Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 114.63 | 115.99 | 113.83 | 115.30 | 1,778,207 | +1.92(+1.70%) |
Nov 26, 2014 | 113.17 | 113.37 | 113.37 | 113.37 | 2,011,549 | +0.71(+0.63%) |
Nov 25, 2014 | 113.66 | 113.86 | 112.56 | 112.66 | 2,299,821 | -0.76(-0.67%) |
Nov 24, 2014 | 113.03 | 113.57 | 112.92 | 113.42 | 2,028,701 | +0.07(+0.06%) |
Nov 21, 2014 | 114.23 | 114.25 | 112.95 | 113.35 | 2,279,425 | +0.38(+0.34%) |
Nov 20, 2014 | 112.81 | 113.58 | 112.78 | 112.97 | 1,871,513 | -0.62(-0.54%) |
Nov 19, 2014 | 112.84 | 113.69 | 112.84 | 113.58 | 1,679,552 | +0.65(+0.57%) |
Nov 18, 2014 | 112.34 | 113.04 | 111.99 | 112.94 | 1,940,958 | +0.60(+0.53%) |
Nov 17, 2014 | 111.31 | 112.36 | 111.31 | 112.34 | 1,513,827 | -0.01(-0.01%) |
Nov 14, 2014 | 112.71 | 112.71 | 112.01 | 112.34 | 1,970,531 | -0.19(-0.17%) |
Nov 13, 2014 | 111.66 | 112.57 | 111.42 | 112.53 | 2,756,108 | +1.47(+1.32%) |
Nov 12, 2014 | 110.90 | 111.43 | 110.46 | 111.06 | 2,354,620 | +0.17(+0.15%) |
Nov 11, 2014 | 111.49 | 111.62 | 110.58 | 110.90 | 1,848,242 | -0.52(-0.46%) |
Nov 10, 2014 | 111.54 | 111.58 | 110.03 | 111.41 | 2,419,829 | -0.02(-0.01%) |
Nov 07, 2014 | 110.90 | 111.59 | 110.47 | 111.43 | 1,964,309 | +0.50(+0.45%) |
Nov 06, 2014 | 111.17 | 111.40 | 110.53 | 110.93 | 2,083,521 | +0.48(+0.43%) |
Nov 05, 2014 | 111.25 | 111.51 | 110.07 | 110.45 | 2,616,029 | -0.04(-0.04%) |
Nov 04, 2014 | 108.92 | 110.63 | 108.42 | 110.49 | 3,463,418 | +1.84(+1.70%) |
Nov 03, 2014 | 108.28 | 108.66 | 107.92 | 108.65 | 2,406,036 | +0.73(+0.67%) |
Oct 31, 2014 | 108.79 | 108.83 | 107.38 | 107.92 | 2,933,764 | +0.30(+0.28%) |
Oct 30, 2014 | 106.41 | 107.87 | 106.27 | 107.62 | 1,609,090 | +0.87(+0.81%) |
Oct 29, 2014 | 106.23 | 106.81 | 105.94 | 106.75 | 2,108,119 | +0.70(+0.66%) |
Oct 28, 2014 | 105.98 | 106.41 | 105.32 | 106.05 | 1,779,243 | +0.11(+0.11%) |
Oct 27, 2014 | 104.58 | 105.55 | 105.55 | 105.94 | 2,013,908 | +0.39(+0.37%) |
Oct 24, 2014 | 104.04 | 105.63 | 104.03 | 105.55 | 3,077,566 | -0.12(-0.12%) |
Oct 23, 2014 | 106.03 | 106.39 | 105.47 | 105.67 | 2,179,601 | +0.04(+0.04%) |
Oct 22, 2014 | 105.64 | 106.48 | 105.45 | 105.63 | 2,323,336 | +0.21(+0.20%) |
Oct 21, 2014 | 104.33 | 105.72 | 103.71 | 105.42 | 2,602,221 | +1.51(+1.45%) |
Oct 20, 2014 | 101.01 | 104.28 | 100.86 | 103.91 | 4,333,077 | +3.05(+3.02%) |
