Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.35 | 80.23 | 77.25 | 79.49 | 660,546 | +1.18(+1.51%) |
Jan 29, 2015 | 79.32 | 80.75 | 76.33 | 78.31 | 982,396 | -0.73(-0.92%) |
Jan 28, 2015 | 81.64 | 82.79 | 78.87 | 79.04 | 1,188,289 | -1.13(-1.41%) |
Jan 27, 2015 | 78.51 | 80.26 | 78.00 | 80.17 | 872,786 | +0.82(+1.03%) |
Jan 26, 2015 | 77.34 | 80.60 | 77.11 | 79.35 | 1,159,533 | +2.24(+2.90%) |
Jan 23, 2015 | 76.18 | 77.16 | 75.88 | 77.11 | 869,036 | +1.10(+1.45%) |
Jan 22, 2015 | 76.07 | 76.41 | 74.23 | 76.01 | 883,997 | +0.82(+1.09%) |
Jan 21, 2015 | 71.33 | 75.29 | 71.33 | 75.19 | 1,025,994 | +3.56(+4.98%) |
Jan 20, 2015 | 73.01 | 73.30 | 71.54 | 71.62 | 1,296,092 | -1.11(-1.53%) |
Jan 16, 2015 | 70.05 | 72.99 | 70.04 | 72.74 | 1,320,123 | +2.72(+3.88%) |
Jan 15, 2015 | 73.11 | 73.42 | 70.01 | 70.02 | 1,411,451 | -3.17(-4.33%) |
Jan 14, 2015 | 73.77 | 74.35 | 72.25 | 73.19 | 1,483,674 | -1.67(-2.23%) |
Jan 13, 2015 | 76.60 | 77.00 | 73.87 | 74.86 | 717,673 | -0.79(-1.04%) |
Jan 12, 2015 | 79.58 | 79.58 | 74.79 | 75.65 | 908,436 | -2.11(-2.71%) |
Jan 09, 2015 | 79.51 | 79.92 | 76.85 | 77.76 | 928,162 | -1.49(-1.88%) |
Jan 08, 2015 | 79.11 | 80.13 | 77.98 | 79.25 | 846,827 | +1.49(+1.92%) |
Jan 07, 2015 | 77.41 | 78.76 | 77.07 | 77.76 | 848,070 | +1.38(+1.81%) |
Jan 06, 2015 | 77.33 | 78.58 | 73.77 | 76.38 | 1,925,170 | -0.63(-0.82%) |
Jan 05, 2015 | 80.38 | 81.00 | 76.08 | 77.01 | 1,562,051 | -4.04(-4.98%) |
Jan 02, 2015 | 83.71 | 84.47 | 80.13 | 81.05 | 848,199 | -2.06(-2.48%) |
Dec 31, 2014 | 81.92 | 83.11 | 83.11 | 83.11 | 1,632,100 | +1.47(+1.80%) |
Dec 30, 2014 | 82.00 | 83.79 | 81.23 | 81.64 | 1,872,822 | -1.01(-1.22%) |
Dec 29, 2014 | 84.01 | 84.81 | 82.33 | 82.65 | 1,714,671 | -1.23(-1.47%) |
Dec 26, 2014 | 81.46 | 84.91 | 80.41 | 83.88 | 1,965,129 | +2.76(+3.40%) |
Dec 24, 2014 | 80.88 | 81.12 | 81.12 | 81.12 | 656,100 | +0.24(+0.30%) |
Dec 23, 2014 | 82.60 | 83.74 | 80.58 | 80.88 | 792,169 | -1.72(-2.08%) |
Dec 22, 2014 | 82.01 | 83.28 | 80.43 | 82.60 | 1,275,748 | +1.45(+1.79%) |
Dec 19, 2014 | 78.00 | 81.41 | 76.60 | 81.15 | 2,109,131 | +2.51(+3.19%) |
Dec 18, 2014 | 82.96 | 82.96 | 76.91 | 78.64 | 2,917,827 | -2.37(-2.93%) |
Dec 17, 2014 | 79.20 | 81.98 | 78.53 | 81.01 | 2,596,003 | +1.94(+2.45%) |
Dec 16, 2014 | 83.76 | 83.76 | 78.94 | 79.07 | 3,101,796 | -4.84(-5.77%) |
Dec 15, 2014 | 87.17 | 87.75 | 83.70 | 83.91 | 1,693,557 | -2.40(-2.78%) |
