Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.10 | 84.34 | 81.32 | 81.51 | 972,106 | -6.01(-6.86%) |
Nov 26, 2014 | 88.24 | 87.52 | 87.52 | 87.52 | 433,615 | -1.11(-1.26%) |
Nov 25, 2014 | 90.44 | 90.62 | 88.48 | 88.64 | 472,957 | -1.46(-1.62%) |
Nov 24, 2014 | 90.60 | 90.94 | 89.68 | 90.09 | 453,508 | -0.65(-0.72%) |
Nov 21, 2014 | 91.15 | 91.50 | 90.13 | 90.74 | 423,823 | +1.11(+1.24%) |
Nov 20, 2014 | 88.54 | 89.71 | 88.41 | 89.63 | 347,985 | +1.13(+1.27%) |
Nov 19, 2014 | 88.18 | 88.74 | 87.32 | 88.50 | 824,713 | +0.43(+0.49%) |
Nov 18, 2014 | 87.85 | 88.69 | 87.63 | 88.07 | 350,770 | +0.04(+0.05%) |
Nov 17, 2014 | 87.79 | 88.50 | 87.61 | 88.03 | 386,831 | -0.46(-0.52%) |
Nov 14, 2014 | 87.91 | 88.56 | 87.44 | 88.49 | 384,429 | +0.91(+1.04%) |
Nov 13, 2014 | 88.43 | 88.43 | 86.29 | 87.57 | 554,554 | -1.23(-1.38%) |
Nov 12, 2014 | 88.90 | 89.88 | 88.66 | 88.80 | 467,080 | -0.72(-0.81%) |
Nov 11, 2014 | 89.34 | 89.73 | 88.48 | 89.52 | 488,224 | +0.29(+0.32%) |
Nov 10, 2014 | 90.75 | 91.19 | 88.99 | 89.23 | 361,748 | -0.88(-0.98%) |
Nov 07, 2014 | 88.99 | 90.68 | 88.99 | 90.12 | 334,102 | +1.26(+1.42%) |
Nov 06, 2014 | 87.22 | 88.86 | 86.99 | 88.86 | 478,587 | +1.08(+1.23%) |
Nov 05, 2014 | 87.37 | 88.24 | 86.59 | 87.78 | 398,270 | +1.45(+1.68%) |
Nov 04, 2014 | 87.42 | 87.42 | 85.69 | 86.33 | 402,943 | -1.94(-2.20%) |
Nov 03, 2014 | 89.91 | 90.77 | 88.07 | 88.27 | 408,984 | -1.56(-1.73%) |
Oct 31, 2014 | 88.51 | 89.91 | 87.39 | 89.83 | 519,744 | +1.79(+2.03%) |
Oct 30, 2014 | 87.82 | 88.43 | 87.05 | 88.04 | 363,935 | -0.37(-0.42%) |
Oct 29, 2014 | 88.84 | 89.64 | 87.55 | 88.41 | 458,648 | +0.24(+0.28%) |
Oct 28, 2014 | 86.50 | 88.31 | 86.12 | 88.16 | 398,203 | +2.01(+2.34%) |
Oct 27, 2014 | 86.88 | 88.01 | 88.01 | 86.15 | 483,824 | -1.86(-2.12%) |
Oct 24, 2014 | 88.20 | 88.22 | 86.85 | 88.01 | 379,364 | -0.26(-0.30%) |
Oct 23, 2014 | 87.99 | 89.14 | 87.52 | 88.28 | 543,836 | +1.53(+1.77%) |
Oct 22, 2014 | 88.66 | 89.15 | 86.67 | 86.74 | 572,130 | -1.66(-1.87%) |
Oct 21, 2014 | 86.75 | 88.59 | 86.69 | 88.40 | 682,636 | +2.57(+2.99%) |
Oct 20, 2014 | 84.92 | 85.37 | 84.80 | 85.83 | 508,905 | +0.73(+0.86%) |
Oct 17, 2014 | 85.86 | 86.91 | 84.40 | 85.10 | 845,298 | +0.63(+0.74%) |
Oct 16, 2014 | 81.21 | 85.20 | 80.84 | 84.47 | 730,587 | +1.60(+1.93%) |
