Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 88.86 | 89.32 | 88.00 | 88.22 | 1,026,878 | -0.48(-0.54%) |
Feb 26, 2015 | 89.86 | 90.14 | 88.50 | 88.70 | 1,264,963 | -1.06(-1.18%) |
Feb 25, 2015 | 89.60 | 89.99 | 89.46 | 89.76 | 1,038,037 | +0.24(+0.27%) |
Feb 24, 2015 | 90.14 | 90.40 | 88.96 | 89.52 | 618,371 | -0.47(-0.52%) |
Feb 23, 2015 | 90.22 | 90.65 | 89.17 | 89.99 | 857,970 | -0.21(-0.23%) |
Feb 20, 2015 | 88.60 | 90.43 | 88.51 | 90.20 | 1,604,673 | +1.55(+1.75%) |
Feb 19, 2015 | 89.34 | 89.60 | 88.41 | 88.65 | 1,122,915 | -0.65(-0.73%) |
Feb 18, 2015 | 88.88 | 89.99 | 88.80 | 89.30 | 875,001 | -0.05(-0.06%) |
Feb 17, 2015 | 89.26 | 89.86 | 88.88 | 89.35 | 738,672 | +0.30(+0.34%) |
Feb 13, 2015 | 88.58 | 89.05 | 89.05 | 89.05 | 1,087,300 | +0.95(+1.08%) |
Feb 12, 2015 | 87.99 | 88.50 | 87.32 | 88.10 | 1,181,476 | +0.41(+0.47%) |
Feb 11, 2015 | 89.69 | 89.92 | 87.53 | 87.69 | 1,197,022 | -1.98(-2.21%) |
Feb 10, 2015 | 88.03 | 89.75 | 87.80 | 89.67 | 1,061,824 | +2.04(+2.33%) |
Feb 09, 2015 | 86.62 | 87.81 | 86.62 | 87.63 | 927,560 | +1.01(+1.17%) |
Feb 06, 2015 | 88.38 | 88.63 | 86.19 | 86.62 | 1,493,971 | -1.36(-1.55%) |
Feb 05, 2015 | 88.67 | 89.47 | 87.84 | 87.98 | 1,440,507 | -0.44(-0.50%) |
Feb 04, 2015 | 89.38 | 89.48 | 88.18 | 88.42 | 1,190,484 | -1.58(-1.76%) |
Feb 03, 2015 | 88.28 | 90.07 | 88.08 | 90.00 | 1,064,780 | +2.88(+3.31%) |
Feb 02, 2015 | 86.62 | 87.28 | 85.60 | 87.12 | 1,541,918 | +0.48(+0.55%) |
Jan 30, 2015 | 88.21 | 88.37 | 86.12 | 86.64 | 1,859,848 | -2.47(-2.77%) |
Jan 29, 2015 | 88.70 | 89.38 | 87.61 | 89.11 | 948,557 | +0.42(+0.47%) |
Jan 28, 2015 | 90.68 | 90.89 | 88.60 | 88.69 | 1,074,594 | -1.60(-1.77%) |
Jan 27, 2015 | 90.20 | 90.85 | 89.95 | 90.29 | 1,184,119 | -0.76(-0.83%) |
Jan 26, 2015 | 90.73 | 91.47 | 90.50 | 91.05 | 1,183,726 | -0.03(-0.03%) |
Jan 23, 2015 | 91.14 | 91.40 | 90.43 | 91.08 | 1,141,855 | +0.11(+0.12%) |
Jan 22, 2015 | 90.25 | 91.13 | 89.86 | 90.97 | 1,029,487 | +0.99(+1.10%) |
Jan 21, 2015 | 89.87 | 91.08 | 89.47 | 89.98 | 1,262,551 | +0.04(+0.04%) |
Jan 20, 2015 | 89.90 | 90.54 | 88.90 | 89.94 | 2,359,261 | +1.54(+1.74%) |
Jan 16, 2015 | 85.80 | 88.47 | 85.70 | 88.40 | 2,211,609 | +2.70(+3.15%) |
Jan 15, 2015 | 86.94 | 87.47 | 85.64 | 85.70 | 1,821,148 | -1.04(-1.20%) |
Jan 14, 2015 | 85.48 | 86.81 | 85.15 | 86.74 | 2,400,462 | +0.44(+0.51%) |