Oct 17, 2014 | 100.15 | 101.28 | 99.67 | 100.86 | 3,953,693 | +1.38(+1.38%) |
Oct 16, 2014 | 99.27 | 100.22 | 98.76 | 99.49 | 4,378,608 | -1.09(-1.09%) |
Oct 15, 2014 | 101.23 | 101.71 | 99.75 | 100.58 | 4,677,418 | -1.58(-1.54%) |
Oct 14, 2014 | 103.17 | 103.56 | 101.36 | 102.16 | 4,947,712 | -0.58(-0.57%) |
Oct 13, 2014 | 104.03 | 104.26 | 102.67 | 102.74 | 3,021,994 | -1.56(-1.50%) |
Oct 10, 2014 | 103.78 | 106.33 | 103.78 | 104.30 | 4,144,501 | +0.40(+0.38%) |
Oct 09, 2014 | 103.75 | 105.79 | 103.73 | 103.91 | 3,661,617 | -0.26(-0.25%) |
Oct 08, 2014 | 103.73 | 104.34 | 102.89 | 104.16 | 5,273,129 | +2.80(+2.76%) |
Oct 07, 2014 | 101.43 | 101.82 | 100.94 | 101.36 | 2,884,979 | -0.76(-0.75%) |
Oct 06, 2014 | 103.22 | 103.31 | 101.90 | 102.12 | 2,357,318 | -0.71(-0.69%) |
Oct 03, 2014 | 102.12 | 103.29 | 101.96 | 102.84 | 2,188,272 | +1.05(+1.03%) |
Oct 02, 2014 | 101.14 | 102.12 | 101.14 | 101.78 | 1,910,418 | +0.83(+0.83%) |
Oct 01, 2014 | 101.35 | 101.70 | 100.70 | 100.95 | 1,744,167 | -0.45(-0.45%) |
Sep 30, 2014 | 101.03 | 101.63 | 100.96 | 101.40 | 2,059,477 | +0.00(+0.00%) |
Sep 29, 2014 | 101.17 | 101.63 | 100.97 | 101.40 | 1,447,149 | -0.18(-0.18%) |
Sep 26, 2014 | 101.48 | 101.69 | 100.64 | 101.58 | 2,527,707 | -0.10(-0.10%) |
Sep 25, 2014 | 103.13 | 103.21 | 101.63 | 101.68 | 2,249,156 | -1.59(-1.54%) |
Sep 24, 2014 | 102.03 | 103.39 | 101.61 | 103.27 | 2,566,090 | +1.71(+1.68%) |
Sep 23, 2014 | 101.92 | 101.95 | 101.31 | 101.56 | 1,931,743 | -0.26(-0.25%) |
Sep 22, 2014 | 102.25 | 102.36 | 101.61 | 101.82 | 1,796,586 | -0.54(-0.53%) |
Sep 19, 2014 | 103.00 | 103.00 | 102.36 | 102.36 | 3,730,563 | +0.02(+0.02%) |
Sep 18, 2014 | 102.12 | 102.60 | 101.92 | 102.34 | 1,732,071 | +0.38(+0.37%) |
Sep 17, 2014 | 101.98 | 102.41 | 101.69 | 101.96 | 1,969,928 | -0.34(-0.33%) |
Sep 16, 2014 | 101.63 | 102.59 | 101.57 | 102.30 | 2,081,630 | +0.58(+0.57%) |
Sep 15, 2014 | 101.61 | 102.38 | 101.51 | 101.72 | 1,996,313 | +0.28(+0.27%) |
Sep 12, 2014 | 102.16 | 102.16 | 101.16 | 101.44 | 1,975,236 | -0.46(-0.45%) |
Sep 11, 2014 | 102.08 | 102.38 | 101.67 | 101.91 | 1,867,567 | -0.19(-0.18%) |
Sep 10, 2014 | 102.20 | 102.35 | 101.85 | 102.09 | 1,254,281 | +0.05(+0.05%) |
Sep 09, 2014 | 102.07 | 102.35 | 101.74 | 102.04 | 1,854,532 | -0.40(-0.39%) |
Sep 08, 2014 | 102.80 | 103.02 | 102.17 | 102.44 | 2,542,674 | -0.33(-0.32%) |