Oct 15, 2014 | 82.25 | 83.12 | 79.88 | 82.87 | 913,763 | +0.62(+0.75%) |
Oct 14, 2014 | 83.66 | 84.70 | 81.85 | 82.25 | 1,097,607 | -1.06(-1.27%) |
Oct 13, 2014 | 85.77 | 86.79 | 83.27 | 83.31 | 627,477 | -2.75(-3.19%) |
Oct 10, 2014 | 87.21 | 87.91 | 85.16 | 86.05 | 809,078 | -1.18(-1.36%) |
Oct 09, 2014 | 90.13 | 90.15 | 87.09 | 87.24 | 691,353 | -3.45(-3.81%) |
Oct 08, 2014 | 89.81 | 90.71 | 88.12 | 90.69 | 698,438 | +0.76(+0.85%) |
Oct 07, 2014 | 90.70 | 91.77 | 89.92 | 89.93 | 477,742 | -1.31(-1.44%) |
Oct 06, 2014 | 91.35 | 92.08 | 90.55 | 91.24 | 504,604 | +0.07(+0.08%) |
Oct 03, 2014 | 91.80 | 91.80 | 90.37 | 91.17 | 474,217 | -0.13(-0.14%) |
Oct 02, 2014 | 91.25 | 91.80 | 89.56 | 91.30 | 554,349 | -0.35(-0.38%) |
Oct 01, 2014 | 93.56 | 93.94 | 91.33 | 91.65 | 596,525 | -1.91(-2.04%) |
Sep 30, 2014 | 94.64 | 94.89 | 93.02 | 93.56 | 335,448 | -1.20(-1.27%) |
Sep 29, 2014 | 94.26 | 94.91 | 93.62 | 94.76 | 1,448,421 | -0.24(-0.25%) |
Sep 26, 2014 | 93.94 | 95.36 | 93.45 | 94.99 | 289,191 | +1.18(+1.25%) |
Sep 25, 2014 | 95.23 | 95.28 | 93.80 | 93.82 | 467,431 | -1.51(-1.59%) |
Sep 24, 2014 | 95.11 | 95.84 | 93.80 | 95.33 | 301,489 | +0.16(+0.17%) |
Sep 23, 2014 | 95.34 | 96.15 | 95.16 | 95.16 | 251,773 | -0.29(-0.30%) |
Sep 22, 2014 | 96.68 | 96.68 | 95.14 | 95.45 | 284,801 | -1.53(-1.57%) |
Sep 19, 2014 | 97.31 | 97.70 | 96.93 | 96.98 | 326,871 | -0.04(-0.04%) |
Sep 18, 2014 | 97.88 | 97.88 | 96.77 | 97.02 | 166,336 | -0.56(-0.58%) |
Sep 17, 2014 | 98.22 | 98.36 | 97.40 | 97.58 | 281,799 | -0.41(-0.42%) |
Sep 16, 2014 | 96.71 | 98.62 | 96.63 | 97.99 | 402,836 | +1.14(+1.18%) |
Sep 15, 2014 | 96.13 | 97.06 | 95.68 | 96.85 | 238,614 | +0.61(+0.63%) |
Sep 12, 2014 | 97.48 | 97.48 | 95.95 | 96.24 | 285,618 | -1.47(-1.50%) |
Sep 11, 2014 | 96.98 | 97.81 | 96.37 | 97.71 | 246,240 | +0.15(+0.15%) |
Sep 10, 2014 | 97.65 | 97.65 | 96.38 | 97.56 | 345,990 | -0.15(-0.15%) |
Sep 09, 2014 | 98.16 | 98.75 | 97.25 | 97.71 | 353,950 | -0.56(-0.57%) |
Sep 08, 2014 | 99.42 | 99.42 | 97.84 | 98.27 | 208,944 | -1.54(-1.54%) |
Sep 05, 2014 | 99.05 | 99.82 | 98.56 | 99.81 | 105,322 | +0.68(+0.69%) |
Sep 04, 2014 | 100.72 | 100.78 | 98.69 | 99.12 | 213,293 | -1.43(-1.42%) |
Sep 03, 2014 | 100.81 | 101.14 | 100.47 | 100.55 | 228,653 | +0.39(+0.38%) |
