Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 110.98 | 111.07 | 109.68 | 110.48 | 2,076,014 | -0.62(-0.56%) |
Apr 29, 2014 | 110.36 | 111.69 | 109.81 | 111.10 | 2,269,453 | +1.02(+0.92%) |
Apr 28, 2014 | 111.55 | 111.86 | 108.56 | 110.08 | 2,553,458 | -0.68(-0.61%) |
Apr 25, 2014 | 111.28 | 112.34 | 110.22 | 110.76 | 3,251,973 | -1.06(-0.94%) |
Apr 24, 2014 | 115.90 | 115.90 | 110.71 | 111.82 | 4,650,970 | -3.89(-3.36%) |
Apr 23, 2014 | 117.95 | 118.01 | 111.00 | 115.70 | 4,545,719 | -0.93(-0.80%) |
Apr 22, 2014 | 115.78 | 117.53 | 115.45 | 116.64 | 2,561,791 | +0.96(+0.83%) |
Apr 21, 2014 | 115.50 | 116.20 | 114.73 | 115.68 | 1,651,008 | +0.06(+0.05%) |
Apr 17, 2014 | 115.75 | 115.62 | 115.62 | 115.62 | 1,788,508 | -0.40(-0.34%) |
Apr 16, 2014 | 114.89 | 116.14 | 114.03 | 116.02 | 2,822,825 | +2.00(+1.75%) |
Apr 15, 2014 | 113.17 | 114.35 | 111.36 | 114.02 | 2,627,392 | +1.21(+1.07%) |
Apr 14, 2014 | 112.84 | 113.24 | 111.53 | 112.81 | 1,568,083 | +0.61(+0.54%) |
Apr 11, 2014 | 112.56 | 113.64 | 111.69 | 112.20 | 2,387,524 | -1.17(-1.03%) |
Apr 10, 2014 | 116.69 | 116.87 | 112.96 | 113.37 | 2,754,727 | -3.31(-2.84%) |
Apr 09, 2014 | 114.00 | 116.71 | 113.39 | 116.68 | 1,624,472 | +3.09(+2.72%) |
Apr 08, 2014 | 113.87 | 114.77 | 111.75 | 113.59 | 2,359,117 | -0.57(-0.50%) |
Apr 07, 2014 | 116.03 | 116.51 | 113.16 | 114.16 | 2,893,683 | -2.02(-1.73%) |
Apr 04, 2014 | 118.84 | 119.56 | 116.00 | 116.18 | 1,920,300 | -1.86(-1.58%) |
Apr 03, 2014 | 118.54 | 118.94 | 116.98 | 118.04 | 2,510,931 | -0.39(-0.33%) |
Apr 02, 2014 | 118.16 | 118.78 | 117.89 | 118.43 | 1,524,810 | +0.31(+0.26%) |
Apr 01, 2014 | 116.82 | 118.22 | 116.82 | 118.12 | 1,859,946 | +1.59(+1.36%) |
Mar 31, 2014 | 115.77 | 116.84 | 115.77 | 116.53 | 1,579,436 | +1.69(+1.47%) |
Mar 28, 2014 | 114.39 | 116.30 | 114.00 | 114.84 | 1,722,076 | +0.80(+0.71%) |
Mar 27, 2014 | 114.44 | 114.92 | 113.02 | 114.04 | 2,257,036 | -0.36(-0.31%) |
Mar 26, 2014 | 116.02 | 116.86 | 114.39 | 114.40 | 2,180,016 | -1.27(-1.10%) |
Mar 25, 2014 | 117.48 | 118.64 | 113.47 | 115.67 | 4,098,125 | -1.26(-1.08%) |
Mar 24, 2014 | 119.50 | 119.75 | 115.67 | 116.93 | 2,851,413 | -2.18(-1.83%) |
Mar 21, 2014 | 120.98 | 121.98 | 119.05 | 119.11 | 4,583,053 | -0.66(-0.55%) |
Mar 20, 2014 | 118.81 | 120.01 | 118.37 | 119.77 | 1,395,274 | +0.83(+0.70%) |
Mar 19, 2014 | 120.01 | 120.48 | 118.04 | 118.93 | 1,581,773 | -0.98(-0.82%) |
