Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 124.18 | 124.25 | 121.81 | 122.39 | 10,565,568 | +0.45(+0.37%) |
Oct 30, 2014 | 119.71 | 121.93 | 119.35 | 121.93 | 5,121,068 | +2.04(+1.70%) |
Oct 29, 2014 | 119.16 | 120.53 | 118.68 | 119.89 | 9,374,739 | +1.27(+1.07%) |
Oct 28, 2014 | 114.51 | 118.67 | 114.30 | 118.62 | 15,406,293 | +6.79(+6.07%) |
Oct 27, 2014 | 110.70 | 112.04 | 111.13 | 111.83 | 5,525,953 | +0.71(+0.64%) |
Oct 24, 2014 | 110.82 | 111.31 | 109.81 | 111.13 | 7,047,755 | +0.01(+0.01%) |
Oct 23, 2014 | 110.10 | 111.79 | 109.60 | 111.12 | 6,246,569 | +2.72(+2.51%) |
Oct 22, 2014 | 108.52 | 108.97 | 106.91 | 108.39 | 6,920,762 | -0.34(-0.31%) |
Oct 21, 2014 | 104.51 | 109.79 | 103.39 | 108.73 | 11,862,535 | +4.96(+4.78%) |
Oct 20, 2014 | 100.58 | 103.80 | 100.37 | 103.77 | 8,777,278 | +2.88(+2.86%) |
Oct 17, 2014 | 99.04 | 105.53 | 97.72 | 100.89 | 9,741,914 | +2.45(+2.48%) |
Oct 16, 2014 | 96.71 | 98.77 | 96.50 | 98.44 | 10,476,783 | -0.34(-0.34%) |
Oct 15, 2014 | 98.87 | 99.14 | 97.04 | 98.78 | 6,228,390 | -0.98(-0.98%) |
Oct 14, 2014 | 102.16 | 102.20 | 99.56 | 99.76 | 4,951,340 | -1.03(-1.02%) |
Oct 13, 2014 | 103.42 | 104.00 | 100.76 | 100.79 | 9,110,189 | -2.89(-2.79%) |
Oct 10, 2014 | 103.22 | 106.21 | 103.22 | 103.68 | 7,620,383 | -0.14(-0.14%) |
Oct 09, 2014 | 105.32 | 105.79 | 103.40 | 103.82 | 3,644,995 | -1.88(-1.78%) |
Oct 08, 2014 | 102.33 | 105.93 | 102.19 | 105.70 | 4,807,104 | +3.05(+2.97%) |
Oct 07, 2014 | 103.49 | 103.79 | 102.61 | 102.65 | 3,550,744 | -1.19(-1.15%) |
Oct 06, 2014 | 104.19 | 106.06 | 103.37 | 103.84 | 4,230,739 | -1.16(-1.11%) |
Oct 03, 2014 | 104.19 | 105.43 | 104.06 | 105.01 | 4,544,006 | +1.47(+1.42%) |
Oct 02, 2014 | 104.88 | 105.47 | 102.87 | 103.53 | 4,056,151 | -1.22(-1.17%) |
Oct 01, 2014 | 105.94 | 106.24 | 104.27 | 104.76 | 4,979,414 | -1.24(-1.17%) |
Sep 30, 2014 | 105.88 | 106.84 | 104.91 | 106.00 | 3,507,466 | +0.30(+0.28%) |
Sep 29, 2014 | 105.62 | 106.78 | 105.14 | 105.70 | 2,945,051 | -0.75(-0.70%) |
Sep 26, 2014 | 105.66 | 106.55 | 104.84 | 106.45 | 3,047,734 | +0.91(+0.87%) |
Sep 25, 2014 | 107.22 | 107.93 | 105.19 | 105.53 | 3,556,306 | -1.80(-1.68%) |
Sep 24, 2014 | 106.21 | 107.52 | 105.66 | 107.34 | 4,283,167 | +1.18(+1.11%) |
Sep 23, 2014 | 107.04 | 107.46 | 106.08 | 106.16 | 3,075,600 | -1.13(-1.06%) |
Sep 22, 2014 | 108.13 | 108.68 | 106.47 | 107.29 | 4,090,582 | -1.38(-1.27%) |
