Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 101.49 | 101.50 | 100.94 | 100.97 | 50,318 | -0.45(-0.44%) |
Feb 26, 2015 | 101.25 | 101.60 | 101.10 | 101.42 | 19,397 | +0.40(+0.39%) |
Feb 25, 2015 | 100.84 | 101.26 | 100.78 | 101.02 | 16,488 | -0.14(-0.14%) |
Feb 24, 2015 | 100.84 | 101.30 | 100.54 | 101.17 | 12,296 | +0.22(+0.22%) |
Feb 23, 2015 | 101.11 | 101.11 | 100.45 | 100.95 | 22,453 | -0.13(-0.13%) |
Feb 20, 2015 | 100.42 | 101.22 | 100.08 | 101.08 | 39,398 | +0.64(+0.63%) |
Feb 19, 2015 | 99.94 | 100.53 | 99.74 | 100.44 | 17,331 | +0.68(+0.68%) |
Feb 18, 2015 | 99.67 | 99.94 | 99.53 | 99.76 | 9,723 | +0.08(+0.08%) |
Feb 17, 2015 | 99.68 | 99.79 | 99.48 | 99.68 | 37,997 | -0.13(-0.13%) |
Feb 13, 2015 | 99.35 | 99.82 | 99.82 | 99.82 | 9,691 | +0.81(+0.81%) |
Feb 12, 2015 | 98.24 | 99.03 | 98.14 | 99.01 | 13,152 | +1.59(+1.64%) |
Feb 11, 2015 | 97.21 | 97.57 | 97.01 | 97.42 | 9,321 | +0.25(+0.26%) |
Feb 10, 2015 | 96.28 | 97.17 | 96.07 | 97.17 | 10,890 | +1.34(+1.40%) |
Feb 09, 2015 | 95.70 | 96.13 | 95.56 | 95.83 | 12,908 | -0.17(-0.18%) |
Feb 06, 2015 | 96.34 | 96.95 | 95.72 | 96.00 | 9,019 | -0.36(-0.37%) |
Feb 05, 2015 | 95.80 | 96.43 | 95.48 | 96.36 | 11,563 | +1.06(+1.12%) |
Feb 04, 2015 | 95.04 | 95.94 | 95.04 | 95.30 | 20,845 | +0.05(+0.05%) |
Feb 03, 2015 | 94.48 | 95.28 | 94.22 | 95.25 | 176,414 | +1.22(+1.29%) |
Feb 02, 2015 | 93.49 | 94.10 | 92.18 | 94.04 | 27,618 | +0.86(+0.93%) |
Jan 30, 2015 | 94.03 | 94.03 | 93.10 | 93.17 | 72,805 | -0.88(-0.94%) |
Jan 29, 2015 | 93.28 | 94.07 | 92.39 | 94.06 | 174,739 | +0.86(+0.93%) |
Jan 28, 2015 | 95.38 | 95.38 | 93.19 | 93.19 | 19,143 | -0.69(-0.74%) |
Jan 27, 2015 | 94.85 | 94.85 | 93.37 | 93.88 | 61,213 | -2.53(-2.62%) |
Jan 26, 2015 | 96.59 | 96.63 | 95.98 | 96.41 | 175,480 | -0.36(-0.37%) |
Jan 23, 2015 | 96.61 | 97.21 | 96.41 | 96.77 | 23,895 | +0.35(+0.36%) |
Jan 22, 2015 | 95.05 | 96.68 | 94.55 | 96.42 | 33,273 | +1.67(+1.76%) |
Jan 21, 2015 | 94.37 | 95.03 | 94.10 | 94.75 | 21,758 | +0.40(+0.42%) |
Jan 20, 2015 | 94.32 | 94.64 | 93.38 | 94.35 | 27,368 | +0.51(+0.55%) |
Jan 16, 2015 | 92.66 | 93.84 | 93.84 | 93.84 | 12,535 | +1.12(+1.21%) |
Jan 15, 2015 | 94.64 | 94.64 | 92.69 | 92.72 | 11,926 | -1.42(-1.51%) |
