Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 106.42 | 105.38 | 105.38 | 105.38 | 40,509,724 | -0.63(-0.60%) |
Dec 30, 2014 | 106.42 | 106.81 | 105.96 | 106.02 | 27,233,902 | -0.63(-0.59%) |
Dec 29, 2014 | 106.27 | 106.94 | 106.26 | 106.64 | 31,431,052 | +0.45(+0.42%) |
Dec 26, 2014 | 105.84 | 106.45 | 105.78 | 106.19 | 20,728,858 | +0.69(+0.65%) |
Dec 24, 2014 | 105.39 | 105.51 | 105.51 | 105.51 | 21,765,718 | +0.30(+0.29%) |
Dec 23, 2014 | 105.71 | 105.71 | 104.84 | 105.20 | 39,016,672 | +0.13(+0.13%) |
Dec 22, 2014 | 104.62 | 105.07 | 104.28 | 105.07 | 30,810,850 | +0.71(+0.68%) |
Dec 19, 2014 | 104.14 | 104.87 | 103.69 | 104.36 | 55,874,084 | +0.24(+0.23%) |
Dec 18, 2014 | 103.97 | 104.22 | 103.11 | 104.12 | 61,870,136 | +1.53(+1.49%) |
Dec 17, 2014 | 99.74 | 102.68 | 99.61 | 102.60 | 80,164,512 | +3.07(+3.09%) |
Dec 16, 2014 | 99.46 | 101.24 | 99.21 | 99.52 | 71,599,064 | -0.14(-0.14%) |
Dec 15, 2014 | 101.17 | 101.59 | 99.32 | 99.67 | 75,591,120 | -1.02(-1.01%) |
Dec 12, 2014 | 101.92 | 101.81 | 100.59 | 100.68 | 51,059,544 | -1.24(-1.21%) |
Dec 11, 2014 | 102.00 | 103.29 | 101.70 | 101.92 | 41,024,040 | +0.40(+0.40%) |
Dec 10, 2014 | 103.34 | 103.71 | 101.43 | 101.52 | 51,708,212 | -2.20(-2.12%) |
Dec 09, 2014 | 100.90 | 103.81 | 100.71 | 103.72 | 59,978,220 | +1.71(+1.68%) |
Dec 08, 2014 | 102.93 | 103.90 | 101.68 | 102.01 | 36,779,556 | -1.29(-1.25%) |
Dec 05, 2014 | 102.91 | 103.45 | 102.66 | 103.30 | 34,477,276 | +0.77(+0.75%) |
Dec 04, 2014 | 102.86 | 102.96 | 102.01 | 102.53 | 32,619,506 | -0.49(-0.48%) |
Dec 03, 2014 | 102.06 | 103.32 | 101.83 | 103.02 | 33,208,614 | +0.98(+0.96%) |
Dec 02, 2014 | 100.93 | 102.38 | 100.92 | 102.03 | 36,243,708 | +1.21(+1.20%) |
Dec 01, 2014 | 102.10 | 102.23 | 100.77 | 100.82 | 41,286,488 | -1.60(-1.56%) |
Nov 28, 2014 | 103.99 | 104.03 | 102.32 | 102.42 | 24,051,698 | -1.54(-1.49%) |
Nov 26, 2014 | 103.63 | 103.97 | 103.97 | 103.97 | 16,680,376 | +0.34(+0.33%) |
Nov 25, 2014 | 103.76 | 104.26 | 103.16 | 103.62 | 30,471,824 | +0.08(+0.08%) |
Nov 24, 2014 | 102.47 | 103.61 | 102.33 | 103.55 | 27,995,944 | +1.22(+1.19%) |
Nov 21, 2014 | 103.64 | 103.68 | 101.96 | 102.33 | 49,264,496 | +0.12(+0.12%) |
Nov 20, 2014 | 100.60 | 102.22 | 100.60 | 102.20 | 30,248,440 | +1.13(+1.12%) |
Nov 19, 2014 | 102.03 | 102.03 | 100.39 | 101.07 | 43,586,172 | -1.09(-1.07%) |
Nov 18, 2014 | 101.96 | 102.80 | 101.60 | 102.16 | 38,126,512 | +0.59(+0.58%) |
