Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.66 | 77.80 | 75.82 | 76.27 | 2,112,610 | -2.17(-2.77%) |
Jan 29, 2015 | 78.09 | 78.69 | 77.13 | 78.45 | 1,077,470 | +0.37(+0.47%) |
Jan 28, 2015 | 79.83 | 80.02 | 78.00 | 78.08 | 1,220,636 | -1.41(-1.77%) |
Jan 27, 2015 | 79.41 | 79.98 | 79.19 | 79.49 | 1,345,046 | -0.67(-0.83%) |
Jan 26, 2015 | 79.87 | 80.53 | 79.67 | 80.16 | 1,344,600 | -0.03(-0.03%) |
Jan 23, 2015 | 80.24 | 80.46 | 79.61 | 80.18 | 1,297,038 | +0.10(+0.12%) |
Jan 22, 2015 | 79.45 | 80.23 | 79.11 | 80.09 | 1,169,399 | +0.87(+1.10%) |
Jan 21, 2015 | 79.12 | 80.18 | 78.77 | 79.21 | 1,434,137 | +0.04(+0.04%) |
Jan 20, 2015 | 79.14 | 79.71 | 78.26 | 79.18 | 2,679,896 | +1.36(+1.74%) |
Jan 16, 2015 | 75.53 | 77.89 | 75.45 | 77.82 | 2,512,177 | +2.38(+3.15%) |
Jan 15, 2015 | 76.54 | 77.00 | 75.39 | 75.45 | 2,068,651 | -0.92(-1.20%) |
Jan 14, 2015 | 75.25 | 76.42 | 74.96 | 76.36 | 2,726,696 | +0.39(+0.51%) |
Jan 13, 2015 | 78.98 | 79.57 | 75.27 | 75.97 | 5,994,540 | -2.39(-3.04%) |
Jan 12, 2015 | 81.61 | 82.52 | 77.03 | 78.36 | 11,353,096 | -12.71(-13.96%) |
Jan 09, 2015 | 92.39 | 92.40 | 90.43 | 91.07 | 1,234,512 | -1.49(-1.61%) |
Jan 08, 2015 | 93.04 | 93.78 | 91.85 | 92.56 | 1,137,078 | -0.04(-0.04%) |
Jan 07, 2015 | 91.33 | 92.65 | 90.69 | 92.60 | 1,067,729 | +2.65(+2.95%) |
Jan 06, 2015 | 91.35 | 91.37 | 88.71 | 89.95 | 1,227,796 | -1.39(-1.52%) |
Jan 05, 2015 | 91.35 | 92.10 | 90.66 | 91.34 | 1,614,360 | -1.54(-1.66%) |
Jan 02, 2015 | 93.87 | 94.97 | 92.16 | 92.88 | 728,949 | -1.20(-1.27%) |
Dec 31, 2014 | 94.93 | 94.07 | 94.07 | 94.07 | 588,625 | -0.49(-0.52%) |
Dec 30, 2014 | 95.16 | 95.59 | 94.18 | 94.57 | 788,758 | -1.10(-1.15%) |
Dec 29, 2014 | 94.52 | 95.96 | 94.20 | 95.67 | 856,656 | +0.97(+1.02%) |
Dec 26, 2014 | 94.44 | 95.25 | 94.21 | 94.70 | 1,163,905 | +0.26(+0.28%) |
Dec 24, 2014 | 94.36 | 94.44 | 94.44 | 94.44 | 489,234 | +0.25(+0.26%) |
Dec 23, 2014 | 91.90 | 94.51 | 91.56 | 94.19 | 1,486,009 | +2.72(+2.97%) |
Dec 22, 2014 | 91.62 | 92.24 | 91.03 | 91.47 | 1,842,406 | +0.29(+0.32%) |
Dec 19, 2014 | 91.80 | 91.80 | 90.59 | 91.18 | 1,776,169 | -0.04(-0.05%) |
Dec 18, 2014 | 90.65 | 92.89 | 90.65 | 91.22 | 1,887,144 | -0.17(-0.18%) |
Dec 17, 2014 | 89.76 | 91.57 | 88.75 | 91.39 | 1,535,070 | +2.07(+2.32%) |
