Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 104.67 | 105.02 | 104.67 | 104.68 | 284,390 | -1.11(-1.05%) |
Feb 26, 2015 | 105.85 | 106.30 | 105.66 | 105.79 | 333,686 | -0.05(-0.05%) |
Feb 25, 2015 | 105.79 | 106.05 | 105.47 | 105.84 | 306,275 | -1.14(-1.06%) |
Feb 24, 2015 | 106.41 | 107.26 | 106.13 | 106.98 | 433,175 | +1.05(+0.99%) |
Feb 23, 2015 | 105.86 | 106.10 | 105.48 | 105.93 | 258,320 | +0.06(+0.06%) |
Feb 20, 2015 | 105.12 | 105.94 | 105.06 | 105.86 | 310,140 | +1.25(+1.20%) |
Feb 19, 2015 | 104.01 | 104.78 | 103.92 | 104.61 | 282,666 | +0.87(+0.84%) |
Feb 18, 2015 | 103.36 | 103.90 | 103.35 | 103.75 | 334,131 | +1.61(+1.57%) |
Feb 17, 2015 | 102.08 | 102.61 | 102.08 | 102.14 | 472,467 | -0.32(-0.31%) |
Feb 13, 2015 | 102.07 | 102.45 | 102.45 | 102.45 | 389,238 | +0.52(+0.51%) |
Feb 12, 2015 | 101.60 | 102.07 | 101.46 | 101.94 | 423,612 | +0.62(+0.61%) |
Feb 11, 2015 | 101.15 | 101.50 | 101.11 | 101.32 | 580,834 | +0.13(+0.13%) |
Feb 10, 2015 | 100.31 | 101.35 | 100.31 | 101.19 | 296,205 | +1.31(+1.31%) |
Feb 09, 2015 | 100.12 | 100.34 | 99.73 | 99.88 | 240,504 | -0.32(-0.32%) |
Feb 06, 2015 | 100.35 | 100.91 | 100.04 | 100.20 | 497,695 | -1.68(-1.65%) |
Feb 05, 2015 | 101.29 | 102.01 | 101.13 | 101.88 | 579,544 | -0.73(-0.71%) |
Feb 04, 2015 | 102.23 | 103.81 | 102.23 | 102.60 | 609,509 | +1.22(+1.21%) |
Feb 03, 2015 | 100.18 | 101.43 | 100.08 | 101.38 | 592,243 | +0.01(+0.01%) |
Feb 02, 2015 | 100.61 | 101.40 | 100.31 | 101.37 | 362,312 | +1.73(+1.74%) |
Jan 30, 2015 | 100.14 | 100.51 | 99.52 | 99.64 | 354,200 | -2.55(-2.50%) |
Jan 29, 2015 | 101.67 | 102.22 | 101.25 | 102.19 | 532,551 | +0.93(+0.92%) |
Jan 28, 2015 | 102.25 | 102.40 | 101.07 | 101.26 | 393,234 | -0.12(-0.11%) |
Jan 27, 2015 | 101.40 | 101.87 | 101.21 | 101.38 | 390,588 | -0.59(-0.58%) |
Jan 26, 2015 | 101.29 | 102.32 | 101.29 | 101.97 | 453,374 | +1.70(+1.70%) |
Jan 23, 2015 | 100.53 | 100.69 | 100.14 | 100.27 | 378,742 | -0.15(-0.15%) |
Jan 22, 2015 | 99.73 | 100.71 | 98.95 | 100.42 | 304,507 | +0.93(+0.93%) |
Jan 21, 2015 | 99.26 | 99.62 | 98.99 | 99.49 | 784,512 | -0.39(-0.39%) |
Jan 20, 2015 | 100.14 | 100.37 | 99.57 | 99.88 | 564,735 | +0.22(+0.22%) |
Jan 16, 2015 | 99.23 | 99.76 | 99.02 | 99.66 | 571,088 | +1.62(+1.66%) |
