Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 103.31 | 102.17 | 102.17 | 102.17 | 420,446 | -0.54(-0.52%) |
Dec 30, 2014 | 103.43 | 103.68 | 101.88 | 102.71 | 563,974 | -0.97(-0.94%) |
Dec 29, 2014 | 103.20 | 104.09 | 102.68 | 103.68 | 488,853 | +0.43(+0.41%) |
Dec 26, 2014 | 103.70 | 104.82 | 103.20 | 103.26 | 368,899 | -0.19(-0.18%) |
Dec 24, 2014 | 103.96 | 103.44 | 103.44 | 103.44 | 482,531 | -0.09(-0.09%) |
Dec 23, 2014 | 106.00 | 106.01 | 103.24 | 103.53 | 842,270 | -2.06(-1.95%) |
Dec 22, 2014 | 110.90 | 110.90 | 105.21 | 105.59 | 1,381,477 | -4.86(-4.40%) |
Dec 19, 2014 | 107.64 | 110.69 | 106.67 | 110.45 | 1,729,293 | +3.57(+3.34%) |
Dec 18, 2014 | 103.48 | 106.92 | 103.48 | 106.88 | 1,012,808 | +3.84(+3.72%) |
Dec 17, 2014 | 99.22 | 103.13 | 98.56 | 103.04 | 1,010,751 | +4.32(+4.37%) |
Dec 16, 2014 | 96.01 | 100.21 | 95.48 | 98.73 | 1,406,418 | +1.66(+1.71%) |
Dec 15, 2014 | 99.96 | 101.06 | 97.02 | 97.07 | 860,675 | -2.41(-2.42%) |
Dec 12, 2014 | 102.55 | 103.40 | 99.48 | 99.48 | 916,381 | -3.74(-3.62%) |
Dec 11, 2014 | 103.80 | 105.34 | 102.80 | 103.22 | 1,238,894 | -0.07(-0.07%) |
Dec 10, 2014 | 105.92 | 106.08 | 102.12 | 103.29 | 1,125,605 | -2.99(-2.82%) |
Dec 09, 2014 | 105.03 | 106.31 | 104.22 | 106.29 | 757,188 | +0.91(+0.86%) |
Dec 08, 2014 | 108.71 | 109.07 | 104.71 | 105.38 | 1,062,141 | -3.89(-3.56%) |
Dec 05, 2014 | 110.44 | 111.23 | 108.89 | 109.27 | 543,845 | -1.50(-1.35%) |
Dec 04, 2014 | 110.98 | 112.06 | 110.41 | 110.77 | 469,032 | -0.31(-0.28%) |
Dec 03, 2014 | 109.48 | 112.94 | 109.48 | 111.08 | 988,534 | +1.24(+1.13%) |
Dec 02, 2014 | 106.29 | 109.90 | 106.09 | 109.84 | 1,113,439 | +2.71(+2.53%) |
Dec 01, 2014 | 110.72 | 110.88 | 106.84 | 107.13 | 1,257,522 | -4.05(-3.64%) |
Nov 28, 2014 | 115.99 | 115.99 | 111.09 | 111.18 | 662,289 | -5.08(-4.37%) |
Nov 26, 2014 | 117.97 | 116.25 | 116.25 | 116.25 | 907,081 | -1.32(-1.13%) |
Nov 25, 2014 | 120.54 | 121.60 | 117.42 | 117.58 | 992,760 | -2.70(-2.24%) |
Nov 24, 2014 | 120.81 | 120.81 | 119.94 | 120.27 | 509,831 | +0.05(+0.04%) |
Nov 21, 2014 | 120.42 | 121.31 | 119.78 | 120.22 | 803,546 | +1.46(+1.23%) |
Nov 20, 2014 | 117.67 | 119.64 | 117.12 | 118.77 | 495,548 | +0.42(+0.35%) |
Nov 19, 2014 | 118.02 | 118.62 | 116.62 | 118.35 | 604,885 | +0.64(+0.54%) |
Nov 18, 2014 | 116.33 | 117.78 | 116.13 | 117.71 | 657,174 | +1.59(+1.37%) |
Nov 17, 2014 | 116.50 | 116.96 | 115.39 | 116.13 | 507,216 | -0.64(-0.55%) |
