Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 106.00 | 107.00 | 103.40 | 105.00 | 925,847 | +1.40(+1.35%) |
Oct 30, 2014 | 107.00 | 109.80 | 103.00 | 103.60 | 1,588,699 | -1.40(-1.33%) |
Oct 29, 2014 | 100.80 | 106.20 | 100.60 | 105.00 | 1,192,774 | +3.80(+3.75%) |
Oct 28, 2014 | 95.80 | 102.60 | 95.80 | 101.20 | 1,258,208 | +5.20(+5.42%) |
Oct 27, 2014 | 96.40 | 97.20 | 95.20 | 96.00 | 1,138,132 | +0.80(+0.84%) |
Oct 24, 2014 | 96.80 | 97.00 | 94.00 | 95.20 | 844,457 | -2.00(-2.06%) |
Oct 23, 2014 | 99.00 | 99.00 | 96.80 | 97.20 | 715,743 | -0.40(-0.41%) |
Oct 22, 2014 | 97.20 | 99.20 | 96.80 | 97.60 | 930,580 | +0.80(+0.83%) |
Oct 21, 2014 | 96.20 | 97.80 | 95.80 | 96.80 | 790,952 | +1.60(+1.68%) |
Oct 20, 2014 | 93.40 | 94.80 | 93.00 | 95.20 | 751,396 | +1.60(+1.71%) |
Oct 17, 2014 | 94.80 | 95.40 | 92.20 | 93.60 | 803,402 | +1.40(+1.52%) |
Oct 16, 2014 | 90.60 | 94.00 | 90.40 | 92.20 | 1,688,642 | -1.20(-1.28%) |
Oct 15, 2014 | 91.60 | 93.40 | 90.00 | 93.40 | 1,636,671 | -1.80(-1.89%) |
Oct 14, 2014 | 92.20 | 96.80 | 91.60 | 95.20 | 1,368,567 | +5.00(+5.54%) |
Oct 13, 2014 | 96.20 | 96.90 | 88.40 | 90.20 | 1,900,005 | -6.80(-7.01%) |
Oct 10, 2014 | 98.40 | 100.20 | 95.40 | 97.00 | 1,103,052 | -1.80(-1.82%) |
Oct 09, 2014 | 100.00 | 101.00 | 97.20 | 98.80 | 1,668,016 | -1.40(-1.40%) |
Oct 08, 2014 | 100.20 | 100.60 | 95.00 | 100.20 | 1,672,633 | +0.20(+0.20%) |
Oct 07, 2014 | 102.20 | 102.20 | 100.00 | 100.00 | 1,203,816 | -1.80(-1.77%) |
Oct 06, 2014 | 102.80 | 103.00 | 100.60 | 101.80 | 968,198 | +1.20(+1.19%) |
Oct 03, 2014 | 102.40 | 103.40 | 100.00 | 100.60 | 2,846,728 | +0.80(+0.80%) |
Oct 02, 2014 | 98.60 | 102.20 | 97.60 | 99.80 | 2,420,670 | +3.60(+3.74%) |
Oct 01, 2014 | 96.60 | 98.20 | 95.20 | 96.20 | 2,015,692 | -0.60(-0.62%) |
Sep 30, 2014 | 100.00 | 100.20 | 96.20 | 96.80 | 2,000,571 | -2.20(-2.22%) |
Sep 29, 2014 | 102.40 | 103.60 | 98.00 | 99.00 | 2,175,103 | -5.40(-5.17%) |
Sep 26, 2014 | 102.20 | 104.60 | 101.40 | 104.40 | 1,375,634 | +2.40(+2.35%) |
Sep 25, 2014 | 103.20 | 104.60 | 101.20 | 102.00 | 1,380,698 | -0.80(-0.78%) |
Sep 24, 2014 | 106.40 | 108.37 | 102.80 | 102.80 | 1,662,509 | -3.40(-3.20%) |
Sep 23, 2014 | 102.20 | 107.80 | 101.20 | 106.20 | 2,495,323 | +4.00(+3.91%) |
Sep 22, 2014 | 106.60 | 106.60 | 102.00 | 102.20 | 2,716,068 | -4.80(-4.49%) |
Sep 19, 2014 | 109.20 | 109.40 | 101.60 | 107.00 | 4,520,101 | -1.20(-1.11%) |
