Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.48 | 68.10 | 63.48 | 67.25 | 437,116 | +3.39(+5.31%) |
Oct 30, 2014 | 64.33 | 65.17 | 63.25 | 63.86 | 251,217 | -0.69(-1.07%) |
Oct 29, 2014 | 64.40 | 65.29 | 62.79 | 64.56 | 264,099 | +0.54(+0.84%) |
Oct 28, 2014 | 63.02 | 64.40 | 62.17 | 64.02 | 387,754 | +1.69(+2.72%) |
Oct 27, 2014 | 62.55 | 62.67 | 63.25 | 62.32 | 516,223 | -0.92(-1.46%) |
Oct 24, 2014 | 61.63 | 63.56 | 60.09 | 63.25 | 549,216 | +2.00(+3.27%) |
Oct 23, 2014 | 62.01 | 63.02 | 60.63 | 61.24 | 490,106 | +0.62(+1.02%) |
Oct 22, 2014 | 60.24 | 61.78 | 59.63 | 60.63 | 457,015 | +0.85(+1.42%) |
Oct 21, 2014 | 58.55 | 61.09 | 58.55 | 59.78 | 1,025,846 | +2.00(+3.47%) |
Oct 20, 2014 | 59.47 | 59.93 | 57.01 | 57.78 | 420,768 | -1.69(-2.85%) |
Oct 17, 2014 | 60.09 | 62.01 | 58.50 | 59.47 | 628,754 | +0.23(+0.39%) |
Oct 16, 2014 | 54.47 | 61.24 | 54.08 | 59.24 | 460,696 | +3.39(+6.07%) |
Oct 15, 2014 | 53.62 | 56.01 | 49.92 | 55.85 | 728,187 | +3.93(+7.57%) |
Oct 14, 2014 | 54.54 | 56.31 | 51.46 | 51.92 | 741,989 | -2.16(-3.99%) |
Oct 13, 2014 | 55.85 | 57.24 | 53.93 | 54.08 | 484,393 | -1.85(-3.31%) |
Oct 10, 2014 | 56.01 | 57.55 | 52.69 | 55.93 | 682,009 | -0.69(-1.22%) |
Oct 09, 2014 | 62.32 | 62.55 | 56.24 | 56.62 | 491,353 | -5.93(-9.48%) |
Oct 08, 2014 | 65.56 | 66.17 | 61.09 | 62.55 | 372,027 | -3.08(-4.69%) |
Oct 07, 2014 | 69.10 | 69.41 | 65.56 | 65.64 | 368,975 | -3.47(-5.02%) |
Oct 06, 2014 | 65.79 | 69.66 | 64.33 | 69.10 | 633,540 | +3.70(+5.65%) |
Oct 03, 2014 | 64.09 | 67.41 | 63.25 | 65.40 | 465,540 | +2.16(+3.41%) |
Oct 02, 2014 | 62.71 | 63.48 | 61.78 | 63.25 | 226,241 | +0.62(+0.98%) |
Oct 01, 2014 | 63.56 | 64.40 | 62.40 | 62.63 | 263,535 | -1.39(-2.17%) |
Sep 30, 2014 | 64.71 | 66.21 | 63.79 | 64.02 | 263,271 | -0.69(-1.07%) |
Sep 29, 2014 | 63.94 | 64.94 | 63.25 | 64.71 | 245,055 | +0.00(+0.00%) |
Sep 26, 2014 | 64.40 | 64.94 | 63.63 | 64.71 | 299,738 | +0.31(+0.48%) |
Sep 25, 2014 | 67.25 | 67.25 | 63.86 | 64.40 | 332,132 | -3.08(-4.57%) |
Sep 24, 2014 | 68.18 | 68.49 | 67.02 | 67.48 | 187,194 | -1.46(-2.12%) |
Sep 23, 2014 | 68.95 | 69.71 | 68.72 | 68.95 | 115,570 | -0.08(-0.11%) |
Sep 22, 2014 | 70.64 | 70.87 | 68.95 | 69.03 | 133,619 | -2.00(-2.82%) |
Sep 19, 2014 | 72.57 | 73.19 | 70.18 | 71.03 | 139,501 | -1.31(-1.81%) |