Mar 18, 2014 | 119.20 | 120.15 | 119.11 | 119.91 | 1,243,442 | +0.69(+0.58%) |
Mar 17, 2014 | 119.28 | 120.48 | 118.83 | 119.22 | 1,294,791 | +0.75(+0.63%) |
Mar 14, 2014 | 119.16 | 119.78 | 118.06 | 118.48 | 2,144,772 | -0.97(-0.81%) |
Mar 13, 2014 | 122.64 | 122.92 | 118.81 | 119.44 | 2,490,343 | -3.00(-2.45%) |
Mar 12, 2014 | 121.63 | 122.53 | 121.03 | 122.44 | 3,210,055 | +0.25(+0.21%) |
Mar 11, 2014 | 122.32 | 122.98 | 121.72 | 122.19 | 1,386,084 | -0.05(-0.04%) |
Mar 10, 2014 | 122.43 | 122.64 | 121.24 | 122.24 | 1,825,176 | -0.38(-0.31%) |
Mar 07, 2014 | 122.96 | 122.96 | 121.63 | 122.61 | 1,746,723 | +0.26(+0.21%) |
Mar 06, 2014 | 123.08 | 123.54 | 121.82 | 122.35 | 1,704,107 | +0.47(+0.39%) |
Mar 05, 2014 | 120.87 | 122.20 | 120.21 | 121.88 | 2,246,184 | +0.54(+0.45%) |
Mar 04, 2014 | 120.60 | 121.56 | 120.60 | 121.34 | 2,432,639 | +1.94(+1.62%) |
Mar 03, 2014 | 119.13 | 120.01 | 118.23 | 119.40 | 2,176,361 | -1.15(-0.95%) |
Feb 28, 2014 | 121.28 | 121.79 | 119.65 | 120.55 | 3,252,184 | -0.36(-0.30%) |
Feb 27, 2014 | 120.25 | 121.20 | 119.85 | 120.91 | 2,287,122 | +0.61(+0.51%) |
Feb 26, 2014 | 119.90 | 121.17 | 119.48 | 120.30 | 2,706,700 | +0.45(+0.38%) |
Feb 25, 2014 | 119.53 | 120.32 | 119.15 | 119.85 | 2,712,722 | +0.43(+0.36%) |
Feb 24, 2014 | 119.62 | 120.90 | 119.24 | 119.42 | 2,973,408 | +0.18(+0.15%) |
Feb 21, 2014 | 120.72 | 120.85 | 119.14 | 119.24 | 2,733,712 | -1.48(-1.23%) |
Feb 20, 2014 | 120.35 | 121.01 | 118.57 | 120.72 | 3,570,309 | +2.81(+2.38%) |
Feb 19, 2014 | 119.59 | 120.39 | 117.71 | 117.91 | 2,979,921 | -1.68(-1.41%) |
Feb 18, 2014 | 119.80 | 120.19 | 118.74 | 119.59 | 2,939,578 | -0.18(-0.15%) |
Feb 14, 2014 | 118.86 | 119.78 | 119.78 | 119.78 | 7,837,129 | +0.81(+0.68%) |
Feb 13, 2014 | 117.00 | 119.48 | 116.75 | 118.97 | 2,624,604 | +1.34(+1.14%) |
Feb 12, 2014 | 117.19 | 118.03 | 116.87 | 117.63 | 3,725,005 | +0.50(+0.43%) |
Feb 11, 2014 | 115.93 | 117.33 | 114.95 | 117.13 | 3,891,358 | +2.31(+2.02%) |
Feb 10, 2014 | 113.56 | 115.19 | 113.50 | 114.81 | 4,373,047 | +0.81(+0.71%) |
Feb 07, 2014 | 111.54 | 114.14 | 111.36 | 114.00 | 3,285,898 | +3.23(+2.92%) |
Feb 06, 2014 | 109.93 | 111.11 | 109.64 | 110.77 | 2,479,246 | +1.19(+1.09%) |
Feb 05, 2014 | 109.37 | 109.64 | 107.65 | 109.58 | 2,919,935 | +0.23(+0.21%) |
Feb 04, 2014 | 110.09 | 110.76 | 108.88 | 109.34 | 3,268,647 | -0.16(-0.15%) |
