Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 101.45 | 104.31 | 101.10 | 104.05 | 45,310 | +5.30(+5.37%) |
Nov 26, 2014 | 98.72 | 98.75 | 98.75 | 98.75 | 29,300 | +0.39(+0.40%) |
Nov 25, 2014 | 98.67 | 99.09 | 98.28 | 98.36 | 43,405 | -0.39(-0.39%) |
Nov 24, 2014 | 98.62 | 99.25 | 98.34 | 98.75 | 27,824 | +0.32(+0.33%) |
Nov 21, 2014 | 98.09 | 99.50 | 97.49 | 98.43 | 45,598 | -0.99(-1.00%) |
Nov 20, 2014 | 99.92 | 100.46 | 99.18 | 99.42 | 21,429 | -1.92(-1.89%) |
Nov 19, 2014 | 99.04 | 102.71 | 98.33 | 101.34 | 90,440 | +2.42(+2.45%) |
Nov 18, 2014 | 99.15 | 99.82 | 98.75 | 98.92 | 33,321 | -1.83(-1.82%) |
Nov 17, 2014 | 100.83 | 101.50 | 100.44 | 100.75 | 28,885 | +0.88(+0.88%) |
Nov 14, 2014 | 106.94 | 107.11 | 99.45 | 99.87 | 89,948 | -5.42(-5.15%) |
Nov 13, 2014 | 104.83 | 105.85 | 104.45 | 105.29 | 29,275 | -0.17(-0.16%) |
Nov 12, 2014 | 104.29 | 105.92 | 104.23 | 105.46 | 38,709 | +1.10(+1.05%) |
Nov 11, 2014 | 106.16 | 106.51 | 103.12 | 104.36 | 45,761 | -3.13(-2.91%) |
Nov 10, 2014 | 104.06 | 107.89 | 104.04 | 107.49 | 58,053 | +4.66(+4.53%) |
Nov 07, 2014 | 106.78 | 107.00 | 102.32 | 102.83 | 87,374 | -6.00(-5.51%) |
Nov 06, 2014 | 108.44 | 108.96 | 107.61 | 108.83 | 47,295 | -0.22(-0.20%) |
Nov 05, 2014 | 108.91 | 109.22 | 107.00 | 109.05 | 121,438 | +4.52(+4.32%) |
Nov 04, 2014 | 104.71 | 104.71 | 103.56 | 104.53 | 28,201 | -0.07(-0.07%) |
Nov 03, 2014 | 103.86 | 104.95 | 103.60 | 104.60 | 34,781 | +0.85(+0.82%) |
Oct 31, 2014 | 105.10 | 105.38 | 103.33 | 103.75 | 78,329 | +4.22(+4.24%) |
Oct 30, 2014 | 98.70 | 99.85 | 98.43 | 99.53 | 57,764 | +1.98(+2.03%) |
Oct 29, 2014 | 95.57 | 97.81 | 95.14 | 97.55 | 39,249 | +2.76(+2.91%) |
Oct 28, 2014 | 94.28 | 94.91 | 94.23 | 94.79 | 16,295 | +0.08(+0.08%) |
Oct 27, 2014 | 94.76 | 94.39 | 94.51 | 94.71 | 12,556 | +0.32(+0.34%) |
Oct 24, 2014 | 94.05 | 94.62 | 93.86 | 94.39 | 31,237 | +0.24(+0.25%) |
Oct 23, 2014 | 93.93 | 95.06 | 93.62 | 94.15 | 50,873 | +1.33(+1.43%) |
Oct 22, 2014 | 92.31 | 93.00 | 92.10 | 92.82 | 25,015 | +1.02(+1.11%) |
Oct 21, 2014 | 91.24 | 91.93 | 91.01 | 91.80 | 47,509 | -0.32(-0.35%) |
Oct 20, 2014 | 92.45 | 92.57 | 91.94 | 92.12 | 16,729 | -1.36(-1.45%) |
Oct 17, 2014 | 93.26 | 94.37 | 93.12 | 93.48 | 41,995 | +0.31(+0.33%) |