Nov 14, 2014 | 114.70 | 116.91 | 114.70 | 116.76 | 421,188 | +1.70(+1.48%) |
Nov 13, 2014 | 116.54 | 117.24 | 114.54 | 115.06 | 600,564 | -1.56(-1.34%) |
Nov 12, 2014 | 115.65 | 117.35 | 115.21 | 116.62 | 626,698 | +0.69(+0.60%) |
Nov 11, 2014 | 115.08 | 116.64 | 115.04 | 115.93 | 625,449 | +0.67(+0.58%) |
Nov 10, 2014 | 113.97 | 115.39 | 113.97 | 115.26 | 571,451 | +0.95(+0.83%) |
Nov 07, 2014 | 113.54 | 114.79 | 113.32 | 114.31 | 687,412 | +0.92(+0.81%) |
Nov 06, 2014 | 111.63 | 113.43 | 111.38 | 113.38 | 928,955 | +2.15(+1.93%) |
Nov 05, 2014 | 109.19 | 111.34 | 108.01 | 111.23 | 1,294,426 | +3.10(+2.87%) |
Nov 04, 2014 | 108.26 | 108.48 | 106.51 | 108.13 | 1,271,165 | -0.34(-0.31%) |
Nov 03, 2014 | 108.71 | 109.11 | 107.67 | 108.47 | 947,712 | +0.53(+0.49%) |
Oct 31, 2014 | 107.74 | 108.33 | 106.89 | 107.95 | 1,012,933 | +1.40(+1.32%) |
Oct 30, 2014 | 105.64 | 107.66 | 105.37 | 106.54 | 1,040,475 | +0.31(+0.29%) |
Oct 29, 2014 | 108.03 | 108.16 | 103.52 | 106.24 | 2,919,419 | -1.69(-1.57%) |
Oct 28, 2014 | 106.04 | 110.27 | 103.19 | 107.93 | 3,691,824 | -3.43(-3.08%) |
Oct 27, 2014 | 111.83 | 113.50 | 110.23 | 111.36 | 1,748,079 | -2.13(-1.88%) |
Oct 24, 2014 | 112.44 | 113.70 | 111.29 | 113.50 | 679,749 | +1.34(+1.19%) |
Oct 23, 2014 | 110.61 | 112.83 | 109.40 | 112.16 | 1,033,868 | +2.01(+1.83%) |
Oct 22, 2014 | 111.76 | 112.89 | 110.09 | 110.14 | 839,206 | -1.62(-1.45%) |
Oct 21, 2014 | 110.76 | 112.24 | 110.76 | 111.77 | 622,089 | +1.35(+1.22%) |
Oct 20, 2014 | 108.19 | 110.51 | 107.42 | 110.42 | 963,530 | +1.75(+1.61%) |
Oct 17, 2014 | 106.19 | 109.25 | 105.83 | 108.68 | 1,583,584 | +4.10(+3.92%) |
Oct 16, 2014 | 98.90 | 105.19 | 98.86 | 104.58 | 1,397,977 | +3.66(+3.63%) |
Oct 15, 2014 | 97.14 | 101.47 | 97.02 | 100.91 | 2,080,599 | +1.79(+1.81%) |
Oct 14, 2014 | 99.66 | 100.43 | 98.12 | 99.12 | 1,327,998 | +0.08(+0.08%) |
Oct 13, 2014 | 103.40 | 104.68 | 98.82 | 99.04 | 1,018,029 | -4.46(-4.31%) |
Oct 10, 2014 | 106.71 | 107.17 | 103.47 | 103.50 | 1,157,047 | -3.46(-3.24%) |
Oct 09, 2014 | 109.89 | 111.17 | 106.78 | 106.96 | 1,414,191 | -2.62(-2.39%) |
Oct 08, 2014 | 108.75 | 109.67 | 105.85 | 109.58 | 1,492,023 | +0.58(+0.53%) |
Oct 07, 2014 | 110.85 | 111.09 | 108.93 | 109.00 | 1,096,901 | -2.64(-2.36%) |
Oct 06, 2014 | 113.56 | 114.00 | 110.79 | 111.64 | 1,152,359 | -1.82(-1.60%) |
Oct 03, 2014 | 114.28 | 114.90 | 113.28 | 113.46 | 648,002 | -0.50(-0.44%) |
