Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 76.00 | 76.73 | 76.73 | 76.73 | 297,600 | +0.23(+0.30%) |
Dec 30, 2014 | 76.94 | 77.93 | 76.27 | 76.50 | 231,256 | -0.78(-1.01%) |
Dec 29, 2014 | 77.80 | 78.71 | 76.60 | 77.28 | 266,777 | -0.05(-0.06%) |
Dec 26, 2014 | 78.17 | 78.86 | 76.85 | 77.33 | 249,706 | +0.07(+0.09%) |
Dec 24, 2014 | 76.54 | 77.26 | 77.26 | 77.26 | 207,900 | +0.31(+0.40%) |
Dec 23, 2014 | 76.63 | 77.70 | 76.33 | 76.95 | 257,635 | +0.56(+0.73%) |
Dec 22, 2014 | 76.55 | 77.19 | 74.94 | 76.39 | 514,407 | -1.16(-1.50%) |
Dec 19, 2014 | 74.18 | 77.81 | 74.18 | 77.55 | 955,493 | +3.26(+4.39%) |
Dec 18, 2014 | 73.57 | 74.79 | 72.26 | 74.29 | 300,970 | +0.91(+1.24%) |
Dec 17, 2014 | 70.82 | 74.08 | 70.82 | 73.38 | 418,877 | +2.94(+4.17%) |
Dec 16, 2014 | 70.01 | 72.40 | 69.38 | 70.44 | 929,911 | +0.44(+0.63%) |
Dec 15, 2014 | 71.18 | 71.92 | 69.67 | 70.00 | 785,620 | -1.01(-1.42%) |
Dec 12, 2014 | 71.68 | 73.42 | 70.93 | 71.01 | 685,390 | -2.16(-2.95%) |
Dec 11, 2014 | 73.74 | 74.55 | 72.73 | 73.17 | 705,612 | -0.97(-1.31%) |
Dec 10, 2014 | 75.38 | 75.99 | 73.79 | 74.14 | 653,604 | -2.70(-3.51%) |
Dec 09, 2014 | 74.41 | 77.21 | 74.41 | 76.84 | 925,609 | +1.68(+2.24%) |
Dec 08, 2014 | 76.08 | 76.62 | 74.36 | 75.16 | 897,559 | -2.14(-2.77%) |
Dec 05, 2014 | 77.40 | 79.14 | 77.22 | 77.30 | 676,005 | -1.63(-2.07%) |
Dec 04, 2014 | 77.84 | 80.06 | 77.47 | 78.93 | 731,916 | +0.20(+0.25%) |
Dec 03, 2014 | 78.45 | 79.23 | 78.21 | 78.73 | 978,899 | +0.27(+0.34%) |
Dec 02, 2014 | 77.32 | 79.28 | 76.10 | 78.46 | 633,609 | -0.12(-0.15%) |
Dec 01, 2014 | 79.30 | 80.26 | 78.25 | 78.58 | 570,191 | -1.17(-1.47%) |
Nov 28, 2014 | 84.61 | 84.83 | 79.59 | 79.75 | 679,383 | -9.49(-10.63%) |
Nov 26, 2014 | 90.54 | 89.24 | 89.24 | 89.24 | 332,200 | -1.89(-2.07%) |
Nov 25, 2014 | 93.13 | 93.54 | 90.60 | 91.13 | 373,449 | -1.83(-1.97%) |
Nov 24, 2014 | 92.16 | 93.04 | 91.44 | 92.96 | 399,765 | +0.56(+0.61%) |
Nov 21, 2014 | 91.63 | 92.44 | 90.52 | 92.40 | 359,782 | +1.84(+2.03%) |
Nov 20, 2014 | 88.80 | 91.53 | 88.79 | 90.56 | 563,450 | +1.76(+1.98%) |
Nov 19, 2014 | 88.38 | 89.68 | 87.20 | 88.80 | 573,399 | +0.50(+0.57%) |
Nov 18, 2014 | 87.83 | 89.17 | 87.44 | 88.30 | 527,291 | +1.87(+2.16%) |
Nov 17, 2014 | 87.34 | 87.34 | 85.69 | 86.43 | 312,226 | -1.02(-1.17%) |
Nov 14, 2014 | 87.14 | 88.14 | 86.03 | 87.45 | 271,883 | +1.16(+1.34%) |