Sep 18, 2014 | 115.00 | 117.40 | 106.00 | 108.20 | 8,068,853 | -24.60(-18.52%) |
Sep 17, 2014 | 129.20 | 133.80 | 129.00 | 132.80 | 1,551,799 | +4.60(+3.59%) |
Sep 16, 2014 | 127.80 | 129.60 | 125.00 | 128.20 | 1,475,358 | -0.20(-0.16%) |
Sep 15, 2014 | 130.40 | 130.60 | 126.00 | 128.40 | 1,123,078 | -2.60(-1.98%) |
Sep 12, 2014 | 131.00 | 132.40 | 130.02 | 131.00 | 852,439 | +0.00(+0.00%) |
Sep 11, 2014 | 127.40 | 131.40 | 127.40 | 131.00 | 1,412,865 | +1.80(+1.39%) |
Sep 10, 2014 | 126.40 | 129.70 | 124.60 | 129.20 | 1,928,784 | +3.20(+2.54%) |
Sep 09, 2014 | 128.80 | 128.80 | 125.30 | 126.00 | 1,332,769 | -3.20(-2.48%) |
Sep 08, 2014 | 130.20 | 131.80 | 128.40 | 129.20 | 939,800 | -0.60(-0.46%) |
Sep 05, 2014 | 123.00 | 129.80 | 122.64 | 129.80 | 1,482,095 | +6.80(+5.53%) |
Sep 04, 2014 | 125.40 | 126.00 | 122.00 | 123.00 | 1,209,578 | -1.40(-1.13%) |
Sep 03, 2014 | 127.60 | 127.60 | 124.00 | 124.40 | 796,874 | -3.00(-2.35%) |
Sep 02, 2014 | 124.20 | 127.60 | 123.60 | 127.40 | 816,090 | +3.00(+2.41%) |
Aug 29, 2014 | 126.20 | 124.40 | 124.40 | 124.40 | 708,895 | -2.00(-1.58%) |
Aug 28, 2014 | 126.20 | 126.80 | 125.00 | 126.40 | 770,683 | -0.40(-0.32%) |
Aug 27, 2014 | 128.00 | 128.80 | 126.20 | 126.80 | 597,004 | -1.80(-1.40%) |
Aug 26, 2014 | 129.20 | 129.30 | 127.60 | 128.60 | 486,100 | -0.80(-0.62%) |
Aug 25, 2014 | 128.00 | 129.80 | 127.80 | 129.40 | 369,506 | +1.40(+1.09%) |
Aug 22, 2014 | 127.80 | 129.00 | 126.20 | 128.00 | 605,784 | +0.00(+0.00%) |
Aug 21, 2014 | 129.20 | 129.60 | 127.60 | 128.00 | 623,551 | -0.60(-0.47%) |
Aug 20, 2014 | 128.20 | 129.20 | 128.00 | 128.60 | 662,664 | -0.60(-0.46%) |
Aug 19, 2014 | 126.80 | 130.40 | 126.20 | 129.20 | 814,584 | +3.20(+2.54%) |
Aug 18, 2014 | 127.20 | 127.60 | 125.00 | 126.00 | 773,859 | -0.60(-0.47%) |
Aug 15, 2014 | 125.00 | 126.40 | 124.20 | 126.60 | 699,555 | +2.20(+1.77%) |
Aug 14, 2014 | 125.40 | 126.20 | 124.40 | 124.40 | 493,970 | -0.60(-0.48%) |
Aug 13, 2014 | 124.00 | 125.80 | 123.60 | 125.00 | 713,604 | +0.80(+0.64%) |
Aug 12, 2014 | 124.40 | 125.40 | 122.00 | 124.20 | 912,871 | +0.60(+0.49%) |
Aug 11, 2014 | 122.60 | 125.00 | 122.00 | 123.60 | 902,387 | +2.00(+1.64%) |
Aug 08, 2014 | 120.80 | 122.00 | 117.40 | 121.60 | 1,011,934 | +1.80(+1.50%) |
Aug 07, 2014 | 121.80 | 123.40 | 118.80 | 119.80 | 1,813,622 | +0.20(+0.17%) |
Aug 06, 2014 | 123.00 | 126.60 | 119.00 | 119.60 | 3,478,094 | -11.40(-8.70%) |
Aug 05, 2014 | 132.40 | 133.60 | 128.40 | 131.00 | 1,058,784 | -1.60(-1.21%) |
