Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 125.58 | 126.98 | 122.34 | 122.69 | 447,531 | -3.68(-2.91%) |
Jan 29, 2015 | 124.59 | 126.63 | 122.99 | 126.37 | 361,241 | +1.40(+1.12%) |
Jan 28, 2015 | 127.84 | 127.84 | 124.18 | 124.98 | 413,626 | -1.80(-1.42%) |
Jan 27, 2015 | 125.72 | 127.01 | 123.40 | 126.78 | 390,278 | +0.55(+0.44%) |
Jan 26, 2015 | 126.40 | 127.17 | 125.79 | 126.23 | 357,379 | +0.22(+0.17%) |
Jan 23, 2015 | 124.42 | 127.46 | 123.77 | 126.01 | 361,375 | +1.61(+1.30%) |
Jan 22, 2015 | 123.05 | 124.47 | 120.99 | 124.39 | 256,108 | +2.54(+2.08%) |
Jan 21, 2015 | 120.54 | 124.55 | 120.54 | 121.86 | 388,687 | +0.61(+0.50%) |
Jan 20, 2015 | 118.77 | 121.96 | 116.79 | 121.25 | 478,843 | +3.13(+2.65%) |
Jan 16, 2015 | 116.55 | 119.48 | 115.89 | 118.12 | 400,607 | +2.41(+2.08%) |
Jan 15, 2015 | 118.03 | 118.05 | 115.68 | 115.71 | 406,359 | -1.62(-1.38%) |
Jan 14, 2015 | 117.18 | 118.93 | 115.54 | 117.34 | 473,063 | -1.44(-1.21%) |
Jan 13, 2015 | 120.69 | 121.99 | 117.09 | 118.77 | 330,243 | -0.30(-0.25%) |
Jan 12, 2015 | 121.34 | 121.61 | 118.80 | 119.07 | 303,340 | -1.99(-1.64%) |
Jan 09, 2015 | 122.82 | 123.11 | 120.06 | 121.06 | 158,103 | -1.36(-1.11%) |
Jan 08, 2015 | 121.87 | 124.38 | 121.31 | 122.42 | 374,191 | +1.80(+1.49%) |
Jan 07, 2015 | 122.07 | 123.04 | 120.09 | 120.61 | 229,545 | -0.24(-0.20%) |
Jan 06, 2015 | 123.67 | 125.07 | 120.14 | 120.85 | 236,295 | -2.20(-1.79%) |
Jan 05, 2015 | 123.60 | 124.54 | 121.52 | 123.05 | 339,022 | -1.53(-1.23%) |
Jan 02, 2015 | 126.61 | 127.02 | 123.31 | 124.58 | 209,983 | -1.80(-1.43%) |
Dec 31, 2014 | 126.45 | 126.38 | 126.38 | 126.38 | 171,830 | -0.03(-0.02%) |
Dec 30, 2014 | 128.18 | 129.60 | 125.99 | 126.41 | 219,015 | -1.73(-1.35%) |
Dec 29, 2014 | 128.34 | 128.87 | 126.83 | 128.15 | 173,429 | -0.11(-0.09%) |
Dec 26, 2014 | 127.35 | 128.59 | 127.08 | 128.26 | 231,068 | +1.87(+1.48%) |
Dec 24, 2014 | 125.81 | 126.39 | 126.39 | 126.39 | 129,973 | +1.29(+1.03%) |
Dec 23, 2014 | 126.16 | 126.23 | 124.50 | 125.11 | 263,744 | -0.86(-0.68%) |
Dec 22, 2014 | 127.29 | 128.48 | 125.40 | 125.97 | 336,651 | -1.08(-0.85%) |
Dec 19, 2014 | 127.33 | 128.65 | 126.23 | 127.04 | 271,519 | +0.37(+0.29%) |
Dec 18, 2014 | 128.78 | 129.71 | 125.73 | 126.68 | 364,061 | -0.84(-0.66%) |
Dec 17, 2014 | 125.39 | 129.15 | 123.46 | 127.52 | 481,705 | +1.96(+1.56%) |