Nov 13, 2014 | 86.50 | 87.42 | 84.08 | 86.29 | 354,556 | -0.49(-0.56%) |
Nov 12, 2014 | 86.86 | 89.03 | 86.78 | 86.78 | 229,893 | -0.83(-0.95%) |
Nov 11, 2014 | 87.39 | 88.20 | 85.77 | 87.61 | 280,416 | +0.50(+0.57%) |
Nov 10, 2014 | 89.51 | 90.64 | 86.41 | 87.11 | 307,304 | -1.54(-1.74%) |
Nov 07, 2014 | 86.29 | 90.61 | 86.29 | 88.65 | 578,430 | +2.18(+2.52%) |
Nov 06, 2014 | 85.12 | 86.54 | 83.89 | 86.47 | 475,721 | +0.77(+0.90%) |
Nov 05, 2014 | 84.74 | 86.52 | 83.81 | 85.70 | 387,252 | +1.80(+2.15%) |
Nov 04, 2014 | 85.82 | 85.90 | 83.19 | 83.90 | 418,474 | -2.92(-3.36%) |
Nov 03, 2014 | 89.68 | 90.28 | 86.13 | 86.82 | 727,295 | -3.13(-3.48%) |
Oct 31, 2014 | 91.26 | 91.82 | 86.74 | 89.95 | 704,390 | -0.90(-0.99%) |
Oct 30, 2014 | 90.91 | 92.18 | 88.96 | 90.85 | 470,988 | -0.78(-0.85%) |
Oct 29, 2014 | 91.82 | 92.98 | 91.02 | 91.63 | 482,010 | +0.61(+0.67%) |
Oct 28, 2014 | 88.28 | 91.16 | 87.58 | 91.02 | 369,324 | +3.55(+4.06%) |
Oct 27, 2014 | 88.02 | 89.80 | 86.17 | 87.47 | 350,384 | -2.33(-2.59%) |
Oct 24, 2014 | 90.57 | 90.58 | 88.82 | 89.80 | 218,441 | -1.21(-1.33%) |
Oct 23, 2014 | 88.81 | 91.86 | 87.91 | 91.01 | 375,733 | +3.27(+3.73%) |
Oct 22, 2014 | 88.89 | 89.69 | 87.49 | 87.74 | 344,262 | -1.18(-1.33%) |
Oct 21, 2014 | 87.80 | 89.27 | 87.39 | 88.92 | 402,845 | +1.41(+1.61%) |
Oct 20, 2014 | 85.84 | 87.55 | 85.02 | 87.51 | 463,984 | +1.84(+2.15%) |
Oct 17, 2014 | 86.85 | 87.08 | 84.78 | 85.67 | 664,459 | +0.29(+0.34%) |
Oct 16, 2014 | 81.86 | 85.54 | 80.71 | 85.38 | 605,970 | +1.51(+1.80%) |
Oct 15, 2014 | 79.74 | 84.50 | 78.41 | 83.87 | 712,606 | +3.64(+4.54%) |
Oct 14, 2014 | 81.95 | 82.35 | 79.22 | 80.23 | 479,828 | -1.44(-1.76%) |
Oct 13, 2014 | 83.31 | 84.80 | 81.36 | 81.67 | 525,666 | -1.96(-2.34%) |
Oct 10, 2014 | 85.57 | 85.84 | 83.46 | 83.63 | 571,211 | -1.46(-1.72%) |
Oct 09, 2014 | 87.12 | 87.28 | 84.39 | 85.09 | 494,103 | -2.47(-2.82%) |
Oct 08, 2014 | 85.56 | 87.66 | 84.12 | 87.56 | 467,434 | +1.74(+2.03%) |
Oct 07, 2014 | 87.02 | 88.38 | 85.82 | 85.82 | 324,834 | -1.89(-2.15%) |
Oct 06, 2014 | 87.20 | 88.53 | 87.05 | 87.71 | 339,210 | +0.71(+0.82%) |
Oct 03, 2014 | 87.43 | 87.69 | 86.35 | 87.00 | 543,139 | -0.01(-0.01%) |
Oct 02, 2014 | 86.25 | 87.53 | 84.70 | 87.01 | 445,262 | +0.38(+0.44%) |
Oct 01, 2014 | 89.16 | 90.53 | 86.53 | 86.63 | 372,351 | -2.77(-3.10%) |
