Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 153.25 | 154.38 | 152.07 | 153.56 | 572,453 | +0.32(+0.21%) |
Jun 27, 2014 | 151.54 | 153.35 | 150.82 | 153.25 | 505,099 | +1.93(+1.28%) |
Jun 26, 2014 | 151.55 | 152.12 | 148.98 | 151.31 | 648,822 | -0.29(-0.19%) |
Jun 25, 2014 | 147.11 | 151.83 | 146.91 | 151.60 | 827,678 | +4.49(+3.05%) |
Jun 24, 2014 | 152.74 | 152.97 | 146.38 | 147.11 | 1,071,519 | -5.27(-3.46%) |
Jun 23, 2014 | 152.36 | 153.62 | 151.83 | 152.38 | 794,723 | +0.55(+0.36%) |
Jun 20, 2014 | 150.90 | 152.53 | 150.08 | 151.83 | 834,004 | +2.09(+1.40%) |
Jun 19, 2014 | 148.44 | 150.01 | 147.35 | 149.74 | 620,485 | +1.33(+0.90%) |
Jun 18, 2014 | 145.07 | 148.82 | 145.07 | 148.41 | 969,735 | +0.35(+0.24%) |
Jun 17, 2014 | 147.92 | 148.40 | 146.24 | 148.06 | 564,153 | -0.01(-0.01%) |
Jun 16, 2014 | 148.36 | 149.12 | 146.98 | 148.07 | 514,075 | +0.00(+0.00%) |
Jun 13, 2014 | 146.01 | 148.07 | 143.93 | 148.07 | 556,083 | +2.42(+1.66%) |
Jun 12, 2014 | 145.63 | 149.21 | 144.06 | 145.65 | 1,016,408 | +1.84(+1.28%) |
Jun 11, 2014 | 140.41 | 144.21 | 140.08 | 143.81 | 952,288 | +2.57(+1.82%) |
Jun 10, 2014 | 141.87 | 142.12 | 140.53 | 141.24 | 513,046 | -0.27(-0.19%) |
Jun 06, 2014 | 139.91 | 142.34 | 139.59 | 141.52 | 650,342 | +2.25(+1.62%) |
Jun 05, 2014 | 138.50 | 139.66 | 136.95 | 139.26 | 683,917 | +0.44(+0.31%) |
Jun 04, 2014 | 138.16 | 139.18 | 136.56 | 138.82 | 875,835 | +1.28(+0.93%) |
Jun 03, 2014 | 136.01 | 137.57 | 134.90 | 137.54 | 558,908 | +1.44(+1.06%) |
Jun 02, 2014 | 136.37 | 137.15 | 134.47 | 136.10 | 547,698 | -0.28(-0.21%) |
May 30, 2014 | 136.97 | 137.36 | 135.32 | 136.39 | 703,791 | -1.24(-0.90%) |
May 29, 2014 | 135.41 | 138.26 | 134.19 | 137.63 | 818,373 | +2.55(+1.88%) |
May 28, 2014 | 134.61 | 135.50 | 132.78 | 135.08 | 651,362 | +0.70(+0.52%) |
May 27, 2014 | 134.06 | 134.69 | 132.66 | 134.38 | 883,593 | +0.91(+0.68%) |
May 23, 2014 | 135.04 | 133.47 | 133.47 | 133.47 | 1,303,917 | -0.85(-0.64%) |
May 22, 2014 | 135.65 | 136.16 | 134.31 | 134.33 | 404,925 | -1.12(-0.82%) |
May 21, 2014 | 131.73 | 135.74 | 131.73 | 135.44 | 1,112,618 | +4.64(+3.54%) |
May 20, 2014 | 130.09 | 131.42 | 129.01 | 130.81 | 564,254 | +0.59(+0.45%) |
May 19, 2014 | 129.48 | 132.27 | 128.56 | 130.22 | 864,997 | +0.93(+0.72%) |
May 16, 2014 | 130.36 | 131.08 | 128.13 | 129.28 | 776,081 | -1.25(-0.96%) |
May 15, 2014 | 130.52 | 131.47 | 127.46 | 130.54 | 1,058,657 | -0.37(-0.28%) |