Dec 16, 2014 | 131.38 | 135.44 | 125.21 | 125.56 | 641,501 | -7.20(-5.42%) |
Dec 15, 2014 | 135.10 | 135.90 | 132.26 | 132.76 | 670,001 | -0.32(-0.24%) |
Dec 12, 2014 | 132.99 | 136.33 | 132.91 | 133.07 | 253,522 | -0.92(-0.69%) |
Dec 11, 2014 | 134.13 | 136.60 | 133.27 | 133.99 | 226,461 | +0.01(+0.01%) |
Dec 10, 2014 | 138.73 | 139.19 | 133.24 | 133.98 | 335,740 | -4.81(-3.47%) |
Dec 09, 2014 | 136.75 | 139.31 | 134.37 | 138.79 | 419,172 | +0.39(+0.28%) |
Dec 08, 2014 | 137.52 | 140.01 | 135.98 | 138.40 | 495,763 | +1.77(+1.30%) |
Dec 05, 2014 | 137.45 | 138.47 | 136.46 | 136.63 | 272,846 | -1.00(-0.73%) |
Dec 04, 2014 | 139.15 | 139.46 | 136.65 | 137.63 | 316,902 | -1.37(-0.99%) |
Dec 03, 2014 | 138.71 | 140.78 | 135.62 | 139.01 | 761,549 | +0.35(+0.25%) |
Dec 02, 2014 | 138.41 | 139.88 | 137.49 | 138.66 | 431,788 | +0.44(+0.32%) |
Dec 01, 2014 | 138.91 | 140.26 | 137.16 | 138.22 | 703,795 | -1.13(-0.81%) |
Nov 28, 2014 | 139.40 | 140.64 | 138.41 | 139.34 | 137,725 | -0.12(-0.09%) |
Nov 26, 2014 | 139.40 | 139.46 | 139.46 | 139.46 | 218,982 | +0.44(+0.31%) |
Nov 25, 2014 | 137.74 | 140.30 | 137.44 | 139.03 | 296,049 | +0.61(+0.44%) |
Nov 24, 2014 | 136.94 | 138.41 | 136.19 | 138.41 | 334,916 | +1.28(+0.93%) |
Nov 21, 2014 | 136.01 | 137.74 | 133.94 | 137.14 | 511,357 | +2.70(+2.01%) |
Nov 20, 2014 | 133.26 | 136.04 | 133.08 | 134.44 | 304,072 | +0.65(+0.49%) |
Nov 19, 2014 | 134.31 | 135.87 | 132.26 | 133.79 | 386,515 | -0.18(-0.13%) |
Nov 18, 2014 | 132.69 | 135.12 | 131.52 | 133.96 | 352,751 | +1.77(+1.34%) |
Nov 17, 2014 | 134.08 | 135.13 | 130.51 | 132.19 | 478,367 | -0.90(-0.68%) |
Nov 14, 2014 | 130.18 | 133.67 | 129.76 | 133.09 | 330,969 | +2.37(+1.82%) |
Nov 13, 2014 | 133.63 | 134.55 | 130.29 | 130.72 | 727,661 | -3.22(-2.41%) |
Nov 12, 2014 | 133.50 | 134.95 | 132.70 | 133.94 | 283,498 | +0.54(+0.41%) |
Nov 11, 2014 | 134.79 | 135.74 | 131.62 | 133.40 | 962,310 | -1.59(-1.18%) |
Nov 10, 2014 | 133.72 | 135.30 | 132.55 | 134.99 | 479,257 | +1.77(+1.33%) |
Nov 07, 2014 | 133.47 | 134.16 | 132.10 | 133.22 | 523,434 | +0.09(+0.07%) |
Nov 06, 2014 | 133.89 | 134.76 | 132.55 | 133.13 | 929,745 | -1.80(-1.33%) |
Nov 05, 2014 | 138.57 | 139.40 | 134.33 | 134.93 | 998,742 | -2.87(-2.08%) |
Nov 04, 2014 | 134.57 | 138.97 | 133.59 | 137.80 | 2,009,130 | +3.11(+2.31%) |
