Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 97.83 | 98.77 | 97.59 | 97.88 | 536,706 | +2.54(+2.67%) |
Nov 26, 2014 | 95.58 | 95.34 | 95.34 | 95.34 | 456,895 | +0.25(+0.26%) |
Nov 25, 2014 | 94.78 | 95.44 | 94.70 | 95.09 | 1,393,381 | -0.68(-0.71%) |
Nov 24, 2014 | 96.05 | 96.19 | 95.60 | 95.77 | 775,271 | +0.32(+0.33%) |
Nov 21, 2014 | 95.38 | 95.81 | 95.25 | 95.45 | 500,300 | +1.37(+1.45%) |
Nov 20, 2014 | 94.04 | 94.43 | 93.90 | 94.08 | 390,061 | +0.10(+0.11%) |
Nov 19, 2014 | 94.17 | 94.20 | 93.42 | 93.98 | 1,139,927 | -0.49(-0.52%) |
Nov 18, 2014 | 94.67 | 94.76 | 94.41 | 94.47 | 361,507 | +0.30(+0.32%) |
Nov 17, 2014 | 93.38 | 94.24 | 93.36 | 94.17 | 271,879 | +0.67(+0.71%) |
Nov 14, 2014 | 93.71 | 93.81 | 93.44 | 93.50 | 276,946 | -0.78(-0.83%) |
Nov 13, 2014 | 94.29 | 94.68 | 94.07 | 94.28 | 348,056 | +0.64(+0.69%) |
Nov 12, 2014 | 93.73 | 94.00 | 93.48 | 93.64 | 297,701 | -0.56(-0.60%) |
Nov 11, 2014 | 94.16 | 94.47 | 93.93 | 94.20 | 456,793 | +0.33(+0.35%) |
Nov 10, 2014 | 93.57 | 93.88 | 93.06 | 93.88 | 477,851 | +1.48(+1.60%) |
Nov 07, 2014 | 92.16 | 92.40 | 91.74 | 92.40 | 420,009 | -0.35(-0.38%) |
Nov 06, 2014 | 92.68 | 93.00 | 92.32 | 92.75 | 391,484 | +0.44(+0.48%) |
Nov 05, 2014 | 92.35 | 92.51 | 91.87 | 92.30 | 293,373 | +0.39(+0.42%) |
Nov 04, 2014 | 92.17 | 92.36 | 91.56 | 91.91 | 446,529 | -0.32(-0.34%) |
Nov 03, 2014 | 92.92 | 93.07 | 92.06 | 92.23 | 726,717 | -1.49(-1.59%) |
Oct 31, 2014 | 93.50 | 93.83 | 93.06 | 93.73 | 601,983 | +1.59(+1.72%) |
Oct 30, 2014 | 91.67 | 92.48 | 91.67 | 92.14 | 747,135 | -0.25(-0.27%) |
Oct 29, 2014 | 92.78 | 93.43 | 91.98 | 92.38 | 454,300 | +0.19(+0.21%) |
Oct 28, 2014 | 91.71 | 92.20 | 91.54 | 92.19 | 470,607 | +1.05(+1.15%) |
Oct 27, 2014 | 90.74 | 91.13 | 91.13 | 91.14 | 339,216 | +0.02(+0.02%) |
Oct 24, 2014 | 90.49 | 91.29 | 90.48 | 91.13 | 434,019 | +0.65(+0.72%) |
Oct 23, 2014 | 90.11 | 90.85 | 89.98 | 90.48 | 693,895 | +1.47(+1.65%) |
Oct 22, 2014 | 89.17 | 89.71 | 88.98 | 89.01 | 605,486 | -1.15(-1.28%) |
Oct 21, 2014 | 90.00 | 90.37 | 89.89 | 90.16 | 955,172 | +0.07(+0.08%) |
Oct 20, 2014 | 89.26 | 90.12 | 89.21 | 90.09 | 721,131 | +0.43(+0.48%) |
Oct 17, 2014 | 88.11 | 89.96 | 88.01 | 89.66 | 1,080,223 | +2.15(+2.46%) |
Oct 16, 2014 | 87.00 | 88.18 | 86.83 | 87.51 | 1,006,443 | +0.29(+0.34%) |
