Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 96.70 | 97.73 | 95.89 | 97.66 | 48,317,936 | +0.65(+0.67%) |
Apr 29, 2014 | 97.17 | 97.66 | 96.72 | 97.01 | 38,835,584 | +0.24(+0.25%) |
Apr 28, 2014 | 97.69 | 98.15 | 95.34 | 96.77 | 74,971,296 | -0.57(-0.58%) |
Apr 25, 2014 | 98.70 | 98.73 | 96.99 | 97.34 | 66,954,524 | -1.74(-1.76%) |
Apr 24, 2014 | 99.96 | 100.00 | 98.27 | 99.08 | 50,683,100 | -0.25(-0.25%) |
Apr 23, 2014 | 99.84 | 100.09 | 99.22 | 99.33 | 38,584,416 | -0.63(-0.63%) |
Apr 22, 2014 | 99.10 | 100.31 | 98.96 | 99.96 | 43,891,408 | +1.02(+1.03%) |
Apr 21, 2014 | 98.66 | 99.01 | 97.92 | 98.94 | 36,614,848 | +0.46(+0.47%) |
Apr 17, 2014 | 97.67 | 98.48 | 98.48 | 98.48 | 57,647,616 | +0.49(+0.50%) |
Apr 16, 2014 | 97.62 | 98.06 | 97.00 | 97.99 | 55,781,812 | +1.06(+1.09%) |
Apr 15, 2014 | 96.87 | 97.43 | 94.76 | 96.94 | 88,107,496 | +0.38(+0.39%) |
Apr 14, 2014 | 97.28 | 97.65 | 95.63 | 96.56 | 71,842,336 | +0.27(+0.28%) |
Apr 11, 2014 | 96.84 | 97.88 | 95.81 | 96.29 | 81,420,808 | -1.35(-1.38%) |
Apr 10, 2014 | 100.38 | 100.39 | 97.15 | 97.64 | 83,379,008 | -2.87(-2.86%) |
Apr 09, 2014 | 99.42 | 100.51 | 98.98 | 100.51 | 48,956,916 | +1.43(+1.44%) |
Apr 08, 2014 | 98.38 | 99.59 | 97.85 | 99.08 | 68,892,104 | +0.69(+0.70%) |
Apr 07, 2014 | 99.38 | 99.63 | 97.75 | 98.39 | 78,272,600 | -1.46(-1.46%) |
Apr 04, 2014 | 102.87 | 103.01 | 99.44 | 99.85 | 99,007,968 | -2.36(-2.31%) |
Apr 03, 2014 | 103.26 | 103.29 | 101.76 | 102.21 | 43,514,964 | -1.05(-1.01%) |
Apr 02, 2014 | 103.16 | 103.33 | 102.66 | 103.26 | 38,777,588 | +0.46(+0.45%) |
Apr 01, 2014 | 101.71 | 102.96 | 101.68 | 102.80 | 54,875,904 | +1.34(+1.32%) |
Mar 31, 2014 | 100.33 | 101.76 | 99.97 | 101.46 | 50,043,204 | +1.79(+1.79%) |
Mar 28, 2014 | 99.84 | 101.17 | 99.40 | 99.67 | 57,971,960 | -0.10(-0.10%) |
Mar 27, 2014 | 100.04 | 100.62 | 99.15 | 99.77 | 74,001,032 | -0.25(-0.25%) |
Mar 26, 2014 | 102.59 | 102.63 | 99.99 | 100.02 | 79,024,048 | -1.95(-1.92%) |
Mar 25, 2014 | 102.62 | 103.18 | 101.29 | 101.98 | 54,579,244 | -0.02(-0.02%) |
Mar 24, 2014 | 103.58 | 103.71 | 101.07 | 102.00 | 77,103,944 | -1.17(-1.14%) |
Mar 21, 2014 | 104.14 | 104.61 | 103.13 | 103.17 | 55,034,788 | -0.48(-0.46%) |
Mar 20, 2014 | 103.28 | 103.98 | 102.78 | 103.65 | 37,882,332 | +0.14(+0.13%) |
Mar 19, 2014 | 104.11 | 104.16 | 102.73 | 103.51 | 53,304,028 | -0.68(-0.65%) |