Jan 15, 2015 | 98.88 | 99.27 | 97.92 | 98.04 | 401,437 | +0.74(+0.76%) |
Jan 14, 2015 | 96.99 | 97.42 | 96.38 | 97.30 | 470,591 | -0.46(-0.47%) |
Jan 13, 2015 | 98.25 | 98.88 | 97.15 | 97.75 | 327,003 | +0.29(+0.29%) |
Jan 12, 2015 | 97.82 | 98.78 | 96.93 | 97.47 | 396,591 | -0.03(-0.03%) |
Jan 09, 2015 | 98.81 | 98.81 | 97.42 | 97.50 | 194,371 | -1.16(-1.18%) |
Jan 08, 2015 | 97.78 | 98.75 | 97.78 | 98.66 | 644,962 | +1.86(+1.93%) |
Jan 07, 2015 | 97.07 | 97.48 | 96.71 | 96.79 | 498,818 | +2.37(+2.51%) |
Jan 06, 2015 | 95.43 | 95.67 | 93.73 | 94.42 | 369,334 | -0.98(-1.03%) |
Jan 05, 2015 | 96.23 | 96.36 | 95.16 | 95.40 | 311,069 | -1.78(-1.83%) |
Jan 02, 2015 | 97.61 | 97.93 | 96.58 | 97.18 | 323,248 | +0.15(+0.15%) |
Dec 31, 2014 | 97.13 | 97.03 | 97.03 | 97.03 | 195,395 | -0.33(-0.34%) |
Dec 30, 2014 | 97.41 | 97.49 | 96.92 | 97.37 | 218,634 | -1.13(-1.15%) |
Dec 29, 2014 | 98.27 | 98.67 | 98.10 | 98.50 | 263,323 | -0.56(-0.57%) |
Dec 26, 2014 | 98.21 | 99.21 | 98.21 | 99.06 | 207,020 | +1.04(+1.06%) |
Dec 24, 2014 | 98.36 | 98.02 | 98.02 | 98.02 | 103,452 | +0.00(+0.00%) |
Dec 23, 2014 | 98.01 | 98.45 | 97.87 | 98.02 | 243,359 | +0.09(+0.09%) |
Dec 22, 2014 | 97.67 | 98.12 | 97.38 | 97.93 | 773,290 | -0.29(-0.29%) |
Dec 19, 2014 | 97.99 | 98.57 | 97.84 | 98.22 | 513,054 | +1.76(+1.82%) |
Dec 18, 2014 | 95.99 | 96.50 | 95.75 | 96.46 | 396,594 | +1.18(+1.23%) |
Dec 17, 2014 | 94.34 | 95.60 | 94.34 | 95.29 | 437,041 | +0.99(+1.05%) |
Dec 16, 2014 | 94.62 | 95.49 | 94.15 | 94.30 | 702,763 | +0.30(+0.32%) |
Dec 15, 2014 | 95.53 | 95.74 | 93.62 | 94.00 | 772,138 | -2.31(-2.40%) |
Dec 12, 2014 | 97.17 | 97.49 | 96.29 | 96.31 | 452,789 | -1.20(-1.23%) |
Dec 11, 2014 | 97.86 | 98.46 | 97.34 | 97.51 | 325,787 | +0.46(+0.48%) |
Dec 10, 2014 | 98.13 | 98.14 | 96.76 | 97.04 | 657,932 | -2.22(-2.24%) |
Dec 09, 2014 | 98.87 | 99.31 | 98.07 | 99.26 | 609,729 | -0.05(-0.05%) |
Dec 08, 2014 | 99.79 | 99.79 | 99.18 | 99.31 | 464,880 | -0.47(-0.47%) |
Dec 05, 2014 | 99.65 | 99.99 | 99.35 | 99.78 | 547,696 | +0.33(+0.33%) |
Dec 04, 2014 | 99.61 | 99.61 | 99.06 | 99.45 | 653,257 | +0.69(+0.70%) |
Dec 03, 2014 | 98.60 | 98.90 | 98.30 | 98.76 | 609,409 | +0.88(+0.90%) |
Dec 02, 2014 | 97.87 | 98.23 | 97.68 | 97.88 | 638,716 | +1.26(+1.30%) |
Dec 01, 2014 | 96.40 | 97.10 | 96.31 | 96.62 | 628,208 | +1.40(+1.47%) |