Nov 17, 2014 | 102.33 | 102.63 | 101.53 | 101.57 | 34,004,580 | -0.85(-0.83%) |
Nov 14, 2014 | 102.64 | 102.88 | 102.14 | 102.42 | 26,570,488 | -0.18(-0.18%) |
Nov 13, 2014 | 103.52 | 103.79 | 102.36 | 102.61 | 28,636,676 | -0.88(-0.85%) |
Nov 12, 2014 | 102.42 | 103.64 | 102.39 | 103.48 | 39,412,468 | +0.47(+0.45%) |
Nov 11, 2014 | 102.80 | 103.08 | 102.58 | 103.02 | 26,814,308 | +0.07(+0.07%) |
Nov 10, 2014 | 102.41 | 102.97 | 102.22 | 102.95 | 33,460,908 | +0.51(+0.50%) |
Nov 07, 2014 | 102.16 | 102.44 | 101.55 | 102.44 | 32,650,140 | +0.16(+0.15%) |
Nov 06, 2014 | 101.80 | 102.28 | 101.43 | 102.28 | 36,134,340 | +0.44(+0.43%) |
Nov 05, 2014 | 102.40 | 102.46 | 101.42 | 101.84 | 35,397,036 | +0.18(+0.18%) |
Nov 04, 2014 | 101.73 | 102.25 | 101.18 | 101.66 | 42,546,700 | -0.47(-0.46%) |
Nov 03, 2014 | 102.47 | 103.02 | 101.73 | 102.13 | 45,264,552 | -0.17(-0.17%) |
Oct 31, 2014 | 102.61 | 102.66 | 101.71 | 102.31 | 60,537,348 | +1.48(+1.47%) |
Oct 30, 2014 | 99.61 | 101.27 | 99.31 | 100.82 | 67,270,080 | +0.85(+0.85%) |
Oct 29, 2014 | 100.38 | 100.40 | 99.16 | 99.97 | 76,490,192 | -0.24(-0.24%) |
Oct 28, 2014 | 97.87 | 100.24 | 97.69 | 100.21 | 96,747,208 | +2.77(+2.85%) |
Oct 27, 2014 | 96.92 | 97.51 | 97.49 | 97.44 | 35,466,928 | -0.05(-0.05%) |
Oct 24, 2014 | 97.36 | 97.71 | 96.94 | 97.49 | 47,768,772 | +0.17(+0.17%) |
Oct 23, 2014 | 96.58 | 97.94 | 96.37 | 97.32 | 69,261,608 | +1.69(+1.77%) |
Oct 22, 2014 | 97.25 | 97.48 | 95.55 | 95.63 | 55,599,680 | -1.39(-1.43%) |
Oct 21, 2014 | 95.96 | 97.07 | 95.68 | 97.01 | 50,985,876 | +1.57(+1.65%) |
Oct 20, 2014 | 93.92 | 95.44 | 93.92 | 95.44 | 39,779,384 | +1.11(+1.17%) |
Oct 17, 2014 | 95.81 | 95.86 | 93.95 | 94.34 | 82,799,712 | -0.28(-0.30%) |
Oct 16, 2014 | 92.29 | 95.29 | 92.12 | 94.62 | 114,541,784 | +1.05(+1.13%) |
Oct 15, 2014 | 92.63 | 93.92 | 90.88 | 93.56 | 133,869,672 | +0.93(+1.00%) |
Oct 14, 2014 | 92.36 | 93.91 | 92.04 | 92.63 | 79,797,144 | +1.07(+1.17%) |
Oct 13, 2014 | 92.02 | 93.13 | 91.16 | 91.56 | 82,079,336 | -0.37(-0.40%) |
Oct 10, 2014 | 92.84 | 93.82 | 91.80 | 91.93 | 75,855,040 | -1.13(-1.22%) |
Oct 09, 2014 | 95.57 | 95.58 | 93.05 | 93.06 | 69,251,632 | -2.58(-2.70%) |
Oct 08, 2014 | 93.64 | 95.71 | 92.83 | 95.65 | 58,779,720 | +1.80(+1.92%) |
Oct 07, 2014 | 94.81 | 95.23 | 93.78 | 93.85 | 45,884,308 | -1.57(-1.65%) |
Oct 06, 2014 | 96.51 | 96.61 | 95.24 | 95.42 | 40,527,156 | -0.83(-0.86%) |
Oct 03, 2014 | 96.33 | 96.83 | 95.74 | 96.24 | 50,171,680 | +0.72(+0.75%) |