Mar 18, 2014 | 102.83 | 104.28 | 102.73 | 104.19 | 45,103,956 | +1.50(+1.46%) |
Mar 17, 2014 | 102.83 | 103.60 | 102.54 | 102.70 | 46,576,528 | +0.45(+0.44%) |
Mar 14, 2014 | 101.45 | 102.53 | 101.44 | 102.24 | 53,909,676 | +0.43(+0.42%) |
Mar 13, 2014 | 103.38 | 103.48 | 101.23 | 101.82 | 60,247,624 | -1.19(-1.16%) |
Mar 12, 2014 | 102.07 | 103.03 | 101.70 | 103.01 | 42,707,724 | +0.31(+0.30%) |
Mar 11, 2014 | 103.87 | 104.21 | 102.22 | 102.70 | 57,882,436 | -1.08(-1.04%) |
Mar 10, 2014 | 103.83 | 104.02 | 103.07 | 103.78 | 34,577,756 | -0.35(-0.33%) |
Mar 07, 2014 | 104.74 | 104.79 | 103.54 | 104.12 | 42,484,540 | -0.03(-0.03%) |
Mar 06, 2014 | 104.49 | 104.60 | 103.88 | 104.16 | 40,326,096 | -0.02(-0.02%) |
Mar 05, 2014 | 104.26 | 104.35 | 103.92 | 104.17 | 39,877,952 | -0.06(-0.06%) |
Mar 04, 2014 | 102.82 | 104.89 | 102.80 | 104.24 | 129,070,832 | +2.56(+2.52%) |
Mar 03, 2014 | 101.36 | 102.00 | 100.54 | 101.68 | 58,488,864 | -0.55(-0.54%) |
Feb 28, 2014 | 102.61 | 103.26 | 101.60 | 102.23 | 54,463,372 | -0.41(-0.40%) |
Feb 27, 2014 | 101.74 | 102.69 | 101.56 | 102.64 | 34,348,704 | +0.56(+0.54%) |
Feb 26, 2014 | 101.52 | 102.74 | 101.28 | 102.08 | 45,754,732 | +0.63(+0.62%) |
Feb 25, 2014 | 101.48 | 101.98 | 101.06 | 101.45 | 32,679,454 | +0.10(+0.10%) |
Feb 24, 2014 | 100.79 | 102.04 | 100.61 | 101.35 | 49,306,776 | +0.74(+0.74%) |
Feb 21, 2014 | 100.57 | 101.00 | 100.38 | 100.61 | 40,024,240 | +0.31(+0.31%) |
Feb 20, 2014 | 99.34 | 100.50 | 99.09 | 100.30 | 40,101,712 | +1.07(+1.08%) |
Feb 19, 2014 | 99.95 | 100.59 | 99.15 | 99.23 | 50,134,800 | -1.03(-1.02%) |
Feb 18, 2014 | 99.52 | 100.43 | 99.29 | 100.25 | 38,650,528 | +1.04(+1.04%) |
Feb 14, 2014 | 98.85 | 99.22 | 99.22 | 99.22 | 37,279,632 | +0.14(+0.14%) |
Feb 13, 2014 | 96.89 | 99.23 | 96.87 | 99.08 | 48,311,244 | +1.24(+1.27%) |
Feb 12, 2014 | 97.60 | 98.30 | 97.40 | 97.83 | 48,615,212 | +0.38(+0.39%) |
Feb 11, 2014 | 96.66 | 97.72 | 96.44 | 97.45 | 50,442,620 | +0.86(+0.89%) |
Feb 10, 2014 | 96.37 | 96.63 | 95.65 | 96.59 | 43,294,380 | +0.25(+0.26%) |
Feb 07, 2014 | 95.66 | 96.41 | 95.25 | 96.34 | 60,499,664 | +1.08(+1.13%) |
Feb 06, 2014 | 94.71 | 95.66 | 94.68 | 95.26 | 66,211,812 | +0.75(+0.79%) |
Feb 05, 2014 | 94.65 | 94.95 | 93.31 | 94.51 | 69,034,672 | -0.71(-0.75%) |
Feb 04, 2014 | 94.98 | 95.64 | 94.29 | 95.22 | 61,062,352 | +0.71(+0.75%) |
Feb 03, 2014 | 97.31 | 97.60 | 94.08 | 94.51 | 101,006,528 | -3.05(-3.13%) |