Sep 30, 2014 | 90.69 | 91.05 | 89.36 | 89.40 | 436,673 | -1.50(-1.65%) |
Sep 29, 2014 | 89.60 | 91.34 | 88.98 | 90.90 | 397,394 | +0.15(+0.17%) |
Sep 26, 2014 | 90.16 | 91.14 | 89.80 | 90.75 | 206,524 | +0.58(+0.64%) |
Sep 25, 2014 | 91.44 | 91.44 | 89.61 | 90.17 | 432,892 | -1.30(-1.42%) |
Sep 24, 2014 | 91.27 | 92.20 | 90.35 | 91.47 | 433,133 | +0.12(+0.13%) |
Sep 23, 2014 | 90.81 | 92.22 | 90.47 | 91.35 | 313,533 | +0.40(+0.44%) |
Sep 22, 2014 | 90.88 | 91.76 | 89.97 | 90.95 | 387,622 | -0.26(-0.29%) |
Sep 19, 2014 | 92.87 | 93.15 | 91.07 | 91.21 | 466,238 | -1.16(-1.26%) |
Sep 18, 2014 | 91.92 | 92.59 | 90.80 | 92.37 | 406,661 | +0.90(+0.98%) |
Sep 17, 2014 | 92.67 | 93.46 | 91.35 | 91.47 | 307,675 | -1.23(-1.33%) |
Sep 16, 2014 | 92.85 | 93.70 | 92.25 | 92.70 | 568,133 | -0.87(-0.93%) |
Sep 15, 2014 | 93.44 | 94.38 | 93.23 | 93.57 | 197,817 | -0.23(-0.25%) |
Sep 12, 2014 | 95.37 | 95.37 | 93.79 | 93.80 | 283,589 | -2.01(-2.10%) |
Sep 11, 2014 | 93.79 | 95.81 | 93.32 | 95.81 | 277,580 | +1.56(+1.66%) |
Sep 10, 2014 | 93.61 | 94.52 | 92.55 | 94.25 | 346,582 | +0.95(+1.02%) |
Sep 09, 2014 | 93.40 | 94.73 | 92.69 | 93.30 | 328,902 | -0.12(-0.13%) |
Sep 08, 2014 | 96.71 | 96.71 | 92.70 | 93.42 | 634,447 | -3.29(-3.40%) |
Sep 05, 2014 | 95.79 | 96.72 | 94.66 | 96.71 | 281,449 | +1.11(+1.16%) |
Sep 04, 2014 | 100.17 | 100.28 | 95.16 | 95.60 | 589,172 | -4.68(-4.67%) |
Sep 03, 2014 | 100.56 | 101.39 | 100.04 | 100.28 | 181,024 | -0.27(-0.27%) |
Sep 02, 2014 | 101.51 | 101.94 | 100.22 | 100.55 | 366,107 | -0.92(-0.91%) |
Aug 29, 2014 | 100.78 | 101.47 | 101.47 | 101.47 | 123,500 | +0.72(+0.71%) |
Aug 28, 2014 | 100.71 | 101.63 | 100.57 | 100.75 | 209,528 | -0.34(-0.34%) |
Aug 27, 2014 | 100.00 | 101.40 | 100.00 | 101.09 | 200,956 | +1.08(+1.08%) |
Aug 26, 2014 | 99.89 | 100.90 | 99.59 | 100.01 | 219,222 | +0.42(+0.42%) |
Aug 25, 2014 | 99.37 | 99.81 | 98.74 | 99.59 | 223,291 | +0.73(+0.74%) |
Aug 22, 2014 | 100.07 | 100.07 | 98.68 | 98.86 | 288,455 | -1.48(-1.47%) |
Aug 21, 2014 | 100.28 | 101.08 | 98.82 | 100.34 | 181,361 | +0.14(+0.14%) |
Aug 20, 2014 | 99.33 | 100.40 | 98.68 | 100.20 | 152,619 | +0.58(+0.58%) |
Aug 19, 2014 | 99.86 | 100.33 | 99.49 | 99.62 | 293,101 | +0.00(+0.00%) |
Aug 18, 2014 | 101.00 | 101.00 | 98.95 | 99.62 | 267,743 | -0.72(-0.72%) |
Aug 15, 2014 | 98.78 | 100.64 | 98.48 | 100.34 | 341,990 | +2.32(+2.37%) |