Nov 03, 2014 | 134.32 | 136.47 | 133.75 | 134.69 | 1,602,688 | +0.09(+0.07%) |
Oct 31, 2014 | 132.49 | 142.59 | 129.57 | 134.61 | 2,944,805 | +20.71(+18.19%) |
Oct 30, 2014 | 112.11 | 114.64 | 111.12 | 113.89 | 1,007,325 | +1.42(+1.27%) |
Oct 29, 2014 | 114.05 | 114.69 | 110.98 | 112.47 | 795,959 | -1.77(-1.55%) |
Oct 28, 2014 | 109.44 | 114.29 | 107.96 | 114.24 | 732,638 | +5.75(+5.30%) |
Oct 27, 2014 | 108.76 | 110.89 | 110.89 | 108.49 | 507,134 | -2.40(-2.17%) |
Oct 24, 2014 | 106.69 | 111.76 | 105.09 | 110.89 | 796,759 | +4.71(+4.43%) |
Oct 23, 2014 | 106.67 | 108.33 | 105.79 | 106.18 | 385,220 | +0.54(+0.51%) |
Oct 22, 2014 | 109.18 | 109.32 | 105.52 | 105.64 | 256,797 | -3.45(-3.16%) |
Oct 21, 2014 | 106.38 | 109.20 | 106.22 | 109.09 | 379,582 | +3.34(+3.16%) |
Oct 20, 2014 | 102.80 | 106.44 | 102.20 | 105.75 | 405,478 | +2.66(+2.58%) |
Oct 17, 2014 | 106.06 | 106.50 | 102.42 | 103.09 | 513,788 | -1.65(-1.58%) |
Oct 16, 2014 | 102.42 | 105.97 | 101.93 | 104.74 | 826,675 | -0.22(-0.21%) |
Oct 15, 2014 | 105.45 | 108.32 | 101.28 | 104.96 | 1,055,458 | -1.85(-1.73%) |
Oct 14, 2014 | 108.53 | 109.57 | 105.40 | 106.81 | 467,531 | -1.01(-0.94%) |
Oct 13, 2014 | 107.90 | 110.10 | 106.60 | 107.81 | 451,286 | -0.32(-0.29%) |
Oct 10, 2014 | 110.09 | 111.17 | 108.35 | 108.13 | 922,456 | -2.19(-1.98%) |
Oct 09, 2014 | 111.74 | 112.52 | 110.14 | 110.31 | 614,111 | -2.14(-1.91%) |
Oct 08, 2014 | 109.71 | 112.58 | 108.26 | 112.46 | 640,129 | +2.91(+2.65%) |
Oct 07, 2014 | 110.05 | 111.57 | 109.23 | 109.55 | 518,091 | -1.28(-1.16%) |
Oct 06, 2014 | 111.72 | 112.66 | 109.48 | 110.84 | 347,501 | +0.58(+0.53%) |
Oct 03, 2014 | 111.11 | 113.27 | 110.18 | 110.26 | 509,410 | +0.44(+0.40%) |
Oct 02, 2014 | 109.03 | 110.44 | 106.22 | 109.82 | 937,346 | +0.36(+0.33%) |
Oct 01, 2014 | 107.00 | 109.86 | 106.78 | 109.47 | 709,143 | +2.05(+1.91%) |
Sep 30, 2014 | 107.96 | 109.08 | 106.73 | 107.42 | 459,233 | -0.54(-0.50%) |
Sep 29, 2014 | 107.32 | 108.65 | 105.88 | 107.96 | 484,346 | -2.10(-1.90%) |
Sep 26, 2014 | 109.34 | 110.86 | 108.86 | 110.06 | 369,031 | +0.86(+0.78%) |
Sep 25, 2014 | 111.25 | 112.16 | 108.47 | 109.20 | 627,464 | -2.73(-2.44%) |
Sep 24, 2014 | 109.76 | 112.60 | 109.29 | 111.94 | 378,506 | +2.44(+2.23%) |
Sep 23, 2014 | 108.87 | 110.38 | 108.59 | 109.50 | 541,972 | +0.04(+0.04%) |
Sep 22, 2014 | 111.25 | 112.26 | 109.17 | 109.46 | 491,545 | -1.56(-1.41%) |