Sep 19, 2014 | 107.90 | 109.01 | 107.38 | 108.67 | 8,883,067 | +1.50(+1.40%) |
Sep 18, 2014 | 106.33 | 107.28 | 105.61 | 107.17 | 2,862,916 | +0.99(+0.93%) |
Sep 17, 2014 | 105.65 | 106.83 | 104.61 | 106.18 | 5,227,085 | +1.04(+0.99%) |
Sep 16, 2014 | 103.62 | 105.31 | 103.35 | 105.14 | 3,181,972 | +1.03(+0.99%) |
Sep 15, 2014 | 103.81 | 104.18 | 103.30 | 104.12 | 2,882,630 | +0.06(+0.06%) |
Sep 12, 2014 | 104.52 | 104.89 | 103.25 | 104.06 | 3,087,521 | -0.81(-0.77%) |
Sep 11, 2014 | 104.54 | 105.59 | 103.65 | 104.86 | 4,797,109 | -0.17(-0.16%) |
Sep 10, 2014 | 103.68 | 105.44 | 103.59 | 105.04 | 3,088,390 | +1.36(+1.31%) |
Sep 09, 2014 | 104.64 | 104.88 | 103.44 | 103.68 | 4,137,788 | -1.42(-1.35%) |
Sep 08, 2014 | 104.14 | 105.17 | 103.88 | 105.10 | 3,329,973 | +1.05(+1.01%) |
Sep 05, 2014 | 104.30 | 104.39 | 102.35 | 104.05 | 4,448,749 | -0.10(-0.09%) |
Sep 04, 2014 | 104.70 | 105.23 | 103.78 | 104.15 | 3,950,426 | -0.43(-0.41%) |
Sep 03, 2014 | 104.54 | 104.78 | 103.64 | 104.58 | 3,616,827 | +0.47(+0.45%) |
Sep 02, 2014 | 105.36 | 105.59 | 103.53 | 104.11 | 4,360,721 | -1.07(-1.02%) |
Aug 29, 2014 | 105.23 | 105.18 | 105.18 | 105.18 | 3,130,693 | +0.52(+0.50%) |
Aug 28, 2014 | 103.87 | 105.09 | 103.60 | 104.66 | 5,171,170 | +0.65(+0.62%) |
Aug 27, 2014 | 104.09 | 104.57 | 103.15 | 104.01 | 3,568,924 | +0.42(+0.41%) |
Aug 26, 2014 | 101.81 | 103.89 | 101.80 | 103.59 | 5,156,523 | +1.87(+1.84%) |
Aug 25, 2014 | 100.65 | 101.82 | 100.65 | 101.72 | 3,977,743 | +1.49(+1.48%) |
Aug 22, 2014 | 100.36 | 100.71 | 99.93 | 100.23 | 2,678,470 | +0.22(+0.22%) |
Aug 21, 2014 | 100.33 | 100.37 | 99.64 | 100.01 | 2,351,221 | -0.11(-0.11%) |
Aug 20, 2014 | 99.59 | 100.57 | 99.50 | 100.12 | 2,317,619 | -0.26(-0.26%) |
Aug 19, 2014 | 100.64 | 100.88 | 99.46 | 100.38 | 2,489,880 | -0.15(-0.15%) |
Aug 18, 2014 | 100.63 | 101.11 | 99.89 | 100.53 | 4,189,506 | +0.32(+0.32%) |
Aug 15, 2014 | 100.60 | 100.60 | 98.10 | 100.21 | 5,761,584 | +0.71(+0.71%) |
Aug 14, 2014 | 94.48 | 100.00 | 94.19 | 99.50 | 8,492,202 | +3.41(+3.55%) |
Aug 13, 2014 | 95.57 | 96.44 | 95.31 | 96.09 | 3,363,774 | +0.77(+0.81%) |
Aug 12, 2014 | 95.25 | 95.76 | 94.63 | 95.32 | 3,080,354 | -0.29(-0.31%) |
Aug 11, 2014 | 96.02 | 96.13 | 95.06 | 95.62 | 3,372,201 | +0.28(+0.29%) |
Aug 08, 2014 | 94.04 | 95.69 | 93.98 | 95.34 | 2,942,080 | +0.90(+0.95%) |