Oct 02, 2014 | 115.40 | 115.69 | 112.45 | 113.96 | 1,254,001 | -1.82(-1.57%) |
Oct 01, 2014 | 118.78 | 118.78 | 114.95 | 115.78 | 1,124,391 | -3.27(-2.75%) |
Sep 30, 2014 | 120.03 | 120.51 | 118.50 | 119.04 | 632,608 | -0.69(-0.58%) |
Sep 29, 2014 | 119.74 | 120.45 | 119.03 | 119.74 | 539,517 | -0.96(-0.80%) |
Sep 26, 2014 | 120.49 | 121.45 | 119.88 | 120.70 | 601,413 | +0.09(+0.08%) |
Sep 25, 2014 | 122.14 | 122.24 | 120.17 | 120.60 | 734,973 | -1.50(-1.23%) |
Sep 24, 2014 | 119.52 | 122.16 | 119.28 | 122.10 | 1,407,572 | +2.08(+1.73%) |
Sep 23, 2014 | 117.94 | 120.13 | 117.50 | 120.02 | 1,055,958 | +1.28(+1.08%) |
Sep 22, 2014 | 118.45 | 119.90 | 118.08 | 118.74 | 862,104 | +0.17(+0.14%) |
Sep 19, 2014 | 118.47 | 118.94 | 117.43 | 118.57 | 1,638,602 | +0.13(+0.11%) |
Sep 18, 2014 | 119.44 | 119.44 | 117.70 | 118.44 | 822,272 | -0.10(-0.09%) |
Sep 17, 2014 | 119.18 | 120.30 | 118.22 | 118.55 | 840,057 | +0.03(+0.02%) |
Sep 16, 2014 | 117.68 | 118.83 | 117.12 | 118.52 | 398,725 | +0.28(+0.23%) |
Sep 15, 2014 | 119.34 | 119.30 | 118.16 | 118.24 | 535,983 | -1.06(-0.89%) |
Sep 12, 2014 | 121.20 | 121.20 | 118.41 | 119.30 | 751,107 | -1.93(-1.59%) |
Sep 11, 2014 | 120.12 | 121.28 | 120.12 | 121.23 | 660,952 | +0.50(+0.41%) |
Sep 10, 2014 | 120.72 | 121.24 | 119.79 | 120.73 | 632,696 | -0.14(-0.11%) |
Sep 09, 2014 | 121.28 | 121.81 | 120.11 | 120.87 | 737,794 | -0.53(-0.44%) |
Sep 08, 2014 | 122.11 | 122.81 | 120.78 | 121.41 | 906,157 | -0.64(-0.52%) |
Sep 05, 2014 | 120.79 | 122.63 | 120.30 | 122.04 | 1,004,968 | +1.33(+1.10%) |
Sep 04, 2014 | 119.73 | 121.77 | 119.71 | 120.72 | 840,649 | +1.18(+0.99%) |
Sep 03, 2014 | 120.96 | 121.33 | 118.43 | 119.53 | 774,728 | -0.32(-0.27%) |
Sep 02, 2014 | 121.03 | 121.03 | 118.97 | 119.86 | 790,155 | -1.05(-0.87%) |
Aug 29, 2014 | 120.78 | 120.91 | 120.91 | 120.91 | 373,030 | +0.37(+0.31%) |
Aug 28, 2014 | 119.66 | 121.14 | 120.11 | 120.54 | 539,149 | +0.79(+0.66%) |
Aug 27, 2014 | 120.56 | 120.56 | 119.00 | 119.75 | 451,196 | -0.57(-0.47%) |
Aug 26, 2014 | 119.38 | 121.35 | 119.03 | 120.32 | 1,108,027 | +1.31(+1.10%) |
Aug 25, 2014 | 119.17 | 119.64 | 118.66 | 119.01 | 529,284 | +0.11(+0.09%) |
Aug 22, 2014 | 118.52 | 119.41 | 118.03 | 118.90 | 558,231 | +0.04(+0.03%) |
Aug 21, 2014 | 119.19 | 119.19 | 118.31 | 118.86 | 681,742 | -0.06(-0.05%) |
Aug 20, 2014 | 118.32 | 118.96 | 117.97 | 118.93 | 523,854 | +0.06(+0.05%) |