Sep 18, 2014 | 72.34 | 72.95 | 72.03 | 72.34 | 147,650 | +0.08(+0.11%) |
Sep 17, 2014 | 71.18 | 73.11 | 70.95 | 72.26 | 200,318 | +1.31(+1.85%) |
Sep 16, 2014 | 69.49 | 71.34 | 69.33 | 70.95 | 94,470 | +1.31(+1.88%) |
Sep 15, 2014 | 70.95 | 70.95 | 69.18 | 69.64 | 138,643 | -1.31(-1.85%) |
Sep 12, 2014 | 72.65 | 73.03 | 70.80 | 70.95 | 119,178 | -1.62(-2.23%) |
Sep 11, 2014 | 71.41 | 73.19 | 71.41 | 72.57 | 111,013 | +0.69(+0.96%) |
Sep 10, 2014 | 71.72 | 72.11 | 70.95 | 71.88 | 117,686 | +0.23(+0.32%) |
Sep 09, 2014 | 73.03 | 73.34 | 71.57 | 71.64 | 137,166 | -1.54(-2.11%) |
Sep 08, 2014 | 73.03 | 73.88 | 72.80 | 73.19 | 238,853 | +0.15(+0.21%) |
Sep 05, 2014 | 71.57 | 73.11 | 70.65 | 73.03 | 192,113 | +1.31(+1.83%) |
Sep 04, 2014 | 72.18 | 73.80 | 71.64 | 71.72 | 152,309 | -0.39(-0.53%) |
Sep 03, 2014 | 73.42 | 73.96 | 71.72 | 72.11 | 240,848 | -1.23(-1.68%) |
Sep 02, 2014 | 73.96 | 73.96 | 72.88 | 73.34 | 138,855 | -0.31(-0.42%) |
Aug 29, 2014 | 72.95 | 73.65 | 73.65 | 73.65 | 169,372 | +0.92(+1.27%) |
Aug 28, 2014 | 75.57 | 75.65 | 72.65 | 72.72 | 390,816 | -3.00(-3.97%) |
Aug 27, 2014 | 73.03 | 77.04 | 72.72 | 75.73 | 597,602 | +3.16(+4.35%) |
Aug 26, 2014 | 72.03 | 73.03 | 71.64 | 72.57 | 165,721 | +0.62(+0.86%) |
Aug 25, 2014 | 72.34 | 72.72 | 71.49 | 71.95 | 107,293 | -0.39(-0.53%) |
Aug 22, 2014 | 73.19 | 73.19 | 72.11 | 72.34 | 96,800 | -0.77(-1.05%) |
Aug 21, 2014 | 73.57 | 73.96 | 72.57 | 73.11 | 142,917 | -0.46(-0.63%) |
Aug 20, 2014 | 74.11 | 74.26 | 73.11 | 73.57 | 161,488 | -1.69(-2.25%) |
Aug 19, 2014 | 75.50 | 75.80 | 74.73 | 75.27 | 132,453 | +0.15(+0.21%) |
Aug 18, 2014 | 74.88 | 75.73 | 74.57 | 75.11 | 175,262 | +0.85(+1.14%) |
Aug 15, 2014 | 76.27 | 76.34 | 73.65 | 74.26 | 138,382 | -1.23(-1.63%) |
Aug 14, 2014 | 74.57 | 77.04 | 74.57 | 75.50 | 324,094 | +3.24(+4.48%) |
Aug 13, 2014 | 72.72 | 73.49 | 72.03 | 72.26 | 157,853 | -0.46(-0.64%) |
Aug 12, 2014 | 73.49 | 74.26 | 72.34 | 72.72 | 200,971 | -0.77(-1.05%) |
Aug 11, 2014 | 73.42 | 74.42 | 73.26 | 73.49 | 156,192 | +0.08(+0.11%) |
Aug 08, 2014 | 71.95 | 72.72 | 71.72 | 73.42 | 126,963 | +1.31(+1.82%) |
Aug 07, 2014 | 72.80 | 73.19 | 71.26 | 72.11 | 196,746 | -0.54(-0.74%) |
Aug 06, 2014 | 71.41 | 73.19 | 70.87 | 72.65 | 190,438 | +1.16(+1.62%) |