Jan 14, 2015 | 93.84 | 94.61 | 93.27 | 94.14 | 14,811 | -0.51(-0.54%) |
Jan 13, 2015 | 95.51 | 96.85 | 94.08 | 94.65 | 110,524 | -0.13(-0.14%) |
Jan 12, 2015 | 96.03 | 96.03 | 94.46 | 94.79 | 15,330 | -1.32(-1.37%) |
Jan 09, 2015 | 96.62 | 96.62 | 95.42 | 96.10 | 27,502 | -0.23(-0.24%) |
Jan 08, 2015 | 95.17 | 96.49 | 95.17 | 96.33 | 19,921 | +1.98(+2.10%) |
Jan 07, 2015 | 94.07 | 94.51 | 93.90 | 94.35 | 24,105 | +0.75(+0.80%) |
Jan 06, 2015 | 95.04 | 95.04 | 93.28 | 93.60 | 21,506 | -1.34(-1.41%) |
Jan 05, 2015 | 96.03 | 96.12 | 94.73 | 94.94 | 18,430 | -1.62(-1.68%) |
Jan 02, 2015 | 97.00 | 97.53 | 96.06 | 96.56 | 38,419 | -0.19(-0.20%) |
Dec 31, 2014 | 98.02 | 96.75 | 96.75 | 96.75 | 18,329 | -0.95(-0.97%) |
Dec 30, 2014 | 98.13 | 98.31 | 97.58 | 97.70 | 14,467 | -0.67(-0.69%) |
Dec 29, 2014 | 98.80 | 98.80 | 98.31 | 98.37 | 10,794 | -0.47(-0.48%) |
Dec 26, 2014 | 98.74 | 99.02 | 98.69 | 98.85 | 5,687 | +0.30(+0.31%) |
Dec 24, 2014 | 98.82 | 98.54 | 98.54 | 98.54 | 3,897 | +0.05(+0.05%) |
Dec 23, 2014 | 98.44 | 98.89 | 98.40 | 98.50 | 11,603 | +0.36(+0.37%) |
Dec 22, 2014 | 97.54 | 98.17 | 97.02 | 98.14 | 21,247 | +0.75(+0.77%) |
Dec 19, 2014 | 97.02 | 97.43 | 96.87 | 97.39 | 21,150 | +0.66(+0.69%) |
Dec 18, 2014 | 95.63 | 96.79 | 95.62 | 96.73 | 24,647 | +2.55(+2.70%) |
Dec 17, 2014 | 92.51 | 94.18 | 92.51 | 94.18 | 7,215 | +1.79(+1.94%) |
Dec 16, 2014 | 93.12 | 94.54 | 92.33 | 92.39 | 130,680 | -1.36(-1.45%) |
Dec 15, 2014 | 94.99 | 95.17 | 93.54 | 93.75 | 11,018 | -0.60(-0.63%) |
Dec 12, 2014 | 95.10 | 95.61 | 94.32 | 94.35 | 68,509 | -1.38(-1.44%) |
Dec 11, 2014 | 95.35 | 96.74 | 95.35 | 95.73 | 15,140 | +0.56(+0.59%) |
Dec 10, 2014 | 96.64 | 96.83 | 95.09 | 95.17 | 12,423 | -1.72(-1.78%) |
Dec 09, 2014 | 95.45 | 96.91 | 95.13 | 96.90 | 53,130 | +0.58(+0.60%) |
Dec 08, 2014 | 97.47 | 97.57 | 95.98 | 96.32 | 13,241 | -1.27(-1.30%) |
Dec 05, 2014 | 97.87 | 97.87 | 97.46 | 97.59 | 12,922 | -0.03(-0.03%) |
Dec 04, 2014 | 97.51 | 97.79 | 97.23 | 97.62 | 15,467 | +0.02(+0.02%) |
Dec 03, 2014 | 96.95 | 97.60 | 96.95 | 97.60 | 10,802 | +0.54(+0.56%) |
Dec 02, 2014 | 96.85 | 97.18 | 96.65 | 97.06 | 19,625 | +0.28(+0.29%) |
Dec 01, 2014 | 97.52 | 97.56 | 96.64 | 96.77 | 23,241 | -1.26(-1.28%) |