Feb 03, 2014 | 111.48 | 112.16 | 109.28 | 109.51 | 3,900,859 | -1.95(-1.75%) |
Jan 31, 2014 | 110.94 | 111.84 | 109.90 | 111.45 | 3,103,020 | +0.14(+0.13%) |
Jan 30, 2014 | 112.21 | 113.91 | 110.17 | 111.31 | 5,326,404 | +3.14(+2.90%) |
Jan 29, 2014 | 107.62 | 108.55 | 106.81 | 108.17 | 3,000,064 | -0.55(-0.51%) |
Jan 28, 2014 | 107.05 | 108.83 | 107.05 | 108.72 | 2,609,564 | +2.37(+2.23%) |
Jan 27, 2014 | 106.38 | 107.74 | 105.59 | 106.35 | 2,565,957 | -0.08(-0.07%) |
Jan 24, 2014 | 109.52 | 109.52 | 106.41 | 106.43 | 4,024,463 | -2.77(-2.53%) |
Jan 23, 2014 | 110.75 | 110.87 | 108.40 | 109.20 | 3,512,659 | -1.83(-1.65%) |
Jan 22, 2014 | 111.39 | 111.67 | 110.72 | 111.03 | 2,076,946 | -0.24(-0.22%) |
Jan 21, 2014 | 112.57 | 112.77 | 110.93 | 111.27 | 2,274,449 | -0.91(-0.81%) |
Jan 17, 2014 | 112.05 | 112.18 | 112.18 | 112.18 | 2,633,933 | -0.21(-0.19%) |
Jan 16, 2014 | 111.17 | 112.44 | 111.17 | 112.39 | 1,908,929 | +0.57(+0.51%) |
Jan 15, 2014 | 111.43 | 111.87 | 110.92 | 111.82 | 1,587,995 | +0.73(+0.66%) |
Jan 14, 2014 | 110.25 | 111.21 | 109.13 | 111.09 | 1,749,708 | +1.71(+1.57%) |
Jan 13, 2014 | 110.37 | 110.92 | 109.07 | 109.37 | 2,116,553 | -1.42(-1.28%) |
Jan 10, 2014 | 109.94 | 110.94 | 109.94 | 110.80 | 1,541,462 | +0.45(+0.40%) |
Jan 09, 2014 | 110.52 | 111.13 | 109.86 | 110.35 | 2,268,924 | -0.04(-0.04%) |
Jan 08, 2014 | 108.73 | 110.48 | 108.69 | 110.39 | 2,936,864 | +1.67(+1.54%) |
Jan 07, 2014 | 107.53 | 108.88 | 107.20 | 108.71 | 2,321,281 | +2.18(+2.04%) |
Jan 06, 2014 | 107.03 | 107.64 | 106.12 | 106.54 | 1,946,839 | +0.01(+0.01%) |
Jan 03, 2014 | 106.44 | 106.94 | 106.16 | 106.53 | 1,535,615 | +0.41(+0.38%) |
Jan 02, 2014 | 107.15 | 107.60 | 105.79 | 106.12 | 2,642,221 | -1.66(-1.54%) |
Dec 31, 2013 | 107.36 | 107.78 | 107.78 | 107.78 | 1,185,869 | +0.74(+0.69%) |
Dec 30, 2013 | 107.19 | 107.53 | 106.54 | 107.05 | 904,326 | -0.08(-0.07%) |
Dec 27, 2013 | 106.86 | 107.47 | 106.82 | 107.13 | 929,610 | +0.39(+0.36%) |
Dec 26, 2013 | 106.27 | 107.03 | 106.15 | 106.74 | 1,028,668 | +0.83(+0.79%) |
Dec 24, 2013 | 105.31 | 106.15 | 105.18 | 105.91 | 473,535 | +0.55(+0.52%) |
Dec 23, 2013 | 105.99 | 105.99 | 104.97 | 105.36 | 1,902,161 | +0.26(+0.25%) |
Dec 20, 2013 | 105.22 | 105.38 | 104.73 | 105.09 | 2,496,810 | +0.40(+0.38%) |
Dec 19, 2013 | 103.00 | 104.81 | 102.54 | 104.70 | 2,658,741 | +1.68(+1.63%) |
