Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 114.69 | 115.05 | 114.19 | 114.50 | 1,652,186 | -0.29(-0.25%) |
Jun 27, 2014 | 115.56 | 115.76 | 114.71 | 114.79 | 2,843,289 | -0.97(-0.84%) |
Jun 26, 2014 | 115.78 | 115.97 | 115.11 | 115.76 | 1,470,249 | +0.16(+0.13%) |
Jun 25, 2014 | 114.61 | 116.43 | 114.59 | 115.60 | 1,560,282 | +0.56(+0.49%) |
Jun 24, 2014 | 115.59 | 116.30 | 114.77 | 115.04 | 1,504,745 | -0.52(-0.45%) |
Jun 23, 2014 | 115.59 | 116.16 | 114.99 | 115.56 | 1,451,270 | +0.16(+0.13%) |
Jun 20, 2014 | 116.44 | 116.77 | 115.32 | 115.41 | 5,108,115 | -0.75(-0.64%) |
Jun 19, 2014 | 116.44 | 116.83 | 115.32 | 116.16 | 2,217,563 | -0.19(-0.16%) |
Jun 18, 2014 | 115.25 | 116.42 | 114.74 | 116.34 | 1,404,809 | +1.22(+1.06%) |
Jun 17, 2014 | 114.68 | 115.55 | 114.33 | 115.12 | 1,785,050 | -0.05(-0.04%) |
Jun 16, 2014 | 115.42 | 116.19 | 114.45 | 115.17 | 1,901,058 | -0.46(-0.39%) |
Jun 13, 2014 | 116.44 | 116.86 | 115.35 | 115.62 | 1,286,234 | -0.67(-0.58%) |
Jun 12, 2014 | 116.09 | 116.89 | 115.79 | 116.29 | 2,111,900 | -0.20(-0.18%) |
Jun 11, 2014 | 115.42 | 116.70 | 115.39 | 116.50 | 2,043,952 | +0.89(+0.77%) |
Jun 10, 2014 | 115.40 | 115.99 | 114.69 | 115.61 | 1,135,484 | -0.50(-0.43%) |
Jun 06, 2014 | 115.58 | 116.34 | 115.49 | 116.11 | 1,450,307 | +0.78(+0.68%) |
Jun 05, 2014 | 114.27 | 115.42 | 114.08 | 115.32 | 1,658,861 | +1.18(+1.04%) |
Jun 04, 2014 | 113.94 | 114.73 | 113.68 | 114.14 | 1,164,909 | -0.10(-0.08%) |
Jun 03, 2014 | 112.42 | 114.33 | 112.39 | 114.24 | 1,961,830 | +1.26(+1.12%) |
Jun 02, 2014 | 113.38 | 113.42 | 112.27 | 112.98 | 989,221 | -0.32(-0.28%) |
May 30, 2014 | 113.49 | 113.80 | 113.19 | 113.30 | 2,517,024 | -0.19(-0.17%) |
May 29, 2014 | 112.56 | 113.50 | 112.22 | 113.49 | 1,083,548 | +1.01(+0.90%) |
May 28, 2014 | 112.14 | 113.25 | 111.88 | 112.48 | 1,822,441 | +0.66(+0.59%) |
May 27, 2014 | 112.62 | 112.66 | 111.22 | 111.83 | 1,665,792 | -0.34(-0.30%) |
May 23, 2014 | 112.59 | 112.17 | 112.17 | 112.17 | 1,407,371 | -0.27(-0.24%) |
May 22, 2014 | 111.93 | 112.46 | 111.41 | 112.44 | 1,352,480 | +0.68(+0.61%) |
May 21, 2014 | 111.79 | 112.58 | 111.03 | 111.76 | 1,759,875 | +0.82(+0.74%) |
May 20, 2014 | 115.36 | 115.43 | 110.54 | 110.93 | 4,482,147 | -4.67(-4.04%) |
May 19, 2014 | 113.83 | 115.68 | 113.72 | 115.61 | 2,203,815 | +1.40(+1.22%) |
May 16, 2014 | 111.89 | 114.30 | 111.65 | 114.21 | 2,040,489 | +2.23(+1.99%) |
May 15, 2014 | 112.92 | 113.29 | 110.96 | 111.98 | 1,961,536 | -0.91(-0.81%) |