Aug 04, 2014 | 134.80 | 135.40 | 132.00 | 132.60 | 1,005,294 | -2.60(-1.92%) |
Aug 01, 2014 | 134.20 | 135.80 | 131.00 | 135.20 | 1,273,867 | +1.40(+1.05%) |
Jul 31, 2014 | 135.20 | 135.40 | 131.40 | 133.80 | 1,406,187 | +0.20(+0.15%) |
Jul 30, 2014 | 131.80 | 134.20 | 131.20 | 133.60 | 1,276,323 | +2.40(+1.83%) |
Jul 29, 2014 | 134.40 | 134.40 | 126.60 | 131.20 | 2,187,457 | -2.60(-1.94%) |
Jul 28, 2014 | 142.00 | 142.40 | 132.60 | 133.80 | 4,246,327 | -7.20(-5.11%) |
Jul 25, 2014 | 147.00 | 147.40 | 140.20 | 141.00 | 1,528,037 | -6.60(-4.47%) |
Jul 24, 2014 | 145.80 | 148.60 | 145.20 | 147.60 | 1,081,879 | +1.80(+1.23%) |
Jul 23, 2014 | 145.20 | 146.60 | 144.80 | 145.80 | 1,359,035 | +0.20(+0.14%) |
Jul 22, 2014 | 142.20 | 146.40 | 141.40 | 145.60 | 2,022,010 | +3.80(+2.68%) |
Jul 21, 2014 | 141.20 | 142.80 | 140.80 | 141.80 | 908,201 | +0.20(+0.14%) |
Jul 18, 2014 | 139.40 | 142.20 | 138.40 | 141.60 | 973,614 | +2.00(+1.43%) |
Jul 17, 2014 | 141.20 | 142.60 | 139.40 | 139.60 | 1,379,944 | -2.20(-1.55%) |
Jul 16, 2014 | 142.60 | 143.80 | 141.60 | 141.80 | 1,453,701 | +0.20(+0.14%) |
Jul 15, 2014 | 144.20 | 145.00 | 141.00 | 141.60 | 1,064,512 | -2.20(-1.53%) |
Jul 14, 2014 | 146.40 | 147.00 | 143.80 | 143.80 | 876,212 | -2.20(-1.51%) |
Jul 11, 2014 | 148.20 | 148.80 | 145.20 | 146.00 | 576,117 | -1.60(-1.08%) |
Jul 10, 2014 | 143.60 | 148.40 | 143.40 | 147.60 | 734,198 | +1.20(+0.82%) |
Jul 09, 2014 | 146.80 | 148.60 | 145.80 | 146.40 | 838,727 | +1.00(+0.69%) |
Jul 08, 2014 | 150.00 | 150.20 | 144.00 | 145.40 | 1,468,751 | -4.20(-2.81%) |
Jul 07, 2014 | 152.00 | 155.00 | 149.00 | 149.60 | 1,687,393 | -1.80(-1.19%) |
Jul 03, 2014 | 147.40 | 151.40 | 151.40 | 151.40 | 2,290,605 | +8.00(+5.58%) |
Jul 02, 2014 | 143.00 | 144.60 | 143.00 | 143.40 | 772,196 | +1.20(+0.84%) |
Jul 01, 2014 | 143.60 | 144.60 | 141.00 | 142.20 | 1,399,860 | -1.20(-0.84%) |
Jun 30, 2014 | 143.60 | 145.00 | 143.40 | 143.40 | 849,396 | -0.20(-0.14%) |
Jun 27, 2014 | 145.40 | 145.80 | 143.00 | 143.60 | 4,769,074 | -2.20(-1.51%) |
Jun 26, 2014 | 144.00 | 147.40 | 143.00 | 145.80 | 1,507,573 | +1.60(+1.11%) |
Jun 25, 2014 | 140.40 | 144.40 | 140.00 | 144.20 | 1,043,433 | +3.60(+2.56%) |
Jun 24, 2014 | 141.40 | 145.00 | 140.40 | 140.60 | 1,192,245 | -1.00(-0.71%) |
Jun 23, 2014 | 143.00 | 143.60 | 140.40 | 141.60 | 1,218,703 | -1.20(-0.84%) |
Jun 20, 2014 | 142.60 | 145.20 | 142.00 | 142.80 | 1,280,369 | -0.80(-0.56%) |