May 14, 2014 | 131.29 | 132.15 | 130.43 | 130.91 | 572,696 | +0.05(+0.04%) |
May 13, 2014 | 129.73 | 131.38 | 128.85 | 130.86 | 727,283 | +1.34(+1.04%) |
May 12, 2014 | 129.47 | 129.95 | 127.39 | 129.52 | 772,926 | +1.19(+0.92%) |
May 09, 2014 | 127.77 | 128.50 | 126.44 | 128.33 | 1,186,819 | +1.26(+0.99%) |
May 08, 2014 | 124.70 | 134.09 | 124.39 | 127.07 | 3,969,588 | -5.96(-4.48%) |
May 07, 2014 | 132.76 | 134.85 | 131.13 | 133.02 | 1,989,300 | +2.01(+1.53%) |
May 06, 2014 | 131.11 | 132.70 | 130.20 | 131.01 | 1,369,558 | -1.33(-1.01%) |
May 05, 2014 | 130.81 | 133.14 | 129.01 | 132.34 | 1,261,334 | +1.44(+1.10%) |
May 02, 2014 | 129.84 | 131.90 | 129.57 | 130.91 | 1,174,952 | +0.59(+0.46%) |
May 01, 2014 | 133.72 | 134.55 | 128.87 | 130.31 | 1,682,375 | -4.29(-3.18%) |
Apr 30, 2014 | 131.22 | 134.76 | 128.99 | 134.60 | 1,841,495 | +2.09(+1.58%) |
Apr 29, 2014 | 129.91 | 134.22 | 129.91 | 132.51 | 1,339,465 | +4.20(+3.27%) |
Apr 28, 2014 | 129.22 | 130.16 | 125.89 | 128.31 | 1,234,727 | +0.36(+0.28%) |
Apr 25, 2014 | 131.23 | 131.97 | 127.08 | 127.95 | 1,451,217 | -4.28(-3.23%) |
Apr 24, 2014 | 133.18 | 133.18 | 129.82 | 132.23 | 864,982 | +0.50(+0.38%) |
Apr 23, 2014 | 131.69 | 133.40 | 131.44 | 131.73 | 833,482 | +0.35(+0.27%) |
Apr 22, 2014 | 131.74 | 132.18 | 129.78 | 131.38 | 875,671 | -1.02(-0.77%) |
Apr 21, 2014 | 131.74 | 132.58 | 129.91 | 132.40 | 575,765 | +0.92(+0.70%) |
Apr 17, 2014 | 129.03 | 131.48 | 131.48 | 131.48 | 1,944,453 | +2.45(+1.90%) |
Apr 16, 2014 | 127.83 | 130.24 | 125.87 | 129.03 | 1,144,222 | +2.75(+2.18%) |
Apr 15, 2014 | 125.20 | 127.09 | 124.25 | 126.28 | 752,001 | +1.08(+0.86%) |
Apr 14, 2014 | 124.45 | 127.73 | 123.38 | 125.20 | 906,033 | +0.85(+0.68%) |
Apr 11, 2014 | 123.33 | 125.29 | 122.93 | 124.36 | 884,726 | +0.27(+0.22%) |
Apr 10, 2014 | 127.30 | 127.31 | 122.98 | 124.08 | 1,370,456 | -3.34(-2.62%) |
Apr 09, 2014 | 126.25 | 127.55 | 124.39 | 127.43 | 1,262,797 | +1.90(+1.52%) |
Apr 08, 2014 | 120.18 | 125.73 | 119.68 | 125.52 | 1,396,321 | +5.71(+4.77%) |
Apr 07, 2014 | 122.05 | 122.44 | 118.07 | 119.81 | 1,032,779 | -2.67(-2.18%) |
Apr 04, 2014 | 123.43 | 125.28 | 121.48 | 122.48 | 1,589,555 | +0.08(+0.06%) |
Apr 03, 2014 | 121.46 | 123.40 | 120.38 | 122.40 | 992,507 | +0.75(+0.61%) |
Apr 02, 2014 | 119.28 | 122.00 | 117.59 | 121.66 | 1,243,344 | +2.28(+1.91%) |
