Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.16 | 86.24 | 85.03 | 86.01 | 1,244,036 | +0.68(+0.80%) |
Feb 26, 2015 | 85.41 | 85.78 | 84.96 | 85.33 | 1,662,003 | -0.03(-0.04%) |
Feb 25, 2015 | 85.22 | 86.16 | 84.61 | 85.36 | 647,243 | +0.00(+0.01%) |
Feb 24, 2015 | 86.38 | 86.38 | 84.99 | 85.36 | 1,161,123 | -0.72(-0.84%) |
Feb 23, 2015 | 84.81 | 86.09 | 84.65 | 86.08 | 1,470,587 | +0.94(+1.10%) |
Feb 20, 2015 | 84.89 | 85.36 | 84.20 | 85.14 | 1,755,290 | +0.23(+0.27%) |
Feb 19, 2015 | 83.77 | 85.36 | 83.59 | 84.91 | 3,769,658 | +1.22(+1.46%) |
Feb 18, 2015 | 84.25 | 84.98 | 79.85 | 83.69 | 13,718,006 | -15.63(-15.74%) |
Feb 17, 2015 | 97.59 | 99.77 | 97.59 | 99.32 | 2,416,600 | +0.88(+0.89%) |
Feb 13, 2015 | 99.24 | 98.44 | 98.44 | 98.44 | 974,800 | -0.30(-0.30%) |
Feb 12, 2015 | 98.27 | 98.95 | 97.19 | 98.74 | 656,950 | +1.01(+1.03%) |
Feb 11, 2015 | 96.87 | 98.13 | 96.29 | 97.73 | 684,529 | +0.50(+0.51%) |
Feb 10, 2015 | 96.61 | 97.33 | 95.91 | 97.23 | 864,530 | +0.95(+0.99%) |
Feb 09, 2015 | 94.74 | 96.95 | 94.31 | 96.28 | 1,052,067 | -0.04(-0.04%) |
Feb 06, 2015 | 97.12 | 98.04 | 96.01 | 96.32 | 1,162,488 | -0.80(-0.82%) |
Feb 05, 2015 | 96.95 | 97.98 | 95.43 | 97.12 | 1,347,573 | -1.86(-1.88%) |
Feb 04, 2015 | 101.99 | 101.99 | 97.43 | 98.98 | 1,359,110 | -4.01(-3.89%) |
Feb 03, 2015 | 98.93 | 103.13 | 98.47 | 102.99 | 1,211,777 | +4.59(+4.67%) |
Feb 02, 2015 | 97.71 | 98.74 | 96.78 | 98.39 | 754,895 | +0.59(+0.61%) |
Jan 30, 2015 | 99.05 | 100.52 | 97.60 | 97.80 | 926,741 | -2.19(-2.19%) |
Jan 29, 2015 | 100.53 | 101.78 | 99.18 | 99.99 | 1,082,195 | +0.16(+0.17%) |
Jan 28, 2015 | 101.21 | 101.21 | 99.70 | 99.83 | 769,567 | -0.44(-0.44%) |
Jan 27, 2015 | 98.58 | 100.66 | 97.43 | 100.27 | 924,681 | +1.08(+1.08%) |
Jan 26, 2015 | 99.11 | 99.35 | 98.34 | 99.19 | 944,010 | -0.18(-0.18%) |
Jan 23, 2015 | 100.57 | 100.91 | 99.14 | 99.37 | 659,158 | -1.58(-1.57%) |
Jan 22, 2015 | 99.12 | 101.34 | 99.00 | 100.95 | 1,000,808 | +1.86(+1.88%) |
Jan 21, 2015 | 98.00 | 99.98 | 97.69 | 99.09 | 880,430 | +1.11(+1.13%) |
Jan 20, 2015 | 96.75 | 98.80 | 96.30 | 97.98 | 1,208,843 | +0.24(+0.25%) |
Jan 16, 2015 | 98.21 | 99.00 | 97.36 | 97.74 | 1,186,565 | -0.85(-0.86%) |
Jan 15, 2015 | 100.79 | 101.40 | 97.97 | 98.59 | 1,133,436 | -2.71(-2.68%) |
Jan 14, 2015 | 101.87 | 102.47 | 100.94 | 101.30 | 606,745 | -1.19(-1.16%) |
