Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 116.85 | 117.30 | 117.30 | 117.30 | 1,028,400 | +0.44(+0.38%) |
Aug 28, 2014 | 116.16 | 117.32 | 116.00 | 116.86 | 1,103,544 | +0.15(+0.13%) |
Aug 27, 2014 | 118.25 | 118.39 | 115.60 | 116.71 | 1,350,617 | -0.39(-0.33%) |
Aug 26, 2014 | 116.08 | 117.23 | 115.53 | 117.10 | 1,593,183 | +1.62(+1.40%) |
Aug 25, 2014 | 117.14 | 117.15 | 115.00 | 115.48 | 1,716,797 | -1.78(-1.52%) |
Aug 22, 2014 | 113.45 | 117.79 | 112.90 | 117.26 | 3,026,793 | +3.45(+3.03%) |
Aug 21, 2014 | 113.08 | 114.31 | 112.62 | 113.81 | 1,356,281 | +0.71(+0.63%) |
Aug 20, 2014 | 113.60 | 114.12 | 112.51 | 113.10 | 1,784,311 | -0.62(-0.55%) |
Aug 19, 2014 | 110.04 | 114.15 | 109.27 | 113.72 | 3,684,058 | +3.94(+3.59%) |
Aug 18, 2014 | 112.09 | 112.10 | 108.03 | 109.78 | 2,657,509 | -2.48(-2.21%) |
Aug 15, 2014 | 110.53 | 114.62 | 110.43 | 112.26 | 2,921,577 | +1.22(+1.10%) |
Aug 14, 2014 | 109.50 | 113.20 | 108.88 | 111.04 | 4,394,741 | +1.87(+1.71%) |
Aug 13, 2014 | 109.12 | 111.21 | 108.96 | 109.17 | 2,445,201 | +1.10(+1.02%) |
Aug 12, 2014 | 107.25 | 108.62 | 107.05 | 108.07 | 2,076,489 | +0.82(+0.76%) |
Aug 11, 2014 | 109.50 | 110.62 | 106.00 | 107.25 | 3,356,224 | -1.92(-1.76%) |
Aug 08, 2014 | 106.61 | 109.65 | 106.61 | 109.17 | 2,691,632 | +2.44(+2.29%) |
Aug 07, 2014 | 110.58 | 110.90 | 106.20 | 106.73 | 3,362,916 | -3.29(-2.99%) |
Aug 06, 2014 | 109.75 | 112.85 | 109.04 | 110.02 | 3,925,751 | -0.64(-0.58%) |
Aug 05, 2014 | 115.26 | 116.44 | 109.58 | 110.66 | 8,471,446 | -6.13(-5.25%) |
Aug 04, 2014 | 118.65 | 118.96 | 116.01 | 116.79 | 1,913,688 | -1.42(-1.20%) |
Aug 01, 2014 | 117.50 | 120.60 | 116.10 | 118.21 | 4,986,090 | +0.82(+0.70%) |
Jul 31, 2014 | 118.88 | 122.31 | 114.83 | 117.39 | 11,037,063 | -8.44(-6.71%) |
Jul 30, 2014 | 124.29 | 126.99 | 124.29 | 125.83 | 2,579,157 | +2.13(+1.72%) |
Jul 29, 2014 | 124.16 | 124.31 | 122.74 | 123.70 | 1,250,324 | +0.17(+0.14%) |
Jul 28, 2014 | 123.75 | 124.66 | 122.30 | 123.53 | 1,442,876 | +0.01(+0.01%) |
Jul 25, 2014 | 123.88 | 124.23 | 122.58 | 123.52 | 1,014,642 | -0.84(-0.68%) |
Jul 24, 2014 | 124.00 | 125.52 | 122.15 | 124.36 | 1,482,377 | -0.26(-0.21%) |
Jul 23, 2014 | 122.55 | 125.12 | 121.91 | 124.62 | 1,941,296 | +2.08(+1.70%) |
Jul 22, 2014 | 125.88 | 127.80 | 122.23 | 122.54 | 2,856,509 | -3.00(-2.39%) |
Jul 21, 2014 | 122.07 | 126.64 | 121.47 | 125.54 | 3,235,480 | +3.57(+2.93%) |
