Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 98.21 | 98.40 | 97.02 | 98.20 | 3,818,523 | -1.13(-1.13%) |
Jan 29, 2015 | 98.45 | 99.32 | 97.61 | 99.32 | 4,411,621 | +2.51(+2.59%) |
Jan 28, 2015 | 98.24 | 98.45 | 96.59 | 96.81 | 2,729,171 | -0.41(-0.42%) |
Jan 27, 2015 | 96.66 | 97.71 | 96.51 | 97.22 | 2,840,038 | -0.17(-0.17%) |
Jan 26, 2015 | 97.79 | 97.80 | 96.37 | 97.39 | 4,469,660 | +0.93(+0.96%) |
Jan 23, 2015 | 96.89 | 97.50 | 96.19 | 96.47 | 4,612,801 | +0.78(+0.82%) |
Jan 22, 2015 | 94.41 | 95.82 | 93.71 | 95.69 | 1,613,234 | +0.97(+1.02%) |
Jan 21, 2015 | 94.54 | 95.38 | 93.91 | 94.72 | 2,120,470 | +0.81(+0.87%) |
Jan 20, 2015 | 95.11 | 95.12 | 93.11 | 93.91 | 1,480,192 | -0.22(-0.23%) |
Jan 16, 2015 | 93.30 | 94.19 | 92.38 | 94.13 | 1,870,186 | +2.23(+2.42%) |
Jan 15, 2015 | 91.33 | 92.54 | 91.50 | 91.90 | 1,514,077 | +0.57(+0.63%) |
Jan 14, 2015 | 91.53 | 92.00 | 90.63 | 91.33 | 1,109,803 | -0.29(-0.32%) |
Jan 13, 2015 | 92.45 | 92.85 | 91.05 | 91.62 | 4,345,514 | +0.35(+0.38%) |
Jan 12, 2015 | 91.41 | 91.58 | 90.46 | 91.27 | 1,462,951 | +1.20(+1.33%) |
Jan 09, 2015 | 91.13 | 91.25 | 89.69 | 90.07 | 1,204,430 | -0.73(-0.81%) |
Jan 08, 2015 | 89.77 | 91.52 | 89.60 | 90.80 | 1,562,906 | +2.78(+3.16%) |
Jan 07, 2015 | 87.23 | 88.45 | 86.99 | 88.02 | 2,283,577 | +1.26(+1.46%) |
Jan 06, 2015 | 86.30 | 87.31 | 85.73 | 86.76 | 2,135,261 | -0.19(-0.22%) |
Jan 05, 2015 | 87.71 | 88.25 | 86.69 | 86.95 | 2,499,456 | -2.94(-3.27%) |
Jan 02, 2015 | 90.34 | 90.48 | 89.27 | 89.89 | 1,129,280 | -0.47(-0.52%) |
Dec 31, 2014 | 91.56 | 90.35 | 90.35 | 90.35 | 822,826 | -0.55(-0.60%) |
Dec 30, 2014 | 91.62 | 91.86 | 90.47 | 90.90 | 1,217,661 | -1.47(-1.59%) |
Dec 29, 2014 | 92.51 | 92.91 | 92.23 | 92.37 | 518,901 | -0.39(-0.42%) |
Dec 26, 2014 | 93.13 | 93.23 | 92.55 | 92.76 | 359,468 | -0.16(-0.17%) |
Dec 24, 2014 | 92.83 | 92.92 | 92.92 | 92.92 | 223,017 | +0.07(+0.08%) |
Dec 23, 2014 | 92.31 | 93.25 | 92.22 | 92.85 | 903,234 | +0.72(+0.79%) |
Dec 22, 2014 | 91.86 | 92.45 | 91.74 | 92.12 | 1,376,719 | +0.20(+0.22%) |
Dec 19, 2014 | 91.28 | 92.51 | 91.20 | 91.92 | 1,124,980 | -0.30(-0.32%) |
Dec 18, 2014 | 90.29 | 92.23 | 90.26 | 92.22 | 2,463,510 | +3.55(+4.00%) |
Dec 17, 2014 | 87.38 | 89.04 | 87.30 | 88.67 | 2,343,556 | +1.05(+1.19%) |
Dec 16, 2014 | 86.68 | 89.32 | 86.58 | 87.63 | 3,731,127 | -0.22(-0.25%) |