Nov 28, 2014 | 95.05 | 95.37 | 94.68 | 95.22 | 303,136 | +1.11(+1.17%) |
Nov 26, 2014 | 94.34 | 94.11 | 94.11 | 94.11 | 377,341 | -0.09(-0.09%) |
Nov 25, 2014 | 94.15 | 94.34 | 94.14 | 94.20 | 245,926 | +0.27(+0.29%) |
Nov 24, 2014 | 93.95 | 94.14 | 93.80 | 93.93 | 854,753 | +0.13(+0.14%) |
Nov 21, 2014 | 93.27 | 94.11 | 93.27 | 93.79 | 1,190,326 | +1.21(+1.31%) |
Nov 20, 2014 | 92.60 | 92.82 | 92.42 | 92.58 | 210,745 | -0.49(-0.52%) |
Nov 19, 2014 | 92.85 | 93.20 | 92.38 | 93.07 | 503,893 | +0.22(+0.23%) |
Nov 18, 2014 | 92.55 | 93.10 | 92.46 | 92.85 | 429,696 | +1.14(+1.25%) |
Nov 17, 2014 | 91.64 | 92.13 | 91.31 | 91.71 | 419,058 | -0.95(-1.03%) |
Nov 14, 2014 | 92.47 | 92.70 | 92.20 | 92.66 | 277,011 | +0.00(+0.00%) |
Nov 13, 2014 | 92.53 | 93.08 | 92.53 | 92.66 | 348,949 | +0.80(+0.87%) |
Nov 12, 2014 | 91.82 | 91.98 | 91.33 | 91.86 | 326,952 | -0.27(-0.29%) |
Nov 11, 2014 | 91.64 | 92.36 | 91.58 | 92.13 | 663,467 | +0.90(+0.99%) |
Nov 10, 2014 | 91.10 | 91.47 | 90.86 | 91.23 | 555,745 | -0.54(-0.59%) |
Nov 07, 2014 | 91.58 | 91.77 | 91.00 | 91.77 | 738,109 | -0.90(-0.97%) |
Nov 06, 2014 | 92.43 | 92.78 | 92.04 | 92.67 | 563,030 | -1.19(-1.27%) |
Nov 05, 2014 | 93.59 | 94.15 | 93.11 | 93.86 | 508,962 | +1.52(+1.65%) |
Nov 04, 2014 | 92.41 | 92.58 | 91.49 | 92.33 | 736,622 | -2.01(-2.13%) |
Nov 03, 2014 | 93.80 | 94.37 | 93.42 | 94.34 | 1,108,101 | +0.50(+0.54%) |
Oct 31, 2014 | 92.06 | 93.91 | 91.64 | 93.84 | 1,656,051 | +4.25(+4.74%) |
Oct 30, 2014 | 88.78 | 89.94 | 88.77 | 89.59 | 252,035 | +0.04(+0.04%) |
Oct 29, 2014 | 89.70 | 89.70 | 89.13 | 89.56 | 317,847 | +0.55(+0.62%) |
Oct 28, 2014 | 88.66 | 89.01 | 88.24 | 89.01 | 504,187 | +0.59(+0.66%) |
Oct 27, 2014 | 88.40 | 88.55 | 88.55 | 88.42 | 256,639 | -0.13(-0.15%) |
Oct 24, 2014 | 88.47 | 88.66 | 88.06 | 88.55 | 404,085 | +0.85(+0.97%) |
Oct 23, 2014 | 87.58 | 88.27 | 87.33 | 87.70 | 527,978 | +0.88(+1.02%) |
Oct 22, 2014 | 87.47 | 87.71 | 86.76 | 86.82 | 534,783 | -0.84(-0.95%) |
Oct 21, 2014 | 86.89 | 87.75 | 86.71 | 87.65 | 860,446 | +0.03(+0.04%) |
Oct 20, 2014 | 86.87 | 87.77 | 86.84 | 87.62 | 528,821 | +2.72(+3.21%) |
Oct 17, 2014 | 84.28 | 85.36 | 84.24 | 84.90 | 606,639 | -0.30(-0.35%) |
Oct 16, 2014 | 84.28 | 85.71 | 84.00 | 85.20 | 571,149 | +0.09(+0.11%) |
