Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 125.88 | 127.67 | 125.51 | 126.11 | 2,352,691 | +0.45(+0.36%) |
Nov 26, 2014 | 124.16 | 125.66 | 125.66 | 125.66 | 2,776,289 | +1.89(+1.53%) |
Nov 25, 2014 | 125.16 | 125.43 | 122.60 | 123.77 | 4,669,704 | -1.48(-1.18%) |
Nov 24, 2014 | 124.35 | 126.39 | 124.31 | 125.25 | 2,874,653 | +1.05(+0.84%) |
Nov 21, 2014 | 126.32 | 126.32 | 123.15 | 124.21 | 4,872,219 | +0.10(+0.08%) |
Nov 20, 2014 | 123.52 | 125.75 | 123.40 | 124.11 | 4,206,243 | +0.03(+0.02%) |
Nov 19, 2014 | 123.04 | 124.56 | 122.34 | 124.08 | 3,175,888 | +0.30(+0.25%) |
Nov 18, 2014 | 121.23 | 123.89 | 120.82 | 123.77 | 4,102,938 | +2.36(+1.95%) |
Nov 17, 2014 | 119.70 | 122.22 | 119.51 | 121.41 | 3,489,812 | +1.11(+0.93%) |
Nov 14, 2014 | 122.90 | 123.04 | 119.48 | 120.29 | 5,906,133 | -2.42(-1.97%) |
Nov 13, 2014 | 123.67 | 123.86 | 121.74 | 122.71 | 4,766,673 | -0.82(-0.67%) |
Nov 12, 2014 | 123.41 | 124.41 | 122.86 | 123.53 | 4,625,697 | -0.37(-0.30%) |
Nov 11, 2014 | 124.41 | 125.01 | 123.22 | 123.91 | 3,953,042 | -0.51(-0.41%) |
Nov 10, 2014 | 122.83 | 124.50 | 122.44 | 124.42 | 4,136,639 | +2.63(+2.16%) |
Nov 07, 2014 | 123.17 | 123.31 | 120.32 | 121.79 | 4,780,813 | -0.08(-0.06%) |
Nov 06, 2014 | 121.58 | 122.31 | 121.19 | 121.86 | 4,356,591 | +1.07(+0.89%) |
Nov 05, 2014 | 122.59 | 122.59 | 120.69 | 120.79 | 5,345,871 | -1.12(-0.92%) |
Nov 04, 2014 | 122.12 | 123.11 | 120.97 | 121.91 | 4,893,328 | -0.87(-0.71%) |
Nov 03, 2014 | 123.18 | 123.43 | 121.33 | 122.78 | 7,663,106 | -0.47(-0.38%) |
Oct 31, 2014 | 125.06 | 125.13 | 122.68 | 123.25 | 10,491,055 | +0.46(+0.37%) |
Oct 30, 2014 | 120.56 | 122.80 | 120.20 | 122.80 | 5,084,952 | +2.05(+1.70%) |
Oct 29, 2014 | 120.01 | 121.39 | 119.52 | 120.75 | 9,308,625 | +1.28(+1.07%) |
Oct 28, 2014 | 115.33 | 119.51 | 115.11 | 119.46 | 15,297,642 | +6.83(+6.07%) |
Oct 27, 2014 | 111.49 | 112.83 | 111.92 | 112.63 | 5,486,981 | +0.71(+0.64%) |
Oct 24, 2014 | 111.60 | 112.10 | 110.59 | 111.92 | 6,998,051 | +0.01(+0.01%) |
Oct 23, 2014 | 110.88 | 112.58 | 110.38 | 111.91 | 6,202,515 | +2.74(+2.51%) |
Oct 22, 2014 | 109.29 | 109.75 | 107.67 | 109.16 | 6,871,954 | -0.34(-0.31%) |
Oct 21, 2014 | 105.25 | 110.57 | 104.13 | 109.51 | 11,778,876 | +5.00(+4.78%) |
Oct 20, 2014 | 101.29 | 104.54 | 101.09 | 104.51 | 8,715,378 | +2.90(+2.86%) |
Oct 17, 2014 | 99.75 | 106.28 | 98.42 | 101.60 | 9,673,210 | +2.46(+2.48%) |