Dec 18, 2013 | 99.45 | 103.09 | 99.18 | 103.01 | 3,196,039 | +3.97(+4.01%) |
Dec 17, 2013 | 99.12 | 99.57 | 98.25 | 99.04 | 1,929,211 | +0.08(+0.08%) |
Dec 16, 2013 | 98.41 | 99.23 | 97.92 | 98.97 | 1,713,530 | +0.87(+0.89%) |
Dec 13, 2013 | 97.31 | 98.39 | 97.20 | 98.10 | 1,064,677 | +1.07(+1.11%) |
Dec 12, 2013 | 97.47 | 97.73 | 96.84 | 97.02 | 1,351,926 | -0.79(-0.81%) |
Dec 11, 2013 | 98.26 | 98.81 | 97.37 | 97.81 | 1,963,974 | -0.71(-0.72%) |
Dec 10, 2013 | 98.41 | 99.04 | 98.06 | 98.52 | 1,223,459 | -0.09(-0.09%) |
Dec 09, 2013 | 99.54 | 99.73 | 98.47 | 98.61 | 1,618,183 | -0.67(-0.67%) |
Dec 06, 2013 | 97.22 | 99.37 | 97.18 | 99.27 | 1,903,754 | +2.69(+2.78%) |
Dec 05, 2013 | 96.63 | 97.65 | 96.41 | 96.59 | 1,287,658 | -0.28(-0.29%) |
Dec 04, 2013 | 97.14 | 97.84 | 95.81 | 96.87 | 1,139,096 | -0.68(-0.69%) |
Dec 03, 2013 | 97.14 | 97.68 | 96.80 | 97.54 | 1,437,950 | +0.09(+0.09%) |
Dec 02, 2013 | 97.71 | 98.09 | 97.24 | 97.46 | 1,393,039 | -0.02(-0.02%) |
Nov 29, 2013 | 97.87 | 98.23 | 97.31 | 97.48 | 884,499 | -0.15(-0.15%) |
Nov 27, 2013 | 98.12 | 98.27 | 97.25 | 97.62 | 1,634,317 | -0.43(-0.44%) |
Nov 26, 2013 | 98.80 | 99.10 | 98.04 | 98.06 | 1,512,968 | -0.52(-0.53%) |
Nov 25, 2013 | 98.40 | 99.15 | 98.10 | 98.58 | 1,250,826 | +0.46(+0.47%) |
Nov 22, 2013 | 98.47 | 98.78 | 98.06 | 98.11 | 1,470,442 | -0.30(-0.30%) |
Nov 21, 2013 | 99.67 | 99.67 | 97.94 | 98.41 | 1,362,710 | +0.72(+0.74%) |
Nov 20, 2013 | 97.14 | 98.19 | 97.11 | 97.69 | 1,096,720 | +0.54(+0.56%) |
Nov 19, 2013 | 97.05 | 97.66 | 96.60 | 97.15 | 1,096,273 | -0.25(-0.26%) |
Nov 18, 2013 | 98.00 | 98.10 | 97.09 | 97.40 | 890,059 | -0.58(-0.59%) |
Nov 15, 2013 | 96.66 | 98.12 | 96.66 | 97.98 | 1,780,058 | +1.12(+1.16%) |
Nov 14, 2013 | 95.50 | 96.86 | 95.13 | 96.86 | 1,779,367 | +1.35(+1.42%) |
Nov 13, 2013 | 94.04 | 95.54 | 93.64 | 95.50 | 2,390,800 | +1.08(+1.15%) |
Nov 12, 2013 | 94.81 | 95.16 | 94.03 | 94.42 | 1,134,453 | -0.70(-0.73%) |
Nov 11, 2013 | 94.98 | 95.16 | 94.52 | 95.12 | 1,060,146 | +0.23(+0.24%) |
Nov 08, 2013 | 92.77 | 94.94 | 92.32 | 94.89 | 1,404,179 | +1.94(+2.09%) |
Nov 07, 2013 | 94.49 | 94.73 | 92.88 | 92.94 | 1,181,569 | -1.36(-1.45%) |
Nov 06, 2013 | 94.00 | 95.12 | 93.92 | 94.31 | 1,204,635 | +0.46(+0.49%) |
Nov 05, 2013 | 94.29 | 94.48 | 93.59 | 93.84 | 1,452,383 | -0.93(-0.98%) |
Nov 04, 2013 | 95.00 | 95.00 | 94.24 | 94.77 | 1,261,756 | +0.12(+0.12%) |