Dec 12, 2014 | 86.50 | 87.89 | 85.51 | 86.31 | 1,141,522 | -0.67(-0.77%) |
Dec 11, 2014 | 86.60 | 91.42 | 86.30 | 86.98 | 1,513,745 | +0.85(+0.99%) |
Dec 10, 2014 | 88.13 | 89.06 | 85.51 | 86.13 | 2,221,609 | -2.18(-2.47%) |
Dec 09, 2014 | 86.57 | 88.52 | 85.00 | 88.31 | 1,487,212 | +0.26(+0.30%) |
Dec 08, 2014 | 93.12 | 94.17 | 88.00 | 88.05 | 1,816,115 | -5.20(-5.58%) |
Dec 05, 2014 | 92.59 | 94.54 | 92.45 | 93.25 | 1,019,964 | +0.76(+0.82%) |
Dec 04, 2014 | 92.90 | 94.80 | 92.36 | 92.49 | 1,261,973 | -0.50(-0.54%) |
Dec 03, 2014 | 96.25 | 96.70 | 91.77 | 92.99 | 2,923,310 | -3.81(-3.94%) |
Dec 02, 2014 | 97.00 | 98.57 | 96.27 | 96.80 | 1,292,916 | -0.52(-0.53%) |
Dec 01, 2014 | 101.52 | 102.36 | 97.14 | 97.32 | 1,560,581 | -4.65(-4.56%) |
Nov 28, 2014 | 101.88 | 102.94 | 100.60 | 101.97 | 508,306 | -0.09(-0.09%) |
Nov 26, 2014 | 104.51 | 102.06 | 102.06 | 102.06 | 1,516,900 | -2.47(-2.36%) |
Nov 25, 2014 | 105.34 | 106.00 | 103.73 | 104.53 | 1,092,874 | -0.01(-0.01%) |
Nov 24, 2014 | 102.72 | 105.16 | 102.61 | 104.54 | 1,493,233 | +2.12(+2.07%) |
Nov 21, 2014 | 103.30 | 103.50 | 101.72 | 102.42 | 813,934 | +0.47(+0.46%) |
Nov 20, 2014 | 102.62 | 103.55 | 101.17 | 101.95 | 1,254,839 | -1.26(-1.22%) |
Nov 19, 2014 | 104.80 | 105.38 | 102.91 | 103.21 | 1,000,022 | -1.59(-1.52%) |
Nov 18, 2014 | 104.57 | 106.86 | 104.51 | 104.80 | 706,285 | +0.64(+0.61%) |
Nov 17, 2014 | 105.17 | 106.78 | 103.45 | 104.16 | 697,043 | -0.69(-0.66%) |
Nov 14, 2014 | 101.15 | 105.91 | 101.15 | 104.85 | 1,059,924 | +3.74(+3.70%) |
Nov 13, 2014 | 101.50 | 103.23 | 100.70 | 101.11 | 1,545,937 | -0.96(-0.94%) |
Nov 12, 2014 | 100.94 | 102.11 | 98.84 | 102.07 | 2,257,026 | -0.01(-0.01%) |
Nov 11, 2014 | 105.00 | 105.75 | 100.89 | 102.08 | 1,747,070 | -2.81(-2.68%) |
Nov 10, 2014 | 103.80 | 105.39 | 103.00 | 104.89 | 1,403,316 | +1.82(+1.77%) |
Nov 07, 2014 | 105.88 | 106.32 | 101.65 | 103.07 | 2,273,909 | -3.26(-3.07%) |
Nov 06, 2014 | 108.82 | 109.11 | 105.00 | 106.33 | 2,561,601 | -1.83(-1.69%) |
Nov 05, 2014 | 112.50 | 113.49 | 103.13 | 108.16 | 6,618,511 | -13.09(-10.80%) |
Nov 04, 2014 | 122.10 | 123.50 | 120.48 | 121.25 | 989,874 | -1.32(-1.08%) |
Nov 03, 2014 | 120.36 | 125.00 | 119.51 | 122.57 | 1,184,688 | +2.21(+1.84%) |
Oct 31, 2014 | 117.06 | 120.50 | 116.25 | 120.36 | 1,127,612 | +4.95(+4.29%) |
Oct 30, 2014 | 115.32 | 116.96 | 114.13 | 115.41 | 842,300 | -1.42(-1.22%) |
