Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 89.77 | 90.40 | 89.32 | 89.56 | 42,702 | -0.76(-0.84%) |
Jan 29, 2015 | 89.52 | 90.32 | 89.25 | 90.32 | 83,596 | +2.67(+3.05%) |
Jan 28, 2015 | 89.11 | 89.45 | 87.54 | 87.65 | 63,715 | -0.13(-0.15%) |
Jan 27, 2015 | 87.44 | 88.08 | 87.26 | 87.78 | 135,273 | +0.14(+0.15%) |
Jan 26, 2015 | 86.30 | 87.99 | 85.97 | 87.64 | 88,531 | +1.49(+1.74%) |
Jan 23, 2015 | 85.84 | 86.80 | 85.84 | 86.15 | 60,413 | -0.57(-0.66%) |
Jan 22, 2015 | 85.99 | 87.12 | 85.46 | 86.72 | 51,197 | +0.39(+0.45%) |
Jan 21, 2015 | 85.01 | 86.57 | 84.67 | 86.33 | 145,725 | +0.48(+0.56%) |
Jan 20, 2015 | 85.80 | 85.97 | 85.17 | 85.85 | 88,982 | +1.05(+1.24%) |
Jan 16, 2015 | 84.80 | 84.80 | 84.80 | 0 | +1.84(+2.22%) | |
Jan 15, 2015 | 83.94 | 84.21 | 82.94 | 82.95 | 41,488 | -0.53(-0.63%) |
Jan 14, 2015 | 82.87 | 83.71 | 82.72 | 83.48 | 51,097 | +0.62(+0.74%) |
Jan 13, 2015 | 82.86 | 69,263 | +1.38(+1.70%) | |||
Jan 12, 2015 | 81.75 | 81.81 | 80.15 | 81.48 | 79,947 | -0.31(-0.38%) |
Jan 09, 2015 | 81.96 | 81.96 | 79.99 | 81.79 | 83,800 | -0.61(-0.74%) |
Jan 08, 2015 | 81.17 | 82.62 | 81.07 | 82.40 | 124,630 | +2.14(+2.67%) |
Jan 07, 2015 | 79.42 | 80.32 | 79.00 | 80.26 | 58,273 | +0.66(+0.83%) |
Jan 06, 2015 | 80.01 | 80.78 | 79.35 | 79.60 | 71,098 | -0.55(-0.69%) |
Jan 05, 2015 | 80.69 | 80.91 | 79.39 | 80.15 | 105,554 | -3.34(-4.00%) |
Jan 02, 2015 | 83.57 | 83.88 | 83.14 | 83.49 | 33,682 | +0.10(+0.12%) |
Dec 31, 2014 | 83.39 | 83.39 | 83.39 | 0 | -1.19(-1.40%) | |
Dec 30, 2014 | 85.14 | 85.26 | 84.33 | 84.58 | 64,500 | -1.55(-1.79%) |
Dec 29, 2014 | 85.81 | 86.51 | 85.68 | 86.12 | 43,525 | -0.53(-0.61%) |
Dec 26, 2014 | 86.58 | 87.06 | 86.58 | 86.65 | 51,175 | +0.06(+0.07%) |
Dec 24, 2014 | 86.59 | 86.59 | 86.59 | 0 | +0.37(+0.43%) | |
Dec 23, 2014 | 86.23 | 86.42 | 86.12 | 86.22 | 61,315 | -0.01(-0.01%) |
Dec 22, 2014 | 86.37 | 86.44 | 85.55 | 86.23 | 73,108 | +1.08(+1.27%) |
Dec 19, 2014 | 84.46 | 85.42 | 84.00 | 85.15 | 134,739 | -1.54(-1.78%) |
Dec 18, 2014 | 86.80 | 87.04 | 86.09 | 86.69 | 87,348 | +0.20(+0.24%) |
Dec 17, 2014 | 84.54 | 87.07 | 84.48 | 86.49 | 114,507 | +1.92(+2.27%) |
Dec 16, 2014 | 86.14 | 84.57 | 123,839 | +0.86(+1.03%) | ||
Dec 15, 2014 | 85.39 | 85.59 | 83.29 | 83.71 | 123,025 | -1.86(-2.17%) |