Jan 13, 2015 | 103.33 | 104.61 | 101.94 | 102.49 | 608,878 | -0.33(-0.32%) |
Jan 12, 2015 | 103.29 | 104.61 | 102.47 | 102.82 | 808,351 | -0.54(-0.52%) |
Jan 09, 2015 | 104.15 | 104.78 | 102.65 | 103.36 | 1,283,158 | -0.65(-0.62%) |
Jan 08, 2015 | 105.28 | 106.18 | 103.76 | 104.01 | 1,648,074 | -0.92(-0.88%) |
Jan 07, 2015 | 103.62 | 106.52 | 103.42 | 104.93 | 1,252,853 | -2.33(-2.17%) |
Jan 06, 2015 | 109.17 | 109.26 | 106.41 | 107.26 | 896,644 | -1.41(-1.30%) |
Jan 05, 2015 | 110.05 | 110.05 | 107.98 | 108.67 | 631,128 | -1.66(-1.50%) |
Jan 02, 2015 | 111.04 | 112.06 | 109.22 | 110.33 | 478,860 | -0.41(-0.37%) |
Dec 31, 2014 | 112.18 | 110.74 | 110.74 | 110.74 | 579,300 | -0.70(-0.63%) |
Dec 30, 2014 | 111.22 | 112.02 | 110.83 | 111.44 | 321,056 | -0.27(-0.24%) |
Dec 29, 2014 | 110.21 | 112.00 | 110.06 | 111.71 | 374,066 | +1.30(+1.18%) |
Dec 26, 2014 | 110.27 | 111.09 | 110.27 | 110.41 | 185,578 | +0.63(+0.57%) |
Dec 24, 2014 | 110.39 | 109.78 | 109.78 | 109.78 | 151,000 | -0.20(-0.18%) |
Dec 23, 2014 | 108.90 | 111.50 | 108.83 | 109.98 | 690,820 | +1.28(+1.18%) |
Dec 22, 2014 | 107.69 | 108.74 | 106.65 | 108.70 | 654,144 | +1.57(+1.47%) |
Dec 19, 2014 | 107.99 | 108.12 | 106.30 | 107.13 | 1,246,296 | -0.86(-0.80%) |
Dec 18, 2014 | 108.20 | 108.20 | 106.45 | 107.99 | 689,499 | +1.44(+1.35%) |
Dec 17, 2014 | 106.16 | 107.29 | 105.31 | 106.55 | 644,405 | +1.13(+1.08%) |
Dec 16, 2014 | 106.03 | 107.25 | 105.40 | 105.42 | 692,349 | -1.02(-0.96%) |
Dec 15, 2014 | 107.51 | 107.98 | 105.70 | 106.44 | 484,833 | -0.48(-0.45%) |
Dec 12, 2014 | 107.29 | 108.25 | 106.83 | 106.92 | 419,886 | -0.85(-0.79%) |
Dec 11, 2014 | 108.19 | 109.24 | 107.51 | 107.77 | 433,023 | +0.32(+0.30%) |
Dec 10, 2014 | 106.97 | 108.13 | 106.89 | 107.45 | 562,855 | -0.08(-0.07%) |
Dec 09, 2014 | 106.65 | 107.83 | 105.81 | 107.53 | 817,271 | -0.40(-0.37%) |
Dec 08, 2014 | 109.02 | 109.35 | 107.41 | 107.93 | 465,138 | -1.55(-1.42%) |
Dec 05, 2014 | 109.63 | 110.19 | 108.89 | 109.48 | 451,378 | -0.03(-0.03%) |
Dec 04, 2014 | 109.63 | 110.42 | 109.03 | 109.51 | 577,767 | -0.30(-0.27%) |
Dec 03, 2014 | 108.91 | 110.00 | 108.22 | 109.81 | 576,337 | +0.94(+0.86%) |
Dec 02, 2014 | 109.57 | 111.11 | 108.74 | 108.87 | 504,326 | -1.10(-1.00%) |
Dec 01, 2014 | 111.72 | 111.72 | 109.19 | 109.97 | 699,868 | -1.75(-1.57%) |
Nov 28, 2014 | 110.68 | 112.39 | 110.28 | 111.72 | 292,011 | +1.56(+1.42%) |