Jan 13, 2015 | 89.71 | 90.38 | 85.50 | 86.30 | 5,277,326 | -2.71(-3.04%) |
Jan 12, 2015 | 92.70 | 93.73 | 87.50 | 89.01 | 9,994,759 | -14.44(-13.96%) |
Jan 09, 2015 | 104.95 | 104.96 | 102.72 | 103.45 | 1,086,810 | -1.69(-1.61%) |
Jan 08, 2015 | 105.68 | 106.52 | 104.33 | 105.14 | 1,001,033 | -0.04(-0.04%) |
Jan 07, 2015 | 103.74 | 105.24 | 103.01 | 105.18 | 939,981 | +3.01(+2.95%) |
Jan 06, 2015 | 103.77 | 103.79 | 100.77 | 102.17 | 1,080,897 | -1.58(-1.52%) |
Jan 05, 2015 | 103.77 | 104.62 | 102.98 | 103.75 | 1,421,211 | -1.75(-1.66%) |
Jan 02, 2015 | 106.63 | 107.88 | 104.69 | 105.50 | 641,735 | -1.36(-1.27%) |
Dec 31, 2014 | 107.83 | 106.86 | 106.86 | 106.86 | 518,200 | -0.56(-0.52%) |
Dec 30, 2014 | 108.09 | 108.58 | 106.98 | 107.42 | 694,388 | -1.25(-1.15%) |
Dec 29, 2014 | 107.36 | 109.00 | 107.00 | 108.67 | 754,162 | +1.10(+1.02%) |
Dec 26, 2014 | 107.28 | 108.19 | 107.02 | 107.57 | 1,024,650 | +0.30(+0.28%) |
Dec 24, 2014 | 107.18 | 107.27 | 107.27 | 107.27 | 430,700 | +0.28(+0.26%) |
Dec 23, 2014 | 104.39 | 107.35 | 104.00 | 106.99 | 1,308,216 | +3.09(+2.97%) |
Dec 22, 2014 | 104.07 | 104.78 | 103.40 | 103.90 | 1,621,972 | +0.33(+0.32%) |
Dec 19, 2014 | 104.28 | 104.28 | 102.90 | 103.57 | 1,563,660 | -0.05(-0.05%) |
Dec 18, 2014 | 102.97 | 105.51 | 102.97 | 103.62 | 1,661,358 | -0.57(-0.55%) |
Dec 17, 2014 | 102.33 | 104.40 | 101.18 | 104.19 | 1,346,479 | +2.36(+2.32%) |
Dec 16, 2014 | 104.04 | 104.08 | 101.77 | 101.83 | 1,252,054 | -2.30(-2.21%) |
Dec 15, 2014 | 104.55 | 105.81 | 102.55 | 104.13 | 1,167,339 | +0.06(+0.06%) |
Dec 12, 2014 | 104.31 | 105.59 | 103.62 | 104.07 | 688,580 | -0.64(-0.61%) |
Dec 11, 2014 | 104.25 | 106.45 | 104.13 | 104.71 | 781,133 | +0.79(+0.76%) |
Dec 10, 2014 | 106.16 | 106.45 | 103.76 | 103.92 | 880,565 | -2.29(-2.16%) |
Dec 09, 2014 | 105.20 | 106.26 | 103.71 | 106.21 | 816,139 | -0.09(-0.08%) |
Dec 08, 2014 | 107.39 | 107.70 | 105.93 | 106.30 | 772,080 | -1.16(-1.08%) |
Dec 05, 2014 | 107.27 | 107.48 | 106.35 | 107.46 | 633,974 | +0.13(+0.12%) |
Dec 04, 2014 | 106.88 | 107.81 | 106.68 | 107.33 | 838,599 | +0.14(+0.13%) |
Dec 03, 2014 | 106.98 | 107.55 | 106.51 | 107.19 | 1,502,394 | -0.21(-0.20%) |
Dec 02, 2014 | 106.85 | 107.67 | 106.67 | 107.40 | 1,196,724 | +0.60(+0.56%) |
Dec 01, 2014 | 107.28 | 107.36 | 106.30 | 106.80 | 1,389,427 | -1.12(-1.04%) |