Oct 29, 2014 | 117.59 | 117.59 | 110.31 | 116.83 | 2,627,943 | -0.97(-0.82%) |
Oct 28, 2014 | 117.20 | 118.50 | 116.52 | 117.80 | 1,092,654 | +1.55(+1.33%) |
Oct 27, 2014 | 117.11 | 117.53 | 117.53 | 116.25 | 768,074 | -1.28(-1.09%) |
Oct 24, 2014 | 117.90 | 118.75 | 116.99 | 117.53 | 500,770 | +0.05(+0.04%) |
Oct 23, 2014 | 117.05 | 118.42 | 115.01 | 117.48 | 799,035 | +1.66(+1.43%) |
Oct 22, 2014 | 116.68 | 117.76 | 114.64 | 115.82 | 1,293,112 | -4.16(-3.47%) |
Oct 21, 2014 | 118.51 | 121.20 | 117.40 | 119.98 | 755,943 | +2.75(+2.35%) |
Oct 20, 2014 | 118.35 | 118.35 | 114.27 | 117.23 | 918,979 | -0.92(-0.78%) |
Oct 17, 2014 | 118.50 | 120.76 | 117.06 | 118.15 | 888,485 | +0.65(+0.55%) |
Oct 16, 2014 | 111.89 | 119.38 | 111.45 | 117.50 | 1,241,477 | +3.68(+3.23%) |
Oct 15, 2014 | 109.00 | 114.40 | 108.41 | 113.82 | 1,005,264 | +3.12(+2.82%) |
Oct 14, 2014 | 108.47 | 114.23 | 108.47 | 110.70 | 973,337 | +3.51(+3.27%) |
Oct 13, 2014 | 105.70 | 109.98 | 104.86 | 107.19 | 1,011,134 | +1.52(+1.44%) |
Oct 10, 2014 | 110.44 | 112.11 | 105.57 | 105.67 | 1,564,671 | -6.52(-5.81%) |
Oct 09, 2014 | 116.90 | 117.25 | 111.49 | 112.19 | 1,180,593 | -5.20(-4.43%) |
Oct 08, 2014 | 114.39 | 117.75 | 113.08 | 117.39 | 795,263 | +3.85(+3.39%) |
Oct 07, 2014 | 114.73 | 115.96 | 113.50 | 113.54 | 590,120 | -1.44(-1.25%) |
Oct 06, 2014 | 117.70 | 118.00 | 114.38 | 114.98 | 491,578 | -1.83(-1.57%) |
Oct 03, 2014 | 115.84 | 118.94 | 115.25 | 116.81 | 864,242 | +1.76(+1.53%) |
Oct 02, 2014 | 116.92 | 118.47 | 112.89 | 115.05 | 1,170,696 | -1.21(-1.04%) |
Oct 01, 2014 | 120.62 | 120.99 | 113.72 | 116.26 | 2,109,738 | -4.52(-3.74%) |
Sep 30, 2014 | 122.35 | 122.74 | 120.00 | 120.78 | 589,842 | -1.37(-1.12%) |
Sep 29, 2014 | 120.34 | 122.98 | 120.01 | 122.15 | 486,530 | +0.02(+0.02%) |
Sep 26, 2014 | 121.03 | 122.66 | 121.01 | 122.13 | 535,599 | +1.61(+1.34%) |
Sep 25, 2014 | 123.71 | 123.94 | 119.07 | 120.52 | 1,137,960 | -3.89(-3.13%) |
Sep 24, 2014 | 123.48 | 124.78 | 122.69 | 124.41 | 440,113 | +1.91(+1.56%) |
Sep 23, 2014 | 120.33 | 124.04 | 120.33 | 122.50 | 721,715 | +0.13(+0.11%) |
Sep 22, 2014 | 125.36 | 125.50 | 120.72 | 122.37 | 1,121,011 | -3.69(-2.93%) |
Sep 19, 2014 | 129.51 | 129.80 | 124.54 | 126.06 | 1,418,401 | -3.22(-2.49%) |
Sep 18, 2014 | 128.81 | 130.83 | 126.31 | 129.28 | 1,478,343 | +0.63(+0.49%) |