Sep 02, 2014 | 101.36 | 101.36 | 99.80 | 100.17 | 437,384 | -1.34(-1.32%) |
Aug 29, 2014 | 101.06 | 101.51 | 101.51 | 101.51 | 161,169 | +0.64(+0.64%) |
Aug 28, 2014 | 100.52 | 101.01 | 100.47 | 100.86 | 179,588 | -0.01(-0.01%) |
Aug 27, 2014 | 101.08 | 101.25 | 100.59 | 100.87 | 318,540 | -0.07(-0.07%) |
Aug 26, 2014 | 100.60 | 101.48 | 100.52 | 100.94 | 154,239 | +0.48(+0.48%) |
Aug 25, 2014 | 99.97 | 100.51 | 99.85 | 100.47 | 150,924 | +0.94(+0.95%) |
Aug 22, 2014 | 99.91 | 99.91 | 99.15 | 99.52 | 188,328 | -0.61(-0.61%) |
Aug 21, 2014 | 100.12 | 100.39 | 99.70 | 100.13 | 124,771 | +0.04(+0.04%) |
Aug 20, 2014 | 99.78 | 100.16 | 99.36 | 100.09 | 181,024 | +0.24(+0.24%) |
Aug 19, 2014 | 99.33 | 100.07 | 99.33 | 99.84 | 164,331 | +0.72(+0.73%) |
Aug 18, 2014 | 99.25 | 99.36 | 98.68 | 99.12 | 362,632 | +0.33(+0.33%) |
Aug 15, 2014 | 98.47 | 98.91 | 98.00 | 98.80 | 221,791 | +0.70(+0.71%) |
Aug 14, 2014 | 98.75 | 98.75 | 97.92 | 98.10 | 150,748 | -0.56(-0.57%) |
Aug 13, 2014 | 98.70 | 99.11 | 98.28 | 98.66 | 157,459 | +0.38(+0.38%) |
Aug 12, 2014 | 98.75 | 98.84 | 97.88 | 98.28 | 351,607 | -0.73(-0.74%) |
Aug 11, 2014 | 99.43 | 99.97 | 98.95 | 99.02 | 439,136 | +0.13(+0.13%) |
Aug 08, 2014 | 97.45 | 98.74 | 97.27 | 98.89 | 224,650 | +1.69(+1.74%) |
Aug 07, 2014 | 98.25 | 98.47 | 96.79 | 97.20 | 225,068 | -0.69(-0.71%) |
Aug 06, 2014 | 96.81 | 98.95 | 96.81 | 97.89 | 379,727 | +0.33(+0.34%) |
Aug 05, 2014 | 99.34 | 99.34 | 96.96 | 97.56 | 382,747 | -2.15(-2.16%) |
Aug 04, 2014 | 98.14 | 99.90 | 97.74 | 99.72 | 267,838 | +1.62(+1.65%) |
Aug 01, 2014 | 98.49 | 98.85 | 97.24 | 98.10 | 473,688 | -0.78(-0.79%) |
Jul 31, 2014 | 100.62 | 100.64 | 98.80 | 98.88 | 316,944 | -2.45(-2.42%) |
Jul 30, 2014 | 102.37 | 102.66 | 101.00 | 101.34 | 213,190 | -0.58(-0.57%) |
Jul 29, 2014 | 102.21 | 102.53 | 101.89 | 101.91 | 132,254 | -0.32(-0.31%) |
Jul 28, 2014 | 102.42 | 102.50 | 101.58 | 102.23 | 679,523 | -0.22(-0.22%) |
Jul 25, 2014 | 102.95 | 102.98 | 102.35 | 102.46 | 162,207 | -0.81(-0.78%) |
Jul 24, 2014 | 103.38 | 103.64 | 102.98 | 103.26 | 179,310 | +0.10(+0.10%) |
Jul 23, 2014 | 102.75 | 103.21 | 102.36 | 103.16 | 144,843 | +0.59(+0.58%) |
Jul 22, 2014 | 102.25 | 102.83 | 102.25 | 102.57 | 212,459 | +0.79(+0.78%) |
Jul 21, 2014 | 101.44 | 101.85 | 101.21 | 101.78 | 562,688 | +0.14(+0.14%) |