Jan 31, 2014 | 96.77 | 98.29 | 96.70 | 97.56 | 56,669,524 | -0.73(-0.74%) |
Jan 30, 2014 | 97.71 | 98.86 | 97.46 | 98.30 | 46,810,452 | +1.44(+1.49%) |
Jan 29, 2014 | 97.32 | 97.93 | 96.57 | 96.85 | 70,477,984 | -1.42(-1.44%) |
Jan 28, 2014 | 97.36 | 98.28 | 97.24 | 98.27 | 49,966,272 | +1.03(+1.06%) |
Jan 27, 2014 | 98.97 | 99.03 | 96.69 | 97.24 | 69,331,280 | -1.44(-1.46%) |
Jan 24, 2014 | 100.64 | 100.68 | 98.49 | 98.69 | 65,686,896 | -2.58(-2.55%) |
Jan 23, 2014 | 101.53 | 101.58 | 100.61 | 101.27 | 40,764,528 | -0.69(-0.67%) |
Jan 22, 2014 | 101.50 | 102.10 | 101.34 | 101.96 | 25,865,704 | +0.51(+0.51%) |
Jan 21, 2014 | 101.54 | 101.66 | 100.71 | 101.44 | 34,286,920 | +0.60(+0.60%) |
Jan 17, 2014 | 101.17 | 100.84 | 100.84 | 100.84 | 33,019,310 | -0.36(-0.35%) |
Jan 16, 2014 | 100.95 | 101.23 | 100.76 | 101.20 | 26,492,556 | +0.12(+0.12%) |
Jan 15, 2014 | 100.33 | 101.16 | 100.52 | 101.08 | 36,335,468 | +0.75(+0.75%) |
Jan 14, 2014 | 99.55 | 100.48 | 99.32 | 100.33 | 44,965,880 | +1.22(+1.23%) |
Jan 13, 2014 | 100.30 | 100.46 | 98.52 | 99.11 | 51,562,720 | -1.37(-1.37%) |
Jan 10, 2014 | 99.96 | 100.50 | 99.51 | 100.49 | 33,540,188 | +0.55(+0.55%) |
Jan 09, 2014 | 100.25 | 100.37 | 99.30 | 99.94 | 34,333,512 | +0.03(+0.03%) |
Jan 08, 2014 | 99.84 | 100.10 | 99.23 | 99.91 | 34,786,728 | +0.13(+0.13%) |
Jan 07, 2014 | 99.33 | 100.17 | 99.26 | 99.78 | 32,220,846 | +0.83(+0.84%) |
Jan 06, 2014 | 100.23 | 100.27 | 98.91 | 98.96 | 41,577,652 | -0.81(-0.81%) |
Jan 03, 2014 | 99.60 | 99.94 | 99.26 | 99.76 | 30,431,918 | +0.50(+0.51%) |
Jan 02, 2014 | 100.11 | 100.14 | 98.85 | 99.26 | 50,841,012 | -1.09(-1.08%) |
Dec 31, 2013 | 100.35 | 100.35 | 100.35 | 100.35 | 44,095,640 | +0.23(+0.23%) |
Dec 30, 2013 | 100.13 | 100.36 | 99.90 | 100.11 | 32,660,292 | -0.06(-0.06%) |
Dec 27, 2013 | 100.44 | 100.68 | 99.84 | 100.17 | 23,073,076 | -0.06(-0.06%) |
Dec 26, 2013 | 100.58 | 100.88 | 100.12 | 100.23 | 22,609,350 | +0.01(+0.01%) |
Dec 24, 2013 | 99.96 | 100.42 | 99.92 | 100.23 | 19,970,080 | +0.38(+0.38%) |
Dec 23, 2013 | 99.32 | 99.88 | 99.12 | 99.84 | 40,861,932 | +1.12(+1.13%) |
Dec 20, 2013 | 97.15 | 98.97 | 97.13 | 98.72 | 56,287,412 | +1.64(+1.69%) |
Dec 19, 2013 | 97.68 | 97.79 | 96.95 | 97.09 | 37,918,264 | -0.73(-0.74%) |
Dec 18, 2013 | 96.64 | 97.83 | 95.63 | 97.81 | 58,721,044 | +1.33(+1.37%) |
Dec 17, 2013 | 96.57 | 96.65 | 95.85 | 96.49 | 37,352,912 | -0.14(-0.14%) |