Oct 16, 2014 | 93.56 | 93.62 | 92.60 | 93.17 | 26,126 | -0.24(-0.26%) |
Oct 15, 2014 | 93.29 | 93.62 | 91.61 | 93.41 | 55,513 | -0.69(-0.73%) |
Oct 14, 2014 | 93.97 | 94.42 | 93.97 | 94.10 | 21,270 | +0.04(+0.04%) |
Oct 13, 2014 | 95.05 | 95.05 | 93.92 | 94.06 | 38,476 | -1.56(-1.63%) |
Oct 10, 2014 | 95.59 | 96.41 | 95.52 | 95.62 | 32,141 | -0.02(-0.02%) |
Oct 09, 2014 | 95.21 | 95.90 | 94.75 | 95.64 | 36,074 | -0.31(-0.32%) |
Oct 08, 2014 | 96.83 | 98.64 | 95.59 | 95.95 | 35,977 | -2.02(-2.06%) |
Oct 07, 2014 | 97.67 | 98.22 | 97.29 | 97.97 | 36,586 | -0.33(-0.34%) |
Oct 06, 2014 | 100.07 | 100.28 | 98.00 | 98.30 | 55,165 | -2.70(-2.67%) |
Oct 03, 2014 | 99.74 | 101.16 | 99.36 | 101.00 | 43,690 | +3.48(+3.57%) |
Oct 02, 2014 | 97.05 | 97.95 | 96.63 | 97.52 | 30,161 | +0.25(+0.26%) |
Oct 01, 2014 | 97.59 | 97.62 | 96.43 | 97.27 | 34,202 | -0.97(-0.98%) |
Sep 30, 2014 | 97.62 | 98.69 | 96.83 | 98.24 | 39,993 | +1.19(+1.22%) |
Sep 29, 2014 | 96.31 | 97.05 | 96.30 | 97.05 | 131,864 | +0.12(+0.12%) |
Sep 26, 2014 | 96.85 | 97.59 | 96.73 | 96.93 | 14,653 | +0.82(+0.85%) |
Sep 25, 2014 | 98.00 | 98.22 | 95.69 | 96.11 | 51,682 | -0.84(-0.87%) |
Sep 24, 2014 | 96.95 | 97.02 | 95.96 | 96.95 | 21,630 | +0.89(+0.93%) |
Sep 23, 2014 | 95.20 | 96.41 | 95.20 | 96.06 | 18,688 | -1.18(-1.21%) |
Sep 22, 2014 | 97.53 | 97.70 | 96.33 | 97.24 | 47,569 | +0.30(+0.31%) |
Sep 19, 2014 | 96.39 | 97.55 | 95.90 | 96.94 | 35,053 | +1.26(+1.32%) |
Sep 18, 2014 | 96.50 | 96.75 | 95.22 | 95.68 | 25,085 | -0.50(-0.52%) |
Sep 17, 2014 | 93.79 | 96.18 | 93.57 | 96.18 | 49,700 | +2.03(+2.16%) |
Sep 16, 2014 | 93.95 | 94.56 | 93.11 | 94.15 | 29,356 | -0.19(-0.20%) |
Sep 15, 2014 | 94.10 | 94.75 | 93.95 | 94.34 | 33,549 | -0.57(-0.60%) |
Sep 12, 2014 | 94.48 | 95.33 | 94.03 | 94.91 | 81,777 | +1.80(+1.93%) |
Sep 11, 2014 | 92.70 | 94.19 | 92.70 | 93.11 | 54,283 | +1.11(+1.21%) |
Sep 10, 2014 | 91.98 | 92.89 | 91.62 | 92.00 | 29,588 | +0.94(+1.03%) |
Sep 09, 2014 | 91.51 | 92.33 | 90.86 | 91.06 | 48,870 | -0.07(-0.08%) |
Sep 08, 2014 | 90.13 | 91.78 | 89.78 | 91.13 | 21,792 | +1.86(+2.08%) |
Sep 05, 2014 | 89.65 | 89.83 | 89.27 | 89.27 | 10,358 | -0.96(-1.06%) |
Sep 04, 2014 | 88.64 | 90.49 | 88.46 | 90.23 | 27,963 | +1.05(+1.18%) |
Sep 03, 2014 | 89.87 | 89.87 | 89.07 | 89.18 | 13,380 | -0.68(-0.76%) |