Dec 16, 2014 | 91.26 | 91.29 | 89.27 | 89.32 | 1,427,420 | -2.02(-2.21%) |
Dec 15, 2014 | 91.71 | 92.81 | 89.95 | 91.34 | 1,330,839 | +0.05(+0.06%) |
Dec 12, 2014 | 91.50 | 92.62 | 90.89 | 91.28 | 785,024 | -0.56(-0.61%) |
Dec 11, 2014 | 91.44 | 93.37 | 91.34 | 91.85 | 890,540 | +0.69(+0.76%) |
Dec 10, 2014 | 93.12 | 93.37 | 91.01 | 91.15 | 1,003,899 | -2.01(-2.16%) |
Dec 09, 2014 | 92.28 | 93.21 | 90.97 | 93.16 | 930,449 | -0.08(-0.08%) |
Dec 08, 2014 | 94.20 | 94.47 | 92.92 | 93.24 | 880,219 | -1.02(-1.08%) |
Dec 05, 2014 | 94.09 | 94.28 | 93.28 | 94.26 | 722,770 | +0.11(+0.12%) |
Dec 04, 2014 | 93.75 | 94.56 | 93.57 | 94.14 | 956,055 | +0.12(+0.13%) |
Dec 03, 2014 | 93.84 | 94.34 | 93.42 | 94.02 | 1,712,823 | -0.18(-0.20%) |
Dec 02, 2014 | 93.72 | 94.44 | 93.56 | 94.21 | 1,364,340 | +0.53(+0.56%) |
Dec 01, 2014 | 94.10 | 94.17 | 93.24 | 93.68 | 1,584,034 | -0.98(-1.04%) |
Nov 28, 2014 | 93.45 | 95.06 | 93.28 | 94.66 | 939,117 | +1.50(+1.61%) |
Nov 26, 2014 | 94.38 | 93.16 | 93.16 | 93.16 | 1,779,182 | -1.22(-1.29%) |
Nov 25, 2014 | 95.77 | 97.01 | 93.17 | 94.38 | 4,259,874 | +2.27(+2.47%) |
Nov 24, 2014 | 91.22 | 92.28 | 90.65 | 92.11 | 3,222,792 | +0.96(+1.06%) |
Nov 21, 2014 | 92.06 | 92.31 | 90.29 | 91.14 | 1,482,306 | -0.32(-0.35%) |
Nov 20, 2014 | 89.78 | 91.51 | 89.48 | 91.47 | 767,005 | +1.39(+1.55%) |
Nov 19, 2014 | 89.21 | 90.21 | 88.88 | 90.07 | 1,081,975 | +0.59(+0.66%) |
Nov 18, 2014 | 89.05 | 90.04 | 88.80 | 89.49 | 752,655 | +0.21(+0.24%) |
Nov 17, 2014 | 89.63 | 90.03 | 88.95 | 89.28 | 760,522 | -0.53(-0.60%) |
Nov 14, 2014 | 90.61 | 90.97 | 89.63 | 89.81 | 891,280 | -0.81(-0.89%) |
Nov 13, 2014 | 90.11 | 91.05 | 89.17 | 90.62 | 1,452,754 | +0.37(+0.41%) |
Nov 12, 2014 | 87.42 | 90.35 | 87.11 | 90.25 | 1,601,555 | +2.59(+2.95%) |
Nov 11, 2014 | 87.61 | 87.98 | 87.29 | 87.66 | 597,991 | +0.32(+0.36%) |
Nov 10, 2014 | 86.62 | 87.63 | 86.36 | 87.35 | 892,784 | +0.63(+0.73%) |
Nov 07, 2014 | 85.78 | 87.28 | 85.63 | 86.71 | 1,285,998 | +0.75(+0.88%) |
Nov 06, 2014 | 84.21 | 86.09 | 84.21 | 85.96 | 1,268,771 | +2.00(+2.38%) |
Nov 05, 2014 | 83.43 | 83.99 | 83.18 | 83.96 | 766,897 | +1.21(+1.46%) |
Nov 04, 2014 | 83.38 | 83.97 | 82.45 | 82.75 | 1,290,112 | -1.75(-2.08%) |
Nov 03, 2014 | 84.45 | 85.02 | 83.96 | 84.50 | 748,566 | +0.19(+0.23%) |
Oct 31, 2014 | 84.77 | 85.06 | 83.86 | 84.31 | 868,010 | +0.75(+0.90%) |