Oct 15, 2014 | 84.89 | 85.36 | 83.83 | 85.11 | 817,984 | -1.21(-1.40%) |
Oct 14, 2014 | 86.56 | 86.64 | 86.04 | 86.32 | 982,065 | -0.81(-0.93%) |
Oct 13, 2014 | 88.29 | 88.67 | 87.07 | 87.13 | 550,467 | -1.01(-1.14%) |
Oct 10, 2014 | 88.94 | 89.51 | 88.04 | 88.13 | 579,797 | -0.43(-0.48%) |
Oct 09, 2014 | 89.87 | 89.94 | 88.34 | 88.56 | 479,988 | -1.35(-1.50%) |
Oct 08, 2014 | 89.38 | 89.97 | 88.33 | 89.90 | 576,704 | +0.34(+0.38%) |
Oct 07, 2014 | 90.48 | 90.58 | 89.55 | 89.56 | 523,907 | -0.68(-0.75%) |
Oct 06, 2014 | 90.17 | 90.65 | 90.02 | 90.24 | 438,628 | +0.42(+0.46%) |
Oct 03, 2014 | 89.47 | 89.94 | 89.30 | 89.83 | 364,065 | +1.30(+1.47%) |
Oct 02, 2014 | 88.95 | 89.07 | 87.88 | 88.53 | 656,045 | -1.68(-1.86%) |
Oct 01, 2014 | 91.20 | 91.24 | 90.06 | 90.21 | 875,262 | -0.68(-0.75%) |
Sep 30, 2014 | 91.17 | 91.33 | 90.51 | 90.89 | 622,886 | +0.01(+0.01%) |
Sep 29, 2014 | 91.30 | 91.37 | 90.54 | 90.88 | 472,956 | -0.87(-0.95%) |
Sep 26, 2014 | 91.44 | 91.87 | 91.33 | 91.75 | 350,807 | +0.60(+0.66%) |
Sep 25, 2014 | 92.04 | 92.36 | 91.08 | 91.15 | 566,204 | -0.76(-0.82%) |
Sep 24, 2014 | 91.30 | 91.95 | 91.27 | 91.91 | 352,871 | +0.46(+0.51%) |
Sep 23, 2014 | 92.01 | 92.01 | 91.27 | 91.44 | 406,708 | -0.59(-0.64%) |
Sep 22, 2014 | 92.11 | 92.65 | 91.95 | 92.03 | 529,853 | +0.19(+0.21%) |
Sep 19, 2014 | 92.26 | 92.33 | 91.68 | 91.84 | 338,879 | -0.52(-0.56%) |
Sep 18, 2014 | 91.88 | 92.41 | 91.82 | 92.36 | 465,404 | +1.61(+1.77%) |
Sep 17, 2014 | 90.78 | 91.20 | 90.38 | 90.75 | 339,863 | -0.19(-0.20%) |
Sep 16, 2014 | 90.66 | 91.14 | 90.49 | 90.93 | 415,023 | +0.33(+0.37%) |
Sep 15, 2014 | 90.46 | 90.69 | 90.24 | 90.60 | 228,490 | +0.04(+0.04%) |
Sep 12, 2014 | 90.77 | 90.79 | 90.35 | 90.56 | 301,816 | +0.57(+0.64%) |
Sep 11, 2014 | 89.90 | 90.07 | 89.70 | 89.99 | 245,217 | -0.09(-0.10%) |
Sep 10, 2014 | 89.76 | 90.16 | 89.53 | 90.08 | 464,945 | +1.14(+1.28%) |
Sep 09, 2014 | 89.24 | 89.28 | 88.91 | 88.95 | 418,246 | -0.79(-0.88%) |
Sep 08, 2014 | 89.83 | 89.94 | 89.32 | 89.73 | 283,352 | -0.27(-0.30%) |
Sep 05, 2014 | 89.77 | 90.03 | 89.64 | 90.00 | 209,797 | +0.26(+0.29%) |
Sep 04, 2014 | 89.85 | 90.26 | 89.63 | 89.74 | 494,882 | +0.07(+0.08%) |
Sep 03, 2014 | 89.80 | 89.96 | 89.59 | 89.67 | 315,930 | -0.19(-0.21%) |
Sep 02, 2014 | 89.66 | 89.85 | 89.49 | 89.86 | 380,177 | +1.45(+1.64%) |