Apr 01, 2014 | 121.29 | 121.66 | 118.56 | 119.37 | 1,091,360 | -1.38(-1.14%) |
Mar 31, 2014 | 122.33 | 122.87 | 118.86 | 120.75 | 932,012 | -1.36(-1.11%) |
Mar 28, 2014 | 118.25 | 122.24 | 118.25 | 122.11 | 1,423,420 | +4.68(+3.99%) |
Mar 27, 2014 | 116.27 | 119.29 | 115.45 | 117.43 | 1,073,021 | +1.66(+1.43%) |
Mar 26, 2014 | 117.43 | 118.55 | 115.68 | 115.77 | 562,358 | -1.21(-1.04%) |
Mar 25, 2014 | 117.11 | 117.77 | 116.43 | 116.98 | 517,334 | +1.12(+0.96%) |
Mar 24, 2014 | 118.67 | 119.06 | 115.30 | 115.86 | 877,108 | -1.69(-1.44%) |
Mar 21, 2014 | 116.91 | 118.12 | 115.59 | 117.56 | 701,651 | +0.84(+0.72%) |
Mar 20, 2014 | 116.24 | 117.10 | 114.97 | 116.72 | 525,146 | -0.11(-0.09%) |
Mar 19, 2014 | 117.22 | 117.95 | 116.09 | 116.83 | 813,383 | -0.22(-0.19%) |
Mar 18, 2014 | 114.77 | 118.05 | 114.09 | 117.05 | 875,059 | +2.76(+2.41%) |
Mar 17, 2014 | 114.60 | 116.31 | 112.80 | 114.29 | 753,740 | -0.64(-0.56%) |
Mar 14, 2014 | 111.72 | 115.10 | 111.33 | 114.93 | 1,070,545 | +2.94(+2.63%) |
Mar 13, 2014 | 113.17 | 113.65 | 111.02 | 111.99 | 607,681 | -0.30(-0.27%) |
Mar 12, 2014 | 111.73 | 113.81 | 110.70 | 112.29 | 937,068 | -0.43(-0.38%) |
Mar 11, 2014 | 114.68 | 115.68 | 111.96 | 112.72 | 1,173,341 | -1.80(-1.57%) |
Mar 10, 2014 | 115.43 | 115.43 | 112.57 | 114.51 | 1,136,378 | -0.83(-0.72%) |
Mar 07, 2014 | 118.75 | 118.80 | 114.67 | 115.34 | 1,652,938 | -2.23(-1.90%) |
Mar 06, 2014 | 117.60 | 118.40 | 116.63 | 117.57 | 1,018,761 | -0.96(-0.81%) |
Mar 05, 2014 | 120.23 | 121.16 | 117.89 | 118.54 | 1,412,232 | -1.61(-1.34%) |
Mar 04, 2014 | 116.75 | 120.87 | 116.40 | 120.15 | 1,652,089 | +4.76(+4.13%) |
Mar 03, 2014 | 115.37 | 117.85 | 114.68 | 115.39 | 1,182,788 | -0.75(-0.64%) |
Feb 28, 2014 | 115.07 | 116.58 | 114.19 | 116.14 | 1,317,322 | +1.07(+0.93%) |
Feb 27, 2014 | 114.23 | 118.10 | 111.83 | 115.07 | 2,625,771 | -2.10(-1.79%) |
Feb 26, 2014 | 120.35 | 121.02 | 116.34 | 117.17 | 2,259,809 | -2.74(-2.29%) |
Feb 25, 2014 | 120.48 | 120.56 | 117.61 | 119.91 | 1,437,976 | -0.70(-0.58%) |
Feb 24, 2014 | 116.03 | 121.01 | 114.83 | 120.61 | 1,704,988 | +5.77(+5.03%) |
Feb 21, 2014 | 115.65 | 116.32 | 114.23 | 114.83 | 799,569 | -0.50(-0.44%) |
Feb 20, 2014 | 112.35 | 116.54 | 112.35 | 115.34 | 1,295,038 | +1.79(+1.57%) |
Feb 19, 2014 | 113.71 | 115.14 | 112.60 | 113.55 | 1,182,127 | -0.99(-0.87%) |
Feb 18, 2014 | 111.14 | 115.12 | 110.35 | 114.54 | 1,350,610 | +4.48(+4.07%) |