Sep 02, 2014 | 89.52 | 90.11 | 89.42 | 89.86 | 49,500 | +2.84(+3.26%) |
Aug 29, 2014 | 86.82 | 87.02 | 87.02 | 87.02 | 20,600 | +0.55(+0.64%) |
Aug 28, 2014 | 86.36 | 86.83 | 86.17 | 86.47 | 7,033 | -1.12(-1.28%) |
Aug 27, 2014 | 87.25 | 87.59 | 87.25 | 87.59 | 16,893 | +0.05(+0.06%) |
Aug 26, 2014 | 87.08 | 87.54 | 86.63 | 87.54 | 17,695 | -0.93(-1.05%) |
Aug 25, 2014 | 88.21 | 88.44 | 88.02 | 88.47 | 12,073 | +0.70(+0.80%) |
Aug 22, 2014 | 88.10 | 88.50 | 87.68 | 87.77 | 12,486 | -0.47(-0.53%) |
Aug 21, 2014 | 88.39 | 88.75 | 87.74 | 88.24 | 26,875 | +1.84(+2.13%) |
Aug 20, 2014 | 85.81 | 86.72 | 85.81 | 86.40 | 12,539 | +0.64(+0.75%) |
Aug 19, 2014 | 85.35 | 86.00 | 85.35 | 85.76 | 7,406 | +0.31(+0.36%) |
Aug 18, 2014 | 85.75 | 85.75 | 85.31 | 85.45 | 11,853 | +0.88(+1.04%) |
Aug 15, 2014 | 85.97 | 86.16 | 84.16 | 84.57 | 32,767 | +0.83(+0.99%) |
Aug 14, 2014 | 83.78 | 83.78 | 83.54 | 83.74 | 4,733 | -0.11(-0.13%) |
Aug 13, 2014 | 83.66 | 84.17 | 83.62 | 83.85 | 5,454 | -0.22(-0.26%) |
Aug 12, 2014 | 83.45 | 84.29 | 83.04 | 84.07 | 15,028 | -0.03(-0.04%) |
Aug 11, 2014 | 84.23 | 84.57 | 84.10 | 84.10 | 8,511 | +0.26(+0.31%) |
Aug 08, 2014 | 83.99 | 84.25 | 83.66 | 83.84 | 10,956 | +0.00(+0.00%) |
Aug 07, 2014 | 84.75 | 84.90 | 83.52 | 83.84 | 27,571 | -0.70(-0.83%) |
Aug 06, 2014 | 84.61 | 84.78 | 84.17 | 84.54 | 39,273 | -2.56(-2.94%) |
Aug 05, 2014 | 87.43 | 87.79 | 86.32 | 87.10 | 49,320 | +0.17(+0.20%) |
Aug 04, 2014 | 86.45 | 87.21 | 86.36 | 86.93 | 12,375 | +0.46(+0.53%) |
Aug 01, 2014 | 86.42 | 86.48 | 86.00 | 86.47 | 17,619 | -1.19(-1.36%) |
Jul 31, 2014 | 87.14 | 88.02 | 87.04 | 87.66 | 26,586 | +1.79(+2.08%) |
Jul 30, 2014 | 85.71 | 86.45 | 85.71 | 85.87 | 23,136 | +0.46(+0.54%) |
Jul 29, 2014 | 84.53 | 86.04 | 84.47 | 85.41 | 16,574 | +0.57(+0.67%) |
Jul 28, 2014 | 85.05 | 85.17 | 84.84 | 84.84 | 6,956 | +0.28(+0.33%) |
Jul 25, 2014 | 86.38 | 86.38 | 84.36 | 84.56 | 36,864 | -1.97(-2.28%) |
Jul 24, 2014 | 85.88 | 87.15 | 85.88 | 86.53 | 32,073 | +1.60(+1.88%) |
Jul 23, 2014 | 84.71 | 85.11 | 84.48 | 84.93 | 6,345 | +0.18(+0.21%) |
Jul 22, 2014 | 83.96 | 85.06 | 83.93 | 84.75 | 25,134 | +0.79(+0.94%) |
Jul 21, 2014 | 83.82 | 84.22 | 83.74 | 83.96 | 10,599 | -0.25(-0.30%) |