Nov 28, 2014 | 106.54 | 108.38 | 106.34 | 107.92 | 823,742 | +1.71(+1.61%) |
Nov 26, 2014 | 107.60 | 106.21 | 106.21 | 106.21 | 1,560,600 | -1.39(-1.29%) |
Nov 25, 2014 | 109.18 | 110.60 | 106.22 | 107.60 | 3,736,526 | +2.59(+2.47%) |
Nov 24, 2014 | 104.00 | 105.21 | 103.34 | 105.01 | 2,826,855 | +1.10(+1.06%) |
Nov 21, 2014 | 104.95 | 105.24 | 102.94 | 103.91 | 1,300,197 | -0.37(-0.35%) |
Nov 20, 2014 | 102.36 | 104.33 | 102.01 | 104.28 | 672,775 | +1.59(+1.55%) |
Nov 19, 2014 | 101.70 | 102.85 | 101.33 | 102.69 | 949,049 | +0.67(+0.66%) |
Nov 18, 2014 | 101.52 | 102.65 | 101.24 | 102.02 | 660,188 | +0.24(+0.24%) |
Nov 17, 2014 | 102.18 | 102.64 | 101.41 | 101.78 | 667,088 | -0.61(-0.60%) |
Nov 14, 2014 | 103.30 | 103.71 | 102.18 | 102.39 | 781,782 | -0.92(-0.89%) |
Nov 13, 2014 | 102.73 | 103.80 | 101.66 | 103.31 | 1,274,276 | +0.42(+0.41%) |
Nov 12, 2014 | 99.66 | 103.00 | 99.31 | 102.89 | 1,404,796 | +2.95(+2.95%) |
Nov 11, 2014 | 99.88 | 100.30 | 99.52 | 99.94 | 524,525 | +0.36(+0.36%) |
Nov 10, 2014 | 98.75 | 99.90 | 98.46 | 99.58 | 783,101 | +0.72(+0.73%) |
Nov 07, 2014 | 97.80 | 99.50 | 97.62 | 98.86 | 1,128,007 | +0.86(+0.88%) |
Nov 06, 2014 | 96.01 | 98.15 | 96.01 | 98.00 | 1,112,896 | +2.28(+2.38%) |
Nov 05, 2014 | 95.11 | 95.75 | 94.83 | 95.72 | 672,680 | +1.38(+1.46%) |
Nov 04, 2014 | 95.06 | 95.73 | 94.00 | 94.34 | 1,131,615 | -2.00(-2.08%) |
Nov 03, 2014 | 96.28 | 96.93 | 95.72 | 96.34 | 656,601 | +0.22(+0.23%) |
Oct 31, 2014 | 96.64 | 96.97 | 95.61 | 96.12 | 761,371 | +0.86(+0.90%) |
Oct 30, 2014 | 94.67 | 95.89 | 94.04 | 95.26 | 505,109 | +0.50(+0.53%) |
Oct 29, 2014 | 94.64 | 95.07 | 94.02 | 94.76 | 604,651 | +0.02(+0.02%) |
Oct 28, 2014 | 94.44 | 94.81 | 93.43 | 94.74 | 770,468 | +0.31(+0.33%) |
Oct 27, 2014 | 94.24 | 94.63 | 94.44 | 94.43 | 388,850 | -0.01(-0.01%) |
Oct 24, 2014 | 94.20 | 94.85 | 93.09 | 94.44 | 807,644 | +0.04(+0.04%) |
Oct 23, 2014 | 93.90 | 95.17 | 93.63 | 94.40 | 1,532,083 | +1.40(+1.51%) |
Oct 22, 2014 | 93.50 | 94.38 | 92.69 | 93.00 | 1,085,502 | -0.21(-0.23%) |
Oct 21, 2014 | 91.89 | 93.25 | 91.52 | 93.21 | 770,836 | +2.18(+2.39%) |
Oct 20, 2014 | 88.82 | 91.14 | 88.33 | 91.03 | 1,391,274 | +2.19(+2.47%) |
Oct 17, 2014 | 91.50 | 91.71 | 88.65 | 88.84 | 1,908,325 | -1.88(-2.07%) |
Oct 16, 2014 | 87.59 | 91.43 | 86.41 | 90.72 | 1,926,410 | +2.95(+3.36%) |