Dec 16, 2013 | 95.86 | 96.68 | 95.45 | 96.63 | 39,185,200 | +1.14(+1.19%) |
Dec 13, 2013 | 95.40 | 95.78 | 94.82 | 95.49 | 38,060,628 | +0.31(+0.33%) |
Dec 12, 2013 | 95.08 | 95.53 | 94.76 | 95.18 | 42,805,604 | +0.21(+0.22%) |
Dec 11, 2013 | 96.65 | 96.66 | 94.73 | 94.97 | 51,545,540 | -1.59(-1.64%) |
Dec 10, 2013 | 97.22 | 97.55 | 96.39 | 96.56 | 40,171,456 | -0.88(-0.91%) |
Dec 09, 2013 | 97.57 | 97.82 | 96.96 | 97.44 | 35,417,184 | -0.03(-0.03%) |
Dec 06, 2013 | 97.59 | 98.00 | 97.22 | 97.47 | 42,089,600 | +0.75(+0.78%) |
Dec 05, 2013 | 96.61 | 97.07 | 96.31 | 96.71 | 43,757,136 | +0.11(+0.12%) |
Dec 04, 2013 | 96.45 | 97.42 | 95.64 | 96.60 | 46,858,620 | -0.30(-0.31%) |
Dec 03, 2013 | 97.16 | 97.57 | 96.42 | 96.90 | 42,614,292 | -0.50(-0.52%) |
Dec 02, 2013 | 98.52 | 98.58 | 97.10 | 97.41 | 49,726,092 | -0.95(-0.97%) |
Nov 29, 2013 | 98.73 | 98.92 | 98.31 | 98.36 | 18,089,986 | +0.05(+0.05%) |
Nov 27, 2013 | 97.78 | 98.41 | 97.61 | 98.31 | 33,581,788 | +0.55(+0.56%) |
Nov 26, 2013 | 97.04 | 97.94 | 96.96 | 97.76 | 35,489,508 | +0.72(+0.74%) |
Nov 25, 2013 | 97.16 | 97.29 | 96.73 | 97.04 | 26,494,460 | +0.12(+0.13%) |
Nov 22, 2013 | 96.44 | 97.03 | 96.27 | 96.92 | 33,222,170 | +0.48(+0.49%) |
Nov 21, 2013 | 95.15 | 96.50 | 95.04 | 96.44 | 52,497,424 | +1.71(+1.80%) |
Nov 20, 2013 | 95.26 | 95.47 | 94.32 | 94.74 | 49,178,620 | -0.03(-0.04%) |
Nov 19, 2013 | 95.41 | 95.92 | 94.44 | 94.77 | 41,623,624 | -0.59(-0.62%) |
Nov 18, 2013 | 96.46 | 96.55 | 95.10 | 95.36 | 40,935,756 | -0.68(-0.70%) |
Nov 15, 2013 | 95.84 | 96.18 | 95.46 | 96.04 | 31,758,218 | +0.37(+0.38%) |
Nov 14, 2013 | 95.73 | 95.84 | 95.09 | 95.67 | 38,256,424 | -0.10(-0.10%) |
Nov 13, 2013 | 94.16 | 95.79 | 94.12 | 95.77 | 39,711,072 | +0.91(+0.96%) |
Nov 12, 2013 | 94.78 | 94.89 | 94.17 | 94.86 | 32,384,002 | +0.08(+0.08%) |
Nov 11, 2013 | 94.49 | 94.97 | 94.14 | 94.78 | 22,888,446 | +0.13(+0.14%) |
Nov 08, 2013 | 93.10 | 94.85 | 93.06 | 94.65 | 55,564,296 | +1.69(+1.82%) |
Nov 07, 2013 | 94.99 | 95.15 | 92.84 | 92.96 | 69,878,896 | -1.59(-1.69%) |
Nov 06, 2013 | 95.62 | 95.64 | 94.37 | 94.56 | 36,608,672 | -0.41(-0.43%) |
Nov 05, 2013 | 94.93 | 95.26 | 94.33 | 94.96 | 30,379,280 | -0.33(-0.35%) |
Nov 04, 2013 | 94.66 | 95.45 | 94.30 | 95.29 | 36,878,676 | +1.09(+1.15%) |
Nov 01, 2013 | 94.81 | 95.00 | 93.52 | 94.20 | 135,064,848 | -0.41(-0.44%) |
Oct 31, 2013 | 95.12 | 95.47 | 94.36 | 94.62 | 54,588,108 | -0.55(-0.58%) |