Jul 18, 2014 | 84.68 | 84.86 | 84.13 | 84.21 | 23,788 | +1.19(+1.43%) |
Jul 17, 2014 | 84.97 | 85.25 | 82.41 | 83.02 | 51,796 | -2.91(-3.38%) |
Jul 16, 2014 | 86.11 | 86.11 | 85.22 | 85.93 | 27,877 | -0.47(-0.55%) |
Jul 15, 2014 | 84.67 | 86.62 | 84.22 | 86.40 | 54,796 | +1.71(+2.02%) |
Jul 14, 2014 | 84.86 | 85.11 | 84.43 | 84.69 | 84,880 | +3.62(+4.47%) |
Jul 11, 2014 | 81.33 | 81.33 | 81.00 | 81.07 | 12,489 | -0.11(-0.14%) |
Jul 10, 2014 | 80.62 | 81.38 | 80.41 | 81.18 | 26,833 | -1.12(-1.36%) |
Jul 09, 2014 | 82.55 | 83.07 | 81.79 | 82.30 | 17,222 | -0.98(-1.18%) |
Jul 08, 2014 | 82.80 | 84.09 | 82.69 | 83.28 | 18,264 | -0.05(-0.06%) |
Jul 07, 2014 | 83.77 | 84.02 | 83.33 | 83.33 | 14,458 | -0.01(-0.01%) |
Jul 03, 2014 | 83.59 | 83.34 | 83.34 | 83.34 | 30,900 | +0.83(+1.01%) |
Jul 02, 2014 | 82.33 | 82.51 | 81.81 | 82.51 | 34,032 | +0.04(+0.05%) |
Jul 01, 2014 | 82.24 | 82.67 | 81.98 | 82.47 | 16,919 | +0.36(+0.44%) |
Jun 30, 2014 | 84.00 | 84.28 | 82.11 | 82.11 | 61,119 | -1.74(-2.08%) |
Jun 27, 2014 | 83.65 | 83.88 | 83.19 | 83.85 | 6,434 | -0.02(-0.02%) |
Jun 26, 2014 | 83.79 | 84.13 | 83.58 | 83.87 | 20,107 | +0.36(+0.43%) |
Jun 25, 2014 | 83.81 | 83.81 | 82.80 | 83.51 | 20,087 | -0.02(-0.02%) |
Jun 24, 2014 | 83.09 | 83.77 | 83.03 | 83.53 | 19,931 | -0.01(-0.01%) |
Jun 23, 2014 | 83.80 | 84.25 | 83.54 | 83.54 | 27,588 | -0.54(-0.64%) |
Jun 20, 2014 | 84.31 | 84.51 | 83.42 | 84.08 | 88,300 | +0.55(+0.66%) |
Jun 19, 2014 | 87.09 | 87.36 | 83.14 | 83.53 | 194,441 | -6.12(-6.83%) |
Jun 18, 2014 | 90.43 | 90.59 | 89.53 | 89.65 | 22,184 | -0.55(-0.61%) |
Jun 17, 2014 | 90.50 | 90.95 | 89.92 | 90.20 | 24,506 | +0.23(+0.26%) |
Jun 16, 2014 | 89.26 | 90.19 | 89.17 | 89.97 | 38,656 | +0.69(+0.77%) |
Jun 13, 2014 | 89.13 | 89.83 | 89.13 | 89.28 | 38,978 | -0.44(-0.49%) |
Jun 12, 2014 | 91.09 | 91.09 | 89.50 | 89.72 | 59,296 | -1.89(-2.06%) |
Jun 11, 2014 | 91.06 | 91.90 | 91.06 | 91.61 | 25,604 | +0.00(+0.00%) |
Jun 10, 2014 | 91.72 | 91.87 | 91.54 | 91.61 | 25,551 | -1.19(-1.28%) |
Jun 06, 2014 | 92.64 | 93.80 | 92.64 | 92.80 | 72,004 | -0.06(-0.06%) |
Jun 05, 2014 | 93.16 | 93.16 | 92.45 | 92.86 | 40,238 | -1.43(-1.52%) |
Jun 04, 2014 | 93.93 | 94.43 | 93.60 | 94.29 | 41,486 | +0.36(+0.38%) |
Jun 03, 2014 | 94.29 | 94.80 | 93.72 | 93.93 | 36,186 | -0.47(-0.50%) |