Nov 28, 2014 | 97.67 | 98.16 | 97.55 | 98.03 | 15,129 | +0.43(+0.44%) |
Nov 26, 2014 | 97.02 | 97.60 | 97.60 | 97.60 | 50,077 | +0.76(+0.79%) |
Nov 25, 2014 | 96.76 | 97.05 | 96.72 | 96.83 | 12,585 | +0.23(+0.24%) |
Nov 24, 2014 | 96.26 | 96.64 | 96.22 | 96.60 | 17,529 | +0.65(+0.68%) |
Nov 21, 2014 | 96.56 | 96.63 | 95.82 | 95.95 | 12,655 | +0.18(+0.18%) |
Nov 20, 2014 | 94.87 | 95.78 | 94.72 | 95.78 | 15,160 | +0.51(+0.53%) |
Nov 19, 2014 | 95.83 | 95.83 | 94.81 | 95.27 | 17,843 | -0.50(-0.52%) |
Nov 18, 2014 | 95.70 | 96.03 | 95.70 | 95.77 | 18,670 | +0.38(+0.40%) |
Nov 17, 2014 | 95.72 | 95.72 | 95.11 | 95.39 | 21,349 | -0.22(-0.23%) |
Nov 14, 2014 | 95.07 | 95.69 | 95.07 | 95.61 | 9,695 | +0.70(+0.74%) |
Nov 13, 2014 | 94.80 | 95.33 | 94.77 | 94.91 | 12,928 | +0.23(+0.24%) |
Nov 12, 2014 | 94.15 | 94.77 | 94.15 | 94.68 | 11,156 | +0.16(+0.17%) |
Nov 11, 2014 | 94.45 | 94.55 | 94.13 | 94.52 | 66,942 | +0.10(+0.11%) |
Nov 10, 2014 | 93.99 | 94.49 | 93.88 | 94.42 | 17,697 | +0.61(+0.65%) |
Nov 07, 2014 | 94.00 | 94.00 | 93.76 | 93.81 | 6,622 | -0.20(-0.21%) |
Nov 06, 2014 | 93.64 | 94.02 | 93.39 | 94.01 | 25,504 | +0.09(+0.10%) |
Nov 05, 2014 | 94.46 | 94.46 | 93.59 | 93.92 | 12,387 | +0.09(+0.10%) |
Nov 04, 2014 | 93.59 | 93.85 | 93.18 | 93.82 | 11,999 | -0.09(-0.09%) |
Nov 03, 2014 | 93.78 | 94.20 | 93.64 | 93.91 | 56,798 | +0.33(+0.35%) |
Oct 31, 2014 | 93.16 | 93.60 | 93.10 | 93.58 | 68,321 | +1.74(+1.90%) |
Oct 30, 2014 | 91.27 | 92.03 | 91.07 | 91.83 | 17,737 | +0.36(+0.39%) |
Oct 29, 2014 | 91.57 | 91.61 | 90.98 | 91.47 | 17,732 | -0.19(-0.21%) |
Oct 28, 2014 | 90.46 | 91.66 | 90.46 | 91.66 | 10,595 | +1.34(+1.49%) |
Oct 27, 2014 | 89.95 | 90.43 | 90.23 | 90.32 | 16,270 | +0.09(+0.09%) |
Oct 24, 2014 | 89.85 | 90.31 | 89.55 | 90.23 | 22,680 | +0.44(+0.48%) |
Oct 23, 2014 | 89.18 | 90.25 | 89.18 | 89.80 | 14,340 | +1.35(+1.53%) |
Oct 22, 2014 | 89.38 | 89.55 | 88.39 | 88.44 | 28,920 | -0.58(-0.65%) |
Oct 21, 2014 | 88.03 | 89.09 | 87.91 | 89.02 | 19,066 | +1.87(+2.15%) |
Oct 20, 2014 | 86.01 | 87.24 | 85.80 | 87.15 | 291,128 | +0.46(+0.54%) |
Oct 17, 2014 | 86.79 | 87.44 | 86.42 | 86.68 | 32,561 | +0.78(+0.91%) |
Oct 16, 2014 | 84.52 | 86.20 | 83.99 | 85.90 | 11,259 | -0.22(-0.26%) |
Oct 15, 2014 | 86.54 | 86.38 | 83.48 | 86.13 | 72,770 | -0.42(-0.48%) |