Jul 18, 2014 | 101.59 | 101.90 | 101.09 | 101.64 | 232,477 | +0.36(+0.36%) |
Jul 17, 2014 | 102.74 | 103.06 | 101.15 | 101.27 | 183,846 | -1.55(-1.51%) |
Jul 16, 2014 | 101.66 | 102.83 | 101.66 | 102.82 | 168,067 | +1.54(+1.52%) |
Jul 15, 2014 | 101.65 | 101.74 | 100.63 | 101.28 | 286,681 | -0.53(-0.52%) |
Jul 14, 2014 | 101.43 | 101.96 | 101.39 | 101.81 | 144,067 | +0.94(+0.93%) |
Jul 11, 2014 | 101.57 | 101.60 | 100.67 | 100.87 | 291,207 | -0.84(-0.83%) |
Jul 10, 2014 | 102.03 | 102.11 | 101.24 | 101.71 | 165,599 | -1.07(-1.04%) |
Jul 09, 2014 | 102.39 | 102.81 | 102.14 | 102.78 | 172,775 | +0.65(+0.64%) |
Jul 08, 2014 | 102.08 | 102.34 | 101.70 | 102.14 | 253,571 | -0.12(-0.12%) |
Jul 07, 2014 | 103.01 | 103.01 | 102.08 | 102.26 | 554,569 | -0.90(-0.87%) |
Jul 03, 2014 | 103.01 | 103.16 | 103.16 | 103.16 | 253,386 | +0.48(+0.47%) |
Jul 02, 2014 | 102.85 | 102.98 | 102.44 | 102.67 | 350,366 | -0.17(-0.17%) |
Jul 01, 2014 | 103.10 | 103.26 | 102.60 | 102.84 | 391,404 | +0.12(+0.12%) |
Jun 30, 2014 | 102.53 | 102.78 | 102.14 | 102.72 | 156,244 | +0.12(+0.12%) |
Jun 27, 2014 | 102.29 | 102.61 | 102.04 | 102.60 | 118,595 | +0.04(+0.03%) |
Jun 26, 2014 | 102.53 | 102.58 | 101.59 | 102.56 | 169,195 | +0.10(+0.10%) |
Jun 25, 2014 | 101.39 | 102.49 | 101.16 | 102.46 | 234,836 | +0.76(+0.74%) |
Jun 24, 2014 | 103.89 | 103.89 | 101.55 | 101.71 | 370,339 | -2.18(-2.10%) |
Jun 23, 2014 | 103.78 | 104.16 | 103.64 | 103.89 | 344,929 | +0.33(+0.32%) |
Jun 20, 2014 | 103.00 | 103.60 | 102.80 | 103.56 | 309,041 | +0.97(+0.95%) |
Jun 19, 2014 | 102.03 | 102.59 | 101.69 | 102.59 | 158,472 | +0.69(+0.67%) |
Jun 18, 2014 | 101.18 | 101.94 | 100.92 | 101.91 | 229,913 | +0.76(+0.75%) |
Jun 17, 2014 | 101.14 | 101.16 | 100.54 | 101.14 | 258,427 | -0.12(-0.12%) |
Jun 16, 2014 | 100.98 | 101.48 | 100.84 | 101.27 | 851,556 | +0.49(+0.48%) |
Jun 13, 2014 | 100.02 | 100.78 | 99.52 | 100.78 | 198,972 | +1.00(+1.00%) |
Jun 12, 2014 | 99.89 | 100.44 | 99.63 | 99.78 | 209,075 | +0.39(+0.39%) |
Jun 11, 2014 | 98.71 | 99.58 | 98.58 | 99.40 | 124,822 | +0.39(+0.39%) |
Jun 10, 2014 | 99.11 | 99.23 | 98.82 | 99.01 | 104,743 | -0.02(-0.02%) |
Jun 06, 2014 | 98.47 | 99.14 | 98.44 | 99.03 | 108,757 | +0.88(+0.90%) |
Jun 05, 2014 | 97.78 | 98.31 | 97.25 | 98.15 | 125,979 | +0.57(+0.58%) |