Aug 05, 2014 | 71.64 | 71.95 | 70.95 | 71.49 | 206,984 | -0.23(-0.32%) |
Aug 04, 2014 | 71.88 | 73.15 | 71.18 | 71.72 | 217,406 | +0.54(+0.76%) |
Aug 01, 2014 | 72.34 | 73.49 | 70.19 | 71.18 | 326,861 | -1.16(-1.60%) |
Jul 31, 2014 | 73.19 | 73.61 | 71.88 | 72.34 | 484,083 | -1.23(-1.68%) |
Jul 30, 2014 | 74.03 | 74.57 | 73.26 | 73.57 | 167,710 | +0.15(+0.21%) |
Jul 29, 2014 | 74.88 | 75.03 | 73.19 | 73.42 | 516,832 | -1.31(-1.75%) |
Jul 28, 2014 | 74.57 | 77.04 | 73.65 | 74.73 | 237,432 | +0.31(+0.41%) |
Jul 25, 2014 | 74.03 | 75.19 | 73.80 | 74.42 | 217,194 | -0.31(-0.41%) |
Jul 24, 2014 | 74.80 | 75.42 | 74.34 | 74.73 | 109,515 | -0.15(-0.21%) |
Jul 23, 2014 | 74.19 | 75.73 | 74.03 | 74.88 | 284,518 | -0.69(-0.92%) |
Jul 22, 2014 | 76.81 | 76.96 | 75.34 | 75.57 | 155,801 | -0.85(-1.11%) |
Jul 21, 2014 | 75.65 | 77.19 | 75.19 | 76.42 | 241,797 | +0.31(+0.40%) |
Jul 18, 2014 | 75.11 | 76.42 | 75.03 | 76.11 | 220,530 | +0.85(+1.13%) |
Jul 17, 2014 | 75.50 | 76.04 | 74.88 | 75.27 | 176,718 | -0.85(-1.11%) |
Jul 16, 2014 | 75.88 | 76.34 | 74.73 | 76.11 | 213,856 | +0.23(+0.30%) |
Jul 15, 2014 | 75.11 | 76.57 | 74.65 | 75.88 | 288,661 | +0.39(+0.51%) |
Jul 14, 2014 | 74.03 | 75.80 | 73.72 | 75.50 | 296,016 | +2.08(+2.83%) |
Jul 11, 2014 | 72.34 | 74.26 | 71.95 | 73.42 | 248,447 | +0.85(+1.17%) |
Jul 10, 2014 | 73.96 | 75.19 | 72.49 | 72.57 | 576,678 | -3.16(-4.17%) |
Jul 09, 2014 | 73.42 | 75.96 | 72.88 | 75.73 | 303,299 | +0.92(+1.24%) |
Jul 08, 2014 | 75.11 | 75.57 | 73.88 | 74.80 | 280,805 | -0.54(-0.72%) |
Jul 07, 2014 | 77.04 | 77.35 | 75.19 | 75.34 | 327,801 | -2.08(-2.69%) |
Jul 03, 2014 | 77.04 | 77.42 | 77.42 | 77.42 | 96,109 | +0.62(+0.80%) |
Jul 02, 2014 | 77.73 | 78.04 | 76.57 | 76.81 | 236,220 | -1.00(-1.29%) |
Jul 01, 2014 | 78.12 | 78.50 | 77.35 | 77.81 | 262,972 | -0.54(-0.69%) |
Jun 30, 2014 | 77.42 | 78.65 | 76.96 | 78.35 | 322,899 | +1.16(+1.50%) |
Jun 27, 2014 | 76.27 | 78.04 | 76.19 | 77.19 | 487,924 | +0.31(+0.40%) |
Jun 26, 2014 | 76.04 | 77.81 | 75.88 | 76.88 | 897,781 | +1.00(+1.32%) |
Jun 25, 2014 | 72.26 | 76.88 | 72.18 | 75.88 | 2,755,421 | +3.62(+5.01%) |
Jun 24, 2014 | 71.03 | 73.34 | 70.72 | 72.26 | 380,142 | +1.62(+2.29%) |
Jun 23, 2014 | 71.95 | 71.95 | 70.49 | 70.64 | 120,270 | +0.15(+0.22%) |