Oct 16, 2014 | 97.39 | 99.47 | 97.19 | 99.14 | 10,402,897 | -0.34(-0.34%) |
Oct 15, 2014 | 99.57 | 99.84 | 97.73 | 99.48 | 6,184,465 | -0.99(-0.98%) |
Oct 14, 2014 | 102.89 | 102.92 | 100.27 | 100.47 | 4,916,421 | -1.03(-1.02%) |
Oct 13, 2014 | 104.16 | 104.73 | 101.47 | 101.50 | 9,045,941 | -2.91(-2.79%) |
Oct 10, 2014 | 103.95 | 106.96 | 103.95 | 104.41 | 7,566,641 | -0.14(-0.14%) |
Oct 09, 2014 | 106.07 | 106.54 | 104.13 | 104.56 | 3,619,289 | -1.89(-1.78%) |
Oct 08, 2014 | 103.06 | 106.68 | 102.92 | 106.45 | 4,773,203 | +3.07(+2.97%) |
Oct 07, 2014 | 104.22 | 104.53 | 103.34 | 103.38 | 3,525,703 | -1.20(-1.15%) |
Oct 06, 2014 | 104.93 | 106.81 | 104.10 | 104.58 | 4,200,902 | -1.17(-1.11%) |
Oct 03, 2014 | 104.93 | 106.18 | 104.80 | 105.75 | 4,511,959 | +1.48(+1.42%) |
Oct 02, 2014 | 105.62 | 106.22 | 103.60 | 104.27 | 4,027,546 | -1.23(-1.17%) |
Oct 01, 2014 | 106.69 | 106.99 | 105.02 | 105.50 | 4,944,297 | -1.25(-1.17%) |
Sep 30, 2014 | 106.63 | 107.60 | 105.65 | 106.75 | 3,482,730 | +0.30(+0.28%) |
Sep 29, 2014 | 106.37 | 107.54 | 105.89 | 106.45 | 2,924,282 | -0.75(-0.70%) |
Sep 26, 2014 | 106.41 | 107.30 | 105.58 | 107.20 | 3,026,240 | +0.92(+0.86%) |
Sep 25, 2014 | 107.98 | 108.70 | 105.94 | 106.28 | 3,531,225 | -1.82(-1.68%) |
Sep 24, 2014 | 106.97 | 108.28 | 106.41 | 108.10 | 4,252,961 | +1.18(+1.11%) |
Sep 23, 2014 | 107.80 | 108.22 | 106.83 | 106.92 | 3,053,909 | -1.14(-1.06%) |
Sep 22, 2014 | 108.90 | 109.45 | 107.23 | 108.06 | 4,061,733 | -1.39(-1.27%) |
Sep 19, 2014 | 108.67 | 109.79 | 108.14 | 109.44 | 8,820,421 | +1.51(+1.40%) |
Sep 18, 2014 | 107.08 | 108.04 | 106.36 | 107.93 | 2,842,726 | +1.00(+0.93%) |
Sep 17, 2014 | 106.40 | 107.59 | 105.35 | 106.94 | 5,190,222 | +1.05(+0.99%) |
Sep 16, 2014 | 104.36 | 106.06 | 104.08 | 105.89 | 3,159,531 | +1.03(+0.99%) |
Sep 15, 2014 | 104.55 | 104.92 | 104.03 | 104.86 | 2,862,300 | +0.06(+0.06%) |
Sep 12, 2014 | 105.27 | 105.63 | 103.98 | 104.79 | 3,065,746 | -0.81(-0.77%) |
Sep 11, 2014 | 105.28 | 106.34 | 104.38 | 105.61 | 4,763,278 | -0.17(-0.17%) |
Sep 10, 2014 | 104.41 | 106.19 | 104.32 | 105.78 | 3,066,609 | +1.37(+1.31%) |
Sep 09, 2014 | 105.38 | 105.62 | 104.17 | 104.41 | 4,108,607 | -1.43(-1.35%) |
Sep 08, 2014 | 104.88 | 105.91 | 104.62 | 105.84 | 3,306,489 | +1.06(+1.01%) |
Sep 05, 2014 | 105.05 | 105.13 | 103.08 | 104.79 | 4,417,375 | -0.10(-0.09%) |
