Сбербанк (Сбер)
SBER
324.34 ₽ +0.15% ↑История котировок SBER
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 53.04 | 54.9 | 55.65 | 51.6 | +0.72% | 84285 | 120,437,150 | 6,492,408,490 |
| 2014-12-29 | 57.01 | 54.51 | 58.29 | 53.7 | -4.59% | 81084 | 113,669,200 | 6,329,889,662 |
| 2014-12-26 | 59 | 57.13 | 60 | 56.05 | -2.67% | 97524 | 134,648,850 | 7,806,991,890 |
| 2014-12-25 | 54.98 | 58.7 | 58.85 | 54.71 | +6.73% | 72361 | 116,646,610 | 6,598,735,994 |
| 2014-12-24 | 53.58 | 55 | 55.45 | 51.51 | +1.85% | 110206 | 166,419,660 | 9,006,096,055 |
| 2014-12-23 | 59.05 | 54 | 59.53 | 52.86 | -7.85% | 146059 | 230,869,270 | 13,019,787,626 |
| 2014-12-22 | 63.27 | 58.6 | 64.2 | 57.82 | -4.62% | 136635 | 228,645,560 | 13,954,392,663 |
| 2014-12-19 | 61.26 | 61.44 | 63.08 | 59.5 | -2.34% | 97473 | 171,795,280 | 10,480,844,257 |
| 2014-12-18 | 61.5 | 62.91 | 65.8 | 60.25 | +5.03% | 146356 | 317,744,140 | 20,215,423,041 |
| 2014-12-17 | 54.03 | 59.9 | 60.88 | 52.38 | +11.96% | 191725 | 446,526,580 | 24,945,637,859 |
| 2014-12-16 | 59.5 | 53.5 | 61.95 | 47.21 | -11.03% | 222797 | 470,750,510 | 25,448,070,651 |
| 2014-12-15 | 64 | 60.13 | 65.74 | 59.92 | -6.34% | 118761 | 224,047,750 | 14,113,009,196 |
| 2014-12-12 | 65.4 | 64.2 | 66.2 | 63.07 | -2.65% | 84540 | 157,344,230 | 10,234,051,733 |
| 2014-12-11 | 67.85 | 65.95 | 68.4 | 65.25 | -2.69% | 96895 | 182,009,630 | 12,134,740,058 |
| 2014-12-10 | 66.62 | 67.77 | 68.7 | 65.78 | +2.28% | 95565 | 180,002,300 | 12,140,409,044 |
| 2014-12-09 | 64.77 | 66.26 | 66.9 | 62.61 | +1.47% | 116296 | 198,020,150 | 12,883,264,678 |
| 2014-12-08 | 69.17 | 65.3 | 69.67 | 65.23 | -4.81% | 98023 | 167,156,200 | 11,218,032,584 |
| 2014-12-05 | 70.92 | 68.6 | 71.73 | 68.4 | -3.43% | 99299 | 160,171,610 | 11,210,906,897 |
| 2014-12-04 | 72.25 | 71.04 | 74.03 | 71 | -1.33% | 89067 | 162,018,990 | 11,776,978,748 |
| 2014-12-03 | 71.89 | 72 | 72.35 | 71.42 | +0.50% | 68288 | 115,782,340 | 8,322,053,520 |
| 2014-12-02 | 74.06 | 71.64 | 74.47 | 71.31 | -2.91% | 78556 | 133,472,040 | 9,747,764,667 |
| 2014-12-01 | 71.9 | 73.79 | 74.2 | 71.51 | +2.13% | 84432 | 139,383,260 | 10,201,451,741 |
| 2014-11-28 | 72.89 | 72.25 | 72.89 | 71.42 | -1.08% | 68598 | 128,193,600 | 9,244,941,547 |
| 2014-11-27 | 73.7 | 73.04 | 74.2 | 73.04 | -1.10% | 53233 | 87,730,700 | 6,463,472,882 |
| 2014-11-26 | 73.77 | 73.85 | 74.13 | 73.26 | -0.35% | 45090 | 91,757,390 | 6,760,449,142 |
| 2014-11-25 | 74.48 | 74.11 | 74.66 | 73.76 | -0.39% | 37849 | 59,713,060 | 4,433,101,334 |
| 2014-11-24 | 74.88 | 74.4 | 75.4 | 74.01 | +0.01% | 49911 | 85,541,840 | 6,389,705,276 |
| 2014-11-21 | 73.99 | 74.39 | 74.71 | 72.95 | +1.03% | 61494 | 105,852,740 | 7,816,148,672 |
| 2014-11-20 | 73.9 | 73.63 | 74.9 | 72.93 | -0.37% | 64578 | 104,580,980 | 7,700,368,683 |
| 2014-11-19 | 75.29 | 73.9 | 75.54 | 73.87 | -1.74% | 56776 | 89,158,940 | 6,660,852,593 |