Dec 12, 2014 | 87.33 | 87.72 | 85.40 | 85.57 | 529,523 | -3.43(-3.85%) |
Dec 11, 2014 | 89.16 | 90.22 | 88.93 | 89.00 | 117,948 | -0.31(-0.35%) |
Dec 10, 2014 | 90.45 | 90.61 | 89.10 | 89.31 | 70,085 | -0.99(-1.10%) |
Dec 09, 2014 | 89.22 | 90.71 | 89.22 | 90.30 | 86,031 | +0.16(+0.18%) |
Dec 08, 2014 | 90.30 | 90.46 | 90.10 | 90.14 | 43,795 | -0.96(-1.05%) |
Dec 05, 2014 | 91.20 | 91.50 | 90.72 | 91.10 | 45,231 | +0.47(+0.52%) |
Dec 04, 2014 | 90.47 | 91.09 | 90.07 | 90.63 | 52,804 | -0.27(-0.29%) |
Dec 03, 2014 | 90.29 | 91.12 | 90.25 | 90.89 | 36,983 | +0.27(+0.30%) |
Dec 02, 2014 | 90.99 | 91.00 | 90.28 | 90.62 | 31,942 | +0.16(+0.18%) |
Dec 01, 2014 | 90.28 | 90.66 | 89.96 | 90.46 | 40,716 | -0.08(-0.08%) |
Nov 28, 2014 | 91.09 | 91.09 | 89.61 | 90.53 | 29,093 | -3.67(-3.89%) |
Nov 26, 2014 | 94.20 | 94.20 | 94.20 | 0 | +1.08(+1.15%) | |
Nov 25, 2014 | 93.03 | 93.39 | 92.87 | 93.12 | 56,467 | +0.36(+0.39%) |
Nov 24, 2014 | 92.89 | 93.19 | 92.18 | 92.76 | 60,747 | +1.66(+1.82%) |
Nov 21, 2014 | 91.70 | 92.08 | 90.93 | 91.10 | 50,262 | +1.95(+2.19%) |
Nov 20, 2014 | 88.14 | 89.20 | 88.10 | 89.15 | 35,791 | -0.70(-0.78%) |
Nov 19, 2014 | 90.19 | 90.19 | 89.30 | 89.85 | 48,804 | +0.06(+0.07%) |
Nov 18, 2014 | 89.15 | 89.93 | 89.05 | 89.79 | 55,149 | +3.14(+3.62%) |
Nov 17, 2014 | 86.75 | 85.94 | 86.65 | 50,611 | +0.27(+0.31%) | |
Nov 14, 2014 | 85.31 | 86.64 | 85.17 | 86.38 | 26,034 | +0.33(+0.38%) |
Nov 13, 2014 | 85.67 | 86.62 | 85.51 | 86.05 | 31,977 | -0.46(-0.53%) |
Nov 12, 2014 | 86.27 | 86.69 | 86.11 | 86.51 | 42,646 | -1.49(-1.69%) |
Nov 11, 2014 | 87.21 | 88.05 | 86.91 | 87.99 | 66,766 | +0.72(+0.83%) |
Nov 10, 2014 | 87.30 | 87.47 | 86.67 | 87.27 | 26,835 | +0.16(+0.19%) |
Nov 07, 2014 | 87.22 | 87.23 | 86.39 | 87.11 | 22,106 | -0.94(-1.07%) |
Nov 06, 2014 | 88.35 | 88.91 | 87.56 | 88.05 | 28,681 | +0.83(+0.95%) |
Nov 05, 2014 | 87.45 | 87.63 | 86.97 | 87.22 | 48,492 | +1.17(+1.37%) |
Nov 04, 2014 | 85.75 | 86.66 | 85.45 | 86.05 | 82,027 | -0.68(-0.78%) |
Nov 03, 2014 | 87.30 | 87.30 | 86.25 | 86.73 | 77,618 | -1.49(-1.69%) |
Oct 31, 2014 | 87.71 | 88.27 | 87.38 | 88.22 | 34,005 | +1.30(+1.50%) |
Oct 30, 2014 | 84.95 | 86.97 | 84.72 | 86.92 | 25,418 | +0.34(+0.39%) |
Oct 29, 2014 | 87.68 | 88.15 | 86.34 | 86.58 | 37,195 | -1.08(-1.23%) |