Nov 01, 2013 | 94.90 | 95.20 | 94.37 | 94.65 | 1,791,099 | +0.14(+0.15%) |
Oct 31, 2013 | 94.35 | 95.03 | 93.09 | 94.51 | 2,301,679 | +0.28(+0.30%) |
Oct 30, 2013 | 95.20 | 95.22 | 93.67 | 94.23 | 1,087,074 | -0.90(-0.94%) |
Oct 29, 2013 | 94.56 | 95.16 | 94.22 | 95.13 | 1,178,372 | +0.53(+0.56%) |
Oct 28, 2013 | 94.50 | 94.75 | 94.22 | 94.60 | 938,879 | +0.06(+0.06%) |
Oct 25, 2013 | 93.78 | 94.55 | 93.56 | 94.54 | 1,258,899 | +0.75(+0.80%) |
Oct 24, 2013 | 94.51 | 95.07 | 93.66 | 93.78 | 1,791,333 | -0.44(-0.46%) |
Oct 23, 2013 | 94.26 | 94.65 | 92.04 | 94.22 | 2,171,336 | +1.60(+1.73%) |
Oct 22, 2013 | 92.13 | 93.42 | 91.90 | 92.61 | 2,852,202 | +0.55(+0.60%) |
Oct 21, 2013 | 92.89 | 93.44 | 91.99 | 92.06 | 1,851,748 | -0.84(-0.91%) |
Oct 18, 2013 | 92.94 | 93.55 | 92.40 | 92.90 | 1,637,209 | +0.48(+0.52%) |
Oct 17, 2013 | 90.03 | 92.86 | 89.78 | 92.42 | 2,182,161 | +2.04(+2.26%) |
Oct 16, 2013 | 89.08 | 90.67 | 88.94 | 90.38 | 2,320,621 | +1.61(+1.82%) |
Oct 15, 2013 | 89.33 | 89.68 | 88.57 | 88.77 | 1,558,459 | -0.79(-0.88%) |
Oct 14, 2013 | 89.20 | 89.65 | 88.21 | 89.56 | 1,846,151 | -0.29(-0.32%) |
Oct 11, 2013 | 89.02 | 89.97 | 88.66 | 89.85 | 1,443,135 | +0.67(+0.75%) |
Oct 10, 2013 | 87.49 | 89.29 | 87.35 | 89.18 | 1,649,118 | +2.26(+2.60%) |
Oct 09, 2013 | 87.74 | 87.83 | 86.71 | 86.92 | 2,095,434 | -0.72(-0.83%) |
Oct 08, 2013 | 88.68 | 88.68 | 87.59 | 87.65 | 1,536,148 | -1.01(-1.13%) |
Oct 07, 2013 | 88.88 | 89.24 | 88.45 | 88.65 | 1,157,083 | -0.62(-0.69%) |
Oct 04, 2013 | 88.46 | 89.77 | 88.27 | 89.27 | 1,323,221 | +0.99(+1.12%) |
Oct 03, 2013 | 89.14 | 89.17 | 87.58 | 88.28 | 1,400,201 | -1.12(-1.25%) |
Oct 02, 2013 | 89.01 | 89.42 | 88.45 | 89.41 | 1,470,066 | -0.34(-0.38%) |
Oct 01, 2013 | 89.13 | 90.17 | 88.95 | 89.74 | 1,096,496 | +0.68(+0.76%) |
Sep 30, 2013 | 89.14 | 89.57 | 88.92 | 89.07 | 1,313,797 | -0.83(-0.92%) |
Sep 27, 2013 | 89.53 | 90.19 | 89.21 | 89.90 | 1,164,138 | +0.00(+0.00%) |
Sep 26, 2013 | 89.37 | 90.13 | 89.25 | 89.90 | 1,086,246 | +0.62(+0.69%) |
Sep 25, 2013 | 89.81 | 89.81 | 88.86 | 89.28 | 1,223,052 | -0.44(-0.48%) |
Sep 24, 2013 | 90.25 | 90.33 | 89.37 | 89.72 | 1,300,736 | -0.48(-0.54%) |
Sep 23, 2013 | 90.08 | 90.62 | 89.79 | 90.20 | 1,046,370 | -0.16(-0.18%) |
Sep 20, 2013 | 91.27 | 91.57 | 90.33 | 90.36 | 2,170,718 | -0.72(-0.80%) |
Sep 19, 2013 | 91.34 | 91.48 | 90.76 | 91.09 | 2,257,430 | -0.01(-0.01%) |