Jun 04, 2014 | 97.66 | 97.70 | 97.25 | 97.58 | 81,456 | -0.05(-0.05%) |
Jun 03, 2014 | 97.20 | 97.75 | 97.11 | 97.63 | 89,576 | +0.37(+0.38%) |
Jun 02, 2014 | 97.73 | 97.78 | 97.04 | 97.26 | 145,834 | -0.25(-0.25%) |
May 30, 2014 | 97.59 | 97.59 | 97.05 | 97.50 | 84,283 | -0.09(-0.09%) |
May 29, 2014 | 97.09 | 97.63 | 96.70 | 97.59 | 101,510 | +0.77(+0.80%) |
May 28, 2014 | 96.64 | 97.11 | 96.42 | 96.82 | 131,420 | +0.21(+0.21%) |
May 27, 2014 | 96.66 | 96.86 | 96.25 | 96.61 | 179,587 | +0.19(+0.20%) |
May 23, 2014 | 96.75 | 96.42 | 96.42 | 96.42 | 117,163 | -0.38(-0.39%) |
May 22, 2014 | 96.76 | 97.10 | 96.54 | 96.80 | 77,486 | +0.08(+0.08%) |
May 21, 2014 | 95.97 | 96.85 | 95.97 | 96.72 | 86,491 | +1.13(+1.18%) |
May 20, 2014 | 95.75 | 95.98 | 95.44 | 95.59 | 474,564 | -0.25(-0.26%) |
May 19, 2014 | 95.49 | 96.12 | 95.36 | 95.84 | 149,177 | +0.33(+0.34%) |
May 16, 2014 | 95.73 | 95.73 | 95.11 | 95.51 | 108,109 | -0.24(-0.25%) |
May 15, 2014 | 96.73 | 96.73 | 94.99 | 95.75 | 154,829 | -1.16(-1.19%) |
May 14, 2014 | 96.92 | 97.21 | 96.75 | 96.91 | 244,501 | +0.01(+0.01%) |
May 13, 2014 | 96.68 | 96.99 | 96.56 | 96.90 | 119,476 | +0.34(+0.35%) |
May 12, 2014 | 96.51 | 96.59 | 95.99 | 96.56 | 248,352 | +0.58(+0.60%) |
May 09, 2014 | 96.11 | 96.22 | 95.59 | 95.98 | 124,973 | +0.01(+0.01%) |
May 08, 2014 | 97.30 | 97.30 | 95.96 | 95.97 | 178,575 | -1.45(-1.49%) |
May 07, 2014 | 97.15 | 97.59 | 96.50 | 97.42 | 189,145 | +0.71(+0.74%) |
May 06, 2014 | 96.64 | 97.16 | 96.60 | 96.71 | 168,831 | +0.06(+0.06%) |
May 05, 2014 | 95.79 | 96.80 | 95.66 | 96.65 | 158,552 | +0.44(+0.45%) |
May 02, 2014 | 95.87 | 96.80 | 95.61 | 96.21 | 353,703 | +0.38(+0.39%) |
May 01, 2014 | 96.13 | 96.29 | 95.65 | 95.83 | 388,771 | -0.44(-0.45%) |
Apr 30, 2014 | 96.13 | 96.29 | 95.49 | 96.27 | 241,762 | +0.05(+0.05%) |
Apr 29, 2014 | 96.22 | 97.05 | 96.21 | 96.22 | 336,968 | +0.44(+0.46%) |
Apr 28, 2014 | 95.97 | 95.97 | 94.96 | 95.78 | 214,397 | +0.19(+0.19%) |
Apr 25, 2014 | 95.95 | 96.16 | 95.27 | 95.59 | 186,149 | -0.51(-0.53%) |
Apr 24, 2014 | 96.47 | 96.55 | 95.98 | 96.10 | 140,350 | -0.08(-0.08%) |
Apr 23, 2014 | 95.78 | 96.48 | 95.76 | 96.18 | 158,066 | +0.42(+0.44%) |
Apr 22, 2014 | 95.64 | 96.03 | 95.29 | 95.76 | 185,706 | -0.18(-0.19%) |
Apr 21, 2014 | 95.47 | 95.95 | 95.17 | 95.93 | 250,370 | +0.59(+0.62%) |