Sep 04, 2014 | 105.44 | 105.98 | 104.52 | 104.89 | 3,922,566 | -0.43(-0.41%) |
Sep 03, 2014 | 105.28 | 105.52 | 104.38 | 105.32 | 3,591,320 | +0.47(+0.45%) |
Sep 02, 2014 | 106.11 | 106.34 | 104.27 | 104.85 | 4,329,968 | -1.08(-1.02%) |
Aug 29, 2014 | 105.98 | 105.93 | 105.93 | 105.93 | 3,108,614 | +0.53(+0.50%) |
Aug 28, 2014 | 104.61 | 105.84 | 104.34 | 105.40 | 5,134,701 | +0.65(+0.62%) |
Aug 27, 2014 | 104.83 | 105.31 | 103.88 | 104.75 | 3,543,754 | +0.43(+0.41%) |
Aug 26, 2014 | 102.53 | 104.63 | 102.52 | 104.32 | 5,120,157 | +1.88(+1.84%) |
Aug 25, 2014 | 101.37 | 102.55 | 101.37 | 102.44 | 3,949,690 | +1.50(+1.48%) |
Aug 22, 2014 | 101.07 | 101.43 | 100.64 | 100.94 | 2,659,580 | +0.22(+0.22%) |
Aug 21, 2014 | 101.05 | 101.09 | 100.35 | 100.72 | 2,334,640 | -0.11(-0.11%) |
Aug 20, 2014 | 100.30 | 101.28 | 100.20 | 100.83 | 2,301,274 | -0.26(-0.26%) |
Aug 19, 2014 | 101.35 | 101.59 | 100.17 | 101.09 | 2,472,320 | -0.15(-0.15%) |
Aug 18, 2014 | 101.34 | 101.82 | 100.60 | 101.25 | 4,159,960 | +0.32(+0.32%) |
Aug 15, 2014 | 101.31 | 101.31 | 98.80 | 100.93 | 5,720,951 | +0.71(+0.71%) |
Aug 14, 2014 | 95.15 | 100.71 | 94.85 | 100.21 | 8,432,312 | +3.44(+3.55%) |
Aug 13, 2014 | 96.25 | 97.13 | 95.99 | 96.78 | 3,340,052 | +0.78(+0.81%) |
Aug 12, 2014 | 95.93 | 96.44 | 95.30 | 96.00 | 3,058,630 | -0.30(-0.31%) |
Aug 11, 2014 | 96.71 | 96.81 | 95.74 | 96.30 | 3,348,419 | +0.28(+0.29%) |
Aug 08, 2014 | 94.71 | 96.37 | 94.65 | 96.02 | 2,921,332 | +0.91(+0.95%) |
Aug 07, 2014 | 96.37 | 97.49 | 94.93 | 95.11 | 4,052,645 | -1.01(-1.05%) |
Aug 06, 2014 | 96.25 | 97.40 | 95.70 | 96.12 | 3,409,791 | -0.60(-0.62%) |
Aug 05, 2014 | 96.44 | 97.57 | 95.77 | 96.72 | 4,849,145 | -0.58(-0.60%) |
Aug 04, 2014 | 97.57 | 97.86 | 95.69 | 97.30 | 8,384,551 | +2.34(+2.47%) |
Aug 01, 2014 | 95.43 | 96.28 | 94.36 | 94.96 | 6,007,446 | -1.39(-1.44%) |
Jul 31, 2014 | 97.11 | 97.83 | 96.09 | 96.35 | 6,163,096 | -1.98(-2.02%) |
Jul 30, 2014 | 97.29 | 99.26 | 97.29 | 98.33 | 11,201,936 | +5.07(+5.43%) |
Jul 29, 2014 | 92.67 | 94.08 | 92.46 | 93.26 | 5,272,483 | +0.50(+0.54%) |
Jul 28, 2014 | 92.75 | 93.07 | 92.40 | 92.77 | 3,215,490 | -0.14(-0.15%) |
Jul 25, 2014 | 92.25 | 92.94 | 92.02 | 92.91 | 4,004,662 | +0.44(+0.47%) |
Jul 24, 2014 | 92.39 | 92.55 | 91.76 | 92.47 | 4,256,926 | +0.19(+0.20%) |
Jul 23, 2014 | 91.81 | 92.57 | 91.52 | 92.28 | 4,655,986 | +0.68(+0.74%) |