Nov 26, 2014 | 110.51 | 110.16 | 110.16 | 110.16 | 410,400 | -0.43(-0.39%) |
Nov 25, 2014 | 111.44 | 112.23 | 110.47 | 110.59 | 557,432 | -0.48(-0.43%) |
Nov 24, 2014 | 109.81 | 111.11 | 109.62 | 111.07 | 614,443 | +1.70(+1.55%) |
Nov 21, 2014 | 110.58 | 110.77 | 109.24 | 109.37 | 623,045 | +0.00(+0.00%) |
Nov 20, 2014 | 107.19 | 109.85 | 106.73 | 109.37 | 808,810 | +1.94(+1.81%) |
Nov 19, 2014 | 108.16 | 108.43 | 107.00 | 107.43 | 673,284 | -0.59(-0.55%) |
Nov 18, 2014 | 107.25 | 108.81 | 107.19 | 108.02 | 572,285 | +0.60(+0.56%) |
Nov 17, 2014 | 108.14 | 108.28 | 106.88 | 107.42 | 913,880 | -0.90(-0.83%) |
Nov 14, 2014 | 108.20 | 108.72 | 105.91 | 108.32 | 2,168,554 | -1.49(-1.35%) |
Nov 13, 2014 | 112.40 | 112.40 | 109.45 | 109.81 | 1,361,977 | -2.67(-2.38%) |
Nov 12, 2014 | 111.05 | 115.20 | 109.83 | 112.48 | 4,931,107 | +8.73(+8.41%) |
Nov 11, 2014 | 104.16 | 104.80 | 102.75 | 103.75 | 2,838,064 | +0.53(+0.51%) |
Nov 10, 2014 | 102.67 | 104.23 | 102.08 | 103.22 | 697,373 | +0.20(+0.20%) |
Nov 07, 2014 | 102.51 | 103.70 | 102.14 | 103.02 | 607,221 | +0.30(+0.29%) |
Nov 06, 2014 | 101.05 | 102.74 | 100.65 | 102.72 | 406,214 | +1.97(+1.96%) |
Nov 05, 2014 | 100.25 | 101.56 | 99.80 | 100.75 | 386,400 | +0.87(+0.87%) |
Nov 04, 2014 | 102.10 | 102.10 | 98.68 | 99.88 | 871,125 | -3.00(-2.92%) |
Nov 03, 2014 | 101.54 | 103.43 | 101.54 | 102.88 | 756,411 | +1.22(+1.20%) |
Oct 31, 2014 | 101.29 | 102.00 | 100.53 | 101.66 | 827,215 | +1.52(+1.52%) |
Oct 30, 2014 | 100.52 | 100.80 | 99.83 | 100.14 | 717,204 | -0.37(-0.37%) |
Oct 29, 2014 | 100.86 | 101.08 | 99.78 | 100.51 | 426,943 | -0.60(-0.59%) |
Oct 28, 2014 | 100.04 | 101.66 | 99.75 | 101.11 | 595,544 | +0.65(+0.65%) |
Oct 27, 2014 | 100.61 | 100.94 | 100.76 | 100.46 | 598,493 | -0.30(-0.30%) |
Oct 24, 2014 | 99.30 | 101.03 | 98.41 | 100.76 | 774,607 | +1.31(+1.32%) |
Oct 23, 2014 | 100.82 | 101.90 | 99.11 | 99.45 | 985,893 | -0.21(-0.21%) |
Oct 22, 2014 | 101.01 | 101.56 | 99.62 | 99.66 | 495,573 | -1.35(-1.34%) |
Oct 21, 2014 | 99.23 | 101.01 | 98.40 | 101.01 | 810,421 | +2.90(+2.96%) |
Oct 20, 2014 | 96.37 | 98.14 | 95.67 | 98.11 | 568,758 | +1.12(+1.15%) |
Oct 17, 2014 | 98.72 | 99.48 | 96.98 | 96.99 | 870,880 | -1.11(-1.13%) |
Oct 16, 2014 | 96.41 | 98.96 | 96.39 | 98.10 | 1,027,811 | -0.31(-0.32%) |
Oct 15, 2014 | 97.84 | 99.09 | 95.68 | 98.41 | 1,094,517 | -0.71(-0.72%) |