Oct 30, 2014 | 83.04 | 84.11 | 82.49 | 83.56 | 575,855 | +0.44(+0.53%) |
Oct 29, 2014 | 83.01 | 83.39 | 82.47 | 83.12 | 689,340 | +0.02(+0.02%) |
Oct 28, 2014 | 82.84 | 83.16 | 81.95 | 83.10 | 878,381 | +0.27(+0.33%) |
Oct 27, 2014 | 82.66 | 83.00 | 82.84 | 82.83 | 443,313 | -0.01(-0.01%) |
Oct 24, 2014 | 82.63 | 83.20 | 81.66 | 82.84 | 920,764 | +0.04(+0.04%) |
Oct 23, 2014 | 82.36 | 83.48 | 82.13 | 82.80 | 1,746,670 | +1.23(+1.51%) |
Oct 22, 2014 | 82.01 | 82.78 | 81.30 | 81.57 | 1,237,540 | -0.18(-0.23%) |
Oct 21, 2014 | 80.60 | 81.79 | 80.28 | 81.76 | 878,801 | +1.91(+2.39%) |
Oct 20, 2014 | 77.91 | 79.94 | 77.48 | 79.85 | 1,586,139 | +1.92(+2.47%) |
Oct 17, 2014 | 80.26 | 80.44 | 77.76 | 77.93 | 2,175,610 | -1.65(-2.07%) |
Oct 16, 2014 | 76.83 | 80.20 | 75.79 | 79.57 | 2,196,228 | +2.59(+3.36%) |
Oct 15, 2014 | 76.90 | 77.79 | 75.16 | 76.99 | 1,995,775 | -0.96(-1.23%) |
Oct 14, 2014 | 78.50 | 78.93 | 77.74 | 77.94 | 1,360,450 | -0.31(-0.39%) |
Oct 13, 2014 | 80.26 | 80.27 | 78.13 | 78.25 | 1,359,562 | -2.00(-2.49%) |
Oct 10, 2014 | 81.21 | 81.52 | 80.23 | 80.25 | 1,568,716 | -1.00(-1.23%) |
Oct 09, 2014 | 83.21 | 83.57 | 80.58 | 81.25 | 1,547,549 | -2.07(-2.48%) |
Oct 08, 2014 | 82.31 | 83.44 | 81.66 | 83.32 | 1,164,998 | +1.23(+1.50%) |
Oct 07, 2014 | 82.80 | 82.93 | 81.72 | 82.09 | 1,784,981 | -1.37(-1.64%) |
Oct 06, 2014 | 83.64 | 84.71 | 83.33 | 83.46 | 1,141,075 | +0.00(+0.00%) |
Oct 03, 2014 | 83.81 | 83.92 | 83.15 | 83.46 | 1,195,252 | +0.09(+0.11%) |
Oct 02, 2014 | 83.07 | 83.82 | 81.67 | 83.37 | 1,571,804 | +0.63(+0.76%) |
Oct 01, 2014 | 84.39 | 84.46 | 82.53 | 82.74 | 2,242,988 | -1.74(-2.06%) |
Sep 30, 2014 | 85.60 | 85.71 | 83.90 | 84.48 | 1,497,251 | -0.92(-1.08%) |
Sep 29, 2014 | 84.83 | 85.93 | 84.82 | 85.40 | 816,453 | -0.68(-0.79%) |
Sep 26, 2014 | 85.69 | 86.59 | 85.65 | 86.08 | 626,272 | +0.57(+0.67%) |
Sep 25, 2014 | 86.34 | 86.75 | 85.43 | 85.51 | 1,135,857 | -0.89(-1.03%) |
Sep 24, 2014 | 84.21 | 86.47 | 84.16 | 86.40 | 1,432,227 | +2.20(+2.61%) |
Sep 23, 2014 | 85.08 | 85.30 | 84.10 | 84.20 | 1,071,820 | -0.90(-1.06%) |
Sep 22, 2014 | 86.68 | 86.75 | 84.59 | 85.10 | 1,474,610 | -2.22(-2.54%) |
Sep 19, 2014 | 88.18 | 88.28 | 87.13 | 87.32 | 1,205,398 | -0.39(-0.44%) |
Sep 18, 2014 | 88.01 | 88.01 | 87.46 | 87.71 | 971,582 | +0.12(+0.14%) |