| 2014-11-18 | 74.42 | 75.21 | 75.35 | 73.45 | +1.68% | 72660 | 121,080,470 | 9,033,452,367 |
| 2014-11-17 | 73.61 | 73.97 | 74.45 | 73.47 | -0.24% | 44298 | 77,982,280 | 5,763,830,832 |
| 2014-11-14 | 73.8 | 74.15 | 74.5 | 73.1 | +0.16% | 59110 | 101,827,010 | 7,512,929,432 |
| 2014-11-13 | 76.31 | 74.03 | 76.5 | 73.73 | -3.00% | 77987 | 150,544,890 | 11,286,173,621 |
| 2014-11-12 | 77.35 | 76.32 | 77.55 | 76.13 | -1.32% | 60062 | 113,847,180 | 8,738,507,255 |
| 2014-11-11 | 77.85 | 77.34 | 78.7 | 77.01 | -0.57% | 67999 | 130,820,430 | 10,202,557,176 |
| 2014-11-10 | 76.36 | 77.78 | 77.78 | 76.12 | +2.76% | 64136 | 125,636,500 | 9,681,955,159 |
| 2014-11-07 | 75.16 | 75.69 | 77.65 | 74.41 | +0.85% | 103089 | 195,083,240 | 14,790,665,047 |
| 2014-11-06 | 75.76 | 75.05 | 76.88 | 74.75 | -0.79% | 67044 | 109,722,350 | 8,343,805,220 |
| 2014-11-05 | 75.8 | 75.65 | 75.94 | 75.02 | -0.84% | 62900 | 101,085,650 | 7,625,975,611 |
| 2014-11-03 | 76.07 | 76.29 | 76.66 | 75.61 | +0.08% | 31505 | 49,892,210 | 3,803,202,503 |
| 2014-10-31 | 75.45 | 76.23 | 76.84 | 75.23 | +1.67% | 77527 | 154,675,720 | 11,759,995,501 |
| 2014-10-30 | 73.7 | 74.98 | 75.13 | 73.43 | +1.26% | 96763 | 180,995,180 | 13,453,034,888 |
| 2014-10-29 | 74.1 | 74.05 | 74.8 | 73.68 | +0.20% | 60651 | 100,125,200 | 7,438,238,512 |
| 2014-10-28 | 73.18 | 73.9 | 74.2 | 72.73 | +1.37% | 52924 | 101,388,880 | 7,463,421,520 |
| 2014-10-27 | 73.2 | 72.9 | 73.78 | 72.25 | +0.57% | 62670 | 119,696,300 | 8,754,745,253 |
| 2014-10-24 | 71.35 | 72.49 | 72.49 | 70.93 | +1.26% | 57336 | 76,065,860 | 5,450,085,857 |
| 2014-10-23 | 71.47 | 71.59 | 72.1 | 70.85 | -0.32% | 69607 | 132,619,500 | 9,462,546,235 |
| 2014-10-22 | 73 | 71.82 | 73.37 | 71.8 | -0.94% | 62886 | 98,536,180 | 7,122,868,294 |
| 2014-10-21 | 72 | 72.5 | 73.16 | 71.3 | +0.35% | 82363 | 116,676,840 | 8,448,389,159 |
| 2014-10-20 | 73.4 | 72.25 | 73.93 | 71.75 | -1.23% | 68942 | 122,048,450 | 8,881,557,582 |
| 2014-10-17 | 71.8 | 73.15 | 73.3 | 71.38 | +2.85% | 80288 | 146,039,730 | 10,590,495,491 |
| 2014-10-16 | 73.2 | 71.12 | 74.05 | 70.95 | -2.68% | 114045 | 195,738,120 | 14,162,680,268 |
| 2014-10-15 | 74.31 | 73.08 | 74.86 | 72.81 | -1.97% | 72426 | 120,577,500 | 8,865,781,518 |
| 2014-10-14 | 74.15 | 74.55 | 75.36 | 73.86 | +0.39% | 76135 | 95,473,820 | 7,128,513,783 |
| 2014-10-13 | 72.8 | 74.26 | 75.24 | 72.65 | +1.03% | 72856 | 116,922,770 | 8,700,342,716 |
| 2014-10-10 | 72.64 | 73.5 | 73.77 | 72.06 | -0.20% | 86849 | 141,617,220 | 10,334,279,937 |
| 2014-10-09 | 75.05 | 73.65 | 75.7 | 73.52 | -0.20% | 78364 | 144,528,280 | 10,790,147,160 |
| 2014-10-08 | 74.85 | 73.8 | 75.25 | 73.76 | -2.02% | 72850 | 132,003,430 | 9,823,200,108 |
| 2014-10-07 | 76.33 | 75.32 | 76.54 | 74.96 | -1.32% | 57704 | 97,153,580 | 7,353,823,646 |
| 2014-10-06 | 74.36 | 76.33 | 76.6 | 74.25 | +3.47% | 72147 | 125,594,530 | 9,485,664,907 |
| 2014-10-03 | 73.73 | 73.77 | 74.69 | 73.12 | +0.85% | 64303 | 111,663,690 | 8,251,476,087 |