Jun 19, 2014 | 149.00 | 149.60 | 142.20 | 143.60 | 2,821,098 | -5.20(-3.49%) |
Jun 18, 2014 | 144.80 | 149.00 | 144.20 | 148.80 | 1,592,389 | +5.60(+3.91%) |
Jun 17, 2014 | 140.20 | 145.00 | 139.80 | 143.20 | 1,559,532 | +3.40(+2.43%) |
Jun 16, 2014 | 143.60 | 143.80 | 139.00 | 139.80 | 2,178,264 | -4.40(-3.05%) |
Jun 13, 2014 | 146.20 | 147.20 | 144.00 | 144.20 | 900,275 | -2.60(-1.77%) |
Jun 12, 2014 | 150.40 | 151.00 | 145.60 | 146.80 | 1,248,650 | -4.40(-2.91%) |
Jun 11, 2014 | 144.40 | 151.80 | 144.35 | 151.20 | 1,683,755 | +5.60(+3.85%) |
Jun 10, 2014 | 145.20 | 147.80 | 140.40 | 145.60 | 2,971,989 | -8.80(-5.70%) |
Jun 06, 2014 | 160.90 | 161.60 | 153.80 | 154.40 | 2,298,173 | -3.00(-1.91%) |
Jun 05, 2014 | 153.40 | 159.40 | 146.40 | 157.40 | 5,236,737 | -12.60(-7.41%) |
Jun 04, 2014 | 164.80 | 172.30 | 164.40 | 170.00 | 1,119,712 | +4.60(+2.78%) |
Jun 03, 2014 | 165.20 | 166.40 | 163.20 | 165.40 | 786,955 | -0.60(-0.36%) |
Jun 02, 2014 | 168.20 | 168.60 | 165.40 | 166.00 | 693,310 | -1.20(-0.72%) |
May 30, 2014 | 167.20 | 168.40 | 165.40 | 167.20 | 1,008,956 | -0.40(-0.24%) |
May 29, 2014 | 166.00 | 169.00 | 165.80 | 167.60 | 931,827 | +1.40(+0.84%) |
May 28, 2014 | 166.60 | 167.20 | 163.60 | 166.20 | 843,309 | +0.80(+0.48%) |
May 27, 2014 | 164.60 | 167.60 | 164.40 | 165.40 | 1,176,378 | +3.00(+1.85%) |
May 23, 2014 | 155.20 | 162.40 | 162.40 | 162.40 | 2,020,685 | +6.50(+4.17%) |
May 22, 2014 | 155.80 | 156.80 | 154.20 | 155.90 | 532,026 | -0.50(-0.32%) |
May 21, 2014 | 155.20 | 156.40 | 153.00 | 156.40 | 764,921 | +2.00(+1.30%) |
May 20, 2014 | 157.20 | 157.80 | 154.00 | 154.40 | 837,185 | -1.60(-1.03%) |
May 19, 2014 | 152.80 | 157.60 | 152.00 | 156.00 | 988,387 | +4.40(+2.90%) |
May 16, 2014 | 153.60 | 154.20 | 150.60 | 151.60 | 785,896 | -2.40(-1.56%) |
May 15, 2014 | 155.80 | 155.80 | 151.20 | 154.00 | 1,056,789 | -1.40(-0.90%) |
May 14, 2014 | 156.60 | 157.60 | 154.60 | 155.40 | 1,039,138 | -1.00(-0.64%) |
May 13, 2014 | 156.60 | 160.40 | 155.20 | 156.40 | 1,143,937 | -1.00(-0.64%) |
May 12, 2014 | 153.80 | 158.20 | 153.80 | 157.40 | 1,001,733 | +5.00(+3.28%) |
May 09, 2014 | 151.60 | 152.80 | 149.20 | 152.40 | 775,383 | +1.00(+0.66%) |
May 08, 2014 | 154.20 | 156.00 | 150.40 | 151.40 | 901,477 | -2.80(-1.82%) |
May 07, 2014 | 157.60 | 157.80 | 151.80 | 154.20 | 1,169,354 | -1.20(-0.77%) |
May 06, 2014 | 158.20 | 158.40 | 155.40 | 155.40 | 942,871 | -1.80(-1.15%) |
