63(+0.68%) |
Sep 17, 2014 | 93.70 | 94.19 | 93.53 | 93.77 | 104,086 | -0.01(-0.01%) |
Sep 16, 2014 | 92.74 | 93.81 | 92.62 | 93.78 | 8,037 | +0.83(+0.89%) |
Sep 15, 2014 | 93.89 | 93.89 | 92.76 | 92.95 | 13,085 | -0.94(-1.00%) |
Sep 12, 2014 | 93.96 | 94.05 | 93.66 | 93.88 | 6,989 | -0.37(-0.39%) |
Sep 11, 2014 | 93.86 | 94.25 | 93.77 | 94.25 | 9,121 | +0.08(+0.08%) |
Sep 10, 2014 | 93.69 | 94.24 | 93.47 | 94.18 | 4,329 | +0.60(+0.64%) |
Sep 09, 2014 | 94.38 | 94.40 | 93.45 | 93.58 | 8,388 | -0.81(-0.86%) |
Sep 08, 2014 | 94.20 | 94.61 | 94.09 | 94.39 | 6,216 | +0.16(+0.17%) |
Sep 05, 2014 | 93.81 | 94.20 | 93.54 | 94.23 | 11,363 | +0.56(+0.60%) |
Sep 04, 2014 | 93.97 | 94.43 | 93.53 | 93.68 | 9,234 | -0.09(-0.09%) |
Sep 03, 2014 | 94.46 | 94.46 | 93.66 | 93.76 | 8,251 | -0.43(-0.45%) |
Sep 02, 2014 | 94.05 | 94.20 | 93.77 | 94.19 | 9,131 | +0.28(+0.30%) |
Aug 29, 2014 | 93.73 | 93.91 | 93.91 | 93.91 | 13,969 | +0.38(+0.41%) |
Aug 28, 2014 | 93.40 | 93.64 | 93.17 | 93.53 | 12,731 | -0.17(-0.18%) |
Aug 27, 2014 | 94.05 | 94.05 | 93.59 | 93.70 | 9,767 | -0.28(-0.30%) |
Aug 26, 2014 | 93.88 | 94.10 | 93.78 | 93.98 | 8,194 | +0.29(+0.31%) |
Aug 25, 2014 | 94.15 | 94.15 | 93.54 | 93.69 | 10,104 | -0.01(-0.01%) |
Aug 22, 2014 | 93.59 | 93.85 | 93.53 | 93.70 | 13,719 | +0.08(+0.09%) |
Aug 21, 2014 | 93.35 | 93.74 | 93.19 | 93.61 | 18,118 | +0.36(+0.39%) |
Aug 20, 2014 | 92.97 | 93.33 | 92.95 | 93.25 | 6,792 | +0.03(+0.03%) |
Aug 19, 2014 | 92.86 | 93.22 | 92.86 | 93.22 | 29,409 | +0.67(+0.72%) |
Aug 18, 2014 | 92.00 | 92.60 | 92.00 | 92.55 | 16,177 | +0.87(+0.95%) |
Aug 15, 2014 | 91.99 | 92.01 | 91.02 | 91.68 | 10,017 | +0.15(+0.16%) |
Aug 14, 2014 | 91.43 | 91.65 | 91.27 | 91.53 | 17,078 | +0.12(+0.14%) |
Aug 13, 2014 | 90.89 | 91.41 | 90.47 | 91.41 | 10,258 | +0.94(+1.03%) |
Aug 12, 2014 | 90.44 | 90.72 | 90.04 | 90.47 | 8,994 | -0.20(-0.22%) |
Aug 11, 2014 | 90.35 | 90.90 | 90.35 | 90.67 | 12,778 | +0.59(+0.65%) |
Aug 08, 2014 | 89.48 | 90.04 | 89.23 | 90.09 | 12,805 | +0.68(+0.76%) |
Aug 07, 2014 | 90.22 | 90.22 | 89.20 | 89.41 | 8,010 | -0.34(-0.38%) |