Sep 19, 2014 | 110.44 | 111.38 | 109.90 | 111.02 | 363,650 | +0.81(+0.73%) |
Sep 18, 2014 | 112.26 | 113.47 | 109.57 | 110.21 | 482,844 | -1.86(-1.66%) |
Sep 17, 2014 | 112.50 | 113.39 | 111.64 | 112.07 | 206,840 | +0.09(+0.08%) |
Sep 16, 2014 | 110.74 | 112.43 | 109.96 | 111.98 | 342,455 | +1.07(+0.96%) |
Sep 15, 2014 | 113.36 | 113.60 | 110.03 | 110.92 | 586,541 | -2.44(-2.15%) |
Sep 12, 2014 | 112.18 | 114.13 | 112.00 | 113.36 | 439,648 | +0.63(+0.56%) |
Sep 11, 2014 | 114.24 | 115.53 | 112.05 | 112.73 | 780,987 | -2.82(-2.44%) |
Sep 10, 2014 | 115.71 | 116.49 | 113.77 | 115.55 | 806,992 | -0.56(-0.48%) |
Sep 09, 2014 | 115.59 | 117.09 | 115.12 | 116.11 | 620,436 | +0.30(+0.26%) |
Sep 08, 2014 | 115.49 | 116.60 | 115.02 | 115.82 | 189,807 | -0.13(-0.11%) |
Sep 05, 2014 | 115.26 | 116.75 | 114.70 | 115.94 | 257,240 | +0.13(+0.11%) |
Sep 04, 2014 | 115.99 | 117.38 | 115.61 | 115.82 | 706,633 | +0.01(+0.01%) |
Sep 03, 2014 | 114.78 | 116.36 | 114.10 | 115.81 | 911,221 | +1.95(+1.72%) |
Sep 02, 2014 | 113.62 | 115.04 | 113.51 | 113.85 | 608,575 | +0.38(+0.33%) |
Aug 29, 2014 | 114.53 | 113.48 | 113.48 | 113.48 | 541,442 | +0.27(+0.23%) |
Aug 28, 2014 | 111.73 | 113.51 | 111.73 | 113.21 | 325,147 | +0.09(+0.08%) |
Aug 27, 2014 | 113.03 | 113.85 | 112.06 | 113.12 | 378,115 | -0.09(-0.08%) |
Aug 26, 2014 | 112.48 | 114.03 | 112.21 | 113.21 | 661,977 | +1.16(+1.04%) |
Aug 25, 2014 | 113.33 | 113.33 | 110.76 | 112.05 | 261,842 | -0.05(-0.04%) |
Aug 22, 2014 | 112.00 | 112.46 | 109.81 | 112.09 | 402,300 | -0.67(-0.60%) |
Aug 21, 2014 | 111.35 | 113.47 | 110.87 | 112.77 | 487,205 | +0.95(+0.85%) |
Aug 20, 2014 | 111.95 | 112.39 | 110.68 | 111.82 | 340,466 | -0.74(-0.66%) |
Aug 19, 2014 | 110.27 | 112.75 | 110.27 | 112.56 | 515,751 | +2.51(+2.28%) |
Aug 18, 2014 | 109.78 | 110.05 | 108.78 | 110.05 | 510,142 | +1.58(+1.46%) |
Aug 15, 2014 | 110.64 | 110.95 | 107.73 | 108.47 | 596,802 | -1.60(-1.45%) |
Aug 14, 2014 | 110.91 | 110.96 | 108.92 | 110.07 | 321,666 | -0.18(-0.16%) |
Aug 13, 2014 | 108.92 | 110.43 | 108.34 | 110.25 | 623,412 | +2.53(+2.35%) |
Aug 12, 2014 | 107.27 | 109.06 | 106.23 | 107.72 | 610,518 | -0.02(-0.02%) |
Aug 11, 2014 | 104.76 | 108.50 | 104.49 | 107.74 | 858,980 | +3.25(+3.11%) |
Aug 08, 2014 | 100.43 | 107.54 | 98.98 | 104.49 | 3,066,676 | +13.24(+14.51%) |