Jun 20, 2014 | 70.03 | 70.64 | 68.87 | 70.49 | 174,222 | +0.77(+1.11%) |
Jun 19, 2014 | 69.18 | 70.72 | 68.72 | 69.72 | 151,767 | +0.23(+0.33%) |
Jun 18, 2014 | 68.56 | 69.72 | 67.95 | 69.49 | 171,120 | +0.85(+1.23%) |
Jun 17, 2014 | 66.56 | 69.26 | 66.25 | 68.64 | 304,286 | +2.31(+3.48%) |
Jun 16, 2014 | 67.95 | 68.79 | 66.17 | 66.33 | 285,835 | -2.08(-3.04%) |
Jun 13, 2014 | 69.33 | 69.49 | 68.18 | 68.41 | 398,378 | -2.08(-2.95%) |
Jun 12, 2014 | 71.72 | 71.72 | 70.18 | 70.49 | 96,934 | -1.46(-2.03%) |
Jun 11, 2014 | 73.03 | 73.19 | 71.34 | 71.95 | 149,678 | -1.16(-1.58%) |
Jun 10, 2014 | 72.49 | 73.42 | 72.41 | 73.11 | 195,559 | +2.16(+3.04%) |
Jun 06, 2014 | 71.34 | 71.80 | 70.80 | 70.95 | 249,236 | +0.08(+0.11%) |
Jun 05, 2014 | 69.95 | 70.87 | 69.26 | 70.87 | 110,327 | +0.85(+1.21%) |
Jun 04, 2014 | 69.03 | 70.10 | 68.64 | 70.03 | 108,658 | +0.62(+0.89%) |
Jun 03, 2014 | 69.87 | 70.10 | 69.26 | 69.41 | 202,256 | -0.69(-0.99%) |
Jun 02, 2014 | 70.03 | 70.80 | 69.10 | 70.10 | 168,311 | +0.23(+0.33%) |
May 30, 2014 | 68.72 | 71.34 | 68.64 | 69.87 | 274,134 | +1.54(+2.25%) |
May 29, 2014 | 68.56 | 68.87 | 68.10 | 68.33 | 84,430 | -0.08(-0.11%) |
May 28, 2014 | 69.56 | 69.87 | 68.18 | 68.41 | 84,090 | -1.31(-1.88%) |
May 27, 2014 | 69.41 | 70.49 | 69.18 | 69.72 | 104,102 | +0.85(+1.23%) |
May 23, 2014 | 68.79 | 68.87 | 68.87 | 68.87 | 76,326 | +0.31(+0.45%) |
May 22, 2014 | 68.02 | 69.33 | 67.95 | 68.56 | 101,479 | -0.23(-0.34%) |
May 21, 2014 | 69.03 | 69.26 | 68.25 | 68.79 | 173,705 | +0.00(+0.00%) |
May 20, 2014 | 68.95 | 69.23 | 67.79 | 68.79 | 204,828 | -0.31(-0.45%) |
May 19, 2014 | 67.95 | 69.80 | 67.95 | 69.10 | 156,462 | +0.62(+0.90%) |
May 16, 2014 | 68.72 | 68.89 | 67.41 | 68.49 | 149,486 | -0.46(-0.67%) |
May 15, 2014 | 68.02 | 69.18 | 66.17 | 68.95 | 155,272 | +0.62(+0.90%) |
May 14, 2014 | 69.64 | 69.64 | 67.45 | 68.33 | 210,742 | -1.08(-1.55%) |
May 13, 2014 | 70.64 | 70.64 | 68.95 | 69.41 | 115,160 | -1.39(-1.96%) |
May 12, 2014 | 67.87 | 70.87 | 67.48 | 70.80 | 246,301 | +3.47(+5.15%) |
May 09, 2014 | 68.25 | 69.03 | 66.95 | 67.33 | 241,501 | -1.39(-2.02%) |
May 08, 2014 | 69.03 | 69.95 | 67.56 | 68.72 | 244,681 | -0.31(-0.45%) |
May 07, 2014 | 69.95 | 70.10 | 68.76 | 69.03 | 124,771 | -0.85(-1.21%) |