Apr 17, 2014 | 94.54 | 95.34 | 95.34 | 95.34 | 169,718 | +0.85(+0.90%) |
Apr 16, 2014 | 93.89 | 94.50 | 93.77 | 94.49 | 186,346 | +1.17(+1.25%) |
Apr 15, 2014 | 92.10 | 93.34 | 91.83 | 93.32 | 387,791 | +1.15(+1.25%) |
Apr 14, 2014 | 91.53 | 92.40 | 91.25 | 92.17 | 130,035 | +1.16(+1.27%) |
Apr 11, 2014 | 90.74 | 91.57 | 90.74 | 91.02 | 105,598 | -0.24(-0.26%) |
Apr 10, 2014 | 92.33 | 92.76 | 91.07 | 91.25 | 136,394 | -1.29(-1.40%) |
Apr 09, 2014 | 92.25 | 92.57 | 91.52 | 92.55 | 288,283 | +0.54(+0.59%) |
Apr 08, 2014 | 91.26 | 92.14 | 91.13 | 92.00 | 150,652 | +0.93(+1.03%) |
Apr 07, 2014 | 92.38 | 92.38 | 91.05 | 91.07 | 199,424 | -1.43(-1.55%) |
Apr 04, 2014 | 93.66 | 93.71 | 92.39 | 92.50 | 159,084 | -0.37(-0.40%) |
Apr 03, 2014 | 92.61 | 93.25 | 92.52 | 92.87 | 121,241 | +0.36(+0.39%) |
Apr 02, 2014 | 92.02 | 92.61 | 91.95 | 92.51 | 194,601 | +0.36(+0.39%) |
Apr 01, 2014 | 91.87 | 92.15 | 91.60 | 92.15 | 154,721 | +0.52(+0.57%) |
Mar 31, 2014 | 92.04 | 92.15 | 91.33 | 91.62 | 204,577 | +0.03(+0.03%) |
Mar 28, 2014 | 90.62 | 91.74 | 90.62 | 91.60 | 145,336 | +1.13(+1.25%) |
Mar 27, 2014 | 89.56 | 90.59 | 89.43 | 90.46 | 132,660 | +0.83(+0.92%) |
Mar 26, 2014 | 90.52 | 90.62 | 89.53 | 89.63 | 153,566 | -0.39(-0.44%) |
Mar 25, 2014 | 89.65 | 90.18 | 89.65 | 90.03 | 155,461 | +0.73(+0.82%) |
Mar 24, 2014 | 89.87 | 90.19 | 89.18 | 89.29 | 245,315 | -0.26(-0.29%) |
Mar 21, 2014 | 89.75 | 90.18 | 89.51 | 89.55 | 143,230 | +0.34(+0.38%) |
Mar 20, 2014 | 88.54 | 89.32 | 88.12 | 89.21 | 151,656 | +0.43(+0.48%) |
Mar 19, 2014 | 89.66 | 89.66 | 88.31 | 88.78 | 146,690 | -0.73(-0.82%) |
Mar 18, 2014 | 88.89 | 89.73 | 88.85 | 89.51 | 119,313 | +0.78(+0.88%) |
Mar 17, 2014 | 88.61 | 88.91 | 88.35 | 88.73 | 145,282 | +0.56(+0.64%) |
Mar 14, 2014 | 88.03 | 88.35 | 87.91 | 88.16 | 168,038 | +0.25(+0.28%) |
Mar 13, 2014 | 89.01 | 89.01 | 87.64 | 87.91 | 190,999 | -0.88(-1.00%) |
Mar 12, 2014 | 88.17 | 89.03 | 88.07 | 88.80 | 148,218 | +0.09(+0.10%) |
Mar 11, 2014 | 89.96 | 89.97 | 88.48 | 88.71 | 133,253 | -1.16(-1.29%) |
Mar 10, 2014 | 89.70 | 89.90 | 89.14 | 89.87 | 132,907 | +0.19(+0.21%) |
Mar 07, 2014 | 89.91 | 89.91 | 89.38 | 89.68 | 150,760 | +0.18(+0.20%) |
Mar 06, 2014 | 89.03 | 89.58 | 88.95 | 89.51 | 142,405 | +0.56(+0.63%) |