May 14, 2014 | 114.03 | 114.41 | 112.58 | 112.89 | 1,763,214 | -1.06(-0.93%) |
May 13, 2014 | 114.78 | 114.83 | 113.84 | 113.95 | 1,576,080 | -0.76(-0.66%) |
May 12, 2014 | 113.64 | 115.09 | 111.99 | 114.70 | 1,426,417 | +1.71(+1.51%) |
May 09, 2014 | 111.80 | 113.53 | 110.83 | 113.00 | 1,123,263 | +0.94(+0.84%) |
May 08, 2014 | 112.66 | 113.75 | 111.83 | 112.06 | 1,271,376 | -0.78(-0.70%) |
May 07, 2014 | 111.06 | 113.01 | 110.14 | 112.84 | 1,878,603 | +1.96(+1.76%) |
May 06, 2014 | 111.15 | 111.77 | 110.30 | 110.89 | 1,932,847 | -0.39(-0.35%) |
May 05, 2014 | 110.27 | 111.55 | 109.27 | 111.27 | 1,190,134 | +0.58(+0.52%) |
May 02, 2014 | 111.24 | 112.09 | 110.54 | 110.69 | 1,792,025 | -0.68(-0.61%) |
May 01, 2014 | 110.21 | 111.41 | 109.66 | 111.37 | 1,599,865 | +0.89(+0.81%) |
Apr 30, 2014 | 110.98 | 111.07 | 109.67 | 110.48 | 2,076,056 | -0.62(-0.56%) |
Apr 29, 2014 | 110.35 | 111.69 | 109.81 | 111.10 | 2,269,499 | +1.02(+0.92%) |
Apr 28, 2014 | 111.55 | 111.86 | 108.56 | 110.08 | 2,553,510 | -0.68(-0.61%) |
Apr 25, 2014 | 111.27 | 112.34 | 110.22 | 110.76 | 3,252,039 | -1.06(-0.94%) |
Apr 24, 2014 | 115.90 | 115.90 | 110.71 | 111.82 | 4,651,064 | -3.89(-3.36%) |
Apr 23, 2014 | 117.95 | 118.01 | 110.99 | 115.70 | 4,545,811 | -0.93(-0.80%) |
Apr 22, 2014 | 115.78 | 117.52 | 115.45 | 116.63 | 2,561,843 | +0.96(+0.83%) |
Apr 21, 2014 | 115.50 | 116.20 | 114.73 | 115.67 | 1,651,041 | +0.06(+0.05%) |
Apr 17, 2014 | 115.75 | 115.61 | 115.61 | 115.61 | 1,788,545 | -0.40(-0.34%) |
Apr 16, 2014 | 114.89 | 116.14 | 114.03 | 116.01 | 2,822,883 | +2.00(+1.75%) |
Apr 15, 2014 | 113.17 | 114.34 | 111.36 | 114.02 | 2,627,445 | +1.21(+1.07%) |
Apr 14, 2014 | 112.83 | 113.24 | 111.53 | 112.81 | 1,568,115 | +0.61(+0.54%) |
Apr 11, 2014 | 112.56 | 113.64 | 111.69 | 112.19 | 2,387,573 | -1.17(-1.03%) |
Apr 10, 2014 | 116.69 | 116.86 | 112.96 | 113.37 | 2,754,783 | -3.31(-2.84%) |
Apr 09, 2014 | 114.00 | 116.71 | 113.39 | 116.68 | 1,624,505 | +3.09(+2.72%) |
Apr 08, 2014 | 113.87 | 114.76 | 111.75 | 113.59 | 2,359,165 | -0.57(-0.50%) |
Apr 07, 2014 | 116.03 | 116.51 | 113.15 | 114.16 | 2,893,741 | -2.02(-1.74%) |
Apr 04, 2014 | 118.84 | 119.56 | 116.00 | 116.18 | 1,920,339 | -1.86(-1.58%) |
Apr 03, 2014 | 118.54 | 118.94 | 116.98 | 118.04 | 2,510,982 | -0.39(-0.33%) |
Apr 02, 2014 | 118.15 | 118.77 | 117.89 | 118.42 | 1,524,841 | +0.31(+0.26%) |
Apr 01, 2014 | 116.82 | 118.21 | 116.82 | 118.11 | 1,859,983 | +1.59(+1.36%) |