Jun 02, 2014 | 94.10 | 94.47 | 92.71 | 94.40 | 66,007 | +1.14(+1.22%) |
May 30, 2014 | 92.64 | 94.50 | 92.64 | 93.26 | 91,482 | +0.78(+0.84%) |
May 29, 2014 | 92.77 | 92.77 | 91.79 | 92.48 | 44,914 | +0.37(+0.40%) |
May 28, 2014 | 91.76 | 92.48 | 91.40 | 92.11 | 84,710 | +1.03(+1.13%) |
May 27, 2014 | 89.39 | 91.25 | 89.10 | 91.08 | 134,670 | +3.75(+4.30%) |
May 23, 2014 | 87.14 | 87.33 | 87.33 | 87.33 | 12,900 | +0.24(+0.27%) |
May 22, 2014 | 86.54 | 87.22 | 86.37 | 87.09 | 9,070 | -0.48(-0.55%) |
May 21, 2014 | 87.96 | 88.63 | 87.38 | 87.57 | 34,775 | +0.39(+0.45%) |
May 20, 2014 | 88.00 | 88.00 | 86.88 | 87.18 | 17,312 | -0.07(-0.08%) |
May 19, 2014 | 86.18 | 87.40 | 86.14 | 87.25 | 48,568 | -0.14(-0.16%) |
May 16, 2014 | 87.75 | 87.75 | 87.15 | 87.39 | 13,509 | +0.34(+0.39%) |
May 15, 2014 | 86.98 | 87.35 | 86.09 | 87.05 | 23,276 | +1.36(+1.59%) |
May 14, 2014 | 85.42 | 86.03 | 85.42 | 85.69 | 22,061 | -1.64(-1.88%) |
May 13, 2014 | 86.96 | 87.46 | 86.81 | 87.33 | 20,307 | +0.45(+0.52%) |
May 12, 2014 | 86.55 | 87.18 | 86.34 | 86.88 | 25,691 | -1.12(-1.27%) |
May 09, 2014 | 87.66 | 88.38 | 87.61 | 88.00 | 11,587 | +0.03(+0.03%) |
May 08, 2014 | 87.72 | 88.32 | 87.70 | 87.97 | 23,846 | -0.01(-0.01%) |
May 07, 2014 | 86.09 | 88.25 | 86.09 | 87.98 | 36,641 | +2.44(+2.85%) |
May 06, 2014 | 85.35 | 85.96 | 85.35 | 85.54 | 24,267 | +0.42(+0.49%) |
May 05, 2014 | 84.74 | 85.39 | 84.59 | 85.12 | 45,414 | -1.76(-2.03%) |
May 02, 2014 | 88.68 | 89.22 | 86.04 | 86.88 | 90,408 | -1.83(-2.06%) |
May 01, 2014 | 89.51 | 89.70 | 88.65 | 88.71 | 71,202 | +0.67(+0.76%) |
Apr 30, 2014 | 88.16 | 88.63 | 87.03 | 88.04 | 30,643 | +0.78(+0.89%) |
Apr 29, 2014 | 87.24 | 87.44 | 86.57 | 87.26 | 21,549 | +0.07(+0.08%) |
Apr 28, 2014 | 86.50 | 87.84 | 86.50 | 87.19 | 46,538 | +0.76(+0.88%) |
Apr 25, 2014 | 86.76 | 86.94 | 86.02 | 86.43 | 68,653 | -1.30(-1.48%) |
Apr 24, 2014 | 90.08 | 90.18 | 86.57 | 87.73 | 108,849 | -1.12(-1.26%) |
Apr 23, 2014 | 88.90 | 89.37 | 88.68 | 88.85 | 35,963 | +0.04(+0.05%) |
Apr 22, 2014 | 88.42 | 90.00 | 88.34 | 88.81 | 89,505 | +0.64(+0.73%) |
Apr 21, 2014 | 88.30 | 88.83 | 88.10 | 88.17 | 122,642 | +0.66(+0.75%) |
Apr 17, 2014 | 86.67 | 87.51 | 87.51 | 87.51 | 69,100 | +1.06(+1.23%) |
