Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 111.92 | 114.16 | 111.40 | 114.08 | 1,362,262 | +5.16(+4.74%) |
Oct 30, 2014 | 107.92 | 109.33 | 107.91 | 108.92 | 207,323 | +0.05(+0.04%) |
Oct 29, 2014 | 109.05 | 109.05 | 108.36 | 108.87 | 261,460 | +0.67(+0.62%) |
Oct 28, 2014 | 107.78 | 108.20 | 107.27 | 108.20 | 414,742 | +0.72(+0.67%) |
Oct 27, 2014 | 107.47 | 107.65 | 107.65 | 107.49 | 211,110 | -0.16(-0.15%) |
Oct 24, 2014 | 107.55 | 107.78 | 107.05 | 107.65 | 332,399 | +1.03(+0.97%) |
Oct 23, 2014 | 106.46 | 107.31 | 106.16 | 106.61 | 434,313 | +1.07(+1.02%) |
Oct 22, 2014 | 106.33 | 106.62 | 105.48 | 105.54 | 439,910 | -1.02(-0.95%) |
Oct 21, 2014 | 105.63 | 106.67 | 105.41 | 106.56 | 707,800 | +0.04(+0.04%) |
Oct 20, 2014 | 105.60 | 106.70 | 105.57 | 106.52 | 435,007 | +3.31(+3.21%) |
Oct 17, 2014 | 102.46 | 103.78 | 102.41 | 103.21 | 499,019 | -0.37(-0.35%) |
Oct 16, 2014 | 102.46 | 104.19 | 102.11 | 103.58 | 469,825 | +0.11(+0.11%) |
Oct 15, 2014 | 103.20 | 103.77 | 101.90 | 103.47 | 672,871 | -1.47(-1.40%) |
Oct 14, 2014 | 105.23 | 105.33 | 104.59 | 104.93 | 807,843 | -0.99(-0.93%) |
Oct 13, 2014 | 107.33 | 107.80 | 105.84 | 105.92 | 452,813 | -1.22(-1.14%) |
Oct 10, 2014 | 108.12 | 108.81 | 107.03 | 107.14 | 476,939 | -0.52(-0.48%) |
Oct 09, 2014 | 109.25 | 109.33 | 107.39 | 107.66 | 394,836 | -1.64(-1.50%) |
Oct 08, 2014 | 108.65 | 109.38 | 107.39 | 109.29 | 474,395 | +0.41(+0.38%) |
Oct 07, 2014 | 109.99 | 110.12 | 108.86 | 108.88 | 430,964 | -0.83(-0.75%) |
Oct 06, 2014 | 109.62 | 110.20 | 109.43 | 109.71 | 360,814 | +0.51(+0.47%) |
Oct 03, 2014 | 108.77 | 109.34 | 108.56 | 109.20 | 299,478 | +1.58(+1.47%) |
Oct 02, 2014 | 108.13 | 108.28 | 106.83 | 107.62 | 539,661 | -2.04(-1.86%) |
Oct 01, 2014 | 110.87 | 110.92 | 109.48 | 109.66 | 719,988 | -0.83(-0.75%) |
Sep 30, 2014 | 110.83 | 111.03 | 110.03 | 110.49 | 512,384 | +0.01(+0.01%) |
Sep 29, 2014 | 111.00 | 111.07 | 110.06 | 110.48 | 389,052 | -1.06(-0.95%) |
Sep 26, 2014 | 111.16 | 111.68 | 111.03 | 111.54 | 288,573 | +0.73(+0.66%) |
Sep 25, 2014 | 111.89 | 112.28 | 110.72 | 110.81 | 465,757 | +0.27(+0.24%) |
Sep 24, 2014 | 109.81 | 110.60 | 109.78 | 110.54 | 293,388 | +0.56(+0.51%) |
Sep 23, 2014 | 110.66 | 110.66 | 109.77 | 109.98 | 338,150 | -0.71(-0.64%) |
Sep 22, 2014 | 110.78 | 111.43 | 110.60 | 110.69 | 440,537 | +0.23(+0.21%) |
Sep 19, 2014 | 110.96 | 111.05 | 110.27 | 110.46 | 281,755 | -0.62(-0.56%) |