Aug 14, 2014 | 100.14 | 100.19 | 97.87 | 98.02 | 232,061 | -1.94(-1.94%) |
Aug 13, 2014 | 99.45 | 100.11 | 98.85 | 99.96 | 140,581 | +1.11(+1.12%) |
Aug 12, 2014 | 99.11 | 99.55 | 97.96 | 98.85 | 195,685 | -0.62(-0.62%) |
Aug 11, 2014 | 100.35 | 100.97 | 99.37 | 99.47 | 172,009 | -0.25(-0.25%) |
Aug 08, 2014 | 98.33 | 99.76 | 97.92 | 99.72 | 180,447 | +1.42(+1.44%) |
Aug 07, 2014 | 99.29 | 99.48 | 97.87 | 98.30 | 195,598 | -0.66(-0.67%) |
Aug 06, 2014 | 98.05 | 99.96 | 98.05 | 98.96 | 289,073 | +0.37(+0.38%) |
Aug 05, 2014 | 100.54 | 100.54 | 97.81 | 98.59 | 236,238 | -2.21(-2.19%) |
Aug 04, 2014 | 99.90 | 101.10 | 98.37 | 100.80 | 207,878 | +1.10(+1.10%) |
Aug 01, 2014 | 100.32 | 100.47 | 98.18 | 99.70 | 385,972 | -1.07(-1.06%) |
Jul 31, 2014 | 101.90 | 102.95 | 99.84 | 100.77 | 368,215 | -1.80(-1.75%) |
Jul 30, 2014 | 104.32 | 105.99 | 101.03 | 102.57 | 645,976 | -3.10(-2.93%) |
Jul 29, 2014 | 105.94 | 106.89 | 105.50 | 105.67 | 160,644 | -0.41(-0.39%) |
Jul 28, 2014 | 106.17 | 106.37 | 105.37 | 106.08 | 242,373 | -0.28(-0.26%) |
Jul 25, 2014 | 106.47 | 107.23 | 105.52 | 106.36 | 207,265 | -0.20(-0.19%) |
Jul 24, 2014 | 106.52 | 107.01 | 105.84 | 106.56 | 324,831 | +0.21(+0.20%) |
Jul 23, 2014 | 105.73 | 106.41 | 104.44 | 106.35 | 211,244 | +0.75(+0.71%) |
Jul 22, 2014 | 105.82 | 106.64 | 105.36 | 105.60 | 145,554 | +0.19(+0.18%) |
Jul 21, 2014 | 105.24 | 105.74 | 104.58 | 105.41 | 205,094 | -0.29(-0.27%) |
Jul 18, 2014 | 104.19 | 105.93 | 103.55 | 105.70 | 246,165 | +1.75(+1.68%) |
Jul 17, 2014 | 105.12 | 106.63 | 103.47 | 103.95 | 272,875 | -0.96(-0.92%) |
Jul 16, 2014 | 105.73 | 105.82 | 103.92 | 104.91 | 273,599 | +0.07(+0.07%) |
Jul 15, 2014 | 104.84 | 105.74 | 103.68 | 104.84 | 141,582 | -0.21(-0.20%) |
Jul 14, 2014 | 104.40 | 105.22 | 103.80 | 105.05 | 198,541 | +1.01(+0.97%) |
Jul 11, 2014 | 105.51 | 106.12 | 103.73 | 104.04 | 212,571 | -1.57(-1.49%) |
Jul 10, 2014 | 105.73 | 106.61 | 105.03 | 105.61 | 161,743 | -1.59(-1.48%) |
Jul 09, 2014 | 106.49 | 107.38 | 105.93 | 107.20 | 230,749 | +0.74(+0.70%) |
Jul 08, 2014 | 105.90 | 107.20 | 105.17 | 106.46 | 309,384 | -0.04(-0.04%) |
Jul 07, 2014 | 108.17 | 108.97 | 105.98 | 106.50 | 259,138 | -2.08(-1.92%) |
Jul 03, 2014 | 108.66 | 108.58 | 108.58 | 108.58 | 273,400 | -0.05(-0.05%) |
Jul 02, 2014 | 108.04 | 109.15 | 107.82 | 108.63 | 201,126 | +0.32(+0.30%) |