Dec 15, 2014 | 89.32 | 89.81 | 87.57 | 87.84 | 2,596,060 | -0.91(-1.02%) |
Dec 12, 2014 | 90.71 | 91.10 | 88.51 | 88.75 | 2,610,137 | -1.90(-2.09%) |
Dec 11, 2014 | 91.10 | 91.82 | 90.55 | 90.65 | 1,317,425 | -0.51(-0.56%) |
Dec 10, 2014 | 91.86 | 91.95 | 91.00 | 91.17 | 1,941,343 | -0.25(-0.27%) |
Dec 09, 2014 | 91.04 | 91.53 | 90.69 | 91.41 | 2,713,383 | -1.16(-1.25%) |
Dec 08, 2014 | 92.76 | 93.45 | 92.03 | 92.57 | 2,584,964 | -0.74(-0.79%) |
Dec 05, 2014 | 93.02 | 93.35 | 92.43 | 93.31 | 1,370,094 | +1.50(+1.63%) |
Dec 04, 2014 | 91.67 | 92.18 | 91.16 | 91.82 | 1,772,833 | -0.25(-0.27%) |
Dec 03, 2014 | 92.33 | 92.48 | 91.36 | 92.07 | 1,099,991 | -0.36(-0.39%) |
Dec 02, 2014 | 93.28 | 93.35 | 92.11 | 92.43 | 1,110,971 | -1.01(-1.08%) |
Dec 01, 2014 | 94.07 | 94.11 | 93.08 | 93.43 | 4,162,064 | -0.68(-0.72%) |
Nov 28, 2014 | 93.76 | 94.50 | 93.63 | 94.11 | 834,294 | +1.49(+1.61%) |
Nov 26, 2014 | 93.14 | 92.62 | 92.62 | 92.62 | 928,865 | +0.05(+0.05%) |
Nov 25, 2014 | 92.32 | 92.78 | 92.28 | 92.57 | 1,321,481 | -0.19(-0.20%) |
Nov 24, 2014 | 93.57 | 93.62 | 92.44 | 92.76 | 2,181,743 | +0.62(+0.67%) |
Nov 21, 2014 | 92.28 | 92.48 | 91.84 | 92.14 | 1,434,988 | +1.38(+1.52%) |
Nov 20, 2014 | 90.72 | 91.05 | 90.51 | 90.76 | 1,722,007 | +0.51(+0.56%) |
Nov 19, 2014 | 90.45 | 90.51 | 90.01 | 90.26 | 1,516,447 | +0.59(+0.65%) |
Nov 18, 2014 | 89.51 | 90.03 | 89.31 | 89.67 | 1,198,754 | +0.60(+0.68%) |
Nov 17, 2014 | 88.71 | 89.67 | 88.67 | 89.07 | 757,783 | -0.04(-0.05%) |
Nov 14, 2014 | 88.41 | 89.17 | 88.27 | 89.11 | 944,922 | -0.02(-0.03%) |
Nov 13, 2014 | 88.50 | 89.64 | 88.35 | 89.13 | 979,231 | +1.21(+1.38%) |
Nov 12, 2014 | 88.33 | 88.77 | 87.64 | 87.92 | 1,104,007 | -0.89(-1.01%) |
Nov 11, 2014 | 88.62 | 88.90 | 88.32 | 88.81 | 1,111,168 | +0.71(+0.80%) |
Nov 10, 2014 | 87.91 | 88.27 | 87.51 | 88.10 | 691,520 | +0.95(+1.09%) |
Nov 07, 2014 | 86.93 | 87.25 | 86.55 | 87.15 | 908,488 | -0.13(-0.15%) |
Nov 06, 2014 | 87.82 | 88.27 | 87.21 | 87.28 | 1,811,851 | -0.13(-0.15%) |
Nov 05, 2014 | 87.01 | 87.79 | 86.66 | 87.41 | 1,836,100 | +0.40(+0.46%) |
Nov 04, 2014 | 87.71 | 87.92 | 86.23 | 87.01 | 2,069,768 | -0.12(-0.14%) |
Nov 03, 2014 | 87.36 | 87.73 | 87.05 | 87.13 | 1,696,037 | -1.14(-1.29%) |
Oct 31, 2014 | 86.16 | 88.37 | 85.74 | 88.27 | 2,909,457 | +0.77(+0.88%) |