Mar 05, 2014 | 89.66 | 89.68 | 88.73 | 88.94 | 181,855 | -0.95(-1.06%) |
Mar 04, 2014 | 89.68 | 90.17 | 89.39 | 89.89 | 146,311 | +1.00(+1.12%) |
Mar 03, 2014 | 88.84 | 89.84 | 88.58 | 88.89 | 250,535 | -0.51(-0.57%) |
Feb 28, 2014 | 88.94 | 89.77 | 88.89 | 89.40 | 191,870 | +0.51(+0.58%) |
Feb 27, 2014 | 88.74 | 88.99 | 88.28 | 88.89 | 170,622 | +0.02(+0.02%) |
Feb 26, 2014 | 89.46 | 89.51 | 88.60 | 88.86 | 156,602 | -0.53(-0.59%) |
Feb 25, 2014 | 89.36 | 89.56 | 88.74 | 89.39 | 291,726 | -0.10(-0.11%) |
Feb 24, 2014 | 88.92 | 90.14 | 88.04 | 89.49 | 1,800,622 | +1.46(+1.65%) |
Feb 21, 2014 | 88.68 | 88.74 | 88.01 | 88.04 | 131,318 | -0.51(-0.58%) |
Feb 20, 2014 | 87.95 | 88.74 | 87.88 | 88.55 | 131,305 | +0.63(+0.71%) |
Feb 19, 2014 | 87.82 | 88.82 | 87.82 | 87.92 | 168,752 | -0.06(-0.07%) |
Feb 18, 2014 | 87.80 | 88.11 | 87.56 | 87.99 | 202,804 | +0.44(+0.51%) |
Feb 14, 2014 | 86.57 | 87.54 | 87.54 | 87.54 | 142,109 | +1.21(+1.40%) |
Feb 13, 2014 | 85.39 | 86.61 | 85.27 | 86.34 | 139,897 | +0.45(+0.52%) |
Feb 12, 2014 | 86.07 | 86.41 | 85.81 | 85.89 | 323,818 | -0.02(-0.03%) |
Feb 11, 2014 | 84.83 | 86.16 | 84.72 | 85.91 | 193,741 | +1.22(+1.44%) |
Feb 10, 2014 | 85.27 | 85.27 | 84.40 | 84.69 | 692,514 | -0.54(-0.63%) |
Feb 07, 2014 | 84.73 | 85.30 | 84.33 | 85.22 | 150,121 | +0.88(+1.05%) |
Feb 06, 2014 | 83.20 | 84.49 | 83.20 | 84.34 | 376,881 | +1.33(+1.61%) |
Feb 05, 2014 | 83.76 | 83.76 | 82.89 | 83.01 | 522,394 | -0.83(-1.00%) |
Feb 04, 2014 | 83.45 | 84.08 | 83.31 | 83.84 | 366,338 | +0.68(+0.82%) |
Feb 03, 2014 | 84.65 | 84.92 | 82.99 | 83.16 | 417,966 | -1.53(-1.80%) |
Jan 31, 2014 | 84.78 | 85.39 | 84.27 | 84.68 | 237,527 | -1.20(-1.40%) |
Jan 30, 2014 | 86.19 | 86.22 | 85.35 | 85.88 | 289,186 | +0.21(+0.24%) |
Jan 29, 2014 | 85.49 | 86.25 | 85.07 | 85.67 | 204,424 | -0.46(-0.54%) |
Jan 28, 2014 | 85.59 | 86.27 | 85.44 | 86.14 | 166,640 | +0.73(+0.86%) |
Jan 27, 2014 | 86.08 | 86.12 | 84.90 | 85.40 | 848,060 | -0.44(-0.51%) |
Jan 24, 2014 | 87.10 | 87.24 | 85.84 | 85.84 | 303,088 | -1.91(-2.18%) |
Jan 23, 2014 | 88.41 | 88.43 | 87.31 | 87.75 | 293,209 | -1.03(-1.16%) |
Jan 22, 2014 | 88.64 | 88.84 | 88.24 | 88.78 | 173,308 | +0.46(+0.53%) |
Jan 21, 2014 | 88.26 | 88.54 | 87.68 | 88.31 | 215,227 | +0.51(+0.58%) |