May 06, 2014 | 70.41 | 70.72 | 69.18 | 69.87 | 163,714 | -0.54(-0.77%) |
May 05, 2014 | 69.56 | 70.80 | 68.95 | 70.41 | 174,147 | +0.54(+0.77%) |
May 02, 2014 | 69.95 | 71.11 | 69.64 | 69.87 | 112,683 | +0.31(+0.44%) |
May 01, 2014 | 69.64 | 71.34 | 68.87 | 69.56 | 208,016 | +0.15(+0.22%) |
Apr 30, 2014 | 70.10 | 70.10 | 69.18 | 69.41 | 178,740 | -0.77(-1.10%) |
Apr 29, 2014 | 71.34 | 72.34 | 69.41 | 70.18 | 214,972 | -0.77(-1.09%) |
Apr 28, 2014 | 69.33 | 74.88 | 69.26 | 70.95 | 390,396 | +2.77(+4.07%) |
Apr 25, 2014 | 68.87 | 69.26 | 68.02 | 68.18 | 171,135 | -0.77(-1.12%) |
Apr 24, 2014 | 68.33 | 69.18 | 67.52 | 68.95 | 158,631 | +0.92(+1.36%) |
Apr 23, 2014 | 68.64 | 69.03 | 67.25 | 68.02 | 336,259 | -0.62(-0.90%) |
Apr 22, 2014 | 68.72 | 69.49 | 68.02 | 68.64 | 125,358 | +0.15(+0.23%) |
Apr 21, 2014 | 68.72 | 68.72 | 67.64 | 68.49 | 122,840 | -0.54(-0.78%) |
Apr 17, 2014 | 68.64 | 69.03 | 69.03 | 69.03 | 94,032 | +0.46(+0.67%) |
Apr 16, 2014 | 67.79 | 68.95 | 66.79 | 68.56 | 103,904 | +1.16(+1.71%) |
Apr 15, 2014 | 68.33 | 68.33 | 66.02 | 67.41 | 153,434 | -0.54(-0.79%) |
Apr 14, 2014 | 69.49 | 69.85 | 67.18 | 67.95 | 108,656 | -0.54(-0.79%) |
Apr 11, 2014 | 69.49 | 69.64 | 67.95 | 68.49 | 121,754 | -1.62(-2.31%) |
Apr 10, 2014 | 72.11 | 72.49 | 70.10 | 70.10 | 130,551 | -2.16(-2.99%) |
Apr 09, 2014 | 72.03 | 72.99 | 71.18 | 72.26 | 107,798 | +0.39(+0.54%) |
Apr 08, 2014 | 71.49 | 72.65 | 70.87 | 71.88 | 121,839 | +0.54(+0.76%) |
Apr 07, 2014 | 72.18 | 72.34 | 70.10 | 71.34 | 144,421 | -1.31(-1.80%) |
Apr 04, 2014 | 73.26 | 73.49 | 72.11 | 72.65 | 163,145 | +0.15(+0.21%) |
Apr 03, 2014 | 74.80 | 75.57 | 70.87 | 72.49 | 299,730 | -2.47(-3.29%) |
Apr 02, 2014 | 74.96 | 75.50 | 74.49 | 74.96 | 69,356 | -0.08(-0.10%) |
Apr 01, 2014 | 76.96 | 76.96 | 74.15 | 75.03 | 109,768 | -1.77(-2.31%) |
Mar 31, 2014 | 74.80 | 77.19 | 74.49 | 76.81 | 126,969 | +2.70(+3.64%) |
Mar 28, 2014 | 73.19 | 75.25 | 73.19 | 74.11 | 68,853 | +1.00(+1.37%) |
Mar 27, 2014 | 74.88 | 75.65 | 72.95 | 73.11 | 118,942 | -2.00(-2.67%) |
Mar 26, 2014 | 78.58 | 78.65 | 75.11 | 75.11 | 97,320 | -2.77(-3.56%) |
Mar 25, 2014 | 78.65 | 79.19 | 77.19 | 77.88 | 108,350 | -0.08(-0.10%) |
Mar 24, 2014 | 79.58 | 79.96 | 76.81 | 77.96 | 86,642 | -1.16(-1.46%) |