Sep 17, 2014 | 124.00 | 130.59 | 123.73 | 128.65 | 2,241,986 | +4.52(+3.64%) |
Sep 16, 2014 | 121.00 | 124.42 | 120.40 | 124.13 | 1,073,370 | +2.55(+2.10%) |
Sep 15, 2014 | 124.00 | 124.00 | 120.16 | 121.58 | 1,230,832 | -2.58(-2.08%) |
Sep 12, 2014 | 125.00 | 125.24 | 122.88 | 124.16 | 894,747 | -1.47(-1.17%) |
Sep 11, 2014 | 123.45 | 126.56 | 122.55 | 125.63 | 1,286,297 | +2.08(+1.68%) |
Sep 10, 2014 | 119.46 | 123.71 | 119.10 | 123.55 | 897,865 | +4.41(+3.70%) |
Sep 09, 2014 | 121.78 | 123.05 | 118.47 | 119.14 | 1,163,998 | -1.49(-1.24%) |
Sep 08, 2014 | 120.35 | 124.50 | 120.00 | 120.63 | 897,950 | -0.13(-0.11%) |
Sep 05, 2014 | 121.00 | 121.05 | 116.71 | 120.76 | 1,104,798 | -0.32(-0.26%) |
Sep 04, 2014 | 121.01 | 122.83 | 120.14 | 121.08 | 1,290,577 | +1.18(+0.98%) |
Sep 03, 2014 | 121.13 | 121.50 | 118.21 | 119.90 | 853,542 | -0.88(-0.73%) |
Sep 02, 2014 | 120.54 | 121.75 | 119.68 | 120.78 | 1,089,286 | +0.82(+0.68%) |
Aug 29, 2014 | 119.70 | 119.96 | 119.96 | 119.96 | 1,112,500 | +2.17(+1.84%) |
Aug 28, 2014 | 117.06 | 119.19 | 116.50 | 117.79 | 794,751 | -0.16(-0.14%) |
Aug 27, 2014 | 116.38 | 118.47 | 114.50 | 117.95 | 1,188,195 | +2.01(+1.73%) |
Aug 26, 2014 | 114.96 | 116.90 | 114.70 | 115.94 | 580,988 | +0.98(+0.85%) |
Aug 25, 2014 | 116.44 | 117.00 | 114.25 | 114.96 | 806,996 | -0.61(-0.53%) |
Aug 22, 2014 | 111.01 | 115.94 | 110.90 | 115.57 | 1,491,943 | +4.47(+4.02%) |
Aug 21, 2014 | 111.20 | 111.40 | 110.00 | 111.10 | 570,716 | +0.49(+0.44%) |
Aug 20, 2014 | 110.05 | 111.54 | 109.72 | 110.61 | 362,363 | -0.10(-0.09%) |
Aug 19, 2014 | 110.90 | 111.92 | 109.75 | 110.71 | 462,468 | +0.09(+0.08%) |
Aug 18, 2014 | 109.99 | 110.90 | 108.33 | 110.62 | 519,553 | +1.38(+1.26%) |
Aug 15, 2014 | 109.71 | 110.86 | 107.53 | 109.24 | 698,495 | -0.21(-0.19%) |
Aug 14, 2014 | 112.40 | 112.52 | 108.23 | 109.45 | 1,114,381 | -3.12(-2.77%) |
Aug 13, 2014 | 114.33 | 114.49 | 110.82 | 112.57 | 1,641,153 | -1.67(-1.46%) |
Aug 12, 2014 | 114.50 | 115.48 | 112.04 | 114.24 | 865,215 | -0.87(-0.76%) |
Aug 11, 2014 | 114.57 | 117.20 | 113.07 | 115.11 | 1,081,702 | +0.72(+0.63%) |
Aug 08, 2014 | 114.51 | 115.65 | 112.56 | 114.39 | 1,586,571 | +0.70(+0.62%) |
Aug 07, 2014 | 109.85 | 120.86 | 109.00 | 113.69 | 8,224,174 | +14.78(+14.94%) |
Aug 06, 2014 | 96.48 | 99.68 | 96.26 | 98.91 | 1,292,394 | +1.78(+1.83%) |
Aug 05, 2014 | 98.00 | 98.71 | 95.38 | 97.13 | 1,207,866 | -1.17(-1.19%) |