Jul 22, 2014 | 90.45 | 91.72 | 90.27 | 91.60 | 3,699,255 | +1.57(+1.75%) |
Jul 21, 2014 | 88.97 | 90.26 | 88.64 | 90.03 | 4,065,807 | +0.55(+0.62%) |
Jul 18, 2014 | 87.82 | 89.76 | 86.93 | 89.48 | 4,606,267 | +2.20(+2.52%) |
Jul 17, 2014 | 88.29 | 88.62 | 87.14 | 87.27 | 3,550,484 | -1.75(-1.97%) |
Jul 16, 2014 | 89.14 | 89.14 | 87.94 | 89.03 | 5,402,593 | +0.64(+0.73%) |
Jul 15, 2014 | 89.81 | 90.36 | 88.17 | 88.39 | 5,239,664 | -1.60(-1.78%) |
Jul 14, 2014 | 91.40 | 91.41 | 89.86 | 89.99 | 2,840,788 | -0.60(-0.66%) |
Jul 11, 2014 | 91.09 | 91.37 | 90.09 | 90.59 | 3,613,647 | +0.62(+0.69%) |
Jul 10, 2014 | 89.94 | 90.16 | 89.16 | 89.97 | 3,493,774 | -0.47(-0.52%) |
Jul 09, 2014 | 91.10 | 91.23 | 89.94 | 90.44 | 3,500,554 | -0.29(-0.33%) |
Jul 08, 2014 | 90.75 | 91.50 | 90.08 | 90.73 | 3,233,066 | -0.15(-0.17%) |
Jul 07, 2014 | 92.16 | 93.11 | 90.79 | 90.88 | 4,054,799 | -2.03(-2.19%) |
Jul 03, 2014 | 91.86 | 92.92 | 92.92 | 92.92 | 2,595,910 | +1.38(+1.50%) |
Jul 02, 2014 | 90.82 | 91.68 | 90.78 | 91.54 | 1,906,626 | +0.54(+0.60%) |
Jul 01, 2014 | 90.30 | 91.14 | 90.04 | 91.00 | 2,740,098 | +1.47(+1.64%) |
Jun 30, 2014 | 89.97 | 90.13 | 89.40 | 89.53 | 3,203,110 | -0.17(-0.19%) |
Jun 27, 2014 | 90.36 | 90.38 | 88.87 | 89.69 | 4,405,275 | -0.42(-0.46%) |
Jun 26, 2014 | 90.73 | 90.74 | 88.86 | 90.11 | 3,056,026 | -0.21(-0.23%) |
Jun 25, 2014 | 89.78 | 91.02 | 89.46 | 90.32 | 3,497,196 | +0.48(+0.53%) |
Jun 24, 2014 | 90.35 | 90.96 | 89.51 | 89.85 | 2,647,818 | -0.26(-0.29%) |
Jun 23, 2014 | 91.28 | 91.40 | 89.63 | 90.10 | 3,061,222 | -1.39(-1.52%) |
Jun 20, 2014 | 89.65 | 91.52 | 89.12 | 91.49 | 8,264,480 | +2.36(+2.65%) |
Jun 19, 2014 | 89.34 | 89.34 | 88.63 | 89.14 | 2,915,681 | +0.27(+0.31%) |
Jun 18, 2014 | 88.07 | 88.92 | 87.36 | 88.86 | 3,369,085 | +1.00(+1.14%) |
Jun 17, 2014 | 88.30 | 88.38 | 87.49 | 87.86 | 2,783,992 | +0.01(+0.01%) |
Jun 16, 2014 | 87.74 | 88.42 | 87.53 | 87.86 | 2,833,975 | +0.10(+0.11%) |
Jun 13, 2014 | 88.24 | 88.26 | 87.21 | 87.76 | 1,926,366 | -0.13(-0.15%) |
Jun 12, 2014 | 87.84 | 88.20 | 87.44 | 87.89 | 2,383,667 | -0.11(-0.12%) |
Jun 11, 2014 | 88.46 | 88.89 | 87.43 | 87.99 | 2,877,532 | -0.57(-0.65%) |
Jun 10, 2014 | 87.55 | 88.61 | 87.51 | 88.57 | 2,517,231 | -0.54(-0.61%) |
Jun 06, 2014 | 89.87 | 89.88 | 88.51 | 89.11 | 3,383,686 | +0.06(+0.07%) |