Oct 15, 2014 | 87.78 | 88.08 | 85.96 | 87.21 | 980,026 | -0.07(-0.08%) |
Oct 14, 2014 | 87.33 | 87.82 | 86.96 | 87.28 | 777,259 | -0.19(-0.22%) |
Oct 13, 2014 | 87.83 | 88.55 | 87.43 | 87.47 | 534,330 | -0.66(-0.75%) |
Oct 10, 2014 | 88.62 | 88.89 | 88.11 | 88.13 | 683,034 | -1.32(-1.47%) |
Oct 09, 2014 | 90.51 | 90.79 | 89.36 | 89.45 | 408,379 | -1.05(-1.16%) |
Oct 08, 2014 | 88.76 | 90.56 | 88.70 | 90.50 | 654,935 | +1.84(+2.07%) |
Oct 07, 2014 | 89.37 | 89.59 | 88.64 | 88.67 | 595,024 | -1.49(-1.66%) |
Oct 06, 2014 | 89.48 | 90.24 | 89.46 | 90.16 | 785,898 | +0.97(+1.09%) |
Oct 03, 2014 | 88.88 | 89.38 | 88.54 | 89.19 | 1,263,976 | -1.17(-1.29%) |
Oct 02, 2014 | 91.16 | 91.16 | 89.99 | 90.36 | 798,368 | +0.06(+0.06%) |
Oct 01, 2014 | 90.67 | 91.02 | 90.15 | 90.30 | 537,673 | -1.38(-1.51%) |
Sep 30, 2014 | 91.36 | 92.32 | 91.26 | 91.68 | 635,068 | +0.79(+0.87%) |
Sep 29, 2014 | 90.49 | 91.14 | 90.35 | 90.89 | 666,565 | -0.68(-0.75%) |
Sep 26, 2014 | 91.70 | 91.91 | 91.27 | 91.57 | 429,874 | -0.43(-0.47%) |
Sep 25, 2014 | 93.12 | 93.12 | 92.00 | 92.00 | 645,530 | -1.51(-1.61%) |
Sep 24, 2014 | 93.04 | 93.59 | 92.76 | 93.51 | 614,952 | +1.06(+1.15%) |
Sep 23, 2014 | 92.75 | 93.16 | 92.25 | 92.45 | 1,063,744 | -1.76(-1.87%) |
Sep 22, 2014 | 94.49 | 94.58 | 93.99 | 94.21 | 791,825 | -0.50(-0.53%) |
Sep 19, 2014 | 95.75 | 95.75 | 94.58 | 94.71 | 701,088 | +0.15(+0.15%) |
Sep 18, 2014 | 94.73 | 94.92 | 94.11 | 94.57 | 774,213 | +0.59(+0.62%) |
Sep 17, 2014 | 94.89 | 94.96 | 93.73 | 93.98 | 611,145 | -1.21(-1.27%) |
Sep 16, 2014 | 95.46 | 95.56 | 94.92 | 95.19 | 601,551 | -0.14(-0.15%) |
Sep 15, 2014 | 95.25 | 95.55 | 93.91 | 95.33 | 684,180 | +1.86(+1.99%) |
Sep 12, 2014 | 93.67 | 93.70 | 93.14 | 93.47 | 362,434 | -0.17(-0.18%) |
Sep 11, 2014 | 93.62 | 93.72 | 93.00 | 93.64 | 526,423 | -0.32(-0.34%) |
Sep 10, 2014 | 93.91 | 94.10 | 93.63 | 93.96 | 617,943 | +0.40(+0.43%) |
Sep 09, 2014 | 94.13 | 94.23 | 93.26 | 93.57 | 600,055 | +0.30(+0.33%) |
Sep 08, 2014 | 93.15 | 93.41 | 92.96 | 93.26 | 904,968 | -1.19(-1.26%) |
Sep 05, 2014 | 94.05 | 94.49 | 94.02 | 94.46 | 428,695 | -0.43(-0.45%) |
Sep 04, 2014 | 94.89 | 95.10 | 94.57 | 94.89 | 1,081,615 | +0.76(+0.80%) |
Sep 03, 2014 | 94.85 | 94.85 | 94.00 | 94.13 | 894,604 | +0.48(+0.52%) |