May 05, 2014 | 155.60 | 159.00 | 154.00 | 157.20 | 958,072 | -0.20(-0.13%) |
May 02, 2014 | 156.20 | 159.20 | 155.40 | 157.40 | 1,578,265 | +3.40(+2.21%) |
May 01, 2014 | 148.40 | 158.00 | 148.20 | 154.00 | 3,296,281 | +8.00(+5.48%) |
Apr 30, 2014 | 141.40 | 146.40 | 139.43 | 146.00 | 2,050,502 | +4.20(+2.96%) |
Apr 29, 2014 | 139.20 | 142.20 | 139.20 | 141.80 | 1,125,068 | +2.80(+2.01%) |
Apr 28, 2014 | 140.40 | 142.20 | 135.60 | 139.00 | 1,296,829 | -0.80(-0.57%) |
Apr 25, 2014 | 141.60 | 142.00 | 138.60 | 139.80 | 996,252 | -2.60(-1.83%) |
Apr 24, 2014 | 143.20 | 143.60 | 141.20 | 142.40 | 808,574 | -0.20(-0.14%) |
Apr 23, 2014 | 145.20 | 145.40 | 142.20 | 142.60 | 986,227 | -2.40(-1.66%) |
Apr 22, 2014 | 141.20 | 145.00 | 141.20 | 145.00 | 1,055,256 | +4.20(+2.98%) |
Apr 21, 2014 | 144.20 | 145.60 | 140.80 | 140.80 | 1,270,908 | -2.40(-1.68%) |
Apr 17, 2014 | 143.20 | 143.20 | 143.20 | 143.20 | 1,302,015 | +0.80(+0.56%) |
Apr 16, 2014 | 142.00 | 143.80 | 139.20 | 142.40 | 1,314,277 | +1.20(+0.85%) |
Apr 15, 2014 | 142.40 | 144.38 | 135.20 | 141.20 | 2,137,680 | -0.80(-0.56%) |
Apr 14, 2014 | 145.20 | 146.60 | 140.20 | 142.00 | 1,736,891 | +1.20(+0.85%) |
Apr 11, 2014 | 134.60 | 145.00 | 134.60 | 140.80 | 2,350,621 | +2.00(+1.44%) |
Apr 10, 2014 | 143.60 | 147.80 | 138.30 | 138.80 | 5,234,945 | +10.80(+8.44%) |
Apr 09, 2014 | 124.00 | 128.80 | 123.00 | 128.00 | 1,620,278 | +5.80(+4.75%) |
Apr 08, 2014 | 121.00 | 124.20 | 117.00 | 122.20 | 1,408,716 | +1.20(+0.99%) |
Apr 07, 2014 | 124.20 | 125.80 | 116.60 | 121.00 | 1,935,594 | -3.00(-2.42%) |
Apr 04, 2014 | 131.00 | 133.60 | 123.20 | 124.00 | 1,833,525 | -5.80(-4.47%) |
Apr 03, 2014 | 127.60 | 132.00 | 127.60 | 129.80 | 1,338,374 | +2.60(+2.04%) |
Apr 02, 2014 | 127.80 | 129.40 | 126.20 | 127.20 | 671,742 | -0.60(-0.47%) |
Apr 01, 2014 | 125.80 | 128.20 | 125.79 | 127.80 | 1,064,919 | +2.40(+1.91%) |
Mar 31, 2014 | 130.00 | 131.00 | 124.40 | 125.40 | 1,543,555 | -3.20(-2.49%) |
Mar 28, 2014 | 127.60 | 130.60 | 126.80 | 128.60 | 602,111 | +1.00(+0.78%) |
Mar 27, 2014 | 129.60 | 129.80 | 123.40 | 127.60 | 1,152,238 | -2.40(-1.85%) |
Mar 26, 2014 | 134.20 | 135.00 | 129.40 | 130.00 | 778,856 | -3.40(-2.55%) |
Mar 25, 2014 | 133.00 | 134.80 | 131.00 | 133.40 | 704,603 | +3.00(+2.30%) |
Mar 24, 2014 | 133.60 | 135.80 | 128.60 | 130.40 | 848,513 | -2.40(-1.81%) |
Mar 21, 2014 | 137.80 | 138.00 | 132.80 | 132.80 | 1,016,047 | -4.60(-3.35%) |