Jun 05, 2014 | 90.26 | 90.26 | 88.95 | 89.05 | 4,119,669 | -1.07(-1.18%) |
Jun 04, 2014 | 88.87 | 90.29 | 88.66 | 90.12 | 4,029,610 | +1.54(+1.73%) |
Jun 03, 2014 | 88.08 | 89.04 | 87.89 | 88.58 | 3,270,580 | +0.51(+0.58%) |
Jun 02, 2014 | 88.28 | 88.54 | 87.61 | 88.08 | 3,623,992 | +0.35(+0.40%) |
May 30, 2014 | 88.17 | 88.17 | 87.00 | 87.73 | 2,976,976 | -0.01(-0.01%) |
May 29, 2014 | 87.56 | 88.11 | 87.36 | 87.74 | 2,803,532 | +0.25(+0.29%) |
May 28, 2014 | 87.81 | 88.02 | 87.25 | 87.49 | 2,990,265 | -0.17(-0.19%) |
May 27, 2014 | 87.53 | 87.68 | 86.77 | 87.65 | 3,323,793 | +1.18(+1.36%) |
May 23, 2014 | 86.97 | 86.47 | 86.47 | 86.47 | 3,718,151 | -0.45(-0.52%) |
May 22, 2014 | 85.60 | 87.43 | 85.47 | 86.93 | 2,266,776 | +1.09(+1.27%) |
May 21, 2014 | 84.77 | 86.10 | 84.68 | 85.84 | 3,708,659 | +0.96(+1.13%) |
May 20, 2014 | 85.32 | 85.35 | 84.63 | 84.88 | 4,263,710 | +0.11(+0.12%) |
May 19, 2014 | 84.14 | 85.07 | 83.89 | 84.77 | 4,828,971 | +0.11(+0.13%) |
May 16, 2014 | 83.85 | 84.73 | 83.64 | 84.67 | 5,544,618 | +1.25(+1.50%) |
May 15, 2014 | 84.71 | 84.95 | 83.14 | 83.42 | 3,665,226 | -1.35(-1.59%) |
May 14, 2014 | 84.06 | 85.07 | 83.59 | 84.76 | 3,931,071 | +0.95(+1.14%) |
May 13, 2014 | 84.45 | 84.85 | 83.77 | 83.81 | 4,860,665 | -0.23(-0.28%) |
May 12, 2014 | 84.08 | 84.80 | 83.79 | 84.04 | 4,713,072 | +0.19(+0.22%) |
May 09, 2014 | 83.12 | 83.92 | 82.30 | 83.86 | 4,636,670 | +0.53(+0.63%) |
May 08, 2014 | 84.55 | 85.54 | 83.17 | 83.33 | 5,522,732 | -1.50(-1.76%) |
May 07, 2014 | 84.04 | 84.88 | 83.33 | 84.83 | 3,754,147 | +0.37(+0.44%) |
May 06, 2014 | 84.67 | 85.50 | 84.40 | 84.46 | 4,873,812 | -0.68(-0.80%) |
May 05, 2014 | 83.79 | 85.26 | 83.39 | 85.14 | 3,370,525 | +0.57(+0.68%) |
May 02, 2014 | 85.10 | 85.48 | 84.00 | 84.56 | 5,741,950 | -0.26(-0.30%) |
May 01, 2014 | 83.78 | 85.16 | 83.35 | 84.82 | 4,834,919 | +0.76(+0.90%) |
Apr 30, 2014 | 84.11 | 84.45 | 83.05 | 84.06 | 5,931,356 | -0.11(-0.13%) |
Apr 29, 2014 | 84.47 | 84.59 | 83.25 | 84.17 | 5,470,855 | +0.32(+0.38%) |
Apr 28, 2014 | 84.08 | 84.50 | 81.39 | 83.86 | 8,124,587 | +0.05(+0.06%) |
Apr 25, 2014 | 85.47 | 85.47 | 83.72 | 83.80 | 6,000,206 | -1.74(-2.03%) |
Apr 24, 2014 | 85.84 | 86.13 | 84.09 | 85.54 | 8,119,072 | +0.30(+0.36%) |
Apr 23, 2014 | 87.31 | 87.60 | 83.88 | 85.24 | 14,556,987 | -4.50(-5.02%) |
Apr 22, 2014 | 88.19 | 90.05 | 88.05 | 89.74 | 5,628,631 | +1.72(+1.95%) |