Sep 05, 2014 | 101.18 | 102.79 | 100.91 | 102.77 | 3,602,991 | +1.51(+1.49%) |
Sep 04, 2014 | 99.53 | 101.28 | 99.17 | 101.27 | 5,497,794 | +3.08(+3.13%) |
Sep 03, 2014 | 98.48 | 98.67 | 98.00 | 98.19 | 2,352,475 | -0.17(-0.17%) |
Sep 02, 2014 | 97.91 | 98.42 | 97.83 | 98.36 | 1,816,619 | +0.39(+0.40%) |
Aug 29, 2014 | 98.46 | 97.97 | 97.97 | 97.97 | 1,294,298 | +0.09(+0.09%) |
Aug 28, 2014 | 97.92 | 98.11 | 97.76 | 97.88 | 994,065 | -0.22(-0.22%) |
Aug 27, 2014 | 98.38 | 98.38 | 97.83 | 98.10 | 1,270,641 | +0.12(+0.12%) |
Aug 26, 2014 | 98.26 | 98.39 | 97.80 | 97.98 | 1,721,738 | -0.24(-0.25%) |
Aug 25, 2014 | 98.55 | 98.72 | 98.01 | 98.22 | 1,359,528 | +0.08(+0.08%) |
Aug 22, 2014 | 98.64 | 98.71 | 98.03 | 98.14 | 1,736,316 | -0.27(-0.27%) |
Aug 21, 2014 | 97.74 | 98.62 | 97.68 | 98.41 | 1,918,319 | +0.57(+0.59%) |
Aug 20, 2014 | 97.46 | 98.09 | 97.17 | 97.84 | 1,591,034 | +0.24(+0.25%) |
Aug 19, 2014 | 96.60 | 97.71 | 96.48 | 97.59 | 2,111,914 | +0.93(+0.96%) |
Aug 18, 2014 | 96.29 | 96.84 | 96.25 | 96.66 | 1,532,551 | +0.72(+0.75%) |
Aug 15, 2014 | 97.03 | 97.06 | 95.30 | 95.94 | 2,503,730 | -0.56(-0.58%) |
Aug 14, 2014 | 95.89 | 96.51 | 95.73 | 96.50 | 1,319,696 | +0.50(+0.52%) |
Aug 13, 2014 | 96.29 | 96.37 | 95.68 | 96.00 | 1,801,612 | -0.30(-0.31%) |
Aug 12, 2014 | 96.10 | 96.51 | 95.97 | 96.30 | 1,337,319 | -0.14(-0.14%) |
Aug 11, 2014 | 96.61 | 96.70 | 96.05 | 96.44 | 1,523,779 | +0.02(+0.02%) |
Aug 08, 2014 | 95.45 | 96.61 | 95.33 | 96.42 | 2,879,354 | +1.10(+1.15%) |
Aug 07, 2014 | 95.66 | 96.29 | 95.05 | 95.32 | 3,334,565 | -1.45(-1.50%) |
Aug 06, 2014 | 95.44 | 97.08 | 95.32 | 96.77 | 3,534,295 | +1.25(+1.30%) |
Aug 05, 2014 | 95.08 | 95.64 | 94.91 | 95.52 | 2,222,773 | -0.08(-0.08%) |
Aug 04, 2014 | 95.12 | 95.79 | 94.76 | 95.60 | 2,058,708 | +0.22(+0.23%) |
Aug 01, 2014 | 95.32 | 95.75 | 95.04 | 95.38 | 2,582,253 | +0.28(+0.29%) |
Jul 31, 2014 | 95.11 | 95.76 | 94.90 | 95.11 | 3,057,701 | -0.52(-0.54%) |
Jul 30, 2014 | 96.12 | 96.35 | 95.03 | 95.63 | 2,511,784 | -0.58(-0.61%) |
Jul 29, 2014 | 96.23 | 96.78 | 95.91 | 96.21 | 3,145,685 | +1.44(+1.52%) |
Jul 28, 2014 | 95.03 | 95.21 | 94.52 | 94.77 | 1,733,434 | -0.35(-0.37%) |
Jul 25, 2014 | 95.45 | 95.51 | 94.73 | 95.12 | 1,914,761 | -0.48(-0.50%) |
Jul 24, 2014 | 95.08 | 95.71 | 95.04 | 95.59 | 1,671,446 | +0.44(+0.47%) |
Jul 23, 2014 | 95.00 | 95.29 | 94.89 | 95.15 | 1,422,701 | +0.03(+0.03%) |