Oct 14, 2014 | 86.72 | 87.50 | 86.32 | 86.54 | 21,724 | +0.43(+0.49%) |
Oct 13, 2014 | 87.15 | 87.70 | 86.10 | 86.12 | 18,489 | -1.26(-1.44%) |
Oct 10, 2014 | 89.49 | 89.56 | 87.38 | 87.38 | 22,796 | -2.77(-3.08%) |
Oct 09, 2014 | 91.57 | 91.64 | 90.04 | 90.15 | 27,225 | -1.71(-1.86%) |
Oct 08, 2014 | 90.10 | 91.92 | 89.73 | 91.86 | 12,063 | +1.73(+1.92%) |
Oct 07, 2014 | 91.25 | 91.25 | 90.13 | 90.13 | 19,421 | -1.61(-1.75%) |
Oct 06, 2014 | 92.16 | 92.39 | 91.47 | 91.74 | 9,503 | -0.16(-0.18%) |
Oct 03, 2014 | 91.60 | 92.13 | 91.43 | 91.90 | 13,275 | +0.81(+0.89%) |
Oct 02, 2014 | 90.84 | 91.26 | 89.85 | 91.09 | 22,140 | +0.13(+0.15%) |
Oct 01, 2014 | 92.16 | 92.21 | 90.80 | 90.95 | 36,378 | -1.70(-1.84%) |
Sep 30, 2014 | 92.68 | 92.95 | 92.31 | 92.66 | 104,328 | +0.17(+0.19%) |
Sep 29, 2014 | 91.59 | 92.56 | 91.59 | 92.48 | 10,056 | +0.02(+0.03%) |
Sep 26, 2014 | 91.85 | 92.57 | 91.81 | 92.46 | 23,768 | +0.82(+0.90%) |
Sep 25, 2014 | 93.52 | 93.52 | 91.60 | 91.63 | 8,816 | -1.86(-1.99%) |
Sep 24, 2014 | 92.83 | 93.58 | 92.57 | 93.50 | 15,018 | +0.64(+0.69%) |
Sep 23, 2014 | 92.85 | 93.25 | 92.74 | 92.86 | 16,235 | -0.29(-0.31%) |
Sep 22, 2014 | 93.84 | 93.84 | 92.90 | 93.15 | 59,794 | -0.95(-1.01%) |
Sep 19, 2014 | 94.70 | 94.70 | 93.73 | 94.11 | 11,189 | -0.29(-0.31%) |
Sep 18, 2014 | 93.94 | 94.43 | 93.94 | 94.40 | 6,285 | +0.63(+0.68%) |
Sep 17, 2014 | 93.69 | 94.18 | 93.52 | 93.77 | 104,093 | -0.01(-0.01%) |
Sep 16, 2014 | 92.74 | 93.80 | 92.61 | 93.77 | 8,038 | +0.83(+0.89%) |
Sep 15, 2014 | 93.89 | 93.89 | 92.75 | 92.94 | 13,085 | -0.94(-1.00%) |
Sep 12, 2014 | 93.95 | 94.04 | 93.65 | 93.88 | 6,989 | -0.37(-0.39%) |
Sep 11, 2014 | 93.85 | 94.25 | 93.77 | 94.25 | 9,122 | +0.08(+0.08%) |
Sep 10, 2014 | 93.68 | 94.24 | 93.46 | 94.17 | 4,329 | +0.60(+0.64%) |
Sep 09, 2014 | 94.37 | 94.39 | 93.44 | 93.58 | 8,388 | -0.81(-0.86%) |
Sep 08, 2014 | 94.19 | 94.61 | 94.09 | 94.39 | 6,216 | +0.16(+0.17%) |
Sep 05, 2014 | 93.80 | 94.19 | 93.54 | 94.23 | 11,363 | +0.56(+0.60%) |
Sep 04, 2014 | 93.96 | 94.43 | 93.53 | 93.67 | 9,235 | -0.08(-0.09%) |
Sep 03, 2014 | 94.45 | 94.45 | 93.65 | 93.76 | 8,252 | -0.43(-0.45%) |
Sep 02, 2014 | 94.04 | 94.19 | 93.77 | 94.18 | 9,131 | +0.28(+0.30%) |