| 2014-10-02 | 74.05 | 73.15 | 74.47 | 72.57 | -1.49% | 86032 | 145,206,610 | 10,657,701,141 |
| 2014-10-01 | 75.2 | 74.26 | 76.26 | 74.26 | -1.67% | 70187 | 130,262,550 | 9,813,229,525 |
| 2014-09-30 | 77.08 | 75.52 | 77.44 | 75.52 | -1.54% | 77486 | 144,552,360 | 11,065,325,635 |
| 2014-09-29 | 77.98 | 76.7 | 78.38 | 76.53 | -1.16% | 61877 | 100,645,000 | 7,794,311,610 |
| 2014-09-26 | 77.56 | 77.6 | 78.43 | 76.85 | -0.53% | 64880 | 111,612,420 | 8,662,360,632 |
| 2014-09-25 | 79.6 | 78.01 | 80.15 | 78 | -1.32% | 65891 | 121,092,190 | 9,593,588,851 |
| 2014-09-24 | 77.93 | 79.05 | 79.55 | 77.87 | +1.76% | 64768 | 123,499,180 | 9,743,665,248 |
| 2014-09-23 | 76.32 | 77.68 | 77.84 | 76.2 | +2.21% | 58471 | 97,635,080 | 7,511,750,615 |
| 2014-09-22 | 77.2 | 76 | 77.69 | 75.89 | -1.81% | 56571 | 84,589,910 | 6,471,712,225 |
| 2014-09-19 | 78.3 | 77.4 | 78.46 | 76.62 | -0.74% | 80035 | 122,982,290 | 9,528,065,776 |
| 2014-09-18 | 78.62 | 77.98 | 79.3 | 77.71 | -0.86% | 59841 | 102,250,150 | 8,031,614,350 |
| 2014-09-17 | 77.5 | 78.66 | 78.92 | 76.55 | +1.37% | 82984 | 150,425,900 | 11,680,433,037 |
| 2014-09-16 | 75.85 | 77.6 | 77.9 | 75.63 | +2.60% | 82513 | 141,626,080 | 10,911,100,951 |
| 2014-09-15 | 76.3 | 75.63 | 77.08 | 75.45 | -1.33% | 71951 | 127,147,020 | 9,667,420,501 |
| 2014-09-12 | 76 | 76.65 | 77.77 | 75.13 | +0.46% | 84216 | 145,526,680 | 11,142,306,440 |
| 2014-09-11 | 79.05 | 76.3 | 79.55 | 76.14 | -3.01% | 88104 | 153,119,340 | 11,862,400,182 |
| 2014-09-10 | 78.8 | 78.67 | 79.4 | 78.39 | -0.93% | 54957 | 86,323,660 | 6,806,564,901 |
| 2014-09-09 | 78.85 | 79.41 | 80.2 | 78.69 | +0.91% | 55757 | 105,818,380 | 8,416,207,167 |
| 2014-09-08 | 80.25 | 78.69 | 80.39 | 78.26 | -1.94% | 57931 | 108,470,700 | 8,586,491,913 |
| 2014-09-05 | 78.8 | 80.25 | 81.3 | 78.5 | +1.08% | 93909 | 159,432,130 | 12,760,679,862 |
| 2014-09-04 | 78.6 | 79.39 | 79.95 | 77.18 | +1.13% | 87095 | 158,504,110 | 12,434,841,181 |
| 2014-09-03 | 74.19 | 78.5 | 78.75 | 73.75 | +6.43% | 122996 | 277,102,210 | 21,333,848,810 |
| 2014-09-02 | 73.67 | 73.76 | 74.49 | 72.94 | +0.11% | 53899 | 104,627,840 | 7,701,340,900 |
| 2014-09-01 | 73.51 | 73.68 | 74.94 | 72.52 | +0.64% | 81510 | 164,429,290 | 12,118,090,739 |
| 2014-08-29 | 74.49 | 73.21 | 74.97 | 72.56 | -1.85% | 91694 | 193,460,210 | 14,242,612,092 |
| 2014-08-28 | 77.46 | 74.59 | 77.87 | 74.45 | -4.29% | 97618 | 231,820,440 | 17,577,035,274 |
| 2014-08-27 | 77.89 | 77.93 | 78.39 | 77.51 | +0.63% | 39111 | 81,493,260 | 6,358,565,107 |
| 2014-08-26 | 78.6 | 77.44 | 78.92 | 77.24 | -1.43% | 45792 | 79,132,960 | 6,172,031,871 |
| 2014-08-25 | 78.51 | 78.56 | 79.69 | 78.25 | +0.22% | 47980 | 118,676,060 | 9,372,795,671 |
| 2014-08-22 | 78.5 | 78.39 | 78.89 | 76.88 | -0.01% | 67915 | 140,619,770 | 10,934,358,452 |
| 2014-08-21 | 76.87 | 78.4 | 78.61 | 76.71 | +1.95% | 60138 | 115,995,050 | 9,023,655,141 |