Oct 14, 2014 | 97.31 | 101.39 | 97.27 | 99.12 | 1,599,031 | +3.14(+3.27%) |
Oct 13, 2014 | 96.37 | 97.49 | 95.61 | 95.98 | 1,149,664 | -0.72(-0.74%) |
Oct 10, 2014 | 96.75 | 97.96 | 96.51 | 96.70 | 932,215 | -0.06(-0.06%) |
Oct 09, 2014 | 97.65 | 97.74 | 96.13 | 96.76 | 996,416 | -0.66(-0.68%) |
Oct 08, 2014 | 95.66 | 97.63 | 95.05 | 97.42 | 880,607 | +1.52(+1.58%) |
Oct 07, 2014 | 96.50 | 97.82 | 95.81 | 95.90 | 570,746 | -1.12(-1.15%) |
Oct 06, 2014 | 97.71 | 98.21 | 96.30 | 97.02 | 687,820 | -0.66(-0.68%) |
Oct 03, 2014 | 95.94 | 98.36 | 95.69 | 97.68 | 1,104,448 | +2.50(+2.63%) |
Oct 02, 2014 | 93.66 | 95.81 | 93.53 | 95.18 | 1,829,834 | +2.42(+2.61%) |
Oct 01, 2014 | 93.11 | 93.54 | 91.84 | 92.76 | 1,133,519 | -1.14(-1.21%) |
Sep 30, 2014 | 95.80 | 96.17 | 93.74 | 93.90 | 763,858 | -2.04(-2.13%) |
Sep 29, 2014 | 95.56 | 96.14 | 95.21 | 95.94 | 549,549 | -0.69(-0.71%) |
Sep 26, 2014 | 96.24 | 97.59 | 95.80 | 96.63 | 551,166 | +0.57(+0.59%) |
Sep 25, 2014 | 96.36 | 97.26 | 95.64 | 96.06 | 740,553 | -0.17(-0.18%) |
Sep 24, 2014 | 96.27 | 96.28 | 95.25 | 96.23 | 506,175 | +0.32(+0.33%) |
Sep 23, 2014 | 95.82 | 97.22 | 95.44 | 95.91 | 694,622 | -0.07(-0.07%) |
Sep 22, 2014 | 97.13 | 97.13 | 94.97 | 95.98 | 1,255,258 | -1.34(-1.38%) |
Sep 19, 2014 | 99.02 | 99.28 | 97.08 | 97.32 | 1,067,765 | -1.24(-1.26%) |
Sep 18, 2014 | 98.84 | 98.99 | 98.17 | 98.56 | 799,080 | +0.13(+0.13%) |
Sep 17, 2014 | 99.82 | 100.07 | 98.03 | 98.43 | 1,030,679 | -1.71(-1.71%) |
Sep 16, 2014 | 100.52 | 100.52 | 99.53 | 100.14 | 1,021,588 | -0.18(-0.18%) |
Sep 15, 2014 | 103.46 | 103.46 | 99.69 | 100.32 | 885,776 | -2.68(-2.60%) |
Sep 12, 2014 | 103.01 | 103.81 | 102.43 | 103.00 | 661,013 | +0.21(+0.20%) |
Sep 11, 2014 | 101.93 | 103.89 | 101.93 | 102.79 | 1,019,795 | +0.28(+0.27%) |
Sep 10, 2014 | 102.89 | 103.89 | 101.97 | 102.51 | 764,775 | -0.41(-0.40%) |
Sep 09, 2014 | 104.84 | 105.24 | 101.36 | 102.92 | 2,649,448 | -2.21(-2.10%) |
Sep 08, 2014 | 103.65 | 105.48 | 103.65 | 105.13 | 947,137 | +1.67(+1.61%) |
Sep 05, 2014 | 103.01 | 103.56 | 102.16 | 103.46 | 848,659 | +0.18(+0.17%) |
Sep 04, 2014 | 101.26 | 103.53 | 101.26 | 103.28 | 893,052 | +2.05(+2.03%) |
Sep 03, 2014 | 102.10 | 102.30 | 101.18 | 101.23 | 416,578 | -0.67(-0.66%) |
Sep 02, 2014 | 101.29 | 101.86 | 100.82 | 101.91 | 665,634 | +0.61(+0.61%) |
Aug 29, 2014 | 100.99 | 101.29 | 101.29 | 101.29 | 658,500 | +0.60(+0.60%) |