Jul 18, 2014 | 120.77 | 123.52 | 120.77 | 121.97 | 1,958,699 | +0.45(+0.37%) |
Jul 17, 2014 | 120.54 | 123.10 | 120.16 | 121.52 | 2,542,839 | -0.19(-0.16%) |
Jul 16, 2014 | 119.75 | 122.07 | 118.93 | 121.71 | 2,970,417 | +2.26(+1.89%) |
Jul 15, 2014 | 120.26 | 120.99 | 118.79 | 119.45 | 1,957,091 | -1.63(-1.35%) |
Jul 14, 2014 | 120.75 | 122.13 | 120.01 | 121.08 | 1,006,900 | +0.61(+0.51%) |
Jul 11, 2014 | 120.32 | 121.40 | 119.08 | 120.47 | 1,116,839 | -0.21(-0.17%) |
Jul 10, 2014 | 119.92 | 121.15 | 118.89 | 120.68 | 1,730,092 | -0.26(-0.21%) |
Jul 09, 2014 | 122.04 | 122.44 | 120.46 | 120.94 | 1,186,918 | -1.23(-1.01%) |
Jul 08, 2014 | 122.64 | 122.79 | 120.56 | 122.17 | 1,918,289 | -1.12(-0.91%) |
Jul 07, 2014 | 125.18 | 125.86 | 122.17 | 123.29 | 1,679,756 | -2.71(-2.15%) |
Jul 03, 2014 | 126.32 | 126.00 | 126.00 | 126.00 | 748,700 | +0.00(+0.00%) |
Jul 02, 2014 | 125.79 | 126.31 | 124.30 | 126.00 | 1,372,460 | +0.42(+0.33%) |
Jul 01, 2014 | 126.42 | 127.39 | 125.25 | 125.58 | 1,582,681 | -0.54(-0.43%) |
Jun 30, 2014 | 128.60 | 128.65 | 125.82 | 126.12 | 2,314,502 | -2.73(-2.12%) |
Jun 27, 2014 | 126.56 | 129.36 | 126.12 | 128.85 | 2,990,900 | +2.35(+1.86%) |
Jun 26, 2014 | 126.13 | 128.77 | 125.42 | 126.50 | 2,757,802 | +0.56(+0.44%) |
Jun 25, 2014 | 120.44 | 127.33 | 119.88 | 125.94 | 4,677,090 | +5.42(+4.50%) |
Jun 24, 2014 | 120.85 | 122.40 | 120.44 | 120.52 | 2,201,761 | -0.69(-0.57%) |
Jun 23, 2014 | 122.01 | 122.36 | 120.43 | 121.21 | 2,369,801 | -0.72(-0.59%) |
Jun 20, 2014 | 118.77 | 123.03 | 118.09 | 121.93 | 4,799,731 | +4.38(+3.73%) |
Jun 19, 2014 | 119.02 | 119.17 | 116.68 | 117.55 | 3,887,140 | -0.88(-0.74%) |
Jun 18, 2014 | 120.04 | 120.52 | 117.81 | 118.43 | 3,682,686 | -0.44(-0.37%) |
Jun 17, 2014 | 117.64 | 121.67 | 117.14 | 118.87 | 5,473,959 | +1.12(+0.95%) |
Jun 16, 2014 | 118.81 | 119.38 | 116.89 | 117.75 | 4,226,556 | -1.85(-1.55%) |
Jun 13, 2014 | 121.35 | 121.80 | 118.35 | 119.60 | 4,139,018 | -1.15(-0.95%) |
Jun 12, 2014 | 124.80 | 124.98 | 119.63 | 120.75 | 6,213,609 | -4.43(-3.54%) |
Jun 11, 2014 | 124.72 | 125.37 | 123.09 | 125.18 | 3,076,870 | -0.37(-0.29%) |
Jun 10, 2014 | 126.44 | 127.87 | 124.21 | 125.55 | 2,497,256 | -1.91(-1.50%) |
Jun 06, 2014 | 128.80 | 128.80 | 126.33 | 127.46 | 1,979,523 | -0.88(-0.69%) |
Jun 05, 2014 | 129.08 | 129.40 | 126.05 | 128.34 | 3,782,435 | -0.48(-0.37%) |
Jun 04, 2014 | 131.15 | 131.58 | 127.65 | 128.82 | 4,965,026 | -3.44(-2.60%) |