Jul 22, 2014 | 94.90 | 95.51 | 94.75 | 95.12 | 2,186,171 | +0.41(+0.44%) |
Jul 21, 2014 | 95.02 | 95.41 | 94.56 | 94.70 | 1,648,291 | -0.57(-0.59%) |
Jul 18, 2014 | 94.93 | 95.32 | 94.36 | 95.27 | 2,664,703 | +0.77(+0.81%) |
Jul 17, 2014 | 94.96 | 95.11 | 94.33 | 94.50 | 1,769,535 | -0.86(-0.90%) |
Jul 16, 2014 | 95.55 | 95.84 | 95.21 | 95.36 | 1,892,281 | +0.02(+0.03%) |
Jul 15, 2014 | 95.61 | 95.68 | 94.82 | 95.34 | 3,254,796 | +0.37(+0.39%) |
Jul 14, 2014 | 95.65 | 95.88 | 94.91 | 94.96 | 2,092,924 | -0.53(-0.55%) |
Jul 11, 2014 | 95.59 | 95.68 | 94.75 | 95.49 | 2,082,214 | -0.06(-0.06%) |
Jul 10, 2014 | 95.08 | 96.00 | 95.08 | 95.55 | 2,786,409 | +0.13(+0.14%) |
Jul 09, 2014 | 94.84 | 95.47 | 94.76 | 95.42 | 2,867,124 | +0.66(+0.70%) |
Jul 08, 2014 | 93.94 | 94.91 | 93.67 | 94.76 | 3,202,236 | +0.92(+0.98%) |
Jul 07, 2014 | 93.85 | 93.97 | 93.48 | 93.84 | 1,954,746 | -0.02(-0.03%) |
Jul 03, 2014 | 93.47 | 93.86 | 93.86 | 93.86 | 1,209,839 | +0.48(+0.52%) |
Jul 02, 2014 | 92.97 | 93.51 | 92.97 | 93.38 | 1,390,531 | +0.25(+0.27%) |
Jul 01, 2014 | 93.21 | 93.34 | 92.69 | 93.13 | 1,861,432 | +0.23(+0.24%) |
Jun 30, 2014 | 93.27 | 93.65 | 92.85 | 92.90 | 1,718,723 | -0.27(-0.29%) |
Jun 27, 2014 | 93.28 | 93.38 | 92.78 | 93.17 | 3,070,838 | -0.12(-0.13%) |
Jun 26, 2014 | 93.77 | 93.98 | 93.00 | 93.29 | 1,545,417 | -0.51(-0.54%) |
Jun 25, 2014 | 93.58 | 93.94 | 93.32 | 93.80 | 1,450,591 | -0.03(-0.03%) |
Jun 24, 2014 | 93.20 | 93.99 | 92.84 | 93.83 | 2,363,294 | +0.88(+0.95%) |
Jun 23, 2014 | 92.93 | 93.03 | 92.38 | 92.95 | 1,860,702 | -0.11(-0.12%) |
Jun 20, 2014 | 94.10 | 94.10 | 92.85 | 93.06 | 3,676,994 | -0.73(-0.77%) |
Jun 19, 2014 | 94.04 | 94.05 | 93.40 | 93.79 | 2,027,541 | -0.01(-0.01%) |
Jun 18, 2014 | 93.31 | 93.85 | 92.83 | 93.80 | 2,611,566 | +0.66(+0.71%) |
Jun 17, 2014 | 93.10 | 93.41 | 92.89 | 93.14 | 1,866,109 | +0.02(+0.02%) |
Jun 16, 2014 | 93.03 | 93.14 | 92.73 | 93.12 | 1,831,135 | +0.10(+0.11%) |
Jun 13, 2014 | 93.34 | 93.34 | 92.51 | 93.01 | 1,524,783 | -0.11(-0.12%) |
Jun 12, 2014 | 93.68 | 93.93 | 92.83 | 93.13 | 1,763,713 | -0.65(-0.69%) |
Jun 11, 2014 | 93.95 | 94.34 | 93.56 | 93.77 | 1,379,295 | -0.69(-0.73%) |
Jun 10, 2014 | 94.68 | 94.97 | 94.31 | 94.47 | 1,309,585 | -0.91(-0.96%) |
Jun 06, 2014 | 94.94 | 95.39 | 94.85 | 95.38 | 2,069,557 | +0.39(+0.41%) |
Jun 05, 2014 | 94.39 | 95.14 | 94.16 | 94.99 | 3,226,680 | +1.16(+1.24%) |