Oct 02, 2014 | 94.61 | 95.92 | 93.86 | 95.52 | 81,833,960 | +0.90(+0.96%) |
Oct 01, 2014 | 95.93 | 96.01 | 94.29 | 94.62 | 100,976,264 | -1.36(-1.42%) |
Sep 30, 2014 | 97.36 | 97.45 | 95.94 | 95.98 | 63,332,756 | -1.47(-1.51%) |
Sep 29, 2014 | 96.39 | 97.73 | 96.30 | 97.45 | 34,885,016 | -0.08(-0.08%) |
Sep 26, 2014 | 97.03 | 97.62 | 96.72 | 97.53 | 30,161,414 | +0.87(+0.90%) |
Sep 25, 2014 | 98.07 | 98.16 | 96.33 | 96.66 | 56,661,132 | -1.66(-1.69%) |
Sep 24, 2014 | 97.56 | 98.40 | 97.08 | 98.32 | 39,102,516 | +0.88(+0.91%) |
Sep 23, 2014 | 97.95 | 98.58 | 97.33 | 97.44 | 58,949,620 | -0.92(-0.93%) |
Sep 22, 2014 | 99.30 | 99.37 | 98.08 | 98.36 | 52,324,688 | -1.40(-1.40%) |
Sep 19, 2014 | 101.44 | 101.45 | 99.44 | 99.76 | 59,932,840 | -1.28(-1.27%) |
Sep 18, 2014 | 100.87 | 101.12 | 100.58 | 101.04 | 28,240,882 | +0.61(+0.61%) |
Sep 17, 2014 | 100.22 | 101.07 | 99.95 | 100.42 | 52,030,668 | +0.26(+0.26%) |
Sep 16, 2014 | 99.59 | 100.45 | 99.26 | 100.16 | 58,682,720 | +0.28(+0.28%) |
Sep 15, 2014 | 100.98 | 101.01 | 99.53 | 99.88 | 47,579,676 | -1.10(-1.09%) |
Sep 12, 2014 | 102.02 | 102.03 | 100.64 | 100.98 | 37,579,156 | -1.08(-1.06%) |
Sep 11, 2014 | 100.81 | 102.18 | 100.78 | 102.07 | 30,932,970 | +0.66(+0.65%) |
Sep 10, 2014 | 100.80 | 101.47 | 100.41 | 101.41 | 26,345,528 | +0.59(+0.59%) |
Sep 09, 2014 | 101.85 | 101.88 | 100.66 | 100.82 | 41,573,940 | -1.21(-1.18%) |
Sep 08, 2014 | 101.76 | 102.24 | 101.39 | 102.03 | 23,245,738 | +0.16(+0.16%) |
Sep 05, 2014 | 101.34 | 101.90 | 100.81 | 101.87 | 30,777,642 | +0.32(+0.32%) |
Sep 04, 2014 | 102.22 | 102.84 | 101.29 | 101.55 | 30,303,126 | -0.39(-0.39%) |
Sep 03, 2014 | 103.08 | 103.11 | 101.77 | 101.94 | 38,005,712 | -0.65(-0.63%) |
Sep 02, 2014 | 102.39 | 102.84 | 101.97 | 102.59 | 44,345,656 | +0.56(+0.55%) |
Aug 29, 2014 | 101.68 | 102.03 | 102.03 | 102.03 | 29,967,608 | +0.57(+0.56%) |
Aug 28, 2014 | 101.56 | 101.74 | 101.13 | 101.46 | 26,068,202 | -0.53(-0.51%) |
Aug 27, 2014 | 102.32 | 102.36 | 101.79 | 101.98 | 21,789,300 | -0.25(-0.25%) |
Aug 26, 2014 | 101.43 | 102.34 | 101.36 | 102.24 | 39,798,604 | +0.92(+0.91%) |
Aug 25, 2014 | 101.50 | 101.89 | 100.94 | 101.32 | 31,769,806 | +0.47(+0.47%) |
Aug 22, 2014 | 100.70 | 101.21 | 100.32 | 100.84 | 34,389,936 | +0.01(+0.01%) |
Aug 21, 2014 | 100.56 | 101.01 | 99.67 | 100.84 | 37,727,184 | +0.22(+0.22%) |
Aug 20, 2014 | 100.53 | 100.85 | 100.14 | 100.62 | 29,996,322 | -0.43(-0.42%) |