| 2014-08-20 | 76 | 76.9 | 76.9 | 75.18 | +1.18% | 58248 | 120,071,260 | 9,121,903,754 |
| 2014-08-19 | 75.75 | 76 | 76.1 | 75.11 | +1.13% | 52208 | 97,471,200 | 7,381,460,233 |
| 2014-08-18 | 75.21 | 75.15 | 75.98 | 74.77 | +0.13% | 42652 | 87,278,050 | 6,573,355,528 |
| 2014-08-15 | 75.01 | 75.05 | 76 | 74 | +0.08% | 60659 | 127,078,390 | 9,520,904,416 |
| 2014-08-14 | 74.94 | 74.99 | 75.87 | 74.3 | +0.20% | 68463 | 146,635,000 | 11,001,471,078 |
| 2014-08-13 | 73.04 | 74.84 | 75.19 | 72.6 | +2.03% | 69192 | 137,022,330 | 10,204,042,132 |
| 2014-08-12 | 74.1 | 73.35 | 75.18 | 72.88 | -1.16% | 73164 | 168,530,250 | 12,470,921,233 |
| 2014-08-11 | 72.01 | 74.21 | 74.4 | 72.01 | +4.96% | 75277 | 168,710,010 | 12,396,749,733 |
| 2014-08-08 | 67.91 | 70.7 | 70.75 | 67.91 | +3.21% | 79900 | 162,405,320 | 11,312,689,553 |
| 2014-08-07 | 68.42 | 68.5 | 69.3 | 66.1 | -0.72% | 114280 | 257,510,130 | 17,451,511,001 |
| 2014-08-06 | 71.22 | 69 | 71.3 | 68.85 | -3.63% | 97734 | 252,771,000 | 17,648,189,319 |
| 2014-08-05 | 73 | 71.6 | 73.3 | 71.57 | -1.58% | 46470 | 103,702,890 | 7,475,834,048 |
| 2014-08-04 | 72.8 | 72.75 | 73.59 | 71.85 | +0.53% | 49423 | 102,965,070 | 7,492,810,619 |
| 2014-08-01 | 72.88 | 72.37 | 73.5 | 71.52 | -1.67% | 78602 | 183,538,940 | 13,276,911,149 |
| 2014-07-31 | 73.9 | 73.6 | 75.27 | 73.24 | -0.11% | 62523 | 110,573,680 | 8,188,974,758 |
| 2014-07-30 | 72.65 | 73.68 | 75.83 | 72.33 | +0.66% | 92262 | 194,588,780 | 14,523,547,898 |
| 2014-07-29 | 72.45 | 73.2 | 74.5 | 71.86 | +0.52% | 88957 | 193,639,220 | 14,153,119,045 |
| 2014-07-28 | 74.51 | 72.82 | 74.6 | 72.6 | -3.11% | 62373 | 116,467,930 | 8,557,052,061 |
| 2014-07-25 | 76.81 | 75.16 | 76.98 | 75 | -2.22% | 65473 | 109,515,350 | 8,283,568,524 |
| 2014-07-24 | 77 | 76.87 | 77.37 | 75.81 | -0.75% | 54256 | 101,869,250 | 7,809,701,201 |
| 2014-07-23 | 78.4 | 77.45 | 78.94 | 76.6 | -1.09% | 52390 | 93,643,340 | 7,277,557,742 |
| 2014-07-22 | 77.3 | 78.3 | 78.84 | 77.06 | +2.27% | 70221 | 154,403,850 | 12,028,123,266 |
| 2014-07-21 | 80.31 | 76.56 | 80.4 | 76.56 | -4.62% | 81513 | 182,779,550 | 14,297,774,488 |
| 2014-07-18 | 79.8 | 80.27 | 80.96 | 79.59 | -1.51% | 67821 | 147,407,130 | 11,816,975,027 |
| 2014-07-17 | 82 | 81.5 | 82.19 | 80.53 | -2.72% | 72728 | 147,892,860 | 12,027,761,203 |
| 2014-07-16 | 83 | 83.78 | 83.98 | 82.55 | +0.83% | 49422 | 86,004,300 | 7,160,064,071 |
| 2014-07-15 | 83.82 | 83.09 | 84.01 | 82.87 | -0.55% | 43098 | 79,123,700 | 6,601,547,995 |
| 2014-07-14 | 84.65 | 83.55 | 85.19 | 83.55 | -1.18% | 44035 | 69,434,020 | 5,856,987,361 |
| 2014-07-11 | 84.5 | 84.55 | 84.88 | 83.8 | +0.09% | 47379 | 78,260,360 | 6,602,300,170 |
| 2014-07-10 | 85.74 | 84.47 | 86.09 | 83.37 | -0.86% | 70138 | 114,382,280 | 9,686,873,454 |
| 2014-07-09 | 84.91 | 85.2 | 85.56 | 84.2 | +0.11% | 50195 | 80,831,840 | 6,861,142,524 |
| 2014-07-08 | 85.3 | 85.11 | 86.69 | 84.67 | -0.44% | 56429 | 99,525,260 | 8,532,268,045 |