Aug 04, 2014 | 98.42 | 100.37 | 97.01 | 98.30 | 839,231 | +0.18(+0.18%) |
Aug 01, 2014 | 99.70 | 100.50 | 96.43 | 98.12 | 1,228,098 | -2.46(-2.45%) |
Jul 31, 2014 | 101.75 | 103.46 | 99.88 | 100.58 | 1,219,404 | -4.37(-4.16%) |
Jul 30, 2014 | 103.73 | 105.55 | 103.15 | 104.95 | 622,449 | +1.97(+1.91%) |
Jul 29, 2014 | 102.15 | 104.60 | 101.76 | 102.98 | 840,431 | +1.30(+1.28%) |
Jul 28, 2014 | 103.90 | 104.82 | 101.32 | 101.68 | 674,861 | -2.26(-2.17%) |
Jul 25, 2014 | 103.73 | 105.42 | 103.20 | 103.94 | 398,770 | -0.32(-0.31%) |
Jul 24, 2014 | 103.76 | 104.50 | 102.77 | 104.26 | 416,929 | +0.76(+0.73%) |
Jul 23, 2014 | 103.74 | 106.14 | 103.04 | 103.50 | 461,292 | +0.34(+0.33%) |
Jul 22, 2014 | 103.75 | 105.11 | 102.10 | 103.16 | 640,604 | +0.05(+0.05%) |
Jul 21, 2014 | 104.41 | 104.41 | 102.33 | 103.11 | 528,189 | -1.29(-1.24%) |
Jul 18, 2014 | 101.95 | 105.00 | 101.80 | 104.40 | 496,263 | +2.12(+2.07%) |
Jul 17, 2014 | 102.50 | 105.00 | 101.74 | 102.28 | 710,790 | -0.42(-0.41%) |
Jul 16, 2014 | 105.00 | 105.42 | 102.60 | 102.70 | 558,572 | -1.34(-1.29%) |
Jul 15, 2014 | 107.06 | 107.53 | 102.90 | 104.04 | 974,555 | -0.58(-0.55%) |
Jul 14, 2014 | 106.03 | 107.47 | 103.66 | 104.62 | 818,939 | +0.25(+0.24%) |
Jul 11, 2014 | 103.86 | 105.68 | 103.40 | 104.37 | 527,350 | +1.07(+1.04%) |
Jul 10, 2014 | 102.53 | 105.73 | 101.00 | 103.30 | 939,117 | -1.68(-1.60%) |
Jul 09, 2014 | 106.19 | 108.40 | 104.39 | 104.98 | 783,032 | -0.33(-0.31%) |
Jul 08, 2014 | 112.65 | 112.82 | 102.67 | 105.31 | 2,540,645 | -8.27(-7.28%) |
Jul 07, 2014 | 116.50 | 116.93 | 113.20 | 113.58 | 731,667 | -2.62(-2.25%) |
Jul 03, 2014 | 116.19 | 116.20 | 116.20 | 116.20 | 545,300 | -0.08(-0.07%) |
Jul 02, 2014 | 115.99 | 118.84 | 114.11 | 116.28 | 1,100,015 | +0.06(+0.05%) |
Jul 01, 2014 | 114.52 | 128.59 | 114.49 | 116.22 | 6,742,339 | +2.59(+2.28%) |
Jun 30, 2014 | 112.00 | 115.38 | 111.82 | 113.63 | 928,659 | +1.49(+1.33%) |
Jun 27, 2014 | 109.00 | 112.85 | 108.61 | 112.14 | 1,849,784 | +3.01(+2.76%) |
Jun 26, 2014 | 108.81 | 109.60 | 107.16 | 109.13 | 775,248 | +0.62(+0.57%) |
Jun 25, 2014 | 107.40 | 109.21 | 106.59 | 108.51 | 915,255 | +0.59(+0.55%) |
Jun 24, 2014 | 107.74 | 109.90 | 105.78 | 107.92 | 1,518,717 | -0.74(-0.68%) |
Jun 23, 2014 | 102.28 | 108.90 | 102.15 | 108.66 | 1,349,722 | +6.54(+6.40%) |
Jun 20, 2014 | 102.80 | 102.90 | 100.89 | 102.12 | 666,692 | +0.50(+0.49%) |