Sep 18, 2013 | 90.16 | 91.16 | 89.16 | 91.10 | 1,654,152 | +0.93(+1.03%) |
Sep 17, 2013 | 88.67 | 90.19 | 88.63 | 90.17 | 2,364,936 | +1.47(+1.66%) |
Sep 16, 2013 | 88.93 | 89.24 | 88.43 | 88.70 | 1,396,657 | +0.64(+0.72%) |
Sep 13, 2013 | 88.00 | 88.28 | 87.49 | 88.06 | 1,484,627 | +0.04(+0.04%) |
Sep 12, 2013 | 87.45 | 88.27 | 87.35 | 88.02 | 2,225,138 | +0.41(+0.46%) |
Sep 11, 2013 | 87.60 | 87.81 | 86.93 | 87.62 | 2,305,955 | +0.03(+0.03%) |
Sep 10, 2013 | 88.26 | 88.58 | 87.41 | 87.59 | 2,945,089 | -0.33(-0.37%) |
Sep 09, 2013 | 87.59 | 88.29 | 87.54 | 87.92 | 1,150,824 | +0.58(+0.66%) |
Sep 06, 2013 | 87.69 | 87.99 | 86.57 | 87.34 | 1,118,385 | -0.16(-0.19%) |
Sep 05, 2013 | 87.68 | 87.77 | 87.11 | 87.50 | 888,014 | -0.16(-0.19%) |
Sep 04, 2013 | 86.88 | 87.74 | 86.61 | 87.67 | 1,308,465 | +0.70(+0.81%) |
Sep 03, 2013 | 86.82 | 87.33 | 86.27 | 86.96 | 1,611,626 | +1.24(+1.45%) |
Aug 30, 2013 | 86.10 | 86.15 | 85.44 | 85.72 | 999,538 | -0.33(-0.38%) |
Aug 29, 2013 | 85.52 | 86.66 | 85.34 | 86.04 | 861,790 | +0.26(+0.30%) |
Aug 28, 2013 | 85.71 | 86.05 | 85.04 | 85.78 | 1,053,415 | +0.07(+0.08%) |
Aug 27, 2013 | 86.26 | 86.26 | 85.43 | 85.72 | 1,960,235 | -1.48(-1.69%) |
Aug 26, 2013 | 87.81 | 88.38 | 87.19 | 87.19 | 1,169,583 | -0.47(-0.54%) |
Aug 23, 2013 | 87.39 | 87.86 | 86.80 | 87.67 | 1,264,896 | +0.48(+0.55%) |
Aug 22, 2013 | 86.93 | 87.47 | 86.85 | 87.18 | 1,331,305 | +0.27(+0.31%) |
Aug 21, 2013 | 87.09 | 87.55 | 86.40 | 86.91 | 1,793,649 | -0.24(-0.28%) |
Aug 20, 2013 | 87.27 | 87.50 | 86.89 | 87.15 | 1,067,280 | -0.10(-0.11%) |
Aug 19, 2013 | 87.40 | 87.97 | 87.14 | 87.25 | 1,008,827 | -0.26(-0.30%) |
Aug 16, 2013 | 87.83 | 87.98 | 87.21 | 87.51 | 1,292,038 | -0.59(-0.67%) |
Aug 15, 2013 | 88.10 | 88.53 | 87.77 | 88.10 | 1,382,233 | -0.73(-0.83%) |
Aug 14, 2013 | 89.32 | 89.42 | 88.68 | 88.83 | 1,136,024 | -0.57(-0.64%) |
Aug 13, 2013 | 88.95 | 89.42 | 88.40 | 89.40 | 902,193 | +0.45(+0.51%) |
Aug 12, 2013 | 88.83 | 89.14 | 88.39 | 88.95 | 914,342 | -0.28(-0.31%) |
Aug 09, 2013 | 88.54 | 89.31 | 88.54 | 89.23 | 1,108,394 | +0.49(+0.55%) |
Aug 08, 2013 | 89.00 | 89.16 | 88.50 | 88.74 | 1,294,298 | +0.27(+0.31%) |
Aug 07, 2013 | 88.79 | 88.85 | 88.23 | 88.47 | 1,481,602 | -0.39(-0.43%) |
Aug 06, 2013 | 88.78 | 89.04 | 88.41 | 88.85 | 1,338,965 | +0.03(+0.03%) |
Aug 05, 2013 | 88.37 | 89.06 | 88.33 | 88.82 | 1,529,092 | +0.23(+0.26%) |