Feb 14, 2014 | 108.89 | 110.06 | 110.06 | 110.06 | 1,560,584 | +1.25(+1.15%) |
Feb 13, 2014 | 105.89 | 109.98 | 105.49 | 108.81 | 1,225,832 | +1.12(+1.04%) |
Feb 12, 2014 | 105.89 | 107.80 | 105.57 | 107.69 | 1,484,061 | +2.89(+2.75%) |
Feb 11, 2014 | 104.52 | 105.70 | 103.29 | 104.81 | 1,029,143 | +0.10(+0.09%) |
Feb 10, 2014 | 106.40 | 106.40 | 103.55 | 104.71 | 1,532,236 | -2.00(-1.88%) |
Feb 07, 2014 | 106.39 | 107.38 | 104.23 | 106.71 | 1,817,536 | +0.27(+0.26%) |
Feb 06, 2014 | 104.12 | 106.72 | 103.54 | 106.44 | 1,018,543 | +3.35(+3.25%) |
Feb 05, 2014 | 104.45 | 105.53 | 101.30 | 103.09 | 1,860,576 | -2.37(-2.25%) |
Feb 04, 2014 | 106.17 | 109.31 | 103.04 | 105.46 | 2,294,282 | +0.45(+0.43%) |
Feb 03, 2014 | 106.96 | 108.30 | 104.10 | 105.01 | 1,240,801 | -2.07(-1.93%) |
Jan 31, 2014 | 104.30 | 109.35 | 103.73 | 107.08 | 1,359,064 | +1.27(+1.20%) |
Jan 30, 2014 | 107.80 | 107.80 | 104.83 | 105.81 | 696,840 | +1.81(+1.74%) |
Jan 29, 2014 | 105.55 | 105.55 | 102.88 | 104.00 | 959,230 | -1.72(-1.63%) |
Jan 28, 2014 | 102.63 | 106.23 | 102.14 | 105.72 | 1,019,453 | +3.18(+3.10%) |
Jan 27, 2014 | 103.90 | 104.42 | 101.06 | 102.54 | 1,096,455 | -1.34(-1.29%) |
Jan 24, 2014 | 107.23 | 107.23 | 103.71 | 103.88 | 833,733 | -3.59(-3.34%) |
Jan 23, 2014 | 108.51 | 109.75 | 106.46 | 107.47 | 848,737 | -1.80(-1.64%) |
Jan 22, 2014 | 108.20 | 110.13 | 107.58 | 109.27 | 1,405,240 | +1.93(+1.80%) |
Jan 21, 2014 | 106.41 | 107.37 | 105.56 | 107.33 | 1,295,672 | +1.94(+1.84%) |
Jan 17, 2014 | 107.56 | 105.39 | 105.39 | 105.39 | 1,662,057 | -1.41(-1.32%) |
Jan 16, 2014 | 105.05 | 107.30 | 104.76 | 106.80 | 840,252 | +1.31(+1.24%) |
Jan 15, 2014 | 105.47 | 106.40 | 103.98 | 105.49 | 1,035,677 | +0.02(+0.02%) |
Jan 14, 2014 | 102.62 | 105.62 | 102.56 | 105.47 | 919,509 | +3.75(+3.69%) |
Jan 13, 2014 | 104.73 | 105.46 | 101.30 | 101.72 | 929,020 | -2.22(-2.13%) |
Jan 10, 2014 | 103.01 | 104.69 | 102.09 | 103.93 | 767,512 | +0.96(+0.93%) |
Jan 09, 2014 | 104.91 | 105.49 | 101.19 | 102.97 | 1,580,123 | -1.60(-1.53%) |
Jan 08, 2014 | 104.00 | 105.43 | 103.75 | 104.57 | 1,479,045 | +0.63(+0.61%) |
Jan 07, 2014 | 104.25 | 105.20 | 103.14 | 103.94 | 1,154,754 | +2.01(+1.97%) |
Jan 06, 2014 | 103.83 | 103.90 | 101.11 | 101.93 | 1,058,086 | -1.82(-1.75%) |
Jan 03, 2014 | 105.17 | 106.18 | 102.67 | 103.75 | 978,864 | -0.96(-0.92%) |