Sep 17, 2014 | 88.60 | 88.66 | 87.46 | 87.58 | 1,728,417 | -1.03(-1.16%) |
Sep 16, 2014 | 87.77 | 89.02 | 87.39 | 88.61 | 1,061,536 | +0.61(+0.70%) |
Sep 15, 2014 | 88.19 | 88.23 | 87.39 | 88.00 | 1,127,287 | -0.38(-0.44%) |
Sep 12, 2014 | 88.67 | 88.78 | 87.92 | 88.39 | 790,240 | -0.03(-0.03%) |
Sep 11, 2014 | 87.98 | 88.45 | 87.77 | 88.41 | 699,792 | +0.08(+0.09%) |
Sep 10, 2014 | 87.74 | 88.51 | 87.64 | 88.33 | 908,653 | -0.45(-0.50%) |
Sep 09, 2014 | 89.30 | 89.57 | 88.75 | 88.78 | 757,922 | -0.82(-0.92%) |
Sep 08, 2014 | 90.12 | 90.41 | 89.33 | 89.60 | 1,332,856 | -0.81(-0.90%) |
Sep 05, 2014 | 89.45 | 90.48 | 88.41 | 90.41 | 1,037,504 | +0.73(+0.81%) |
Sep 04, 2014 | 88.35 | 90.20 | 88.29 | 89.69 | 1,595,680 | +1.56(+1.76%) |
Sep 03, 2014 | 89.25 | 89.46 | 87.83 | 88.13 | 1,278,492 | -0.72(-0.81%) |
Sep 02, 2014 | 88.54 | 89.26 | 88.36 | 88.85 | 1,015,555 | +0.65(+0.73%) |
Aug 29, 2014 | 88.80 | 88.20 | 88.20 | 88.20 | 870,317 | -0.61(-0.69%) |
Aug 28, 2014 | 88.47 | 89.29 | 87.73 | 88.81 | 1,322,776 | -0.10(-0.11%) |
Aug 27, 2014 | 91.41 | 91.55 | 88.38 | 88.91 | 5,308,788 | +0.86(+0.97%) |
Aug 26, 2014 | 87.83 | 88.80 | 87.19 | 88.05 | 2,105,843 | +0.47(+0.54%) |
Aug 25, 2014 | 88.22 | 88.90 | 87.44 | 87.58 | 889,455 | -0.27(-0.31%) |
Aug 22, 2014 | 86.87 | 87.90 | 86.57 | 87.85 | 809,120 | +1.15(+1.33%) |
Aug 21, 2014 | 87.17 | 87.94 | 86.69 | 86.70 | 994,194 | -0.22(-0.25%) |
Aug 20, 2014 | 86.25 | 87.04 | 86.00 | 86.92 | 533,972 | +0.33(+0.38%) |
Aug 19, 2014 | 85.64 | 86.66 | 85.64 | 86.59 | 695,834 | +0.86(+1.00%) |
Aug 18, 2014 | 84.96 | 85.85 | 84.76 | 85.73 | 799,841 | +1.40(+1.66%) |
Aug 15, 2014 | 84.84 | 85.13 | 83.69 | 84.33 | 1,046,400 | -0.42(-0.49%) |
Aug 14, 2014 | 85.01 | 85.08 | 84.59 | 84.75 | 734,346 | +0.01(+0.01%) |
Aug 13, 2014 | 86.31 | 86.99 | 83.34 | 84.74 | 3,099,644 | -2.25(-2.58%) |
Aug 12, 2014 | 86.60 | 87.29 | 86.29 | 86.99 | 758,432 | +0.20(+0.23%) |
Aug 11, 2014 | 86.88 | 87.09 | 86.23 | 86.79 | 453,292 | +0.28(+0.32%) |
Aug 08, 2014 | 85.09 | 86.53 | 84.80 | 86.51 | 628,106 | +1.70(+2.00%) |
Aug 07, 2014 | 85.81 | 85.94 | 84.62 | 84.81 | 584,896 | -0.64(-0.75%) |
Aug 06, 2014 | 84.36 | 85.84 | 84.33 | 85.45 | 664,758 | +0.56(+0.66%) |
Aug 05, 2014 | 84.80 | 85.70 | 84.73 | 84.89 | 545,306 | -0.30(-0.35%) |