Jun 19, 2014 | 102.37 | 103.26 | 100.00 | 101.62 | 711,365 | -0.91(-0.89%) |
Jun 18, 2014 | 103.54 | 103.69 | 100.83 | 102.53 | 1,020,676 | +0.23(+0.22%) |
Jun 17, 2014 | 98.07 | 104.40 | 98.06 | 102.30 | 1,429,913 | +4.51(+4.61%) |
Jun 16, 2014 | 95.29 | 98.51 | 95.02 | 97.79 | 888,277 | +2.19(+2.29%) |
Jun 13, 2014 | 94.24 | 96.02 | 93.53 | 95.60 | 798,303 | +1.53(+1.63%) |
Jun 12, 2014 | 92.58 | 95.28 | 92.09 | 94.07 | 1,058,049 | +0.95(+1.02%) |
Jun 11, 2014 | 90.57 | 93.39 | 90.44 | 93.12 | 835,419 | +1.73(+1.89%) |
Jun 10, 2014 | 90.89 | 92.76 | 89.75 | 91.39 | 1,072,156 | -0.36(-0.39%) |
Jun 06, 2014 | 92.08 | 92.76 | 90.29 | 91.75 | 805,159 | +0.11(+0.12%) |
Jun 05, 2014 | 90.78 | 92.16 | 89.06 | 91.64 | 968,760 | +1.34(+1.48%) |
Jun 04, 2014 | 91.34 | 91.49 | 90.09 | 90.30 | 640,094 | -1.20(-1.31%) |
Jun 03, 2014 | 92.49 | 93.09 | 90.78 | 91.50 | 868,615 | -1.75(-1.88%) |
Jun 02, 2014 | 92.95 | 93.31 | 91.32 | 93.25 | 738,773 | +0.23(+0.25%) |
May 30, 2014 | 94.40 | 95.05 | 91.74 | 93.02 | 775,105 | -1.01(-1.07%) |
May 29, 2014 | 95.01 | 96.28 | 93.26 | 94.03 | 1,000,016 | -0.63(-0.67%) |
May 28, 2014 | 94.00 | 95.33 | 93.10 | 94.66 | 1,468,855 | -0.13(-0.14%) |
May 27, 2014 | 95.67 | 98.05 | 94.71 | 94.79 | 1,638,692 | -0.03(-0.03%) |
May 23, 2014 | 95.03 | 94.82 | 94.82 | 94.82 | 1,000,600 | -0.13(-0.14%) |
May 22, 2014 | 88.21 | 95.14 | 88.21 | 94.95 | 1,250,853 | +6.75(+7.66%) |
May 21, 2014 | 88.12 | 89.40 | 87.80 | 88.20 | 652,893 | +0.16(+0.18%) |
May 20, 2014 | 89.52 | 90.61 | 87.42 | 88.04 | 962,706 | -1.27(-1.42%) |
May 19, 2014 | 88.79 | 90.47 | 88.10 | 89.31 | 787,169 | +0.04(+0.04%) |
May 16, 2014 | 89.44 | 89.64 | 86.50 | 89.27 | 1,059,262 | +0.83(+0.94%) |
May 15, 2014 | 89.31 | 90.07 | 86.00 | 88.44 | 1,588,438 | -1.87(-2.07%) |
May 14, 2014 | 89.60 | 92.04 | 89.36 | 90.31 | 1,212,472 | +0.71(+0.79%) |
May 13, 2014 | 89.04 | 91.67 | 88.28 | 89.60 | 986,336 | +0.18(+0.20%) |
May 12, 2014 | 89.64 | 90.54 | 87.02 | 89.42 | 1,756,318 | -0.48(-0.53%) |
May 09, 2014 | 88.27 | 89.92 | 85.30 | 89.90 | 3,625,305 | -4.42(-4.69%) |
May 08, 2014 | 93.35 | 97.90 | 92.56 | 94.32 | 1,318,939 | +0.10(+0.11%) |
May 07, 2014 | 97.03 | 97.87 | 92.88 | 94.22 | 1,185,687 | -2.73(-2.82%) |
May 06, 2014 | 98.99 | 100.88 | 96.54 | 96.95 | 968,722 | -2.10(-2.12%) |
May 05, 2014 | 96.88 | 99.09 | 96.37 | 99.05 | 909,101 | +1.51(+1.55%) |