Aug 29, 2014 | 93.73 | 93.90 | 93.90 | 93.90 | 13,970 | +0.38(+0.41%) |
Aug 28, 2014 | 93.40 | 93.64 | 93.16 | 93.52 | 12,732 | -0.17(-0.18%) |
Aug 27, 2014 | 94.05 | 94.05 | 93.59 | 93.69 | 9,767 | -0.28(-0.30%) |
Aug 26, 2014 | 93.87 | 94.10 | 93.77 | 93.97 | 8,195 | +0.29(+0.31%) |
Aug 25, 2014 | 94.14 | 94.14 | 93.54 | 93.68 | 10,105 | -0.01(-0.01%) |
Aug 22, 2014 | 93.59 | 93.85 | 93.52 | 93.69 | 13,719 | +0.09(+0.09%) |
Aug 21, 2014 | 93.34 | 93.74 | 93.19 | 93.60 | 18,119 | +0.36(+0.39%) |
Aug 20, 2014 | 92.96 | 93.32 | 92.94 | 93.25 | 6,792 | +0.03(+0.03%) |
Aug 19, 2014 | 92.86 | 93.22 | 92.86 | 93.22 | 29,411 | +0.67(+0.72%) |
Aug 18, 2014 | 92.00 | 92.59 | 92.00 | 92.55 | 16,178 | +0.87(+0.95%) |
Aug 15, 2014 | 91.98 | 92.01 | 91.02 | 91.68 | 10,017 | +0.15(+0.16%) |
Aug 14, 2014 | 91.42 | 91.64 | 91.26 | 91.53 | 17,079 | +0.12(+0.14%) |
Aug 13, 2014 | 90.88 | 91.40 | 90.47 | 91.40 | 10,258 | +0.94(+1.03%) |
Aug 12, 2014 | 90.43 | 90.71 | 90.03 | 90.47 | 8,995 | -0.20(-0.22%) |
Aug 11, 2014 | 90.34 | 90.89 | 90.34 | 90.67 | 12,778 | +0.59(+0.65%) |
Aug 08, 2014 | 89.48 | 90.03 | 89.22 | 90.08 | 12,806 | +0.68(+0.76%) |
Aug 07, 2014 | 90.21 | 90.21 | 89.20 | 89.40 | 8,010 | -0.34(-0.38%) |
Aug 06, 2014 | 89.26 | 90.25 | 89.13 | 89.74 | 16,381 | -0.15(-0.16%) |
Aug 05, 2014 | 90.23 | 90.47 | 89.55 | 89.89 | 147,444 | -0.80(-0.88%) |
Aug 04, 2014 | 90.02 | 90.83 | 89.80 | 90.69 | 22,587 | +0.79(+0.88%) |
Aug 01, 2014 | 90.03 | 90.49 | 89.35 | 89.89 | 13,320 | -0.44(-0.49%) |
Jul 31, 2014 | 91.55 | 91.55 | 90.28 | 90.34 | 26,040 | -1.78(-1.93%) |
Jul 30, 2014 | 92.05 | 92.25 | 91.74 | 92.11 | 17,965 | +0.33(+0.36%) |
Jul 29, 2014 | 92.20 | 92.28 | 91.69 | 91.78 | 18,509 | -0.20(-0.22%) |
Jul 28, 2014 | 91.98 | 92.23 | 91.30 | 91.98 | 26,771 | +0.06(+0.06%) |
Jul 25, 2014 | 92.00 | 92.06 | 91.57 | 91.92 | 18,401 | -0.77(-0.84%) |
Jul 24, 2014 | 92.59 | 92.81 | 92.52 | 92.70 | 9,660 | +0.07(+0.07%) |
Jul 23, 2014 | 92.91 | 92.91 | 92.57 | 92.63 | 10,858 | -0.12(-0.13%) |
Jul 22, 2014 | 92.40 | 92.86 | 92.32 | 92.75 | 24,282 | +0.75(+0.81%) |
Jul 21, 2014 | 91.90 | 92.17 | 91.54 | 92.01 | 17,370 | +0.01(+0.01%) |
Jul 18, 2014 | 91.20 | 92.03 | 91.18 | 92.00 | 22,885 | +1.20(+1.32%) |