Sep 02, 2014 | 93.93 | 93.93 | 93.36 | 93.64 | 906,032 | +0.03(+0.03%) |
Aug 29, 2014 | 93.89 | 93.61 | 93.61 | 93.61 | 1,074,840 | +0.37(+0.40%) |
Aug 28, 2014 | 93.29 | 93.65 | 93.13 | 93.24 | 862,710 | +0.48(+0.51%) |
Aug 27, 2014 | 92.96 | 92.98 | 92.61 | 92.76 | 583,570 | +0.49(+0.53%) |
Aug 26, 2014 | 92.82 | 93.18 | 92.27 | 92.27 | 543,067 | -0.59(-0.64%) |
Aug 25, 2014 | 92.86 | 93.20 | 92.36 | 92.86 | 623,403 | +0.60(+0.65%) |
Aug 22, 2014 | 92.65 | 92.69 | 92.18 | 92.26 | 490,399 | -0.67(-0.72%) |
Aug 21, 2014 | 92.95 | 93.43 | 92.86 | 92.93 | 425,455 | +0.31(+0.34%) |
Aug 20, 2014 | 92.63 | 92.86 | 92.46 | 92.62 | 435,642 | -0.71(-0.76%) |
Aug 19, 2014 | 92.92 | 93.50 | 92.88 | 93.33 | 365,677 | +0.25(+0.27%) |
Aug 18, 2014 | 93.21 | 93.26 | 92.80 | 93.08 | 587,212 | +0.64(+0.69%) |
Aug 15, 2014 | 93.00 | 93.25 | 92.04 | 92.44 | 554,178 | +0.30(+0.32%) |
Aug 14, 2014 | 91.83 | 92.14 | 91.63 | 92.14 | 497,866 | +0.93(+1.02%) |
Aug 13, 2014 | 91.18 | 91.45 | 91.03 | 91.22 | 668,614 | -0.35(-0.38%) |
Aug 12, 2014 | 91.08 | 91.68 | 90.93 | 91.57 | 583,108 | +0.84(+0.92%) |
Aug 11, 2014 | 90.64 | 91.06 | 90.57 | 90.73 | 1,211,060 | -0.57(-0.62%) |
Aug 08, 2014 | 89.65 | 91.22 | 89.43 | 91.30 | 1,674,973 | -0.16(-0.17%) |
Aug 07, 2014 | 92.04 | 92.22 | 91.29 | 91.46 | 954,768 | -1.23(-1.33%) |
Aug 06, 2014 | 91.91 | 92.81 | 91.91 | 92.69 | 1,096,541 | -0.30(-0.32%) |
Aug 05, 2014 | 93.17 | 93.30 | 92.79 | 92.99 | 768,279 | +0.04(+0.04%) |
Aug 04, 2014 | 93.43 | 93.43 | 92.44 | 92.95 | 842,765 | -0.21(-0.23%) |
Aug 01, 2014 | 92.96 | 93.84 | 92.78 | 93.16 | 1,029,955 | -0.73(-0.77%) |
Jul 31, 2014 | 94.63 | 94.66 | 93.84 | 93.89 | 662,421 | -0.81(-0.86%) |
Jul 30, 2014 | 95.13 | 95.21 | 94.14 | 94.70 | 768,472 | -0.80(-0.84%) |
Jul 29, 2014 | 96.18 | 96.30 | 95.46 | 95.50 | 1,193,969 | +0.27(+0.28%) |
Jul 28, 2014 | 95.76 | 95.76 | 94.94 | 95.24 | 870,043 | -0.30(-0.32%) |
Jul 25, 2014 | 95.85 | 96.06 | 95.28 | 95.54 | 1,336,420 | -1.20(-1.24%) |
Jul 24, 2014 | 96.91 | 97.00 | 96.71 | 96.74 | 612,405 | -0.33(-0.34%) |
Jul 23, 2014 | 97.37 | 97.37 | 96.88 | 97.07 | 734,059 | +0.12(+0.12%) |
Jul 22, 2014 | 96.92 | 97.12 | 96.81 | 96.96 | 723,430 | +0.26(+0.27%) |
Jul 21, 2014 | 96.67 | 96.99 | 96.41 | 96.70 | 1,096,741 | -0.28(-0.29%) |
Jul 18, 2014 | 96.72 | 97.17 | 96.64 | 96.98 | 1,316,599 | -0.04(-0.04%) |