Aug 19, 2014 | 100.78 | 101.30 | 100.71 | 101.05 | 25,925,346 | +0.35(+0.35%) |
Aug 18, 2014 | 100.22 | 100.78 | 99.86 | 100.70 | 38,029,104 | +1.44(+1.45%) |
Aug 15, 2014 | 100.18 | 100.18 | 98.26 | 99.25 | 61,368,052 | -0.19(-0.19%) |
Aug 14, 2014 | 99.37 | 99.50 | 99.11 | 99.44 | 23,842,010 | +0.15(+0.15%) |
Aug 13, 2014 | 98.84 | 99.48 | 98.65 | 99.30 | 26,416,968 | +0.77(+0.78%) |
Aug 12, 2014 | 98.86 | 99.32 | 98.07 | 98.53 | 35,632,956 | -0.68(-0.69%) |
Aug 11, 2014 | 98.81 | 99.98 | 98.58 | 99.21 | 35,418,372 | +0.94(+0.95%) |
Aug 08, 2014 | 97.45 | 98.38 | 97.15 | 98.27 | 37,320,524 | +0.95(+0.97%) |
Aug 07, 2014 | 98.11 | 98.49 | 96.96 | 97.33 | 46,664,176 | -0.47(-0.48%) |
Aug 06, 2014 | 96.87 | 98.45 | 96.84 | 97.80 | 38,452,740 | +0.31(+0.32%) |
Aug 05, 2014 | 97.26 | 98.24 | 96.77 | 97.49 | 50,666,636 | -0.25(-0.25%) |
Aug 04, 2014 | 97.30 | 97.86 | 96.19 | 97.74 | 39,156,328 | +0.86(+0.89%) |
Aug 01, 2014 | 97.30 | 97.77 | 96.16 | 96.88 | 77,463,960 | -0.45(-0.46%) |
Jul 31, 2014 | 98.59 | 98.90 | 97.20 | 97.33 | 69,444,512 | -2.28(-2.28%) |
Jul 30, 2014 | 99.94 | 100.06 | 99.18 | 99.60 | 34,529,320 | +0.39(+0.40%) |
Jul 29, 2014 | 99.25 | 99.87 | 98.94 | 99.21 | 34,926,424 | +0.27(+0.27%) |
Jul 28, 2014 | 99.66 | 99.68 | 98.24 | 98.94 | 42,697,028 | -0.50(-0.50%) |
Jul 25, 2014 | 99.58 | 99.79 | 99.09 | 99.44 | 53,144,868 | -0.91(-0.91%) |
Jul 24, 2014 | 100.85 | 101.23 | 100.08 | 100.35 | 36,433,356 | -0.20(-0.20%) |
Jul 23, 2014 | 100.67 | 101.05 | 100.23 | 100.54 | 30,139,884 | +0.12(+0.12%) |
Jul 22, 2014 | 100.20 | 100.88 | 99.95 | 100.42 | 35,723,160 | +0.84(+0.84%) |
Jul 21, 2014 | 99.36 | 99.78 | 98.92 | 99.58 | 37,245,680 | -0.40(-0.40%) |
Jul 18, 2014 | 98.64 | 100.18 | 98.44 | 99.99 | 52,741,092 | +1.53(+1.56%) |
Jul 17, 2014 | 99.37 | 100.02 | 98.21 | 98.46 | 70,744,648 | -1.54(-1.54%) |
Jul 16, 2014 | 100.70 | 100.74 | 99.63 | 100.00 | 72,405,968 | -0.27(-0.27%) |
Jul 15, 2014 | 101.15 | 101.51 | 99.67 | 100.27 | 56,386,144 | -1.00(-0.99%) |
Jul 14, 2014 | 101.90 | 101.94 | 101.01 | 101.27 | 32,924,874 | +0.52(+0.51%) |
Jul 11, 2014 | 100.82 | 100.99 | 100.23 | 100.75 | 38,759,784 | -0.13(-0.13%) |
Jul 10, 2014 | 99.90 | 101.58 | 99.76 | 100.88 | 57,881,736 | -1.09(-1.06%) |
Jul 09, 2014 | 102.12 | 102.49 | 101.55 | 101.97 | 31,776,700 | +0.13(+0.13%) |
Jul 08, 2014 | 102.86 | 103.03 | 101.27 | 101.83 | 59,929,636 | -1.25(-1.21%) |