Oct 30, 2014 | 86.70 | 88.11 | 86.61 | 87.49 | 1,844,371 | +0.07(+0.08%) |
Oct 29, 2014 | 88.16 | 88.58 | 87.07 | 87.42 | 1,177,883 | -0.21(-0.25%) |
Oct 28, 2014 | 87.26 | 87.65 | 87.13 | 87.64 | 917,935 | +1.74(+2.03%) |
Oct 27, 2014 | 85.07 | 86.43 | 86.49 | 85.90 | 1,806,213 | -0.60(-0.69%) |
Oct 24, 2014 | 86.17 | 86.60 | 85.87 | 86.49 | 778,067 | +0.80(+0.93%) |
Oct 23, 2014 | 86.09 | 86.23 | 85.62 | 85.70 | 1,302,366 | +0.60(+0.71%) |
Oct 22, 2014 | 85.11 | 85.75 | 84.76 | 85.09 | 2,581,192 | -0.99(-1.15%) |
Oct 21, 2014 | 85.24 | 86.48 | 85.20 | 86.08 | 2,096,428 | +0.91(+1.07%) |
Oct 20, 2014 | 84.58 | 85.24 | 84.47 | 85.16 | 1,150,725 | +0.50(+0.59%) |
Oct 17, 2014 | 83.67 | 85.12 | 83.41 | 84.66 | 1,677,178 | +2.07(+2.50%) |
Oct 16, 2014 | 81.39 | 82.83 | 81.29 | 82.60 | 4,826,048 | -1.34(-1.60%) |
Oct 15, 2014 | 84.00 | 84.11 | 81.92 | 83.94 | 3,045,722 | -0.23(-0.27%) |
Oct 14, 2014 | 84.75 | 85.22 | 83.97 | 84.17 | 1,461,225 | -0.16(-0.19%) |
Oct 13, 2014 | 84.50 | 85.20 | 84.17 | 84.33 | 1,781,376 | -0.18(-0.22%) |
Oct 10, 2014 | 84.43 | 85.13 | 84.02 | 84.51 | 3,225,028 | +0.99(+1.18%) |
Oct 09, 2014 | 84.77 | 85.17 | 83.33 | 83.53 | 2,684,658 | -1.22(-1.44%) |
Oct 08, 2014 | 84.19 | 84.83 | 83.75 | 84.74 | 3,639,331 | +0.95(+1.13%) |
Oct 07, 2014 | 85.02 | 85.10 | 83.73 | 83.80 | 2,456,539 | -2.43(-2.82%) |
Oct 06, 2014 | 86.05 | 86.29 | 85.44 | 86.23 | 1,235,473 | +0.77(+0.90%) |
Oct 03, 2014 | 84.46 | 85.62 | 84.37 | 85.46 | 2,104,689 | +0.41(+0.48%) |
Oct 02, 2014 | 85.34 | 85.43 | 84.46 | 85.05 | 2,572,381 | -0.64(-0.75%) |
Oct 01, 2014 | 86.85 | 86.97 | 85.34 | 85.70 | 3,504,259 | -2.47(-2.80%) |
Sep 30, 2014 | 87.85 | 88.89 | 87.51 | 88.16 | 1,878,039 | +0.13(+0.14%) |
Sep 29, 2014 | 87.65 | 88.25 | 87.49 | 88.04 | 1,403,120 | -1.06(-1.19%) |
Sep 26, 2014 | 89.12 | 89.35 | 88.61 | 89.09 | 1,090,492 | -0.41(-0.45%) |
Sep 25, 2014 | 90.32 | 90.38 | 89.16 | 89.50 | 915,577 | -1.40(-1.54%) |
Sep 24, 2014 | 89.98 | 91.11 | 89.88 | 90.90 | 1,048,767 | +0.23(+0.25%) |
Sep 23, 2014 | 90.13 | 90.74 | 90.10 | 90.67 | 2,450,526 | -0.45(-0.49%) |
Sep 22, 2014 | 90.82 | 91.28 | 90.57 | 91.11 | 1,353,722 | -0.20(-0.22%) |
Sep 19, 2014 | 91.14 | 91.54 | 90.81 | 91.31 | 1,332,768 | +0.08(+0.09%) |
Sep 18, 2014 | 90.81 | 91.53 | 90.33 | 91.23 | 1,302,586 | +1.15(+1.28%) |