Jul 17, 2014 | 91.70 | 92.02 | 90.54 | 90.80 | 83,291 | -1.14(-1.24%) |
Jul 16, 2014 | 91.89 | 92.10 | 91.79 | 91.94 | 10,831 | +0.77(+0.85%) |
Jul 15, 2014 | 91.47 | 91.60 | 90.57 | 91.17 | 20,227 | -0.19(-0.21%) |
Jul 14, 2014 | 91.04 | 91.54 | 91.04 | 91.36 | 7,829 | +0.71(+0.78%) |
Jul 11, 2014 | 90.31 | 90.65 | 90.18 | 90.65 | 6,345 | +0.45(+0.50%) |
Jul 10, 2014 | 89.37 | 90.49 | 89.24 | 90.19 | 13,205 | -0.30(-0.33%) |
Jul 09, 2014 | 90.16 | 90.57 | 90.01 | 90.50 | 34,443 | +0.40(+0.44%) |
Jul 08, 2014 | 91.11 | 91.11 | 89.77 | 90.10 | 22,881 | -1.09(-1.19%) |
Jul 07, 2014 | 91.38 | 91.48 | 91.07 | 91.19 | 12,169 | -0.40(-0.43%) |
Jul 03, 2014 | 91.29 | 91.58 | 91.58 | 91.58 | 11,748 | +0.51(+0.56%) |
Jul 02, 2014 | 91.05 | 91.26 | 90.93 | 91.07 | 97,551 | -0.02(-0.02%) |
Jul 01, 2014 | 90.50 | 91.37 | 90.50 | 91.09 | 4,791 | +1.15(+1.28%) |
Jun 30, 2014 | 89.83 | 90.17 | 89.83 | 89.94 | 20,757 | +0.12(+0.14%) |
Jun 27, 2014 | 89.38 | 89.83 | 89.38 | 89.82 | 5,241 | +0.42(+0.46%) |
Jun 26, 2014 | 89.67 | 89.67 | 88.91 | 89.40 | 11,305 | -0.19(-0.21%) |
Jun 25, 2014 | 88.74 | 89.60 | 88.74 | 89.59 | 8,622 | +0.59(+0.66%) |
Jun 24, 2014 | 89.32 | 90.02 | 88.94 | 89.00 | 167,726 | -0.47(-0.53%) |
Jun 23, 2014 | 89.32 | 89.50 | 89.17 | 89.47 | 14,073 | +0.21(+0.23%) |
Jun 20, 2014 | 89.32 | 89.32 | 88.97 | 89.27 | 9,339 | -0.15(-0.17%) |
Jun 19, 2014 | 89.81 | 89.81 | 89.11 | 89.42 | 16,653 | -0.25(-0.27%) |
Jun 18, 2014 | 89.26 | 89.70 | 88.95 | 89.66 | 6,820 | +0.49(+0.55%) |
Jun 17, 2014 | 88.78 | 89.40 | 88.78 | 89.17 | 27,036 | +0.30(+0.34%) |
Jun 16, 2014 | 88.59 | 89.00 | 88.42 | 88.87 | 6,909 | +0.11(+0.13%) |
Jun 13, 2014 | 88.57 | 88.90 | 88.31 | 88.76 | 44,567 | +0.64(+0.73%) |
Jun 12, 2014 | 88.88 | 89.00 | 87.99 | 88.12 | 14,873 | -0.90(-1.02%) |
Jun 11, 2014 | 88.86 | 89.15 | 88.76 | 89.02 | 9,421 | +0.01(+0.02%) |
Jun 10, 2014 | 88.70 | 89.13 | 88.70 | 89.01 | 9,327 | +0.30(+0.33%) |
Jun 06, 2014 | 88.62 | 88.71 | 88.51 | 88.71 | 15,895 | +0.63(+0.72%) |
Jun 05, 2014 | 87.54 | 88.20 | 87.19 | 88.08 | 89,870 | +0.72(+0.82%) |
Jun 04, 2014 | 87.05 | 87.44 | 86.85 | 87.36 | 12,166 | +0.20(+0.23%) |
Jun 03, 2014 | 87.00 | 87.30 | 86.88 | 87.16 | 43,994 | -0.08(-0.09%) |
Jun 02, 2014 | 87.29 | 87.33 | 86.93 | 87.24 | 8,574 | -0.18(-0.20%) |