Mar 31, 2014 | 115.77 | 116.84 | 115.77 | 116.53 | 1,579,468 | +1.69(+1.47%) |
Mar 28, 2014 | 114.38 | 116.29 | 114.00 | 114.84 | 1,722,111 | +0.81(+0.71%) |
Mar 27, 2014 | 114.43 | 114.92 | 113.02 | 114.03 | 2,257,082 | -0.36(-0.31%) |
Mar 26, 2014 | 116.02 | 116.85 | 114.38 | 114.39 | 2,180,060 | -1.27(-1.10%) |
Mar 25, 2014 | 117.48 | 118.64 | 113.47 | 115.66 | 4,098,208 | -1.26(-1.08%) |
Mar 24, 2014 | 119.50 | 119.74 | 115.66 | 116.92 | 2,851,471 | -2.18(-1.83%) |
Mar 21, 2014 | 120.97 | 121.98 | 119.05 | 119.10 | 4,583,146 | -0.66(-0.55%) |
Mar 20, 2014 | 118.81 | 120.00 | 118.37 | 119.76 | 1,395,302 | +0.83(+0.70%) |
Mar 19, 2014 | 120.00 | 120.48 | 118.04 | 118.93 | 1,581,805 | -0.98(-0.82%) |
Mar 18, 2014 | 119.20 | 120.15 | 119.10 | 119.91 | 1,243,467 | +0.69(+0.58%) |
Mar 17, 2014 | 119.28 | 120.48 | 118.83 | 119.22 | 1,294,817 | +0.75(+0.63%) |
Mar 14, 2014 | 119.16 | 119.77 | 118.06 | 118.47 | 2,144,815 | -0.97(-0.81%) |
Mar 13, 2014 | 122.64 | 122.92 | 118.80 | 119.44 | 2,490,394 | -3.00(-2.45%) |
Mar 12, 2014 | 121.62 | 122.53 | 121.02 | 122.44 | 3,210,120 | +0.25(+0.21%) |
Mar 11, 2014 | 122.32 | 122.98 | 121.72 | 122.19 | 1,386,112 | -0.05(-0.04%) |
Mar 10, 2014 | 122.43 | 122.64 | 121.24 | 122.23 | 1,825,213 | -0.38(-0.31%) |
Mar 07, 2014 | 122.96 | 122.96 | 121.62 | 122.61 | 1,746,759 | +0.26(+0.21%) |
Mar 06, 2014 | 123.08 | 123.54 | 121.82 | 122.35 | 1,704,141 | +0.47(+0.39%) |
Mar 05, 2014 | 120.87 | 122.20 | 120.21 | 121.88 | 2,246,229 | +0.54(+0.45%) |
Mar 04, 2014 | 120.60 | 121.56 | 120.60 | 121.33 | 2,432,688 | +1.94(+1.62%) |
Mar 03, 2014 | 119.13 | 120.01 | 118.23 | 119.40 | 2,176,405 | -1.15(-0.96%) |
Feb 28, 2014 | 121.28 | 121.79 | 119.65 | 120.55 | 3,252,250 | -0.36(-0.30%) |
Feb 27, 2014 | 120.25 | 121.20 | 119.84 | 120.91 | 2,287,168 | +0.61(+0.51%) |
Feb 26, 2014 | 119.90 | 121.17 | 119.48 | 120.30 | 2,706,755 | +0.45(+0.38%) |
Feb 25, 2014 | 119.52 | 120.32 | 119.15 | 119.84 | 2,712,778 | +0.42(+0.36%) |
Feb 24, 2014 | 119.62 | 120.90 | 119.23 | 119.42 | 2,973,468 | +0.18(+0.15%) |
Feb 21, 2014 | 120.72 | 120.85 | 119.14 | 119.23 | 2,733,768 | -1.48(-1.23%) |
Feb 20, 2014 | 120.35 | 121.01 | 118.57 | 120.72 | 3,570,381 | +2.81(+2.38%) |
Feb 19, 2014 | 119.59 | 120.39 | 117.70 | 117.91 | 2,979,981 | -1.69(-1.41%) |
Feb 18, 2014 | 119.80 | 120.19 | 118.74 | 119.59 | 2,939,638 | -0.18(-0.15%) |
Feb 14, 2014 | 118.86 | 119.78 | 119.78 | 119.78 | 7,837,288 | +0.81(+0.68%) |