Aug 06, 2014 | 89.26 | 90.26 | 89.13 | 89.75 | 16,380 | -0.15(-0.16%) |
Aug 05, 2014 | 90.24 | 90.47 | 89.56 | 89.89 | 147,434 | -0.80(-0.88%) |
Aug 04, 2014 | 90.03 | 90.83 | 89.81 | 90.69 | 22,585 | +0.79(+0.88%) |
Aug 01, 2014 | 90.04 | 90.49 | 89.36 | 89.90 | 13,320 | -0.44(-0.49%) |
Jul 31, 2014 | 91.56 | 91.56 | 90.28 | 90.34 | 26,038 | -1.78(-1.93%) |
Jul 30, 2014 | 92.05 | 92.26 | 91.75 | 92.12 | 17,963 | +0.33(+0.36%) |
Jul 29, 2014 | 92.20 | 92.29 | 91.69 | 91.79 | 18,507 | -0.20(-0.22%) |
Jul 28, 2014 | 91.99 | 92.23 | 91.31 | 91.99 | 26,770 | +0.06(+0.06%) |
Jul 25, 2014 | 92.00 | 92.07 | 91.58 | 91.93 | 18,399 | -0.77(-0.84%) |
Jul 24, 2014 | 92.60 | 92.81 | 92.52 | 92.70 | 9,660 | +0.07(+0.07%) |
Jul 23, 2014 | 92.91 | 92.91 | 92.58 | 92.64 | 10,857 | -0.12(-0.13%) |
Jul 22, 2014 | 92.41 | 92.86 | 92.33 | 92.76 | 24,281 | +0.75(+0.81%) |
Jul 21, 2014 | 91.91 | 92.18 | 91.54 | 92.01 | 17,369 | +0.01(+0.01%) |
Jul 18, 2014 | 91.21 | 92.03 | 91.18 | 92.00 | 22,884 | +1.20(+1.32%) |
Jul 17, 2014 | 91.70 | 92.02 | 90.55 | 90.80 | 83,286 | -1.14(-1.24%) |
Jul 16, 2014 | 91.90 | 92.11 | 91.80 | 91.95 | 10,830 | +0.77(+0.85%) |
Jul 15, 2014 | 91.48 | 91.61 | 90.58 | 91.17 | 20,226 | -0.19(-0.21%) |
Jul 14, 2014 | 91.05 | 91.55 | 91.05 | 91.36 | 7,829 | +0.71(+0.78%) |
Jul 11, 2014 | 90.31 | 90.66 | 90.19 | 90.65 | 6,344 | +0.45(+0.50%) |
Jul 10, 2014 | 89.38 | 90.49 | 89.25 | 90.20 | 13,204 | -0.30(-0.33%) |
Jul 09, 2014 | 90.16 | 90.58 | 90.02 | 90.50 | 34,440 | +0.40(+0.44%) |
Jul 08, 2014 | 91.12 | 91.12 | 89.77 | 90.11 | 22,879 | -1.09(-1.19%) |
Jul 07, 2014 | 91.39 | 91.48 | 91.08 | 91.19 | 12,168 | -0.40(-0.43%) |
Jul 03, 2014 | 91.30 | 91.59 | 91.59 | 91.59 | 11,747 | +0.51(+0.56%) |
Jul 02, 2014 | 91.06 | 91.27 | 90.94 | 91.08 | 97,545 | -0.02(-0.02%) |
Jul 01, 2014 | 90.50 | 91.37 | 90.50 | 91.10 | 4,791 | +1.15(+1.28%) |
Jun 30, 2014 | 89.83 | 90.18 | 89.83 | 89.95 | 20,755 | +0.12(+0.14%) |
Jun 27, 2014 | 89.39 | 89.83 | 89.39 | 89.82 | 5,240 | +0.42(+0.47%) |
Jun 26, 2014 | 89.68 | 89.68 | 88.91 | 89.41 | 11,304 | -0.19(-0.21%) |
Jun 25, 2014 | 88.74 | 89.61 | 88.74 | 89.59 | 8,622 | +0.59(+0.66%) |