Aug 02, 2013 | 88.44 | 88.78 | 88.32 | 88.59 | 1,236,745 | -0.20(-0.23%) |
Aug 01, 2013 | 89.08 | 89.47 | 88.57 | 88.79 | 1,521,812 | +0.88(+1.00%) |
Jul 31, 2013 | 87.43 | 88.65 | 87.30 | 87.92 | 1,842,187 | +0.61(+0.70%) |
Jul 30, 2013 | 87.57 | 87.78 | 87.16 | 87.31 | 2,002,022 | +0.08(+0.09%) |
Jul 29, 2013 | 87.18 | 87.70 | 86.95 | 87.23 | 1,875,328 | -0.18(-0.21%) |
Jul 26, 2013 | 87.77 | 87.96 | 86.62 | 87.41 | 1,852,487 | -0.64(-0.72%) |
Jul 25, 2013 | 87.20 | 88.19 | 86.64 | 88.05 | 1,694,098 | +0.62(+0.71%) |
Jul 24, 2013 | 87.33 | 89.06 | 87.23 | 87.43 | 3,183,861 | +1.05(+1.22%) |
Jul 23, 2013 | 86.21 | 87.08 | 86.11 | 86.38 | 1,675,824 | -0.78(-0.90%) |
Jul 22, 2013 | 86.41 | 87.19 | 86.44 | 87.16 | 1,195,787 | +0.72(+0.84%) |
Jul 19, 2013 | 86.03 | 86.49 | 85.60 | 86.44 | 1,837,403 | +0.60(+0.70%) |
Jul 18, 2013 | 84.77 | 85.87 | 84.76 | 85.84 | 1,827,133 | +1.16(+1.37%) |
Jul 17, 2013 | 84.73 | 84.91 | 84.11 | 84.68 | 1,425,135 | +0.19(+0.23%) |
Jul 16, 2013 | 85.24 | 85.33 | 83.87 | 84.49 | 1,566,313 | -0.66(-0.77%) |
Jul 15, 2013 | 85.28 | 85.52 | 84.73 | 85.15 | 1,445,431 | +0.05(+0.06%) |
Jul 12, 2013 | 85.43 | 85.70 | 84.81 | 85.10 | 1,606,103 | -0.22(-0.26%) |
Jul 11, 2013 | 85.72 | 86.07 | 85.12 | 85.32 | 1,802,667 | +0.37(+0.43%) |
Jul 10, 2013 | 84.03 | 84.98 | 83.95 | 84.95 | 1,818,714 | +0.74(+0.88%) |
Jul 09, 2013 | 83.81 | 84.33 | 83.65 | 84.21 | 2,089,020 | +1.28(+1.55%) |
Jul 08, 2013 | 83.00 | 83.59 | 82.65 | 82.93 | 1,129,027 | +0.50(+0.61%) |
Jul 05, 2013 | 82.51 | 82.58 | 81.87 | 82.43 | 1,209,638 | +0.45(+0.55%) |
Jul 03, 2013 | 81.61 | 82.38 | 81.45 | 81.97 | 1,054,975 | -0.04(-0.05%) |
Jul 02, 2013 | 83.06 | 83.30 | 81.92 | 82.01 | 2,263,958 | -1.31(-1.57%) |
Jul 01, 2013 | 82.05 | 84.42 | 81.96 | 83.32 | 2,643,908 | +1.66(+2.03%) |
Jun 28, 2013 | 82.01 | 82.46 | 81.65 | 81.66 | 2,705,020 | -0.71(-0.87%) |
Jun 27, 2013 | 81.14 | 82.75 | 81.06 | 82.38 | 3,326,162 | +1.90(+2.36%) |
Jun 26, 2013 | 80.83 | 81.26 | 80.10 | 80.48 | 2,031,498 | +0.26(+0.32%) |
Jun 25, 2013 | 80.00 | 80.46 | 79.59 | 80.22 | 1,835,562 | +0.86(+1.08%) |
Jun 24, 2013 | 79.38 | 80.09 | 78.30 | 79.36 | 2,528,222 | -0.82(-1.02%) |
Jun 21, 2013 | 79.40 | 80.59 | 79.14 | 80.18 | 3,716,766 | +1.38(+1.75%) |
Jun 20, 2013 | 80.80 | 80.81 | 78.33 | 78.80 | 3,837,224 | -2.92(-3.58%) |
Jun 19, 2013 | 83.05 | 83.25 | 81.72 | 81.72 | 2,103,054 | -1.44(-1.73%) |