Oct 28, 2014 | 86.82 | 87.78 | 86.76 | 87.66 | 53,622 | +3.02(+3.57%) |
Oct 27, 2014 | 84.38 | 84.99 | 87.22 | 84.64 | 52,797 | -2.58(-2.96%) |
Oct 24, 2014 | 87.21 | 87.44 | 86.79 | 87.22 | 67,128 | -2.42(-2.71%) |
Oct 23, 2014 | 89.12 | 90.15 | 88.87 | 89.64 | 50,200 | +1.80(+2.05%) |
Oct 22, 2014 | 88.70 | 88.98 | 87.77 | 87.84 | 170,845 | -1.17(-1.31%) |
Oct 21, 2014 | 88.35 | 89.19 | 88.13 | 89.01 | 161,101 | +1.55(+1.77%) |
Oct 20, 2014 | 86.57 | 87.55 | 86.36 | 87.47 | 59,178 | -0.94(-1.07%) |
Oct 17, 2014 | 87.58 | 90.25 | 87.47 | 88.41 | 60,989 | +2.47(+2.87%) |
Oct 16, 2014 | 83.07 | 86.56 | 83.07 | 85.94 | 47,387 | +1.19(+1.40%) |
Oct 15, 2014 | 84.66 | 84.99 | 83.01 | 84.75 | 127,107 | -0.37(-0.43%) |
Oct 14, 2014 | 85.16 | 85.75 | 84.80 | 85.12 | 56,058 | -0.05(-0.06%) |
Oct 13, 2014 | 86.44 | 86.90 | 85.02 | 85.17 | 53,597 | +1.32(+1.57%) |
Oct 10, 2014 | 84.89 | 85.07 | 83.58 | 83.85 | 55,679 | -1.85(-2.16%) |
Oct 09, 2014 | 87.53 | 87.91 | 85.50 | 85.70 | 199,308 | -2.30(-2.61%) |
Oct 08, 2014 | 86.52 | 88.24 | 85.93 | 88.00 | 294,984 | +1.77(+2.05%) |
Oct 07, 2014 | 87.92 | 87.92 | 86.23 | 86.23 | 266,656 | -2.12(-2.40%) |
Oct 06, 2014 | 88.66 | 89.01 | 87.60 | 88.36 | 314,473 | -0.09(-0.11%) |
Oct 03, 2014 | 87.87 | 88.54 | 87.81 | 88.45 | 62,174 | -0.31(-0.35%) |
Oct 02, 2014 | 90.11 | 90.35 | 87.96 | 88.76 | 166,564 | -0.62(-0.69%) |
Oct 01, 2014 | 89.88 | 89.88 | 88.91 | 89.38 | 87,235 | -2.19(-2.39%) |
Sep 30, 2014 | 91.15 | 91.90 | 90.97 | 91.57 | 62,168 | -0.21(-0.23%) |
Sep 29, 2014 | 91.89 | 92.05 | 91.54 | 91.78 | 95,912 | -1.72(-1.84%) |
Sep 26, 2014 | 92.91 | 93.55 | 92.50 | 93.50 | 37,974 | +0.65(+0.70%) |
Sep 25, 2014 | 94.46 | 94.46 | 92.20 | 92.85 | 73,752 | -4.11(-4.24%) |
Sep 24, 2014 | 96.27 | 97.12 | 95.85 | 96.96 | 73,768 | -0.24(-0.25%) |
Sep 23, 2014 | 97.42 | 97.92 | 96.99 | 97.20 | 105,646 | -1.14(-1.16%) |
Sep 22, 2014 | 99.31 | 99.31 | 98.22 | 98.34 | 31,044 | -0.89(-0.90%) |
Sep 19, 2014 | 99.99 | 100.04 | 99.13 | 99.23 | 136,516 | -0.02(-0.02%) |
Sep 18, 2014 | 98.86 | 99.33 | 98.62 | 99.25 | 144,313 | +0.56(+0.56%) |
Sep 17, 2014 | 99.34 | 99.60 | 98.68 | 98.69 | 73,537 | -0.38(-0.38%) |
Sep 16, 2014 | 98.25 | 99.18 | 97.95 | 99.08 | 36,976 | -0.66(-0.66%) |
Sep 15, 2014 | 99.28 | 99.87 | 99.11 | 99.73 | 12,487 | +0.23(+0.24%) |