Jun 24, 2014 | 89.33 | 90.03 | 88.94 | 89.01 | 167,716 | -0.47(-0.53%) |
Jun 23, 2014 | 89.33 | 89.51 | 89.18 | 89.48 | 14,072 | +0.21(+0.23%) |
Jun 20, 2014 | 89.33 | 89.33 | 88.98 | 89.27 | 9,339 | -0.15(-0.17%) |
Jun 19, 2014 | 89.82 | 89.82 | 89.12 | 89.42 | 16,652 | -0.25(-0.27%) |
Jun 18, 2014 | 89.26 | 89.70 | 88.96 | 89.67 | 6,819 | +0.49(+0.55%) |
Jun 17, 2014 | 88.79 | 89.40 | 88.79 | 89.18 | 27,034 | +0.30(+0.34%) |
Jun 16, 2014 | 88.59 | 89.01 | 88.42 | 88.88 | 6,909 | +0.11(+0.13%) |
Jun 13, 2014 | 88.57 | 88.91 | 88.31 | 88.76 | 44,564 | +0.64(+0.73%) |
Jun 12, 2014 | 88.88 | 89.01 | 88.00 | 88.12 | 14,872 | -0.91(-1.02%) |
Jun 11, 2014 | 88.87 | 89.16 | 88.76 | 89.03 | 9,421 | +0.01(+0.02%) |
Jun 10, 2014 | 88.71 | 89.14 | 88.71 | 89.01 | 9,326 | +0.30(+0.33%) |
Jun 06, 2014 | 88.62 | 88.72 | 88.52 | 88.72 | 15,894 | +0.63(+0.72%) |
Jun 05, 2014 | 87.55 | 88.21 | 87.20 | 88.08 | 89,864 | +0.72(+0.82%) |
Jun 04, 2014 | 87.06 | 87.45 | 86.86 | 87.37 | 12,165 | +0.20(+0.23%) |
Jun 03, 2014 | 87.01 | 87.30 | 86.89 | 87.17 | 43,991 | -0.08(-0.09%) |
Jun 02, 2014 | 87.29 | 87.34 | 86.94 | 87.24 | 8,573 | -0.18(-0.20%) |
May 30, 2014 | 87.66 | 87.66 | 87.05 | 87.42 | 41,626 | -0.05(-0.05%) |
May 29, 2014 | 87.20 | 87.57 | 87.15 | 87.47 | 17,822 | +0.39(+0.44%) |
May 28, 2014 | 87.26 | 87.28 | 86.98 | 87.08 | 11,683 | -0.18(-0.21%) |
May 27, 2014 | 86.58 | 87.26 | 86.57 | 87.26 | 21,094 | +0.86(+0.99%) |
May 23, 2014 | 85.65 | 86.41 | 86.41 | 86.41 | 20,897 | +0.59(+0.69%) |
May 22, 2014 | 85.49 | 85.81 | 85.18 | 85.81 | 9,697 | +0.51(+0.60%) |
May 21, 2014 | 84.78 | 85.30 | 84.77 | 85.30 | 32,214 | +0.76(+0.90%) |
May 20, 2014 | 84.89 | 85.12 | 84.37 | 84.54 | 8,985 | -0.53(-0.62%) |
May 19, 2014 | 84.25 | 85.08 | 84.25 | 85.07 | 17,172 | +0.85(+1.01%) |
May 16, 2014 | 83.98 | 84.28 | 83.35 | 84.22 | 15,627 | +0.52(+0.62%) |
May 15, 2014 | 84.30 | 84.40 | 83.33 | 83.70 | 15,103 | -0.67(-0.79%) |
May 14, 2014 | 84.74 | 84.94 | 84.33 | 84.37 | 15,120 | -0.66(-0.78%) |
May 13, 2014 | 85.01 | 85.42 | 84.83 | 85.03 | 28,127 | +0.01(+0.01%) |
May 12, 2014 | 84.06 | 85.03 | 84.06 | 85.02 | 41,877 | +1.52(+1.82%) |