Jul 17, 2014 | 97.78 | 98.10 | 96.91 | 97.02 | 747,976 | -1.31(-1.33%) |
Jul 16, 2014 | 98.84 | 98.90 | 98.15 | 98.33 | 490,025 | -0.10(-0.10%) |
Jul 15, 2014 | 99.19 | 99.45 | 98.40 | 98.43 | 529,412 | -1.15(-1.15%) |
Jul 14, 2014 | 99.94 | 99.94 | 99.43 | 99.58 | 367,138 | +0.52(+0.53%) |
Jul 11, 2014 | 98.51 | 99.19 | 98.41 | 99.06 | 490,782 | -0.45(-0.46%) |
Jul 10, 2014 | 99.06 | 99.52 | 98.88 | 99.51 | 356,400 | -0.40(-0.40%) |
Jul 09, 2014 | 99.44 | 99.99 | 99.34 | 99.91 | 455,343 | -0.25(-0.25%) |
Jul 08, 2014 | 100.34 | 100.63 | 99.86 | 100.16 | 484,323 | -1.35(-1.33%) |
Jul 07, 2014 | 101.42 | 101.81 | 101.16 | 101.51 | 406,258 | -0.34(-0.33%) |
Jul 03, 2014 | 101.77 | 101.84 | 101.84 | 101.84 | 301,298 | +0.46(+0.45%) |
Jul 02, 2014 | 101.31 | 101.82 | 101.23 | 101.38 | 685,274 | -0.41(-0.40%) |
Jul 01, 2014 | 101.91 | 102.19 | 101.37 | 101.79 | 1,104,535 | +2.40(+2.41%) |
Jun 30, 2014 | 99.81 | 99.94 | 99.20 | 99.39 | 902,633 | +0.85(+0.86%) |
Jun 27, 2014 | 98.13 | 98.67 | 97.73 | 98.54 | 950,807 | +1.47(+1.51%) |
Jun 26, 2014 | 97.62 | 97.77 | 96.85 | 97.07 | 2,286,071 | -1.13(-1.15%) |
Jun 25, 2014 | 97.64 | 98.25 | 97.64 | 98.20 | 407,206 | +0.34(+0.34%) |
Jun 24, 2014 | 97.83 | 98.24 | 97.73 | 97.87 | 559,557 | -0.10(-0.10%) |
Jun 23, 2014 | 97.54 | 98.05 | 97.51 | 97.97 | 657,592 | -0.98(-0.99%) |
Jun 20, 2014 | 98.86 | 99.23 | 98.67 | 98.95 | 542,598 | +0.12(+0.12%) |
Jun 19, 2014 | 99.10 | 99.26 | 98.56 | 98.83 | 753,985 | -0.46(-0.46%) |
Jun 18, 2014 | 98.89 | 99.35 | 98.19 | 99.29 | 897,203 | -1.02(-1.01%) |
Jun 17, 2014 | 99.82 | 100.32 | 99.76 | 100.31 | 432,809 | +0.22(+0.22%) |
Jun 16, 2014 | 100.19 | 100.46 | 99.88 | 100.09 | 340,327 | -0.44(-0.44%) |
Jun 13, 2014 | 100.98 | 101.18 | 100.36 | 100.53 | 710,904 | -0.40(-0.39%) |
Jun 12, 2014 | 101.08 | 101.40 | 100.57 | 100.93 | 402,432 | +0.86(+0.86%) |
Jun 11, 2014 | 99.81 | 100.26 | 99.65 | 100.07 | 350,141 | +0.16(+0.16%) |
Jun 10, 2014 | 99.14 | 100.12 | 99.09 | 99.91 | 520,480 | +0.91(+0.92%) |
Jun 06, 2014 | 98.92 | 99.08 | 98.25 | 99.00 | 710,428 | -1.20(-1.20%) |
Jun 05, 2014 | 99.68 | 100.53 | 99.65 | 100.20 | 393,039 | +0.04(+0.04%) |
Jun 04, 2014 | 100.40 | 100.64 | 99.58 | 100.17 | 540,473 | -0.43(-0.43%) |