Sep 12, 2014 | 99.80 | 99.26 | 99.50 | 20,085 | -0.22(-0.22%) | |
Sep 11, 2014 | 99.80 | 100.29 | 99.60 | 99.72 | 16,938 | -0.80(-0.79%) |
Sep 10, 2014 | 99.92 | 100.55 | 99.71 | 100.51 | 78,753 | +0.50(+0.50%) |
Sep 09, 2014 | 100.20 | 100.39 | 99.75 | 100.01 | 19,499 | -0.21(-0.21%) |
Sep 08, 2014 | 100.89 | 101.01 | 100.07 | 100.22 | 87,880 | -1.79(-1.75%) |
Sep 05, 2014 | 101.70 | 102.19 | 101.48 | 102.01 | 30,867 | +0.33(+0.32%) |
Sep 04, 2014 | 101.45 | 102.22 | 101.45 | 101.69 | 47,765 | -2.50(-2.40%) |
Sep 03, 2014 | 104.58 | 104.67 | 103.93 | 104.19 | 20,755 | +1.64(+1.60%) |
Sep 02, 2014 | 102.78 | 102.19 | 102.55 | 15,633 | -0.35(-0.34%) | |
Aug 29, 2014 | 102.90 | 102.90 | 102.90 | 0 | -0.02(-0.02%) | |
Aug 28, 2014 | 102.37 | 103.05 | 102.24 | 102.92 | 42,665 | -1.39(-1.33%) |
Aug 27, 2014 | 104.85 | 104.85 | 104.11 | 104.31 | 17,844 | -0.38(-0.36%) |
Aug 26, 2014 | 104.53 | 105.29 | 104.40 | 104.69 | 29,057 | +1.28(+1.24%) |
Aug 25, 2014 | 103.24 | 103.90 | 103.05 | 103.40 | 19,386 | +1.73(+1.70%) |
Aug 22, 2014 | 102.44 | 102.47 | 101.28 | 101.67 | 25,279 | -1.03(-1.00%) |
Aug 21, 2014 | 102.09 | 102.90 | 101.86 | 102.70 | 20,332 | +1.23(+1.21%) |
Aug 20, 2014 | 100.96 | 101.54 | 100.75 | 101.47 | 17,316 | -0.66(-0.65%) |
Aug 19, 2014 | 101.77 | 102.17 | 101.47 | 102.13 | 22,289 | +0.11(+0.11%) |
Aug 18, 2014 | 101.49 | 102.12 | 101.47 | 102.02 | 18,834 | +1.48(+1.47%) |
Aug 15, 2014 | 103.26 | 103.26 | 99.50 | 100.54 | 33,044 | -1.17(-1.15%) |
Aug 14, 2014 | 102.16 | 102.20 | 101.55 | 101.71 | 16,232 | +0.27(+0.27%) |
Aug 13, 2014 | 101.39 | 101.90 | 101.14 | 101.44 | 27,914 | +1.63(+1.63%) |
Aug 12, 2014 | 99.53 | 99.83 | 99.14 | 99.81 | 38,381 | -1.22(-1.21%) |
Aug 11, 2014 | 101.26 | 101.55 | 101.00 | 101.03 | 26,664 | +0.87(+0.87%) |
Aug 08, 2014 | 99.28 | 100.16 | 98.95 | 100.16 | 23,871 | +0.94(+0.95%) |
Aug 07, 2014 | 100.79 | 101.00 | 98.86 | 99.22 | 24,875 | -0.76(-0.76%) |
Aug 06, 2014 | 98.78 | 100.35 | 98.75 | 99.98 | 29,934 | +0.68(+0.68%) |
Aug 05, 2014 | 99.87 | 100.44 | 99.16 | 99.30 | 35,955 | -1.62(-1.61%) |
Aug 04, 2014 | 101.12 | 101.12 | 99.91 | 100.92 | 35,213 | -0.86(-0.84%) |
Aug 01, 2014 | 102.15 | 102.90 | 101.40 | 101.78 | 149,393 | -1.47(-1.42%) |
Jul 31, 2014 | 104.60 | 104.80 | 103.25 | 103.25 | 77,212 | -3.83(-3.58%) |