Jun 18, 2013 | 82.78 | 83.35 | 82.49 | 83.16 | 2,255,478 | +0.61(+0.74%) |
Jun 17, 2013 | 82.59 | 83.13 | 82.21 | 82.55 | 2,254,463 | +0.41(+0.51%) |
Jun 14, 2013 | 82.18 | 83.07 | 81.80 | 82.14 | 1,999,338 | -0.22(-0.27%) |
Jun 13, 2013 | 82.01 | 82.55 | 80.45 | 82.36 | 2,514,586 | +1.11(+1.37%) |
Jun 12, 2013 | 82.81 | 82.84 | 81.14 | 81.25 | 2,172,254 | -1.03(-1.25%) |
Jun 11, 2013 | 81.94 | 82.77 | 81.39 | 82.28 | 2,509,864 | -0.37(-0.44%) |
Jun 10, 2013 | 81.83 | 82.85 | 81.63 | 82.65 | 4,098,781 | +1.18(+1.44%) |
Jun 07, 2013 | 81.79 | 82.40 | 81.39 | 81.47 | 16,124,317 | -2.28(-2.73%) |
Jun 06, 2013 | 82.51 | 83.97 | 81.91 | 83.75 | 3,974,880 | +0.72(+0.87%) |
Jun 05, 2013 | 84.85 | 85.13 | 82.99 | 83.03 | 2,551,005 | -1.99(-2.35%) |
Jun 04, 2013 | 85.12 | 85.72 | 84.87 | 85.02 | 2,194,503 | -0.23(-0.27%) |
Jun 03, 2013 | 85.55 | 85.73 | 84.45 | 85.26 | 1,800,716 | +0.20(+0.24%) |
May 31, 2013 | 85.39 | 86.21 | 84.90 | 85.05 | 3,035,326 | -0.44(-0.52%) |
May 30, 2013 | 84.31 | 85.82 | 84.20 | 85.50 | 1,917,147 | +1.35(+1.60%) |
May 29, 2013 | 84.39 | 84.74 | 83.66 | 84.15 | 1,891,245 | -0.89(-1.04%) |
May 28, 2013 | 84.66 | 85.65 | 84.49 | 85.03 | 2,425,892 | +1.02(+1.22%) |
May 24, 2013 | 81.99 | 84.04 | 81.41 | 84.01 | 2,238,660 | +1.47(+1.79%) |
May 23, 2013 | 82.57 | 82.87 | 81.86 | 82.54 | 2,281,426 | -0.57(-0.68%) |
May 22, 2013 | 84.20 | 84.84 | 82.64 | 83.11 | 2,514,362 | -1.03(-1.22%) |
May 21, 2013 | 83.74 | 84.52 | 83.71 | 84.14 | 1,910,838 | +0.55(+0.66%) |
May 20, 2013 | 83.51 | 83.95 | 83.22 | 83.59 | 1,864,091 | +0.49(+0.59%) |
May 17, 2013 | 82.58 | 83.24 | 82.28 | 83.10 | 1,816,016 | +0.74(+0.90%) |
May 16, 2013 | 82.42 | 83.13 | 82.26 | 82.36 | 2,747,843 | -0.49(-0.59%) |
May 15, 2013 | 81.53 | 83.02 | 81.15 | 82.85 | 2,678,416 | +1.56(+1.92%) |
May 13, 2013 | 81.02 | 81.45 | 80.75 | 81.29 | 1,634,363 | -0.07(-0.08%) |
May 10, 2013 | 80.92 | 81.39 | 80.20 | 81.35 | 2,572,040 | +0.94(+1.17%) |
May 09, 2013 | 81.07 | 81.11 | 80.16 | 80.41 | 1,178,844 | -0.61(-0.75%) |
May 08, 2013 | 80.84 | 81.04 | 80.14 | 81.02 | 1,848,332 | +0.19(+0.24%) |
May 07, 2013 | 79.41 | 80.86 | 79.00 | 80.83 | 2,916,389 | +1.42(+1.78%) |
May 06, 2013 | 79.14 | 79.95 | 78.91 | 79.41 | 2,167,953 | +0.26(+0.33%) |
May 03, 2013 | 79.08 | 79.27 | 78.90 | 79.15 | 1,751,309 | +0.55(+0.70%) |
May 02, 2013 | 78.14 | 78.73 | 77.77 | 78.60 | 1,621,204 | +0.85(+1.09%) |