| 2014-07-07 | 84.08 | 85.49 | 85.7 | 83.87 | +1.77% | 46982 | 71,042,760 | 6,025,535,758 |
| 2014-07-04 | 85.51 | 84 | 85.86 | 83.8 | -1.57% | 36667 | 69,404,770 | 5,890,073,881 |
| 2014-07-03 | 85.9 | 85.34 | 86.5 | 85.25 | -0.52% | 49647 | 76,353,880 | 6,559,336,709 |
| 2014-07-02 | 84.3 | 85.79 | 85.97 | 84.12 | +2.05% | 52470 | 94,197,580 | 8,016,712,733 |
| 2014-07-01 | 84.45 | 84.07 | 84.46 | 83.05 | -0.51% | 46805 | 80,028,320 | 6,700,970,195 |
| 2014-06-30 | 84.5 | 84.5 | 84.7 | 83.03 | +0.20% | 46702 | 81,496,490 | 6,822,354,609 |
| 2014-06-27 | 84.15 | 84.33 | 84.94 | 83.96 | +0.27% | 39667 | 57,140,600 | 4,828,661,473 |
| 2014-06-26 | 84.9 | 84.1 | 85.14 | 83.46 | -0.36% | 51929 | 99,471,360 | 8,383,743,521 |
| 2014-06-25 | 86.02 | 84.4 | 86.4 | 83.85 | -2.43% | 72237 | 114,961,050 | 9,811,010,218 |
| 2014-06-24 | 84.09 | 86.5 | 86.6 | 83.91 | +3.37% | 82367 | 150,531,880 | 12,819,683,767 |
| 2014-06-23 | 84.23 | 83.68 | 85.3 | 83.41 | -0.57% | 50370 | 99,040,960 | 8,347,843,813 |
| 2014-06-20 | 84.8 | 84.16 | 85.14 | 84.1 | -0.75% | 36807 | 83,715,090 | 7,073,051,536 |
| 2014-06-19 | 84.55 | 84.8 | 85.69 | 84.35 | +1.23% | 57320 | 112,078,350 | 9,528,743,715 |
| 2014-06-18 | 84.11 | 83.77 | 84.55 | 83.12 | -0.04% | 50387 | 115,310,330 | 9,671,046,876 |
| 2014-06-17 | 84.95 | 83.8 | 85.55 | 83.37 | -1.24% | 46474 | 86,913,970 | 7,330,000,019 |
| 2014-06-16 | 84.5 | 84.85 | 85.72 | 84.15 | -4.66% | 62448 | 130,296,750 | 11,088,013,551 |
| 2014-06-11 | 89 | 89 | 89.33 | 88.51 | +0.01% | 40626 | 67,980,020 | 6,041,154,868 |
| 2014-06-10 | 88.88 | 88.99 | 89 | 87.87 | +0.11% | 50351 | 85,853,250 | 7,596,389,043 |
| 2014-06-09 | 89.3 | 88.89 | 89.6 | 88.62 | -0.12% | 40860 | 84,842,190 | 7,560,962,732 |
| 2014-06-06 | 87.75 | 89 | 89.18 | 86.28 | +1.80% | 67763 | 127,899,230 | 11,211,383,095 |
| 2014-06-05 | 87.95 | 87.43 | 89.05 | 86.86 | -0.43% | 69918 | 136,671,320 | 12,025,304,481 |
| 2014-06-04 | 86.41 | 87.81 | 88.47 | 86.23 | +1.12% | 57422 | 118,827,760 | 10,361,328,204 |
| 2014-06-03 | 85.3 | 86.84 | 86.84 | 84.66 | +1.08% | 72918 | 119,911,060 | 10,259,671,671 |
| 2014-06-02 | 84.76 | 85.91 | 87.15 | 84.76 | +1.67% | 65233 | 135,553,000 | 11,679,296,281 |
| 2014-05-30 | 85.65 | 84.5 | 85.9 | 84.21 | -1.34% | 53611 | 108,275,150 | 9,193,858,539 |
| 2014-05-29 | 85.3 | 85.65 | 86.01 | 84.18 | +0.82% | 66679 | 133,574,640 | 11,385,853,543 |
| 2014-05-28 | 84.5 | 84.95 | 85.38 | 83.73 | +0.74% | 63071 | 117,406,900 | 9,936,248,035 |
| 2014-05-27 | 86.9 | 84.33 | 86.9 | 83.95 | -2.92% | 73257 | 149,979,600 | 12,750,027,951 |
| 2014-05-26 | 86 | 86.87 | 87.62 | 85.37 | +1.21% | 59354 | 113,548,190 | 9,861,521,266 |
| 2014-05-23 | 83.2 | 85.83 | 85.98 | 82.63 | +3.09% | 85371 | 170,529,760 | 14,373,948,596 |
| 2014-05-22 | 84.01 | 83.26 | 84.3 | 82.16 | -0.39% | 62976 | 132,031,140 | 10,987,132,137 |