Aug 07, 2014 | 92.99 | 93.59 | 90.42 | 91.25 | 764,003 | -0.46(-0.51%) |
Aug 06, 2014 | 90.37 | 92.19 | 89.94 | 91.72 | 296,788 | +0.56(+0.62%) |
Aug 05, 2014 | 91.33 | 92.55 | 90.57 | 91.16 | 279,150 | -0.92(-1.00%) |
Aug 04, 2014 | 90.46 | 92.58 | 90.34 | 92.07 | 269,468 | +1.65(+1.82%) |
Aug 01, 2014 | 91.31 | 92.19 | 89.47 | 90.43 | 555,144 | -0.89(-0.97%) |
Jul 31, 2014 | 91.58 | 92.50 | 90.66 | 91.31 | 430,106 | -1.57(-1.69%) |
Jul 30, 2014 | 90.40 | 93.27 | 89.98 | 92.88 | 525,350 | +3.10(+3.45%) |
Jul 29, 2014 | 89.87 | 91.45 | 89.69 | 89.78 | 342,151 | -0.66(-0.73%) |
Jul 28, 2014 | 89.03 | 90.58 | 88.61 | 90.45 | 297,973 | +1.11(+1.24%) |
Jul 25, 2014 | 89.73 | 90.48 | 88.73 | 89.34 | 700,707 | -1.24(-1.37%) |
Jul 24, 2014 | 89.05 | 91.27 | 88.80 | 90.58 | 712,856 | +1.81(+2.03%) |
Jul 23, 2014 | 88.30 | 89.72 | 88.27 | 88.78 | 275,291 | +0.45(+0.51%) |
Jul 22, 2014 | 89.06 | 89.06 | 87.68 | 88.32 | 343,203 | +0.14(+0.16%) |
Jul 21, 2014 | 88.02 | 88.36 | 87.08 | 88.18 | 228,611 | +0.04(+0.04%) |
Jul 18, 2014 | 86.72 | 88.26 | 86.23 | 88.15 | 298,220 | +2.28(+2.66%) |
Jul 17, 2014 | 89.60 | 89.75 | 85.14 | 85.86 | 886,400 | -3.84(-4.28%) |
Jul 16, 2014 | 89.80 | 90.74 | 88.68 | 89.70 | 432,633 | +0.30(+0.33%) |
Jul 15, 2014 | 90.21 | 90.56 | 88.96 | 89.41 | 400,852 | -0.72(-0.80%) |
Jul 14, 2014 | 89.88 | 91.30 | 89.18 | 90.13 | 216,783 | +0.91(+1.02%) |
Jul 11, 2014 | 89.23 | 90.73 | 88.94 | 89.22 | 273,369 | -0.24(-0.26%) |
Jul 10, 2014 | 88.45 | 90.73 | 87.94 | 89.46 | 458,940 | -0.77(-0.85%) |
Jul 09, 2014 | 89.42 | 90.56 | 88.88 | 90.23 | 367,036 | +1.13(+1.26%) |
Jul 08, 2014 | 92.73 | 92.73 | 88.35 | 89.10 | 750,429 | -3.83(-4.12%) |
Jul 07, 2014 | 94.81 | 95.38 | 92.40 | 92.93 | 296,069 | -1.88(-1.98%) |
Jul 03, 2014 | 94.75 | 94.81 | 94.81 | 94.81 | 240,483 | +0.51(+0.54%) |
Jul 02, 2014 | 94.29 | 96.18 | 91.99 | 94.30 | 568,080 | -0.44(-0.47%) |
Jul 01, 2014 | 94.18 | 95.97 | 93.33 | 94.74 | 584,908 | +0.56(+0.60%) |
Jun 30, 2014 | 92.79 | 96.19 | 92.41 | 94.18 | 899,869 | +1.50(+1.62%) |
Jun 27, 2014 | 89.76 | 92.68 | 89.05 | 92.68 | 605,162 | +3.02(+3.37%) |
Jun 26, 2014 | 88.52 | 89.71 | 87.68 | 89.66 | 504,058 | +1.30(+1.47%) |
Jun 25, 2014 | 90.70 | 91.60 | 88.09 | 88.36 | 830,854 | -1.95(-2.16%) |
Jun 24, 2014 | 89.92 | 92.12 | 88.20 | 90.31 | 1,177,394 | -1.11(-1.22%) |