Sep 17, 2014 | 90.83 | 90.98 | 89.99 | 90.08 | 1,153,691 | -0.95(-1.05%) |
Sep 16, 2014 | 89.79 | 91.37 | 89.68 | 91.03 | 3,855,855 | +0.01(+0.01%) |
Sep 15, 2014 | 90.48 | 91.40 | 90.44 | 91.03 | 4,743,394 | +2.78(+3.15%) |
Sep 12, 2014 | 88.33 | 88.45 | 87.91 | 88.24 | 1,095,121 | -0.92(-1.03%) |
Sep 11, 2014 | 88.73 | 89.24 | 88.60 | 89.16 | 751,369 | +0.32(+0.36%) |
Sep 10, 2014 | 88.28 | 88.85 | 88.09 | 88.85 | 814,537 | +0.18(+0.21%) |
Sep 09, 2014 | 88.86 | 88.94 | 88.33 | 88.66 | 820,531 | +0.02(+0.03%) |
Sep 08, 2014 | 88.82 | 89.12 | 88.40 | 88.64 | 769,479 | -1.27(-1.42%) |
Sep 05, 2014 | 89.82 | 89.82 | 89.32 | 89.91 | 730,191 | -0.29(-0.33%) |
Sep 04, 2014 | 89.95 | 90.83 | 89.86 | 90.21 | 1,808,830 | +0.80(+0.90%) |
Sep 03, 2014 | 89.67 | 89.69 | 89.04 | 89.40 | 1,009,165 | +0.88(+1.00%) |
Sep 02, 2014 | 88.56 | 88.77 | 88.20 | 88.52 | 1,080,746 | -0.38(-0.43%) |
Aug 29, 2014 | 88.47 | 88.90 | 88.90 | 88.90 | 1,178,125 | +0.40(+0.45%) |
Aug 28, 2014 | 88.08 | 88.60 | 88.07 | 88.50 | 613,197 | -0.51(-0.57%) |
Aug 27, 2014 | 89.27 | 89.32 | 88.93 | 89.01 | 1,162,997 | -0.07(-0.08%) |
Aug 26, 2014 | 89.19 | 89.61 | 89.01 | 89.09 | 1,000,355 | +0.25(+0.28%) |
Aug 25, 2014 | 88.11 | 89.21 | 87.90 | 88.84 | 875,457 | +1.24(+1.42%) |
Aug 22, 2014 | 87.97 | 88.15 | 87.56 | 87.60 | 708,181 | -0.80(-0.90%) |
Aug 21, 2014 | 88.00 | 88.72 | 87.80 | 88.39 | 652,653 | +0.61(+0.70%) |
Aug 20, 2014 | 87.75 | 88.22 | 87.66 | 87.78 | 1,026,081 | -0.61(-0.69%) |
Aug 19, 2014 | 88.29 | 88.61 | 88.28 | 88.39 | 531,212 | +0.33(+0.37%) |
Aug 18, 2014 | 87.75 | 88.23 | 87.30 | 88.07 | 1,047,339 | +0.52(+0.59%) |
Aug 15, 2014 | 88.03 | 88.13 | 86.97 | 87.55 | 1,086,001 | +0.56(+0.65%) |
Aug 14, 2014 | 86.74 | 86.99 | 86.60 | 86.99 | 655,161 | +1.03(+1.19%) |
Aug 13, 2014 | 85.88 | 86.39 | 85.67 | 85.96 | 1,146,099 | -0.20(-0.23%) |
Aug 12, 2014 | 85.67 | 86.25 | 85.51 | 86.16 | 1,588,542 | -0.11(-0.13%) |
Aug 11, 2014 | 86.07 | 86.44 | 86.03 | 86.27 | 926,761 | +0.63(+0.73%) |
Aug 08, 2014 | 84.54 | 85.58 | 84.18 | 85.64 | 1,161,808 | +0.71(+0.83%) |
Aug 07, 2014 | 85.97 | 86.14 | 84.68 | 84.93 | 939,740 | -0.87(-1.02%) |
Aug 06, 2014 | 84.46 | 85.97 | 84.38 | 85.81 | 1,289,576 | +0.07(+0.08%) |
Aug 05, 2014 | 85.95 | 86.29 | 85.59 | 85.74 | 2,183,991 | -0.56(-0.65%) |