Feb 13, 2014 | 117.00 | 119.48 | 116.75 | 118.96 | 2,624,657 | +1.34(+1.14%) |
Feb 12, 2014 | 117.19 | 118.02 | 116.87 | 117.63 | 3,725,080 | +0.50(+0.43%) |
Feb 11, 2014 | 115.92 | 117.33 | 114.95 | 117.12 | 3,891,437 | +2.31(+2.01%) |
Feb 10, 2014 | 113.56 | 115.19 | 113.49 | 114.81 | 4,373,136 | +0.81(+0.71%) |
Feb 07, 2014 | 111.54 | 114.13 | 111.35 | 114.00 | 3,285,965 | +3.23(+2.92%) |
Feb 06, 2014 | 109.93 | 111.10 | 109.64 | 110.76 | 2,479,296 | +1.19(+1.09%) |
Feb 05, 2014 | 109.37 | 109.64 | 107.65 | 109.57 | 2,919,994 | +0.23(+0.21%) |
Feb 04, 2014 | 110.09 | 110.75 | 108.88 | 109.34 | 3,268,713 | -0.17(-0.15%) |
Feb 03, 2014 | 111.48 | 112.16 | 109.28 | 109.51 | 3,900,938 | -1.94(-1.75%) |
Jan 31, 2014 | 110.94 | 111.84 | 109.89 | 111.45 | 3,103,083 | +0.14(+0.13%) |
Jan 30, 2014 | 112.21 | 113.91 | 110.16 | 111.31 | 5,326,513 | +3.14(+2.90%) |
Jan 29, 2014 | 107.62 | 108.55 | 106.81 | 108.17 | 3,000,124 | -0.55(-0.51%) |
Jan 28, 2014 | 107.05 | 108.83 | 107.05 | 108.72 | 2,609,617 | +2.37(+2.23%) |
Jan 27, 2014 | 106.38 | 107.73 | 105.58 | 106.35 | 2,566,009 | -0.08(-0.07%) |
Jan 24, 2014 | 109.52 | 109.52 | 106.41 | 106.43 | 4,024,544 | -2.77(-2.54%) |
Jan 23, 2014 | 110.75 | 110.87 | 108.40 | 109.20 | 3,512,730 | -1.83(-1.65%) |
Jan 22, 2014 | 111.38 | 111.66 | 110.72 | 111.03 | 2,076,988 | -0.24(-0.22%) |
Jan 21, 2014 | 112.56 | 112.77 | 110.93 | 111.27 | 2,274,495 | -0.91(-0.81%) |
Jan 17, 2014 | 112.05 | 112.18 | 112.18 | 112.18 | 2,633,986 | -0.21(-0.19%) |
Jan 16, 2014 | 111.17 | 112.44 | 111.17 | 112.39 | 1,908,967 | +0.57(+0.51%) |
Jan 15, 2014 | 111.43 | 111.87 | 110.92 | 111.82 | 1,588,027 | +0.74(+0.66%) |
Jan 14, 2014 | 110.25 | 111.21 | 109.13 | 111.08 | 1,749,743 | +1.71(+1.57%) |
Jan 13, 2014 | 110.37 | 110.92 | 109.07 | 109.37 | 2,116,596 | -1.42(-1.28%) |
Jan 10, 2014 | 109.94 | 110.94 | 109.93 | 110.79 | 1,541,493 | +0.45(+0.40%) |
Jan 09, 2014 | 110.51 | 111.13 | 109.85 | 110.35 | 2,268,970 | -0.04(-0.03%) |
Jan 08, 2014 | 108.73 | 110.48 | 108.68 | 110.39 | 2,936,924 | +1.67(+1.54%) |
Jan 07, 2014 | 107.53 | 108.88 | 107.20 | 108.71 | 2,321,328 | +2.18(+2.04%) |
Jan 06, 2014 | 107.03 | 107.64 | 106.12 | 106.53 | 1,946,879 | +0.01(+0.01%) |
Jan 03, 2014 | 106.44 | 106.94 | 106.16 | 106.52 | 1,535,646 | +0.41(+0.38%) |
Jan 02, 2014 | 107.14 | 107.60 | 105.79 | 106.12 | 2,642,275 | -1.67(-1.54%) |
Dec 31, 2013 | 107.36 | 107.78 | 107.78 | 107.78 | 1,185,893 | +0.74(+0.69%) |