Jun 03, 2014 | 133.45 | 133.92 | 130.53 | 132.26 | 3,757,663 | -1.91(-1.42%) |
Jun 02, 2014 | 130.34 | 134.25 | 128.91 | 134.17 | 6,250,556 | +2.96(+2.26%) |
May 30, 2014 | 129.08 | 136.38 | 125.61 | 131.21 | 11,609,314 | +1.99(+1.54%) |
May 29, 2014 | 128.73 | 129.42 | 126.75 | 129.22 | 3,480,497 | +2.27(+1.79%) |
May 28, 2014 | 128.94 | 129.23 | 123.56 | 126.95 | 8,032,690 | -3.00(-2.31%) |
May 27, 2014 | 132.80 | 132.99 | 128.09 | 129.95 | 4,363,631 | -3.51(-2.63%) |
May 23, 2014 | 131.25 | 133.46 | 133.46 | 133.46 | 2,050,800 | +2.47(+1.89%) |
May 22, 2014 | 130.43 | 131.91 | 128.61 | 130.99 | 1,454,943 | +1.09(+0.84%) |
May 21, 2014 | 131.71 | 132.00 | 129.76 | 129.90 | 1,828,623 | -1.07(-0.82%) |
May 20, 2014 | 125.79 | 132.15 | 125.71 | 130.97 | 4,848,673 | +3.76(+2.96%) |
May 19, 2014 | 125.85 | 127.89 | 125.32 | 127.21 | 2,177,931 | +0.45(+0.36%) |
May 16, 2014 | 123.75 | 127.20 | 121.99 | 126.76 | 3,373,114 | +2.72(+2.19%) |
May 15, 2014 | 126.24 | 126.95 | 122.97 | 124.04 | 4,465,514 | -2.93(-2.31%) |
May 14, 2014 | 128.84 | 129.08 | 126.65 | 126.97 | 2,966,903 | -2.67(-2.06%) |
May 13, 2014 | 131.32 | 131.74 | 129.56 | 129.64 | 2,304,280 | -0.52(-0.40%) |
May 12, 2014 | 130.12 | 131.65 | 127.84 | 130.16 | 3,864,072 | -1.01(-0.77%) |
May 09, 2014 | 130.69 | 132.59 | 129.01 | 131.17 | 3,023,480 | +0.00(+0.00%) |
May 08, 2014 | 133.76 | 135.13 | 130.04 | 131.17 | 2,649,612 | -2.18(-1.63%) |
May 07, 2014 | 133.65 | 134.78 | 130.17 | 133.35 | 3,114,660 | +0.00(+0.00%) |
May 06, 2014 | 135.77 | 136.13 | 133.09 | 133.35 | 2,243,730 | -2.84(-2.09%) |
May 05, 2014 | 136.17 | 136.62 | 134.50 | 136.19 | 2,593,624 | -0.16(-0.12%) |
May 02, 2014 | 137.97 | 138.39 | 135.67 | 136.35 | 2,561,880 | -1.78(-1.29%) |
May 01, 2014 | 133.40 | 139.00 | 133.00 | 138.13 | 3,616,243 | +4.42(+3.31%) |
Apr 30, 2014 | 133.24 | 133.89 | 132.00 | 133.71 | 2,291,518 | +0.08(+0.06%) |
Apr 29, 2014 | 132.07 | 135.00 | 130.02 | 133.63 | 2,882,105 | +0.12(+0.09%) |
Apr 28, 2014 | 134.76 | 134.97 | 131.62 | 133.51 | 5,589,675 | -0.22(-0.16%) |
Apr 25, 2014 | 133.56 | 133.98 | 132.19 | 133.73 | 3,838,058 | -0.69(-0.51%) |
Apr 24, 2014 | 133.13 | 135.52 | 130.57 | 134.42 | 3,109,799 | +1.19(+0.89%) |
Apr 23, 2014 | 135.72 | 136.35 | 132.44 | 133.23 | 5,002,575 | -2.18(-1.61%) |
Apr 22, 2014 | 132.81 | 137.06 | 129.17 | 135.41 | 17,982,334 | +9.40(+7.46%) |
Apr 21, 2014 | 122.10 | 126.12 | 121.58 | 126.01 | 2,149,654 | +3.96(+3.24%) |