Aug 28, 2014 | 101.88 | 101.88 | 100.25 | 100.69 | 877,319 | -1.59(-1.55%) |
Aug 27, 2014 | 102.71 | 102.71 | 102.13 | 102.28 | 596,974 | -0.22(-0.21%) |
Aug 26, 2014 | 102.98 | 103.58 | 102.29 | 102.50 | 634,744 | -0.22(-0.21%) |
Aug 25, 2014 | 102.54 | 102.59 | 102.24 | 102.72 | 531,064 | +0.18(+0.18%) |
Aug 22, 2014 | 99.65 | 102.98 | 99.65 | 102.54 | 826,244 | +2.54(+2.54%) |
Aug 21, 2014 | 99.68 | 100.47 | 99.24 | 100.00 | 490,380 | +0.43(+0.43%) |
Aug 20, 2014 | 99.19 | 99.99 | 98.50 | 99.57 | 513,568 | +0.71(+0.72%) |
Aug 19, 2014 | 98.16 | 99.26 | 98.16 | 98.86 | 388,128 | +0.92(+0.94%) |
Aug 18, 2014 | 97.31 | 98.49 | 97.31 | 97.94 | 462,059 | +0.92(+0.95%) |
Aug 15, 2014 | 97.88 | 98.23 | 95.94 | 97.02 | 725,898 | -0.38(-0.39%) |
Aug 14, 2014 | 96.60 | 97.41 | 95.93 | 97.40 | 888,091 | +0.85(+0.88%) |
Aug 13, 2014 | 99.75 | 100.02 | 95.25 | 96.55 | 2,660,612 | -5.70(-5.57%) |
Aug 12, 2014 | 102.80 | 104.29 | 101.47 | 102.25 | 1,456,477 | -0.96(-0.93%) |
Aug 11, 2014 | 104.32 | 104.33 | 102.70 | 103.21 | 1,261,534 | -1.16(-1.11%) |
Aug 08, 2014 | 100.47 | 104.02 | 100.45 | 104.37 | 651,987 | +3.88(+3.86%) |
Aug 07, 2014 | 102.57 | 103.48 | 100.24 | 100.49 | 607,635 | -1.61(-1.58%) |
Aug 06, 2014 | 99.58 | 102.25 | 99.51 | 102.10 | 584,490 | +1.90(+1.90%) |
Aug 05, 2014 | 97.98 | 101.24 | 97.98 | 100.20 | 726,468 | +1.61(+1.63%) |
Aug 04, 2014 | 97.50 | 99.10 | 97.29 | 98.59 | 479,094 | +0.91(+0.93%) |
Aug 01, 2014 | 98.13 | 98.75 | 97.57 | 97.68 | 643,524 | -0.32(-0.33%) |
Jul 31, 2014 | 99.37 | 100.44 | 97.92 | 98.00 | 660,204 | -1.77(-1.77%) |
Jul 30, 2014 | 100.57 | 101.29 | 98.98 | 99.77 | 571,054 | -0.10(-0.10%) |
Jul 29, 2014 | 100.84 | 101.48 | 99.82 | 99.87 | 445,768 | -0.85(-0.84%) |
Jul 28, 2014 | 100.88 | 101.65 | 100.16 | 100.72 | 479,229 | -0.26(-0.26%) |
Jul 25, 2014 | 102.25 | 104.50 | 100.85 | 100.98 | 658,003 | -1.59(-1.55%) |
Jul 24, 2014 | 101.50 | 103.25 | 101.12 | 102.57 | 823,906 | +1.61(+1.59%) |
Jul 23, 2014 | 99.82 | 101.19 | 99.72 | 100.96 | 470,184 | +0.93(+0.93%) |
Jul 22, 2014 | 100.18 | 101.72 | 99.87 | 100.03 | 410,134 | +0.27(+0.27%) |
Jul 21, 2014 | 99.81 | 100.38 | 99.45 | 99.76 | 352,819 | -0.44(-0.44%) |
Jul 18, 2014 | 99.76 | 100.47 | 99.18 | 100.20 | 444,255 | +0.68(+0.68%) |
Jul 17, 2014 | 100.58 | 101.65 | 99.28 | 99.52 | 731,805 | -1.50(-1.48%) |
Jul 16, 2014 | 100.94 | 102.92 | 99.54 | 101.02 | 823,680 | +0.38(+0.38%) |