Jun 23, 2014 | 90.15 | 92.34 | 89.75 | 91.42 | 563,596 | +1.68(+1.88%) |
Jun 20, 2014 | 89.67 | 90.19 | 88.89 | 89.74 | 588,230 | +0.39(+0.44%) |
Jun 19, 2014 | 86.91 | 90.00 | 86.91 | 89.34 | 523,286 | +1.79(+2.05%) |
Jun 18, 2014 | 86.79 | 87.63 | 85.80 | 87.55 | 274,293 | +0.32(+0.36%) |
Jun 17, 2014 | 85.54 | 88.06 | 85.42 | 87.23 | 297,783 | +1.32(+1.54%) |
Jun 16, 2014 | 86.11 | 86.59 | 84.14 | 85.91 | 554,369 | -0.34(-0.40%) |
Jun 13, 2014 | 87.15 | 88.30 | 85.07 | 86.26 | 432,457 | +0.21(+0.24%) |
Jun 12, 2014 | 87.07 | 87.97 | 84.98 | 86.05 | 295,997 | -0.99(-1.13%) |
Jun 11, 2014 | 87.22 | 88.63 | 86.27 | 87.04 | 454,554 | -1.27(-1.44%) |
Jun 10, 2014 | 87.06 | 89.16 | 87.06 | 88.31 | 459,371 | +1.48(+1.70%) |
Jun 06, 2014 | 86.71 | 88.49 | 86.52 | 86.83 | 490,809 | +0.23(+0.26%) |
Jun 05, 2014 | 83.91 | 87.40 | 83.04 | 86.60 | 633,693 | +3.10(+3.72%) |
Jun 04, 2014 | 82.86 | 85.61 | 82.86 | 83.50 | 435,133 | -0.08(-0.09%) |
Jun 03, 2014 | 82.16 | 83.67 | 81.84 | 83.58 | 563,562 | +0.95(+1.14%) |
Jun 02, 2014 | 83.97 | 84.68 | 82.24 | 82.63 | 670,096 | -1.19(-1.42%) |
May 30, 2014 | 85.21 | 86.08 | 82.65 | 83.82 | 912,423 | -2.50(-2.90%) |
May 29, 2014 | 84.67 | 89.18 | 83.18 | 86.33 | 2,146,052 | +5.43(+6.71%) |
May 28, 2014 | 82.16 | 82.87 | 80.79 | 80.90 | 760,074 | -1.99(-2.40%) |
May 27, 2014 | 83.19 | 83.69 | 80.58 | 82.89 | 695,454 | +0.01(+0.01%) |
May 23, 2014 | 82.82 | 82.88 | 82.88 | 82.88 | 802,455 | -0.86(-1.02%) |
May 22, 2014 | 79.36 | 84.21 | 79.36 | 83.74 | 707,969 | +4.01(+5.03%) |
May 21, 2014 | 79.30 | 81.86 | 78.36 | 79.72 | 2,153,998 | +0.37(+0.47%) |
May 20, 2014 | 82.67 | 83.20 | 78.53 | 79.35 | 1,465,164 | -3.47(-4.19%) |
May 19, 2014 | 82.80 | 83.75 | 81.01 | 82.82 | 1,955,991 | -0.93(-1.11%) |
May 16, 2014 | 83.74 | 84.23 | 82.31 | 83.74 | 673,622 | -0.24(-0.28%) |
May 15, 2014 | 83.83 | 84.29 | 81.67 | 83.98 | 787,010 | -0.70(-0.83%) |
May 14, 2014 | 85.12 | 85.63 | 83.58 | 84.68 | 285,705 | -0.48(-0.57%) |
May 13, 2014 | 85.63 | 86.50 | 84.54 | 85.16 | 338,028 | -0.21(-0.24%) |
May 12, 2014 | 83.58 | 86.70 | 83.58 | 85.37 | 783,345 | +2.04(+2.45%) |
May 09, 2014 | 87.69 | 87.69 | 80.47 | 83.33 | 2,178,383 | +1.29(+1.57%) |
May 08, 2014 | 82.89 | 85.21 | 81.38 | 82.04 | 759,480 | -0.85(-1.02%) |
May 07, 2014 | 83.64 | 84.50 | 79.26 | 82.89 | 1,017,236 | -0.71(-0.85%) |