Oct 30, 2013 | 96.53 | 96.60 | 94.90 | 95.17 | 53,140,944 | -1.32(-1.37%) |
Oct 29, 2013 | 96.47 | 96.72 | 95.78 | 96.49 | 34,597,712 | +0.28(+0.29%) |
Oct 28, 2013 | 96.30 | 96.43 | 95.72 | 96.21 | 25,703,834 | -0.04(-0.05%) |
Oct 25, 2013 | 96.39 | 96.57 | 95.81 | 96.25 | 24,615,462 | +0.09(+0.09%) |
Oct 24, 2013 | 95.73 | 96.41 | 95.60 | 96.17 | 27,622,236 | +0.51(+0.54%) |
Oct 23, 2013 | 95.53 | 95.79 | 95.12 | 95.66 | 36,642,436 | -0.32(-0.33%) |
Oct 22, 2013 | 96.14 | 96.61 | 95.64 | 95.98 | 43,387,916 | +0.25(+0.26%) |
Oct 21, 2013 | 96.05 | 96.25 | 95.55 | 95.73 | 33,685,008 | -0.19(-0.20%) |
Oct 18, 2013 | 95.51 | 95.98 | 95.17 | 95.92 | 45,583,036 | +1.08(+1.14%) |
Oct 17, 2013 | 93.59 | 94.85 | 93.56 | 94.83 | 43,733,668 | +0.82(+0.88%) |
Oct 16, 2013 | 93.51 | 94.11 | 93.27 | 94.01 | 39,517,116 | +1.15(+1.24%) |
Oct 15, 2013 | 93.58 | 93.78 | 92.65 | 92.86 | 48,666,776 | -0.92(-0.98%) |
Oct 14, 2013 | 92.77 | 93.88 | 92.66 | 93.78 | 44,571,708 | +0.47(+0.50%) |
Oct 11, 2013 | 91.71 | 93.35 | 91.70 | 93.31 | 49,850,740 | +1.33(+1.45%) |
Oct 10, 2013 | 90.99 | 92.12 | 90.92 | 91.97 | 61,247,216 | +2.17(+2.41%) |
Oct 09, 2013 | 90.38 | 90.43 | 89.25 | 89.81 | 60,707,544 | -0.36(-0.40%) |
Oct 08, 2013 | 91.71 | 91.88 | 90.05 | 90.17 | 70,465,696 | -1.49(-1.62%) |
Oct 07, 2013 | 91.84 | 92.42 | 91.61 | 91.65 | 36,311,612 | -1.08(-1.17%) |
Oct 04, 2013 | 92.14 | 93.00 | 91.98 | 92.74 | 29,902,506 | +0.62(+0.67%) |
Oct 03, 2013 | 92.90 | 93.03 | 91.51 | 92.12 | 59,287,592 | -0.95(-1.02%) |
Oct 02, 2013 | 92.80 | 93.37 | 92.59 | 93.07 | 31,931,470 | -0.38(-0.41%) |
Oct 01, 2013 | 92.34 | 93.52 | 92.24 | 93.46 | 44,794,628 | +1.07(+1.16%) |
Sep 30, 2013 | 91.36 | 92.58 | 91.19 | 92.38 | 52,556,296 | +0.03(+0.03%) |
Sep 27, 2013 | 92.19 | 92.76 | 92.03 | 92.35 | 35,618,584 | -0.42(-0.45%) |
Sep 26, 2013 | 92.50 | 93.13 | 92.16 | 92.77 | 33,687,424 | +0.51(+0.55%) |
Sep 25, 2013 | 92.52 | 93.13 | 92.20 | 92.26 | 41,222,632 | -0.17(-0.19%) |
Sep 24, 2013 | 92.25 | 93.08 | 91.67 | 92.43 | 51,410,744 | +0.31(+0.33%) |
Sep 23, 2013 | 92.23 | 92.36 | 91.44 | 92.13 | 53,995,440 | +0.01(+0.01%) |
Sep 20, 2013 | 92.68 | 92.71 | 92.08 | 92.12 | 57,302,716 | -0.34(-0.36%) |
Sep 19, 2013 | 92.78 | 92.84 | 92.14 | 92.45 | 39,518,916 | -0.09(-0.10%) |
Sep 18, 2013 | 91.65 | 93.00 | 90.97 | 92.55 | 52,288,664 | +0.87(+0.95%) |