Jan 17, 2014 | 88.02 | 87.81 | 87.81 | 87.81 | 156,684 | -0.08(-0.09%) |
Jan 16, 2014 | 87.59 | 87.89 | 87.23 | 87.89 | 166,754 | +0.12(+0.14%) |
Jan 15, 2014 | 88.00 | 88.00 | 87.66 | 87.76 | 174,933 | -0.24(-0.27%) |
Jan 14, 2014 | 87.16 | 88.01 | 87.16 | 88.00 | 193,770 | +1.08(+1.24%) |
Jan 13, 2014 | 88.39 | 88.50 | 86.80 | 86.92 | 303,064 | -1.72(-1.94%) |
Jan 10, 2014 | 88.56 | 88.66 | 88.03 | 88.64 | 207,240 | +0.15(+0.17%) |
Jan 09, 2014 | 88.86 | 88.93 | 87.77 | 88.49 | 221,623 | -0.31(-0.35%) |
Jan 08, 2014 | 89.34 | 89.34 | 88.48 | 88.80 | 222,059 | -0.58(-0.65%) |
Jan 07, 2014 | 88.98 | 89.42 | 88.51 | 89.38 | 221,045 | +0.69(+0.78%) |
Jan 06, 2014 | 89.06 | 89.06 | 88.29 | 88.69 | 269,123 | -0.02(-0.02%) |
Jan 03, 2014 | 89.17 | 89.41 | 88.49 | 88.71 | 188,241 | -0.21(-0.24%) |
Jan 02, 2014 | 89.89 | 89.98 | 88.62 | 88.92 | 346,276 | -1.29(-1.43%) |
Dec 31, 2013 | 89.68 | 90.21 | 90.21 | 90.21 | 279,874 | +0.71(+0.80%) |
Dec 30, 2013 | 90.26 | 90.33 | 89.42 | 89.50 | 257,166 | -0.68(-0.75%) |
Dec 27, 2013 | 90.08 | 90.24 | 89.70 | 90.18 | 236,923 | +0.51(+0.57%) |
Dec 26, 2013 | 89.22 | 89.73 | 89.18 | 89.66 | 204,207 | +0.66(+0.74%) |
Dec 24, 2013 | 88.52 | 89.05 | 88.50 | 89.01 | 89,273 | +0.60(+0.68%) |
Dec 23, 2013 | 88.81 | 89.04 | 88.38 | 88.41 | 147,286 | +0.04(+0.04%) |
Dec 20, 2013 | 88.20 | 88.62 | 88.07 | 88.37 | 154,417 | +0.36(+0.41%) |
Dec 19, 2013 | 87.63 | 88.15 | 87.45 | 88.01 | 252,848 | +0.15(+0.17%) |
Dec 18, 2013 | 86.88 | 87.94 | 86.12 | 87.86 | 211,533 | +1.31(+1.51%) |
Dec 17, 2013 | 86.95 | 87.05 | 86.18 | 86.55 | 597,894 | -0.48(-0.56%) |
Dec 16, 2013 | 86.76 | 87.37 | 86.50 | 87.04 | 193,029 | +0.86(+0.99%) |
Dec 13, 2013 | 86.27 | 86.35 | 85.82 | 86.18 | 278,543 | -0.33(-0.38%) |
Dec 12, 2013 | 85.99 | 86.85 | 85.92 | 86.51 | 223,622 | +0.41(+0.48%) |
Dec 11, 2013 | 87.41 | 87.41 | 85.89 | 86.10 | 255,002 | -1.24(-1.42%) |
Dec 10, 2013 | 87.42 | 87.89 | 87.25 | 87.34 | 219,670 | -0.28(-0.32%) |
Dec 09, 2013 | 87.89 | 87.91 | 87.25 | 87.62 | 637,300 | +0.06(+0.06%) |
Dec 06, 2013 | 88.07 | 88.16 | 87.26 | 87.56 | 197,690 | +0.31(+0.35%) |
Dec 05, 2013 | 87.36 | 87.65 | 87.11 | 87.25 | 81,990 | -0.33(-0.38%) |
Dec 04, 2013 | 87.69 | 88.02 | 86.92 | 87.58 | 143,836 | -0.27(-0.31%) |
Dec 03, 2013 | 87.38 | 88.07 | 87.29 | 87.86 | 135,245 | +0.27(+0.31%) |