Aug 04, 2014 | 85.67 | 86.55 | 85.44 | 86.30 | 1,749,069 | +1.17(+1.37%) |
Aug 01, 2014 | 84.77 | 85.58 | 84.60 | 85.13 | 2,420,931 | -0.75(-0.87%) |
Jul 31, 2014 | 87.46 | 87.49 | 85.76 | 85.88 | 2,080,415 | -1.35(-1.55%) |
Jul 30, 2014 | 87.86 | 87.92 | 86.69 | 87.23 | 1,032,774 | -0.01(-0.01%) |
Jul 29, 2014 | 87.80 | 87.95 | 87.23 | 87.24 | 1,536,909 | -0.08(-0.09%) |
Jul 28, 2014 | 87.53 | 87.62 | 86.87 | 87.32 | 1,622,064 | -0.87(-0.98%) |
Jul 25, 2014 | 88.85 | 89.11 | 87.94 | 88.19 | 1,325,335 | -1.69(-1.88%) |
Jul 24, 2014 | 89.65 | 90.06 | 89.37 | 89.88 | 976,583 | +0.13(+0.14%) |
Jul 23, 2014 | 90.20 | 90.20 | 89.32 | 89.75 | 640,178 | +0.02(+0.03%) |
Jul 22, 2014 | 89.66 | 89.94 | 89.43 | 89.73 | 777,563 | +0.78(+0.88%) |
Jul 21, 2014 | 88.61 | 89.16 | 88.46 | 88.95 | 1,059,654 | -0.64(-0.72%) |
Jul 18, 2014 | 88.87 | 89.75 | 88.77 | 89.59 | 932,646 | +1.40(+1.59%) |
Jul 17, 2014 | 88.82 | 89.42 | 88.10 | 88.19 | 1,487,730 | -1.45(-1.61%) |
Jul 16, 2014 | 89.65 | 89.93 | 89.31 | 89.64 | 883,652 | +0.04(+0.04%) |
Jul 15, 2014 | 89.88 | 90.09 | 89.19 | 89.60 | 1,085,898 | -0.50(-0.56%) |
Jul 14, 2014 | 90.33 | 90.56 | 90.07 | 90.10 | 673,956 | +0.18(+0.20%) |
Jul 11, 2014 | 89.83 | 90.11 | 89.57 | 89.92 | 1,139,142 | -0.30(-0.33%) |
Jul 10, 2014 | 90.06 | 90.70 | 90.01 | 90.22 | 1,025,164 | -1.04(-1.14%) |
Jul 09, 2014 | 91.18 | 91.61 | 90.91 | 91.26 | 759,855 | +0.40(+0.44%) |
Jul 08, 2014 | 91.56 | 91.65 | 90.74 | 90.87 | 1,005,354 | -0.68(-0.74%) |
Jul 07, 2014 | 91.42 | 91.75 | 91.25 | 91.54 | 871,758 | -0.44(-0.48%) |
Jul 03, 2014 | 91.59 | 91.98 | 91.98 | 91.98 | 553,354 | +1.05(+1.15%) |
Jul 02, 2014 | 90.98 | 91.25 | 90.72 | 90.93 | 1,300,477 | -0.36(-0.39%) |
Jul 01, 2014 | 91.21 | 91.73 | 91.02 | 91.29 | 1,399,579 | -0.13(-0.14%) |
Jun 30, 2014 | 91.36 | 91.84 | 91.11 | 91.42 | 1,184,252 | +0.06(+0.06%) |
Jun 27, 2014 | 90.58 | 91.38 | 90.28 | 91.36 | 922,787 | +0.60(+0.67%) |
Jun 26, 2014 | 90.90 | 90.99 | 90.06 | 90.76 | 2,478,743 | -1.09(-1.19%) |
Jun 25, 2014 | 91.24 | 91.92 | 91.05 | 91.84 | 1,678,670 | +0.33(+0.36%) |
Jun 24, 2014 | 91.21 | 91.86 | 91.17 | 91.52 | 1,569,686 | -0.33(-0.36%) |
Jun 23, 2014 | 91.74 | 91.97 | 91.38 | 91.85 | 3,126,514 | -0.54(-0.59%) |
Jun 20, 2014 | 91.62 | 92.78 | 91.60 | 92.39 | 6,444,009 | +1.13(+1.24%) |