Mar 20, 2014 | 136.20 | 137.80 | 135.20 | 137.40 | 504,825 | +0.80(+0.59%) |
Mar 19, 2014 | 137.80 | 138.40 | 136.00 | 136.60 | 472,661 | -1.00(-0.73%) |
Mar 18, 2014 | 137.80 | 139.20 | 137.10 | 137.60 | 718,932 | +0.20(+0.15%) |
Mar 17, 2014 | 138.40 | 138.60 | 136.40 | 137.40 | 649,692 | +1.20(+0.88%) |
Mar 14, 2014 | 135.20 | 139.00 | 134.80 | 136.20 | 745,736 | +0.80(+0.59%) |
Mar 13, 2014 | 141.00 | 141.00 | 134.90 | 135.40 | 1,164,008 | -3.00(-2.17%) |
Mar 12, 2014 | 133.20 | 139.00 | 131.80 | 138.40 | 1,774,369 | +9.60(+7.45%) |
Mar 11, 2014 | 129.00 | 132.60 | 128.00 | 128.80 | 710,762 | +0.20(+0.16%) |
Mar 10, 2014 | 130.60 | 130.60 | 127.60 | 128.60 | 818,876 | -2.60(-1.98%) |
Mar 07, 2014 | 133.80 | 134.60 | 131.00 | 131.20 | 630,166 | -1.60(-1.20%) |
Mar 06, 2014 | 135.00 | 135.60 | 131.20 | 132.80 | 1,212,305 | -1.80(-1.34%) |
Mar 05, 2014 | 135.80 | 137.20 | 134.20 | 134.60 | 760,452 | -0.80(-0.59%) |
Mar 04, 2014 | 133.60 | 136.20 | 133.60 | 135.40 | 918,185 | +3.80(+2.89%) |
Mar 03, 2014 | 129.60 | 132.80 | 127.20 | 131.60 | 986,134 | -0.20(-0.15%) |
Feb 28, 2014 | 136.00 | 136.20 | 130.20 | 131.80 | 1,066,004 | -3.00(-2.23%) |
Feb 27, 2014 | 131.60 | 135.00 | 130.40 | 134.80 | 962,917 | +2.20(+1.66%) |
Feb 26, 2014 | 134.80 | 135.60 | 131.60 | 132.60 | 1,044,157 | -1.40(-1.04%) |
Feb 25, 2014 | 130.00 | 135.00 | 127.00 | 134.00 | 1,088,865 | +3.40(+2.60%) |
Feb 24, 2014 | 129.30 | 133.40 | 129.20 | 130.60 | 1,446,507 | -2.80(-2.10%) |
Feb 21, 2014 | 132.00 | 137.40 | 130.80 | 133.40 | 2,532,330 | +2.80(+2.14%) |
Feb 20, 2014 | 128.80 | 131.60 | 126.40 | 130.60 | 1,401,170 | +2.40(+1.87%) |
Feb 19, 2014 | 125.40 | 131.00 | 125.20 | 128.20 | 1,784,881 | +2.80(+2.23%) |
Feb 18, 2014 | 120.40 | 127.00 | 119.20 | 125.40 | 2,200,937 | +7.00(+5.91%) |
Feb 14, 2014 | 119.60 | 118.40 | 118.40 | 118.40 | 647,340 | -0.80(-0.67%) |
Feb 13, 2014 | 114.80 | 119.80 | 114.40 | 119.20 | 998,305 | +3.00(+2.58%) |
Feb 12, 2014 | 114.60 | 116.80 | 114.60 | 116.20 | 651,013 | +1.20(+1.04%) |
Feb 11, 2014 | 114.00 | 115.60 | 113.00 | 115.00 | 1,044,136 | +2.20(+1.95%) |
Feb 10, 2014 | 113.40 | 113.80 | 111.30 | 112.80 | 693,434 | -1.20(-1.05%) |
Feb 07, 2014 | 112.20 | 114.80 | 111.20 | 114.00 | 1,133,378 | +2.00(+1.79%) |
Feb 06, 2014 | 108.60 | 112.40 | 108.57 | 112.00 | 958,884 | +3.00(+2.75%) |
Feb 05, 2014 | 107.60 | 109.20 | 105.20 | 109.00 | 823,322 | +2.20(+2.06%) |