Apr 17, 2014 | 121.39 | 122.05 | 122.05 | 122.05 | 1,358,700 | +0.60(+0.49%) |
Apr 16, 2014 | 121.94 | 124.92 | 119.14 | 121.45 | 1,885,722 | +1.33(+1.11%) |
Apr 15, 2014 | 117.28 | 120.31 | 115.17 | 120.12 | 2,877,061 | +3.13(+2.68%) |
Apr 14, 2014 | 120.44 | 122.59 | 115.77 | 116.99 | 2,640,868 | -1.80(-1.52%) |
Apr 11, 2014 | 121.59 | 125.25 | 118.78 | 118.79 | 2,061,729 | -4.54(-3.68%) |
Apr 10, 2014 | 128.69 | 129.30 | 120.75 | 123.33 | 3,594,276 | -6.01(-4.65%) |
Apr 09, 2014 | 123.03 | 129.62 | 122.49 | 129.34 | 3,226,627 | +7.31(+5.99%) |
Apr 08, 2014 | 118.95 | 123.06 | 115.14 | 122.03 | 5,177,960 | +2.80(+2.35%) |
Apr 07, 2014 | 123.52 | 125.14 | 117.25 | 119.23 | 4,145,865 | -5.46(-4.38%) |
Apr 04, 2014 | 130.20 | 131.31 | 121.91 | 124.69 | 3,311,776 | -4.41(-3.42%) |
Apr 03, 2014 | 133.74 | 135.03 | 127.26 | 129.10 | 1,948,793 | -4.59(-3.43%) |
Apr 02, 2014 | 134.34 | 135.83 | 131.82 | 133.69 | 1,796,094 | +0.44(+0.33%) |
Apr 01, 2014 | 132.07 | 136.43 | 131.40 | 133.25 | 2,060,255 | +1.42(+1.08%) |
Mar 31, 2014 | 129.27 | 132.33 | 128.00 | 131.83 | 2,177,454 | +4.15(+3.25%) |
Mar 28, 2014 | 128.16 | 132.05 | 127.09 | 127.68 | 2,178,878 | +0.49(+0.39%) |
Mar 27, 2014 | 128.88 | 129.06 | 124.67 | 127.19 | 2,638,434 | -1.88(-1.46%) |
Mar 26, 2014 | 132.26 | 133.47 | 125.61 | 129.07 | 2,483,067 | -2.46(-1.87%) |
Mar 25, 2014 | 132.24 | 134.88 | 129.70 | 131.53 | 1,417,466 | +0.06(+0.05%) |
Mar 24, 2014 | 136.04 | 137.44 | 128.60 | 131.47 | 3,474,938 | -4.08(-3.01%) |
Mar 21, 2014 | 140.85 | 141.00 | 134.93 | 135.55 | 2,002,599 | -4.85(-3.45%) |
Mar 20, 2014 | 139.93 | 141.97 | 139.08 | 140.40 | 991,331 | -0.39(-0.28%) |
Mar 19, 2014 | 144.36 | 144.43 | 139.39 | 140.79 | 1,520,603 | -3.39(-2.35%) |
Mar 18, 2014 | 141.56 | 147.00 | 141.09 | 144.18 | 1,321,478 | +3.28(+2.33%) |
Mar 17, 2014 | 140.60 | 142.20 | 140.60 | 140.90 | 1,251,251 | +0.89(+0.64%) |
Mar 14, 2014 | 137.65 | 140.50 | 136.56 | 140.01 | 1,255,793 | +0.68(+0.49%) |
Mar 13, 2014 | 142.55 | 142.55 | 138.83 | 139.33 | 2,260,958 | -1.67(-1.18%) |
Mar 12, 2014 | 138.56 | 141.63 | 137.44 | 141.00 | 1,768,291 | +1.04(+0.74%) |
Mar 11, 2014 | 140.43 | 141.38 | 139.37 | 139.96 | 1,292,620 | -0.78(-0.55%) |
Mar 10, 2014 | 141.34 | 141.88 | 139.21 | 140.74 | 1,920,113 | -0.63(-0.45%) |
Mar 07, 2014 | 138.60 | 141.66 | 134.80 | 141.37 | 3,641,662 | +2.82(+2.04%) |
Mar 06, 2014 | 144.74 | 145.00 | 135.28 | 138.55 | 4,751,390 | -6.58(-4.53%) |