| 2014-05-21 | 82 | 83.59 | 84.09 | 81.3 | +1.56% | 89879 | 191,332,530 | 15,827,223,385 |
| 2014-05-20 | 82.05 | 82.31 | 82.55 | 80.55 | +0.85% | 74956 | 155,680,150 | 12,704,722,225 |
| 2014-05-19 | 79.3 | 81.62 | 81.68 | 79.17 | +3.06% | 61743 | 141,103,030 | 11,387,666,218 |
| 2014-05-16 | 79.4 | 79.2 | 79.79 | 78.53 | -1.05% | 65833 | 148,101,150 | 11,712,181,283 |
| 2014-05-15 | 81.1 | 80.04 | 82.3 | 79.75 | -1.65% | 84249 | 171,237,780 | 13,958,326,177 |
| 2014-05-14 | 80.25 | 81.38 | 81.68 | 79.55 | +1.53% | 58455 | 136,298,440 | 10,950,369,363 |
| 2014-05-13 | 79.76 | 80.15 | 81.08 | 79.15 | +1.35% | 85074 | 186,766,010 | 14,982,774,154 |
| 2014-05-12 | 78.79 | 79.08 | 79.9 | 77.73 | +0.36% | 79890 | 164,644,990 | 12,971,345,421 |
| 2014-05-08 | 79 | 78.8 | 80.25 | 77.57 | +0.38% | 106601 | 248,696,590 | 19,652,189,431 |
| 2014-05-07 | 73.23 | 78.5 | 80.37 | 73.16 | +5.94% | 126014 | 271,218,480 | 20,847,433,784 |
| 2014-05-06 | 72.32 | 74.1 | 74.3 | 72.32 | +2.93% | 66361 | 129,555,640 | 9,525,359,949 |
| 2014-05-05 | 71.35 | 71.99 | 72.44 | 71.01 | -0.32% | 40666 | 67,164,800 | 4,819,865,433 |
| 2014-05-02 | 72 | 72.22 | 72.5 | 70.89 | -0.39% | 33674 | 64,294,280 | 4,614,899,568 |
| 2014-04-30 | 72.51 | 72.5 | 73.1 | 71.48 | -0.41% | 52464 | 109,106,810 | 7,884,706,883 |
| 2014-04-29 | 74.19 | 72.8 | 74.66 | 72.3 | -0.80% | 81881 | 184,166,290 | 13,562,850,951 |
| 2014-04-28 | 69 | 73.39 | 73.7 | 67.9 | +4.98% | 200166 | 382,641,850 | 26,919,766,523 |
| 2014-04-25 | 73.05 | 69.91 | 73.1 | 69.56 | -4.51% | 219457 | 297,122,510 | 21,073,635,941 |
| 2014-04-24 | 75.85 | 73.21 | 76.11 | 71.81 | -3.11% | 209132 | 251,265,730 | 18,512,448,293 |
| 2014-04-23 | 76.2 | 75.56 | 76.51 | 75.12 | -0.97% | 130342 | 133,283,600 | 10,096,596,348 |
| 2014-04-22 | 77.5 | 76.3 | 77.5 | 75.6 | -1.70% | 120981 | 135,293,150 | 10,366,817,228 |
| 2014-04-21 | 78.8 | 77.62 | 78.8 | 77.46 | -1.52% | 152047 | 83,590,290 | 6,524,700,324 |
| 2014-04-18 | 78.39 | 78.82 | 79.4 | 78.22 | +2.51% | 45249 | 114,463,050 | 9,018,787,422 |
| 2014-04-17 | 76 | 76.89 | 77.21 | 75.2 | +1.00% | 187407 | 201,674,510 | 15,344,443,362 |
| 2014-04-16 | 75.95 | 76.13 | 76.5 | 73.62 | +1.24% | 173345 | 271,726,740 | 20,398,523,954 |
| 2014-04-15 | 78 | 75.2 | 78.34 | 75.1 | -4.02% | 135831 | 190,723,350 | 14,614,490,983 |
| 2014-04-14 | 79.11 | 78.35 | 79.11 | 77.5 | -1.76% | 207720 | 190,735,310 | 14,910,754,294 |
| 2014-04-11 | 78.71 | 79.75 | 80.07 | 77.65 | -0.19% | 73963 | 154,422,060 | 12,236,550,211 |
| 2014-04-10 | 79.22 | 79.9 | 80.44 | 78.51 | +1.33% | 76001 | 178,317,550 | 14,170,548,658 |
| 2014-04-09 | 79.8 | 78.85 | 80.1 | 77.75 | -0.71% | 73343 | 161,363,630 | 12,673,403,127 |
| 2014-04-08 | 79.9 | 79.41 | 80 | 78.51 | -0.68% | 66652 | 163,499,350 | 12,949,536,875 |
| 2014-04-07 | 81.88 | 79.95 | 81.88 | 78.87 | -3.65% | 94606 | 236,725,410 | 18,991,884,791 |
| 2014-04-04 | 81.95 | 82.98 | 83.3 | 80.85 | +1.80% | 63902 | 147,144,280 | 12,067,295,489 |