Oct 15, 2014 | 87.67 | 88.68 | 85.69 | 87.77 | 1,750,584 | -1.09(-1.23%) |
Oct 14, 2014 | 89.50 | 89.99 | 88.63 | 88.86 | 1,193,312 | -0.35(-0.39%) |
Oct 13, 2014 | 91.50 | 91.51 | 89.07 | 89.21 | 1,192,533 | -2.28(-2.49%) |
Oct 10, 2014 | 92.58 | 92.94 | 91.47 | 91.49 | 1,375,991 | -1.14(-1.23%) |
Oct 09, 2014 | 94.86 | 95.28 | 91.87 | 92.63 | 1,357,425 | -2.36(-2.48%) |
Oct 08, 2014 | 93.84 | 95.13 | 93.10 | 94.99 | 1,021,872 | +1.40(+1.50%) |
Oct 07, 2014 | 94.40 | 94.55 | 93.17 | 93.59 | 1,565,687 | -1.56(-1.64%) |
Oct 06, 2014 | 95.36 | 96.57 | 95.00 | 95.15 | 1,000,888 | +0.00(+0.00%) |
Oct 03, 2014 | 95.55 | 95.67 | 94.80 | 95.15 | 1,048,409 | +0.10(+0.11%) |
Oct 02, 2014 | 94.71 | 95.56 | 93.11 | 95.05 | 1,378,700 | +0.72(+0.76%) |
Oct 01, 2014 | 96.21 | 96.29 | 94.09 | 94.33 | 1,967,425 | -1.98(-2.06%) |
Sep 30, 2014 | 97.59 | 97.72 | 95.65 | 96.31 | 1,313,306 | -1.05(-1.08%) |
Sep 29, 2014 | 96.71 | 97.97 | 96.70 | 97.36 | 716,148 | -0.78(-0.79%) |
Sep 26, 2014 | 97.69 | 98.72 | 97.65 | 98.14 | 549,332 | +0.65(+0.67%) |
Sep 25, 2014 | 98.43 | 98.90 | 97.40 | 97.49 | 996,311 | -1.01(-1.03%) |
Sep 24, 2014 | 96.00 | 98.58 | 95.95 | 98.50 | 1,256,271 | +2.51(+2.61%) |
Sep 23, 2014 | 97.00 | 97.25 | 95.88 | 95.99 | 940,142 | -1.03(-1.06%) |
Sep 22, 2014 | 98.82 | 98.90 | 96.44 | 97.02 | 1,293,447 | -2.53(-2.54%) |
Sep 19, 2014 | 100.53 | 100.64 | 99.33 | 99.55 | 1,057,309 | -0.44(-0.44%) |
Sep 18, 2014 | 100.34 | 100.34 | 99.71 | 99.99 | 852,218 | -0.24(-0.24%) |
Sep 17, 2014 | 101.39 | 101.46 | 100.09 | 100.23 | 1,510,324 | -1.18(-1.16%) |
Sep 16, 2014 | 100.44 | 101.88 | 100.01 | 101.41 | 927,591 | +0.70(+0.70%) |
Sep 15, 2014 | 100.92 | 100.97 | 100.01 | 100.71 | 985,045 | -0.44(-0.43%) |
Sep 12, 2014 | 101.47 | 101.60 | 100.62 | 101.15 | 690,527 | -0.03(-0.03%) |
Sep 11, 2014 | 100.68 | 101.22 | 100.44 | 101.18 | 611,492 | +0.09(+0.09%) |
Sep 10, 2014 | 100.41 | 101.29 | 100.29 | 101.09 | 793,999 | -0.51(-0.50%) |
Sep 09, 2014 | 102.20 | 102.50 | 101.57 | 101.60 | 662,287 | -0.94(-0.92%) |
Sep 08, 2014 | 103.13 | 103.46 | 102.23 | 102.54 | 1,164,675 | -0.93(-0.90%) |
Sep 05, 2014 | 102.37 | 103.54 | 101.18 | 103.47 | 906,591 | +0.83(+0.81%) |
Sep 04, 2014 | 101.11 | 103.22 | 101.04 | 102.64 | 1,394,336 | +1.78(+1.76%) |
Sep 03, 2014 | 102.14 | 102.38 | 100.51 | 100.86 | 1,117,171 | -0.82(-0.81%) |