Aug 04, 2014 | 84.81 | 85.57 | 84.23 | 85.19 | 774,485 | +0.59(+0.69%) |
Aug 01, 2014 | 85.14 | 85.65 | 84.27 | 84.60 | 1,034,202 | -0.69(-0.81%) |
Jul 31, 2014 | 86.08 | 86.60 | 85.17 | 85.29 | 1,219,781 | -1.80(-2.07%) |
Jul 30, 2014 | 85.72 | 87.22 | 85.40 | 87.09 | 1,823,565 | +1.81(+2.12%) |
Jul 29, 2014 | 85.87 | 86.05 | 85.25 | 85.28 | 1,182,836 | -0.57(-0.66%) |
Jul 28, 2014 | 86.81 | 87.19 | 85.67 | 85.85 | 1,017,067 | -0.94(-1.09%) |
Jul 25, 2014 | 87.16 | 87.78 | 86.55 | 86.80 | 990,625 | -0.80(-0.92%) |
Jul 24, 2014 | 86.86 | 87.90 | 86.81 | 87.60 | 1,109,259 | +0.85(+0.98%) |
Jul 23, 2014 | 87.15 | 87.15 | 86.50 | 86.75 | 468,616 | -0.21(-0.24%) |
Jul 22, 2014 | 86.73 | 87.14 | 86.43 | 86.96 | 663,193 | +0.38(+0.43%) |
Jul 21, 2014 | 86.55 | 87.29 | 86.17 | 86.59 | 529,388 | -0.52(-0.59%) |
Jul 18, 2014 | 86.27 | 87.18 | 85.75 | 87.10 | 585,811 | +0.99(+1.15%) |
Jul 17, 2014 | 87.24 | 87.35 | 85.98 | 86.11 | 655,316 | -1.39(-1.59%) |
Jul 16, 2014 | 88.65 | 88.69 | 87.20 | 87.50 | 699,715 | -0.85(-0.96%) |
Jul 15, 2014 | 87.97 | 88.47 | 87.57 | 88.35 | 778,268 | +0.07(+0.08%) |
Jul 14, 2014 | 88.91 | 88.91 | 88.06 | 88.28 | 444,231 | -0.18(-0.21%) |
Jul 11, 2014 | 88.65 | 88.65 | 87.98 | 88.47 | 444,561 | -0.23(-0.26%) |
Jul 10, 2014 | 88.19 | 88.82 | 88.02 | 88.69 | 746,952 | -0.94(-1.04%) |
Jul 09, 2014 | 88.49 | 89.67 | 88.35 | 89.63 | 773,361 | +1.36(+1.54%) |
Jul 08, 2014 | 89.11 | 89.11 | 87.98 | 88.26 | 768,306 | -1.02(-1.14%) |
Jul 07, 2014 | 89.45 | 89.45 | 88.99 | 89.29 | 801,296 | -0.57(-0.63%) |
Jul 03, 2014 | 89.35 | 89.85 | 89.85 | 89.85 | 716,624 | +0.68(+0.76%) |
Jul 02, 2014 | 88.91 | 89.57 | 88.74 | 89.17 | 1,134,719 | +0.06(+0.07%) |
Jul 01, 2014 | 87.75 | 89.54 | 87.75 | 89.11 | 1,124,697 | +1.51(+1.73%) |
Jun 30, 2014 | 87.72 | 87.91 | 87.25 | 87.60 | 606,871 | -0.23(-0.26%) |
Jun 27, 2014 | 87.21 | 87.95 | 87.11 | 87.83 | 812,835 | +0.46(+0.53%) |
Jun 26, 2014 | 87.32 | 87.38 | 86.68 | 87.36 | 909,477 | +0.13(+0.15%) |
Jun 25, 2014 | 86.68 | 87.47 | 86.51 | 87.23 | 1,044,490 | +0.45(+0.51%) |
Jun 24, 2014 | 87.01 | 87.15 | 86.46 | 86.79 | 734,067 | -0.48(-0.55%) |
Jun 23, 2014 | 86.94 | 87.38 | 86.92 | 87.27 | 549,966 | +0.19(+0.22%) |
Jun 20, 2014 | 87.36 | 87.36 | 86.84 | 87.08 | 1,291,658 | +0.32(+0.37%) |
Jun 19, 2014 | 87.25 | 87.39 | 86.42 | 86.75 | 775,720 | -0.54(-0.62%) |