Mar 05, 2014 | 146.20 | 146.82 | 143.51 | 145.13 | 1,233,940 | -1.10(-0.75%) |
Mar 04, 2014 | 145.22 | 147.02 | 143.98 | 146.23 | 1,499,803 | +2.85(+1.99%) |
Mar 03, 2014 | 143.30 | 143.90 | 140.55 | 143.38 | 2,067,823 | -1.48(-1.02%) |
Feb 28, 2014 | 148.50 | 149.22 | 143.11 | 144.86 | 2,276,748 | -3.14(-2.12%) |
Feb 27, 2014 | 151.26 | 153.10 | 145.61 | 148.00 | 2,122,127 | +1.66(+1.13%) |
Feb 26, 2014 | 145.40 | 150.17 | 145.40 | 146.34 | 2,904,084 | +1.28(+0.88%) |
Feb 25, 2014 | 146.14 | 146.64 | 143.10 | 145.06 | 1,570,285 | -0.67(-0.46%) |
Feb 24, 2014 | 148.29 | 148.32 | 145.52 | 145.73 | 1,544,178 | -0.53(-0.36%) |
Feb 21, 2014 | 147.54 | 148.43 | 145.93 | 146.26 | 1,568,956 | -1.74(-1.18%) |
Feb 20, 2014 | 146.59 | 148.73 | 145.13 | 148.00 | 2,109,404 | +2.98(+2.05%) |
Feb 19, 2014 | 145.81 | 147.41 | 144.66 | 145.02 | 1,788,654 | -1.45(-0.99%) |
Feb 18, 2014 | 141.01 | 147.20 | 140.83 | 146.47 | 2,207,988 | +6.90(+4.94%) |
Feb 14, 2014 | 141.62 | 139.57 | 139.57 | 139.57 | 1,231,200 | -2.22(-1.57%) |
Feb 13, 2014 | 140.53 | 142.41 | 140.00 | 141.79 | 1,281,257 | +1.02(+0.72%) |
Feb 12, 2014 | 142.82 | 142.82 | 140.08 | 140.77 | 1,310,185 | -0.54(-0.38%) |
Feb 11, 2014 | 138.36 | 142.45 | 138.36 | 141.31 | 1,948,528 | +3.18(+2.30%) |
Feb 10, 2014 | 138.21 | 139.74 | 137.01 | 138.13 | 1,122,396 | +0.20(+0.15%) |
Feb 07, 2014 | 134.69 | 138.11 | 134.69 | 137.93 | 1,550,801 | +3.50(+2.60%) |
Feb 06, 2014 | 134.86 | 135.37 | 133.12 | 134.43 | 999,849 | -0.18(-0.13%) |
Feb 05, 2014 | 135.22 | 135.52 | 131.73 | 134.61 | 1,432,436 | -0.95(-0.70%) |
Feb 04, 2014 | 134.24 | 135.92 | 133.68 | 135.56 | 1,160,163 | +2.20(+1.65%) |
Feb 03, 2014 | 135.67 | 137.99 | 132.48 | 133.36 | 1,530,955 | -2.28(-1.68%) |
Jan 31, 2014 | 134.27 | 137.34 | 132.85 | 135.64 | 1,187,701 | -0.96(-0.70%) |
Jan 30, 2014 | 134.51 | 136.99 | 134.00 | 136.60 | 1,166,037 | +3.80(+2.86%) |
Jan 29, 2014 | 131.89 | 134.58 | 130.63 | 132.80 | 920,876 | +0.00(+0.00%) |
Jan 28, 2014 | 130.94 | 133.48 | 130.37 | 132.80 | 1,000,131 | +1.80(+1.37%) |
Jan 27, 2014 | 132.48 | 133.56 | 129.76 | 131.00 | 1,638,355 | -1.12(-0.85%) |
Jan 24, 2014 | 133.10 | 133.41 | 130.27 | 132.12 | 1,712,269 | -2.90(-2.15%) |
Jan 23, 2014 | 137.06 | 137.06 | 133.80 | 135.02 | 1,164,544 | -2.80(-2.03%) |
Jan 22, 2014 | 137.85 | 138.08 | 134.83 | 137.82 | 897,892 | +0.94(+0.69%) |