Jul 01, 2014 | 109.98 | 110.23 | 108.03 | 108.31 | 312,775 | -0.93(-0.85%) |
Jun 30, 2014 | 107.53 | 109.43 | 107.53 | 109.24 | 242,169 | +1.75(+1.63%) |
Jun 27, 2014 | 105.82 | 107.66 | 105.28 | 107.49 | 217,890 | +1.48(+1.40%) |
Jun 26, 2014 | 106.54 | 107.05 | 105.08 | 106.01 | 191,111 | -0.83(-0.78%) |
Jun 25, 2014 | 105.18 | 107.34 | 104.98 | 106.84 | 200,951 | +1.17(+1.11%) |
Jun 24, 2014 | 107.14 | 107.99 | 105.14 | 105.67 | 200,759 | -1.47(-1.37%) |
Jun 23, 2014 | 107.23 | 107.82 | 106.71 | 107.14 | 174,316 | +0.30(+0.28%) |
Jun 20, 2014 | 106.46 | 107.31 | 105.80 | 106.84 | 325,828 | +0.62(+0.58%) |
Jun 19, 2014 | 106.56 | 106.72 | 105.70 | 106.22 | 197,248 | +0.61(+0.58%) |
Jun 18, 2014 | 105.33 | 106.50 | 104.78 | 105.61 | 147,797 | +0.33(+0.31%) |
Jun 17, 2014 | 104.57 | 107.28 | 104.57 | 105.28 | 283,341 | +0.34(+0.32%) |
Jun 16, 2014 | 105.21 | 106.02 | 104.62 | 104.94 | 281,028 | -0.18(-0.17%) |
Jun 13, 2014 | 103.55 | 105.34 | 102.41 | 105.12 | 296,612 | +2.04(+1.98%) |
Jun 12, 2014 | 99.49 | 105.58 | 99.49 | 103.08 | 428,133 | +1.30(+1.28%) |
Jun 11, 2014 | 101.45 | 102.06 | 100.78 | 101.78 | 225,871 | +0.19(+0.19%) |
Jun 10, 2014 | 101.80 | 102.08 | 101.39 | 101.59 | 277,447 | -0.64(-0.63%) |
Jun 06, 2014 | 101.04 | 102.44 | 101.04 | 102.23 | 204,048 | +1.03(+1.02%) |
Jun 05, 2014 | 101.39 | 101.74 | 100.60 | 101.20 | 225,664 | -0.23(-0.23%) |
Jun 04, 2014 | 101.51 | 101.73 | 100.63 | 101.43 | 207,652 | -0.25(-0.25%) |
Jun 03, 2014 | 101.78 | 102.28 | 100.84 | 101.68 | 259,828 | -0.31(-0.30%) |
Jun 02, 2014 | 101.94 | 102.48 | 100.99 | 101.99 | 243,504 | -0.23(-0.23%) |
May 30, 2014 | 102.22 | 102.52 | 101.50 | 102.22 | 281,801 | +0.48(+0.47%) |
May 29, 2014 | 102.28 | 102.56 | 101.27 | 101.74 | 482,880 | +0.10(+0.10%) |
May 28, 2014 | 103.15 | 103.25 | 101.25 | 101.64 | 626,729 | -1.67(-1.62%) |
May 27, 2014 | 104.02 | 104.29 | 102.53 | 103.31 | 474,024 | -0.33(-0.32%) |
May 23, 2014 | 103.57 | 103.64 | 103.64 | 103.64 | 367,500 | -0.52(-0.50%) |
May 22, 2014 | 104.09 | 105.09 | 103.12 | 104.16 | 234,559 | -0.30(-0.29%) |
May 21, 2014 | 103.27 | 105.26 | 102.79 | 104.46 | 363,385 | +1.57(+1.53%) |
May 20, 2014 | 102.75 | 103.55 | 102.36 | 102.89 | 319,948 | -0.09(-0.09%) |
May 19, 2014 | 103.51 | 104.00 | 102.53 | 102.98 | 466,237 | -0.44(-0.43%) |
May 16, 2014 | 102.34 | 103.98 | 101.92 | 103.42 | 367,398 | +0.66(+0.64%) |