Jun 03, 2014 | 99.83 | 101.26 | 99.63 | 100.59 | 1,173,883 | +0.70(+0.70%) |
Jun 02, 2014 | 100.20 | 100.24 | 99.53 | 99.90 | 826,257 | -0.68(-0.68%) |
May 30, 2014 | 100.52 | 100.93 | 100.26 | 100.58 | 407,575 | +0.80(+0.80%) |
May 29, 2014 | 99.74 | 100.06 | 99.34 | 99.78 | 419,401 | +1.65(+1.68%) |
May 28, 2014 | 98.16 | 98.45 | 97.83 | 98.13 | 528,605 | -1.73(-1.74%) |
May 27, 2014 | 99.92 | 100.13 | 99.58 | 99.87 | 269,546 | -0.12(-0.13%) |
May 23, 2014 | 99.88 | 99.99 | 99.99 | 99.99 | 325,499 | -1.17(-1.16%) |
May 22, 2014 | 101.48 | 101.73 | 101.13 | 101.17 | 296,500 | +0.24(+0.24%) |
May 21, 2014 | 100.53 | 100.95 | 100.25 | 100.92 | 411,670 | +1.15(+1.15%) |
May 20, 2014 | 100.28 | 100.48 | 99.60 | 99.77 | 379,633 | -1.33(-1.31%) |
May 19, 2014 | 101.42 | 101.60 | 100.74 | 101.10 | 419,199 | -0.89(-0.87%) |
May 16, 2014 | 102.03 | 102.23 | 101.49 | 101.99 | 890,507 | +1.96(+1.96%) |
May 15, 2014 | 99.73 | 100.44 | 99.49 | 100.03 | 755,089 | +1.62(+1.65%) |
May 14, 2014 | 98.63 | 98.78 | 98.19 | 98.41 | 481,044 | +0.09(+0.09%) |
May 13, 2014 | 98.49 | 98.72 | 98.02 | 98.32 | 395,428 | +0.06(+0.06%) |
May 12, 2014 | 98.11 | 98.33 | 97.89 | 98.26 | 328,575 | +0.63(+0.65%) |
May 09, 2014 | 97.84 | 97.94 | 97.28 | 97.63 | 477,706 | +0.71(+0.73%) |
May 08, 2014 | 96.75 | 97.21 | 96.69 | 96.92 | 349,825 | +0.03(+0.03%) |
May 07, 2014 | 96.55 | 97.20 | 96.54 | 96.89 | 413,132 | +0.12(+0.13%) |
May 06, 2014 | 96.87 | 97.21 | 96.73 | 96.76 | 316,956 | +0.05(+0.06%) |
May 05, 2014 | 95.96 | 96.73 | 95.73 | 96.71 | 234,531 | +0.22(+0.23%) |
May 02, 2014 | 96.09 | 96.71 | 95.94 | 96.49 | 308,012 | -0.13(-0.14%) |
May 01, 2014 | 96.66 | 96.88 | 96.35 | 96.62 | 438,554 | +0.73(+0.77%) |
Apr 30, 2014 | 96.23 | 96.23 | 95.35 | 95.89 | 705,018 | +0.05(+0.05%) |
Apr 29, 2014 | 95.82 | 96.16 | 95.67 | 95.84 | 365,470 | +0.08(+0.08%) |
Apr 28, 2014 | 95.58 | 96.08 | 95.28 | 95.76 | 609,858 | +0.57(+0.60%) |
Apr 25, 2014 | 95.16 | 95.29 | 94.82 | 95.19 | 442,326 | +0.17(+0.18%) |
Apr 24, 2014 | 95.07 | 95.25 | 94.85 | 95.02 | 628,615 | -0.32(-0.34%) |
Apr 23, 2014 | 95.87 | 96.05 | 95.14 | 95.34 | 755,439 | -1.47(-1.52%) |
Apr 22, 2014 | 97.95 | 97.95 | 96.50 | 96.81 | 999,014 | -0.04(-0.04%) |
Apr 21, 2014 | 97.23 | 97.23 | 96.75 | 96.85 | 417,493 | +0.16(+0.16%) |
Apr 17, 2014 | 96.17 | 96.69 | 96.69 | 96.69 | 1,130,926 | -3.16(-3.17%) |