Jan 21, 2014 | 139.86 | 140.36 | 136.44 | 136.88 | 1,537,486 | -1.05(-0.76%) |
Jan 17, 2014 | 137.69 | 137.93 | 137.93 | 137.93 | 2,320,700 | +0.59(+0.43%) |
Jan 16, 2014 | 133.65 | 137.34 | 132.03 | 137.34 | 1,538,676 | +3.84(+2.88%) |
Jan 15, 2014 | 135.01 | 136.20 | 132.61 | 133.50 | 1,188,750 | -1.51(-1.12%) |
Jan 14, 2014 | 130.75 | 135.33 | 129.51 | 135.01 | 1,756,232 | +4.39(+3.36%) |
Jan 13, 2014 | 133.74 | 134.35 | 130.34 | 130.62 | 1,560,657 | -2.88(-2.16%) |
Jan 10, 2014 | 131.81 | 133.57 | 129.69 | 133.50 | 1,658,010 | +1.33(+1.01%) |
Jan 09, 2014 | 128.13 | 132.89 | 127.15 | 132.17 | 1,383,271 | +3.87(+3.02%) |
Jan 08, 2014 | 126.98 | 135.73 | 126.55 | 128.30 | 3,025,973 | +2.95(+2.35%) |
Jan 07, 2014 | 116.42 | 125.95 | 115.02 | 125.35 | 3,319,443 | +12.73(+11.30%) |
Jan 06, 2014 | 117.41 | 117.56 | 112.26 | 112.62 | 2,402,506 | -4.54(-3.88%) |
Jan 03, 2014 | 117.02 | 118.01 | 116.90 | 117.16 | 787,409 | +0.18(+0.15%) |
Jan 02, 2014 | 117.00 | 118.12 | 115.56 | 116.98 | 1,936,899 | -0.42(-0.36%) |
Dec 31, 2013 | 117.99 | 117.40 | 117.40 | 117.40 | 1,062,700 | -0.02(-0.02%) |
Dec 30, 2013 | 114.24 | 117.78 | 113.35 | 117.42 | 1,259,434 | +3.82(+3.36%) |
Dec 27, 2013 | 113.76 | 113.97 | 112.28 | 113.60 | 543,650 | +0.04(+0.04%) |
Dec 26, 2013 | 113.51 | 113.89 | 112.34 | 113.56 | 415,942 | +0.54(+0.48%) |
Dec 24, 2013 | 112.30 | 113.35 | 111.69 | 113.02 | 380,257 | +0.40(+0.36%) |
Dec 23, 2013 | 113.22 | 113.22 | 111.64 | 112.62 | 634,638 | +0.62(+0.55%) |
Dec 20, 2013 | 111.93 | 112.17 | 111.15 | 112.00 | 1,051,402 | +0.10(+0.09%) |
Dec 19, 2013 | 111.83 | 112.34 | 110.44 | 111.90 | 726,941 | -0.51(-0.45%) |
Dec 18, 2013 | 109.90 | 112.67 | 109.84 | 112.41 | 1,295,597 | +3.09(+2.83%) |
Dec 17, 2013 | 111.23 | 112.40 | 108.92 | 109.32 | 936,992 | -1.60(-1.44%) |
Dec 16, 2013 | 107.77 | 111.35 | 106.84 | 110.92 | 2,012,346 | +4.09(+3.83%) |
Dec 13, 2013 | 106.26 | 107.16 | 105.17 | 106.83 | 798,120 | +0.59(+0.56%) |
Dec 12, 2013 | 106.49 | 107.18 | 105.60 | 106.24 | 1,008,585 | -0.25(-0.23%) |
Dec 11, 2013 | 108.92 | 109.02 | 106.27 | 106.49 | 1,228,915 | -2.13(-1.96%) |
Dec 10, 2013 | 107.97 | 108.83 | 107.78 | 108.62 | 1,022,756 | +0.65(+0.60%) |
Dec 09, 2013 | 108.63 | 108.63 | 107.03 | 107.97 | 1,026,917 | +0.30(+0.28%) |
Dec 06, 2013 | 106.79 | 108.32 | 106.35 | 107.67 | 946,804 | +1.27(+1.19%) |
Dec 05, 2013 | 108.07 | 108.56 | 106.12 | 106.40 | 1,196,298 | -1.50(-1.39%) |