May 15, 2014 | 103.73 | 104.12 | 100.29 | 102.76 | 925,898 | -1.76(-1.68%) |
May 14, 2014 | 103.37 | 105.45 | 102.84 | 104.52 | 657,392 | +0.75(+0.72%) |
May 13, 2014 | 101.78 | 104.37 | 101.42 | 103.77 | 626,573 | +1.75(+1.72%) |
May 12, 2014 | 103.00 | 103.01 | 100.60 | 102.02 | 735,774 | -1.20(-1.16%) |
May 09, 2014 | 102.28 | 104.25 | 99.00 | 103.22 | 1,664,047 | -8.57(-7.67%) |
May 08, 2014 | 114.05 | 114.47 | 111.70 | 111.79 | 297,479 | -2.40(-2.10%) |
May 07, 2014 | 114.19 | 114.74 | 111.79 | 114.19 | 209,745 | +0.72(+0.63%) |
May 06, 2014 | 112.35 | 114.00 | 112.35 | 113.47 | 243,298 | +0.62(+0.55%) |
May 05, 2014 | 112.59 | 114.64 | 111.60 | 112.85 | 203,185 | -0.23(-0.20%) |
May 02, 2014 | 112.18 | 113.91 | 112.05 | 113.08 | 175,742 | +0.91(+0.81%) |
May 01, 2014 | 113.38 | 113.56 | 111.81 | 112.17 | 298,412 | -0.95(-0.84%) |
Apr 30, 2014 | 112.04 | 113.43 | 110.71 | 113.12 | 271,377 | +0.95(+0.85%) |
Apr 29, 2014 | 114.00 | 115.00 | 112.00 | 112.17 | 184,950 | -1.10(-0.97%) |
Apr 28, 2014 | 114.25 | 114.25 | 111.93 | 113.27 | 349,365 | -0.47(-0.41%) |
Apr 25, 2014 | 113.87 | 114.82 | 112.98 | 113.74 | 336,414 | -0.53(-0.46%) |
Apr 24, 2014 | 113.45 | 114.70 | 112.01 | 114.27 | 268,962 | +1.30(+1.15%) |
Apr 23, 2014 | 112.80 | 114.68 | 112.80 | 112.97 | 220,664 | +0.54(+0.48%) |
Apr 22, 2014 | 112.70 | 112.75 | 111.37 | 112.43 | 173,612 | -0.23(-0.20%) |
Apr 21, 2014 | 112.36 | 113.42 | 111.96 | 112.66 | 143,034 | +0.60(+0.54%) |
Apr 17, 2014 | 110.73 | 112.06 | 112.06 | 112.06 | 248,600 | +1.61(+1.46%) |
Apr 16, 2014 | 110.59 | 111.05 | 109.52 | 110.45 | 260,625 | +0.25(+0.23%) |
Apr 15, 2014 | 109.85 | 110.95 | 108.31 | 110.20 | 167,073 | +0.79(+0.72%) |
Apr 14, 2014 | 109.25 | 110.16 | 107.68 | 109.41 | 188,585 | +1.21(+1.12%) |
Apr 11, 2014 | 108.56 | 109.42 | 108.05 | 108.20 | 160,459 | -1.61(-1.47%) |
Apr 10, 2014 | 111.30 | 112.07 | 109.31 | 109.81 | 188,071 | -1.53(-1.37%) |
Apr 09, 2014 | 112.29 | 113.02 | 110.25 | 111.34 | 126,159 | -0.64(-0.57%) |
Apr 08, 2014 | 110.24 | 112.30 | 110.23 | 111.98 | 213,263 | +1.75(+1.59%) |
Apr 07, 2014 | 111.84 | 112.39 | 109.64 | 110.23 | 240,294 | -2.13(-1.90%) |
Apr 04, 2014 | 115.24 | 115.24 | 111.85 | 112.36 | 231,687 | -1.94(-1.70%) |
Apr 03, 2014 | 115.64 | 116.53 | 114.09 | 114.30 | 203,983 | -1.51(-1.30%) |