Aug 19, 2014 | 118.14 | 119.42 | 117.78 | 118.86 | 742,286 | +1.08(+0.91%) |
Aug 18, 2014 | 117.35 | 117.96 | 116.81 | 117.78 | 583,907 | +1.02(+0.88%) |
Aug 15, 2014 | 117.56 | 117.81 | 115.93 | 116.76 | 510,304 | -0.57(-0.49%) |
Aug 14, 2014 | 116.85 | 117.40 | 116.43 | 117.33 | 676,001 | +0.90(+0.77%) |
Aug 13, 2014 | 116.39 | 116.60 | 115.79 | 116.43 | 594,158 | +0.84(+0.72%) |
Aug 12, 2014 | 115.60 | 116.61 | 114.81 | 115.59 | 629,035 | -0.38(-0.33%) |
Aug 11, 2014 | 117.46 | 117.65 | 115.93 | 115.97 | 933,068 | -1.02(-0.87%) |
Aug 08, 2014 | 115.90 | 117.21 | 115.67 | 116.99 | 913,297 | +1.21(+1.05%) |
Aug 07, 2014 | 116.73 | 117.48 | 115.19 | 115.78 | 662,563 | -0.29(-0.25%) |
Aug 06, 2014 | 115.59 | 116.97 | 115.59 | 116.07 | 511,279 | -0.45(-0.39%) |
Aug 05, 2014 | 115.92 | 118.14 | 115.84 | 116.52 | 929,336 | -0.14(-0.12%) |
Aug 04, 2014 | 116.06 | 116.89 | 115.42 | 116.66 | 568,644 | +0.92(+0.79%) |
Aug 01, 2014 | 114.13 | 116.82 | 113.80 | 115.74 | 1,123,416 | +1.40(+1.22%) |
Jul 31, 2014 | 117.57 | 117.73 | 113.82 | 114.34 | 1,645,216 | -3.96(-3.35%) |
Jul 30, 2014 | 119.84 | 121.55 | 117.64 | 118.30 | 1,261,839 | -0.59(-0.50%) |
Jul 29, 2014 | 121.61 | 122.17 | 118.76 | 118.89 | 1,796,213 | +0.30(+0.26%) |
Jul 28, 2014 | 120.33 | 121.18 | 118.37 | 118.59 | 962,506 | -1.89(-1.57%) |
Jul 25, 2014 | 120.72 | 121.33 | 119.65 | 120.47 | 693,510 | -0.93(-0.77%) |
Jul 24, 2014 | 120.91 | 122.10 | 120.22 | 121.40 | 923,261 | +0.26(+0.21%) |
Jul 23, 2014 | 119.29 | 121.29 | 118.87 | 121.14 | 643,377 | +1.43(+1.19%) |
Jul 22, 2014 | 119.30 | 119.84 | 119.10 | 119.72 | 764,999 | +2.03(+1.72%) |
Jul 21, 2014 | 119.35 | 119.77 | 117.44 | 117.69 | 757,530 | -2.44(-2.03%) |
Jul 18, 2014 | 117.94 | 121.15 | 117.44 | 120.13 | 1,264,804 | +2.16(+1.83%) |
Jul 17, 2014 | 118.49 | 119.53 | 117.71 | 117.97 | 624,201 | -1.45(-1.21%) |
Jul 16, 2014 | 119.65 | 119.65 | 118.33 | 119.41 | 934,954 | +0.20(+0.17%) |
Jul 15, 2014 | 119.08 | 119.75 | 118.96 | 119.21 | 720,605 | +0.00(+0.00%) |
Jul 14, 2014 | 119.11 | 119.35 | 118.11 | 119.21 | 661,622 | +0.37(+0.31%) |
Jul 11, 2014 | 120.89 | 120.89 | 117.58 | 118.84 | 984,108 | -0.17(-0.14%) |
Jul 10, 2014 | 117.20 | 119.28 | 116.80 | 119.01 | 1,379,556 | +1.41(+1.20%) |
Jul 09, 2014 | 116.52 | 117.63 | 115.71 | 117.60 | 1,537,670 | +1.24(+1.07%) |
Jul 08, 2014 | 114.84 | 117.21 | 114.70 | 116.36 | 1,559,850 | +1.12(+0.97%) |