Jun 04, 2014 | 93.01 | 93.97 | 92.99 | 93.83 | 1,602,766 | +0.65(+0.69%) |
Jun 03, 2014 | 93.15 | 93.58 | 92.99 | 93.18 | 1,397,221 | -0.14(-0.15%) |
Jun 02, 2014 | 93.45 | 93.69 | 93.21 | 93.32 | 1,340,701 | -0.27(-0.29%) |
May 30, 2014 | 92.46 | 93.65 | 91.97 | 93.60 | 3,250,683 | +1.52(+1.65%) |
May 29, 2014 | 92.43 | 92.93 | 91.57 | 92.08 | 3,674,798 | -0.08(-0.09%) |
May 28, 2014 | 91.97 | 92.73 | 91.93 | 92.16 | 2,951,403 | +0.30(+0.32%) |
May 27, 2014 | 92.77 | 92.95 | 91.66 | 91.86 | 3,187,937 | -0.86(-0.93%) |
May 23, 2014 | 92.83 | 92.72 | 92.72 | 92.72 | 1,363,920 | +0.22(+0.24%) |
May 22, 2014 | 92.39 | 92.77 | 92.29 | 92.51 | 834,914 | +0.12(+0.13%) |
May 21, 2014 | 92.85 | 93.03 | 92.09 | 92.39 | 2,122,572 | -0.49(-0.53%) |
May 20, 2014 | 93.41 | 93.67 | 92.76 | 92.88 | 2,617,950 | -1.00(-1.07%) |
May 19, 2014 | 92.85 | 94.02 | 92.67 | 93.88 | 2,725,879 | +0.61(+0.66%) |
May 16, 2014 | 92.43 | 93.43 | 92.26 | 93.26 | 2,660,509 | +1.02(+1.10%) |
May 15, 2014 | 92.58 | 92.61 | 91.66 | 92.25 | 2,325,323 | -0.63(-0.68%) |
May 14, 2014 | 93.36 | 93.66 | 92.66 | 92.88 | 1,553,585 | -0.65(-0.69%) |
May 13, 2014 | 93.55 | 93.78 | 93.36 | 93.53 | 1,519,531 | -0.18(-0.19%) |
May 12, 2014 | 93.12 | 94.03 | 92.96 | 93.70 | 2,396,699 | +0.90(+0.97%) |
May 09, 2014 | 92.13 | 93.03 | 91.93 | 92.80 | 2,430,278 | +0.53(+0.58%) |
May 08, 2014 | 90.95 | 92.34 | 90.86 | 92.27 | 3,162,206 | +2.21(+2.46%) |
May 07, 2014 | 90.74 | 90.95 | 89.76 | 90.06 | 3,659,094 | -0.68(-0.75%) |
May 06, 2014 | 91.91 | 92.08 | 90.70 | 90.74 | 2,348,675 | -1.34(-1.45%) |
May 05, 2014 | 92.54 | 92.54 | 91.63 | 92.08 | 1,693,770 | -0.53(-0.57%) |
May 02, 2014 | 93.41 | 93.41 | 92.54 | 92.61 | 1,642,656 | -0.33(-0.35%) |
May 01, 2014 | 93.04 | 93.29 | 92.44 | 92.94 | 1,448,719 | -0.10(-0.10%) |
Apr 30, 2014 | 92.52 | 93.10 | 92.30 | 93.04 | 2,021,908 | +0.23(+0.24%) |
Apr 29, 2014 | 92.80 | 93.25 | 92.62 | 92.81 | 1,956,672 | -0.15(-0.16%) |
Apr 28, 2014 | 92.57 | 93.78 | 92.57 | 92.96 | 3,747,194 | +0.47(+0.50%) |
Apr 25, 2014 | 92.37 | 92.73 | 91.85 | 92.50 | 2,140,552 | -0.02(-0.02%) |
Apr 24, 2014 | 92.41 | 92.74 | 91.80 | 92.51 | 2,394,943 | +0.19(+0.21%) |
Apr 23, 2014 | 91.27 | 92.48 | 91.15 | 92.32 | 2,464,522 | +0.99(+1.08%) |
Apr 22, 2014 | 91.69 | 91.87 | 91.29 | 91.33 | 2,861,503 | -0.43(-0.47%) |