Aug 07, 2014 | 95.69 | 96.80 | 94.26 | 94.44 | 4,081,429 | -1.01(-1.05%) |
Aug 06, 2014 | 95.57 | 96.72 | 95.03 | 95.45 | 3,434,009 | -0.59(-0.62%) |
Aug 05, 2014 | 95.76 | 96.88 | 95.09 | 96.04 | 4,883,586 | -0.58(-0.60%) |
Aug 04, 2014 | 96.88 | 97.17 | 95.02 | 96.62 | 8,444,102 | +2.33(+2.47%) |
Aug 01, 2014 | 94.75 | 95.60 | 93.70 | 94.29 | 6,050,114 | -1.38(-1.44%) |
Jul 31, 2014 | 96.42 | 97.14 | 95.41 | 95.67 | 6,206,869 | -1.97(-2.02%) |
Jul 30, 2014 | 96.60 | 98.56 | 96.60 | 97.64 | 11,281,497 | +5.03(+5.43%) |
Jul 29, 2014 | 92.01 | 93.42 | 91.81 | 92.61 | 5,309,930 | +0.50(+0.54%) |
Jul 28, 2014 | 92.10 | 92.41 | 91.75 | 92.11 | 3,238,328 | -0.14(-0.15%) |
Jul 25, 2014 | 91.60 | 92.28 | 91.38 | 92.25 | 4,033,105 | +0.44(+0.47%) |
Jul 24, 2014 | 91.74 | 91.89 | 91.11 | 91.82 | 4,287,160 | +0.19(+0.20%) |
Jul 23, 2014 | 91.16 | 91.92 | 90.87 | 91.63 | 4,689,055 | +0.68(+0.74%) |
Jul 22, 2014 | 89.81 | 91.07 | 89.63 | 90.95 | 3,725,528 | +1.56(+1.75%) |
Jul 21, 2014 | 88.34 | 89.63 | 88.02 | 89.39 | 4,094,685 | +0.55(+0.62%) |
Jul 18, 2014 | 87.20 | 89.13 | 86.31 | 88.84 | 4,638,983 | +2.19(+2.52%) |
Jul 17, 2014 | 87.67 | 88.00 | 86.52 | 86.66 | 3,575,701 | -1.74(-1.97%) |
Jul 16, 2014 | 88.51 | 88.51 | 87.32 | 88.40 | 5,440,965 | +0.64(+0.73%) |
Jul 15, 2014 | 89.17 | 89.72 | 87.55 | 87.76 | 5,276,879 | -1.59(-1.78%) |
Jul 14, 2014 | 90.75 | 90.77 | 89.23 | 89.36 | 2,860,964 | -0.59(-0.66%) |
Jul 11, 2014 | 90.44 | 90.72 | 89.45 | 89.95 | 3,639,312 | +0.62(+0.69%) |
Jul 10, 2014 | 89.30 | 89.52 | 88.53 | 89.33 | 3,518,588 | -0.47(-0.52%) |
Jul 09, 2014 | 90.46 | 90.59 | 89.31 | 89.80 | 3,525,416 | -0.29(-0.33%) |
Jul 08, 2014 | 90.11 | 90.86 | 89.45 | 90.09 | 3,256,028 | -0.15(-0.17%) |
Jul 07, 2014 | 91.51 | 92.46 | 90.15 | 90.24 | 4,083,598 | -2.02(-2.19%) |
Jul 03, 2014 | 91.21 | 92.26 | 92.26 | 92.26 | 2,614,347 | +1.37(+1.50%) |
Jul 02, 2014 | 90.18 | 91.04 | 90.14 | 90.89 | 1,920,168 | +0.54(+0.60%) |
Jul 01, 2014 | 89.66 | 90.50 | 89.41 | 90.35 | 2,759,559 | +1.46(+1.64%) |
Jun 30, 2014 | 89.34 | 89.50 | 88.77 | 88.90 | 3,225,860 | -0.17(-0.19%) |
Jun 27, 2014 | 89.72 | 89.75 | 88.24 | 89.06 | 4,436,563 | -0.41(-0.46%) |
Jun 26, 2014 | 90.09 | 90.10 | 88.23 | 89.48 | 3,077,731 | -0.21(-0.23%) |
Jun 25, 2014 | 89.14 | 90.38 | 88.83 | 89.69 | 3,522,034 | +0.47(+0.53%) |
Jun 24, 2014 | 89.72 | 90.32 | 88.88 | 89.21 | 2,666,625 | -0.26(-0.29%) |