Apr 02, 2014 | 113.23 | 116.32 | 112.45 | 115.81 | 444,060 | +2.58(+2.28%) |
Apr 01, 2014 | 111.99 | 113.58 | 111.31 | 113.23 | 300,895 | +1.13(+1.01%) |
Mar 31, 2014 | 112.86 | 112.86 | 110.91 | 112.10 | 352,988 | +0.37(+0.33%) |
Mar 28, 2014 | 110.00 | 112.11 | 109.69 | 111.73 | 301,694 | +1.89(+1.72%) |
Mar 27, 2014 | 108.09 | 109.90 | 108.00 | 109.84 | 334,823 | +1.74(+1.61%) |
Mar 26, 2014 | 109.94 | 110.19 | 108.05 | 108.10 | 410,122 | -1.47(-1.34%) |
Mar 25, 2014 | 108.10 | 109.78 | 107.13 | 109.57 | 529,244 | +2.58(+2.41%) |
Mar 24, 2014 | 107.73 | 107.73 | 106.04 | 106.99 | 522,081 | -0.01(-0.01%) |
Mar 21, 2014 | 107.11 | 107.64 | 106.37 | 107.00 | 594,733 | +0.77(+0.72%) |
Mar 20, 2014 | 104.12 | 106.77 | 103.72 | 106.23 | 529,914 | +2.25(+2.16%) |
Mar 19, 2014 | 103.28 | 104.26 | 102.89 | 103.98 | 351,631 | +0.63(+0.61%) |
Mar 18, 2014 | 102.14 | 103.48 | 101.94 | 103.35 | 376,483 | +1.71(+1.68%) |
Mar 17, 2014 | 100.38 | 102.30 | 100.33 | 101.64 | 263,013 | +1.32(+1.32%) |
Mar 14, 2014 | 99.46 | 100.64 | 99.01 | 100.32 | 236,082 | +0.68(+0.68%) |
Mar 13, 2014 | 102.88 | 102.88 | 99.40 | 99.64 | 316,585 | -2.89(-2.82%) |
Mar 12, 2014 | 102.00 | 103.12 | 101.22 | 102.53 | 396,612 | -0.21(-0.20%) |
Mar 11, 2014 | 103.83 | 104.00 | 102.39 | 102.74 | 373,149 | -0.81(-0.78%) |
Mar 10, 2014 | 104.30 | 104.67 | 102.54 | 103.55 | 272,682 | -0.76(-0.73%) |
Mar 07, 2014 | 104.36 | 104.88 | 103.35 | 104.31 | 246,539 | +0.27(+0.26%) |
Mar 06, 2014 | 104.01 | 105.14 | 102.64 | 104.04 | 234,986 | +0.22(+0.21%) |
Mar 05, 2014 | 105.28 | 105.62 | 103.50 | 103.82 | 439,570 | -1.58(-1.50%) |
Mar 04, 2014 | 108.17 | 108.32 | 105.20 | 105.40 | 509,446 | -1.56(-1.46%) |
Mar 03, 2014 | 106.42 | 109.86 | 106.12 | 106.96 | 563,140 | -0.60(-0.56%) |
Feb 28, 2014 | 99.43 | 110.11 | 99.07 | 107.56 | 1,421,726 | +11.65(+12.15%) |
Feb 27, 2014 | 96.66 | 96.66 | 94.99 | 95.91 | 682,924 | -0.70(-0.72%) |
Feb 26, 2014 | 98.62 | 98.62 | 96.58 | 96.61 | 444,835 | -1.50(-1.53%) |
Feb 25, 2014 | 100.00 | 100.16 | 97.75 | 98.11 | 453,247 | -1.90(-1.90%) |
Feb 24, 2014 | 98.34 | 100.46 | 97.82 | 100.01 | 475,479 | +2.19(+2.24%) |
Feb 21, 2014 | 99.62 | 100.18 | 97.71 | 97.82 | 488,230 | -1.70(-1.71%) |
Feb 20, 2014 | 100.88 | 101.00 | 98.63 | 99.52 | 536,688 | -1.23(-1.22%) |
Feb 19, 2014 | 102.82 | 103.70 | 100.70 | 100.75 | 415,759 | -2.20(-2.14%) |