Sep 17, 2013 | 90.80 | 91.68 | 90.78 | 91.68 | 32,755,950 | +0.90(+0.99%) |
Sep 16, 2013 | 91.61 | 91.63 | 90.61 | 90.78 | 34,030,428 | +0.20(+0.22%) |
Sep 13, 2013 | 90.39 | 90.60 | 89.97 | 90.58 | 34,109,872 | +0.49(+0.55%) |
Sep 12, 2013 | 90.67 | 90.76 | 90.06 | 90.09 | 36,985,652 | -0.67(-0.73%) |
Sep 11, 2013 | 90.56 | 90.93 | 90.34 | 90.75 | 30,119,098 | +0.04(+0.05%) |
Sep 10, 2013 | 90.38 | 90.73 | 90.05 | 90.71 | 28,863,720 | +0.88(+0.98%) |
Sep 09, 2013 | 88.79 | 89.91 | 88.78 | 89.83 | 29,903,302 | +1.34(+1.51%) |
Sep 06, 2013 | 88.76 | 88.92 | 87.06 | 88.49 | 42,574,904 | +0.24(+0.27%) |
Sep 05, 2013 | 88.18 | 88.61 | 88.02 | 88.25 | 26,407,806 | +0.14(+0.16%) |
Sep 04, 2013 | 87.43 | 88.16 | 87.07 | 88.11 | 26,107,216 | +0.77(+0.88%) |
Sep 03, 2013 | 88.03 | 88.47 | 86.53 | 87.34 | 43,923,320 | +0.59(+0.68%) |
Aug 30, 2013 | 88.14 | 88.20 | 86.63 | 86.75 | 50,147,240 | -1.37(-1.56%) |
Aug 29, 2013 | 87.19 | 88.46 | 87.12 | 88.13 | 31,967,602 | +0.87(+1.00%) |
Aug 28, 2013 | 86.96 | 87.60 | 86.85 | 87.25 | 33,423,284 | +0.17(+0.20%) |
Aug 27, 2013 | 88.10 | 88.49 | 86.90 | 87.08 | 54,675,896 | -2.09(-2.35%) |
Aug 26, 2013 | 89.33 | 89.72 | 88.82 | 89.17 | 27,031,608 | +0.01(+0.01%) |
Aug 23, 2013 | 89.18 | 89.23 | 88.54 | 89.16 | 24,069,810 | +0.22(+0.25%) |
Aug 22, 2013 | 88.00 | 89.01 | 87.97 | 88.94 | 27,734,858 | +1.24(+1.41%) |
Aug 21, 2013 | 87.88 | 88.58 | 87.30 | 87.70 | 46,700,372 | -0.54(-0.61%) |
Aug 20, 2013 | 87.09 | 88.44 | 87.04 | 88.24 | 37,528,464 | +1.25(+1.44%) |
Aug 19, 2013 | 87.84 | 88.05 | 86.93 | 86.98 | 29,091,302 | -0.89(-1.01%) |
Aug 16, 2013 | 87.99 | 88.48 | 87.78 | 87.87 | 41,730,004 | -0.37(-0.42%) |
Aug 15, 2013 | 88.88 | 88.98 | 88.06 | 88.25 | 57,854,792 | -1.67(-1.85%) |
Aug 14, 2013 | 90.29 | 90.43 | 89.89 | 89.91 | 27,194,312 | -0.35(-0.39%) |
Aug 13, 2013 | 90.47 | 90.47 | 89.69 | 90.27 | 26,247,170 | -0.12(-0.13%) |
Aug 12, 2013 | 89.30 | 90.42 | 89.30 | 90.39 | 21,330,654 | +0.48(+0.53%) |
Aug 09, 2013 | 89.82 | 90.37 | 89.46 | 89.91 | 32,049,636 | -0.10(-0.11%) |
Aug 08, 2013 | 90.14 | 90.40 | 89.52 | 90.01 | 31,958,362 | +0.37(+0.41%) |
Aug 07, 2013 | 89.98 | 90.17 | 89.42 | 89.64 | 27,019,294 | -0.64(-0.71%) |
Aug 06, 2013 | 90.93 | 91.02 | 90.01 | 90.28 | 28,557,288 | -0.92(-1.00%) |
Aug 05, 2013 | 90.79 | 91.29 | 90.66 | 91.19 | 17,339,164 | +0.31(+0.34%) |
Aug 02, 2013 | 90.50 | 90.99 | 90.36 | 90.88 | 26,593,654 | +0.08(+0.09%) |