Jul 07, 2014 | 104.55 | 104.57 | 103.03 | 103.09 | 36,832,492 | -1.79(-1.71%) |
Jul 03, 2014 | 104.67 | 104.88 | 104.88 | 104.88 | 18,203,616 | +0.63(+0.60%) |
Jul 02, 2014 | 104.65 | 105.00 | 104.07 | 104.25 | 35,227,072 | -0.40(-0.39%) |
Jul 01, 2014 | 103.99 | 105.48 | 103.94 | 104.65 | 74,181,200 | +1.06(+1.02%) |
Jun 30, 2014 | 103.03 | 103.66 | 102.74 | 103.60 | 39,147,784 | +0.41(+0.40%) |
Jun 27, 2014 | 102.07 | 103.34 | 102.05 | 103.19 | 44,181,768 | +0.69(+0.67%) |
Jun 26, 2014 | 102.71 | 102.73 | 101.66 | 102.50 | 32,125,982 | -0.17(-0.17%) |
Jun 25, 2014 | 101.20 | 102.71 | 101.19 | 102.67 | 39,410,332 | +0.86(+0.85%) |
Jun 24, 2014 | 102.67 | 103.69 | 101.72 | 101.81 | 45,124,772 | -1.10(-1.07%) |
Jun 23, 2014 | 103.33 | 103.37 | 102.62 | 102.91 | 24,389,544 | -0.20(-0.19%) |
Jun 20, 2014 | 102.78 | 103.15 | 102.51 | 103.11 | 34,524,656 | +0.34(+0.33%) |
Jun 19, 2014 | 103.04 | 103.09 | 102.11 | 102.77 | 35,434,140 | +0.09(+0.08%) |
Jun 18, 2014 | 101.93 | 102.73 | 101.58 | 102.68 | 42,815,284 | +0.69(+0.68%) |
Jun 17, 2014 | 101.18 | 102.41 | 100.96 | 101.99 | 71,703,328 | +0.72(+0.71%) |
Jun 16, 2014 | 100.70 | 101.28 | 100.36 | 101.28 | 34,456,236 | +0.49(+0.48%) |
Jun 13, 2014 | 100.86 | 101.07 | 99.98 | 100.79 | 38,739,396 | +0.17(+0.17%) |
Jun 12, 2014 | 100.96 | 101.08 | 100.20 | 100.62 | 45,286,672 | -0.62(-0.61%) |
Jun 11, 2014 | 101.17 | 101.44 | 100.62 | 101.23 | 33,962,580 | -0.50(-0.49%) |
Jun 10, 2014 | 101.70 | 101.87 | 101.11 | 101.73 | 45,622,840 | +0.69(+0.68%) |
Jun 06, 2014 | 100.51 | 101.14 | 100.37 | 101.04 | 52,586,808 | +0.96(+0.96%) |
Jun 05, 2014 | 98.29 | 100.17 | 97.74 | 100.08 | 75,892,736 | +2.06(+2.10%) |
Jun 04, 2014 | 97.21 | 98.15 | 96.93 | 98.03 | 33,015,806 | +0.38(+0.39%) |
Jun 03, 2014 | 97.35 | 97.97 | 96.88 | 97.64 | 35,673,452 | -0.24(-0.24%) |
Jun 02, 2014 | 98.59 | 98.62 | 97.10 | 97.88 | 46,288,956 | -0.53(-0.54%) |
May 30, 2014 | 98.82 | 98.91 | 97.96 | 98.41 | 44,562,188 | -0.44(-0.45%) |
May 29, 2014 | 98.82 | 99.05 | 98.27 | 98.86 | 29,307,718 | +0.33(+0.34%) |
May 28, 2014 | 98.82 | 98.93 | 98.12 | 98.52 | 42,086,336 | -0.51(-0.52%) |
May 27, 2014 | 98.26 | 99.26 | 98.23 | 99.04 | 51,900,712 | +1.40(+1.44%) |
May 23, 2014 | 96.52 | 97.63 | 97.63 | 97.63 | 48,905,248 | +0.87(+0.90%) |
May 22, 2014 | 95.88 | 96.83 | 95.59 | 96.76 | 28,574,188 | +1.18(+1.23%) |
May 21, 2014 | 95.61 | 96.03 | 94.65 | 95.59 | 59,943,344 | +0.49(+0.51%) |
May 20, 2014 | 96.33 | 96.36 | 94.54 | 95.10 | 95,433,784 | -1.47(-1.53%) |