Sep 18, 2014 | 110.51 | 111.14 | 110.44 | 111.08 | 386,952 | +1.93(+1.77%) |
Sep 17, 2014 | 109.18 | 109.69 | 108.71 | 109.15 | 282,573 | -0.22(-0.20%) |
Sep 16, 2014 | 109.04 | 109.61 | 108.84 | 109.37 | 345,063 | +0.40(+0.37%) |
Sep 15, 2014 | 108.80 | 109.08 | 108.53 | 108.97 | 189,974 | +0.05(+0.04%) |
Sep 12, 2014 | 109.17 | 109.19 | 108.66 | 108.92 | 250,940 | +0.69(+0.64%) |
Sep 11, 2014 | 108.13 | 108.33 | 107.89 | 108.23 | 203,882 | -0.11(-0.10%) |
Sep 10, 2014 | 107.95 | 108.44 | 107.69 | 108.35 | 386,570 | +1.37(+1.28%) |
Sep 09, 2014 | 107.33 | 107.38 | 106.93 | 106.98 | 347,744 | -0.95(-0.88%) |
Sep 08, 2014 | 108.04 | 108.18 | 107.43 | 107.93 | 235,588 | -0.33(-0.30%) |
Sep 05, 2014 | 107.97 | 108.28 | 107.82 | 108.25 | 174,432 | +0.32(+0.29%) |
Sep 04, 2014 | 108.07 | 108.56 | 107.80 | 107.94 | 411,461 | +0.08(+0.08%) |
Sep 03, 2014 | 108.00 | 108.20 | 107.75 | 107.85 | 262,674 | -0.22(-0.21%) |
Sep 02, 2014 | 107.83 | 108.07 | 107.64 | 108.08 | 316,092 | +1.75(+1.64%) |
Aug 29, 2014 | 106.50 | 106.33 | 106.33 | 106.33 | 183,101 | -0.10(-0.10%) |
Aug 28, 2014 | 106.59 | 106.87 | 106.09 | 106.43 | 302,425 | -0.45(-0.42%) |
Aug 27, 2014 | 107.05 | 107.14 | 106.74 | 106.88 | 289,038 | -0.16(-0.15%) |
Aug 26, 2014 | 107.08 | 107.46 | 106.89 | 107.03 | 269,828 | +0.20(+0.18%) |
Aug 25, 2014 | 106.75 | 107.10 | 106.64 | 106.84 | 256,842 | +0.72(+0.68%) |
Aug 22, 2014 | 106.75 | 106.75 | 105.97 | 106.11 | 512,844 | -1.57(-1.46%) |
Aug 21, 2014 | 107.66 | 108.12 | 107.64 | 107.69 | 283,755 | +0.07(+0.07%) |
Aug 20, 2014 | 107.54 | 107.78 | 107.15 | 107.61 | 343,956 | -1.16(-1.07%) |
Aug 19, 2014 | 108.91 | 109.02 | 108.77 | 108.77 | 238,556 | -0.24(-0.22%) |
Aug 18, 2014 | 108.83 | 109.26 | 108.83 | 109.02 | 168,674 | +0.30(+0.27%) |
Aug 15, 2014 | 109.05 | 109.17 | 108.14 | 108.72 | 236,824 | -0.79(-0.72%) |
Aug 14, 2014 | 109.26 | 109.56 | 109.26 | 109.51 | 195,115 | -0.18(-0.16%) |
Aug 13, 2014 | 109.61 | 110.06 | 109.54 | 109.69 | 234,206 | +0.64(+0.59%) |
Aug 12, 2014 | 108.89 | 109.33 | 108.66 | 109.04 | 260,772 | +0.45(+0.41%) |
Aug 11, 2014 | 108.57 | 109.01 | 108.36 | 108.60 | 284,724 | -0.81(-0.74%) |
Aug 08, 2014 | 108.48 | 109.14 | 108.03 | 109.41 | 273,561 | +0.88(+0.81%) |
Aug 07, 2014 | 109.25 | 109.83 | 108.29 | 108.52 | 280,015 | +0.07(+0.06%) |
Aug 06, 2014 | 108.01 | 108.60 | 107.36 | 108.46 | 461,701 | -2.25(-2.03%) |