Jun 23, 2014 | 90.63 | 90.76 | 88.99 | 89.47 | 3,082,964 | -1.38(-1.52%) |
Jun 20, 2014 | 89.02 | 90.87 | 88.49 | 90.85 | 8,323,178 | +2.34(+2.65%) |
Jun 19, 2014 | 88.71 | 88.71 | 88.00 | 88.51 | 2,936,389 | +0.27(+0.31%) |
Jun 18, 2014 | 87.45 | 88.29 | 86.74 | 88.24 | 3,393,013 | +0.99(+1.14%) |
Jun 17, 2014 | 87.68 | 87.76 | 86.87 | 87.24 | 2,803,765 | +0.01(+0.01%) |
Jun 16, 2014 | 87.12 | 87.80 | 86.91 | 87.24 | 2,854,103 | +0.10(+0.11%) |
Jun 13, 2014 | 87.62 | 87.64 | 86.59 | 87.14 | 1,940,048 | -0.13(-0.15%) |
Jun 12, 2014 | 87.22 | 87.58 | 86.82 | 87.27 | 2,400,597 | -0.11(-0.12%) |
Jun 11, 2014 | 87.84 | 88.26 | 86.82 | 87.37 | 2,897,969 | -0.57(-0.65%) |
Jun 10, 2014 | 86.94 | 87.98 | 86.89 | 87.94 | 2,535,110 | -0.54(-0.61%) |
Jun 06, 2014 | 89.23 | 89.24 | 87.88 | 88.48 | 3,407,719 | +0.06(+0.07%) |
Jun 05, 2014 | 89.63 | 89.63 | 88.32 | 88.42 | 4,148,929 | -1.06(-1.18%) |
Jun 04, 2014 | 88.24 | 89.66 | 88.03 | 89.48 | 4,058,230 | +1.52(+1.73%) |
Jun 03, 2014 | 87.46 | 88.41 | 87.27 | 87.96 | 3,293,810 | +0.50(+0.58%) |
Jun 02, 2014 | 87.66 | 87.91 | 86.99 | 87.46 | 3,649,732 | +0.35(+0.40%) |
May 30, 2014 | 87.55 | 87.55 | 86.39 | 87.11 | 2,998,120 | -0.01(-0.01%) |
May 29, 2014 | 86.94 | 87.49 | 86.74 | 87.12 | 2,823,444 | +0.25(+0.29%) |
May 28, 2014 | 87.19 | 87.40 | 86.64 | 86.87 | 3,011,503 | -0.17(-0.19%) |
May 27, 2014 | 86.91 | 87.06 | 86.16 | 87.03 | 3,347,400 | +1.17(+1.36%) |
May 23, 2014 | 86.36 | 85.86 | 85.86 | 85.86 | 3,744,559 | -0.45(-0.52%) |
May 22, 2014 | 85.00 | 86.81 | 84.87 | 86.31 | 2,282,876 | +1.08(+1.27%) |
May 21, 2014 | 84.17 | 85.49 | 84.08 | 85.23 | 3,735,000 | +0.95(+1.13%) |
May 20, 2014 | 84.71 | 84.75 | 84.03 | 84.28 | 4,293,993 | +0.11(+0.12%) |
May 19, 2014 | 83.54 | 84.47 | 83.30 | 84.17 | 4,863,269 | +0.11(+0.13%) |
May 16, 2014 | 83.26 | 84.14 | 83.05 | 84.07 | 5,583,999 | +1.24(+1.50%) |
May 15, 2014 | 84.11 | 84.35 | 82.55 | 82.83 | 3,691,258 | -1.34(-1.59%) |
May 14, 2014 | 83.47 | 84.47 | 83.00 | 84.17 | 3,958,991 | +0.95(+1.14%) |
May 13, 2014 | 83.86 | 84.25 | 83.18 | 83.22 | 4,895,187 | -0.23(-0.28%) |
May 12, 2014 | 83.49 | 84.20 | 83.20 | 83.45 | 4,746,547 | +0.18(+0.22%) |
May 09, 2014 | 82.53 | 83.33 | 81.72 | 83.27 | 4,669,602 | +0.52(+0.63%) |
May 08, 2014 | 83.95 | 84.94 | 82.59 | 82.74 | 5,561,957 | -1.49(-1.76%) |
May 07, 2014 | 83.44 | 84.28 | 82.74 | 84.23 | 3,780,811 | +0.37(+0.44%) |