Aug 29, 2014 | 88.54 | 88.40 | 88.40 | 88.40 | 220,223 | -0.09(-0.10%) |
Aug 28, 2014 | 88.62 | 88.85 | 88.21 | 88.49 | 363,740 | -0.37(-0.42%) |
Aug 27, 2014 | 89.01 | 89.08 | 88.74 | 88.86 | 347,639 | -0.13(-0.15%) |
Aug 26, 2014 | 89.03 | 89.35 | 88.87 | 88.99 | 324,534 | +0.16(+0.18%) |
Aug 25, 2014 | 88.75 | 89.05 | 88.67 | 88.83 | 308,916 | +0.60(+0.68%) |
Aug 22, 2014 | 88.76 | 88.76 | 88.11 | 88.23 | 616,820 | -1.31(-1.46%) |
Aug 21, 2014 | 89.51 | 89.90 | 89.49 | 89.53 | 341,284 | +0.06(+0.07%) |
Aug 20, 2014 | 89.41 | 89.61 | 89.08 | 89.47 | 413,691 | -0.97(-1.07%) |
Aug 19, 2014 | 90.55 | 90.64 | 90.44 | 90.44 | 286,922 | -0.20(-0.22%) |
Aug 18, 2014 | 90.48 | 90.84 | 90.48 | 90.64 | 202,872 | +0.25(+0.27%) |
Aug 15, 2014 | 90.67 | 90.77 | 89.91 | 90.39 | 284,838 | -0.66(-0.72%) |
Aug 14, 2014 | 90.84 | 91.09 | 90.84 | 91.05 | 234,673 | -0.15(-0.16%) |
Aug 13, 2014 | 91.13 | 91.51 | 91.07 | 91.20 | 281,689 | +0.53(+0.59%) |
Aug 12, 2014 | 90.53 | 90.90 | 90.35 | 90.66 | 313,642 | +0.37(+0.41%) |
Aug 11, 2014 | 90.27 | 90.63 | 90.09 | 90.29 | 342,450 | -0.67(-0.74%) |
Aug 08, 2014 | 90.20 | 90.74 | 89.82 | 90.96 | 329,024 | +0.73(+0.81%) |
Aug 07, 2014 | 90.83 | 91.31 | 90.04 | 90.23 | 336,787 | +0.05(+0.06%) |
Aug 06, 2014 | 89.80 | 90.29 | 89.26 | 90.17 | 555,308 | -1.87(-2.03%) |
Aug 05, 2014 | 92.03 | 92.66 | 91.65 | 92.05 | 465,368 | +0.70(+0.77%) |
Aug 04, 2014 | 91.20 | 91.51 | 90.96 | 91.34 | 169,737 | +0.41(+0.45%) |
Aug 01, 2014 | 91.03 | 91.31 | 90.70 | 90.93 | 267,527 | -0.31(-0.34%) |
Jul 31, 2014 | 92.26 | 92.57 | 91.20 | 91.24 | 376,121 | -1.59(-1.71%) |
Jul 30, 2014 | 93.20 | 93.20 | 92.44 | 92.83 | 378,969 | -0.42(-0.45%) |
Jul 29, 2014 | 93.25 | 93.93 | 93.18 | 93.25 | 516,257 | +0.00(+0.00%) |
Jul 28, 2014 | 92.77 | 93.38 | 92.60 | 93.25 | 223,433 | +0.73(+0.79%) |
Jul 25, 2014 | 92.73 | 92.80 | 92.27 | 92.51 | 181,246 | +0.19(+0.21%) |
Jul 24, 2014 | 92.49 | 92.79 | 92.31 | 92.32 | 197,354 | -0.04(-0.04%) |
Jul 23, 2014 | 92.32 | 92.53 | 92.06 | 92.36 | 221,398 | +0.19(+0.21%) |
Jul 22, 2014 | 91.81 | 92.35 | 91.81 | 92.16 | 152,145 | +0.40(+0.44%) |
Jul 21, 2014 | 91.78 | 92.02 | 91.27 | 91.76 | 186,027 | -0.19(-0.20%) |
Jul 18, 2014 | 91.90 | 92.01 | 91.52 | 91.95 | 268,952 | +0.40(+0.44%) |