May 06, 2014 | 86.44 | 87.63 | 83.47 | 83.60 | 497,623 | -3.58(-4.10%) |
May 05, 2014 | 87.41 | 87.86 | 86.39 | 87.17 | 229,768 | -0.64(-0.73%) |
May 02, 2014 | 88.12 | 89.63 | 87.18 | 87.81 | 299,399 | -0.30(-0.34%) |
May 01, 2014 | 91.46 | 92.47 | 87.51 | 88.11 | 732,579 | -3.79(-4.13%) |
Apr 30, 2014 | 87.54 | 91.96 | 87.03 | 91.90 | 759,279 | +5.29(+6.11%) |
Apr 29, 2014 | 87.04 | 87.86 | 85.42 | 86.61 | 577,986 | +0.42(+0.49%) |
Apr 28, 2014 | 87.07 | 87.07 | 83.76 | 86.19 | 863,282 | +0.19(+0.22%) |
Apr 25, 2014 | 86.33 | 87.59 | 84.70 | 86.00 | 986,800 | -2.05(-2.33%) |
Apr 24, 2014 | 86.10 | 88.45 | 84.27 | 88.05 | 581,419 | +2.76(+3.23%) |
Apr 23, 2014 | 83.67 | 85.99 | 83.54 | 85.29 | 525,891 | +1.00(+1.18%) |
Apr 22, 2014 | 83.64 | 85.49 | 83.53 | 84.30 | 812,080 | +0.54(+0.64%) |
Apr 21, 2014 | 84.74 | 85.41 | 83.14 | 83.76 | 417,286 | -1.13(-1.33%) |
Apr 17, 2014 | 83.69 | 84.89 | 84.89 | 84.89 | 1,798,649 | +1.49(+1.78%) |
Apr 16, 2014 | 85.05 | 85.05 | 82.88 | 83.40 | 571,683 | +0.54(+0.65%) |
Apr 15, 2014 | 86.28 | 86.28 | 80.88 | 82.86 | 886,863 | -2.77(-3.23%) |
Apr 14, 2014 | 86.08 | 87.04 | 85.02 | 85.63 | 350,497 | +0.98(+1.15%) |
Apr 11, 2014 | 84.99 | 88.40 | 83.94 | 84.65 | 403,592 | -1.84(-2.13%) |
Apr 10, 2014 | 90.57 | 90.66 | 86.05 | 86.49 | 594,158 | -3.93(-4.35%) |
Apr 09, 2014 | 84.88 | 90.63 | 83.76 | 90.43 | 846,778 | +6.23(+7.40%) |
Apr 08, 2014 | 83.40 | 85.69 | 82.99 | 84.20 | 640,657 | +1.22(+1.47%) |
Apr 07, 2014 | 88.15 | 88.16 | 82.31 | 82.98 | 1,854,297 | -4.87(-5.54%) |
Apr 04, 2014 | 92.41 | 93.05 | 86.54 | 87.84 | 906,128 | -3.75(-4.10%) |
Apr 03, 2014 | 93.95 | 94.39 | 91.46 | 91.60 | 587,902 | -2.48(-2.64%) |
Apr 02, 2014 | 94.37 | 96.25 | 92.83 | 94.08 | 502,362 | -0.48(-0.51%) |
Apr 01, 2014 | 94.03 | 97.55 | 93.85 | 94.56 | 821,319 | +0.85(+0.90%) |
Mar 31, 2014 | 93.42 | 95.18 | 93.08 | 93.72 | 473,749 | -1.15(-1.22%) |
Mar 28, 2014 | 94.03 | 96.45 | 93.69 | 94.87 | 535,925 | +1.55(+1.66%) |
Mar 27, 2014 | 94.63 | 96.56 | 91.66 | 93.32 | 707,537 | -1.23(-1.30%) |
Mar 26, 2014 | 92.78 | 95.54 | 92.36 | 94.55 | 974,431 | +3.06(+3.34%) |
Mar 25, 2014 | 94.12 | 94.43 | 89.88 | 91.49 | 879,452 | -0.36(-0.40%) |
Mar 24, 2014 | 94.92 | 94.92 | 89.76 | 91.85 | 866,787 | -2.13(-2.27%) |
Mar 21, 2014 | 94.68 | 94.75 | 93.23 | 93.99 | 516,518 | +0.40(+0.43%) |