Apr 21, 2014 | 91.29 | 91.77 | 91.20 | 91.77 | 2,267,769 | +0.48(+0.53%) |
Apr 17, 2014 | 91.30 | 91.28 | 91.28 | 91.28 | 2,062,776 | +0.01(+0.01%) |
Apr 16, 2014 | 90.72 | 91.40 | 90.29 | 91.28 | 3,019,558 | +1.15(+1.28%) |
Apr 15, 2014 | 90.54 | 90.85 | 89.63 | 90.12 | 2,640,044 | -0.40(-0.44%) |
Apr 14, 2014 | 90.47 | 90.88 | 89.70 | 90.53 | 3,131,398 | +0.39(+0.43%) |
Apr 11, 2014 | 89.63 | 90.70 | 89.59 | 90.14 | 3,852,587 | +0.00(+0.00%) |
Apr 10, 2014 | 91.78 | 92.04 | 90.03 | 90.14 | 4,057,944 | -0.78(-0.86%) |
Apr 09, 2014 | 90.66 | 90.99 | 90.17 | 90.92 | 3,601,060 | +0.31(+0.35%) |
Apr 08, 2014 | 88.92 | 90.67 | 88.77 | 90.61 | 4,786,188 | +1.50(+1.69%) |
Apr 07, 2014 | 89.06 | 89.38 | 88.76 | 89.10 | 3,875,151 | +0.11(+0.13%) |
Apr 04, 2014 | 90.04 | 90.08 | 88.97 | 88.99 | 3,384,560 | -0.84(-0.94%) |
Apr 03, 2014 | 89.87 | 90.20 | 89.50 | 89.84 | 2,885,160 | +0.12(+0.13%) |
Apr 02, 2014 | 90.00 | 90.08 | 89.22 | 89.71 | 4,089,837 | -0.25(-0.28%) |
Apr 01, 2014 | 90.25 | 90.52 | 89.68 | 89.96 | 2,911,389 | +0.14(+0.16%) |
Mar 31, 2014 | 90.03 | 90.30 | 89.73 | 89.82 | 2,621,910 | +0.02(+0.02%) |
Mar 28, 2014 | 90.36 | 90.71 | 89.39 | 89.80 | 3,475,878 | -0.30(-0.33%) |
Mar 27, 2014 | 90.48 | 90.83 | 89.93 | 90.10 | 2,532,165 | -0.37(-0.41%) |
Mar 26, 2014 | 91.91 | 92.06 | 90.45 | 90.47 | 2,349,852 | -1.16(-1.26%) |
Mar 25, 2014 | 91.54 | 92.06 | 91.52 | 91.63 | 2,726,546 | +0.45(+0.49%) |
Mar 24, 2014 | 91.68 | 91.69 | 90.79 | 91.18 | 2,980,110 | -0.37(-0.40%) |
Mar 21, 2014 | 92.01 | 92.15 | 91.12 | 91.55 | 5,523,458 | +0.54(+0.59%) |
Mar 20, 2014 | 90.53 | 91.06 | 90.18 | 91.01 | 1,743,953 | +0.25(+0.27%) |
Mar 19, 2014 | 91.32 | 91.89 | 90.45 | 90.76 | 2,029,422 | -0.80(-0.88%) |
Mar 18, 2014 | 91.60 | 91.78 | 90.90 | 91.56 | 3,101,131 | +0.31(+0.34%) |
Mar 17, 2014 | 91.80 | 92.06 | 91.19 | 91.25 | 2,717,998 | +0.01(+0.01%) |
Mar 14, 2014 | 92.45 | 92.45 | 91.14 | 91.24 | 2,851,532 | -0.77(-0.84%) |
Mar 13, 2014 | 93.02 | 93.12 | 91.84 | 92.01 | 3,125,668 | -0.64(-0.69%) |
Mar 12, 2014 | 92.00 | 92.99 | 91.89 | 92.66 | 2,701,022 | +0.40(+0.44%) |
Mar 11, 2014 | 92.14 | 92.29 | 91.62 | 92.26 | 2,737,643 | +0.10(+0.10%) |
Mar 10, 2014 | 91.05 | 92.16 | 90.88 | 92.16 | 2,883,101 | +0.88(+0.96%) |
Mar 07, 2014 | 91.52 | 91.69 | 90.99 | 91.28 | 3,614,140 | +0.19(+0.21%) |
Mar 06, 2014 | 91.00 | 92.20 | 90.29 | 91.09 | 11,092,561 | -2.58(-2.76%) |