Apr 16, 2014 | 86.62 | 87.08 | 86.45 | 86.45 | 36,832 | +0.01(+0.01%) |
Apr 15, 2014 | 87.56 | 87.71 | 86.23 | 86.44 | 106,649 | +3.00(+3.60%) |
Apr 14, 2014 | 83.49 | 83.70 | 82.99 | 83.44 | 33,327 | -1.20(-1.42%) |
Apr 11, 2014 | 84.47 | 84.86 | 84.33 | 84.64 | 52,001 | +0.07(+0.08%) |
Apr 10, 2014 | 84.77 | 84.79 | 84.10 | 84.57 | 77,603 | -0.93(-1.09%) |
Apr 09, 2014 | 86.64 | 86.85 | 85.00 | 85.50 | 51,716 | -0.41(-0.48%) |
Apr 08, 2014 | 85.61 | 86.11 | 85.55 | 85.91 | 102,190 | -1.61(-1.84%) |
Apr 07, 2014 | 87.23 | 87.60 | 86.86 | 87.52 | 86,074 | +0.87(+1.00%) |
Apr 04, 2014 | 87.32 | 87.55 | 86.16 | 86.65 | 110,372 | -2.27(-2.55%) |
Apr 03, 2014 | 88.97 | 89.53 | 88.60 | 88.92 | 85,338 | +0.42(+0.47%) |
Apr 02, 2014 | 88.23 | 88.58 | 87.84 | 88.50 | 76,160 | -1.27(-1.41%) |
Apr 01, 2014 | 89.29 | 90.19 | 89.16 | 89.77 | 77,411 | +0.32(+0.36%) |
Mar 31, 2014 | 88.18 | 89.53 | 87.81 | 89.45 | 79,455 | +1.58(+1.80%) |
Mar 28, 2014 | 88.83 | 89.14 | 87.63 | 87.87 | 145,533 | -0.28(-0.32%) |
Mar 27, 2014 | 87.66 | 88.68 | 87.22 | 88.15 | 90,899 | +1.13(+1.30%) |
Mar 26, 2014 | 85.84 | 87.37 | 85.75 | 87.02 | 121,866 | +1.32(+1.54%) |
Mar 25, 2014 | 85.65 | 85.80 | 85.13 | 85.70 | 51,962 | -0.23(-0.27%) |
Mar 24, 2014 | 85.04 | 86.09 | 84.80 | 85.93 | 102,934 | +2.87(+3.46%) |
Mar 21, 2014 | 82.60 | 83.11 | 82.25 | 83.06 | 76,329 | -0.73(-0.87%) |
Mar 20, 2014 | 84.86 | 84.86 | 83.15 | 83.79 | 55,276 | +0.05(+0.06%) |
Mar 19, 2014 | 81.62 | 83.74 | 81.58 | 83.74 | 147,977 | +3.29(+4.09%) |
Mar 18, 2014 | 80.69 | 80.73 | 79.62 | 80.45 | 59,447 | +1.26(+1.59%) |
Mar 17, 2014 | 77.68 | 79.65 | 77.41 | 79.19 | 101,420 | +1.58(+2.04%) |
Mar 14, 2014 | 76.93 | 78.42 | 76.83 | 77.61 | 79,178 | -1.19(-1.51%) |
Mar 13, 2014 | 79.20 | 79.44 | 78.35 | 78.80 | 34,376 | -0.48(-0.61%) |
Mar 12, 2014 | 79.53 | 79.60 | 78.75 | 79.28 | 101,101 | -2.37(-2.90%) |
Mar 11, 2014 | 81.51 | 82.64 | 81.28 | 81.65 | 49,096 | -0.81(-0.98%) |
Mar 10, 2014 | 83.19 | 83.19 | 82.00 | 82.46 | 28,732 | +0.00(+0.00%) |
Mar 07, 2014 | 83.91 | 83.91 | 82.45 | 82.46 | 75,323 | +1.16(+1.43%) |
Mar 06, 2014 | 82.23 | 82.23 | 81.00 | 81.30 | 56,889 | -1.66(-2.00%) |
Mar 05, 2014 | 83.09 | 83.18 | 82.42 | 82.96 | 133,139 | -0.15(-0.18%) |