Jan 02, 2014 | 108.66 | 108.77 | 103.06 | 104.71 | 1,710,621 | -4.62(-4.23%) |
Dec 31, 2013 | 107.73 | 109.33 | 109.33 | 109.33 | 1,443,880 | +1.68(+1.56%) |
Dec 30, 2013 | 110.17 | 111.09 | 107.21 | 107.65 | 819,981 | -2.93(-2.65%) |
Dec 27, 2013 | 109.35 | 110.69 | 108.19 | 110.59 | 414,412 | +1.57(+1.44%) |
Dec 26, 2013 | 108.28 | 109.27 | 107.58 | 109.01 | 370,966 | +0.52(+0.47%) |
Dec 24, 2013 | 109.01 | 109.31 | 107.47 | 108.50 | 347,576 | -0.23(-0.21%) |
Dec 23, 2013 | 109.74 | 110.78 | 108.64 | 108.73 | 1,124,314 | -0.39(-0.36%) |
Dec 20, 2013 | 108.51 | 109.59 | 107.33 | 109.12 | 1,515,133 | +1.72(+1.60%) |
Dec 19, 2013 | 104.73 | 107.54 | 104.32 | 107.40 | 1,009,346 | +2.34(+2.23%) |
Dec 18, 2013 | 103.73 | 105.86 | 102.51 | 105.06 | 1,300,907 | +1.78(+1.72%) |
Dec 17, 2013 | 102.61 | 103.94 | 101.27 | 103.28 | 1,020,124 | +0.71(+0.69%) |
Dec 16, 2013 | 103.60 | 104.13 | 102.04 | 102.57 | 1,172,701 | -0.11(-0.10%) |
Dec 13, 2013 | 101.35 | 102.81 | 99.50 | 102.68 | 1,442,086 | +1.84(+1.82%) |
Dec 12, 2013 | 99.22 | 101.53 | 99.09 | 100.84 | 1,174,389 | +2.26(+2.30%) |
Dec 11, 2013 | 100.19 | 100.57 | 98.21 | 98.58 | 1,577,417 | -1.30(-1.30%) |
Dec 10, 2013 | 99.94 | 102.57 | 98.99 | 99.88 | 1,458,013 | +0.52(+0.52%) |
Dec 09, 2013 | 99.09 | 101.94 | 97.41 | 99.36 | 2,903,348 | -3.18(-3.10%) |
Dec 06, 2013 | 107.78 | 107.83 | 101.54 | 102.54 | 1,912,101 | -3.40(-3.21%) |
Dec 05, 2013 | 105.89 | 107.25 | 105.16 | 105.94 | 796,658 | -0.96(-0.90%) |
Dec 04, 2013 | 105.70 | 108.49 | 104.81 | 106.91 | 1,422,073 | +2.21(+2.11%) |
Dec 03, 2013 | 107.27 | 107.58 | 103.70 | 104.70 | 1,290,088 | -0.24(-0.23%) |
Dec 02, 2013 | 104.07 | 106.00 | 103.09 | 104.94 | 975,719 | +0.48(+0.46%) |
Nov 29, 2013 | 104.26 | 106.01 | 101.25 | 104.47 | 829,532 | +0.68(+0.66%) |
Nov 27, 2013 | 106.58 | 108.22 | 103.46 | 103.79 | 1,892,559 | -5.04(-4.63%) |
Nov 26, 2013 | 106.80 | 109.57 | 105.94 | 108.83 | 899,816 | +1.95(+1.83%) |
Nov 25, 2013 | 109.04 | 109.04 | 103.98 | 106.88 | 1,808,817 | -2.14(-1.96%) |
Nov 22, 2013 | 109.82 | 110.29 | 106.88 | 109.01 | 821,289 | -1.09(-0.99%) |
Nov 21, 2013 | 106.84 | 110.47 | 106.59 | 110.10 | 1,430,236 | +4.42(+4.18%) |
Nov 20, 2013 | 107.03 | 108.68 | 104.97 | 105.68 | 1,162,000 | -0.98(-0.92%) |
Nov 19, 2013 | 108.39 | 108.55 | 104.21 | 106.66 | 2,541,944 | -1.85(-1.70%) |
Nov 18, 2013 | 113.57 | 113.69 | 107.71 | 108.51 | 1,317,124 | -4.65(-4.11%) |