Jun 19, 2014 | 91.33 | 91.41 | 90.83 | 91.26 | 953,702 | +1.13(+1.25%) |
Jun 18, 2014 | 88.97 | 90.23 | 88.91 | 90.13 | 971,716 | +0.97(+1.09%) |
Jun 17, 2014 | 88.92 | 89.37 | 88.64 | 89.16 | 992,684 | +0.42(+0.47%) |
Jun 16, 2014 | 88.66 | 89.02 | 88.26 | 88.74 | 935,975 | +0.38(+0.43%) |
Jun 13, 2014 | 88.42 | 88.66 | 88.22 | 88.36 | 1,003,013 | -0.59(-0.66%) |
Jun 12, 2014 | 88.89 | 89.52 | 88.70 | 88.95 | 1,630,224 | -0.86(-0.96%) |
Jun 11, 2014 | 89.89 | 90.01 | 89.27 | 89.81 | 1,756,656 | -0.91(-1.01%) |
Jun 10, 2014 | 89.26 | 90.79 | 89.15 | 90.72 | 3,917,573 | +2.37(+2.68%) |
Jun 06, 2014 | 88.04 | 88.42 | 87.81 | 88.35 | 1,043,098 | +0.54(+0.62%) |
Jun 05, 2014 | 87.61 | 88.04 | 87.38 | 87.81 | 841,936 | +0.21(+0.24%) |
Jun 04, 2014 | 88.11 | 88.12 | 87.26 | 87.61 | 895,388 | +0.19(+0.22%) |
Jun 03, 2014 | 87.38 | 87.59 | 87.15 | 87.41 | 488,716 | +0.21(+0.24%) |
Jun 02, 2014 | 87.12 | 87.41 | 86.86 | 87.21 | 935,616 | -0.21(-0.25%) |
May 30, 2014 | 87.45 | 87.60 | 87.23 | 87.42 | 1,459,109 | -0.09(-0.10%) |
May 29, 2014 | 87.30 | 87.69 | 87.13 | 87.51 | 1,707,469 | +0.08(+0.09%) |
May 28, 2014 | 86.83 | 87.87 | 86.83 | 87.43 | 1,621,066 | -0.83(-0.94%) |
May 27, 2014 | 88.02 | 88.53 | 87.90 | 88.26 | 1,026,134 | +0.73(+0.84%) |
May 23, 2014 | 86.87 | 87.53 | 87.53 | 87.53 | 690,655 | -0.26(-0.30%) |
May 22, 2014 | 87.96 | 88.14 | 87.51 | 87.79 | 567,446 | -0.29(-0.33%) |
May 21, 2014 | 87.23 | 88.11 | 87.18 | 88.08 | 690,641 | +0.43(+0.49%) |
May 20, 2014 | 87.37 | 87.83 | 87.30 | 87.65 | 996,437 | -0.01(-0.01%) |
May 19, 2014 | 87.81 | 87.89 | 87.27 | 87.66 | 2,328,495 | -0.50(-0.57%) |
May 16, 2014 | 87.99 | 88.20 | 87.38 | 88.16 | 1,710,502 | +2.00(+2.32%) |
May 15, 2014 | 86.92 | 86.93 | 86.00 | 86.17 | 1,490,648 | -0.64(-0.73%) |
May 14, 2014 | 87.11 | 87.34 | 86.78 | 86.80 | 826,408 | -0.64(-0.73%) |
May 13, 2014 | 87.19 | 87.63 | 86.68 | 87.44 | 1,250,220 | -0.02(-0.03%) |
May 12, 2014 | 87.32 | 87.60 | 87.16 | 87.46 | 806,243 | +0.77(+0.89%) |
May 09, 2014 | 87.40 | 87.41 | 86.33 | 86.69 | 929,177 | -0.17(-0.19%) |
May 08, 2014 | 87.28 | 87.80 | 86.54 | 86.86 | 1,355,420 | +0.71(+0.82%) |
May 07, 2014 | 84.52 | 86.26 | 84.52 | 86.15 | 1,746,809 | +1.48(+1.75%) |
May 06, 2014 | 85.06 | 85.32 | 84.64 | 84.67 | 869,617 | -0.73(-0.86%) |
May 05, 2014 | 84.71 | 85.45 | 84.45 | 85.40 | 816,771 | +0.89(+1.05%) |