May 06, 2014 | 84.07 | 84.90 | 83.80 | 83.86 | 4,908,428 | -0.67(-0.80%) |
May 05, 2014 | 83.20 | 84.65 | 82.80 | 84.54 | 3,394,464 | +0.57(+0.68%) |
May 02, 2014 | 84.50 | 84.88 | 83.41 | 83.97 | 5,782,732 | -0.25(-0.30%) |
May 01, 2014 | 83.19 | 84.56 | 82.77 | 84.22 | 4,869,259 | +0.75(+0.90%) |
Apr 30, 2014 | 83.51 | 83.86 | 82.47 | 83.47 | 5,973,484 | -0.11(-0.13%) |
Apr 29, 2014 | 83.88 | 83.99 | 82.66 | 83.58 | 5,509,711 | +0.31(+0.38%) |
Apr 28, 2014 | 83.49 | 83.91 | 80.82 | 83.27 | 8,182,292 | +0.05(+0.06%) |
Apr 25, 2014 | 84.86 | 84.86 | 83.13 | 83.21 | 6,042,823 | -1.73(-2.03%) |
Apr 24, 2014 | 85.23 | 85.52 | 83.50 | 84.94 | 8,176,737 | +0.30(+0.36%) |
Apr 23, 2014 | 86.69 | 86.98 | 83.29 | 84.64 | 14,660,379 | -4.47(-5.02%) |
Apr 22, 2014 | 87.57 | 89.41 | 87.43 | 89.11 | 5,668,609 | +1.70(+1.95%) |
Apr 21, 2014 | 86.99 | 87.46 | 85.63 | 87.40 | 3,555,629 | +1.17(+1.35%) |
Apr 17, 2014 | 86.35 | 86.24 | 86.24 | 86.24 | 4,334,528 | -0.06(-0.07%) |
Apr 16, 2014 | 86.75 | 86.82 | 84.95 | 86.30 | 4,582,717 | +0.40(+0.47%) |
Apr 15, 2014 | 85.07 | 86.63 | 83.21 | 85.89 | 6,359,359 | +1.25(+1.48%) |
Apr 14, 2014 | 84.40 | 85.80 | 83.20 | 84.64 | 7,260,863 | +1.03(+1.23%) |
Apr 11, 2014 | 84.60 | 86.70 | 83.58 | 83.61 | 9,723,665 | -1.62(-1.90%) |
Apr 10, 2014 | 89.53 | 89.59 | 84.70 | 85.23 | 8,276,523 | -4.40(-4.91%) |
Apr 09, 2014 | 88.09 | 89.77 | 87.76 | 89.63 | 4,600,127 | +1.51(+1.71%) |
Apr 08, 2014 | 89.76 | 89.98 | 87.89 | 88.12 | 5,595,000 | -0.63(-0.71%) |
Apr 07, 2014 | 88.28 | 89.43 | 87.06 | 88.75 | 6,408,209 | -0.22(-0.24%) |
Apr 04, 2014 | 93.42 | 93.65 | 88.87 | 88.96 | 6,721,777 | -3.75(-4.04%) |
Apr 03, 2014 | 94.23 | 95.04 | 91.97 | 92.71 | 3,996,486 | -1.38(-1.47%) |
Apr 02, 2014 | 94.13 | 94.92 | 93.38 | 94.10 | 3,864,608 | -0.07(-0.07%) |
Apr 01, 2014 | 92.37 | 94.28 | 92.25 | 94.16 | 4,235,640 | +2.04(+2.21%) |
Mar 31, 2014 | 91.50 | 93.01 | 91.46 | 92.12 | 6,374,577 | +2.08(+2.31%) |
Mar 28, 2014 | 91.32 | 92.71 | 89.91 | 90.04 | 4,345,869 | -1.30(-1.42%) |
Mar 27, 2014 | 90.61 | 92.60 | 90.00 | 91.34 | 6,076,471 | +1.63(+1.82%) |
Mar 26, 2014 | 90.55 | 91.79 | 89.67 | 89.71 | 5,113,783 | -0.39(-0.43%) |
Mar 25, 2014 | 90.93 | 92.58 | 89.38 | 90.10 | 5,157,987 | -0.49(-0.54%) |
Mar 24, 2014 | 92.07 | 92.24 | 88.55 | 90.59 | 5,854,459 | -1.23(-1.34%) |