May 09, 2014 | 83.29 | 83.57 | 82.76 | 83.50 | 28,022 | +0.29(+0.35%) |
May 08, 2014 | 82.90 | 84.32 | 82.79 | 83.21 | 66,026 | -0.07(-0.08%) |
May 07, 2014 | 83.66 | 83.71 | 82.28 | 83.28 | 35,362 | -0.26(-0.32%) |
May 06, 2014 | 84.52 | 84.53 | 83.54 | 83.54 | 12,873 | -1.12(-1.33%) |
May 05, 2014 | 84.04 | 84.70 | 83.68 | 84.66 | 23,954 | +0.23(+0.27%) |
May 02, 2014 | 84.88 | 84.88 | 84.37 | 84.44 | 20,812 | -0.13(-0.16%) |
May 01, 2014 | 84.67 | 85.21 | 84.37 | 84.57 | 12,237 | +0.15(+0.18%) |
Apr 30, 2014 | 83.83 | 84.47 | 83.62 | 84.42 | 40,580 | +0.31(+0.37%) |
Apr 29, 2014 | 83.51 | 84.25 | 83.37 | 84.11 | 122,449 | +0.64(+0.77%) |
Apr 28, 2014 | 83.46 | 83.89 | 82.53 | 83.46 | 46,368 | +0.28(+0.34%) |
Apr 25, 2014 | 84.16 | 84.17 | 83.11 | 83.18 | 17,284 | -1.73(-2.03%) |
Apr 24, 2014 | 85.59 | 85.60 | 84.09 | 84.91 | 22,955 | +0.45(+0.54%) |
Apr 23, 2014 | 85.25 | 85.25 | 84.41 | 84.45 | 18,670 | -0.74(-0.87%) |
Apr 22, 2014 | 84.80 | 85.43 | 84.69 | 85.20 | 15,140 | +0.54(+0.63%) |
Apr 21, 2014 | 84.58 | 84.76 | 84.19 | 84.66 | 11,632 | +0.30(+0.36%) |
Apr 17, 2014 | 84.08 | 84.36 | 84.36 | 84.36 | 13,154 | -0.06(-0.07%) |
Apr 16, 2014 | 84.16 | 84.44 | 83.41 | 84.42 | 201,871 | +1.03(+1.23%) |
Apr 15, 2014 | 83.31 | 83.67 | 81.85 | 83.39 | 48,209 | +0.40(+0.48%) |
Apr 14, 2014 | 82.75 | 83.42 | 82.32 | 82.99 | 16,889 | +0.74(+0.89%) |
Apr 11, 2014 | 82.64 | 83.38 | 82.00 | 82.26 | 57,387 | -1.20(-1.44%) |
Apr 10, 2014 | 85.94 | 85.94 | 83.15 | 83.46 | 24,448 | -2.34(-2.72%) |
Apr 09, 2014 | 84.84 | 85.80 | 84.58 | 85.79 | 18,713 | +1.48(+1.76%) |
Apr 08, 2014 | 83.59 | 84.45 | 83.46 | 84.31 | 74,024 | +0.77(+0.93%) |
Apr 07, 2014 | 83.80 | 84.45 | 82.92 | 83.54 | 59,718 | -0.81(-0.96%) |
Apr 04, 2014 | 86.94 | 86.94 | 84.09 | 84.35 | 22,834 | -2.04(-2.36%) |
Apr 03, 2014 | 87.31 | 87.36 | 86.14 | 86.39 | 9,649 | -0.63(-0.73%) |
Apr 02, 2014 | 87.34 | 87.34 | 86.80 | 87.02 | 43,528 | +0.00(+0.00%) |
Apr 01, 2014 | 86.05 | 87.05 | 86.03 | 87.02 | 34,172 | +1.25(+1.46%) |
Mar 31, 2014 | 85.49 | 86.12 | 85.49 | 85.76 | 87,960 | +0.82(+0.97%) |