Aug 05, 2014 | 110.69 | 111.44 | 110.23 | 110.71 | 386,922 | +0.85(+0.77%) |
Aug 04, 2014 | 109.69 | 110.06 | 109.40 | 109.86 | 141,125 | +0.49(+0.45%) |
Aug 01, 2014 | 109.48 | 109.83 | 109.09 | 109.37 | 222,430 | -0.37(-0.34%) |
Jul 31, 2014 | 110.97 | 111.34 | 109.69 | 109.74 | 312,719 | -1.91(-1.71%) |
Jul 30, 2014 | 112.09 | 112.09 | 111.18 | 111.65 | 315,087 | -0.50(-0.45%) |
Jul 29, 2014 | 112.16 | 112.97 | 112.08 | 112.15 | 429,233 | +0.00(+0.00%) |
Jul 28, 2014 | 111.57 | 112.32 | 111.38 | 112.15 | 185,769 | +0.88(+0.79%) |
Jul 25, 2014 | 111.54 | 111.61 | 110.98 | 111.27 | 150,694 | +0.23(+0.21%) |
Jul 24, 2014 | 111.25 | 111.60 | 111.02 | 111.03 | 164,086 | -0.05(-0.04%) |
Jul 23, 2014 | 111.04 | 111.28 | 110.73 | 111.08 | 184,077 | +0.23(+0.21%) |
Jul 22, 2014 | 110.42 | 111.07 | 110.42 | 110.85 | 126,498 | +0.48(+0.44%) |
Jul 21, 2014 | 110.39 | 110.68 | 109.78 | 110.36 | 154,669 | -0.22(-0.20%) |
Jul 18, 2014 | 110.53 | 110.67 | 110.08 | 110.59 | 223,615 | +0.48(+0.44%) |
Jul 17, 2014 | 110.87 | 111.12 | 109.94 | 110.10 | 263,121 | -0.72(-0.65%) |
Jul 16, 2014 | 111.05 | 111.16 | 110.78 | 110.82 | 194,774 | +0.41(+0.37%) |
Jul 15, 2014 | 110.68 | 110.76 | 110.06 | 110.41 | 201,804 | -0.27(-0.24%) |
Jul 14, 2014 | 111.02 | 111.14 | 110.58 | 110.68 | 179,361 | +0.45(+0.40%) |
Jul 11, 2014 | 110.13 | 110.49 | 109.86 | 110.23 | 373,410 | +0.44(+0.40%) |
Jul 10, 2014 | 109.27 | 110.11 | 108.46 | 109.80 | 501,823 | -1.85(-1.66%) |
Jul 09, 2014 | 111.42 | 111.88 | 110.68 | 111.65 | 314,235 | -0.24(-0.22%) |
Jul 08, 2014 | 112.69 | 112.48 | 111.27 | 111.89 | 369,229 | -0.80(-0.71%) |
Jul 07, 2014 | 112.77 | 113.28 | 112.41 | 112.69 | 353,434 | -0.53(-0.47%) |
Jul 03, 2014 | 112.87 | 113.22 | 113.22 | 113.22 | 210,625 | -0.14(-0.12%) |
Jul 02, 2014 | 113.79 | 113.80 | 113.13 | 113.36 | 240,342 | -0.35(-0.31%) |
Jul 01, 2014 | 112.94 | 113.73 | 112.87 | 113.71 | 538,642 | +2.42(+2.17%) |
Jun 30, 2014 | 111.38 | 111.50 | 111.09 | 111.29 | 542,992 | +0.76(+0.69%) |
Jun 27, 2014 | 110.41 | 110.62 | 110.19 | 110.53 | 379,863 | +1.11(+1.01%) |
Jun 26, 2014 | 109.75 | 109.75 | 109.09 | 109.42 | 210,353 | +0.17(+0.15%) |
Jun 25, 2014 | 108.74 | 109.30 | 108.48 | 109.26 | 224,266 | +0.86(+0.79%) |
Jun 24, 2014 | 109.06 | 109.18 | 108.36 | 108.40 | 236,072 | -0.62(-0.57%) |
Jun 23, 2014 | 108.91 | 109.09 | 108.54 | 109.03 | 251,344 | -0.93(-0.85%) |