Jul 07, 2014 | 115.69 | 116.36 | 114.54 | 115.23 | 1,589,460 | -1.35(-1.16%) |
Jul 03, 2014 | 117.67 | 116.59 | 116.59 | 116.59 | 1,199,248 | -0.36(-0.31%) |
Jul 02, 2014 | 119.65 | 119.65 | 116.25 | 116.95 | 2,610,715 | -4.55(-3.74%) |
Jul 01, 2014 | 122.69 | 123.92 | 121.49 | 121.49 | 20,051,670 | -0.05(-0.04%) |
Jun 30, 2014 | 123.33 | 123.33 | 119.69 | 121.54 | 5,406,217 | -0.17(-0.14%) |
Jun 27, 2014 | 119.14 | 122.05 | 119.14 | 121.71 | 826,204 | +1.93(+1.61%) |
Jun 26, 2014 | 120.86 | 120.98 | 119.02 | 119.77 | 400,553 | -0.74(-0.61%) |
Jun 25, 2014 | 120.96 | 121.40 | 120.23 | 120.51 | 487,843 | -0.42(-0.35%) |
Jun 24, 2014 | 122.45 | 122.94 | 120.57 | 120.93 | 730,940 | -2.23(-1.81%) |
Jun 23, 2014 | 125.15 | 125.51 | 122.88 | 123.16 | 654,742 | -1.01(-0.81%) |
Jun 20, 2014 | 123.32 | 124.22 | 122.17 | 124.17 | 710,997 | +0.77(+0.63%) |
Jun 19, 2014 | 123.49 | 123.76 | 122.18 | 123.40 | 287,078 | -0.04(-0.03%) |
Jun 18, 2014 | 120.58 | 124.07 | 119.95 | 123.44 | 814,088 | +3.09(+2.57%) |
Jun 17, 2014 | 121.04 | 121.59 | 119.37 | 120.34 | 597,900 | -0.22(-0.18%) |
Jun 16, 2014 | 120.88 | 122.82 | 120.00 | 120.56 | 479,020 | -1.02(-0.84%) |
Jun 13, 2014 | 118.15 | 121.61 | 117.76 | 121.59 | 706,659 | +3.72(+3.15%) |
Jun 12, 2014 | 119.03 | 119.76 | 117.73 | 117.87 | 411,464 | -0.97(-0.81%) |
Jun 11, 2014 | 119.61 | 120.57 | 118.34 | 118.83 | 315,202 | -1.44(-1.19%) |
Jun 10, 2014 | 117.78 | 120.40 | 117.39 | 120.27 | 410,984 | +1.83(+1.55%) |
Jun 06, 2014 | 117.50 | 118.76 | 116.55 | 118.44 | 378,327 | +1.64(+1.40%) |
Jun 05, 2014 | 113.06 | 117.76 | 112.74 | 116.80 | 753,185 | +3.92(+3.47%) |
Jun 04, 2014 | 111.28 | 112.95 | 110.85 | 112.88 | 453,725 | +1.17(+1.05%) |
Jun 03, 2014 | 112.29 | 112.88 | 111.04 | 111.71 | 432,755 | -1.21(-1.07%) |
Jun 02, 2014 | 113.00 | 114.36 | 112.05 | 112.92 | 400,218 | -0.11(-0.10%) |
May 30, 2014 | 113.92 | 113.99 | 111.98 | 113.03 | 435,584 | -0.72(-0.63%) |
May 29, 2014 | 115.35 | 115.35 | 112.20 | 113.74 | 374,684 | +0.31(+0.28%) |
May 28, 2014 | 114.01 | 115.55 | 113.39 | 113.43 | 338,599 | -0.58(-0.51%) |
May 27, 2014 | 113.70 | 114.86 | 113.67 | 114.01 | 305,174 | +0.50(+0.44%) |
May 23, 2014 | 110.80 | 113.50 | 113.50 | 113.50 | 437,525 | +2.50(+2.25%) |
May 22, 2014 | 109.05 | 111.18 | 108.52 | 111.01 | 303,829 | +2.15(+1.97%) |
May 21, 2014 | 108.26 | 109.70 | 107.90 | 108.86 | 620,387 | +1.05(+0.97%) |