Jul 15, 2014 | 102.23 | 102.48 | 100.25 | 100.64 | 709,674 | -1.52(-1.49%) |
Jul 14, 2014 | 103.51 | 103.63 | 101.93 | 102.16 | 361,845 | -0.51(-0.50%) |
Jul 11, 2014 | 102.94 | 103.23 | 102.15 | 102.67 | 452,427 | -0.36(-0.35%) |
Jul 10, 2014 | 104.12 | 104.41 | 102.68 | 103.03 | 510,469 | -2.51(-2.38%) |
Jul 09, 2014 | 105.46 | 106.02 | 104.90 | 105.54 | 367,644 | +0.65(+0.62%) |
Jul 08, 2014 | 106.17 | 106.77 | 104.51 | 104.89 | 419,576 | -1.17(-1.10%) |
Jul 07, 2014 | 107.65 | 107.86 | 105.90 | 106.06 | 325,208 | -1.84(-1.71%) |
Jul 03, 2014 | 105.55 | 107.90 | 107.90 | 107.90 | 405,500 | +2.41(+2.28%) |
Jul 02, 2014 | 105.26 | 106.14 | 105.05 | 105.49 | 478,890 | +0.49(+0.47%) |
Jul 01, 2014 | 104.42 | 106.03 | 104.42 | 105.00 | 700,158 | +0.48(+0.46%) |
Jun 30, 2014 | 105.19 | 105.81 | 103.61 | 104.52 | 561,459 | -0.69(-0.66%) |
Jun 27, 2014 | 103.53 | 105.26 | 102.91 | 105.21 | 669,982 | +1.52(+1.47%) |
Jun 26, 2014 | 104.07 | 104.75 | 102.95 | 103.69 | 303,101 | -0.29(-0.28%) |
Jun 25, 2014 | 102.48 | 105.13 | 102.48 | 103.98 | 494,720 | -0.30(-0.29%) |
Jun 24, 2014 | 104.88 | 106.62 | 104.21 | 104.28 | 548,076 | -0.91(-0.87%) |
Jun 23, 2014 | 105.70 | 105.84 | 104.97 | 105.19 | 828,045 | -0.41(-0.39%) |
Jun 20, 2014 | 106.40 | 106.54 | 105.58 | 105.60 | 708,347 | -0.43(-0.41%) |
Jun 19, 2014 | 107.02 | 107.43 | 104.86 | 106.03 | 662,964 | -0.78(-0.73%) |
Jun 18, 2014 | 106.83 | 107.23 | 106.08 | 106.81 | 493,067 | -0.33(-0.31%) |
Jun 17, 2014 | 104.28 | 107.74 | 104.05 | 107.14 | 478,458 | +2.17(+2.07%) |
Jun 16, 2014 | 105.97 | 106.21 | 104.67 | 104.97 | 538,883 | -1.47(-1.38%) |
Jun 13, 2014 | 105.72 | 106.48 | 105.19 | 106.44 | 691,980 | +1.32(+1.26%) |
Jun 12, 2014 | 105.73 | 106.59 | 104.50 | 105.12 | 435,963 | -0.54(-0.51%) |
Jun 11, 2014 | 106.21 | 107.03 | 104.85 | 105.66 | 389,231 | -0.70(-0.66%) |
Jun 10, 2014 | 106.93 | 107.00 | 106.05 | 106.36 | 505,498 | -0.56(-0.52%) |
Jun 06, 2014 | 106.47 | 107.17 | 106.27 | 106.92 | 271,625 | +0.61(+0.57%) |
Jun 05, 2014 | 104.49 | 106.33 | 103.57 | 106.31 | 456,408 | +0.49(+0.46%) |
Jun 04, 2014 | 104.81 | 106.22 | 103.94 | 105.82 | 455,271 | +0.43(+0.41%) |
Jun 03, 2014 | 105.29 | 105.63 | 104.75 | 105.39 | 467,299 | -0.24(-0.23%) |
Jun 02, 2014 | 104.88 | 105.75 | 103.83 | 105.63 | 885,734 | +0.87(+0.83%) |