Jun 20, 2014 | 109.95 | 110.14 | 109.49 | 109.95 | 552,159 | +0.44(+0.40%) |
Jun 19, 2014 | 109.28 | 109.81 | 108.85 | 109.52 | 709,973 | +1.58(+1.46%) |
Jun 18, 2014 | 106.81 | 108.09 | 106.62 | 107.94 | 387,543 | +1.25(+1.17%) |
Jun 17, 2014 | 107.08 | 107.18 | 106.50 | 106.69 | 238,659 | +0.21(+0.20%) |
Jun 16, 2014 | 106.28 | 106.64 | 105.94 | 106.48 | 242,165 | +0.22(+0.21%) |
Jun 13, 2014 | 106.14 | 106.36 | 106.03 | 106.25 | 199,121 | -0.02(-0.02%) |
Jun 12, 2014 | 106.75 | 107.23 | 106.13 | 106.27 | 314,344 | +0.19(+0.18%) |
Jun 11, 2014 | 106.09 | 106.47 | 105.83 | 106.09 | 222,564 | +0.18(+0.17%) |
Jun 10, 2014 | 105.73 | 106.12 | 105.45 | 105.91 | 375,079 | -1.19(-1.11%) |
Jun 06, 2014 | 106.61 | 107.38 | 106.51 | 107.10 | 398,729 | +0.52(+0.49%) |
Jun 05, 2014 | 106.22 | 106.77 | 105.86 | 106.58 | 342,397 | +0.10(+0.10%) |
Jun 04, 2014 | 106.50 | 106.64 | 105.46 | 106.48 | 600,095 | -0.41(-0.38%) |
Jun 03, 2014 | 106.18 | 106.99 | 106.18 | 106.89 | 638,000 | +0.90(+0.85%) |
Jun 02, 2014 | 106.14 | 106.21 | 105.35 | 105.98 | 710,020 | +0.78(+0.74%) |
May 30, 2014 | 105.42 | 105.46 | 105.01 | 105.20 | 483,531 | +1.51(+1.45%) |
May 29, 2014 | 103.51 | 103.90 | 103.31 | 103.69 | 374,682 | +1.47(+1.44%) |
May 28, 2014 | 102.82 | 103.05 | 101.84 | 102.23 | 278,523 | -0.19(-0.18%) |
May 27, 2014 | 102.24 | 102.47 | 101.87 | 102.41 | 318,498 | +0.44(+0.43%) |
May 23, 2014 | 101.85 | 101.97 | 101.97 | 101.97 | 188,799 | -0.09(-0.09%) |
May 22, 2014 | 101.29 | 102.21 | 101.26 | 102.07 | 386,946 | +1.56(+1.56%) |
May 21, 2014 | 100.26 | 100.65 | 100.07 | 100.50 | 330,119 | +0.36(+0.36%) |
May 20, 2014 | 100.61 | 100.71 | 100.11 | 100.14 | 358,251 | -0.88(-0.87%) |
May 19, 2014 | 100.55 | 101.18 | 100.27 | 101.02 | 385,835 | -0.93(-0.91%) |
May 16, 2014 | 101.72 | 101.96 | 101.34 | 101.95 | 255,198 | +0.10(+0.10%) |
May 15, 2014 | 102.63 | 102.92 | 101.38 | 101.84 | 277,287 | -0.87(-0.84%) |
May 14, 2014 | 103.31 | 103.65 | 102.69 | 102.71 | 752,129 | -0.88(-0.85%) |
May 13, 2014 | 102.50 | 103.74 | 102.39 | 103.59 | 606,589 | +2.02(+1.99%) |
May 12, 2014 | 101.26 | 101.68 | 101.01 | 101.58 | 370,204 | +0.32(+0.31%) |
May 09, 2014 | 101.34 | 101.73 | 100.94 | 101.26 | 399,738 | +0.67(+0.67%) |
May 08, 2014 | 100.91 | 101.02 | 100.01 | 100.59 | 394,089 | -0.82(-0.81%) |
May 07, 2014 | 101.38 | 101.51 | 100.99 | 101.41 | 342,972 | +0.03(+0.03%) |