Jul 30, 2014 | 108.37 | 108.48 | 106.50 | 107.08 | 117,025 | -1.39(-1.28%) |
Jul 29, 2014 | 109.13 | 109.48 | 108.46 | 108.47 | 44,925 | +0.34(+0.31%) |
Jul 28, 2014 | 108.22 | 108.28 | 107.70 | 108.13 | 40,668 | -0.15(-0.14%) |
Jul 25, 2014 | 109.47 | 109.50 | 107.66 | 108.28 | 56,700 | -2.30(-2.08%) |
Jul 24, 2014 | 110.61 | 111.02 | 110.15 | 110.58 | 99,812 | -2.01(-1.79%) |
Jul 23, 2014 | 112.00 | 112.70 | 111.91 | 112.59 | 28,432 | +0.82(+0.73%) |
Jul 22, 2014 | 111.93 | 112.01 | 111.56 | 111.77 | 23,230 | +0.70(+0.63%) |
Jul 21, 2014 | 111.23 | 111.27 | 110.74 | 111.07 | 31,874 | -2.09(-1.84%) |
Jul 18, 2014 | 112.22 | 113.25 | 112.10 | 113.16 | 69,061 | +0.84(+0.75%) |
Jul 17, 2014 | 113.16 | 114.36 | 112.30 | 112.31 | 32,422 | -2.38(-2.08%) |
Jul 16, 2014 | 114.54 | 115.00 | 114.36 | 114.69 | 17,880 | +1.09(+0.96%) |
Jul 15, 2014 | 114.20 | 114.20 | 113.25 | 113.60 | 17,528 | -1.28(-1.11%) |
Jul 14, 2014 | 114.86 | 115.24 | 114.59 | 114.88 | 45,339 | +1.47(+1.30%) |
Jul 11, 2014 | 112.98 | 113.41 | 112.91 | 113.41 | 14,433 | -0.26(-0.22%) |
Jul 10, 2014 | 113.66 | 114.20 | 113.13 | 113.67 | 31,797 | -3.13(-2.68%) |
Jul 09, 2014 | 116.46 | 116.83 | 116.32 | 116.80 | 21,098 | +1.28(+1.11%) |
Jul 08, 2014 | 116.09 | 116.09 | 115.13 | 115.52 | 23,560 | -1.62(-1.39%) |
Jul 07, 2014 | 117.33 | 117.40 | 116.74 | 117.14 | 17,307 | -1.64(-1.38%) |
Jul 03, 2014 | 118.78 | 118.78 | 118.78 | 0 | +1.70(+1.45%) | |
Jul 02, 2014 | 116.51 | 117.25 | 116.48 | 117.08 | 27,911 | +0.07(+0.06%) |
Jul 01, 2014 | 116.22 | 117.06 | 116.17 | 117.01 | 15,281 | +0.51(+0.44%) |
Jun 30, 2014 | 116.22 | 116.81 | 116.19 | 116.50 | 47,382 | +0.90(+0.78%) |
Jun 27, 2014 | 115.23 | 115.60 | 115.00 | 115.60 | 18,117 | -0.44(-0.38%) |
Jun 26, 2014 | 117.02 | 117.02 | 115.19 | 116.04 | 48,799 | -1.41(-1.20%) |
Jun 25, 2014 | 117.37 | 117.71 | 117.15 | 117.45 | 21,560 | +0.20(+0.17%) |
Jun 24, 2014 | 117.81 | 118.06 | 117.25 | 117.25 | 28,423 | -0.81(-0.69%) |
Jun 23, 2014 | 118.40 | 118.50 | 117.70 | 118.06 | 27,868 | -0.66(-0.55%) |
Jun 20, 2014 | 119.71 | 119.71 | 118.45 | 118.72 | 21,622 | +0.46(+0.39%) |
Jun 19, 2014 | 118.58 | 119.00 | 118.26 | 118.26 | 15,365 | +0.76(+0.64%) |
Jun 18, 2014 | 117.04 | 117.56 | 116.73 | 117.50 | 51,048 | +0.73(+0.63%) |