Aug 01, 2013 | 90.47 | 91.05 | 89.66 | 90.80 | 39,885,504 | +1.22(+1.37%) |
Jul 31, 2013 | 89.78 | 90.47 | 89.54 | 89.58 | 44,352,272 | +0.15(+0.17%) |
Jul 30, 2013 | 89.61 | 89.77 | 89.11 | 89.43 | 30,429,240 | +0.08(+0.09%) |
Jul 29, 2013 | 89.74 | 90.11 | 89.02 | 89.35 | 35,130,628 | -0.63(-0.70%) |
Jul 26, 2013 | 89.84 | 90.03 | 89.33 | 89.98 | 26,657,350 | -0.36(-0.40%) |
Jul 25, 2013 | 89.42 | 90.44 | 89.30 | 90.35 | 53,335,384 | +0.82(+0.92%) |
Jul 24, 2013 | 90.67 | 90.73 | 89.40 | 89.53 | 36,791,988 | -0.75(-0.83%) |
Jul 23, 2013 | 90.67 | 90.70 | 90.10 | 90.28 | 30,443,016 | -0.06(-0.07%) |
Jul 22, 2013 | 90.17 | 90.54 | 89.99 | 90.34 | 29,916,734 | +0.19(+0.21%) |
Jul 19, 2013 | 89.93 | 90.15 | 89.65 | 90.15 | 26,390,900 | +0.14(+0.15%) |
Jul 18, 2013 | 89.65 | 90.39 | 89.59 | 90.01 | 37,057,828 | +0.65(+0.73%) |
Jul 17, 2013 | 89.57 | 89.84 | 89.22 | 89.36 | 32,949,874 | +0.29(+0.33%) |
Jul 16, 2013 | 89.55 | 89.59 | 88.86 | 89.07 | 44,699,840 | -0.45(-0.50%) |
Jul 15, 2013 | 88.97 | 89.60 | 88.88 | 89.52 | 35,623,320 | +0.78(+0.88%) |
Jul 12, 2013 | 88.57 | 89.11 | 88.56 | 88.74 | 33,077,764 | +0.18(+0.20%) |
Jul 11, 2013 | 88.51 | 88.66 | 88.10 | 88.56 | 39,843,700 | +1.03(+1.17%) |
Jul 10, 2013 | 87.32 | 87.62 | 87.06 | 87.53 | 41,788,972 | +0.24(+0.28%) |
Jul 09, 2013 | 87.03 | 87.46 | 86.68 | 87.29 | 41,668,112 | +0.80(+0.93%) |
Jul 08, 2013 | 86.53 | 86.80 | 86.33 | 86.48 | 35,735,904 | +0.35(+0.40%) |
Jul 05, 2013 | 85.89 | 86.21 | 84.96 | 86.14 | 34,052,500 | +1.20(+1.41%) |
Jul 03, 2013 | 84.46 | 85.25 | 84.34 | 84.94 | 22,172,566 | +0.17(+0.20%) |
Jul 02, 2013 | 84.83 | 85.43 | 84.22 | 84.76 | 42,637,968 | -0.06(-0.07%) |
Jul 01, 2013 | 84.02 | 85.27 | 84.01 | 84.82 | 43,936,712 | +1.36(+1.63%) |
Jun 28, 2013 | 83.81 | 84.29 | 83.33 | 83.46 | 53,624,620 | -0.48(-0.57%) |
Jun 27, 2013 | 83.16 | 84.10 | 83.12 | 83.95 | 46,890,272 | +1.28(+1.55%) |
Jun 26, 2013 | 83.05 | 83.15 | 82.30 | 82.66 | 39,225,596 | +0.39(+0.47%) |
Jun 25, 2013 | 82.25 | 82.47 | 81.63 | 82.28 | 37,675,868 | +0.78(+0.96%) |
Jun 24, 2013 | 81.67 | 82.19 | 80.74 | 81.49 | 68,285,024 | -1.09(-1.32%) |
Jun 21, 2013 | 82.29 | 82.76 | 81.42 | 82.58 | 76,839,480 | +0.25(+0.30%) |
Jun 20, 2013 | 83.21 | 84.50 | 81.99 | 82.34 | 88,630,168 | -2.24(-2.65%) |
Jun 19, 2013 | 85.62 | 85.79 | 84.46 | 84.57 | 50,168,472 | -1.05(-1.23%) |