May 30, 2014 | 87.65 | 87.65 | 87.04 | 87.42 | 41,628 | -0.05(-0.05%) |
May 29, 2014 | 87.19 | 87.57 | 87.14 | 87.47 | 17,823 | +0.39(+0.44%) |
May 28, 2014 | 87.26 | 87.28 | 86.98 | 87.08 | 11,684 | -0.18(-0.21%) |
May 27, 2014 | 86.58 | 87.26 | 86.56 | 87.26 | 21,095 | +0.86(+0.99%) |
May 23, 2014 | 85.65 | 86.40 | 86.40 | 86.40 | 20,899 | +0.59(+0.69%) |
May 22, 2014 | 85.49 | 85.81 | 85.17 | 85.81 | 9,698 | +0.51(+0.60%) |
May 21, 2014 | 84.78 | 85.30 | 84.77 | 85.30 | 32,216 | +0.76(+0.90%) |
May 20, 2014 | 84.88 | 85.12 | 84.36 | 84.53 | 8,985 | -0.53(-0.62%) |
May 19, 2014 | 84.24 | 85.07 | 84.24 | 85.06 | 17,173 | +0.85(+1.01%) |
May 16, 2014 | 83.98 | 84.28 | 83.35 | 84.21 | 15,628 | +0.52(+0.62%) |
May 15, 2014 | 84.30 | 84.39 | 83.33 | 83.69 | 15,104 | -0.67(-0.79%) |
May 14, 2014 | 84.73 | 84.93 | 84.33 | 84.36 | 15,121 | -0.66(-0.78%) |
May 13, 2014 | 85.01 | 85.41 | 84.83 | 85.02 | 28,129 | +0.01(+0.01%) |
May 12, 2014 | 84.05 | 85.02 | 84.05 | 85.01 | 41,880 | +1.52(+1.82%) |
May 09, 2014 | 83.29 | 83.56 | 82.75 | 83.50 | 28,024 | +0.29(+0.35%) |
May 08, 2014 | 82.89 | 84.32 | 82.78 | 83.20 | 66,031 | -0.07(-0.08%) |
May 07, 2014 | 83.66 | 83.70 | 82.27 | 83.27 | 35,364 | -0.26(-0.32%) |
May 06, 2014 | 84.51 | 84.52 | 83.53 | 83.53 | 12,874 | -1.12(-1.33%) |
May 05, 2014 | 84.03 | 84.69 | 83.67 | 84.66 | 23,955 | +0.23(+0.27%) |
May 02, 2014 | 84.87 | 84.87 | 84.36 | 84.43 | 20,813 | -0.13(-0.16%) |
May 01, 2014 | 84.67 | 85.20 | 84.37 | 84.56 | 12,238 | +0.15(+0.18%) |
Apr 30, 2014 | 83.83 | 84.47 | 83.62 | 84.41 | 40,582 | +0.31(+0.37%) |
Apr 29, 2014 | 83.51 | 84.24 | 83.36 | 84.10 | 122,457 | +0.64(+0.77%) |
Apr 28, 2014 | 83.45 | 83.88 | 82.53 | 83.46 | 46,370 | +0.28(+0.34%) |
Apr 25, 2014 | 84.16 | 84.17 | 83.10 | 83.18 | 17,285 | -1.72(-2.03%) |
Apr 24, 2014 | 85.58 | 85.60 | 84.08 | 84.90 | 22,957 | +0.45(+0.54%) |
Apr 23, 2014 | 85.24 | 85.24 | 84.40 | 84.45 | 18,671 | -0.74(-0.87%) |
Apr 22, 2014 | 84.80 | 85.43 | 84.68 | 85.19 | 15,141 | +0.54(+0.63%) |
Apr 21, 2014 | 84.57 | 84.76 | 84.18 | 84.66 | 11,633 | +0.30(+0.36%) |
Apr 17, 2014 | 84.07 | 84.35 | 84.35 | 84.35 | 13,154 | -0.06(-0.07%) |
Apr 16, 2014 | 84.16 | 84.43 | 83.40 | 84.41 | 201,884 | +1.03(+1.23%) |