Apr 16, 2014 | 100.37 | 100.42 | 99.43 | 99.85 | 802,419 | -0.23(-0.23%) |
Apr 15, 2014 | 99.96 | 100.27 | 99.34 | 100.08 | 767,144 | -0.27(-0.27%) |
Apr 14, 2014 | 100.81 | 100.89 | 99.70 | 100.34 | 992,523 | +2.66(+2.72%) |
Apr 11, 2014 | 97.38 | 98.15 | 97.38 | 97.69 | 469,909 | -0.63(-0.64%) |
Apr 10, 2014 | 99.31 | 99.60 | 98.23 | 98.32 | 673,441 | -0.77(-0.78%) |
Apr 09, 2014 | 99.69 | 99.69 | 98.42 | 99.10 | 771,111 | +0.72(+0.73%) |
Apr 08, 2014 | 98.00 | 98.51 | 97.66 | 98.38 | 801,642 | +2.35(+2.45%) |
Apr 07, 2014 | 96.49 | 96.62 | 96.03 | 96.03 | 409,218 | +0.09(+0.09%) |
Apr 04, 2014 | 95.91 | 96.99 | 95.74 | 95.94 | 491,718 | +0.43(+0.45%) |
Apr 03, 2014 | 95.52 | 95.63 | 95.13 | 95.51 | 359,544 | -0.11(-0.11%) |
Apr 02, 2014 | 95.52 | 95.85 | 95.33 | 95.62 | 874,283 | -0.73(-0.75%) |
Apr 01, 2014 | 96.06 | 96.88 | 96.01 | 96.35 | 820,985 | -0.95(-0.98%) |
Mar 31, 2014 | 97.68 | 97.73 | 96.89 | 97.30 | 311,748 | -0.16(-0.16%) |
Mar 28, 2014 | 96.97 | 97.55 | 96.97 | 97.46 | 513,895 | +0.62(+0.64%) |
Mar 27, 2014 | 96.11 | 97.31 | 96.07 | 96.84 | 639,564 | +1.94(+2.05%) |
Mar 26, 2014 | 95.32 | 95.68 | 94.82 | 94.89 | 1,153,490 | -1.04(-1.08%) |
Mar 25, 2014 | 95.03 | 96.22 | 94.67 | 95.93 | 1,325,930 | +1.98(+2.10%) |
Mar 24, 2014 | 93.89 | 94.26 | 93.36 | 93.96 | 1,075,839 | +1.41(+1.53%) |
Mar 21, 2014 | 92.87 | 93.45 | 92.46 | 92.54 | 1,424,580 | -0.33(-0.35%) |
Mar 20, 2014 | 92.04 | 93.02 | 92.04 | 92.87 | 614,897 | +0.25(+0.27%) |
Mar 19, 2014 | 92.68 | 93.56 | 92.15 | 92.62 | 776,407 | -0.95(-1.01%) |
Mar 18, 2014 | 93.03 | 93.71 | 93.03 | 93.57 | 545,867 | +0.55(+0.60%) |
Mar 17, 2014 | 93.57 | 93.93 | 92.79 | 93.01 | 1,248,701 | -1.31(-1.39%) |
Mar 14, 2014 | 94.07 | 95.15 | 94.05 | 94.32 | 461,741 | +0.59(+0.62%) |
Mar 13, 2014 | 95.35 | 95.56 | 93.44 | 93.74 | 570,313 | -0.82(-0.87%) |
Mar 12, 2014 | 94.29 | 95.07 | 94.11 | 94.56 | 831,669 | -1.47(-1.53%) |
Mar 11, 2014 | 96.53 | 97.03 | 95.82 | 96.03 | 400,628 | -0.80(-0.82%) |
Mar 10, 2014 | 95.85 | 96.88 | 95.78 | 96.82 | 673,463 | +0.02(+0.02%) |
Mar 07, 2014 | 97.10 | 97.31 | 96.21 | 96.81 | 504,162 | -0.67(-0.69%) |
Mar 06, 2014 | 97.20 | 97.79 | 97.14 | 97.48 | 763,172 | +0.13(+0.14%) |
Mar 05, 2014 | 97.53 | 97.72 | 97.06 | 97.35 | 704,413 | -0.45(-0.46%) |