Feb 04, 2014 | 107.40 | 108.60 | 104.60 | 106.80 | 668,429 | +0.20(+0.19%) |
Feb 03, 2014 | 110.40 | 111.80 | 106.20 | 106.60 | 949,651 | -4.40(-3.96%) |
Jan 31, 2014 | 110.60 | 113.00 | 109.80 | 111.00 | 982,148 | -2.40(-2.12%) |
Jan 30, 2014 | 108.80 | 113.40 | 108.80 | 113.40 | 994,352 | +6.20(+5.78%) |
Jan 29, 2014 | 109.20 | 110.40 | 106.60 | 107.20 | 793,623 | -3.80(-3.42%) |
Jan 28, 2014 | 108.20 | 111.80 | 108.20 | 111.00 | 798,639 | +2.40(+2.21%) |
Jan 27, 2014 | 109.40 | 110.00 | 105.20 | 108.60 | 1,185,935 | -0.80(-0.73%) |
Jan 24, 2014 | 113.20 | 113.40 | 109.20 | 109.40 | 1,391,504 | -5.00(-4.37%) |
Jan 23, 2014 | 116.00 | 116.40 | 113.00 | 114.40 | 1,003,601 | -2.00(-1.72%) |
Jan 22, 2014 | 115.20 | 117.00 | 114.20 | 116.40 | 778,926 | +1.00(+0.87%) |
Jan 21, 2014 | 118.20 | 118.40 | 113.90 | 115.40 | 1,034,762 | -1.60(-1.37%) |
Jan 17, 2014 | 113.40 | 117.00 | 117.00 | 117.00 | 2,158,770 | +5.20(+4.65%) |
Jan 16, 2014 | 110.00 | 112.40 | 107.60 | 111.80 | 1,131,631 | +1.80(+1.64%) |
Jan 15, 2014 | 113.00 | 113.00 | 110.00 | 110.00 | 771,323 | -2.80(-2.48%) |
Jan 14, 2014 | 111.80 | 113.80 | 110.80 | 112.80 | 731,054 | +1.60(+1.44%) |
Jan 13, 2014 | 111.80 | 112.30 | 110.20 | 111.20 | 943,016 | -0.80(-0.71%) |
Jan 10, 2014 | 114.00 | 114.40 | 111.60 | 112.00 | 851,666 | -1.60(-1.41%) |
Jan 09, 2014 | 113.80 | 115.00 | 111.00 | 113.60 | 1,606,775 | +0.60(+0.53%) |
Jan 08, 2014 | 109.40 | 114.20 | 109.00 | 113.00 | 2,857,318 | +6.80(+6.40%) |
Jan 07, 2014 | 108.00 | 108.40 | 105.40 | 106.20 | 1,074,615 | -1.20(-1.12%) |
Jan 06, 2014 | 110.00 | 110.20 | 107.20 | 107.40 | 1,469,129 | -2.00(-1.83%) |
Jan 03, 2014 | 106.60 | 110.40 | 106.00 | 109.40 | 2,745,099 | +8.60(+8.53%) |
Jan 02, 2014 | 101.00 | 103.40 | 100.20 | 100.80 | 1,001,705 | -0.40(-0.40%) |
Dec 31, 2013 | 101.60 | 101.20 | 101.20 | 101.20 | 874,870 | +0.20(+0.20%) |
Dec 30, 2013 | 101.60 | 102.00 | 100.00 | 101.00 | 828,279 | -0.80(-0.79%) |
Dec 27, 2013 | 103.60 | 104.40 | 101.60 | 101.80 | 661,278 | -1.60(-1.55%) |
Dec 26, 2013 | 104.20 | 105.00 | 103.00 | 103.40 | 612,951 | -0.20(-0.19%) |
Dec 24, 2013 | 105.60 | 105.80 | 102.70 | 103.60 | 587,487 | -1.20(-1.15%) |
Dec 23, 2013 | 100.40 | 106.00 | 100.20 | 104.80 | 1,751,171 | +5.00(+5.01%) |
Dec 20, 2013 | 102.00 | 102.00 | 94.60 | 99.80 | 3,887,423 | -3.60(-3.48%) |
Dec 19, 2013 | 108.50 | 108.80 | 102.80 | 103.40 | 3,470,658 | -11.80(-10.24%) |
Dec 18, 2013 | 115.00 | 116.40 | 111.60 | 115.20 | 1,347,214 | +1.60(+1.41%) |