May 19, 2014 | 95.28 | 96.82 | 95.00 | 96.57 | 40,235,808 | +1.03(+1.08%) |
May 16, 2014 | 94.98 | 95.59 | 94.20 | 95.54 | 51,227,608 | +0.60(+0.63%) |
May 15, 2014 | 95.11 | 95.23 | 93.68 | 94.94 | 85,752,544 | -0.65(-0.68%) |
May 14, 2014 | 96.88 | 96.89 | 95.41 | 95.59 | 72,669,984 | -1.58(-1.62%) |
May 13, 2014 | 97.99 | 98.40 | 97.08 | 97.16 | 66,604,076 | -0.96(-0.98%) |
May 12, 2014 | 96.51 | 98.56 | 96.36 | 98.12 | 87,318,480 | +2.18(+2.27%) |
May 09, 2014 | 94.77 | 95.97 | 94.42 | 95.94 | 55,517,944 | +0.87(+0.92%) |
May 08, 2014 | 95.94 | 97.00 | 94.77 | 95.07 | 65,921,728 | -0.97(-1.01%) |
May 07, 2014 | 96.09 | 96.31 | 94.55 | 96.04 | 72,166,240 | +0.06(+0.06%) |
May 06, 2014 | 97.15 | 97.41 | 95.91 | 95.98 | 50,146,792 | -1.59(-1.63%) |
May 05, 2014 | 96.89 | 97.82 | 96.38 | 97.56 | 28,600,584 | -0.12(-0.12%) |
May 02, 2014 | 97.74 | 98.64 | 97.38 | 97.69 | 49,831,660 | +0.08(+0.08%) |
May 01, 2014 | 97.44 | 98.33 | 96.39 | 97.61 | 90,144,936 | -0.03(-0.04%) |
Apr 30, 2014 | 96.68 | 97.71 | 95.87 | 97.64 | 48,325,852 | +0.65(+0.67%) |
Apr 29, 2014 | 97.15 | 97.64 | 96.70 | 97.00 | 38,841,948 | +0.24(+0.25%) |
Apr 28, 2014 | 97.67 | 98.13 | 95.32 | 96.75 | 74,983,576 | -0.57(-0.58%) |
Apr 25, 2014 | 98.68 | 98.72 | 96.97 | 97.32 | 66,965,496 | -1.74(-1.76%) |
Apr 24, 2014 | 99.94 | 99.99 | 98.25 | 99.06 | 50,691,404 | -0.25(-0.25%) |
Apr 23, 2014 | 99.82 | 100.08 | 99.20 | 99.32 | 38,590,736 | -0.63(-0.63%) |
Apr 22, 2014 | 99.08 | 100.29 | 98.94 | 99.94 | 43,898,600 | +1.02(+1.03%) |
Apr 21, 2014 | 98.65 | 98.99 | 97.90 | 98.92 | 36,620,848 | +0.46(+0.47%) |
Apr 17, 2014 | 97.65 | 98.46 | 98.46 | 98.46 | 57,657,060 | +0.49(+0.50%) |
Apr 16, 2014 | 97.60 | 98.04 | 96.99 | 97.97 | 55,790,952 | +1.06(+1.09%) |
Apr 15, 2014 | 96.86 | 97.42 | 94.75 | 96.92 | 88,121,936 | +0.37(+0.39%) |
Apr 14, 2014 | 97.27 | 97.63 | 95.61 | 96.54 | 71,854,104 | +0.27(+0.28%) |
Apr 11, 2014 | 96.82 | 97.86 | 95.79 | 96.27 | 81,434,144 | -1.35(-1.38%) |
Apr 10, 2014 | 100.36 | 100.37 | 97.14 | 97.62 | 83,392,664 | -2.87(-2.86%) |
Apr 09, 2014 | 99.40 | 100.49 | 98.97 | 100.49 | 48,964,936 | +1.43(+1.44%) |
Apr 08, 2014 | 98.37 | 99.58 | 97.83 | 99.06 | 68,903,392 | +0.69(+0.70%) |
Apr 07, 2014 | 99.36 | 99.61 | 97.73 | 98.38 | 78,285,424 | -1.46(-1.46%) |
Apr 04, 2014 | 102.86 | 103.00 | 99.42 | 99.83 | 99,024,192 | -2.36(-2.31%) |
Apr 03, 2014 | 103.24 | 103.28 | 101.74 | 102.19 | 43,522,092 | -1.05(-1.01%) |