May 06, 2014 | 101.84 | 101.91 | 101.12 | 101.38 | 461,648 | -0.41(-0.40%) |
May 05, 2014 | 102.11 | 102.24 | 101.76 | 101.79 | 295,440 | -0.45(-0.45%) |
May 02, 2014 | 102.30 | 102.48 | 102.01 | 102.24 | 452,552 | +0.19(+0.18%) |
May 01, 2014 | 102.33 | 102.45 | 101.72 | 102.06 | 366,540 | +1.22(+1.21%) |
Apr 30, 2014 | 100.45 | 100.91 | 100.14 | 100.84 | 502,823 | +0.86(+0.86%) |
Apr 29, 2014 | 100.27 | 100.44 | 99.87 | 99.98 | 318,790 | +0.40(+0.40%) |
Apr 28, 2014 | 99.89 | 99.95 | 98.91 | 99.58 | 422,366 | +0.54(+0.54%) |
Apr 25, 2014 | 99.34 | 99.72 | 98.91 | 99.04 | 469,332 | -0.51(-0.51%) |
Apr 24, 2014 | 99.84 | 99.84 | 99.13 | 99.56 | 494,128 | -1.03(-1.03%) |
Apr 23, 2014 | 100.71 | 100.91 | 100.56 | 100.59 | 297,649 | -0.25(-0.25%) |
Apr 22, 2014 | 100.87 | 101.03 | 100.64 | 100.84 | 369,787 | -0.20(-0.20%) |
Apr 21, 2014 | 101.29 | 101.31 | 100.86 | 101.05 | 405,301 | +0.58(+0.57%) |
Apr 17, 2014 | 100.95 | 100.47 | 100.47 | 100.47 | 422,648 | -0.42(-0.41%) |
Apr 16, 2014 | 100.45 | 100.92 | 100.17 | 100.89 | 400,729 | +1.50(+1.51%) |
Apr 15, 2014 | 99.18 | 99.49 | 98.28 | 99.39 | 524,630 | -0.43(-0.43%) |
Apr 14, 2014 | 99.69 | 100.17 | 99.27 | 99.82 | 534,796 | +2.26(+2.32%) |
Apr 11, 2014 | 97.01 | 98.35 | 96.78 | 97.56 | 981,394 | +1.40(+1.45%) |
Apr 10, 2014 | 97.72 | 97.92 | 96.15 | 96.16 | 1,650,588 | -4.04(-4.03%) |
Apr 09, 2014 | 99.43 | 100.29 | 99.21 | 100.20 | 1,201,507 | -1.27(-1.26%) |
Apr 08, 2014 | 101.47 | 101.70 | 101.03 | 101.47 | 657,911 | -2.13(-2.06%) |
Apr 07, 2014 | 103.71 | 103.95 | 103.09 | 103.60 | 432,013 | +0.12(+0.12%) |
Apr 04, 2014 | 104.37 | 104.72 | 103.27 | 103.48 | 643,372 | -1.49(-1.42%) |
Apr 03, 2014 | 105.03 | 105.65 | 104.67 | 104.97 | 487,314 | -0.54(-0.51%) |
Apr 02, 2014 | 105.44 | 105.57 | 104.82 | 105.51 | 377,488 | +0.20(+0.19%) |
Apr 01, 2014 | 105.05 | 105.42 | 104.92 | 105.30 | 579,702 | +0.30(+0.28%) |
Mar 31, 2014 | 105.19 | 105.56 | 104.68 | 105.01 | 517,155 | +0.07(+0.06%) |
Mar 28, 2014 | 105.49 | 105.77 | 104.70 | 104.94 | 579,984 | +1.16(+1.12%) |
Mar 27, 2014 | 104.08 | 104.17 | 103.53 | 103.78 | 600,987 | +0.98(+0.95%) |
Mar 26, 2014 | 103.18 | 104.15 | 102.54 | 102.80 | 922,900 | +3.74(+3.78%) |
Mar 25, 2014 | 99.48 | 99.83 | 98.91 | 99.06 | 382,471 | +0.47(+0.48%) |
Mar 24, 2014 | 98.91 | 99.04 | 97.90 | 98.58 | 396,904 | +0.52(+0.53%) |
Mar 21, 2014 | 98.32 | 99.03 | 98.03 | 98.06 | 452,442 | -0.22(-0.22%) |