Jun 17, 2014 | 115.88 | 116.80 | 115.87 | 116.77 | 23,165 | +0.92(+0.80%) |
Jun 16, 2014 | 115.69 | 116.20 | 115.60 | 115.84 | 19,131 | +0.28(+0.24%) |
Jun 13, 2014 | 115.55 | 115.88 | 115.26 | 115.57 | 21,642 | -0.50(-0.43%) |
Jun 12, 2014 | 116.41 | 116.86 | 116.07 | 116.07 | 22,147 | +0.08(+0.07%) |
Jun 11, 2014 | 115.87 | 116.35 | 115.77 | 115.98 | 17,694 | -0.47(-0.40%) |
Jun 10, 2014 | 116.22 | 116.47 | 116.22 | 116.45 | 22,146 | -0.64(-0.55%) |
Jun 06, 2014 | 116.97 | 117.09 | 116.73 | 117.09 | 21,860 | +0.30(+0.26%) |
Jun 05, 2014 | 115.80 | 116.91 | 115.66 | 116.79 | 28,337 | +0.99(+0.85%) |
Jun 04, 2014 | 115.88 | 116.00 | 115.80 | 115.80 | 38,419 | +0.87(+0.76%) |
Jun 03, 2014 | 114.95 | 115.55 | 114.93 | 114.93 | 179,381 | -0.12(-0.10%) |
Jun 02, 2014 | 115.58 | 115.58 | 114.89 | 115.05 | 20,779 | -0.09(-0.08%) |
May 30, 2014 | 114.95 | 115.24 | 114.79 | 115.14 | 17,249 | -0.52(-0.45%) |
May 29, 2014 | 114.93 | 115.67 | 114.79 | 115.66 | 54,830 | +0.50(+0.44%) |
May 28, 2014 | 114.83 | 115.31 | 114.57 | 115.16 | 24,489 | +0.20(+0.17%) |
May 27, 2014 | 114.61 | 115.07 | 114.47 | 114.96 | 28,628 | +1.61(+1.42%) |
May 23, 2014 | 113.35 | 113.35 | 113.35 | 0 | +0.16(+0.14%) | |
May 22, 2014 | 113.11 | 113.50 | 112.90 | 113.19 | 13,562 | -0.24(-0.21%) |
May 21, 2014 | 112.70 | 113.64 | 112.65 | 113.43 | 18,507 | +0.85(+0.75%) |
May 20, 2014 | 112.50 | 113.08 | 112.14 | 112.58 | 31,911 | -0.92(-0.81%) |
May 19, 2014 | 112.93 | 113.73 | 112.85 | 113.50 | 31,323 | +0.77(+0.68%) |
May 16, 2014 | 113.19 | 113.19 | 112.35 | 112.73 | 18,498 | -1.40(-1.22%) |
May 15, 2014 | 114.69 | 114.69 | 113.38 | 114.13 | 26,972 | -0.16(-0.14%) |
May 14, 2014 | 114.07 | 115.10 | 114.01 | 114.29 | 31,175 | -0.28(-0.24%) |
May 13, 2014 | 115.17 | 115.29 | 114.22 | 114.57 | 31,182 | -0.41(-0.36%) |
May 12, 2014 | 114.75 | 115.19 | 114.75 | 114.98 | 25,355 | +1.34(+1.18%) |
May 09, 2014 | 113.55 | 113.84 | 113.04 | 113.64 | 21,383 | -0.14(-0.13%) |
May 08, 2014 | 113.53 | 114.49 | 113.20 | 113.78 | 17,277 | +0.31(+0.27%) |
May 07, 2014 | 112.63 | 113.60 | 112.25 | 113.47 | 22,220 | +1.78(+1.59%) |
May 06, 2014 | 111.85 | 111.98 | 111.42 | 111.69 | 27,972 | -0.99(-0.88%) |
May 05, 2014 | 111.89 | 112.91 | 111.51 | 112.68 | 26,243 | -0.82(-0.72%) |
May 02, 2014 | 112.90 | 113.76 | 112.55 | 113.50 | 31,427 | -0.97(-0.85%) |