Apr 02, 2014 | 103.14 | 103.31 | 102.64 | 103.24 | 38,783,940 | +0.46(+0.45%) |
Apr 01, 2014 | 101.70 | 102.94 | 101.66 | 102.78 | 54,884,896 | +1.33(+1.31%) |
Mar 31, 2014 | 100.31 | 101.74 | 99.95 | 101.44 | 50,051,404 | +1.79(+1.79%) |
Mar 28, 2014 | 99.82 | 101.15 | 99.39 | 99.66 | 57,981,460 | -0.10(-0.10%) |
Mar 27, 2014 | 100.02 | 100.61 | 99.13 | 99.75 | 74,013,152 | -0.25(-0.25%) |
Mar 26, 2014 | 102.57 | 102.61 | 99.97 | 100.01 | 79,036,992 | -1.95(-1.92%) |
Mar 25, 2014 | 102.60 | 103.16 | 101.27 | 101.96 | 54,588,184 | -0.02(-0.02%) |
Mar 24, 2014 | 103.56 | 103.70 | 101.05 | 101.98 | 77,116,520 | -1.17(-1.14%) |
Mar 21, 2014 | 104.12 | 104.59 | 103.11 | 103.16 | 55,043,764 | -0.48(-0.46%) |
Mar 20, 2014 | 103.26 | 103.97 | 102.77 | 103.64 | 37,888,512 | +0.14(+0.13%) |
Mar 19, 2014 | 104.09 | 104.14 | 102.71 | 103.50 | 53,312,720 | -0.68(-0.65%) |
Mar 18, 2014 | 102.82 | 104.26 | 102.71 | 104.17 | 45,111,312 | +1.50(+1.46%) |
Mar 17, 2014 | 102.82 | 103.58 | 102.52 | 102.68 | 46,584,124 | +0.45(+0.44%) |
Mar 14, 2014 | 101.44 | 102.51 | 101.43 | 102.23 | 53,918,468 | +0.43(+0.42%) |
Mar 13, 2014 | 103.37 | 103.46 | 101.22 | 101.80 | 60,257,452 | -1.19(-1.16%) |
Mar 12, 2014 | 102.05 | 103.01 | 101.69 | 102.99 | 42,714,688 | +0.31(+0.30%) |
Mar 11, 2014 | 103.85 | 104.20 | 102.20 | 102.68 | 57,891,876 | -1.08(-1.04%) |
Mar 10, 2014 | 103.81 | 104.00 | 103.05 | 103.76 | 34,583,396 | -0.35(-0.33%) |
Mar 07, 2014 | 104.72 | 104.78 | 103.52 | 104.11 | 42,491,468 | -0.03(-0.03%) |
Mar 06, 2014 | 104.47 | 104.58 | 103.86 | 104.14 | 40,332,672 | -0.02(-0.02%) |
Mar 05, 2014 | 104.25 | 104.33 | 103.91 | 104.16 | 39,884,456 | -0.06(-0.06%) |
Mar 04, 2014 | 102.80 | 104.87 | 102.78 | 104.22 | 129,091,888 | +2.56(+2.52%) |
Mar 03, 2014 | 101.34 | 101.98 | 100.52 | 101.66 | 58,498,404 | -0.55(-0.54%) |
Feb 28, 2014 | 102.59 | 103.25 | 101.58 | 102.21 | 54,472,256 | -0.41(-0.40%) |
Feb 27, 2014 | 101.72 | 102.67 | 101.55 | 102.62 | 34,354,308 | +0.56(+0.54%) |
Feb 26, 2014 | 101.50 | 102.72 | 101.26 | 102.06 | 45,762,196 | +0.63(+0.62%) |
Feb 25, 2014 | 101.46 | 101.97 | 101.04 | 101.44 | 32,684,784 | +0.11(+0.10%) |
Feb 24, 2014 | 100.78 | 102.02 | 100.59 | 101.33 | 49,314,816 | +0.74(+0.73%) |
Feb 21, 2014 | 100.56 | 100.98 | 100.37 | 100.59 | 40,030,768 | +0.31(+0.31%) |
Feb 20, 2014 | 99.32 | 100.49 | 99.07 | 100.28 | 40,108,252 | +1.07(+1.08%) |