Apr 21, 2014 | 87.60 | 88.08 | 86.23 | 88.02 | 3,530,553 | +1.17(+1.35%) |
Apr 17, 2014 | 86.96 | 86.85 | 86.85 | 86.85 | 4,303,959 | -0.06(-0.07%) |
Apr 16, 2014 | 87.37 | 87.44 | 85.55 | 86.91 | 4,550,398 | +0.41(+0.47%) |
Apr 15, 2014 | 85.68 | 87.25 | 83.80 | 86.50 | 6,314,510 | +1.26(+1.48%) |
Apr 14, 2014 | 85.00 | 86.41 | 83.79 | 85.24 | 7,209,657 | +1.04(+1.23%) |
Apr 11, 2014 | 85.20 | 87.32 | 84.17 | 84.20 | 9,655,090 | -1.63(-1.90%) |
Apr 10, 2014 | 90.17 | 90.23 | 85.30 | 85.84 | 8,218,154 | -4.43(-4.91%) |
Apr 09, 2014 | 88.72 | 90.41 | 88.39 | 90.27 | 4,567,685 | +1.52(+1.71%) |
Apr 08, 2014 | 90.39 | 90.62 | 88.51 | 88.75 | 5,555,542 | -0.63(-0.71%) |
Apr 07, 2014 | 88.90 | 90.07 | 87.68 | 89.38 | 6,363,015 | -0.22(-0.24%) |
Apr 04, 2014 | 94.08 | 94.31 | 89.51 | 89.60 | 6,674,372 | -3.78(-4.04%) |
Apr 03, 2014 | 94.90 | 95.72 | 92.62 | 93.37 | 3,968,302 | -1.39(-1.47%) |
Apr 02, 2014 | 94.79 | 95.60 | 94.04 | 94.76 | 3,837,354 | -0.07(-0.07%) |
Apr 01, 2014 | 93.03 | 94.95 | 92.91 | 94.83 | 4,205,769 | +2.05(+2.21%) |
Mar 31, 2014 | 92.15 | 93.67 | 92.11 | 92.78 | 6,329,620 | +2.10(+2.31%) |
Mar 28, 2014 | 91.97 | 93.36 | 90.55 | 90.68 | 4,315,220 | -1.31(-1.42%) |
Mar 27, 2014 | 91.25 | 93.26 | 90.64 | 91.99 | 6,033,617 | +1.64(+1.81%) |
Mar 26, 2014 | 91.19 | 92.44 | 90.30 | 90.35 | 5,077,718 | -0.39(-0.43%) |
Mar 25, 2014 | 91.57 | 93.24 | 90.01 | 90.74 | 5,121,611 | -0.49(-0.54%) |
Mar 24, 2014 | 92.73 | 92.90 | 89.18 | 91.23 | 5,813,171 | -1.24(-1.34%) |
Mar 21, 2014 | 95.57 | 97.01 | 92.24 | 92.47 | 9,440,404 | -3.10(-3.24%) |
Mar 20, 2014 | 94.90 | 95.61 | 94.21 | 95.57 | 3,063,133 | +0.35(+0.37%) |
Mar 19, 2014 | 96.28 | 96.28 | 94.57 | 95.22 | 3,455,774 | -0.67(-0.70%) |
Mar 18, 2014 | 93.65 | 95.89 | 93.51 | 95.88 | 4,317,577 | +2.72(+2.91%) |
Mar 17, 2014 | 92.61 | 94.26 | 92.18 | 93.17 | 3,411,307 | +0.99(+1.08%) |
Mar 14, 2014 | 92.82 | 93.96 | 92.04 | 92.18 | 2,945,686 | -1.07(-1.15%) |
Mar 13, 2014 | 94.91 | 95.04 | 92.76 | 93.24 | 3,235,105 | -1.52(-1.60%) |
Mar 12, 2014 | 92.51 | 94.78 | 92.51 | 94.76 | 3,668,144 | +1.29(+1.38%) |
Mar 11, 2014 | 94.37 | 94.48 | 93.08 | 93.48 | 3,529,826 | -0.85(-0.90%) |
Mar 10, 2014 | 91.97 | 94.85 | 91.96 | 94.33 | 5,033,543 | +2.36(+2.57%) |
Mar 07, 2014 | 94.26 | 94.70 | 90.46 | 91.97 | 9,471,987 | -1.45(-1.55%) |
Mar 06, 2014 | 95.30 | 95.85 | 93.36 | 93.42 | 4,075,647 | -1.50(-1.58%) |