Jun 18, 2014 | 86.63 | 87.35 | 86.21 | 87.29 | 727,166 | +0.41(+0.47%) |
Jun 17, 2014 | 86.27 | 87.14 | 86.07 | 86.88 | 634,321 | +0.42(+0.48%) |
Jun 16, 2014 | 86.20 | 86.67 | 85.76 | 86.47 | 628,244 | +0.26(+0.30%) |
Jun 13, 2014 | 86.13 | 86.35 | 85.81 | 86.20 | 622,542 | +0.07(+0.08%) |
Jun 12, 2014 | 86.96 | 87.01 | 85.80 | 86.14 | 855,898 | -0.81(-0.93%) |
Jun 11, 2014 | 87.14 | 87.24 | 86.61 | 86.94 | 566,636 | -0.61(-0.70%) |
Jun 10, 2014 | 87.15 | 87.85 | 87.04 | 87.55 | 727,002 | +0.31(+0.36%) |
Jun 06, 2014 | 86.84 | 87.34 | 86.39 | 87.24 | 1,234,385 | +0.47(+0.54%) |
Jun 05, 2014 | 87.05 | 87.06 | 86.26 | 86.77 | 1,022,066 | -0.26(-0.30%) |
Jun 04, 2014 | 86.24 | 87.05 | 86.20 | 87.03 | 1,072,440 | +0.64(+0.74%) |
Jun 03, 2014 | 85.87 | 86.69 | 85.72 | 86.40 | 1,147,224 | +0.09(+0.10%) |
Jun 02, 2014 | 86.74 | 86.74 | 85.66 | 86.31 | 943,677 | -0.23(-0.26%) |
May 30, 2014 | 86.53 | 86.77 | 85.93 | 86.54 | 1,577,008 | +0.24(+0.28%) |
May 29, 2014 | 85.35 | 86.34 | 85.12 | 86.29 | 1,536,511 | +1.18(+1.38%) |
May 28, 2014 | 85.05 | 85.60 | 84.14 | 85.12 | 1,272,717 | -0.12(-0.14%) |
May 27, 2014 | 84.56 | 85.45 | 84.56 | 85.24 | 1,146,558 | +1.16(+1.38%) |
May 23, 2014 | 84.73 | 84.08 | 84.08 | 84.08 | 1,337,404 | +0.09(+0.10%) |
May 22, 2014 | 83.58 | 84.87 | 83.53 | 83.99 | 1,905,296 | +0.17(+0.20%) |
May 21, 2014 | 83.37 | 84.79 | 82.72 | 83.83 | 6,804,989 | +7.02(+9.15%) |
May 20, 2014 | 79.04 | 79.07 | 76.59 | 76.80 | 2,053,148 | -2.19(-2.78%) |
May 19, 2014 | 78.51 | 79.40 | 78.51 | 79.00 | 722,714 | +0.24(+0.30%) |
May 16, 2014 | 76.75 | 79.05 | 76.66 | 78.76 | 1,616,832 | +2.01(+2.62%) |
May 15, 2014 | 77.40 | 77.58 | 75.84 | 76.75 | 1,066,374 | -0.99(-1.28%) |
May 14, 2014 | 77.91 | 78.29 | 77.72 | 77.74 | 753,990 | -0.34(-0.43%) |
May 13, 2014 | 78.00 | 78.65 | 77.79 | 78.08 | 1,077,040 | +0.06(+0.08%) |
May 12, 2014 | 77.98 | 78.55 | 77.93 | 78.02 | 630,163 | +0.23(+0.30%) |
May 09, 2014 | 77.47 | 78.09 | 76.91 | 77.79 | 708,664 | +0.40(+0.52%) |
May 08, 2014 | 76.25 | 78.72 | 76.25 | 77.39 | 1,276,387 | +1.91(+2.53%) |
May 07, 2014 | 75.65 | 76.01 | 74.64 | 75.48 | 550,011 | -0.02(-0.02%) |
May 06, 2014 | 76.12 | 76.20 | 75.45 | 75.50 | 740,242 | -0.93(-1.22%) |
May 05, 2014 | 76.43 | 76.83 | 75.46 | 76.43 | 877,053 | -0.53(-0.69%) |