Mar 28, 2014 | 85.02 | 85.83 | 84.76 | 84.94 | 25,023 | +0.25(+0.29%) |
Mar 27, 2014 | 85.01 | 85.15 | 84.31 | 84.70 | 55,620 | -0.63(-0.74%) |
Mar 26, 2014 | 87.06 | 87.08 | 85.33 | 85.33 | 31,291 | -1.18(-1.36%) |
Mar 25, 2014 | 86.55 | 87.05 | 85.86 | 86.51 | 27,516 | +0.45(+0.52%) |
Mar 24, 2014 | 87.14 | 87.14 | 85.39 | 86.06 | 47,996 | -0.68(-0.78%) |
Mar 21, 2014 | 88.04 | 88.04 | 86.61 | 86.74 | 15,965 | -0.70(-0.80%) |
Mar 20, 2014 | 86.74 | 87.68 | 86.64 | 87.44 | 25,591 | +0.51(+0.58%) |
Mar 19, 2014 | 87.32 | 87.44 | 86.62 | 86.93 | 17,693 | -0.50(-0.57%) |
Mar 18, 2014 | 86.30 | 87.44 | 86.29 | 87.43 | 27,017 | +1.25(+1.45%) |
Mar 17, 2014 | 85.47 | 86.37 | 85.44 | 86.18 | 27,524 | +1.04(+1.23%) |
Mar 14, 2014 | 85.72 | 85.73 | 85.13 | 85.13 | 26,482 | -0.49(-0.57%) |
Mar 13, 2014 | 87.27 | 87.27 | 85.27 | 85.62 | 32,485 | -1.36(-1.57%) |
Mar 12, 2014 | 86.19 | 86.99 | 85.89 | 86.99 | 30,361 | +0.31(+0.36%) |
Mar 11, 2014 | 87.16 | 87.48 | 86.44 | 86.68 | 28,587 | -0.33(-0.38%) |
Mar 10, 2014 | 87.22 | 87.31 | 86.74 | 87.00 | 22,012 | -0.27(-0.31%) |
Mar 07, 2014 | 87.84 | 87.84 | 86.99 | 87.28 | 24,170 | -0.30(-0.34%) |
Mar 06, 2014 | 87.78 | 87.78 | 87.44 | 87.58 | 15,589 | +0.00(+0.00%) |
Mar 05, 2014 | 87.48 | 87.64 | 87.30 | 87.58 | 29,532 | +0.24(+0.27%) |
Mar 04, 2014 | 86.99 | 87.47 | 86.99 | 87.34 | 17,355 | +1.47(+1.71%) |
Mar 03, 2014 | 85.78 | 86.11 | 85.27 | 85.88 | 33,933 | -0.77(-0.89%) |
Feb 28, 2014 | 86.98 | 87.25 | 86.01 | 86.65 | 33,724 | -0.15(-0.17%) |
Feb 27, 2014 | 86.37 | 86.97 | 86.30 | 86.80 | 27,249 | +0.45(+0.52%) |
Feb 26, 2014 | 86.46 | 86.82 | 86.07 | 86.35 | 23,885 | +0.31(+0.37%) |
Feb 25, 2014 | 86.35 | 86.40 | 85.84 | 86.04 | 33,447 | -0.11(-0.13%) |
Feb 24, 2014 | 86.24 | 86.54 | 85.63 | 86.15 | 36,429 | +0.52(+0.60%) |
Feb 21, 2014 | 86.23 | 86.23 | 85.63 | 85.63 | 11,545 | -0.24(-0.28%) |
Feb 20, 2014 | 85.27 | 85.94 | 84.99 | 85.88 | 15,065 | +0.58(+0.68%) |
Feb 19, 2014 | 85.71 | 86.01 | 85.25 | 85.29 | 59,769 | -0.54(-0.62%) |
Feb 18, 2014 | 85.65 | 85.95 | 85.49 | 85.83 | 53,912 | +0.33(+0.39%) |
Feb 14, 2014 | 85.21 | 85.50 | 85.50 | 85.50 | 170,405 | +0.15(+0.18%) |