Jul 17, 2014 | 92.18 | 92.39 | 91.40 | 91.54 | 316,468 | -0.60(-0.65%) |
Jul 16, 2014 | 92.33 | 92.43 | 92.11 | 92.14 | 234,263 | +0.34(+0.37%) |
Jul 15, 2014 | 92.02 | 92.09 | 91.51 | 91.80 | 242,719 | -0.22(-0.24%) |
Jul 14, 2014 | 92.31 | 92.40 | 91.94 | 92.02 | 215,726 | +0.37(+0.41%) |
Jul 11, 2014 | 91.57 | 91.87 | 91.34 | 91.65 | 449,117 | +0.36(+0.40%) |
Jul 10, 2014 | 90.85 | 91.55 | 90.17 | 91.29 | 603,564 | -1.54(-1.66%) |
Jul 09, 2014 | 92.64 | 93.02 | 92.02 | 92.83 | 377,944 | -0.20(-0.22%) |
Jul 08, 2014 | 93.69 | 93.52 | 92.51 | 93.03 | 444,087 | -0.67(-0.71%) |
Jul 07, 2014 | 93.76 | 94.19 | 93.46 | 93.69 | 425,091 | -0.44(-0.47%) |
Jul 03, 2014 | 93.84 | 94.13 | 94.13 | 94.13 | 253,328 | -0.12(-0.12%) |
Jul 02, 2014 | 94.61 | 94.61 | 94.06 | 94.25 | 289,070 | -0.29(-0.31%) |
Jul 01, 2014 | 93.90 | 94.56 | 93.84 | 94.54 | 647,848 | +2.01(+2.17%) |
Jun 30, 2014 | 92.60 | 92.70 | 92.36 | 92.53 | 653,080 | +0.63(+0.69%) |
Jun 27, 2014 | 91.80 | 91.98 | 91.61 | 91.90 | 456,878 | +0.92(+1.01%) |
Jun 26, 2014 | 91.25 | 91.25 | 90.70 | 90.98 | 253,001 | +0.14(+0.15%) |
Jun 25, 2014 | 90.41 | 90.88 | 90.19 | 90.84 | 269,734 | +0.71(+0.79%) |
Jun 24, 2014 | 90.68 | 90.78 | 90.09 | 90.13 | 283,934 | -0.52(-0.57%) |
Jun 23, 2014 | 90.55 | 90.70 | 90.24 | 90.65 | 302,302 | -0.77(-0.85%) |
Jun 20, 2014 | 91.41 | 91.57 | 91.03 | 91.42 | 664,106 | +0.36(+0.40%) |
Jun 19, 2014 | 90.86 | 91.30 | 90.50 | 91.06 | 853,916 | +1.31(+1.46%) |
Jun 18, 2014 | 88.81 | 89.87 | 88.65 | 89.74 | 466,115 | +1.04(+1.17%) |
Jun 17, 2014 | 89.03 | 89.12 | 88.55 | 88.71 | 287,046 | +0.18(+0.20%) |
Jun 16, 2014 | 88.37 | 88.67 | 88.08 | 88.53 | 291,263 | +0.19(+0.21%) |
Jun 13, 2014 | 88.25 | 88.43 | 88.16 | 88.34 | 239,491 | -0.02(-0.02%) |
Jun 12, 2014 | 88.76 | 89.15 | 88.24 | 88.36 | 378,076 | +0.15(+0.18%) |
Jun 11, 2014 | 88.20 | 88.52 | 87.99 | 88.20 | 267,687 | +0.15(+0.17%) |
Jun 10, 2014 | 87.91 | 88.23 | 87.68 | 88.06 | 451,123 | -0.99(-1.11%) |
Jun 06, 2014 | 88.64 | 89.28 | 88.56 | 89.05 | 479,569 | +0.43(+0.49%) |
Jun 05, 2014 | 88.31 | 88.78 | 88.02 | 88.61 | 411,816 | +0.09(+0.10%) |
Jun 04, 2014 | 88.55 | 88.67 | 87.68 | 88.53 | 721,761 | -0.34(-0.38%) |
Jun 03, 2014 | 88.28 | 88.95 | 88.28 | 88.87 | 767,351 | +0.75(+0.85%) |