Feb 19, 2014 | 99.93 | 100.58 | 99.13 | 99.21 | 50,142,976 | -1.03(-1.02%) |
Feb 18, 2014 | 99.50 | 100.41 | 99.27 | 100.23 | 38,656,832 | +1.03(+1.04%) |
Feb 14, 2014 | 98.84 | 99.20 | 99.20 | 99.20 | 37,285,712 | +0.14(+0.14%) |
Feb 13, 2014 | 96.87 | 99.21 | 96.85 | 99.06 | 48,319,124 | +1.24(+1.27%) |
Feb 12, 2014 | 97.58 | 98.29 | 97.38 | 97.82 | 48,623,144 | +0.38(+0.39%) |
Feb 11, 2014 | 96.64 | 97.70 | 96.43 | 97.43 | 50,450,848 | +0.86(+0.89%) |
Feb 10, 2014 | 96.36 | 96.62 | 95.63 | 96.57 | 43,301,444 | +0.25(+0.26%) |
Feb 07, 2014 | 95.64 | 96.40 | 95.23 | 96.32 | 60,509,532 | +1.08(+1.13%) |
Feb 06, 2014 | 94.70 | 95.64 | 94.67 | 95.24 | 66,222,612 | +0.75(+0.79%) |
Feb 05, 2014 | 94.63 | 94.93 | 93.30 | 94.50 | 69,045,936 | -0.71(-0.75%) |
Feb 04, 2014 | 94.96 | 95.63 | 94.28 | 95.21 | 61,072,312 | +0.71(+0.75%) |
Feb 03, 2014 | 97.30 | 97.58 | 94.06 | 94.50 | 101,023,008 | -3.05(-3.13%) |
Jan 31, 2014 | 96.76 | 98.28 | 96.69 | 97.55 | 56,678,768 | -0.73(-0.74%) |
Jan 30, 2014 | 97.70 | 98.84 | 97.44 | 98.28 | 46,818,088 | +1.44(+1.49%) |
Jan 29, 2014 | 97.30 | 97.91 | 96.56 | 96.83 | 70,489,480 | -1.42(-1.44%) |
Jan 28, 2014 | 97.35 | 98.27 | 97.23 | 98.25 | 49,974,420 | +1.03(+1.06%) |
Jan 27, 2014 | 98.96 | 99.01 | 96.67 | 97.23 | 69,342,584 | -1.44(-1.46%) |
Jan 24, 2014 | 100.62 | 100.66 | 98.47 | 98.67 | 65,697,608 | -2.58(-2.55%) |
Jan 23, 2014 | 101.51 | 101.57 | 100.59 | 101.25 | 40,771,176 | -0.69(-0.67%) |
Jan 22, 2014 | 101.49 | 102.08 | 101.32 | 101.94 | 25,869,922 | +0.51(+0.51%) |
Jan 21, 2014 | 101.52 | 101.64 | 100.70 | 101.43 | 34,292,512 | +0.60(+0.60%) |
Jan 17, 2014 | 101.16 | 100.83 | 100.83 | 100.83 | 33,024,694 | -0.36(-0.35%) |
Jan 16, 2014 | 100.93 | 101.22 | 100.74 | 101.18 | 26,496,878 | +0.12(+0.12%) |
Jan 15, 2014 | 100.31 | 101.14 | 100.50 | 101.06 | 36,341,396 | +0.75(+0.75%) |
Jan 14, 2014 | 99.53 | 100.46 | 99.30 | 100.31 | 44,973,212 | +1.22(+1.23%) |
Jan 13, 2014 | 100.28 | 100.44 | 98.51 | 99.10 | 51,571,128 | -1.37(-1.37%) |
Jan 10, 2014 | 99.95 | 100.48 | 99.50 | 100.47 | 33,545,660 | +0.55(+0.55%) |
Jan 09, 2014 | 100.23 | 100.36 | 99.29 | 99.92 | 34,339,112 | +0.03(+0.03%) |
Jan 08, 2014 | 99.83 | 100.09 | 99.21 | 99.90 | 34,792,400 | +0.13(+0.13%) |
Jan 07, 2014 | 99.31 | 100.16 | 99.24 | 99.77 | 32,226,102 | +0.83(+0.84%) |
Jan 06, 2014 | 100.21 | 100.25 | 98.90 | 98.94 | 41,584,432 | -0.81(-0.81%) |
Jan 03, 2014 | 99.58 | 99.93 | 99.24 | 99.75 | 30,436,882 | +0.50(+0.51%) |