Nov 15, 2013 | 112.94 | 113.75 | 111.57 | 113.15 | 1,135,721 | +0.81(+0.72%) |
Nov 14, 2013 | 111.75 | 112.85 | 110.11 | 112.35 | 1,116,299 | +2.44(+2.22%) |
Nov 12, 2013 | 111.98 | 112.38 | 109.28 | 109.91 | 1,281,329 | -2.73(-2.42%) |
Nov 11, 2013 | 110.97 | 113.20 | 109.88 | 112.64 | 1,221,220 | +1.68(+1.52%) |
Nov 08, 2013 | 106.63 | 111.31 | 106.23 | 110.96 | 1,855,323 | +4.64(+4.37%) |
Nov 07, 2013 | 114.29 | 115.87 | 105.11 | 106.31 | 3,483,766 | -7.07(-6.24%) |
Nov 06, 2013 | 116.71 | 118.33 | 112.30 | 113.39 | 2,121,049 | -2.44(-2.11%) |
Nov 05, 2013 | 115.37 | 116.84 | 113.08 | 115.83 | 2,356,811 | +0.30(+0.26%) |
Nov 04, 2013 | 111.02 | 115.79 | 110.80 | 115.52 | 1,741,578 | +5.39(+4.90%) |
Nov 01, 2013 | 110.37 | 111.28 | 107.71 | 110.13 | 1,666,454 | -0.54(-0.49%) |
Oct 31, 2013 | 111.49 | 112.59 | 109.10 | 110.67 | 1,054,338 | -0.64(-0.58%) |
Oct 30, 2013 | 114.13 | 115.42 | 109.59 | 111.32 | 937,520 | -2.53(-2.22%) |
Oct 29, 2013 | 113.67 | 115.12 | 112.60 | 113.84 | 881,409 | +0.60(+0.53%) |
Oct 28, 2013 | 114.83 | 114.83 | 111.36 | 113.24 | 1,059,017 | -0.95(-0.83%) |
Oct 25, 2013 | 115.50 | 115.86 | 112.31 | 114.19 | 928,586 | -0.33(-0.29%) |
Oct 24, 2013 | 110.37 | 114.55 | 108.43 | 114.52 | 1,842,990 | +4.30(+3.90%) |
Oct 23, 2013 | 108.83 | 110.80 | 106.20 | 110.23 | 3,155,378 | -3.67(-3.22%) |
Oct 22, 2013 | 115.98 | 116.66 | 112.59 | 113.90 | 2,435,567 | -1.15(-1.00%) |
Oct 21, 2013 | 116.80 | 117.27 | 114.45 | 115.05 | 1,609,988 | -2.53(-2.15%) |
Oct 18, 2013 | 114.85 | 117.63 | 114.42 | 117.57 | 1,399,219 | +3.29(+2.88%) |
Oct 17, 2013 | 113.44 | 114.47 | 112.10 | 114.28 | 993,790 | +0.63(+0.56%) |
Oct 16, 2013 | 111.05 | 114.65 | 110.84 | 113.65 | 1,356,064 | +3.51(+3.19%) |
Oct 15, 2013 | 109.98 | 112.06 | 109.13 | 110.14 | 1,105,575 | +0.38(+0.35%) |
Oct 14, 2013 | 107.52 | 110.12 | 107.32 | 109.76 | 831,167 | +0.93(+0.86%) |
Oct 11, 2013 | 108.03 | 110.14 | 106.79 | 108.83 | 967,186 | +0.48(+0.44%) |
Oct 10, 2013 | 105.63 | 108.83 | 105.55 | 108.35 | 1,044,957 | +4.26(+4.09%) |
Oct 09, 2013 | 105.16 | 105.89 | 102.77 | 104.10 | 1,276,409 | -1.36(-1.29%) |
Oct 08, 2013 | 107.83 | 109.40 | 104.69 | 105.46 | 1,384,684 | -2.02(-1.88%) |
Oct 07, 2013 | 108.61 | 108.91 | 107.38 | 107.48 | 1,137,693 | -2.44(-2.22%) |
Oct 04, 2013 | 108.82 | 110.96 | 108.41 | 109.92 | 1,304,851 | +1.58(+1.46%) |
Oct 03, 2013 | 107.46 | 109.00 | 106.71 | 108.33 | 1,260,310 | +0.45(+0.41%) |