Sep 02, 2014 | 101.33 | 102.15 | 101.12 | 101.68 | 887,412 | +0.74(+0.73%) |
Aug 29, 2014 | 101.62 | 100.94 | 100.94 | 100.94 | 760,500 | -0.70(-0.69%) |
Aug 28, 2014 | 101.25 | 102.18 | 100.40 | 101.64 | 1,155,867 | -0.11(-0.11%) |
Aug 27, 2014 | 104.61 | 104.77 | 101.14 | 101.75 | 4,638,920 | +0.98(+0.97%) |
Aug 26, 2014 | 100.51 | 101.62 | 99.78 | 100.77 | 1,840,126 | +0.54(+0.54%) |
Aug 25, 2014 | 100.96 | 101.74 | 100.07 | 100.23 | 777,223 | -0.31(-0.31%) |
Aug 22, 2014 | 99.41 | 100.59 | 99.07 | 100.54 | 707,025 | +1.32(+1.33%) |
Aug 21, 2014 | 99.76 | 100.64 | 99.21 | 99.22 | 868,746 | -0.25(-0.25%) |
Aug 20, 2014 | 98.71 | 99.61 | 98.42 | 99.47 | 466,595 | +0.38(+0.38%) |
Aug 19, 2014 | 98.01 | 99.17 | 98.01 | 99.09 | 608,033 | +0.98(+1.00%) |
Aug 18, 2014 | 97.23 | 98.25 | 97.00 | 98.11 | 698,917 | +1.60(+1.66%) |
Aug 15, 2014 | 97.09 | 97.42 | 95.78 | 96.51 | 914,365 | -0.48(-0.49%) |
Aug 14, 2014 | 97.28 | 97.36 | 96.81 | 96.99 | 641,686 | +0.01(+0.01%) |
Aug 13, 2014 | 98.77 | 99.55 | 95.38 | 96.98 | 2,708,528 | -2.57(-2.58%) |
Aug 12, 2014 | 99.11 | 99.89 | 98.75 | 99.55 | 662,733 | +0.23(+0.23%) |
Aug 11, 2014 | 99.42 | 99.67 | 98.68 | 99.32 | 396,096 | +0.32(+0.32%) |
Aug 08, 2014 | 97.38 | 99.03 | 97.05 | 99.00 | 548,851 | +1.94(+2.00%) |
Aug 07, 2014 | 98.20 | 98.35 | 96.84 | 97.06 | 511,094 | -0.73(-0.75%) |
Aug 06, 2014 | 96.54 | 98.23 | 96.51 | 97.79 | 580,879 | +0.64(+0.66%) |
Aug 05, 2014 | 97.05 | 98.08 | 96.96 | 97.15 | 476,499 | -0.34(-0.35%) |
Aug 04, 2014 | 97.06 | 97.93 | 96.39 | 97.49 | 676,760 | +0.67(+0.69%) |
Aug 01, 2014 | 97.43 | 98.02 | 96.44 | 96.82 | 903,706 | -0.79(-0.81%) |
Jul 31, 2014 | 98.51 | 99.11 | 97.47 | 97.61 | 1,065,868 | -2.06(-2.07%) |
Jul 30, 2014 | 98.10 | 99.81 | 97.73 | 99.67 | 1,593,466 | +2.07(+2.12%) |
Jul 29, 2014 | 98.27 | 98.47 | 97.56 | 97.60 | 1,033,585 | -0.65(-0.66%) |
Jul 28, 2014 | 99.35 | 99.78 | 98.04 | 98.25 | 888,733 | -1.08(-1.09%) |
Jul 25, 2014 | 99.75 | 100.46 | 99.05 | 99.33 | 865,627 | -0.92(-0.92%) |
Jul 24, 2014 | 99.40 | 100.59 | 99.35 | 100.25 | 969,292 | +0.97(+0.98%) |
Jul 23, 2014 | 99.74 | 99.74 | 98.99 | 99.28 | 409,486 | -0.24(-0.24%) |
Jul 22, 2014 | 99.25 | 99.72 | 98.91 | 99.52 | 579,511 | +0.43(+0.43%) |
Jul 21, 2014 | 99.05 | 99.89 | 98.61 | 99.09 | 462,590 | -0.59(-0.59%) |