| 2014-04-03 | 82.88 | 81.51 | 83.39 | 81.21 | -1.40% | 57082 | 127,794,990 | 10,532,322,500 |
| 2014-04-02 | 84 | 82.67 | 84.18 | 81.44 | -1.44% | 62552 | 143,111,440 | 11,804,773,404 |
| 2014-04-01 | 84.01 | 83.88 | 84.68 | 82.75 | +0.10% | 69441 | 154,874,300 | 12,968,274,195 |
| 2014-03-31 | 81.39 | 83.8 | 83.8 | 81.12 | +2.86% | 70919 | 178,420,740 | 14,692,186,419 |
| 2014-03-28 | 80.4 | 81.47 | 81.96 | 79.67 | +1.99% | 68676 | 152,251,850 | 12,322,262,205 |
| 2014-03-27 | 82.16 | 79.88 | 82.72 | 79.2 | -3.25% | 80507 | 185,280,640 | 14,948,796,189 |
| 2014-03-26 | 82.1 | 82.56 | 84.34 | 82.02 | +0.87% | 104817 | 229,652,070 | 19,049,556,952 |
| 2014-03-25 | 78.84 | 81.85 | 81.97 | 77.34 | +4.55% | 103580 | 255,665,910 | 20,451,446,930 |
| 2014-03-24 | 78.47 | 78.29 | 80.38 | 77.82 | -0.23% | 94906 | 167,819,190 | 13,253,767,822 |
| 2014-03-21 | 77.2 | 78.47 | 78.51 | 76.1 | -1.30% | 91556 | 207,828,970 | 16,078,610,494 |
| 2014-03-20 | 79.55 | 79.5 | 81.27 | 78.43 | -1.65% | 94544 | 190,046,940 | 15,114,543,570 |
| 2014-03-19 | 81.58 | 80.83 | 82.6 | 79.13 | -0.74% | 108348 | 257,701,520 | 20,862,008,430 |
| 2014-03-18 | 77.6 | 81.43 | 82 | 75.64 | +5.79% | 129732 | 301,075,150 | 23,589,639,717 |
| 2014-03-17 | 72.5 | 76.97 | 77.12 | 71.87 | +7.28% | 126305 | 344,321,660 | 25,538,520,916 |
| 2014-03-14 | 68 | 71.75 | 71.75 | 65.33 | +2.73% | 133915 | 346,714,120 | 23,504,637,803 |
| 2014-03-13 | 73.5 | 69.84 | 73.89 | 68.87 | -3.62% | 111660 | 256,776,110 | 18,291,536,404 |
| 2014-03-12 | 75.98 | 72.46 | 76.36 | 72.35 | -5.37% | 109820 | 227,452,390 | 17,042,032,853 |
| 2014-03-11 | 79.05 | 76.57 | 79.75 | 76.39 | -4.28% | 70786 | 150,142,970 | 11,720,261,740 |
| 2014-03-07 | 80 | 79.99 | 81.46 | 78.34 | -0.31% | 105185 | 190,384,620 | 15,241,918,515 |
| 2014-03-06 | 81.63 | 80.24 | 83.81 | 76.56 | -1.50% | 126996 | 281,937,510 | 22,663,770,504 |
| 2014-03-05 | 82.37 | 81.46 | 82.77 | 80.12 | -0.11% | 104992 | 175,284,130 | 14,261,760,259 |
| 2014-03-04 | 78.5 | 81.55 | 83.9 | 77.17 | +5.13% | 167416 | 371,921,710 | 30,132,920,508 |
| 2014-03-03 | 85.5 | 77.57 | 86.84 | 74.96 | -14.91% | 168257 | 427,913,510 | 33,834,631,494 |
| 2014-02-28 | 90.15 | 91.16 | 91.42 | 88.87 | +1.15% | 75162 | 112,780,920 | 10,176,591,959 |
| 2014-02-27 | 92.5 | 90.12 | 92.61 | 89.4 | -2.35% | 71143 | 129,290,620 | 11,709,164,763 |
| 2014-02-26 | 94.28 | 92.29 | 94.59 | 91.85 | -2.00% | 56609 | 90,720,380 | 8,447,503,249 |
| 2014-02-25 | 95.37 | 94.17 | 95.48 | 93.32 | -0.55% | 47277 | 74,634,340 | 7,028,565,286 |
| 2014-02-24 | 95 | 94.69 | 95.09 | 94.06 | -0.33% | 36640 | 48,226,210 | 4,560,183,218 |
| 2014-02-21 | 95.02 | 95 | 95.44 | 94.51 | +0.39% | 35018 | 52,205,040 | 4,957,617,662 |
| 2014-02-20 | 94.1 | 94.63 | 94.76 | 93.61 | -0.28% | 58995 | 72,263,740 | 6,803,693,880 |
| 2014-02-19 | 96.51 | 94.9 | 96.59 | 94.53 | -1.78% | 50684 | 79,367,620 | 7,585,763,996 |