May 01, 2014 | 112.37 | 114.47 | 112.37 | 114.47 | 21,697 | +1.72(+1.53%) |
Apr 30, 2014 | 112.15 | 112.88 | 112.00 | 112.75 | 15,024 | -1.90(-1.66%) |
Apr 29, 2014 | 114.18 | 114.73 | 113.91 | 114.65 | 33,381 | +1.71(+1.51%) |
Apr 28, 2014 | 112.45 | 113.28 | 111.88 | 112.94 | 22,440 | +0.36(+0.32%) |
Apr 25, 2014 | 112.47 | 112.64 | 111.55 | 112.58 | 59,251 | -0.62(-0.55%) |
Apr 24, 2014 | 112.12 | 113.63 | 111.16 | 113.20 | 22,821 | +0.61(+0.54%) |
Apr 23, 2014 | 113.45 | 113.45 | 112.46 | 112.59 | 15,599 | -0.25(-0.22%) |
Apr 22, 2014 | 112.39 | 113.00 | 112.33 | 112.84 | 33,617 | +2.63(+2.39%) |
Apr 21, 2014 | 110.30 | 110.41 | 110.00 | 110.21 | 16,817 | -0.11(-0.10%) |
Apr 17, 2014 | 110.32 | 110.32 | 110.32 | 0 | +2.18(+2.02%) | |
Apr 16, 2014 | 108.21 | 108.70 | 107.49 | 108.14 | 15,721 | +1.55(+1.45%) |
Apr 15, 2014 | 107.54 | 107.99 | 105.50 | 106.59 | 23,340 | -1.11(-1.03%) |
Apr 14, 2014 | 108.05 | 108.12 | 107.30 | 107.70 | 24,179 | +0.32(+0.30%) |
Apr 11, 2014 | 108.00 | 108.40 | 107.38 | 107.38 | 0 | -1.49(-1.37%) |
Apr 10, 2014 | 110.94 | 110.94 | 108.87 | 108.87 | 25,122 | -0.92(-0.84%) |
Apr 09, 2014 | 109.61 | 109.79 | 108.70 | 109.79 | 32,563 | +0.95(+0.88%) |
Apr 08, 2014 | 108.49 | 109.32 | 108.45 | 108.84 | 21,185 | +0.81(+0.75%) |
Apr 07, 2014 | 108.64 | 108.88 | 107.83 | 108.03 | 23,010 | -1.74(-1.59%) |
Apr 04, 2014 | 111.03 | 111.15 | 109.75 | 109.77 | 0 | -0.08(-0.07%) |
Apr 03, 2014 | 110.20 | 110.43 | 109.56 | 109.85 | 19,633 | -1.13(-1.02%) |
Apr 02, 2014 | 110.70 | 110.98 | 110.27 | 110.98 | 31,811 | -0.61(-0.55%) |
Apr 01, 2014 | 111.94 | 111.96 | 111.15 | 111.59 | 24,212 | +0.22(+0.19%) |
Mar 31, 2014 | 111.99 | 112.15 | 111.16 | 111.38 | 50,154 | +0.89(+0.81%) |
Mar 28, 2014 | 109.74 | 110.65 | 109.74 | 110.49 | 0 | +1.42(+1.30%) |
Mar 27, 2014 | 109.11 | 109.36 | 108.37 | 109.07 | 45,466 | +0.85(+0.79%) |
Mar 26, 2014 | 109.49 | 109.52 | 108.02 | 108.22 | 36,667 | +0.26(+0.24%) |
Mar 25, 2014 | 107.51 | 107.98 | 106.75 | 107.96 | 99,054 | +1.89(+1.78%) |
Mar 24, 2014 | 107.05 | 107.07 | 104.95 | 106.07 | 30,600 | -1.13(-1.05%) |
Mar 21, 2014 | 107.44 | 108.21 | 106.89 | 107.20 | 0 | +0.59(+0.55%) |
Mar 20, 2014 | 105.58 | 106.89 | 105.58 | 106.61 | 20,719 | -0.85(-0.79%) |