Apr 15, 2014 | 83.31 | 83.67 | 81.85 | 83.38 | 48,212 | +0.40(+0.48%) |
Apr 14, 2014 | 82.74 | 83.41 | 82.32 | 82.99 | 16,890 | +0.74(+0.89%) |
Apr 11, 2014 | 82.63 | 83.37 | 82.00 | 82.25 | 57,391 | -1.20(-1.44%) |
Apr 10, 2014 | 85.94 | 85.94 | 83.15 | 83.45 | 24,450 | -2.34(-2.72%) |
Apr 09, 2014 | 84.84 | 85.80 | 84.57 | 85.79 | 18,714 | +1.48(+1.76%) |
Apr 08, 2014 | 83.58 | 84.45 | 83.46 | 84.31 | 74,029 | +0.77(+0.93%) |
Apr 07, 2014 | 83.80 | 84.45 | 82.91 | 83.53 | 59,722 | -0.81(-0.96%) |
Apr 04, 2014 | 86.94 | 86.94 | 84.08 | 84.35 | 22,836 | -2.04(-2.36%) |
Apr 03, 2014 | 87.31 | 87.35 | 86.14 | 86.38 | 9,649 | -0.63(-0.73%) |
Apr 02, 2014 | 87.33 | 87.33 | 86.80 | 87.01 | 43,531 | +0.00(+0.00%) |
Apr 01, 2014 | 86.04 | 87.04 | 86.02 | 87.01 | 34,175 | +1.25(+1.46%) |
Mar 31, 2014 | 85.49 | 86.12 | 85.49 | 85.76 | 87,965 | +0.82(+0.97%) |
Mar 28, 2014 | 85.01 | 85.83 | 84.76 | 84.94 | 25,025 | +0.25(+0.29%) |
Mar 27, 2014 | 85.01 | 85.15 | 84.31 | 84.69 | 55,623 | -0.63(-0.74%) |
Mar 26, 2014 | 87.05 | 87.07 | 85.33 | 85.33 | 31,293 | -1.18(-1.36%) |
Mar 25, 2014 | 86.54 | 87.04 | 85.85 | 86.50 | 27,518 | +0.45(+0.52%) |
Mar 24, 2014 | 87.13 | 87.13 | 85.38 | 86.06 | 47,999 | -0.68(-0.78%) |
Mar 21, 2014 | 88.03 | 88.03 | 86.60 | 86.74 | 15,966 | -0.70(-0.80%) |
Mar 20, 2014 | 86.74 | 87.68 | 86.63 | 87.43 | 25,593 | +0.51(+0.58%) |
Mar 19, 2014 | 87.31 | 87.43 | 86.61 | 86.92 | 17,694 | -0.50(-0.57%) |
Mar 18, 2014 | 86.29 | 87.43 | 86.28 | 87.42 | 27,018 | +1.25(+1.45%) |
Mar 17, 2014 | 85.47 | 86.37 | 85.44 | 86.17 | 27,526 | +1.04(+1.23%) |
Mar 14, 2014 | 85.72 | 85.72 | 85.13 | 85.13 | 26,484 | -0.49(-0.57%) |
Mar 13, 2014 | 87.26 | 87.26 | 85.27 | 85.62 | 32,487 | -1.36(-1.57%) |
Mar 12, 2014 | 86.18 | 86.98 | 85.89 | 86.98 | 30,363 | +0.31(+0.36%) |
Mar 11, 2014 | 87.16 | 87.48 | 86.43 | 86.67 | 28,589 | -0.33(-0.38%) |
Mar 10, 2014 | 87.22 | 87.31 | 86.73 | 87.00 | 22,013 | -0.27(-0.31%) |
Mar 07, 2014 | 87.84 | 87.84 | 86.98 | 87.27 | 24,171 | -0.30(-0.34%) |
Mar 06, 2014 | 87.77 | 87.77 | 87.43 | 87.57 | 15,590 | +0.00(+0.00%) |
Mar 05, 2014 | 87.48 | 87.63 | 87.29 | 87.57 | 29,534 | +0.24(+0.27%) |
Mar 04, 2014 | 86.98 | 87.46 | 86.98 | 87.34 | 17,356 | +1.47(+1.71%) |