Feb 13, 2014 | 84.05 | 85.35 | 84.05 | 85.35 | 15,545 | +0.85(+1.00%) |
Feb 12, 2014 | 84.46 | 84.77 | 84.39 | 84.50 | 18,583 | +0.20(+0.23%) |
Feb 11, 2014 | 83.72 | 84.46 | 83.63 | 84.31 | 44,174 | +0.85(+1.01%) |
Feb 10, 2014 | 83.36 | 83.48 | 83.14 | 83.46 | 16,019 | +0.17(+0.20%) |
Feb 07, 2014 | 82.52 | 83.29 | 82.26 | 83.29 | 16,421 | +1.25(+1.53%) |
Feb 06, 2014 | 81.04 | 82.06 | 81.04 | 82.04 | 22,136 | +1.09(+1.35%) |
Feb 05, 2014 | 80.68 | 81.12 | 80.20 | 80.95 | 30,629 | -0.05(-0.06%) |
Feb 04, 2014 | 80.92 | 81.23 | 80.62 | 80.99 | 18,525 | +0.47(+0.58%) |
Feb 03, 2014 | 82.47 | 82.77 | 80.40 | 80.53 | 51,979 | -2.02(-2.45%) |
Jan 31, 2014 | 82.23 | 83.01 | 81.88 | 82.55 | 62,117 | -0.42(-0.51%) |
Jan 30, 2014 | 82.62 | 83.19 | 82.27 | 82.97 | 64,832 | +1.51(+1.85%) |
Jan 29, 2014 | 81.79 | 82.17 | 81.31 | 81.46 | 17,681 | -0.88(-1.07%) |
Jan 28, 2014 | 81.80 | 82.35 | 81.59 | 82.35 | 45,609 | +0.09(+0.11%) |
Jan 27, 2014 | 83.30 | 83.30 | 81.75 | 82.26 | 47,781 | -0.92(-1.10%) |
Jan 24, 2014 | 84.64 | 84.64 | 83.18 | 83.18 | 48,394 | -1.73(-2.04%) |
Jan 23, 2014 | 85.15 | 85.15 | 84.46 | 84.90 | 61,317 | -0.46(-0.54%) |
Jan 22, 2014 | 85.23 | 85.47 | 85.15 | 85.37 | 43,281 | +0.10(+0.12%) |
Jan 21, 2014 | 85.39 | 85.39 | 84.72 | 85.26 | 33,341 | +0.43(+0.51%) |
Jan 17, 2014 | 85.07 | 84.83 | 84.83 | 84.83 | 14,882 | -0.40(-0.46%) |
Jan 16, 2014 | 85.17 | 85.30 | 85.01 | 85.23 | 22,366 | +0.02(+0.02%) |
Jan 15, 2014 | 84.34 | 85.34 | 84.34 | 85.21 | 42,733 | +0.87(+1.03%) |
Jan 14, 2014 | 83.14 | 84.35 | 82.87 | 84.34 | 25,233 | +1.65(+1.99%) |
Jan 13, 2014 | 83.67 | 84.13 | 82.52 | 82.70 | 16,742 | -1.14(-1.36%) |
Jan 10, 2014 | 83.91 | 83.99 | 83.37 | 83.83 | 61,830 | +0.21(+0.25%) |
Jan 09, 2014 | 84.41 | 84.41 | 83.46 | 83.63 | 32,320 | -0.37(-0.44%) |
Jan 08, 2014 | 83.97 | 84.18 | 83.77 | 83.99 | 22,825 | +0.06(+0.07%) |
Jan 07, 2014 | 83.41 | 84.01 | 83.26 | 83.94 | 21,283 | +0.87(+1.04%) |
Jan 06, 2014 | 83.37 | 83.37 | 82.78 | 83.07 | 26,653 | -0.33(-0.39%) |
Jan 03, 2014 | 83.58 | 83.60 | 83.15 | 83.40 | 24,933 | -0.08(-0.09%) |