May 20, 2014 | 109.15 | 109.83 | 106.35 | 107.82 | 531,364 | -1.88(-1.71%) |
May 19, 2014 | 108.87 | 110.83 | 108.68 | 109.70 | 475,649 | +0.22(+0.20%) |
May 16, 2014 | 108.57 | 110.35 | 108.06 | 109.48 | 361,110 | +1.20(+1.11%) |
May 15, 2014 | 109.11 | 109.11 | 106.02 | 108.28 | 593,530 | -0.86(-0.79%) |
May 14, 2014 | 110.42 | 110.80 | 109.06 | 109.14 | 328,862 | -1.43(-1.29%) |
May 13, 2014 | 111.92 | 113.04 | 110.47 | 110.57 | 357,022 | -1.80(-1.60%) |
May 12, 2014 | 109.97 | 113.27 | 109.19 | 112.37 | 503,423 | +3.28(+3.00%) |
May 09, 2014 | 109.66 | 110.09 | 107.89 | 109.09 | 700,624 | -0.94(-0.85%) |
May 08, 2014 | 112.21 | 113.51 | 109.77 | 110.03 | 831,106 | -2.29(-2.04%) |
May 07, 2014 | 113.96 | 114.63 | 111.52 | 112.32 | 700,135 | -1.52(-1.34%) |
May 06, 2014 | 114.87 | 116.56 | 113.75 | 113.84 | 661,871 | -1.55(-1.34%) |
May 05, 2014 | 114.61 | 115.70 | 113.47 | 115.39 | 806,550 | -0.43(-0.37%) |
May 02, 2014 | 115.18 | 117.29 | 115.16 | 115.83 | 815,747 | +0.68(+0.59%) |
May 01, 2014 | 113.88 | 118.48 | 113.88 | 115.15 | 662,491 | +1.08(+0.95%) |
Apr 30, 2014 | 113.75 | 115.14 | 112.24 | 114.06 | 863,072 | -0.04(-0.03%) |
Apr 29, 2014 | 109.13 | 114.20 | 106.10 | 114.10 | 1,304,721 | +6.86(+6.40%) |
Apr 28, 2014 | 112.90 | 113.43 | 105.95 | 107.24 | 1,966,100 | -6.19(-5.46%) |
Apr 25, 2014 | 115.73 | 115.73 | 112.74 | 113.43 | 471,789 | -2.75(-2.37%) |
Apr 24, 2014 | 117.53 | 117.53 | 114.30 | 116.18 | 495,418 | -0.17(-0.15%) |
Apr 23, 2014 | 117.39 | 117.39 | 115.61 | 116.36 | 438,836 | -1.10(-0.94%) |
Apr 22, 2014 | 115.83 | 117.83 | 115.81 | 117.46 | 779,738 | +1.18(+1.02%) |
Apr 21, 2014 | 115.49 | 116.68 | 114.74 | 116.28 | 995,638 | +1.09(+0.95%) |
Apr 17, 2014 | 115.91 | 115.18 | 115.18 | 115.18 | 605,930 | -0.72(-0.62%) |
Apr 16, 2014 | 115.45 | 116.24 | 114.58 | 115.91 | 484,397 | +1.25(+1.09%) |
Apr 15, 2014 | 114.72 | 115.63 | 112.94 | 114.66 | 697,992 | -0.06(-0.06%) |
Apr 14, 2014 | 114.87 | 116.33 | 113.82 | 114.72 | 624,586 | +0.59(+0.51%) |
Apr 11, 2014 | 114.91 | 116.42 | 113.54 | 114.14 | 656,458 | -2.20(-1.89%) |
Apr 10, 2014 | 116.33 | 118.03 | 115.19 | 116.34 | 2,331,434 | +0.28(+0.25%) |
Apr 09, 2014 | 113.09 | 116.61 | 112.92 | 116.06 | 1,651,470 | +3.28(+2.90%) |
Apr 08, 2014 | 112.14 | 113.66 | 111.25 | 112.78 | 1,540,294 | +0.81(+0.72%) |
Apr 07, 2014 | 116.50 | 117.32 | 110.35 | 111.97 | 1,551,079 | -5.18(-4.42%) |
Apr 04, 2014 | 114.47 | 119.27 | 114.47 | 117.16 | 1,793,302 | +2.75(+2.41%) |