Mar 21, 2014 | 79.96 | 80.27 | 78.89 | 79.12 | 169,914 | -0.23(-0.29%) |
Mar 20, 2014 | 79.35 | 79.89 | 77.96 | 79.35 | 62,042 | -0.39(-0.48%) |
Mar 19, 2014 | 81.12 | 81.43 | 78.96 | 79.73 | 87,161 | -1.00(-1.24%) |
Mar 18, 2014 | 80.81 | 81.12 | 80.20 | 80.73 | 137,468 | -0.15(-0.19%) |
Mar 17, 2014 | 81.81 | 82.35 | 80.54 | 80.89 | 125,114 | -0.31(-0.38%) |
Mar 14, 2014 | 76.88 | 81.51 | 76.88 | 81.20 | 324,271 | +6.47(+8.66%) |
Mar 13, 2014 | 76.04 | 76.81 | 73.99 | 74.73 | 154,654 | -0.92(-1.22%) |
Mar 12, 2014 | 76.50 | 76.77 | 75.11 | 75.65 | 119,540 | -1.46(-1.90%) |
Mar 11, 2014 | 77.65 | 78.58 | 76.73 | 77.11 | 140,272 | -0.23(-0.30%) |
Mar 10, 2014 | 77.04 | 77.88 | 76.04 | 77.35 | 126,798 | +0.23(+0.30%) |
Mar 07, 2014 | 78.04 | 78.73 | 76.65 | 77.11 | 147,217 | -1.23(-1.57%) |
Mar 06, 2014 | 79.12 | 79.50 | 78.12 | 78.35 | 287,332 | -0.39(-0.49%) |
Mar 05, 2014 | 77.50 | 78.96 | 77.11 | 78.73 | 112,679 | +0.92(+1.19%) |
Mar 04, 2014 | 76.34 | 78.19 | 76.11 | 77.81 | 220,027 | +2.77(+3.70%) |
Mar 03, 2014 | 74.88 | 75.88 | 73.88 | 75.03 | 211,657 | -0.39(-0.51%) |
Feb 28, 2014 | 74.65 | 76.19 | 74.11 | 75.42 | 257,644 | +1.00(+1.35%) |
Feb 27, 2014 | 73.65 | 74.80 | 72.34 | 74.42 | 260,468 | +0.69(+0.94%) |
Feb 26, 2014 | 74.49 | 75.27 | 73.38 | 73.72 | 195,715 | -0.85(-1.14%) |
Feb 25, 2014 | 78.12 | 78.19 | 74.11 | 74.57 | 515,146 | -3.77(-4.82%) |
Feb 24, 2014 | 72.95 | 79.27 | 72.41 | 78.35 | 459,497 | +5.78(+7.96%) |
Feb 21, 2014 | 71.88 | 72.88 | 70.33 | 72.57 | 282,574 | +1.23(+1.73%) |
Feb 20, 2014 | 70.87 | 72.34 | 69.37 | 71.34 | 274,789 | +0.54(+0.76%) |
Feb 19, 2014 | 71.95 | 73.19 | 70.60 | 70.80 | 182,521 | -1.69(-2.34%) |
Feb 18, 2014 | 73.34 | 74.03 | 71.95 | 72.49 | 126,364 | -0.46(-0.63%) |
Feb 14, 2014 | 73.03 | 72.95 | 72.95 | 72.95 | 106,468 | -0.15(-0.21%) |
Feb 13, 2014 | 71.64 | 73.42 | 71.03 | 73.11 | 136,519 | +0.92(+1.28%) |
Feb 12, 2014 | 71.64 | 73.03 | 71.18 | 72.18 | 145,010 | +0.69(+0.97%) |
Feb 11, 2014 | 72.26 | 73.11 | 71.34 | 71.49 | 153,664 | -0.92(-1.28%) |
Feb 10, 2014 | 73.19 | 73.22 | 71.49 | 72.41 | 185,285 | -0.85(-1.16%) |
Feb 07, 2014 | 75.42 | 76.07 | 73.19 | 73.26 | 162,510 | -2.16(-2.86%) |
Feb 06, 2014 | 72.34 | 75.80 | 72.03 | 75.42 | 310,518 | +3.24(+4.48%) |