Dec 04, 2013 | 109.21 | 109.55 | 106.74 | 107.90 | 1,096,868 | -1.29(-1.18%) |
Dec 03, 2013 | 108.94 | 109.78 | 108.28 | 109.19 | 874,659 | -0.59(-0.54%) |
Dec 02, 2013 | 108.61 | 110.77 | 107.63 | 109.78 | 836,316 | +0.15(+0.14%) |
Nov 29, 2013 | 109.32 | 110.74 | 108.59 | 109.63 | 398,943 | +1.28(+1.18%) |
Nov 27, 2013 | 108.69 | 109.21 | 107.40 | 108.35 | 469,002 | -0.87(-0.80%) |
Nov 26, 2013 | 108.83 | 109.62 | 107.47 | 109.22 | 737,438 | +0.23(+0.21%) |
Nov 25, 2013 | 110.54 | 111.39 | 108.75 | 108.99 | 783,160 | -0.56(-0.51%) |
Nov 22, 2013 | 108.96 | 109.95 | 108.51 | 109.55 | 1,265,752 | +0.87(+0.80%) |
Nov 21, 2013 | 107.16 | 109.72 | 106.74 | 108.68 | 947,406 | +2.12(+1.99%) |
Nov 20, 2013 | 106.36 | 107.54 | 105.81 | 106.56 | 769,917 | +0.64(+0.60%) |
Nov 19, 2013 | 106.31 | 106.91 | 105.51 | 105.92 | 620,194 | -0.82(-0.77%) |
Nov 18, 2013 | 107.69 | 108.26 | 106.54 | 106.74 | 897,745 | -0.38(-0.35%) |
Nov 15, 2013 | 106.23 | 107.17 | 106.02 | 107.12 | 1,118,708 | +1.26(+1.19%) |
Nov 14, 2013 | 107.15 | 107.45 | 105.03 | 105.86 | 915,017 | +0.12(+0.11%) |
Nov 12, 2013 | 104.82 | 106.03 | 104.50 | 105.74 | 648,811 | +0.58(+0.55%) |
Nov 11, 2013 | 105.83 | 106.49 | 104.42 | 105.16 | 593,987 | -0.28(-0.27%) |
Nov 08, 2013 | 103.79 | 105.92 | 103.03 | 105.44 | 858,702 | +2.40(+2.33%) |
Nov 07, 2013 | 106.32 | 107.63 | 102.93 | 103.04 | 1,399,433 | -3.41(-3.20%) |
Nov 06, 2013 | 110.37 | 110.72 | 105.80 | 106.45 | 1,517,737 | -3.00(-2.74%) |
Nov 05, 2013 | 109.77 | 110.64 | 109.31 | 109.45 | 729,848 | -0.88(-0.80%) |
Nov 04, 2013 | 111.44 | 112.47 | 109.17 | 110.33 | 1,148,369 | -0.87(-0.78%) |
Nov 01, 2013 | 106.00 | 111.42 | 105.40 | 111.20 | 2,534,980 | +5.48(+5.18%) |
Oct 31, 2013 | 106.60 | 108.24 | 102.60 | 105.72 | 5,138,923 | -3.34(-3.06%) |
Oct 30, 2013 | 111.65 | 111.93 | 107.74 | 109.06 | 1,543,256 | -2.00(-1.80%) |
Oct 29, 2013 | 111.38 | 112.33 | 110.17 | 111.06 | 1,017,396 | +0.64(+0.58%) |
Oct 28, 2013 | 113.35 | 113.42 | 110.28 | 110.42 | 1,074,002 | -2.15(-1.91%) |
Oct 25, 2013 | 114.63 | 114.83 | 111.91 | 112.57 | 801,358 | -1.72(-1.50%) |
Oct 24, 2013 | 114.48 | 115.06 | 114.00 | 114.29 | 1,281,421 | -0.08(-0.07%) |
Oct 23, 2013 | 112.10 | 114.60 | 111.54 | 114.37 | 1,162,377 | +1.84(+1.64%) |
Oct 22, 2013 | 113.46 | 113.92 | 111.98 | 112.53 | 991,528 | +0.23(+0.20%) |
Oct 21, 2013 | 113.69 | 115.39 | 111.34 | 112.30 | 965,785 | -0.72(-0.64%) |
Oct 18, 2013 | 112.00 | 113.20 | 111.68 | 113.02 | 998,527 | +1.02(+0.91%) |