May 30, 2014 | 103.74 | 105.22 | 102.63 | 104.76 | 826,940 | +0.72(+0.69%) |
May 29, 2014 | 103.23 | 104.55 | 102.97 | 104.04 | 683,333 | +0.85(+0.82%) |
May 28, 2014 | 101.89 | 103.73 | 101.20 | 103.19 | 1,114,724 | +1.18(+1.16%) |
May 27, 2014 | 101.94 | 102.91 | 101.39 | 102.01 | 421,836 | +0.29(+0.29%) |
May 23, 2014 | 101.00 | 101.72 | 101.72 | 101.72 | 484,800 | +0.62(+0.61%) |
May 22, 2014 | 100.76 | 101.36 | 100.46 | 101.10 | 260,790 | +0.26(+0.26%) |
May 21, 2014 | 101.24 | 101.52 | 100.30 | 100.84 | 518,788 | -0.12(-0.12%) |
May 20, 2014 | 101.70 | 102.02 | 100.86 | 100.96 | 1,001,860 | -1.36(-1.33%) |
May 19, 2014 | 101.44 | 102.67 | 101.44 | 102.32 | 743,454 | +0.42(+0.41%) |
May 16, 2014 | 100.70 | 102.21 | 100.01 | 101.90 | 1,495,983 | +1.03(+1.02%) |
May 15, 2014 | 99.32 | 101.00 | 98.53 | 100.87 | 1,707,988 | +0.87(+0.87%) |
May 14, 2014 | 104.00 | 104.50 | 99.98 | 100.00 | 4,837,718 | -11.45(-10.27%) |
May 13, 2014 | 111.91 | 112.98 | 111.20 | 111.45 | 1,178,278 | -0.63(-0.56%) |
May 12, 2014 | 114.11 | 114.12 | 111.31 | 112.08 | 832,402 | +1.51(+1.37%) |
May 09, 2014 | 109.81 | 110.67 | 108.74 | 110.57 | 442,201 | +0.53(+0.48%) |
May 08, 2014 | 109.71 | 112.42 | 108.95 | 110.04 | 742,953 | +2.30(+2.13%) |
May 07, 2014 | 108.53 | 108.93 | 105.87 | 107.74 | 542,714 | -0.69(-0.64%) |
May 06, 2014 | 108.46 | 109.19 | 108.17 | 108.43 | 602,030 | -0.13(-0.12%) |
May 05, 2014 | 107.67 | 109.10 | 106.89 | 108.56 | 421,256 | +0.56(+0.52%) |
May 02, 2014 | 108.03 | 109.47 | 107.04 | 108.00 | 263,722 | +0.46(+0.43%) |
May 01, 2014 | 106.72 | 108.27 | 106.59 | 107.54 | 233,506 | +0.89(+0.83%) |
Apr 30, 2014 | 106.83 | 107.22 | 105.69 | 106.65 | 556,161 | -0.15(-0.14%) |
Apr 29, 2014 | 106.37 | 107.96 | 106.20 | 106.80 | 482,406 | +0.43(+0.40%) |
Apr 28, 2014 | 106.85 | 107.90 | 104.25 | 106.37 | 572,614 | -0.62(-0.58%) |
Apr 25, 2014 | 108.64 | 108.83 | 106.68 | 106.99 | 382,209 | -1.75(-1.61%) |
Apr 24, 2014 | 108.66 | 109.49 | 107.05 | 108.74 | 363,188 | +0.46(+0.42%) |
Apr 23, 2014 | 109.51 | 109.51 | 108.13 | 108.28 | 229,232 | -1.06(-0.97%) |
Apr 22, 2014 | 107.98 | 109.71 | 107.35 | 109.34 | 579,324 | +2.00(+1.86%) |
Apr 21, 2014 | 108.90 | 109.42 | 107.15 | 107.34 | 406,532 | -2.08(-1.90%) |
Apr 17, 2014 | 106.69 | 109.42 | 109.42 | 109.42 | 742,300 | +2.92(+2.74%) |
Apr 16, 2014 | 107.59 | 108.36 | 106.27 | 106.50 | 921,908 | -0.47(-0.44%) |