Mar 21, 2014 | 94.89 | 96.32 | 91.59 | 91.82 | 9,507,454 | -3.08(-3.24%) |
Mar 20, 2014 | 94.23 | 94.93 | 93.54 | 94.89 | 3,084,889 | +0.35(+0.37%) |
Mar 19, 2014 | 95.60 | 95.60 | 93.90 | 94.54 | 3,480,318 | -0.66(-0.70%) |
Mar 18, 2014 | 92.99 | 95.22 | 92.85 | 95.21 | 4,348,243 | +2.70(+2.91%) |
Mar 17, 2014 | 91.96 | 93.60 | 91.53 | 92.51 | 3,435,536 | +0.99(+1.08%) |
Mar 14, 2014 | 92.17 | 93.30 | 91.39 | 91.53 | 2,966,608 | -1.06(-1.15%) |
Mar 13, 2014 | 94.24 | 94.37 | 92.10 | 92.59 | 3,258,082 | -1.51(-1.60%) |
Mar 12, 2014 | 91.85 | 94.11 | 91.85 | 94.10 | 3,694,197 | +1.28(+1.38%) |
Mar 11, 2014 | 93.70 | 93.81 | 92.42 | 92.82 | 3,554,896 | -0.84(-0.90%) |
Mar 10, 2014 | 91.32 | 94.19 | 91.31 | 93.66 | 5,069,294 | +2.35(+2.57%) |
Mar 07, 2014 | 93.60 | 94.04 | 89.82 | 91.32 | 9,539,261 | -1.44(-1.55%) |
Mar 06, 2014 | 94.63 | 95.17 | 92.71 | 92.76 | 4,104,595 | -1.49(-1.58%) |
Mar 05, 2014 | 94.25 | 94.97 | 93.65 | 94.25 | 3,293,092 | +0.14(+0.15%) |
Mar 04, 2014 | 93.60 | 94.16 | 93.00 | 94.11 | 3,424,567 | +1.73(+1.87%) |
Mar 03, 2014 | 91.79 | 92.75 | 91.51 | 92.39 | 3,352,304 | -0.25(-0.27%) |
Feb 28, 2014 | 92.81 | 94.82 | 92.00 | 92.63 | 6,498,281 | +0.70(+0.76%) |
Feb 27, 2014 | 91.12 | 92.54 | 90.95 | 91.93 | 5,050,061 | +0.91(+1.00%) |
Feb 26, 2014 | 92.54 | 92.79 | 90.93 | 91.02 | 5,211,860 | -1.87(-2.01%) |
Feb 25, 2014 | 93.62 | 94.27 | 92.63 | 92.89 | 3,234,986 | -1.07(-1.14%) |
Feb 24, 2014 | 92.99 | 94.55 | 92.50 | 93.95 | 3,712,029 | +1.45(+1.57%) |
Feb 21, 2014 | 92.43 | 93.74 | 92.06 | 92.50 | 4,545,331 | +0.27(+0.29%) |
Feb 20, 2014 | 92.13 | 92.85 | 91.80 | 92.24 | 4,040,737 | +0.10(+0.11%) |
Feb 19, 2014 | 93.25 | 93.29 | 91.97 | 92.13 | 3,721,093 | -1.19(-1.27%) |
Feb 18, 2014 | 93.24 | 94.35 | 93.04 | 93.32 | 4,115,741 | +0.82(+0.89%) |
Feb 14, 2014 | 92.27 | 92.50 | 92.50 | 92.50 | 3,584,236 | -0.23(-0.25%) |
Feb 13, 2014 | 90.86 | 92.74 | 90.54 | 92.73 | 3,387,651 | +1.45(+1.59%) |
Feb 12, 2014 | 90.32 | 91.52 | 90.28 | 91.28 | 2,928,759 | +0.72(+0.80%) |
Feb 11, 2014 | 89.63 | 90.56 | 88.77 | 90.56 | 3,350,222 | +1.16(+1.30%) |
Feb 10, 2014 | 88.94 | 89.44 | 87.61 | 89.40 | 4,507,603 | +1.04(+1.18%) |
Feb 07, 2014 | 86.53 | 88.46 | 86.06 | 88.36 | 3,821,323 | +2.10(+2.44%) |
Feb 06, 2014 | 85.92 | 86.81 | 85.52 | 86.25 | 3,678,852 | +0.74(+0.87%) |
Feb 05, 2014 | 85.78 | 86.90 | 85.14 | 85.51 | 5,820,803 | -0.53(-0.61%) |