May 02, 2014 | 76.59 | 77.91 | 76.59 | 76.96 | 597,698 | +0.25(+0.33%) |
May 01, 2014 | 76.12 | 76.92 | 75.77 | 76.71 | 827,006 | +0.55(+0.72%) |
Apr 30, 2014 | 76.03 | 76.39 | 75.64 | 76.16 | 981,569 | +0.13(+0.17%) |
Apr 29, 2014 | 74.43 | 76.16 | 74.24 | 76.03 | 1,430,376 | +1.65(+2.21%) |
Apr 28, 2014 | 76.26 | 76.26 | 73.65 | 74.38 | 1,880,894 | -1.44(-1.91%) |
Apr 25, 2014 | 76.68 | 76.93 | 75.61 | 75.83 | 835,770 | -1.10(-1.43%) |
Apr 24, 2014 | 76.82 | 77.47 | 76.14 | 76.93 | 840,617 | +0.41(+0.53%) |
Apr 23, 2014 | 76.62 | 77.38 | 76.32 | 76.52 | 1,138,272 | -0.21(-0.27%) |
Apr 22, 2014 | 75.65 | 77.30 | 75.47 | 76.73 | 1,040,152 | +1.31(+1.74%) |
Apr 21, 2014 | 75.48 | 75.99 | 75.28 | 75.41 | 546,352 | -0.02(-0.02%) |
Apr 17, 2014 | 75.53 | 75.43 | 75.43 | 75.43 | 740,155 | -0.25(-0.33%) |
Apr 16, 2014 | 75.39 | 76.18 | 75.37 | 75.68 | 804,584 | +0.79(+1.06%) |
Apr 15, 2014 | 74.51 | 75.56 | 73.22 | 74.89 | 1,948,395 | +1.05(+1.43%) |
Apr 14, 2014 | 74.31 | 74.77 | 73.29 | 73.84 | 1,275,381 | +0.24(+0.33%) |
Apr 11, 2014 | 74.65 | 74.65 | 73.30 | 73.59 | 1,491,281 | -1.55(-2.06%) |
Apr 10, 2014 | 76.44 | 76.86 | 75.09 | 75.14 | 957,760 | -1.18(-1.55%) |
Apr 09, 2014 | 75.47 | 76.60 | 75.17 | 76.32 | 1,127,251 | +1.11(+1.47%) |
Apr 08, 2014 | 74.43 | 75.41 | 74.06 | 75.22 | 1,159,781 | +0.84(+1.12%) |
Apr 07, 2014 | 75.63 | 75.63 | 73.90 | 74.38 | 1,492,116 | -1.65(-2.16%) |
Apr 04, 2014 | 77.40 | 77.53 | 75.53 | 76.03 | 1,471,285 | -1.11(-1.44%) |
Apr 03, 2014 | 77.21 | 77.58 | 76.73 | 77.14 | 1,460,674 | -0.16(-0.20%) |
Apr 02, 2014 | 76.77 | 77.57 | 76.39 | 77.30 | 1,727,545 | +0.75(+0.98%) |
Apr 01, 2014 | 75.31 | 76.75 | 75.16 | 76.55 | 1,604,804 | +1.56(+2.08%) |
Mar 31, 2014 | 74.48 | 75.31 | 74.43 | 74.99 | 1,499,850 | +0.96(+1.29%) |
Mar 28, 2014 | 73.97 | 74.64 | 73.78 | 74.04 | 1,015,166 | +0.06(+0.08%) |
Mar 27, 2014 | 74.36 | 74.57 | 73.53 | 73.97 | 1,226,776 | -0.34(-0.46%) |
Mar 26, 2014 | 75.30 | 75.70 | 74.31 | 74.31 | 1,723,490 | -0.97(-1.30%) |
Mar 25, 2014 | 76.05 | 76.31 | 74.52 | 75.29 | 1,831,853 | -0.64(-0.85%) |
Mar 24, 2014 | 77.75 | 78.41 | 75.47 | 75.93 | 3,306,446 | -3.05(-3.86%) |
Mar 21, 2014 | 78.52 | 81.70 | 77.77 | 78.98 | 5,212,327 | -0.38(-0.48%) |
Mar 20, 2014 | 80.55 | 80.82 | 79.07 | 79.36 | 2,677,035 | -1.41(-1.75%) |