Apr 15, 2014 | 107.52 | 108.40 | 105.38 | 106.97 | 560,731 | -0.17(-0.16%) |
Apr 14, 2014 | 107.91 | 108.68 | 106.19 | 107.14 | 428,605 | +0.28(+0.26%) |
Apr 11, 2014 | 106.45 | 107.60 | 105.90 | 106.86 | 823,814 | -0.63(-0.59%) |
Apr 10, 2014 | 108.88 | 110.06 | 106.51 | 107.49 | 544,976 | -1.24(-1.14%) |
Apr 09, 2014 | 110.00 | 110.31 | 108.31 | 108.73 | 808,547 | -0.75(-0.69%) |
Apr 08, 2014 | 109.58 | 110.59 | 108.76 | 109.48 | 1,145,224 | +0.20(+0.18%) |
Apr 07, 2014 | 114.29 | 114.80 | 109.25 | 109.28 | 883,345 | -5.07(-4.43%) |
Apr 04, 2014 | 118.10 | 118.69 | 114.23 | 114.35 | 642,668 | -3.20(-2.72%) |
Apr 03, 2014 | 118.50 | 119.05 | 116.97 | 117.55 | 446,558 | -0.39(-0.33%) |
Apr 02, 2014 | 118.61 | 119.35 | 117.29 | 117.94 | 444,440 | -0.39(-0.33%) |
Apr 01, 2014 | 116.96 | 118.57 | 116.93 | 118.33 | 430,583 | +1.76(+1.51%) |
Mar 31, 2014 | 117.87 | 117.87 | 115.95 | 116.57 | 506,886 | -0.37(-0.32%) |
Mar 28, 2014 | 116.00 | 117.95 | 116.00 | 116.94 | 285,806 | +1.27(+1.10%) |
Mar 27, 2014 | 116.70 | 117.31 | 115.44 | 115.67 | 497,511 | -1.13(-0.97%) |
Mar 26, 2014 | 118.14 | 118.95 | 116.59 | 116.80 | 633,560 | +0.00(+0.00%) |
Mar 25, 2014 | 117.67 | 118.21 | 116.22 | 116.80 | 483,934 | +0.03(+0.03%) |
Mar 24, 2014 | 118.99 | 119.49 | 116.60 | 116.77 | 837,254 | -2.65(-2.22%) |
Mar 21, 2014 | 120.41 | 120.41 | 118.42 | 119.42 | 1,016,151 | +0.41(+0.34%) |
Mar 20, 2014 | 119.65 | 120.23 | 118.72 | 119.01 | 563,755 | -1.22(-1.01%) |
Mar 19, 2014 | 118.85 | 120.79 | 117.43 | 120.23 | 1,455,479 | +2.19(+1.86%) |
Mar 18, 2014 | 113.29 | 118.07 | 111.76 | 118.04 | 2,316,491 | +5.20(+4.61%) |
Mar 17, 2014 | 113.00 | 114.08 | 112.36 | 112.84 | 578,376 | +0.41(+0.36%) |
Mar 14, 2014 | 112.73 | 113.83 | 112.25 | 112.43 | 1,106,752 | -0.71(-0.63%) |
Mar 13, 2014 | 115.55 | 116.31 | 112.31 | 113.14 | 750,093 | -2.23(-1.93%) |
Mar 12, 2014 | 114.66 | 115.62 | 113.62 | 115.37 | 537,112 | +0.37(+0.32%) |
Mar 11, 2014 | 116.27 | 116.73 | 114.65 | 115.00 | 821,368 | -1.54(-1.32%) |
Mar 10, 2014 | 116.37 | 117.24 | 115.36 | 116.54 | 434,124 | -0.24(-0.21%) |
Mar 07, 2014 | 117.52 | 118.80 | 116.50 | 116.78 | 704,268 | +0.18(+0.15%) |
Mar 06, 2014 | 115.06 | 117.04 | 114.31 | 116.60 | 902,496 | +2.07(+1.81%) |
Mar 05, 2014 | 113.67 | 114.69 | 112.60 | 114.53 | 868,340 | +1.03(+0.91%) |
Mar 04, 2014 | 114.06 | 114.44 | 112.80 | 113.50 | 1,005,887 | +0.41(+0.36%) |