Feb 05, 2014 | 72.34 | 72.80 | 70.10 | 72.18 | 284,123 | -0.39(-0.53%) |
Feb 04, 2014 | 72.49 | 74.19 | 72.26 | 72.57 | 285,331 | +0.31(+0.43%) |
Feb 03, 2014 | 76.34 | 76.57 | 71.64 | 72.26 | 527,782 | -4.78(-6.20%) |
Jan 31, 2014 | 76.81 | 77.65 | 76.04 | 77.04 | 307,580 | -1.62(-2.06%) |
Jan 30, 2014 | 80.12 | 80.43 | 77.19 | 78.65 | 309,593 | -0.54(-0.68%) |
Jan 29, 2014 | 79.43 | 81.47 | 78.89 | 79.19 | 176,524 | -1.39(-1.72%) |
Jan 28, 2014 | 81.43 | 81.70 | 79.26 | 80.58 | 391,080 | -1.00(-1.23%) |
Jan 27, 2014 | 80.47 | 83.97 | 80.47 | 81.58 | 202,850 | -2.39(-2.84%) |
Jan 24, 2014 | 85.43 | 85.43 | 81.66 | 83.97 | 238,637 | -2.39(-2.77%) |
Jan 23, 2014 | 87.05 | 87.13 | 85.13 | 86.36 | 97,154 | -0.77(-0.88%) |
Jan 22, 2014 | 87.82 | 87.90 | 86.74 | 87.13 | 92,051 | -0.77(-0.88%) |
Jan 21, 2014 | 87.36 | 87.98 | 84.05 | 87.90 | 192,098 | +1.46(+1.69%) |
Jan 17, 2014 | 88.59 | 86.44 | 86.44 | 86.44 | 151,212 | -2.16(-2.43%) |
Jan 16, 2014 | 86.51 | 88.82 | 86.51 | 88.59 | 180,944 | +1.62(+1.86%) |
Jan 15, 2014 | 86.67 | 87.75 | 86.20 | 86.97 | 116,942 | +0.31(+0.36%) |
Jan 14, 2014 | 87.36 | 88.21 | 86.51 | 86.67 | 120,584 | -0.54(-0.62%) |
Jan 13, 2014 | 86.74 | 87.21 | 84.97 | 87.21 | 168,568 | +0.08(+0.09%) |
Jan 10, 2014 | 89.21 | 89.44 | 86.67 | 87.13 | 113,653 | -2.47(-2.75%) |
Jan 09, 2014 | 90.90 | 90.98 | 87.98 | 89.59 | 107,369 | -1.39(-1.52%) |
Jan 08, 2014 | 90.67 | 91.29 | 89.90 | 90.98 | 99,685 | +0.23(+0.25%) |
Jan 07, 2014 | 89.52 | 91.29 | 89.32 | 90.75 | 77,622 | +1.23(+1.38%) |
Jan 06, 2014 | 90.83 | 90.90 | 88.82 | 89.52 | 99,151 | -1.00(-1.11%) |
Jan 03, 2014 | 90.75 | 91.75 | 90.13 | 90.52 | 67,417 | -0.23(-0.25%) |
Jan 02, 2014 | 90.60 | 90.98 | 89.06 | 90.75 | 157,265 | -0.08(-0.08%) |
Dec 31, 2013 | 91.06 | 90.83 | 90.83 | 90.83 | 149,836 | +0.08(+0.08%) |
Dec 30, 2013 | 90.90 | 91.37 | 89.98 | 90.75 | 49,602 | -0.23(-0.25%) |
Dec 27, 2013 | 91.29 | 91.29 | 89.59 | 90.98 | 103,372 | -0.31(-0.34%) |
Dec 26, 2013 | 92.14 | 93.75 | 90.90 | 91.29 | 99,504 | -0.39(-0.42%) |
Dec 24, 2013 | 91.29 | 92.06 | 91.14 | 91.67 | 54,781 | +0.08(+0.08%) |
Dec 23, 2013 | 92.44 | 93.29 | 91.06 | 91.60 | 131,963 | +0.08(+0.08%) |
Dec 20, 2013 | 89.75 | 92.06 | 89.75 | 91.52 | 248,400 | +2.00(+2.24%) |
Dec 19, 2013 | 88.67 | 91.60 | 88.28 | 89.52 | 264,203 | +1.46(+1.66%) |