Apr 03, 2014 | 116.99 | 118.34 | 114.39 | 114.40 | 1,542,256 | -2.01(-1.73%) |
Apr 02, 2014 | 117.50 | 117.79 | 115.69 | 116.41 | 1,017,912 | -1.11(-0.94%) |
Apr 01, 2014 | 118.13 | 118.79 | 116.76 | 117.52 | 828,479 | -0.23(-0.19%) |
Mar 31, 2014 | 117.26 | 118.30 | 116.90 | 117.75 | 656,158 | +1.28(+1.10%) |
Mar 28, 2014 | 115.70 | 118.17 | 115.70 | 116.47 | 638,604 | +1.21(+1.05%) |
Mar 27, 2014 | 114.81 | 115.91 | 113.50 | 115.26 | 372,354 | +0.18(+0.16%) |
Mar 26, 2014 | 116.84 | 117.42 | 114.84 | 115.07 | 622,860 | -1.23(-1.06%) |
Mar 25, 2014 | 114.34 | 116.36 | 114.06 | 116.30 | 556,588 | +2.88(+2.54%) |
Mar 24, 2014 | 116.81 | 116.81 | 112.73 | 113.42 | 678,379 | -2.62(-2.26%) |
Mar 21, 2014 | 117.59 | 117.97 | 115.06 | 116.05 | 1,032,727 | -0.45(-0.39%) |
Mar 20, 2014 | 115.64 | 116.80 | 115.34 | 116.50 | 563,526 | +0.24(+0.21%) |
Mar 19, 2014 | 116.61 | 117.21 | 115.69 | 116.26 | 776,483 | +0.35(+0.30%) |
Mar 18, 2014 | 113.54 | 115.98 | 112.85 | 115.91 | 695,129 | +3.00(+2.66%) |
Mar 17, 2014 | 112.95 | 113.75 | 112.54 | 112.91 | 283,224 | +0.71(+0.63%) |
Mar 14, 2014 | 111.42 | 112.98 | 110.79 | 112.20 | 293,745 | +0.78(+0.70%) |
Mar 13, 2014 | 113.56 | 113.56 | 110.74 | 111.42 | 317,603 | -1.51(-1.33%) |
Mar 12, 2014 | 111.38 | 113.02 | 111.24 | 112.93 | 462,560 | +0.77(+0.69%) |
Mar 11, 2014 | 112.53 | 113.69 | 111.68 | 112.16 | 373,562 | -0.64(-0.57%) |
Mar 10, 2014 | 112.96 | 113.24 | 111.61 | 112.80 | 527,566 | -0.89(-0.78%) |
Mar 07, 2014 | 111.35 | 113.74 | 110.37 | 113.69 | 747,470 | +2.77(+2.50%) |
Mar 06, 2014 | 111.37 | 111.89 | 110.67 | 110.92 | 615,950 | -0.13(-0.12%) |
Mar 05, 2014 | 111.44 | 111.92 | 110.61 | 111.05 | 676,133 | -0.83(-0.75%) |
Mar 04, 2014 | 112.99 | 113.77 | 110.71 | 111.88 | 1,183,812 | -0.05(-0.04%) |
Mar 03, 2014 | 110.69 | 112.18 | 110.55 | 111.93 | 460,242 | +0.02(+0.02%) |
Feb 28, 2014 | 112.39 | 113.48 | 111.22 | 111.91 | 689,540 | -0.60(-0.53%) |
Feb 27, 2014 | 109.76 | 112.74 | 109.76 | 112.50 | 488,565 | +1.39(+1.26%) |
Feb 26, 2014 | 109.46 | 112.47 | 108.24 | 111.11 | 858,722 | +3.06(+2.83%) |
Feb 25, 2014 | 107.01 | 108.58 | 106.28 | 108.05 | 443,985 | +1.33(+1.24%) |
Feb 24, 2014 | 107.52 | 107.92 | 106.72 | 106.72 | 449,599 | -0.52(-0.49%) |
Feb 21, 2014 | 107.12 | 107.95 | 106.71 | 107.24 | 307,070 | +0.36(+0.33%) |
Feb 20, 2014 | 106.65 | 107.15 | 105.78 | 106.89 | 558,466 | +0.88(+0.83%) |