Mar 05, 2014 | 93.75 | 94.06 | 93.14 | 93.67 | 2,849,097 | -0.14(-0.15%) |
Mar 04, 2014 | 93.78 | 94.03 | 93.17 | 93.82 | 2,248,444 | +0.72(+0.78%) |
Mar 03, 2014 | 93.47 | 94.15 | 92.58 | 93.09 | 2,072,586 | -0.84(-0.90%) |
Feb 28, 2014 | 93.70 | 94.48 | 93.21 | 93.94 | 2,618,789 | +0.47(+0.50%) |
Feb 27, 2014 | 93.32 | 93.63 | 92.71 | 93.47 | 1,708,174 | +0.27(+0.29%) |
Feb 26, 2014 | 92.89 | 93.96 | 92.79 | 93.20 | 2,389,700 | +0.34(+0.36%) |
Feb 25, 2014 | 91.69 | 93.20 | 91.69 | 92.86 | 2,388,339 | +1.22(+1.33%) |
Feb 24, 2014 | 91.37 | 92.34 | 91.14 | 91.64 | 2,834,739 | +0.60(+0.66%) |
Feb 21, 2014 | 92.81 | 92.88 | 90.82 | 91.03 | 4,550,224 | -1.50(-1.63%) |
Feb 20, 2014 | 92.14 | 92.93 | 91.59 | 92.54 | 2,282,263 | +0.12(+0.13%) |
Feb 19, 2014 | 92.58 | 92.73 | 91.90 | 92.42 | 2,241,322 | -0.36(-0.39%) |
Feb 18, 2014 | 93.53 | 93.62 | 92.43 | 92.78 | 2,557,019 | -0.60(-0.64%) |
Feb 14, 2014 | 92.62 | 93.37 | 93.37 | 93.37 | 1,887,334 | +0.23(+0.25%) |
Feb 13, 2014 | 91.80 | 93.24 | 91.80 | 93.14 | 1,968,634 | +0.80(+0.87%) |
Feb 12, 2014 | 92.39 | 92.84 | 91.93 | 92.34 | 2,160,623 | +0.10(+0.11%) |
Feb 11, 2014 | 91.37 | 92.36 | 91.04 | 92.23 | 2,204,116 | +0.91(+1.00%) |
Feb 10, 2014 | 91.47 | 91.52 | 90.30 | 91.32 | 2,328,102 | -0.15(-0.17%) |
Feb 07, 2014 | 91.50 | 91.93 | 90.94 | 91.47 | 2,740,989 | -0.18(-0.19%) |
Feb 06, 2014 | 90.64 | 91.90 | 90.64 | 91.65 | 4,659,080 | +3.01(+3.39%) |
Feb 05, 2014 | 88.41 | 88.87 | 88.07 | 88.64 | 2,956,529 | -0.30(-0.34%) |
Feb 04, 2014 | 88.82 | 89.30 | 87.83 | 88.94 | 3,153,797 | +0.57(+0.64%) |
Feb 03, 2014 | 90.60 | 90.64 | 88.27 | 88.37 | 3,863,556 | -1.75(-1.94%) |
Jan 31, 2014 | 89.26 | 90.86 | 89.14 | 90.12 | 2,675,547 | -0.30(-0.33%) |
Jan 30, 2014 | 90.44 | 91.03 | 89.91 | 90.42 | 2,014,062 | +0.40(+0.45%) |
Jan 29, 2014 | 91.48 | 91.59 | 89.92 | 90.02 | 2,934,377 | -1.72(-1.88%) |
Jan 28, 2014 | 91.06 | 92.05 | 90.99 | 91.74 | 2,944,846 | +1.04(+1.15%) |
Jan 27, 2014 | 90.28 | 91.22 | 89.86 | 90.70 | 4,718,795 | +0.76(+0.85%) |
Jan 24, 2014 | 90.39 | 90.53 | 89.77 | 89.94 | 3,994,313 | -0.54(-0.59%) |
Jan 23, 2014 | 91.04 | 91.06 | 90.15 | 90.48 | 2,695,240 | -0.76(-0.84%) |
Jan 22, 2014 | 92.25 | 92.37 | 91.19 | 91.24 | 3,118,033 | -0.95(-1.03%) |
Jan 21, 2014 | 92.73 | 93.13 | 92.11 | 92.18 | 2,631,613 | -1.09(-1.17%) |