Oct 02, 2013 | 107.79 | 109.12 | 106.23 | 107.89 | 1,354,009 | -0.38(-0.35%) |
Oct 01, 2013 | 104.24 | 109.80 | 103.92 | 108.27 | 1,718,401 | +4.61(+4.45%) |
Sep 27, 2013 | 104.18 | 104.90 | 102.63 | 103.65 | 1,139,573 | -0.67(-0.64%) |
Sep 26, 2013 | 103.55 | 104.70 | 102.88 | 104.32 | 1,085,664 | +0.64(+0.62%) |
Sep 25, 2013 | 102.82 | 105.13 | 102.82 | 103.68 | 1,610,734 | +1.06(+1.03%) |
Sep 24, 2013 | 101.45 | 104.12 | 100.07 | 102.62 | 1,848,133 | +2.75(+2.75%) |
Sep 23, 2013 | 98.01 | 100.03 | 97.66 | 99.87 | 795,575 | +1.78(+1.81%) |
Sep 20, 2013 | 99.27 | 99.50 | 97.75 | 98.09 | 1,697,039 | -0.93(-0.94%) |
Sep 19, 2013 | 100.57 | 101.15 | 98.68 | 99.02 | 766,305 | -1.31(-1.31%) |
Sep 18, 2013 | 98.57 | 100.54 | 97.71 | 100.34 | 765,605 | +1.93(+1.96%) |
Sep 17, 2013 | 98.09 | 99.10 | 97.65 | 98.40 | 703,573 | +0.62(+0.64%) |
Sep 16, 2013 | 98.48 | 99.03 | 97.65 | 97.78 | 888,158 | -0.05(-0.05%) |
Sep 13, 2013 | 98.33 | 99.27 | 97.32 | 97.83 | 625,368 | -0.47(-0.47%) |
Sep 12, 2013 | 99.49 | 100.77 | 98.00 | 98.30 | 1,356,115 | -0.49(-0.49%) |
Sep 11, 2013 | 99.01 | 99.67 | 96.92 | 98.78 | 2,536,677 | -1.82(-1.81%) |
Sep 10, 2013 | 97.72 | 100.84 | 96.98 | 100.60 | 2,876,209 | +4.08(+4.23%) |
Sep 09, 2013 | 95.59 | 97.63 | 95.07 | 96.52 | 1,323,439 | +1.24(+1.31%) |
Sep 06, 2013 | 95.21 | 96.84 | 94.85 | 95.27 | 1,723,640 | +0.79(+0.83%) |
Sep 05, 2013 | 92.83 | 94.90 | 92.63 | 94.49 | 1,013,042 | +2.00(+2.16%) |
Sep 04, 2013 | 91.51 | 93.07 | 91.23 | 92.49 | 771,721 | +0.54(+0.59%) |
Sep 03, 2013 | 91.22 | 92.61 | 90.80 | 91.94 | 805,121 | +2.29(+2.56%) |
Aug 30, 2013 | 91.15 | 91.37 | 89.39 | 89.65 | 799,896 | -1.41(-1.55%) |
Aug 29, 2013 | 91.81 | 92.03 | 90.66 | 91.06 | 580,838 | -0.85(-0.92%) |
Aug 28, 2013 | 91.17 | 92.48 | 90.17 | 91.90 | 990,882 | +1.26(+1.39%) |
Aug 27, 2013 | 90.92 | 92.07 | 90.29 | 90.64 | 613,914 | -0.80(-0.87%) |
Aug 26, 2013 | 91.29 | 91.83 | 91.09 | 91.44 | 499,093 | +0.21(+0.23%) |
Aug 23, 2013 | 90.57 | 91.63 | 89.70 | 91.22 | 441,397 | +0.92(+1.02%) |
Aug 22, 2013 | 89.01 | 91.12 | 89.01 | 90.30 | 388,591 | +1.41(+1.59%) |
Aug 21, 2013 | 91.53 | 91.53 | 88.70 | 88.89 | 808,907 | -2.06(-2.26%) |
Aug 20, 2013 | 89.40 | 92.06 | 89.35 | 90.95 | 838,311 | +1.34(+1.50%) |
Aug 19, 2013 | 90.15 | 90.92 | 89.43 | 89.61 | 994,538 | -0.35(-0.39%) |
Aug 16, 2013 | 88.82 | 90.44 | 88.14 | 89.96 | 739,747 | +0.97(+1.09%) |