Jun 02, 2014 | 88.25 | 88.30 | 87.59 | 88.12 | 853,972 | +0.65(+0.74%) |
May 30, 2014 | 87.65 | 87.68 | 87.31 | 87.47 | 581,564 | +1.25(+1.45%) |
May 29, 2014 | 86.06 | 86.39 | 85.89 | 86.22 | 450,646 | +1.22(+1.44%) |
May 28, 2014 | 85.49 | 85.68 | 84.68 | 84.99 | 334,992 | -0.15(-0.18%) |
May 27, 2014 | 85.01 | 85.19 | 84.70 | 85.15 | 383,071 | +0.36(+0.43%) |
May 23, 2014 | 84.68 | 84.79 | 84.79 | 84.79 | 227,077 | -0.08(-0.09%) |
May 22, 2014 | 84.21 | 84.98 | 84.19 | 84.86 | 465,397 | +1.30(+1.55%) |
May 21, 2014 | 83.36 | 83.69 | 83.20 | 83.56 | 397,049 | +0.30(+0.36%) |
May 20, 2014 | 83.65 | 83.73 | 83.23 | 83.26 | 430,884 | -0.73(-0.87%) |
May 19, 2014 | 83.60 | 84.13 | 83.37 | 83.99 | 464,060 | -0.77(-0.91%) |
May 16, 2014 | 84.58 | 84.77 | 84.26 | 84.76 | 306,938 | +0.09(+0.10%) |
May 15, 2014 | 85.33 | 85.57 | 84.29 | 84.68 | 333,505 | -0.72(-0.84%) |
May 14, 2014 | 85.89 | 86.18 | 85.38 | 85.40 | 904,618 | -0.73(-0.85%) |
May 13, 2014 | 85.23 | 86.25 | 85.13 | 86.13 | 729,572 | +1.68(+1.99%) |
May 12, 2014 | 84.19 | 84.54 | 83.98 | 84.45 | 445,260 | +0.26(+0.31%) |
May 09, 2014 | 84.26 | 84.58 | 83.93 | 84.19 | 480,782 | +0.56(+0.67%) |
May 08, 2014 | 83.90 | 83.99 | 83.15 | 83.63 | 473,988 | -0.68(-0.81%) |
May 07, 2014 | 84.29 | 84.40 | 83.97 | 84.31 | 412,507 | +0.02(+0.03%) |
May 06, 2014 | 84.68 | 84.73 | 84.07 | 84.29 | 555,244 | -0.34(-0.40%) |
May 05, 2014 | 84.89 | 85.01 | 84.61 | 84.63 | 355,338 | -0.38(-0.45%) |
May 02, 2014 | 85.06 | 85.20 | 84.81 | 85.01 | 544,304 | +0.15(+0.18%) |
May 01, 2014 | 85.08 | 85.18 | 84.58 | 84.85 | 440,853 | +1.01(+1.21%) |
Apr 30, 2014 | 83.52 | 83.90 | 83.26 | 83.84 | 604,767 | +0.71(+0.86%) |
Apr 29, 2014 | 83.37 | 83.51 | 83.04 | 83.13 | 383,423 | +0.33(+0.40%) |
Apr 28, 2014 | 83.05 | 83.10 | 82.24 | 82.80 | 507,998 | +0.45(+0.54%) |
Apr 25, 2014 | 82.60 | 82.91 | 82.24 | 82.35 | 564,486 | -0.43(-0.51%) |
Apr 24, 2014 | 83.01 | 83.01 | 82.42 | 82.77 | 594,309 | -0.86(-1.03%) |
Apr 23, 2014 | 83.73 | 83.90 | 83.61 | 83.63 | 357,996 | -0.21(-0.25%) |
Apr 22, 2014 | 83.86 | 84.00 | 83.68 | 83.84 | 444,759 | -0.17(-0.20%) |
Apr 21, 2014 | 84.21 | 84.24 | 83.86 | 84.01 | 487,473 | +0.48(+0.57%) |
Apr 17, 2014 | 83.93 | 83.53 | 83.53 | 83.53 | 508,338 | -0.35(-0.41%) |
Apr 16, 2014 | 83.52 | 83.91 | 83.28 | 83.88 | 481,974 | +1.25(+1.51%) |