Jun 18, 2013 | 84.77 | 85.87 | 84.61 | 85.62 | 47,090,020 | +1.00(+1.18%) |
Jun 17, 2013 | 84.83 | 85.06 | 84.12 | 84.63 | 38,708,704 | +0.55(+0.65%) |
Jun 14, 2013 | 84.57 | 84.88 | 83.83 | 84.08 | 43,983,644 | -0.66(-0.78%) |
Jun 13, 2013 | 83.23 | 84.93 | 82.92 | 84.73 | 55,514,576 | +1.48(+1.77%) |
Jun 12, 2013 | 84.61 | 84.74 | 83.14 | 83.26 | 67,926,968 | -0.83(-0.99%) |
Jun 11, 2013 | 84.04 | 84.73 | 83.34 | 84.09 | 50,509,344 | -0.92(-1.08%) |
Jun 10, 2013 | 84.88 | 85.01 | 84.16 | 85.01 | 37,348,244 | +0.52(+0.61%) |
Jun 07, 2013 | 84.24 | 84.71 | 83.70 | 84.50 | 52,016,300 | +0.65(+0.77%) |
Jun 06, 2013 | 82.91 | 83.85 | 82.37 | 83.85 | 53,849,740 | +0.88(+1.06%) |
Jun 05, 2013 | 83.95 | 84.08 | 82.73 | 82.97 | 68,530,544 | -1.08(-1.28%) |
Jun 04, 2013 | 84.91 | 85.36 | 83.40 | 84.05 | 79,268,216 | -0.90(-1.06%) |
Jun 03, 2013 | 84.44 | 85.05 | 83.49 | 84.95 | 101,194,904 | +0.80(+0.95%) |
May 31, 2013 | 84.65 | 85.20 | 84.13 | 84.15 | 45,277,704 | -0.94(-1.10%) |
May 30, 2013 | 84.75 | 85.29 | 84.59 | 85.09 | 35,586,184 | +0.57(+0.67%) |
May 29, 2013 | 84.80 | 85.34 | 83.78 | 84.52 | 47,058,188 | -0.79(-0.93%) |
May 28, 2013 | 85.36 | 86.13 | 84.74 | 85.31 | 53,600,552 | +1.09(+1.30%) |
May 24, 2013 | 83.72 | 84.28 | 83.21 | 84.22 | 38,742,684 | -0.02(-0.02%) |
May 23, 2013 | 83.16 | 84.27 | 83.04 | 84.24 | 51,745,252 | +0.10(+0.12%) |
May 22, 2013 | 85.54 | 86.37 | 83.56 | 84.14 | 79,761,296 | -1.25(-1.46%) |
May 21, 2013 | 85.36 | 85.66 | 85.08 | 85.38 | 27,423,494 | +0.02(+0.02%) |
May 20, 2013 | 84.98 | 85.70 | 84.97 | 85.37 | 29,085,602 | +0.14(+0.16%) |
May 17, 2013 | 84.67 | 85.25 | 84.29 | 85.23 | 41,465,672 | +0.95(+1.12%) |
May 16, 2013 | 84.35 | 84.81 | 84.07 | 84.28 | 48,854,108 | -0.22(-0.25%) |
May 15, 2013 | 84.15 | 84.90 | 84.06 | 84.50 | 39,512,972 | +1.24(+1.49%) |
May 13, 2013 | 83.24 | 83.57 | 82.97 | 83.26 | 26,174,844 | -0.06(-0.07%) |
May 10, 2013 | 82.78 | 83.41 | 82.66 | 83.32 | 45,660,588 | +0.63(+0.76%) |
May 09, 2013 | 82.86 | 83.04 | 82.39 | 82.69 | 37,568,704 | -0.28(-0.34%) |
May 08, 2013 | 82.54 | 83.01 | 82.33 | 82.97 | 43,778,272 | +0.24(+0.29%) |
May 07, 2013 | 82.18 | 82.75 | 81.86 | 82.73 | 34,773,152 | +0.67(+0.82%) |
May 06, 2013 | 81.60 | 82.17 | 81.52 | 82.06 | 31,255,272 | +0.52(+0.64%) |
May 03, 2013 | 81.34 | 82.04 | 80.26 | 81.54 | 60,412,628 | +1.27(+1.59%) |
May 02, 2013 | 79.45 | 80.43 | 79.31 | 80.26 | 45,126,348 | +1.26(+1.59%) |