May 02, 2014 | 84.31 | 84.97 | 84.19 | 84.51 | 894,023 | -0.34(-0.40%) |
May 01, 2014 | 84.85 | 85.28 | 84.39 | 84.85 | 1,245,168 | +0.69(+0.82%) |
Apr 30, 2014 | 86.07 | 86.09 | 84.06 | 84.16 | 3,582,659 | -2.61(-3.01%) |
Apr 29, 2014 | 86.73 | 86.99 | 86.48 | 86.77 | 2,201,864 | +0.71(+0.83%) |
Apr 28, 2014 | 86.04 | 86.50 | 85.67 | 86.06 | 2,038,005 | +0.85(+1.00%) |
Apr 25, 2014 | 85.42 | 85.67 | 84.57 | 85.21 | 1,010,840 | -0.03(-0.04%) |
Apr 24, 2014 | 85.05 | 85.44 | 84.61 | 85.24 | 1,011,621 | +0.58(+0.68%) |
Apr 23, 2014 | 85.12 | 85.16 | 84.47 | 84.66 | 924,380 | -1.03(-1.20%) |
Apr 22, 2014 | 85.74 | 85.75 | 85.28 | 85.69 | 678,730 | +0.63(+0.74%) |
Apr 21, 2014 | 85.30 | 85.43 | 84.84 | 85.06 | 668,060 | -0.23(-0.27%) |
Apr 17, 2014 | 84.80 | 85.29 | 85.29 | 85.29 | 1,242,844 | +0.19(+0.22%) |
Apr 16, 2014 | 85.16 | 85.33 | 84.75 | 85.10 | 1,272,526 | +0.57(+0.67%) |
Apr 15, 2014 | 84.49 | 84.55 | 83.46 | 84.53 | 2,562,877 | +0.00(+0.00%) |
Apr 14, 2014 | 84.06 | 84.62 | 83.67 | 84.53 | 2,173,319 | +2.05(+2.49%) |
Apr 11, 2014 | 82.55 | 82.84 | 82.41 | 82.48 | 1,408,050 | +0.05(+0.07%) |
Apr 10, 2014 | 84.20 | 84.23 | 82.42 | 82.42 | 1,339,987 | -1.59(-1.90%) |
Apr 09, 2014 | 84.05 | 84.09 | 83.12 | 84.02 | 1,591,254 | +1.16(+1.40%) |
Apr 08, 2014 | 82.57 | 83.11 | 82.30 | 82.86 | 2,211,640 | +0.30(+0.37%) |
Apr 07, 2014 | 83.59 | 83.65 | 82.23 | 82.56 | 3,144,084 | -0.73(-0.87%) |
Apr 04, 2014 | 83.41 | 83.93 | 82.97 | 83.28 | 1,747,958 | -0.34(-0.41%) |
Apr 03, 2014 | 83.52 | 83.78 | 83.32 | 83.62 | 1,555,456 | +0.10(+0.12%) |
Apr 02, 2014 | 83.41 | 83.78 | 83.28 | 83.52 | 819,589 | +0.27(+0.33%) |
Apr 01, 2014 | 82.71 | 83.32 | 82.65 | 83.25 | 1,645,039 | +1.01(+1.23%) |
Mar 31, 2014 | 82.87 | 82.92 | 81.80 | 82.24 | 1,679,359 | -0.40(-0.48%) |
Mar 28, 2014 | 82.60 | 83.07 | 82.35 | 82.64 | 1,540,905 | +1.22(+1.50%) |
Mar 27, 2014 | 81.41 | 81.63 | 81.15 | 81.42 | 1,284,047 | +0.92(+1.14%) |
Mar 26, 2014 | 80.71 | 81.43 | 80.50 | 80.50 | 1,071,071 | +0.12(+0.15%) |
Mar 25, 2014 | 80.02 | 80.65 | 79.77 | 80.38 | 919,389 | +1.11(+1.40%) |
Mar 24, 2014 | 79.09 | 79.65 | 78.88 | 79.27 | 1,121,402 | -0.34(-0.43%) |
Mar 21, 2014 | 78.93 | 79.86 | 78.88 | 79.62 | 1,481,483 | +1.10(+1.40%) |
Mar 20, 2014 | 77.84 | 78.67 | 77.63 | 78.52 | 1,120,320 | +0.36(+0.46%) |