Mar 05, 2014 | 94.91 | 95.64 | 94.32 | 94.92 | 3,269,868 | +0.14(+0.15%) |
Mar 04, 2014 | 94.27 | 94.82 | 93.66 | 94.78 | 3,400,416 | +1.74(+1.87%) |
Mar 03, 2014 | 92.44 | 93.41 | 92.16 | 93.04 | 3,328,662 | -0.25(-0.27%) |
Feb 28, 2014 | 93.47 | 95.49 | 92.65 | 93.29 | 6,452,452 | +0.71(+0.76%) |
Feb 27, 2014 | 91.76 | 93.20 | 91.60 | 92.58 | 5,014,446 | +0.92(+1.00%) |
Feb 26, 2014 | 93.20 | 93.45 | 91.57 | 91.66 | 5,175,104 | -1.88(-2.01%) |
Feb 25, 2014 | 94.28 | 94.94 | 93.29 | 93.55 | 3,212,171 | -1.08(-1.14%) |
Feb 24, 2014 | 93.65 | 95.22 | 93.16 | 94.62 | 3,685,850 | +1.46(+1.57%) |
Feb 21, 2014 | 93.09 | 94.40 | 92.72 | 93.16 | 4,513,275 | +0.27(+0.29%) |
Feb 20, 2014 | 92.79 | 93.51 | 92.45 | 92.89 | 4,012,240 | +0.11(+0.11%) |
Feb 19, 2014 | 93.91 | 93.95 | 92.62 | 92.79 | 3,694,850 | -1.20(-1.27%) |
Feb 18, 2014 | 93.91 | 95.02 | 93.70 | 93.98 | 4,086,715 | +0.83(+0.89%) |
Feb 14, 2014 | 92.93 | 93.15 | 93.15 | 93.15 | 3,558,958 | -0.23(-0.25%) |
Feb 13, 2014 | 91.51 | 93.39 | 91.18 | 93.39 | 3,363,760 | +1.46(+1.59%) |
Feb 12, 2014 | 90.97 | 92.17 | 90.92 | 91.93 | 2,908,104 | +0.73(+0.80%) |
Feb 11, 2014 | 90.27 | 91.21 | 89.40 | 91.20 | 3,326,595 | +1.17(+1.30%) |
Feb 10, 2014 | 89.57 | 90.08 | 88.24 | 90.03 | 4,475,814 | +1.05(+1.18%) |
Feb 07, 2014 | 87.14 | 89.09 | 86.67 | 88.98 | 3,794,373 | +2.12(+2.44%) |
Feb 06, 2014 | 86.53 | 87.43 | 86.13 | 86.87 | 3,652,907 | +0.75(+0.87%) |
Feb 05, 2014 | 86.39 | 87.52 | 85.74 | 86.12 | 5,779,752 | -0.53(-0.61%) |
Feb 04, 2014 | 88.08 | 88.11 | 86.60 | 86.65 | 6,804,498 | -0.73(-0.83%) |
Feb 03, 2014 | 89.57 | 90.18 | 87.17 | 87.38 | 6,712,794 | -1.65(-1.85%) |
Jan 31, 2014 | 88.72 | 89.97 | 88.39 | 89.02 | 6,596,551 | -1.45(-1.60%) |
Jan 30, 2014 | 89.86 | 91.29 | 89.47 | 90.47 | 4,418,751 | +1.29(+1.44%) |
Jan 29, 2014 | 87.56 | 90.68 | 87.56 | 89.19 | 7,651,696 | -1.15(-1.27%) |
Jan 28, 2014 | 88.60 | 91.21 | 88.54 | 90.33 | 5,796,886 | +1.63(+1.84%) |
Jan 27, 2014 | 89.25 | 89.68 | 87.88 | 88.70 | 5,511,646 | -0.58(-0.65%) |
Jan 24, 2014 | 91.76 | 91.76 | 89.05 | 89.28 | 6,761,262 | -3.23(-3.49%) |
Jan 23, 2014 | 92.05 | 92.97 | 91.01 | 92.50 | 4,719,821 | -0.58(-0.62%) |
Jan 22, 2014 | 89.68 | 93.15 | 89.49 | 93.08 | 6,796,057 | +3.83(+4.29%) |
Jan 21, 2014 | 89.78 | 89.81 | 88.74 | 89.25 | 4,105,636 | +0.07(+0.08%) |