Feb 18, 2014 | 103.05 | 103.61 | 101.77 | 102.95 | 407,429 | +0.28(+0.27%) |
Feb 14, 2014 | 101.67 | 102.67 | 102.67 | 102.67 | 358,600 | +1.35(+1.33%) |
Feb 13, 2014 | 98.85 | 101.90 | 98.81 | 101.32 | 295,128 | +1.70(+1.71%) |
Feb 12, 2014 | 99.77 | 100.70 | 99.16 | 99.62 | 447,815 | -0.16(-0.16%) |
Feb 11, 2014 | 97.86 | 99.99 | 97.51 | 99.78 | 414,184 | +1.89(+1.93%) |
Feb 10, 2014 | 99.00 | 99.60 | 96.95 | 97.89 | 422,631 | -1.34(-1.35%) |
Feb 07, 2014 | 100.44 | 101.74 | 98.93 | 99.23 | 420,058 | -1.13(-1.13%) |
Feb 06, 2014 | 98.79 | 100.64 | 98.71 | 100.36 | 246,299 | +1.86(+1.89%) |
Feb 05, 2014 | 100.05 | 100.11 | 97.64 | 98.50 | 364,136 | -1.72(-1.72%) |
Feb 04, 2014 | 98.91 | 100.66 | 98.87 | 100.22 | 432,243 | +1.67(+1.69%) |
Feb 03, 2014 | 100.74 | 101.19 | 98.35 | 98.55 | 710,453 | -2.01(-2.00%) |
Jan 31, 2014 | 99.96 | 102.78 | 99.96 | 100.56 | 486,315 | -1.19(-1.17%) |
Jan 30, 2014 | 101.49 | 102.61 | 101.02 | 101.75 | 317,203 | +1.26(+1.25%) |
Jan 29, 2014 | 99.28 | 100.92 | 99.00 | 100.49 | 391,934 | +0.01(+0.01%) |
Jan 28, 2014 | 100.54 | 100.84 | 98.61 | 100.48 | 561,463 | +0.93(+0.93%) |
Jan 27, 2014 | 102.86 | 102.86 | 99.17 | 99.55 | 499,254 | -3.30(-3.21%) |
Jan 24, 2014 | 103.56 | 103.56 | 101.31 | 102.85 | 522,954 | -1.88(-1.80%) |
Jan 23, 2014 | 107.67 | 107.91 | 104.58 | 104.73 | 509,675 | -3.57(-3.30%) |
Jan 22, 2014 | 107.82 | 108.89 | 107.09 | 108.30 | 242,417 | +0.92(+0.86%) |
Jan 21, 2014 | 107.97 | 108.63 | 105.76 | 107.38 | 342,877 | +0.87(+0.82%) |
Jan 17, 2014 | 106.59 | 106.51 | 106.51 | 106.51 | 292,900 | +0.22(+0.21%) |
Jan 16, 2014 | 107.80 | 107.92 | 105.87 | 106.29 | 359,819 | -1.57(-1.46%) |
Jan 15, 2014 | 107.88 | 108.35 | 106.80 | 107.86 | 250,806 | -0.02(-0.02%) |
Jan 14, 2014 | 104.79 | 107.98 | 104.78 | 107.88 | 263,193 | +3.11(+2.97%) |
Jan 13, 2014 | 106.30 | 107.27 | 104.54 | 104.77 | 427,684 | -3.50(-3.23%) |
Jan 10, 2014 | 106.32 | 108.51 | 106.11 | 108.27 | 407,192 | +1.99(+1.87%) |
Jan 09, 2014 | 105.33 | 106.90 | 105.33 | 106.28 | 355,902 | +1.12(+1.07%) |
Jan 08, 2014 | 106.43 | 106.50 | 105.00 | 105.16 | 463,027 | -1.16(-1.09%) |
Jan 07, 2014 | 105.39 | 107.00 | 105.32 | 106.32 | 421,045 | -0.13(-0.12%) |
Jan 06, 2014 | 107.98 | 107.98 | 106.30 | 106.45 | 264,186 | -0.83(-0.77%) |
Jan 03, 2014 | 107.96 | 108.63 | 107.00 | 107.28 | 204,314 | -0.69(-0.64%) |