Feb 04, 2014 | 87.46 | 87.49 | 85.99 | 86.04 | 6,852,827 | -0.72(-0.83%) |
Feb 03, 2014 | 88.94 | 89.55 | 86.55 | 86.76 | 6,760,472 | -1.63(-1.85%) |
Jan 31, 2014 | 88.10 | 89.33 | 87.76 | 88.39 | 6,643,403 | -1.44(-1.60%) |
Jan 30, 2014 | 89.23 | 90.65 | 88.84 | 89.84 | 4,450,135 | +1.28(+1.44%) |
Jan 29, 2014 | 86.95 | 90.04 | 86.95 | 88.56 | 7,706,042 | -1.14(-1.27%) |
Jan 28, 2014 | 87.98 | 90.56 | 87.92 | 89.69 | 5,838,059 | +1.62(+1.84%) |
Jan 27, 2014 | 88.62 | 89.05 | 87.26 | 88.07 | 5,550,792 | -0.57(-0.65%) |
Jan 24, 2014 | 91.11 | 91.11 | 88.42 | 88.65 | 6,809,284 | -3.20(-3.49%) |
Jan 23, 2014 | 91.40 | 92.31 | 90.36 | 91.85 | 4,753,343 | -0.57(-0.62%) |
Jan 22, 2014 | 89.05 | 92.49 | 88.86 | 92.42 | 6,844,327 | +3.80(+4.29%) |
Jan 21, 2014 | 89.14 | 89.17 | 88.11 | 88.62 | 4,134,796 | +0.07(+0.08%) |
Jan 17, 2014 | 88.36 | 88.54 | 88.54 | 88.54 | 5,396,152 | +0.09(+0.10%) |
Jan 16, 2014 | 88.30 | 88.94 | 87.87 | 88.45 | 3,433,185 | +0.39(+0.44%) |
Jan 15, 2014 | 87.48 | 88.39 | 87.24 | 88.07 | 4,122,316 | +0.59(+0.67%) |
Jan 14, 2014 | 86.83 | 87.64 | 86.37 | 87.48 | 3,419,549 | +0.98(+1.13%) |
Jan 13, 2014 | 87.93 | 88.23 | 86.16 | 86.50 | 4,984,227 | -1.18(-1.35%) |
Jan 10, 2014 | 88.43 | 88.43 | 86.35 | 87.68 | 4,110,676 | -0.67(-0.76%) |
Jan 09, 2014 | 86.60 | 88.40 | 86.37 | 88.35 | 4,572,899 | +2.24(+2.60%) |
Jan 08, 2014 | 86.68 | 86.87 | 85.72 | 86.11 | 3,341,300 | -0.41(-0.47%) |
Jan 07, 2014 | 84.34 | 86.79 | 84.17 | 86.52 | 4,881,631 | +2.19(+2.60%) |
Jan 06, 2014 | 85.07 | 85.40 | 84.06 | 84.33 | 3,813,106 | -0.74(-0.86%) |
Jan 03, 2014 | 85.98 | 86.18 | 84.76 | 85.07 | 2,793,404 | -0.98(-1.14%) |
Jan 02, 2014 | 84.98 | 86.34 | 84.76 | 86.05 | 3,398,694 | +1.27(+1.50%) |
Dec 31, 2013 | 86.14 | 84.78 | 84.78 | 84.78 | 3,179,423 | -1.05(-1.22%) |
Dec 30, 2013 | 85.73 | 85.85 | 85.01 | 85.82 | 2,064,203 | +0.28(+0.32%) |
Dec 27, 2013 | 85.38 | 85.82 | 84.98 | 85.55 | 2,743,392 | +0.56(+0.66%) |
Dec 26, 2013 | 83.69 | 85.07 | 83.56 | 84.98 | 2,097,189 | +1.57(+1.88%) |
Dec 24, 2013 | 84.23 | 84.28 | 83.38 | 83.42 | 1,363,777 | -0.71(-0.84%) |
Dec 23, 2013 | 85.21 | 85.25 | 83.62 | 84.12 | 2,902,393 | -0.62(-0.73%) |
Dec 20, 2013 | 83.53 | 85.44 | 83.24 | 84.74 | 7,113,362 | +1.06(+1.27%) |
Dec 19, 2013 | 83.64 | 83.74 | 82.43 | 83.68 | 3,770,814 | -0.10(-0.12%) |
Dec 18, 2013 | 82.71 | 83.79 | 81.53 | 83.77 | 5,444,195 | +1.29(+1.56%) |