Jan 17, 2014 | 92.72 | 93.27 | 93.27 | 93.27 | 3,376,314 | +0.59(+0.63%) |
Jan 16, 2014 | 93.40 | 93.42 | 92.48 | 92.69 | 2,415,836 | -0.55(-0.58%) |
Jan 15, 2014 | 93.23 | 93.60 | 92.69 | 93.23 | 2,302,441 | +0.01(+0.01%) |
Jan 14, 2014 | 92.40 | 93.71 | 92.37 | 93.23 | 2,893,097 | +1.17(+1.27%) |
Jan 13, 2014 | 93.89 | 94.27 | 91.90 | 92.06 | 3,944,890 | -2.47(-2.61%) |
Jan 10, 2014 | 94.81 | 95.17 | 93.57 | 94.53 | 3,478,837 | -0.53(-0.56%) |
Jan 09, 2014 | 93.20 | 95.53 | 91.48 | 95.06 | 7,180,231 | +3.58(+3.91%) |
Jan 08, 2014 | 93.07 | 93.07 | 91.37 | 91.48 | 5,738,507 | -1.45(-1.56%) |
Jan 07, 2014 | 93.36 | 93.49 | 92.54 | 92.93 | 2,853,984 | -0.43(-0.46%) |
Jan 06, 2014 | 94.24 | 94.45 | 92.95 | 93.36 | 2,638,204 | -0.71(-0.76%) |
Jan 03, 2014 | 94.81 | 94.94 | 93.95 | 94.08 | 1,612,693 | -0.42(-0.44%) |
Jan 02, 2014 | 95.22 | 95.69 | 94.44 | 94.49 | 2,016,041 | -0.97(-1.02%) |
Dec 31, 2013 | 95.60 | 95.46 | 95.46 | 95.46 | 1,473,280 | +0.20(+0.21%) |
Dec 30, 2013 | 95.41 | 95.75 | 95.10 | 95.26 | 1,013,359 | +0.19(+0.20%) |
Dec 27, 2013 | 95.34 | 95.70 | 94.85 | 95.07 | 1,240,800 | -0.08(-0.08%) |
Dec 26, 2013 | 95.19 | 95.54 | 95.12 | 95.15 | 1,458,536 | -0.05(-0.05%) |
Dec 24, 2013 | 95.20 | 95.33 | 94.79 | 95.20 | 763,655 | +0.00(+0.00%) |
Dec 23, 2013 | 95.53 | 95.55 | 94.75 | 95.20 | 1,473,174 | +0.13(+0.13%) |
Dec 20, 2013 | 94.60 | 95.49 | 94.40 | 95.07 | 3,749,235 | +0.43(+0.46%) |
Dec 19, 2013 | 94.62 | 95.00 | 94.04 | 94.64 | 2,913,459 | -0.41(-0.43%) |
Dec 18, 2013 | 94.33 | 95.13 | 92.92 | 95.05 | 3,940,077 | +0.76(+0.81%) |
Dec 17, 2013 | 94.78 | 94.94 | 93.86 | 94.29 | 2,139,549 | -0.36(-0.38%) |
Dec 16, 2013 | 94.65 | 95.37 | 94.27 | 94.65 | 2,579,610 | +0.07(+0.08%) |
Dec 13, 2013 | 95.49 | 95.49 | 94.17 | 94.57 | 2,147,820 | -0.25(-0.26%) |
Dec 12, 2013 | 94.82 | 95.77 | 94.73 | 94.82 | 2,513,199 | -0.28(-0.30%) |
Dec 11, 2013 | 94.69 | 96.49 | 93.82 | 95.10 | 7,621,078 | -1.18(-1.22%) |
Dec 10, 2013 | 97.42 | 97.43 | 96.23 | 96.28 | 3,942,141 | -1.30(-1.33%) |
Dec 09, 2013 | 98.22 | 98.52 | 97.36 | 97.58 | 2,733,293 | -0.32(-0.33%) |
Dec 06, 2013 | 97.85 | 97.97 | 97.07 | 97.90 | 0 | +0.89(+0.92%) |
Dec 05, 2013 | 97.45 | 98.14 | 96.65 | 97.01 | 4,148,879 | -1.62(-1.64%) |
Dec 04, 2013 | 98.87 | 99.83 | 98.14 | 98.63 | 0 | -0.68(-0.69%) |
Dec 03, 2013 | 99.23 | 99.43 | 98.63 | 99.31 | 2,201,691 | +0.10(+0.11%) |