Jul 18, 2014 | 98.73 | 99.77 | 98.13 | 99.68 | 511,893 | +1.13(+1.15%) |
Jul 17, 2014 | 99.84 | 99.96 | 98.40 | 98.55 | 572,628 | -1.59(-1.59%) |
Jul 16, 2014 | 101.45 | 101.50 | 99.79 | 100.14 | 611,425 | -0.97(-0.96%) |
Jul 15, 2014 | 100.67 | 101.25 | 100.22 | 101.11 | 680,066 | +0.08(+0.08%) |
Jul 14, 2014 | 101.75 | 101.75 | 100.78 | 101.03 | 388,178 | -0.21(-0.21%) |
Jul 11, 2014 | 101.45 | 101.45 | 100.69 | 101.24 | 388,466 | -0.26(-0.26%) |
Jul 10, 2014 | 100.92 | 101.65 | 100.73 | 101.50 | 652,701 | -1.07(-1.04%) |
Jul 09, 2014 | 101.27 | 102.62 | 101.11 | 102.57 | 675,778 | +1.56(+1.54%) |
Jul 08, 2014 | 101.98 | 101.98 | 100.68 | 101.01 | 671,361 | -1.17(-1.15%) |
Jul 07, 2014 | 102.37 | 102.37 | 101.83 | 102.18 | 700,188 | -0.65(-0.63%) |
Jul 03, 2014 | 102.25 | 102.83 | 102.83 | 102.83 | 626,200 | +0.78(+0.76%) |
Jul 02, 2014 | 101.75 | 102.50 | 101.55 | 102.05 | 991,539 | +0.07(+0.07%) |
Jul 01, 2014 | 100.42 | 102.47 | 100.42 | 101.98 | 982,782 | +1.73(+1.73%) |
Jun 30, 2014 | 100.39 | 100.61 | 99.85 | 100.25 | 530,296 | -0.26(-0.26%) |
Jun 27, 2014 | 99.80 | 100.65 | 99.69 | 100.51 | 710,271 | +0.53(+0.53%) |
Jun 26, 2014 | 99.93 | 100.00 | 99.20 | 99.98 | 794,719 | +0.15(+0.15%) |
Jun 25, 2014 | 99.20 | 100.10 | 99.00 | 99.83 | 912,696 | +0.51(+0.51%) |
Jun 24, 2014 | 99.58 | 99.73 | 98.95 | 99.32 | 641,442 | -0.55(-0.55%) |
Jun 23, 2014 | 99.49 | 100.00 | 99.47 | 99.87 | 480,571 | +0.22(+0.22%) |
Jun 20, 2014 | 99.97 | 99.97 | 99.38 | 99.65 | 1,128,676 | +0.37(+0.37%) |
Jun 19, 2014 | 99.85 | 100.01 | 98.90 | 99.28 | 677,839 | -0.62(-0.62%) |
Jun 18, 2014 | 99.14 | 99.96 | 98.66 | 99.90 | 635,412 | +0.09(+0.09%) |
Jun 17, 2014 | 99.11 | 100.10 | 98.88 | 99.81 | 552,172 | +0.48(+0.48%) |
Jun 16, 2014 | 99.02 | 99.57 | 98.52 | 99.33 | 546,882 | +0.30(+0.30%) |
Jun 13, 2014 | 98.94 | 99.20 | 98.58 | 99.03 | 541,918 | +0.08(+0.08%) |
Jun 12, 2014 | 99.90 | 99.96 | 98.57 | 98.95 | 745,053 | -0.93(-0.93%) |
Jun 11, 2014 | 100.10 | 100.22 | 99.50 | 99.88 | 493,253 | -0.70(-0.70%) |
Jun 10, 2014 | 100.12 | 100.92 | 99.99 | 100.58 | 632,850 | +0.36(+0.36%) |
Jun 06, 2014 | 99.76 | 100.33 | 99.24 | 100.22 | 1,074,523 | +0.54(+0.54%) |
Jun 05, 2014 | 100.00 | 100.01 | 99.09 | 99.68 | 889,701 | -0.30(-0.30%) |
Jun 04, 2014 | 99.07 | 100.00 | 99.03 | 99.98 | 933,551 | +0.73(+0.74%) |
Jun 03, 2014 | 98.65 | 99.59 | 98.47 | 99.25 | 998,650 | +0.10(+0.10%) |