| 2014-02-18 | 97.5 | 96.62 | 97.95 | 96.55 | -0.89% | 36860 | 56,765,130 | 5,521,845,073 |
| 2014-02-17 | 97.1 | 97.49 | 98.08 | 97.09 | +0.87% | 36356 | 54,738,670 | 5,342,634,608 |
| 2014-02-14 | 95.8 | 96.65 | 96.84 | 95.7 | +1.20% | 39574 | 63,884,790 | 6,152,005,932 |
| 2014-02-13 | 96.3 | 95.5 | 96.69 | 95.3 | -1.38% | 41071 | 62,181,740 | 5,971,881,712 |
| 2014-02-12 | 96.91 | 96.84 | 97.14 | 96.15 | +0.75% | 37097 | 70,670,070 | 6,836,550,789 |
| 2014-02-11 | 95.97 | 96.12 | 96.65 | 95.51 | +0.68% | 47837 | 55,103,910 | 5,293,672,848 |
| 2014-02-10 | 96.94 | 95.47 | 97.08 | 95.42 | -1.10% | 45357 | 67,771,880 | 6,527,070,792 |
| 2014-02-07 | 97 | 96.53 | 97.36 | 96.11 | -0.09% | 50127 | 77,654,990 | 7,520,576,896 |
| 2014-02-06 | 95.78 | 96.62 | 96.81 | 95.65 | +1.23% | 42805 | 76,095,210 | 7,316,925,270 |
| 2014-02-05 | 94.31 | 95.45 | 95.65 | 94.01 | +1.47% | 53878 | 90,666,210 | 8,614,557,954 |
| 2014-02-04 | 93.55 | 94.07 | 94.48 | 93.25 | -0.62% | 53155 | 93,931,280 | 8,816,982,226 |
| 2014-02-03 | 94.95 | 94.66 | 95.89 | 94.55 | -0.04% | 44980 | 81,505,780 | 7,762,450,692 |
| 2014-01-31 | 95.8 | 94.7 | 96.27 | 94.43 | -1.15% | 56142 | 103,047,610 | 9,826,064,290 |
| 2014-01-30 | 96.1 | 95.8 | 96.69 | 94.4 | -0.19% | 73212 | 130,498,640 | 12,465,984,800 |
| 2014-01-29 | 97.93 | 95.98 | 98.98 | 95.73 | -1.42% | 74002 | 120,814,560 | 11,798,207,834 |
| 2014-01-28 | 98.21 | 97.36 | 98.74 | 97.05 | -0.43% | 45442 | 80,448,950 | 7,879,197,170 |
| 2014-01-27 | 98.62 | 97.78 | 99.11 | 97.63 | -1.93% | 66356 | 103,793,450 | 10,205,265,743 |
| 2014-01-24 | 100.99 | 99.7 | 101.26 | 99.63 | -1.97% | 63755 | 112,821,700 | 11,328,433,229 |
| 2014-01-23 | 101.81 | 101.7 | 102.92 | 101.56 | -0.46% | 39780 | 70,600,710 | 7,229,344,462 |
| 2014-01-22 | 102.21 | 102.17 | 102.49 | 101.13 | -0.03% | 35200 | 58,589,100 | 5,962,256,453 |
| 2014-01-21 | 102.5 | 102.2 | 102.57 | 101.9 | +0.24% | 28391 | 61,991,430 | 6,340,162,289 |
| 2014-01-20 | 100.99 | 101.96 | 102.17 | 100.66 | +0.78% | 32922 | 62,429,420 | 6,337,126,442 |
| 2014-01-17 | 100.36 | 101.17 | 101.45 | 100.1 | +0.52% | 34706 | 69,135,170 | 6,976,427,837 |
| 2014-01-16 | 100.9 | 100.65 | 101.64 | 100.53 | -0.12% | 30317 | 62,759,280 | 6,342,081,314 |
| 2014-01-15 | 99.95 | 100.77 | 100.79 | 99.56 | +1.54% | 40505 | 77,839,370 | 7,807,555,439 |
| 2014-01-14 | 99.18 | 99.24 | 99.73 | 98.51 | -1.01% | 38722 | 78,485,160 | 7,781,261,286 |
| 2014-01-13 | 99.3 | 100.25 | 100.35 | 99.04 | +1.06% | 29942 | 62,051,250 | 6,191,507,239 |
| 2014-01-10 | 97.87 | 99.2 | 99.41 | 97.52 | +1.22% | 38198 | 51,902,400 | 5,109,679,481 |
| 2014-01-09 | 98.44 | 98 | 98.77 | 97.69 | -0.19% | 41567 | 45,986,900 | 4,518,388,781 |
| 2014-01-08 | 99.1 | 98.19 | 99.41 | 97.85 | -0.73% | 35633 | 42,372,290 | 4,179,938,516 |
| 2014-01-06 | 100.2 | 98.91 | 100.31 | 98.62 | 0.00% | 22830 | 31,691,800 | 3,154,470,384 |