Dec 17, 2013 | 117.40 | 117.40 | 112.20 | 113.60 | 950,303 | -2.40(-2.07%) |
Dec 16, 2013 | 111.60 | 116.80 | 111.20 | 116.00 | 1,210,902 | +4.80(+4.32%) |
Dec 13, 2013 | 112.20 | 112.40 | 110.20 | 111.20 | 692,174 | -0.60(-0.54%) |
Dec 12, 2013 | 111.00 | 112.80 | 111.00 | 111.80 | 932,272 | +0.80(+0.72%) |
Dec 11, 2013 | 114.00 | 114.40 | 111.00 | 111.00 | 1,109,307 | -3.00(-2.63%) |
Dec 10, 2013 | 113.00 | 114.80 | 109.20 | 114.00 | 1,422,607 | +0.20(+0.18%) |
Dec 09, 2013 | 116.00 | 117.00 | 112.60 | 113.80 | 1,272,187 | -1.20(-1.04%) |
Dec 06, 2013 | 115.00 | 119.20 | 114.40 | 115.00 | 2,304,925 | +2.60(+2.31%) |
Dec 05, 2013 | 119.00 | 119.40 | 109.20 | 112.40 | 3,306,939 | -7.60(-6.33%) |
Dec 04, 2013 | 123.00 | 123.00 | 115.60 | 120.00 | 2,665,171 | -2.20(-1.80%) |
Dec 03, 2013 | 120.60 | 122.80 | 118.40 | 122.20 | 2,093,014 | +1.60(+1.33%) |
Dec 02, 2013 | 119.20 | 122.00 | 118.00 | 120.60 | 1,822,455 | +2.20(+1.86%) |
Nov 29, 2013 | 118.40 | 119.00 | 117.20 | 118.40 | 679,802 | +1.80(+1.54%) |
Nov 27, 2013 | 117.60 | 119.00 | 115.40 | 116.60 | 1,620,090 | +1.40(+1.22%) |
Nov 26, 2013 | 112.20 | 116.80 | 111.60 | 115.20 | 1,669,542 | +4.20(+3.78%) |
Nov 25, 2013 | 109.40 | 112.60 | 108.80 | 111.00 | 1,195,368 | +3.00(+2.78%) |
Nov 22, 2013 | 106.20 | 108.00 | 106.10 | 108.00 | 968,003 | +2.40(+2.27%) |
Nov 21, 2013 | 104.40 | 107.00 | 103.40 | 105.60 | 1,399,297 | +3.60(+3.53%) |
Nov 20, 2013 | 102.00 | 103.40 | 101.00 | 102.00 | 583,940 | +0.60(+0.59%) |
Nov 19, 2013 | 103.20 | 104.30 | 100.80 | 101.40 | 921,013 | -2.20(-2.12%) |
Nov 18, 2013 | 105.60 | 106.00 | 102.60 | 103.60 | 981,441 | -1.60(-1.52%) |
Nov 15, 2013 | 104.40 | 105.80 | 104.40 | 105.20 | 517,809 | +0.80(+0.77%) |
Nov 14, 2013 | 105.40 | 106.00 | 104.20 | 104.40 | 704,517 | -0.80(-0.76%) |
Nov 13, 2013 | 104.00 | 105.60 | 103.60 | 105.20 | 689,252 | +0.80(+0.77%) |
Nov 12, 2013 | 104.40 | 105.60 | 103.40 | 104.40 | 508,377 | +0.00(+0.00%) |
Nov 11, 2013 | 104.80 | 106.20 | 104.20 | 104.40 | 572,782 | -0.60(-0.57%) |
Nov 08, 2013 | 102.80 | 105.00 | 102.80 | 105.00 | 912,674 | +2.40(+2.34%) |
Nov 07, 2013 | 103.50 | 105.00 | 101.20 | 102.60 | 1,105,035 | -0.40(-0.39%) |
Nov 06, 2013 | 107.00 | 107.20 | 102.80 | 103.00 | 1,227,183 | -3.20(-3.01%) |
Nov 05, 2013 | 107.20 | 108.40 | 106.00 | 106.20 | 1,266,279 | -1.20(-1.12%) |
Nov 04, 2013 | 106.20 | 107.80 | 105.40 | 107.40 | 1,013,503 | +2.00(+1.90%) |