Mar 20, 2014 | 97.31 | 98.39 | 97.09 | 98.28 | 731,534 | -0.98(-0.98%) |
Mar 19, 2014 | 99.74 | 100.23 | 98.78 | 99.26 | 561,995 | -1.05(-1.05%) |
Mar 18, 2014 | 99.96 | 100.71 | 99.86 | 100.31 | 349,237 | -0.77(-0.76%) |
Mar 17, 2014 | 100.53 | 101.20 | 100.40 | 101.08 | 480,054 | +1.74(+1.76%) |
Mar 14, 2014 | 99.62 | 99.94 | 99.09 | 99.33 | 824,698 | -1.32(-1.32%) |
Mar 13, 2014 | 101.83 | 102.09 | 100.17 | 100.66 | 433,716 | -1.00(-0.98%) |
Mar 12, 2014 | 101.63 | 101.96 | 100.98 | 101.65 | 529,853 | -1.06(-1.03%) |
Mar 11, 2014 | 103.40 | 103.59 | 102.67 | 102.71 | 245,376 | -0.80(-0.78%) |
Mar 10, 2014 | 103.76 | 103.94 | 103.20 | 103.52 | 257,852 | -0.57(-0.54%) |
Mar 07, 2014 | 104.85 | 105.00 | 103.94 | 104.08 | 338,350 | -0.63(-0.60%) |
Mar 06, 2014 | 104.85 | 104.99 | 104.61 | 104.71 | 429,370 | +1.27(+1.23%) |
Mar 05, 2014 | 103.37 | 103.88 | 103.05 | 103.44 | 680,931 | -1.78(-1.69%) |
Mar 04, 2014 | 104.88 | 105.29 | 104.72 | 105.22 | 313,734 | +1.47(+1.42%) |
Mar 03, 2014 | 103.97 | 104.10 | 103.34 | 103.75 | 499,655 | -1.55(-1.47%) |
Feb 28, 2014 | 105.19 | 105.87 | 104.90 | 105.31 | 337,020 | -0.66(-0.62%) |
Feb 27, 2014 | 105.26 | 105.96 | 104.91 | 105.96 | 249,383 | +0.40(+0.38%) |
Feb 26, 2014 | 105.94 | 105.96 | 105.37 | 105.56 | 253,218 | -0.81(-0.76%) |
Feb 25, 2014 | 106.17 | 106.78 | 105.89 | 106.37 | 326,904 | +0.27(+0.26%) |
Feb 24, 2014 | 106.26 | 106.44 | 105.82 | 106.10 | 359,791 | -0.16(-0.15%) |
Feb 21, 2014 | 106.30 | 106.92 | 106.19 | 106.25 | 345,964 | +0.92(+0.88%) |
Feb 20, 2014 | 105.41 | 105.73 | 104.90 | 105.33 | 265,323 | +0.10(+0.10%) |
Feb 19, 2014 | 105.86 | 106.33 | 105.12 | 105.23 | 306,483 | -0.97(-0.91%) |
Feb 18, 2014 | 106.42 | 106.96 | 105.72 | 106.20 | 424,260 | +1.01(+0.96%) |
Feb 14, 2014 | 105.12 | 105.19 | 105.19 | 105.19 | 680,708 | -0.89(-0.84%) |
Feb 13, 2014 | 105.01 | 106.30 | 104.90 | 106.08 | 458,737 | -1.29(-1.20%) |
Feb 12, 2014 | 107.36 | 108.14 | 107.09 | 107.37 | 511,047 | -0.32(-0.30%) |
Feb 11, 2014 | 107.58 | 107.87 | 106.95 | 107.69 | 400,853 | +0.79(+0.74%) |
Feb 10, 2014 | 107.31 | 107.32 | 106.49 | 106.89 | 421,538 | -0.31(-0.29%) |
Feb 07, 2014 | 105.85 | 107.46 | 105.68 | 107.20 | 668,903 | +1.30(+1.22%) |
Feb 06, 2014 | 104.65 | 106.11 | 104.52 | 105.91 | 480,981 | +0.27(+0.26%) |
Feb 05, 2014 | 104.84 | 105.81 | 104.22 | 105.63 | 777,242 | +2.89(+2.82%) |
Feb 04, 2014 | 102.15 | 102.89 | 101.15 | 102.74 | 614,494 | -0.24(-0.23%) |