Jan 17, 2014 | 88.99 | 89.17 | 89.17 | 89.17 | 5,358,096 | +0.09(+0.10%) |
Jan 16, 2014 | 88.92 | 89.58 | 88.49 | 89.08 | 3,408,972 | +0.39(+0.44%) |
Jan 15, 2014 | 88.10 | 89.02 | 87.86 | 88.69 | 4,093,244 | +0.59(+0.67%) |
Jan 14, 2014 | 87.44 | 88.27 | 86.98 | 88.10 | 3,395,433 | +0.99(+1.13%) |
Jan 13, 2014 | 88.55 | 88.86 | 86.77 | 87.11 | 4,949,076 | -1.19(-1.35%) |
Jan 10, 2014 | 89.06 | 89.06 | 86.96 | 88.30 | 4,081,686 | -0.67(-0.76%) |
Jan 09, 2014 | 87.22 | 89.03 | 86.98 | 88.98 | 4,540,649 | +2.25(+2.60%) |
Jan 08, 2014 | 87.29 | 87.49 | 86.33 | 86.72 | 3,317,735 | -0.41(-0.47%) |
Jan 07, 2014 | 84.94 | 87.41 | 84.77 | 87.14 | 4,847,203 | +2.21(+2.60%) |
Jan 06, 2014 | 85.67 | 86.01 | 84.66 | 84.93 | 3,786,214 | -0.74(-0.86%) |
Jan 03, 2014 | 86.59 | 86.79 | 85.36 | 85.67 | 2,773,704 | -0.99(-1.14%) |
Jan 02, 2014 | 85.59 | 86.96 | 85.36 | 86.66 | 3,374,725 | +1.28(+1.50%) |
Dec 31, 2013 | 86.75 | 85.38 | 85.38 | 85.38 | 3,157,000 | -1.06(-1.22%) |
Dec 30, 2013 | 86.34 | 86.46 | 85.61 | 86.43 | 2,049,645 | +0.28(+0.32%) |
Dec 27, 2013 | 85.98 | 86.43 | 85.59 | 86.16 | 2,724,045 | +0.57(+0.66%) |
Dec 26, 2013 | 84.28 | 85.67 | 84.16 | 85.59 | 2,082,399 | +1.58(+1.88%) |
Dec 24, 2013 | 84.82 | 84.88 | 83.97 | 84.01 | 1,354,159 | -0.71(-0.84%) |
Dec 23, 2013 | 85.82 | 85.86 | 84.21 | 84.72 | 2,881,924 | -0.62(-0.73%) |
Dec 20, 2013 | 84.12 | 86.05 | 83.84 | 85.34 | 7,063,195 | +1.07(+1.27%) |
Dec 19, 2013 | 84.23 | 84.34 | 83.01 | 84.27 | 3,744,221 | -0.10(-0.12%) |
Dec 18, 2013 | 83.30 | 84.38 | 82.11 | 84.37 | 5,405,800 | +1.29(+1.56%) |
Dec 17, 2013 | 84.42 | 84.51 | 82.28 | 83.07 | 4,921,433 | -0.84(-1.00%) |
Dec 16, 2013 | 84.48 | 85.34 | 83.87 | 83.91 | 2,777,253 | -0.03(-0.04%) |
Dec 13, 2013 | 84.57 | 84.79 | 83.30 | 83.94 | 3,535,073 | -0.31(-0.36%) |
Dec 12, 2013 | 84.49 | 85.21 | 84.08 | 84.25 | 4,445,882 | -0.36(-0.42%) |
Dec 11, 2013 | 85.65 | 85.65 | 84.56 | 84.61 | 4,890,378 | -0.79(-0.92%) |
Dec 10, 2013 | 84.66 | 85.50 | 84.66 | 85.39 | 4,622,867 | +0.09(+0.11%) |
Dec 09, 2013 | 85.47 | 85.55 | 84.95 | 85.30 | 3,277,072 | -0.10(-0.12%) |
Dec 06, 2013 | 86.12 | 86.12 | 84.71 | 85.41 | 0 | +0.58(+0.68%) |
Dec 05, 2013 | 84.45 | 84.95 | 83.90 | 84.83 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 84.37 | 84.97 | 83.85 | 84.62 | 3,251,587 | -0.28(-0.33%) |
Dec 03, 2013 | 85.65 | 85.67 | 84.54 | 84.91 | 3,449,250 | -0.76(-0.89%) |