Feb 19, 2014 | 108.28 | 110.26 | 105.81 | 106.01 | 628,618 | -2.38(-2.19%) |
Feb 18, 2014 | 108.90 | 109.76 | 107.39 | 108.39 | 624,410 | +0.05(+0.04%) |
Feb 14, 2014 | 105.77 | 108.34 | 108.34 | 108.34 | 743,100 | +2.36(+2.23%) |
Feb 13, 2014 | 104.77 | 106.68 | 104.56 | 105.98 | 561,255 | +0.27(+0.25%) |
Feb 12, 2014 | 105.16 | 106.50 | 105.08 | 105.72 | 734,215 | +0.70(+0.66%) |
Feb 11, 2014 | 104.06 | 105.28 | 103.64 | 105.02 | 741,801 | +0.97(+0.93%) |
Feb 10, 2014 | 102.83 | 106.14 | 102.51 | 104.05 | 1,351,959 | +1.14(+1.11%) |
Feb 07, 2014 | 103.27 | 103.52 | 101.86 | 102.91 | 892,679 | -0.02(-0.02%) |
Feb 06, 2014 | 97.55 | 103.55 | 97.55 | 102.93 | 1,862,006 | +5.61(+5.77%) |
Feb 05, 2014 | 95.98 | 97.97 | 95.79 | 97.31 | 585,540 | +0.27(+0.27%) |
Feb 04, 2014 | 96.37 | 98.12 | 95.56 | 97.05 | 1,070,524 | +1.56(+1.64%) |
Feb 03, 2014 | 99.12 | 99.67 | 95.14 | 95.48 | 1,380,949 | -4.20(-4.21%) |
Jan 31, 2014 | 96.79 | 100.79 | 96.77 | 99.68 | 1,391,731 | +1.13(+1.15%) |
Jan 30, 2014 | 99.66 | 99.77 | 97.04 | 98.55 | 1,165,391 | -0.21(-0.21%) |
Jan 29, 2014 | 100.32 | 100.32 | 95.84 | 98.76 | 1,217,652 | +1.14(+1.17%) |
Jan 28, 2014 | 96.00 | 100.29 | 95.14 | 97.61 | 4,919,136 | +3.63(+3.86%) |
Jan 27, 2014 | 95.13 | 95.81 | 93.20 | 93.98 | 1,265,304 | -1.41(-1.48%) |
Jan 24, 2014 | 100.03 | 105.16 | 93.51 | 95.39 | 3,121,315 | -4.43(-4.44%) |
Jan 23, 2014 | 98.57 | 100.87 | 98.57 | 99.83 | 585,616 | +0.69(+0.69%) |
Jan 22, 2014 | 100.27 | 100.35 | 99.11 | 99.14 | 436,718 | -0.96(-0.96%) |
Jan 21, 2014 | 99.37 | 100.19 | 98.94 | 100.10 | 532,338 | +1.21(+1.22%) |
Jan 17, 2014 | 99.44 | 98.89 | 98.89 | 98.89 | 498,681 | -0.40(-0.41%) |
Jan 16, 2014 | 98.68 | 99.89 | 98.68 | 99.30 | 456,931 | +0.48(+0.49%) |
Jan 15, 2014 | 97.73 | 99.73 | 97.73 | 98.81 | 694,748 | +1.08(+1.10%) |
Jan 14, 2014 | 96.47 | 98.06 | 95.46 | 97.73 | 601,790 | +1.49(+1.55%) |
Jan 13, 2014 | 96.93 | 97.67 | 95.78 | 96.24 | 851,967 | -0.54(-0.56%) |
Jan 10, 2014 | 96.15 | 96.80 | 96.00 | 96.78 | 550,761 | +0.76(+0.79%) |
Jan 09, 2014 | 94.53 | 96.17 | 93.34 | 96.02 | 789,306 | +1.44(+1.53%) |
Jan 08, 2014 | 92.31 | 94.66 | 91.72 | 94.58 | 1,024,196 | +2.41(+2.62%) |
Jan 07, 2014 | 90.84 | 92.16 | 90.46 | 92.16 | 504,259 | +1.91(+2.12%) |
Jan 06, 2014 | 91.64 | 91.64 | 90.19 | 90.25 | 312,076 | -0.62(-0.68%) |
Jan 03, 2014 | 90.94 | 91.96 | 90.64 | 90.87 | 170,871 | -0.15(-0.16%) |