Feb 03, 2014 | 104.09 | 104.25 | 102.36 | 102.98 | 606,397 | -1.84(-1.75%) |
Jan 31, 2014 | 104.96 | 105.49 | 103.76 | 104.81 | 620,062 | -2.19(-2.05%) |
Jan 30, 2014 | 107.26 | 107.61 | 106.58 | 107.00 | 361,205 | -0.04(-0.03%) |
Jan 29, 2014 | 108.01 | 108.06 | 106.78 | 107.04 | 593,743 | -0.58(-0.54%) |
Jan 28, 2014 | 107.34 | 108.02 | 107.12 | 107.62 | 618,016 | +0.73(+0.68%) |
Jan 27, 2014 | 107.66 | 108.01 | 106.08 | 106.89 | 736,845 | -0.78(-0.72%) |
Jan 24, 2014 | 108.67 | 108.72 | 107.51 | 107.66 | 648,043 | -1.35(-1.24%) |
Jan 23, 2014 | 109.96 | 110.00 | 108.74 | 109.01 | 477,220 | -2.13(-1.91%) |
Jan 22, 2014 | 110.78 | 111.19 | 110.27 | 111.14 | 406,614 | +1.12(+1.02%) |
Jan 21, 2014 | 110.05 | 110.09 | 109.26 | 110.02 | 602,121 | +1.16(+1.07%) |
Jan 17, 2014 | 109.03 | 108.86 | 108.86 | 108.86 | 446,506 | -0.58(-0.53%) |
Jan 16, 2014 | 109.23 | 109.44 | 108.59 | 109.44 | 267,782 | +0.33(+0.30%) |
Jan 15, 2014 | 109.10 | 109.63 | 108.78 | 109.11 | 466,891 | +0.01(+0.01%) |
Jan 14, 2014 | 108.91 | 109.37 | 108.38 | 109.10 | 518,229 | +0.05(+0.05%) |
Jan 13, 2014 | 110.05 | 110.05 | 108.87 | 109.05 | 461,667 | -1.29(-1.17%) |
Jan 10, 2014 | 110.05 | 110.41 | 109.60 | 110.34 | 265,021 | +0.44(+0.40%) |
Jan 09, 2014 | 109.90 | 110.05 | 109.22 | 109.90 | 370,584 | +0.44(+0.40%) |
Jan 08, 2014 | 109.76 | 109.76 | 109.28 | 109.46 | 382,575 | -0.56(-0.51%) |
Jan 07, 2014 | 109.95 | 110.14 | 109.59 | 110.02 | 335,306 | +0.27(+0.24%) |
Jan 06, 2014 | 110.40 | 110.49 | 109.60 | 109.75 | 482,982 | -0.31(-0.28%) |
Jan 03, 2014 | 110.51 | 110.77 | 109.48 | 110.06 | 580,818 | -0.11(-0.10%) |
Jan 02, 2014 | 111.06 | 111.06 | 109.69 | 110.17 | 262,176 | -1.18(-1.06%) |
Dec 31, 2013 | 110.97 | 111.35 | 111.35 | 111.35 | 251,830 | +0.51(+0.46%) |
Dec 30, 2013 | 112.22 | 112.22 | 110.80 | 110.84 | 315,967 | -0.47(-0.43%) |
Dec 27, 2013 | 111.85 | 111.86 | 110.92 | 111.31 | 320,677 | +0.17(+0.16%) |
Dec 26, 2013 | 109.97 | 111.39 | 109.97 | 111.14 | 476,179 | +2.81(+2.60%) |
Dec 24, 2013 | 108.00 | 108.34 | 108.00 | 108.33 | 316,593 | -0.60(-0.55%) |
Dec 23, 2013 | 108.64 | 109.09 | 108.49 | 108.93 | 432,490 | +0.47(+0.44%) |
Dec 20, 2013 | 108.20 | 108.52 | 107.96 | 108.46 | 373,071 | +0.04(+0.03%) |
Dec 19, 2013 | 108.62 | 108.89 | 108.11 | 108.42 | 757,617 | -2.13(-1.92%) |
Dec 18, 2013 | 109.60 | 110.59 | 108.86 | 110.55 | 745,251 | +2.20(+2.03%) |