Mar 19, 2014 | 80.67 | 81.20 | 80.02 | 80.77 | 1,193,453 | +0.10(+0.13%) |
Mar 18, 2014 | 80.38 | 81.13 | 80.04 | 80.67 | 875,732 | +0.61(+0.76%) |
Mar 17, 2014 | 80.06 | 80.37 | 79.27 | 80.06 | 1,207,480 | +0.36(+0.45%) |
Mar 14, 2014 | 79.50 | 80.11 | 79.46 | 79.70 | 3,199,425 | -0.29(-0.37%) |
Mar 13, 2014 | 80.53 | 80.78 | 79.69 | 80.00 | 2,264,382 | -0.22(-0.27%) |
Mar 12, 2014 | 79.86 | 80.39 | 79.47 | 80.22 | 1,054,296 | +0.03(+0.03%) |
Mar 11, 2014 | 81.00 | 81.45 | 79.87 | 80.19 | 971,491 | -0.88(-1.08%) |
Mar 10, 2014 | 81.33 | 81.35 | 80.09 | 81.07 | 1,211,994 | -0.29(-0.36%) |
Mar 07, 2014 | 81.26 | 82.17 | 81.09 | 81.36 | 755,175 | +0.46(+0.57%) |
Mar 06, 2014 | 82.29 | 82.29 | 80.31 | 80.90 | 2,201,841 | +0.19(+0.24%) |
Mar 05, 2014 | 80.93 | 81.10 | 80.48 | 80.71 | 789,778 | -0.24(-0.30%) |
Mar 04, 2014 | 80.62 | 81.48 | 80.61 | 80.95 | 895,930 | +1.04(+1.30%) |
Mar 03, 2014 | 79.93 | 80.12 | 79.00 | 79.91 | 1,951,426 | -0.96(-1.19%) |
Feb 28, 2014 | 80.70 | 81.50 | 80.25 | 80.87 | 1,224,006 | +0.13(+0.16%) |
Feb 27, 2014 | 79.75 | 80.90 | 79.49 | 80.74 | 1,392,554 | +1.07(+1.34%) |
Feb 26, 2014 | 79.01 | 80.22 | 78.78 | 79.68 | 1,456,647 | +0.95(+1.21%) |
Feb 25, 2014 | 78.45 | 78.88 | 78.16 | 78.72 | 1,172,432 | +0.23(+0.30%) |
Feb 24, 2014 | 77.72 | 78.92 | 77.43 | 78.49 | 1,253,261 | +1.06(+1.37%) |
Feb 21, 2014 | 77.56 | 77.75 | 77.19 | 77.43 | 636,813 | -0.14(-0.18%) |
Feb 20, 2014 | 76.67 | 77.62 | 76.39 | 77.57 | 779,049 | +0.91(+1.19%) |
Feb 19, 2014 | 77.02 | 77.60 | 76.56 | 76.66 | 929,313 | -0.18(-0.24%) |
Feb 18, 2014 | 76.46 | 77.08 | 76.23 | 76.84 | 600,393 | +0.38(+0.50%) |
Feb 14, 2014 | 76.53 | 76.46 | 76.46 | 76.46 | 740,932 | -0.32(-0.42%) |
Feb 13, 2014 | 75.45 | 77.46 | 75.45 | 76.78 | 1,171,350 | +1.23(+1.63%) |
Feb 12, 2014 | 75.97 | 76.13 | 75.45 | 75.55 | 1,054,616 | -0.09(-0.11%) |
Feb 11, 2014 | 75.56 | 75.93 | 75.39 | 75.64 | 845,525 | +0.16(+0.21%) |
Feb 10, 2014 | 75.65 | 75.67 | 74.94 | 75.48 | 781,841 | -0.10(-0.14%) |
Feb 07, 2014 | 75.02 | 75.89 | 74.63 | 75.58 | 1,472,385 | +0.77(+1.03%) |
Feb 06, 2014 | 73.72 | 74.87 | 73.72 | 74.81 | 1,709,551 | +1.12(+1.52%) |
Feb 05, 2014 | 71.56 | 74.09 | 71.37 | 73.69 | 2,630,800 | +2.23(+3.12%) |
Feb 04, 2014 | 70.71 | 72.32 | 70.71 | 71.46 | 1,553,378 | +1.32(+1.88%) |