Apr 15, 2014 | 82.46 | 82.72 | 81.72 | 82.64 | 630,996 | -0.36(-0.43%) |
Apr 14, 2014 | 82.88 | 83.28 | 82.54 | 82.99 | 643,223 | +1.88(+2.32%) |
Apr 11, 2014 | 80.66 | 81.77 | 80.46 | 81.11 | 1,180,366 | +1.16(+1.45%) |
Apr 10, 2014 | 81.25 | 81.41 | 79.94 | 79.95 | 1,985,234 | -3.36(-4.03%) |
Apr 09, 2014 | 82.67 | 83.39 | 82.49 | 83.31 | 1,445,105 | -1.06(-1.26%) |
Apr 08, 2014 | 84.37 | 84.55 | 84.00 | 84.37 | 791,299 | -1.77(-2.06%) |
Apr 07, 2014 | 86.23 | 86.42 | 85.71 | 86.14 | 519,601 | +0.10(+0.12%) |
Apr 04, 2014 | 86.78 | 87.07 | 85.86 | 86.04 | 773,812 | -1.24(-1.42%) |
Apr 03, 2014 | 87.33 | 87.84 | 87.03 | 87.28 | 586,114 | -0.45(-0.51%) |
Apr 02, 2014 | 87.66 | 87.77 | 87.15 | 87.72 | 454,021 | +0.17(+0.19%) |
Apr 01, 2014 | 87.34 | 87.65 | 87.24 | 87.55 | 697,232 | +0.25(+0.28%) |
Mar 31, 2014 | 87.46 | 87.76 | 87.04 | 87.31 | 622,005 | +0.05(+0.06%) |
Mar 28, 2014 | 87.71 | 87.94 | 87.05 | 87.25 | 697,573 | +0.97(+1.12%) |
Mar 27, 2014 | 86.53 | 86.61 | 86.08 | 86.29 | 722,833 | +0.81(+0.95%) |
Mar 26, 2014 | 85.79 | 86.59 | 85.26 | 85.47 | 1,110,012 | +3.11(+3.78%) |
Mar 25, 2014 | 82.71 | 83.00 | 82.24 | 82.36 | 460,013 | +0.39(+0.48%) |
Mar 24, 2014 | 82.24 | 82.35 | 81.40 | 81.97 | 477,372 | +0.43(+0.53%) |
Mar 21, 2014 | 81.75 | 82.34 | 81.51 | 81.53 | 544,170 | -0.18(-0.22%) |
Mar 20, 2014 | 80.91 | 81.81 | 80.73 | 81.71 | 879,845 | -0.81(-0.98%) |
Mar 19, 2014 | 82.93 | 83.33 | 82.13 | 82.53 | 675,934 | -0.87(-1.05%) |
Mar 18, 2014 | 83.11 | 83.73 | 83.03 | 83.40 | 420,041 | -0.64(-0.76%) |
Mar 17, 2014 | 83.58 | 84.14 | 83.48 | 84.04 | 577,380 | +1.45(+1.76%) |
Mar 14, 2014 | 82.82 | 83.10 | 82.38 | 82.59 | 991,897 | -1.10(-1.32%) |
Mar 13, 2014 | 84.66 | 84.88 | 83.29 | 83.69 | 521,647 | -0.83(-0.98%) |
Mar 12, 2014 | 84.50 | 84.78 | 83.96 | 84.52 | 637,275 | -0.88(-1.03%) |
Mar 11, 2014 | 85.97 | 86.13 | 85.36 | 85.40 | 295,124 | -0.67(-0.78%) |
Mar 10, 2014 | 86.27 | 86.42 | 85.81 | 86.07 | 310,129 | -0.47(-0.54%) |
Mar 07, 2014 | 87.17 | 87.30 | 86.42 | 86.54 | 406,947 | -0.52(-0.60%) |
Mar 06, 2014 | 87.17 | 87.29 | 86.98 | 87.06 | 516,421 | +1.06(+1.23%) |
Mar 05, 2014 | 85.94 | 86.37 | 85.68 | 86.01 | 818,983 | -1.48(-1.69%) |
Mar 04, 2014 | 87.20 | 87.54 | 87.07 | 87.49 | 377,341 | +1.22(+1.42%) |