Oct 17, 2013 | 110.25 | 112.10 | 110.25 | 112.00 | 867,627 | +1.37(+1.24%) |
Oct 16, 2013 | 110.17 | 111.11 | 109.73 | 110.63 | 624,338 | +0.90(+0.82%) |
Oct 15, 2013 | 109.63 | 110.38 | 108.73 | 109.73 | 622,565 | -0.05(-0.05%) |
Oct 14, 2013 | 108.68 | 109.91 | 107.39 | 109.78 | 587,129 | +0.35(+0.32%) |
Oct 11, 2013 | 110.31 | 111.02 | 109.02 | 109.43 | 407,602 | -0.57(-0.52%) |
Oct 10, 2013 | 108.16 | 110.06 | 108.13 | 110.00 | 871,091 | +2.97(+2.77%) |
Oct 09, 2013 | 105.80 | 107.36 | 104.00 | 107.03 | 1,307,795 | +1.11(+1.05%) |
Oct 08, 2013 | 110.52 | 110.52 | 105.88 | 105.92 | 1,727,648 | -4.40(-3.99%) |
Oct 07, 2013 | 110.08 | 112.21 | 110.01 | 110.32 | 1,248,209 | -0.69(-0.62%) |
Oct 04, 2013 | 111.22 | 112.81 | 110.39 | 111.01 | 1,743,115 | -0.39(-0.35%) |
Oct 03, 2013 | 110.67 | 113.79 | 110.12 | 111.40 | 2,856,007 | +1.60(+1.46%) |
Oct 02, 2013 | 106.92 | 109.84 | 106.66 | 109.80 | 1,528,837 | +1.64(+1.52%) |
Oct 01, 2013 | 104.04 | 108.17 | 104.04 | 108.16 | 1,171,540 | +3.44(+3.28%) |
Sep 27, 2013 | 103.14 | 104.79 | 102.73 | 104.72 | 601,796 | +1.43(+1.38%) |
Sep 26, 2013 | 102.69 | 103.53 | 102.30 | 103.29 | 447,416 | +0.95(+0.93%) |
Sep 25, 2013 | 103.64 | 103.74 | 102.32 | 102.34 | 850,855 | -1.39(-1.34%) |
Sep 24, 2013 | 103.46 | 104.69 | 102.45 | 103.73 | 1,963,826 | +0.65(+0.63%) |
Sep 23, 2013 | 104.40 | 104.72 | 102.83 | 103.08 | 1,117,447 | -1.33(-1.27%) |
Sep 20, 2013 | 106.38 | 106.85 | 104.10 | 104.41 | 1,450,764 | -1.71(-1.61%) |
Sep 19, 2013 | 103.25 | 106.98 | 102.74 | 106.12 | 1,601,907 | +3.29(+3.20%) |
Sep 18, 2013 | 103.29 | 103.52 | 101.10 | 102.83 | 1,072,705 | +0.06(+0.06%) |
Sep 17, 2013 | 101.81 | 103.40 | 101.66 | 102.77 | 1,229,995 | +1.55(+1.53%) |
Sep 16, 2013 | 100.43 | 101.33 | 99.20 | 101.22 | 793,452 | +2.02(+2.04%) |
Sep 13, 2013 | 99.46 | 99.86 | 98.61 | 99.20 | 832,508 | -0.37(-0.37%) |
Sep 12, 2013 | 100.22 | 100.82 | 99.31 | 99.57 | 609,993 | -0.69(-0.69%) |
Sep 11, 2013 | 100.20 | 100.62 | 99.58 | 100.26 | 879,538 | +0.06(+0.06%) |
Sep 10, 2013 | 101.50 | 101.74 | 99.97 | 100.20 | 958,879 | -1.13(-1.12%) |
Sep 09, 2013 | 100.42 | 101.46 | 100.00 | 101.33 | 715,428 | +1.09(+1.09%) |
Sep 06, 2013 | 100.55 | 101.01 | 99.26 | 100.24 | 740,413 | +0.44(+0.44%) |
Sep 05, 2013 | 100.00 | 100.02 | 98.90 | 99.80 | 790,771 | -0.14(-0.14%) |
Sep 04, 2013 | 99.32 | 100.47 | 99.32 | 99.94 | 1,005,813 | +0.59(+0.59%) |