Mar 19, 2014 | 78.48 | 79.09 | 77.78 | 78.16 | 2,003,806 | -1.43(-1.80%) |
Mar 18, 2014 | 78.69 | 79.70 | 78.69 | 79.59 | 2,019,795 | +1.07(+1.36%) |
Mar 17, 2014 | 78.12 | 78.86 | 78.07 | 78.52 | 1,730,253 | +0.57(+0.73%) |
Mar 14, 2014 | 78.28 | 78.69 | 77.87 | 77.95 | 1,957,158 | -0.75(-0.95%) |
Mar 13, 2014 | 80.05 | 81.00 | 78.42 | 78.70 | 2,636,226 | -1.09(-1.37%) |
Mar 12, 2014 | 79.08 | 79.96 | 79.01 | 79.79 | 1,689,536 | -0.71(-0.88%) |
Mar 11, 2014 | 80.68 | 81.12 | 80.44 | 80.50 | 930,325 | -0.16(-0.19%) |
Mar 10, 2014 | 80.36 | 80.74 | 80.03 | 80.66 | 807,514 | -0.09(-0.12%) |
Mar 07, 2014 | 80.88 | 81.36 | 80.31 | 80.75 | 1,362,398 | -0.87(-1.07%) |
Mar 06, 2014 | 80.89 | 81.88 | 80.87 | 81.63 | 1,228,907 | +0.79(+0.98%) |
Mar 05, 2014 | 80.48 | 80.97 | 80.38 | 80.84 | 1,494,572 | -0.20(-0.25%) |
Mar 04, 2014 | 81.42 | 81.45 | 80.84 | 81.04 | 1,010,105 | +1.28(+1.61%) |
Mar 03, 2014 | 79.89 | 80.47 | 79.55 | 79.76 | 2,343,869 | -1.94(-2.38%) |
Feb 28, 2014 | 81.64 | 82.41 | 81.43 | 81.70 | 2,004,000 | +0.48(+0.60%) |
Feb 27, 2014 | 81.24 | 81.36 | 80.72 | 81.22 | 1,081,410 | +0.19(+0.23%) |
Feb 26, 2014 | 80.39 | 81.81 | 80.34 | 81.03 | 3,634,233 | +1.23(+1.55%) |
Feb 25, 2014 | 79.90 | 80.14 | 79.29 | 79.80 | 2,448,258 | -0.77(-0.95%) |
Feb 24, 2014 | 79.71 | 80.65 | 79.26 | 80.56 | 2,830,217 | +1.30(+1.65%) |
Feb 21, 2014 | 79.27 | 79.53 | 79.09 | 79.26 | 1,227,523 | +0.12(+0.15%) |
Feb 20, 2014 | 79.20 | 79.42 | 78.80 | 79.14 | 1,036,647 | -0.02(-0.03%) |
Feb 19, 2014 | 79.16 | 79.68 | 78.95 | 79.17 | 1,135,023 | +0.42(+0.54%) |
Feb 18, 2014 | 79.49 | 79.61 | 78.53 | 78.74 | 1,697,226 | -0.62(-0.78%) |
Feb 14, 2014 | 78.33 | 79.36 | 79.36 | 79.36 | 1,554,611 | +1.06(+1.36%) |
Feb 13, 2014 | 77.49 | 78.32 | 77.35 | 78.30 | 961,058 | +0.45(+0.57%) |
Feb 12, 2014 | 78.03 | 78.16 | 77.74 | 77.85 | 1,433,265 | +0.09(+0.11%) |
Feb 11, 2014 | 77.05 | 77.89 | 76.93 | 77.77 | 1,938,972 | +1.58(+2.07%) |
Feb 10, 2014 | 76.49 | 76.54 | 75.90 | 76.19 | 1,269,777 | +0.11(+0.14%) |
Feb 07, 2014 | 76.11 | 76.19 | 75.70 | 76.08 | 1,723,807 | +0.89(+1.18%) |
Feb 06, 2014 | 74.46 | 75.29 | 74.38 | 75.19 | 1,600,957 | +1.64(+2.23%) |
Feb 05, 2014 | 73.35 | 73.75 | 73.30 | 73.55 | 2,081,514 | -0.07(-0.10%) |
Feb 04, 2014 | 73.26 | 73.99 | 73.20 | 73.62 | 3,358,462 | -0.04(-0.05%) |