May 02, 2014 | 98.00 | 98.79 | 96.01 | 97.54 | 1,394,890 | -1.26(-1.28%) |
May 01, 2014 | 96.32 | 102.16 | 96.05 | 98.80 | 1,349,386 | +1.93(+1.99%) |
Apr 30, 2014 | 93.36 | 97.35 | 93.36 | 96.87 | 1,195,470 | +2.61(+2.77%) |
Apr 29, 2014 | 94.43 | 95.65 | 90.65 | 94.26 | 2,648,921 | -2.82(-2.90%) |
Apr 28, 2014 | 101.29 | 101.31 | 94.25 | 97.08 | 1,605,444 | -2.30(-2.31%) |
Apr 25, 2014 | 101.26 | 102.43 | 99.03 | 99.38 | 882,076 | -3.33(-3.24%) |
Apr 24, 2014 | 103.16 | 103.35 | 100.33 | 102.71 | 733,480 | +0.31(+0.30%) |
Apr 23, 2014 | 105.40 | 105.55 | 101.07 | 102.40 | 731,281 | -3.00(-2.85%) |
Apr 22, 2014 | 101.33 | 105.91 | 101.29 | 105.40 | 1,266,397 | +4.04(+3.99%) |
Apr 21, 2014 | 100.25 | 101.60 | 99.59 | 101.36 | 769,377 | +1.15(+1.15%) |
Apr 17, 2014 | 100.20 | 100.21 | 100.21 | 100.21 | 1,152,200 | -0.25(-0.25%) |
Apr 16, 2014 | 98.43 | 100.52 | 96.28 | 100.46 | 987,926 | +2.96(+3.04%) |
Apr 15, 2014 | 97.37 | 98.32 | 94.81 | 97.50 | 1,462,086 | +0.72(+0.74%) |
Apr 14, 2014 | 97.16 | 100.57 | 95.55 | 96.78 | 1,962,210 | +2.20(+2.33%) |
Apr 11, 2014 | 95.70 | 98.24 | 93.70 | 94.58 | 1,707,914 | -2.71(-2.79%) |
Apr 10, 2014 | 104.50 | 105.00 | 95.66 | 97.29 | 1,931,997 | -7.08(-6.78%) |
Apr 09, 2014 | 102.95 | 104.64 | 101.37 | 104.37 | 1,209,975 | +2.09(+2.04%) |
Apr 08, 2014 | 100.11 | 104.16 | 99.09 | 102.28 | 1,835,478 | +0.74(+0.73%) |
Apr 07, 2014 | 107.07 | 108.38 | 98.45 | 101.54 | 2,554,642 | -7.83(-7.16%) |
Apr 04, 2014 | 113.55 | 115.75 | 109.20 | 109.37 | 1,930,275 | -2.95(-2.63%) |
Apr 03, 2014 | 112.65 | 115.64 | 112.20 | 112.32 | 1,629,461 | +0.51(+0.46%) |
Apr 02, 2014 | 113.00 | 114.41 | 109.75 | 111.81 | 1,623,328 | +0.84(+0.76%) |
Apr 01, 2014 | 108.45 | 111.70 | 108.04 | 110.97 | 1,152,637 | +4.88(+4.60%) |
Mar 31, 2014 | 105.68 | 107.68 | 104.75 | 106.09 | 969,454 | +1.66(+1.59%) |
Mar 28, 2014 | 103.50 | 106.75 | 102.74 | 104.43 | 1,025,106 | +0.38(+0.37%) |
Mar 27, 2014 | 102.89 | 106.63 | 100.46 | 104.05 | 1,407,201 | +0.41(+0.40%) |
Mar 26, 2014 | 108.00 | 108.20 | 103.45 | 103.64 | 1,357,193 | -4.16(-3.86%) |
Mar 25, 2014 | 108.00 | 108.67 | 106.51 | 107.80 | 886,522 | +0.78(+0.73%) |
Mar 24, 2014 | 110.28 | 111.49 | 106.01 | 107.02 | 1,517,071 | +0.57(+0.54%) |
Mar 21, 2014 | 114.01 | 114.50 | 106.12 | 106.45 | 2,003,365 | -7.88(-6.89%) |
Mar 20, 2014 | 113.24 | 116.85 | 112.30 | 114.33 | 951,484 | -1.90(-1.63%) |