Mar 04, 2014 | 98.35 | 98.38 | 97.54 | 97.80 | 496,246 | +1.49(+1.55%) |
Mar 03, 2014 | 96.49 | 96.80 | 95.90 | 96.31 | 654,689 | -1.87(-1.90%) |
Feb 28, 2014 | 98.48 | 98.54 | 97.65 | 98.17 | 526,619 | +0.32(+0.33%) |
Feb 27, 2014 | 97.33 | 98.09 | 97.10 | 97.85 | 388,873 | +0.39(+0.40%) |
Feb 26, 2014 | 97.66 | 98.04 | 97.35 | 97.46 | 630,647 | -0.44(-0.45%) |
Feb 25, 2014 | 98.40 | 98.67 | 97.54 | 97.90 | 688,935 | -0.29(-0.29%) |
Feb 24, 2014 | 97.47 | 98.68 | 97.39 | 98.19 | 479,556 | +0.84(+0.87%) |
Feb 21, 2014 | 98.00 | 98.18 | 97.31 | 97.35 | 420,165 | -0.73(-0.74%) |
Feb 20, 2014 | 97.76 | 98.30 | 97.27 | 98.07 | 626,220 | +0.36(+0.37%) |
Feb 19, 2014 | 97.59 | 98.54 | 97.52 | 97.71 | 822,611 | +1.04(+1.07%) |
Feb 18, 2014 | 96.91 | 97.00 | 96.57 | 96.67 | 713,430 | +0.78(+0.81%) |
Feb 14, 2014 | 94.80 | 95.89 | 95.89 | 95.89 | 584,940 | +1.51(+1.60%) |
Feb 13, 2014 | 93.67 | 94.48 | 93.58 | 94.39 | 913,416 | -0.69(-0.72%) |
Feb 12, 2014 | 94.95 | 95.18 | 94.64 | 95.07 | 465,528 | +0.46(+0.49%) |
Feb 11, 2014 | 93.47 | 94.67 | 93.69 | 94.61 | 559,093 | +1.14(+1.22%) |
Feb 10, 2014 | 93.19 | 93.51 | 92.94 | 93.47 | 581,721 | +0.63(+0.67%) |
Feb 07, 2014 | 92.79 | 93.02 | 92.12 | 92.84 | 504,477 | +0.46(+0.50%) |
Feb 06, 2014 | 90.79 | 92.49 | 90.78 | 92.38 | 789,628 | +2.07(+2.29%) |
Feb 05, 2014 | 88.88 | 90.40 | 88.85 | 90.31 | 887,037 | +0.40(+0.45%) |
Feb 04, 2014 | 89.83 | 90.12 | 89.39 | 89.90 | 1,241,509 | -0.28(-0.31%) |
Feb 03, 2014 | 92.04 | 92.14 | 89.92 | 90.18 | 1,841,595 | -2.60(-2.81%) |
Jan 31, 2014 | 91.58 | 93.01 | 91.32 | 92.79 | 1,638,138 | -0.33(-0.36%) |
Jan 30, 2014 | 93.96 | 94.37 | 92.91 | 93.12 | 2,394,760 | -5.10(-5.19%) |
Jan 29, 2014 | 97.26 | 98.34 | 97.06 | 98.22 | 777,970 | -0.01(-0.01%) |
Jan 28, 2014 | 98.17 | 98.35 | 97.63 | 98.23 | 580,816 | +0.32(+0.32%) |
Jan 27, 2014 | 98.57 | 98.97 | 97.66 | 97.91 | 564,901 | -0.85(-0.86%) |
Jan 24, 2014 | 99.91 | 100.05 | 98.74 | 98.76 | 756,296 | -2.64(-2.60%) |
Jan 23, 2014 | 101.81 | 101.97 | 101.19 | 101.40 | 693,430 | -1.20(-1.17%) |
Jan 22, 2014 | 102.65 | 102.80 | 102.22 | 102.59 | 557,194 | +0.78(+0.77%) |
Jan 21, 2014 | 101.65 | 101.81 | 101.12 | 101.81 | 987,070 | +3.16(+3.20%) |
Jan 17, 2014 | 98.99 | 98.65 | 98.65 | 98.65 | 693,622 | -1.17(-1.18%) |