Dec 17, 2013 | 108.22 | 108.78 | 107.87 | 108.35 | 375,767 | -0.02(-0.02%) |
Dec 16, 2013 | 108.28 | 108.81 | 108.14 | 108.36 | 724,407 | -0.52(-0.48%) |
Dec 13, 2013 | 109.60 | 109.60 | 108.61 | 108.89 | 651,630 | -1.02(-0.93%) |
Dec 12, 2013 | 110.19 | 110.50 | 109.83 | 109.91 | 354,735 | +0.00(+0.00%) |
Dec 11, 2013 | 110.81 | 111.26 | 109.78 | 109.91 | 456,807 | -1.24(-1.12%) |
Dec 10, 2013 | 110.86 | 111.37 | 110.78 | 111.15 | 397,031 | -0.67(-0.60%) |
Dec 09, 2013 | 112.02 | 112.27 | 111.67 | 111.82 | 356,990 | -0.28(-0.25%) |
Dec 06, 2013 | 111.68 | 112.47 | 111.68 | 112.10 | 310,706 | +1.04(+0.94%) |
Dec 05, 2013 | 111.70 | 111.81 | 110.75 | 111.06 | 503,393 | -1.38(-1.23%) |
Dec 04, 2013 | 111.84 | 112.88 | 111.53 | 112.44 | 426,319 | -0.46(-0.40%) |
Dec 03, 2013 | 112.84 | 113.32 | 111.91 | 112.89 | 535,901 | -0.45(-0.39%) |
Dec 02, 2013 | 114.00 | 114.67 | 113.29 | 113.34 | 570,641 | -0.87(-0.76%) |
Nov 29, 2013 | 114.21 | 114.61 | 114.07 | 114.21 | 202,048 | -0.15(-0.13%) |
Nov 27, 2013 | 114.16 | 114.78 | 114.08 | 114.36 | 269,569 | +0.26(+0.22%) |
Nov 26, 2013 | 114.36 | 114.48 | 113.94 | 114.10 | 319,250 | -0.61(-0.53%) |
Nov 25, 2013 | 115.53 | 115.53 | 114.58 | 114.71 | 288,109 | -0.65(-0.56%) |
Nov 22, 2013 | 114.82 | 115.77 | 114.57 | 115.36 | 421,512 | +0.64(+0.56%) |
Nov 21, 2013 | 114.27 | 114.89 | 114.27 | 114.72 | 695,588 | -0.40(-0.35%) |
Nov 20, 2013 | 115.28 | 115.75 | 114.90 | 115.12 | 312,894 | -0.17(-0.15%) |
Nov 19, 2013 | 115.36 | 115.78 | 114.89 | 115.30 | 800,662 | -1.29(-1.10%) |
Nov 18, 2013 | 116.55 | 117.45 | 116.23 | 116.58 | 926,572 | -0.30(-0.26%) |
Nov 15, 2013 | 116.61 | 117.20 | 116.51 | 116.89 | 341,197 | +0.46(+0.39%) |
Nov 14, 2013 | 115.99 | 116.85 | 115.80 | 116.43 | 336,278 | -0.16(-0.14%) |
Nov 13, 2013 | 115.37 | 116.67 | 115.06 | 116.59 | 363,805 | +0.33(+0.28%) |
Nov 12, 2013 | 115.69 | 116.30 | 115.43 | 116.27 | 702,552 | +0.58(+0.50%) |
Nov 11, 2013 | 116.33 | 116.04 | 115.47 | 115.69 | 345,021 | -0.64(-0.55%) |
Nov 08, 2013 | 115.36 | 116.57 | 115.36 | 116.33 | 503,142 | +1.32(+1.15%) |
Nov 07, 2013 | 116.64 | 117.13 | 114.84 | 115.00 | 546,432 | -3.00(-2.54%) |
Nov 06, 2013 | 119.05 | 119.05 | 117.86 | 118.00 | 397,581 | +0.56(+0.47%) |
Nov 05, 2013 | 117.63 | 118.00 | 117.04 | 117.44 | 545,863 | -0.95(-0.80%) |
Nov 04, 2013 | 118.73 | 118.73 | 118.01 | 118.39 | 220,604 | -0.12(-0.10%) |