Dec 17, 2013 | 83.82 | 83.91 | 81.70 | 82.49 | 4,956,388 | -0.83(-1.00%) |
Dec 16, 2013 | 83.88 | 84.74 | 83.28 | 83.32 | 2,796,979 | -0.03(-0.04%) |
Dec 13, 2013 | 83.97 | 84.20 | 82.72 | 83.35 | 3,560,181 | -0.30(-0.36%) |
Dec 12, 2013 | 83.90 | 84.61 | 83.48 | 83.65 | 4,477,459 | -0.36(-0.42%) |
Dec 11, 2013 | 85.05 | 85.05 | 83.97 | 84.01 | 4,925,112 | -0.78(-0.92%) |
Dec 10, 2013 | 84.06 | 84.90 | 84.06 | 84.79 | 4,655,701 | +0.09(+0.11%) |
Dec 09, 2013 | 84.86 | 84.95 | 84.35 | 84.70 | 3,300,348 | -0.10(-0.12%) |
Dec 06, 2013 | 85.51 | 85.51 | 84.11 | 84.81 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.85 | 84.35 | 83.30 | 84.23 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.78 | 84.37 | 83.26 | 84.02 | 3,274,682 | -0.28(-0.33%) |
Dec 03, 2013 | 85.04 | 85.07 | 83.94 | 84.31 | 3,473,749 | -0.76(-0.89%) |
Dec 02, 2013 | 84.93 | 85.36 | 84.55 | 85.07 | 2,793,006 | +0.29(+0.34%) |
Nov 29, 2013 | 84.86 | 85.05 | 84.48 | 84.78 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.06 | 85.37 | 83.84 | 84.58 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.77 | 85.26 | 84.37 | 84.47 | 3,677,219 | -0.22(-0.25%) |
Nov 25, 2013 | 84.23 | 84.75 | 83.57 | 84.69 | 4,443,094 | +0.69(+0.82%) |
Nov 22, 2013 | 83.98 | 84.34 | 83.40 | 84.00 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.06 | 86.48 | 82.30 | 83.42 | 10,029,833 | -2.46(-2.86%) |
Nov 20, 2013 | 85.73 | 86.72 | 85.38 | 85.88 | 3,053,732 | +0.07(+0.09%) |
Nov 19, 2013 | 85.99 | 86.33 | 85.20 | 85.80 | 2,895,272 | -0.42(-0.49%) |
Nov 18, 2013 | 86.57 | 87.48 | 86.02 | 86.22 | 3,874,353 | +0.78(+0.91%) |
Nov 15, 2013 | 85.46 | 85.93 | 84.49 | 85.44 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.73 | 86.77 | 84.43 | 85.76 | 5,435,079 | +1.40(+1.66%) |
Nov 13, 2013 | 82.90 | 84.69 | 82.38 | 84.37 | 4,333,119 | +0.61(+0.73%) |
Nov 12, 2013 | 83.36 | 83.94 | 82.82 | 83.76 | 3,246,346 | +0.01(+0.01%) |
Nov 11, 2013 | 83.62 | 84.35 | 82.64 | 83.75 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.45 | 84.34 | 82.34 | 83.78 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.48 | 85.29 | 81.89 | 82.17 | 5,168,297 | -1.70(-2.03%) |
Nov 06, 2013 | 86.03 | 86.06 | 83.69 | 83.86 | 4,720,742 | -1.34(-1.58%) |
Nov 05, 2013 | 86.09 | 86.49 | 84.99 | 85.21 | 4,450,898 | -1.58(-1.82%) |
Nov 04, 2013 | 87.86 | 88.58 | 86.50 | 86.79 | 3,037,476 | -1.04(-1.19%) |