Mar 19, 2014 | 108.65 | 109.18 | 106.63 | 107.46 | 34,501 | -1.14(-1.05%) |
Mar 18, 2014 | 108.11 | 109.20 | 108.11 | 108.60 | 23,754 | +0.16(+0.15%) |
Mar 17, 2014 | 107.16 | 108.76 | 107.16 | 108.44 | 26,157 | +1.84(+1.73%) |
Mar 14, 2014 | 105.90 | 107.50 | 104.53 | 106.60 | 0 | +2.23(+2.14%) |
Mar 13, 2014 | 108.30 | 108.30 | 104.05 | 104.37 | 102,349 | -4.56(-4.19%) |
Mar 12, 2014 | 108.69 | 109.25 | 108.00 | 108.93 | 36,987 | -1.28(-1.16%) |
Mar 11, 2014 | 110.77 | 111.67 | 110.10 | 110.21 | 43,082 | +0.10(+0.09%) |
Mar 10, 2014 | 110.53 | 110.66 | 109.35 | 110.11 | 38,012 | -0.90(-0.81%) |
Mar 07, 2014 | 111.62 | 111.64 | 110.57 | 111.01 | 0 | -1.35(-1.20%) |
Mar 06, 2014 | 112.31 | 112.57 | 112.01 | 112.36 | 26,646 | +1.00(+0.90%) |
Mar 05, 2014 | 111.81 | 111.86 | 111.25 | 111.36 | 22,726 | -1.24(-1.10%) |
Mar 04, 2014 | 112.67 | 113.06 | 112.38 | 112.60 | 81,115 | +2.95(+2.69%) |
Mar 03, 2014 | 110.36 | 111.05 | 109.50 | 109.65 | 52,049 | -4.61(-4.03%) |
Feb 28, 2014 | 113.78 | 115.19 | 113.78 | 114.26 | 0 | +1.59(+1.41%) |
Feb 27, 2014 | 111.88 | 112.91 | 111.88 | 112.67 | 53,019 | -1.62(-1.42%) |
Feb 26, 2014 | 113.86 | 114.72 | 113.44 | 114.29 | 49,388 | +0.71(+0.62%) |
Feb 25, 2014 | 113.60 | 114.36 | 113.36 | 113.58 | 53,075 | -0.54(-0.47%) |
Feb 24, 2014 | 113.60 | 114.45 | 112.46 | 114.12 | 38,709 | +1.66(+1.48%) |
Feb 21, 2014 | 112.62 | 113.33 | 112.28 | 112.46 | 0 | -0.14(-0.12%) |
Feb 20, 2014 | 111.61 | 112.79 | 111.48 | 112.60 | 73,899 | -0.18(-0.16%) |
Feb 19, 2014 | 113.18 | 114.25 | 112.78 | 112.78 | 46,532 | -0.48(-0.42%) |
Feb 18, 2014 | 113.35 | 113.76 | 112.90 | 113.26 | 57,889 | +0.04(+0.04%) |
Feb 14, 2014 | 113.22 | 113.22 | 113.22 | 0 | +1.67(+1.50%) | |
Feb 13, 2014 | 109.38 | 111.55 | 109.38 | 111.55 | 71,760 | +2.05(+1.87%) |
Feb 12, 2014 | 109.47 | 110.00 | 109.22 | 109.50 | 51,142 | -0.12(-0.11%) |
Feb 11, 2014 | 107.85 | 109.62 | 107.53 | 109.62 | 26,574 | +2.53(+2.36%) |
Feb 10, 2014 | 107.13 | 107.23 | 106.73 | 107.09 | 24,306 | -0.99(-0.92%) |
Feb 07, 2014 | 106.60 | 108.25 | 106.60 | 108.08 | 0 | +1.77(+1.66%) |
Feb 06, 2014 | 104.51 | 106.58 | 104.51 | 106.31 | 46,364 | +2.13(+2.04%) |
Feb 05, 2014 | 103.65 | 104.22 | 103.32 | 104.18 | 38,847 | +0.20(+0.19%) |
Feb 04, 2014 | 103.36 | 103.98 | 102.96 | 103.98 | 65,285 | -0.60(-0.57%) |