Jun 02, 2014 | 99.65 | 99.65 | 98.40 | 99.15 | 821,464 | -0.26(-0.26%) |
May 30, 2014 | 99.40 | 99.68 | 98.71 | 99.41 | 1,372,774 | +0.28(+0.28%) |
May 29, 2014 | 98.05 | 99.19 | 97.78 | 99.13 | 1,337,521 | +1.35(+1.38%) |
May 28, 2014 | 97.70 | 98.34 | 96.66 | 97.78 | 1,107,891 | -0.14(-0.14%) |
May 27, 2014 | 97.14 | 98.16 | 97.14 | 97.92 | 998,070 | +1.33(+1.38%) |
May 23, 2014 | 97.34 | 96.59 | 96.59 | 96.59 | 1,164,200 | +0.10(+0.10%) |
May 22, 2014 | 96.01 | 97.50 | 95.96 | 96.49 | 1,658,546 | +0.19(+0.20%) |
May 21, 2014 | 95.77 | 97.40 | 95.03 | 96.30 | 5,923,691 | +8.07(+9.15%) |
May 20, 2014 | 90.80 | 90.83 | 87.99 | 88.23 | 1,787,250 | -2.52(-2.78%) |
May 19, 2014 | 90.19 | 91.21 | 90.19 | 90.75 | 629,117 | +0.27(+0.30%) |
May 16, 2014 | 88.17 | 90.81 | 88.07 | 90.48 | 1,407,440 | +2.31(+2.62%) |
May 15, 2014 | 88.91 | 89.12 | 87.12 | 88.17 | 928,271 | -1.14(-1.28%) |
May 14, 2014 | 89.50 | 89.94 | 89.28 | 89.31 | 656,343 | -0.39(-0.43%) |
May 13, 2014 | 89.60 | 90.35 | 89.36 | 89.70 | 937,555 | +0.07(+0.08%) |
May 12, 2014 | 89.58 | 90.24 | 89.53 | 89.63 | 548,552 | +0.27(+0.30%) |
May 09, 2014 | 89.00 | 89.71 | 88.35 | 89.36 | 616,887 | +0.46(+0.52%) |
May 08, 2014 | 87.59 | 90.43 | 87.59 | 88.90 | 1,111,085 | +2.19(+2.53%) |
May 07, 2014 | 86.90 | 87.32 | 85.75 | 86.71 | 478,781 | -0.02(-0.02%) |
May 06, 2014 | 87.44 | 87.54 | 86.67 | 86.73 | 644,375 | -1.07(-1.22%) |
May 05, 2014 | 87.80 | 88.26 | 86.69 | 87.80 | 763,468 | -0.61(-0.69%) |
May 02, 2014 | 87.99 | 89.50 | 87.99 | 88.41 | 520,292 | +0.29(+0.33%) |
May 01, 2014 | 87.45 | 88.36 | 87.04 | 88.12 | 719,903 | +0.63(+0.72%) |
Apr 30, 2014 | 87.34 | 87.75 | 86.89 | 87.49 | 854,449 | +0.15(+0.17%) |
Apr 29, 2014 | 85.50 | 87.49 | 85.28 | 87.34 | 1,245,132 | +1.89(+2.21%) |
Apr 28, 2014 | 87.61 | 87.61 | 84.61 | 85.45 | 1,637,304 | -1.66(-1.91%) |
Apr 25, 2014 | 88.09 | 88.37 | 86.86 | 87.11 | 727,532 | -1.26(-1.43%) |
Apr 24, 2014 | 88.25 | 89.00 | 87.47 | 88.37 | 731,751 | +0.47(+0.53%) |
Apr 23, 2014 | 88.02 | 88.89 | 87.68 | 87.90 | 990,857 | -0.24(-0.27%) |
Apr 22, 2014 | 86.91 | 88.80 | 86.70 | 88.14 | 905,445 | +1.51(+1.74%) |
Apr 21, 2014 | 86.71 | 87.29 | 86.48 | 86.63 | 475,596 | -0.02(-0.02%) |
Apr 17, 2014 | 86.77 | 86.65 | 86.65 | 86.65 | 644,300 | -0.29(-0.33%) |