Jan 16, 2014 | 99.80 | 99.96 | 99.48 | 99.83 | 752,752 | -1.17(-1.16%) |
Jan 15, 2014 | 102.30 | 101.07 | 100.38 | 101.00 | 593,669 | -1.30(-1.27%) |
Jan 14, 2014 | 102.20 | 102.36 | 101.67 | 102.30 | 563,479 | +1.43(+1.42%) |
Jan 13, 2014 | 101.13 | 101.63 | 100.69 | 100.87 | 653,380 | -0.63(-0.62%) |
Jan 10, 2014 | 100.15 | 101.60 | 100.15 | 101.50 | 544,433 | +2.12(+2.13%) |
Jan 09, 2014 | 98.10 | 99.51 | 98.07 | 99.38 | 565,162 | +0.28(+0.28%) |
Jan 08, 2014 | 99.16 | 99.78 | 98.67 | 99.10 | 661,469 | -1.04(-1.04%) |
Jan 07, 2014 | 100.32 | 100.42 | 99.71 | 100.14 | 480,119 | -0.08(-0.08%) |
Jan 06, 2014 | 100.74 | 101.11 | 100.22 | 100.22 | 358,137 | -0.89(-0.88%) |
Jan 03, 2014 | 100.98 | 101.64 | 100.75 | 101.11 | 451,273 | +0.29(+0.28%) |
Jan 02, 2014 | 101.54 | 101.54 | 100.59 | 100.83 | 539,565 | -1.52(-1.49%) |
Dec 31, 2013 | 102.19 | 102.35 | 102.35 | 102.35 | 381,032 | +0.80(+0.79%) |
Dec 30, 2013 | 101.25 | 102.00 | 101.15 | 101.54 | 397,533 | -0.13(-0.13%) |
Dec 27, 2013 | 101.53 | 101.88 | 101.20 | 101.67 | 608,225 | +1.41(+1.41%) |
Dec 26, 2013 | 99.60 | 100.38 | 99.56 | 100.26 | 244,951 | +0.70(+0.71%) |
Dec 24, 2013 | 99.43 | 99.56 | 99.16 | 99.56 | 139,064 | +0.43(+0.43%) |
Dec 23, 2013 | 98.72 | 99.63 | 98.72 | 99.13 | 396,743 | +0.56(+0.57%) |
Dec 20, 2013 | 98.78 | 99.15 | 98.51 | 98.57 | 483,280 | -0.71(-0.72%) |
Dec 19, 2013 | 98.85 | 99.40 | 98.63 | 99.28 | 423,987 | -0.18(-0.18%) |
Dec 18, 2013 | 97.71 | 99.50 | 97.27 | 99.46 | 616,196 | +2.32(+2.39%) |
Dec 17, 2013 | 97.36 | 97.52 | 96.49 | 97.14 | 498,385 | -0.63(-0.64%) |
Dec 16, 2013 | 96.80 | 97.99 | 96.76 | 97.76 | 708,869 | +2.50(+2.63%) |
Dec 13, 2013 | 95.76 | 95.85 | 95.07 | 95.26 | 325,838 | +0.00(+0.00%) |
Dec 12, 2013 | 95.86 | 96.02 | 95.09 | 95.26 | 404,615 | -1.36(-1.41%) |
Dec 11, 2013 | 97.60 | 97.73 | 96.47 | 96.62 | 578,401 | -1.48(-1.51%) |
Dec 10, 2013 | 98.04 | 98.44 | 97.68 | 98.10 | 688,186 | +0.05(+0.05%) |
Dec 09, 2013 | 97.51 | 98.30 | 97.37 | 98.06 | 428,670 | +0.24(+0.24%) |
Dec 06, 2013 | 97.25 | 97.95 | 97.09 | 97.82 | 341,748 | +1.31(+1.36%) |
Dec 05, 2013 | 97.03 | 97.32 | 96.42 | 96.50 | 366,975 | -0.87(-0.89%) |
Dec 04, 2013 | 96.70 | 97.59 | 96.68 | 97.37 | 523,073 | +0.17(+0.18%) |
Dec 03, 2013 | 97.01 | 97.36 | 96.76 | 97.20 | 536,609 | -0.27(-0.28%) |