Dec 30, 2013 | 107.19 | 107.53 | 106.53 | 107.05 | 904,345 | -0.08(-0.07%) |
Dec 27, 2013 | 106.86 | 107.47 | 106.81 | 107.12 | 929,629 | +0.39(+0.36%) |
Dec 26, 2013 | 106.26 | 107.03 | 106.15 | 106.74 | 1,028,689 | +0.83(+0.79%) |
Dec 24, 2013 | 105.31 | 106.15 | 105.18 | 105.91 | 473,545 | +0.55(+0.52%) |
Dec 23, 2013 | 105.99 | 105.99 | 104.97 | 105.35 | 1,902,200 | +0.26(+0.25%) |
Dec 20, 2013 | 105.21 | 105.37 | 104.72 | 105.09 | 2,496,861 | +0.40(+0.38%) |
Dec 19, 2013 | 103.00 | 104.81 | 102.54 | 104.69 | 2,658,795 | +1.68(+1.63%) |
Dec 18, 2013 | 99.45 | 103.09 | 99.18 | 103.01 | 3,196,104 | +3.97(+4.01%) |
Dec 17, 2013 | 99.12 | 99.56 | 98.25 | 99.04 | 1,929,250 | +0.08(+0.08%) |
Dec 16, 2013 | 98.41 | 99.23 | 97.92 | 98.96 | 1,713,565 | +0.87(+0.89%) |
Dec 13, 2013 | 97.31 | 98.38 | 97.20 | 98.09 | 1,064,699 | +1.07(+1.11%) |
Dec 12, 2013 | 97.46 | 97.73 | 96.83 | 97.02 | 1,351,954 | -0.79(-0.81%) |
Dec 11, 2013 | 98.26 | 98.81 | 97.37 | 97.81 | 1,964,014 | -0.71(-0.72%) |
Dec 10, 2013 | 98.41 | 99.04 | 98.05 | 98.52 | 1,223,484 | -0.09(-0.09%) |
Dec 09, 2013 | 99.53 | 99.73 | 98.47 | 98.61 | 1,618,215 | -0.67(-0.67%) |
Dec 06, 2013 | 97.22 | 99.37 | 97.18 | 99.27 | 1,903,792 | +2.69(+2.78%) |
Dec 05, 2013 | 96.62 | 97.65 | 96.41 | 96.59 | 1,287,684 | -0.28(-0.29%) |
Dec 04, 2013 | 97.14 | 97.84 | 95.80 | 96.87 | 1,139,119 | -0.68(-0.69%) |
Dec 03, 2013 | 97.14 | 97.68 | 96.80 | 97.54 | 1,437,980 | +0.09(+0.09%) |
Dec 02, 2013 | 97.71 | 98.09 | 97.24 | 97.45 | 1,393,067 | -0.02(-0.02%) |
Nov 29, 2013 | 97.87 | 98.23 | 97.31 | 97.47 | 884,517 | -0.14(-0.15%) |
Nov 27, 2013 | 98.12 | 98.27 | 97.25 | 97.62 | 1,634,351 | -0.44(-0.44%) |
Nov 26, 2013 | 98.80 | 99.10 | 98.03 | 98.05 | 1,512,999 | -0.52(-0.53%) |
Nov 25, 2013 | 98.40 | 99.15 | 98.10 | 98.58 | 1,250,851 | +0.46(+0.47%) |
Nov 22, 2013 | 98.47 | 98.78 | 98.05 | 98.11 | 1,470,472 | -0.30(-0.30%) |
Nov 21, 2013 | 99.67 | 99.67 | 97.94 | 98.41 | 1,362,738 | +0.72(+0.74%) |
Nov 20, 2013 | 97.14 | 98.19 | 97.11 | 97.69 | 1,096,743 | +0.54(+0.56%) |
Nov 19, 2013 | 97.05 | 97.66 | 96.59 | 97.15 | 1,096,296 | -0.25(-0.26%) |
Nov 18, 2013 | 98.00 | 98.10 | 97.09 | 97.40 | 890,077 | -0.58(-0.59%) |
Nov 15, 2013 | 96.66 | 98.12 | 96.66 | 97.98 | 1,780,094 | +1.12(+1.16%) |
Nov 14, 2013 | 95.50 | 96.86 | 95.13 | 96.86 | 1,779,403 | +1.35(+1.42%) |
Nov 13, 2013 | 94.03 | 95.54 | 93.64 | 95.50 | 2,390,849 | +1.08(+1.15%) |