Mar 04, 2014 | 83.14 | 83.55 | 82.46 | 83.11 | 62,204 | +1.99(+2.45%) |
Mar 03, 2014 | 81.26 | 81.73 | 80.73 | 81.12 | 128,427 | -3.57(-4.22%) |
Feb 28, 2014 | 83.93 | 85.31 | 83.76 | 84.69 | 103,735 | +0.78(+0.93%) |
Feb 27, 2014 | 83.99 | 84.15 | 83.25 | 83.91 | 49,861 | -0.11(-0.13%) |
Feb 26, 2014 | 83.73 | 84.77 | 83.26 | 84.02 | 126,003 | +1.27(+1.53%) |
Feb 25, 2014 | 83.30 | 83.44 | 82.20 | 82.75 | 83,224 | -0.36(-0.43%) |
Feb 24, 2014 | 83.61 | 84.65 | 82.84 | 83.11 | 94,343 | -1.54(-1.82%) |
Feb 21, 2014 | 84.83 | 85.28 | 84.20 | 84.65 | 29,665 | -0.16(-0.19%) |
Feb 20, 2014 | 86.28 | 86.39 | 84.64 | 84.81 | 88,510 | -1.73(-2.00%) |
Feb 19, 2014 | 85.26 | 86.70 | 85.04 | 86.54 | 108,234 | +1.45(+1.70%) |
Feb 18, 2014 | 85.00 | 85.42 | 84.66 | 85.09 | 178,328 | -0.31(-0.36%) |
Feb 14, 2014 | 85.78 | 85.40 | 85.40 | 85.40 | 74,200 | -2.37(-2.70%) |
Feb 13, 2014 | 88.93 | 88.93 | 87.62 | 87.77 | 94,576 | -1.58(-1.77%) |
Feb 12, 2014 | 89.41 | 89.66 | 88.61 | 89.35 | 91,349 | -0.20(-0.22%) |
Feb 11, 2014 | 90.99 | 90.99 | 88.84 | 89.55 | 135,406 | -2.00(-2.18%) |
Feb 10, 2014 | 91.98 | 91.98 | 91.08 | 91.55 | 47,745 | -1.10(-1.19%) |
Feb 07, 2014 | 94.00 | 94.15 | 92.63 | 92.65 | 60,230 | -1.53(-1.62%) |
Feb 06, 2014 | 93.86 | 94.83 | 93.83 | 94.18 | 27,541 | +0.25(+0.27%) |
Feb 05, 2014 | 93.31 | 94.80 | 93.25 | 93.93 | 47,481 | -0.66(-0.70%) |
Feb 04, 2014 | 95.62 | 95.62 | 94.51 | 94.59 | 56,074 | +0.51(+0.54%) |
Feb 03, 2014 | 95.78 | 95.78 | 92.89 | 94.08 | 101,335 | -2.02(-2.10%) |
Jan 31, 2014 | 95.29 | 97.09 | 94.91 | 96.10 | 73,318 | -0.47(-0.49%) |
Jan 30, 2014 | 96.60 | 96.85 | 95.99 | 96.57 | 96,121 | +4.09(+4.42%) |
Jan 29, 2014 | 93.10 | 94.36 | 92.48 | 92.48 | 137,718 | -2.44(-2.57%) |
Jan 28, 2014 | 94.53 | 95.60 | 94.16 | 94.92 | 32,166 | +0.08(+0.08%) |
Jan 27, 2014 | 93.61 | 95.09 | 93.19 | 94.84 | 134,780 | +2.09(+2.25%) |
Jan 24, 2014 | 93.11 | 93.87 | 92.53 | 92.75 | 85,266 | -0.88(-0.94%) |
Jan 23, 2014 | 94.92 | 94.98 | 93.25 | 93.63 | 144,271 | -4.20(-4.29%) |
Jan 22, 2014 | 96.80 | 97.84 | 96.80 | 97.83 | 44,747 | +0.80(+0.82%) |
Jan 21, 2014 | 97.97 | 97.97 | 96.61 | 97.03 | 152,424 | +1.91(+2.01%) |
Jan 17, 2014 | 96.01 | 95.12 | 95.12 | 95.12 | 106,100 | -1.86(-1.92%) |
Jan 16, 2014 | 97.27 | 97.30 | 96.74 | 96.98 | 40,386 | -0.21(-0.22%) |