Mar 19, 2014 | 117.92 | 117.96 | 115.03 | 116.23 | 652,779 | -1.06(-0.90%) |
Mar 18, 2014 | 113.97 | 117.54 | 113.97 | 117.29 | 896,202 | +3.75(+3.30%) |
Mar 17, 2014 | 112.41 | 114.50 | 112.21 | 113.54 | 634,134 | +1.60(+1.43%) |
Mar 14, 2014 | 111.66 | 113.11 | 109.42 | 111.94 | 919,696 | -0.75(-0.67%) |
Mar 13, 2014 | 115.22 | 116.49 | 110.57 | 112.69 | 1,232,571 | -1.95(-1.70%) |
Mar 12, 2014 | 112.77 | 116.06 | 111.27 | 114.64 | 1,119,711 | +1.54(+1.36%) |
Mar 11, 2014 | 113.01 | 115.20 | 112.10 | 113.10 | 1,195,191 | +0.69(+0.61%) |
Mar 10, 2014 | 110.17 | 113.38 | 110.11 | 112.41 | 1,554,190 | -2.09(-1.83%) |
Mar 07, 2014 | 117.01 | 117.50 | 112.50 | 114.50 | 1,549,230 | -1.55(-1.34%) |
Mar 06, 2014 | 120.19 | 120.68 | 115.55 | 116.05 | 1,541,763 | -3.03(-2.54%) |
Mar 05, 2014 | 123.19 | 123.31 | 117.09 | 119.08 | 1,877,670 | -3.97(-3.23%) |
Mar 04, 2014 | 125.77 | 127.70 | 122.76 | 123.05 | 1,057,529 | -0.94(-0.76%) |
Mar 03, 2014 | 125.09 | 128.15 | 122.36 | 123.99 | 1,621,256 | -3.14(-2.47%) |
Feb 28, 2014 | 129.12 | 131.09 | 125.42 | 127.13 | 1,833,749 | -0.02(-0.02%) |
Feb 27, 2014 | 125.98 | 128.46 | 125.75 | 127.15 | 920,840 | +0.55(+0.43%) |
Feb 26, 2014 | 127.54 | 128.71 | 125.02 | 126.60 | 982,565 | -1.01(-0.79%) |
Feb 25, 2014 | 126.21 | 128.94 | 125.78 | 127.61 | 1,050,736 | +2.30(+1.84%) |
Feb 24, 2014 | 124.60 | 126.85 | 123.32 | 125.31 | 1,064,846 | -1.21(-0.96%) |
Feb 21, 2014 | 128.00 | 128.89 | 126.26 | 126.52 | 713,377 | -0.59(-0.46%) |
Feb 20, 2014 | 124.54 | 128.34 | 124.21 | 127.11 | 844,604 | +1.27(+1.01%) |
Feb 19, 2014 | 127.58 | 127.80 | 123.82 | 125.84 | 1,272,994 | -0.05(-0.04%) |
Feb 18, 2014 | 124.94 | 129.26 | 124.64 | 125.89 | 1,816,906 | +2.20(+1.78%) |
Feb 14, 2014 | 120.15 | 123.69 | 123.69 | 123.69 | 1,575,000 | +5.46(+4.62%) |
Feb 13, 2014 | 113.96 | 118.98 | 113.39 | 118.23 | 1,109,702 | +3.43(+2.99%) |
Feb 12, 2014 | 111.26 | 115.60 | 111.25 | 114.80 | 1,291,740 | +4.02(+3.63%) |
Feb 11, 2014 | 113.33 | 113.57 | 110.59 | 110.78 | 908,163 | -1.78(-1.58%) |
Feb 10, 2014 | 112.96 | 114.34 | 111.04 | 112.56 | 1,009,786 | +0.13(+0.12%) |
Feb 07, 2014 | 113.05 | 114.85 | 110.47 | 112.43 | 1,099,651 | +0.23(+0.20%) |
Feb 06, 2014 | 109.85 | 114.49 | 109.51 | 112.20 | 1,152,865 | +1.45(+1.31%) |
Feb 05, 2014 | 108.06 | 116.12 | 102.21 | 110.75 | 3,852,474 | -7.28(-6.17%) |
Feb 04, 2014 | 114.65 | 118.50 | 112.80 | 118.03 | 1,117,425 | +3.72(+3.25%) |