Dec 18, 2013 | 87.75 | 88.90 | 86.05 | 88.05 | 131,520 | +0.54(+0.62%) |
Dec 17, 2013 | 85.90 | 87.67 | 84.59 | 87.51 | 116,572 | +2.00(+2.34%) |
Dec 16, 2013 | 85.51 | 86.59 | 84.89 | 85.51 | 74,746 | +0.62(+0.73%) |
Dec 13, 2013 | 84.51 | 85.24 | 82.97 | 84.89 | 140,902 | +0.23(+0.27%) |
Dec 12, 2013 | 82.66 | 84.89 | 81.81 | 84.66 | 138,444 | +2.08(+2.52%) |
Dec 11, 2013 | 84.36 | 84.89 | 82.43 | 82.58 | 95,231 | -1.54(-1.83%) |
Dec 10, 2013 | 84.74 | 85.74 | 83.89 | 84.12 | 103,165 | -1.00(-1.18%) |
Dec 09, 2013 | 86.05 | 86.67 | 84.36 | 85.13 | 102,077 | -0.92(-1.07%) |
Dec 06, 2013 | 87.67 | 87.90 | 85.74 | 86.05 | 98,180 | -0.15(-0.18%) |
Dec 05, 2013 | 85.74 | 86.59 | 85.13 | 86.20 | 103,325 | +0.54(+0.63%) |
Dec 04, 2013 | 84.82 | 86.44 | 84.51 | 85.67 | 128,589 | +0.31(+0.36%) |
Dec 03, 2013 | 86.82 | 87.36 | 83.66 | 85.36 | 249,204 | -1.46(-1.69%) |
Dec 02, 2013 | 88.75 | 89.36 | 86.74 | 86.82 | 95,476 | -1.62(-1.83%) |
Nov 29, 2013 | 89.67 | 90.36 | 88.05 | 88.44 | 48,878 | -0.62(-0.69%) |
Nov 27, 2013 | 88.90 | 89.29 | 87.36 | 89.06 | 73,696 | +0.00(+0.00%) |
Nov 26, 2013 | 87.98 | 89.21 | 87.05 | 89.06 | 70,798 | +1.39(+1.58%) |
Nov 25, 2013 | 88.75 | 89.59 | 87.21 | 87.67 | 87,822 | -1.00(-1.13%) |
Nov 22, 2013 | 88.90 | 89.83 | 87.82 | 88.67 | 97,893 | -0.23(-0.26%) |
Nov 21, 2013 | 88.59 | 89.21 | 87.59 | 88.90 | 138,216 | +1.00(+1.14%) |
Nov 20, 2013 | 87.59 | 89.13 | 86.97 | 87.90 | 114,231 | +0.77(+0.88%) |
Nov 19, 2013 | 88.36 | 89.59 | 86.74 | 87.13 | 143,532 | -1.46(-1.65%) |
Nov 18, 2013 | 91.21 | 91.21 | 88.36 | 88.59 | 94,468 | -2.31(-2.54%) |
Nov 15, 2013 | 91.29 | 91.98 | 90.28 | 90.90 | 95,116 | -0.23(-0.25%) |
Nov 14, 2013 | 91.67 | 92.52 | 90.60 | 91.14 | 58,266 | +0.77(+0.85%) |
Nov 12, 2013 | 91.83 | 93.22 | 89.67 | 90.36 | 110,830 | -1.69(-1.84%) |
Nov 11, 2013 | 92.98 | 93.14 | 91.60 | 92.06 | 87,248 | -0.77(-0.83%) |
Nov 08, 2013 | 90.83 | 93.45 | 90.13 | 92.83 | 124,228 | +2.31(+2.55%) |
Nov 07, 2013 | 91.75 | 92.44 | 90.06 | 90.52 | 129,583 | -1.16(-1.26%) |
Nov 06, 2013 | 94.06 | 96.14 | 91.52 | 91.67 | 185,192 | -1.54(-1.65%) |
Nov 05, 2013 | 88.67 | 93.52 | 88.59 | 93.22 | 334,354 | +3.70(+4.13%) |
Nov 04, 2013 | 88.21 | 89.59 | 88.05 | 89.52 | 106,280 | +2.00(+2.29%) |