Aug 15, 2013 | 88.27 | 89.82 | 87.56 | 88.99 | 591,023 | -0.17(-0.20%) |
Aug 14, 2013 | 89.03 | 89.75 | 88.59 | 89.16 | 1,064,619 | -0.49(-0.54%) |
Aug 13, 2013 | 91.82 | 91.82 | 89.12 | 89.65 | 1,646,756 | -2.24(-2.44%) |
Aug 12, 2013 | 92.59 | 93.23 | 91.70 | 91.89 | 1,399,750 | -1.17(-1.25%) |
Aug 09, 2013 | 93.67 | 93.68 | 92.25 | 93.06 | 1,181,203 | +0.26(+0.28%) |
Aug 08, 2013 | 93.77 | 95.16 | 89.61 | 92.80 | 2,840,823 | -1.02(-1.09%) |
Aug 07, 2013 | 94.46 | 95.28 | 93.18 | 93.82 | 1,576,110 | -0.47(-0.49%) |
Aug 06, 2013 | 95.32 | 95.65 | 92.45 | 94.28 | 1,160,944 | -0.47(-0.49%) |
Aug 05, 2013 | 95.14 | 95.58 | 94.31 | 94.75 | 1,198,947 | -0.54(-0.57%) |
Aug 02, 2013 | 93.57 | 96.21 | 93.11 | 95.29 | 1,485,452 | +1.75(+1.87%) |
Aug 01, 2013 | 90.01 | 94.58 | 90.01 | 93.54 | 1,459,414 | +3.86(+4.30%) |
Jul 31, 2013 | 89.58 | 90.61 | 89.43 | 89.69 | 664,982 | +0.72(+0.81%) |
Jul 30, 2013 | 89.16 | 89.88 | 88.17 | 88.97 | 597,762 | +0.12(+0.13%) |
Jul 29, 2013 | 89.48 | 89.81 | 88.37 | 88.85 | 574,692 | -0.84(-0.93%) |
Jul 26, 2013 | 89.47 | 89.70 | 88.35 | 89.69 | 550,364 | -0.19(-0.22%) |
Jul 25, 2013 | 89.06 | 90.94 | 88.93 | 89.88 | 945,881 | +0.83(+0.93%) |
Jul 24, 2013 | 92.51 | 92.51 | 88.50 | 89.06 | 1,694,120 | -3.00(-3.26%) |
Jul 23, 2013 | 92.80 | 94.16 | 91.87 | 92.06 | 906,566 | -0.28(-0.31%) |
Jul 22, 2013 | 93.43 | 93.37 | 92.24 | 92.34 | 744,748 | -1.03(-1.10%) |
Jul 19, 2013 | 92.31 | 93.59 | 91.24 | 93.37 | 1,219,918 | +1.01(+1.09%) |
Jul 18, 2013 | 91.93 | 93.86 | 91.34 | 92.36 | 1,451,980 | +2.45(+2.72%) |
Jul 17, 2013 | 90.36 | 90.60 | 89.34 | 89.91 | 843,716 | -0.13(-0.14%) |
Jul 16, 2013 | 90.04 | 90.36 | 88.92 | 90.04 | 620,447 | +0.34(+0.38%) |
Jul 15, 2013 | 90.01 | 90.91 | 89.24 | 89.70 | 682,734 | -0.46(-0.51%) |
Jul 12, 2013 | 89.60 | 90.24 | 88.60 | 90.15 | 933,715 | +0.17(+0.18%) |
Jul 11, 2013 | 89.86 | 91.12 | 88.70 | 89.99 | 1,600,397 | +1.62(+1.84%) |
Jul 10, 2013 | 89.45 | 89.74 | 88.11 | 88.37 | 1,297,505 | -0.76(-0.85%) |
Jul 09, 2013 | 87.82 | 89.33 | 87.18 | 89.12 | 1,095,481 | +1.45(+1.65%) |
Jul 08, 2013 | 88.73 | 89.39 | 87.46 | 87.68 | 960,583 | -1.39(-1.56%) |
Jul 05, 2013 | 87.68 | 89.23 | 87.38 | 89.06 | 827,161 | +2.09(+2.40%) |
Jul 03, 2013 | 87.38 | 87.47 | 86.59 | 86.98 | 507,213 | +0.21(+0.25%) |
Jul 02, 2013 | 84.70 | 87.09 | 84.51 | 86.76 | 1,071,416 | +1.60(+1.88%) |