Jan 15, 2014 | 96.82 | 98.07 | 97.00 | 97.19 | 103,513 | +0.37(+0.38%) |
Jan 14, 2014 | 96.00 | 97.06 | 94.97 | 96.82 | 65,785 | +1.84(+1.94%) |
Jan 13, 2014 | 96.30 | 96.33 | 94.96 | 94.98 | 106,000 | -1.32(-1.37%) |
Jan 10, 2014 | 97.18 | 97.33 | 96.00 | 96.30 | 103,997 | -3.01(-3.03%) |
Jan 09, 2014 | 100.10 | 100.10 | 99.00 | 99.31 | 26,801 | -0.38(-0.38%) |
Jan 08, 2014 | 100.07 | 100.81 | 99.30 | 99.69 | 166,853 | +1.04(+1.05%) |
Jan 07, 2014 | 99.30 | 99.79 | 98.58 | 98.65 | 103,704 | +0.88(+0.90%) |
Jan 06, 2014 | 97.40 | 100.84 | 96.18 | 97.77 | 190,970 | -0.21(-0.21%) |
Jan 03, 2014 | 98.98 | 99.15 | 97.50 | 97.98 | 145,307 | -2.58(-2.57%) |
Jan 02, 2014 | 100.47 | 100.56 | 98.97 | 100.56 | 226,895 | -2.97(-2.87%) |
Dec 31, 2013 | 106.24 | 103.53 | 103.53 | 103.53 | 195,800 | -1.38(-1.32%) |
Dec 30, 2013 | 103.21 | 105.16 | 103.10 | 104.91 | 93,314 | +3.00(+2.94%) |
Dec 27, 2013 | 101.74 | 102.10 | 101.39 | 101.91 | 88,487 | -0.71(-0.69%) |
Dec 26, 2013 | 102.22 | 102.68 | 101.63 | 102.62 | 166,451 | -1.10(-1.06%) |
Dec 24, 2013 | 104.38 | 104.38 | 103.38 | 103.72 | 39,590 | -0.90(-0.86%) |
Dec 23, 2013 | 104.77 | 104.99 | 103.80 | 104.62 | 289,269 | +0.60(+0.58%) |
Dec 20, 2013 | 104.96 | 105.64 | 103.15 | 104.02 | 171,175 | -2.06(-1.94%) |
Dec 19, 2013 | 104.10 | 106.41 | 103.99 | 106.08 | 371,205 | +4.84(+4.78%) |
Dec 18, 2013 | 99.05 | 101.84 | 97.23 | 101.24 | 315,644 | +1.70(+1.71%) |
Dec 17, 2013 | 99.04 | 100.02 | 97.59 | 99.54 | 119,514 | +1.58(+1.61%) |
Dec 16, 2013 | 98.51 | 99.04 | 96.17 | 97.96 | 98,581 | -0.46(-0.47%) |
Dec 13, 2013 | 98.90 | 99.28 | 98.22 | 98.42 | 66,264 | -1.78(-1.78%) |
Dec 12, 2013 | 99.73 | 100.59 | 99.42 | 100.20 | 148,005 | +3.93(+4.08%) |
Dec 11, 2013 | 94.99 | 96.38 | 94.83 | 96.27 | 101,853 | +1.44(+1.52%) |
Dec 10, 2013 | 94.68 | 95.24 | 94.01 | 94.83 | 147,986 | -3.48(-3.54%) |
Dec 09, 2013 | 99.50 | 99.55 | 98.00 | 98.31 | 98,893 | -1.95(-1.94%) |
Dec 06, 2013 | 100.00 | 100.98 | 99.13 | 100.26 | 103,306 | -0.42(-0.42%) |
Dec 05, 2013 | 100.93 | 102.24 | 99.24 | 100.68 | 233,284 | +2.78(+2.84%) |
Dec 04, 2013 | 100.70 | 101.04 | 96.55 | 97.90 | 363,520 | -3.54(-3.49%) |
Dec 03, 2013 | 102.77 | 102.77 | 100.90 | 101.44 | 76,528 | -0.55(-0.54%) |