Apr 16, 2014 | 86.61 | 87.51 | 86.58 | 86.94 | 700,385 | +0.91(+1.06%) |
Apr 15, 2014 | 85.60 | 86.80 | 84.12 | 86.03 | 1,696,063 | +1.21(+1.43%) |
Apr 14, 2014 | 85.37 | 85.89 | 84.19 | 84.82 | 1,110,210 | +0.28(+0.33%) |
Apr 11, 2014 | 85.76 | 85.76 | 84.20 | 84.54 | 1,298,149 | -1.78(-2.06%) |
Apr 10, 2014 | 87.81 | 88.30 | 86.26 | 86.32 | 833,723 | -1.36(-1.55%) |
Apr 09, 2014 | 86.70 | 88.00 | 86.35 | 87.68 | 981,264 | +1.27(+1.47%) |
Apr 08, 2014 | 85.50 | 86.63 | 85.08 | 86.41 | 1,009,581 | +0.96(+1.12%) |
Apr 07, 2014 | 86.88 | 86.88 | 84.90 | 85.45 | 1,298,876 | -1.89(-2.16%) |
Apr 04, 2014 | 88.92 | 89.06 | 86.77 | 87.34 | 1,280,743 | -1.28(-1.44%) |
Apr 03, 2014 | 88.70 | 89.12 | 88.14 | 88.62 | 1,271,506 | -0.18(-0.20%) |
Apr 02, 2014 | 88.19 | 89.11 | 87.76 | 88.80 | 1,503,815 | +0.86(+0.98%) |
Apr 01, 2014 | 86.51 | 88.17 | 86.34 | 87.94 | 1,396,970 | +1.79(+2.08%) |
Mar 31, 2014 | 85.56 | 86.51 | 85.50 | 86.15 | 1,305,608 | +1.10(+1.29%) |
Mar 28, 2014 | 84.98 | 85.74 | 84.76 | 85.05 | 883,695 | +0.07(+0.08%) |
Mar 27, 2014 | 85.42 | 85.66 | 84.47 | 84.98 | 1,067,899 | -0.39(-0.46%) |
Mar 26, 2014 | 86.50 | 86.96 | 85.37 | 85.37 | 1,500,285 | -1.12(-1.29%) |
Mar 25, 2014 | 87.36 | 87.66 | 85.61 | 86.49 | 1,594,614 | -0.74(-0.85%) |
Mar 24, 2014 | 89.32 | 90.07 | 86.70 | 87.23 | 2,878,236 | -3.50(-3.86%) |
Mar 21, 2014 | 90.20 | 93.85 | 89.34 | 90.73 | 4,537,291 | -0.44(-0.48%) |
Mar 20, 2014 | 92.53 | 92.84 | 90.83 | 91.17 | 2,330,339 | -1.62(-1.75%) |
Mar 19, 2014 | 92.67 | 93.28 | 91.92 | 92.79 | 1,038,892 | +0.12(+0.13%) |
Mar 18, 2014 | 92.34 | 93.20 | 91.94 | 92.67 | 762,318 | +0.36(+0.39%) |
Mar 17, 2014 | 92.31 | 92.67 | 91.40 | 92.31 | 1,047,231 | +0.41(+0.45%) |
Mar 14, 2014 | 91.67 | 92.37 | 91.62 | 91.90 | 2,774,817 | -0.34(-0.37%) |
Mar 13, 2014 | 92.85 | 93.14 | 91.88 | 92.24 | 1,963,867 | -0.25(-0.27%) |
Mar 12, 2014 | 92.08 | 92.69 | 91.63 | 92.49 | 914,377 | +0.03(+0.03%) |
Mar 11, 2014 | 93.39 | 93.91 | 92.09 | 92.46 | 842,561 | -1.01(-1.08%) |
Mar 10, 2014 | 93.77 | 93.80 | 92.35 | 93.47 | 1,051,146 | -0.34(-0.36%) |
Mar 07, 2014 | 93.69 | 94.74 | 93.50 | 93.81 | 654,953 | +0.53(+0.57%) |
Mar 06, 2014 | 94.88 | 94.88 | 92.60 | 93.28 | 1,909,626 | +0.22(+0.24%) |
Mar 05, 2014 | 93.31 | 93.51 | 92.80 | 93.06 | 684,964 | -0.28(-0.30%) |
Mar 04, 2014 | 92.96 | 93.95 | 92.95 | 93.34 | 777,028 | +1.20(+1.30%) |