Mar 20, 2014 | 94.82 | 95.24 | 92.91 | 93.58 | 424,732 | -1.24(-1.31%) |
Mar 19, 2014 | 97.64 | 99.04 | 94.10 | 94.82 | 240,365 | -2.38(-2.45%) |
Mar 18, 2014 | 96.74 | 97.81 | 95.33 | 97.20 | 415,625 | +0.31(+0.32%) |
Mar 17, 2014 | 96.13 | 97.16 | 95.93 | 96.89 | 550,573 | +1.48(+1.55%) |
Mar 14, 2014 | 95.47 | 96.23 | 92.99 | 95.41 | 678,808 | +0.57(+0.60%) |
Mar 13, 2014 | 99.18 | 99.73 | 94.24 | 94.84 | 465,806 | -3.18(-3.24%) |
Mar 12, 2014 | 98.57 | 98.76 | 96.44 | 98.02 | 637,346 | -0.85(-0.86%) |
Mar 11, 2014 | 98.70 | 99.50 | 98.13 | 98.87 | 734,520 | +0.43(+0.44%) |
Mar 10, 2014 | 99.00 | 99.69 | 98.13 | 98.43 | 632,935 | -1.09(-1.10%) |
Mar 07, 2014 | 102.31 | 103.16 | 97.61 | 99.53 | 739,686 | -2.01(-1.98%) |
Mar 06, 2014 | 104.25 | 105.53 | 101.19 | 101.53 | 585,282 | -2.58(-2.48%) |
Mar 05, 2014 | 104.26 | 105.13 | 101.04 | 104.11 | 649,297 | +0.11(+0.10%) |
Mar 04, 2014 | 101.62 | 104.51 | 101.22 | 104.00 | 788,838 | +3.48(+3.46%) |
Mar 03, 2014 | 100.72 | 102.21 | 98.51 | 100.52 | 976,930 | -1.96(-1.91%) |
Feb 28, 2014 | 106.80 | 111.03 | 98.60 | 102.48 | 4,055,053 | +9.79(+10.56%) |
Feb 27, 2014 | 92.16 | 93.85 | 91.50 | 92.69 | 1,567,092 | +0.25(+0.27%) |
Feb 26, 2014 | 88.53 | 95.32 | 87.67 | 92.44 | 1,425,803 | +4.44(+5.04%) |
Feb 25, 2014 | 89.47 | 89.75 | 86.44 | 88.01 | 1,594,690 | -1.57(-1.76%) |
Feb 24, 2014 | 89.51 | 91.17 | 89.47 | 89.58 | 750,418 | +0.07(+0.08%) |
Feb 21, 2014 | 91.74 | 91.74 | 89.09 | 89.51 | 500,487 | -1.92(-2.10%) |
Feb 20, 2014 | 91.08 | 92.47 | 90.11 | 91.43 | 872,356 | +0.28(+0.30%) |
Feb 19, 2014 | 92.42 | 92.99 | 90.36 | 91.15 | 789,102 | -0.87(-0.94%) |
Feb 18, 2014 | 93.59 | 95.14 | 91.76 | 92.02 | 771,085 | -1.73(-1.85%) |
Feb 14, 2014 | 93.69 | 93.75 | 93.75 | 93.75 | 571,647 | -0.65(-0.69%) |
Feb 13, 2014 | 90.63 | 94.92 | 90.51 | 94.40 | 515,243 | +2.83(+3.09%) |
Feb 12, 2014 | 94.14 | 95.13 | 90.99 | 91.57 | 456,760 | -2.20(-2.35%) |
Feb 11, 2014 | 93.32 | 94.60 | 93.05 | 93.77 | 519,681 | +0.39(+0.42%) |
Feb 10, 2014 | 93.86 | 94.43 | 92.85 | 93.38 | 398,463 | -0.33(-0.36%) |
Feb 07, 2014 | 93.20 | 95.01 | 92.51 | 93.71 | 936,068 | +1.26(+1.36%) |
Feb 06, 2014 | 92.32 | 93.92 | 91.81 | 92.45 | 595,256 | +0.65(+0.71%) |
Feb 05, 2014 | 89.95 | 92.89 | 89.62 | 91.80 | 1,256,605 | +1.80(+2.00%) |
Feb 04, 2014 | 91.36 | 92.12 | 89.62 | 90.00 | 737,958 | -0.58(-0.64%) |