Nov 12, 2013 | 94.81 | 95.15 | 94.02 | 94.42 | 1,134,476 | -0.70(-0.73%) |
Nov 11, 2013 | 94.98 | 95.15 | 94.52 | 95.12 | 1,060,168 | +0.23(+0.24%) |
Nov 08, 2013 | 92.77 | 94.94 | 92.32 | 94.88 | 1,404,207 | +1.94(+2.09%) |
Nov 07, 2013 | 94.49 | 94.73 | 92.87 | 92.94 | 1,181,593 | -1.36(-1.45%) |
Nov 06, 2013 | 93.99 | 95.12 | 93.92 | 94.30 | 1,204,660 | +0.46(+0.49%) |
Nov 05, 2013 | 94.28 | 94.48 | 93.59 | 93.84 | 1,452,413 | -0.93(-0.98%) |
Nov 04, 2013 | 95.00 | 95.00 | 94.24 | 94.77 | 1,261,782 | +0.12(+0.12%) |
Nov 01, 2013 | 94.89 | 95.20 | 94.37 | 94.65 | 1,791,135 | +0.15(+0.15%) |
Oct 31, 2013 | 94.35 | 95.02 | 93.09 | 94.51 | 2,301,726 | +0.28(+0.30%) |
Oct 30, 2013 | 95.20 | 95.22 | 93.67 | 94.23 | 1,087,096 | -0.90(-0.94%) |
Oct 29, 2013 | 94.56 | 95.15 | 94.22 | 95.13 | 1,178,396 | +0.53(+0.56%) |
Oct 28, 2013 | 94.50 | 94.75 | 94.22 | 94.59 | 938,898 | +0.06(+0.06%) |
Oct 25, 2013 | 93.78 | 94.55 | 93.56 | 94.54 | 1,258,924 | +0.75(+0.80%) |
Oct 24, 2013 | 94.51 | 95.07 | 93.66 | 93.78 | 1,791,369 | -0.44(-0.46%) |
Oct 23, 2013 | 94.26 | 94.65 | 92.04 | 94.22 | 2,171,380 | +1.60(+1.73%) |
Oct 22, 2013 | 92.13 | 93.41 | 91.90 | 92.61 | 2,852,261 | +0.55(+0.60%) |
Oct 21, 2013 | 92.88 | 93.43 | 91.98 | 92.06 | 1,851,786 | -0.84(-0.91%) |
Oct 18, 2013 | 92.94 | 93.55 | 92.40 | 92.90 | 1,637,242 | +0.48(+0.52%) |
Oct 17, 2013 | 90.03 | 92.85 | 89.78 | 92.42 | 2,182,205 | +2.04(+2.26%) |
Oct 16, 2013 | 89.08 | 90.67 | 88.94 | 90.38 | 2,320,668 | +1.61(+1.82%) |
Oct 15, 2013 | 89.33 | 89.67 | 88.57 | 88.77 | 1,558,490 | -0.79(-0.89%) |
Oct 14, 2013 | 89.20 | 89.65 | 88.21 | 89.56 | 1,846,188 | -0.29(-0.32%) |
Oct 11, 2013 | 89.02 | 89.96 | 88.66 | 89.85 | 1,443,164 | +0.67(+0.75%) |
Oct 10, 2013 | 87.49 | 89.29 | 87.35 | 89.18 | 1,649,152 | +2.26(+2.60%) |
Oct 09, 2013 | 87.74 | 87.83 | 86.71 | 86.92 | 2,095,476 | -0.72(-0.83%) |
Oct 08, 2013 | 88.68 | 88.68 | 87.59 | 87.64 | 1,536,180 | -1.01(-1.13%) |
Oct 07, 2013 | 88.88 | 89.24 | 88.45 | 88.65 | 1,157,106 | -0.62(-0.69%) |
Oct 04, 2013 | 88.46 | 89.77 | 88.27 | 89.27 | 1,323,248 | +0.99(+1.12%) |
Oct 03, 2013 | 89.14 | 89.17 | 87.58 | 88.28 | 1,400,229 | -1.12(-1.25%) |
Oct 02, 2013 | 89.01 | 89.41 | 88.45 | 89.40 | 1,470,096 | -0.34(-0.38%) |
Oct 01, 2013 | 89.12 | 90.17 | 88.95 | 89.74 | 1,096,518 | +0.68(+0.76%) |
Sep 30, 2013 | 89.13 | 89.57 | 88.92 | 89.07 | 1,313,824 | -0.83(-0.92%) |
Sep 27, 2013 | 89.53 | 90.19 | 89.21 | 89.90 | 1,164,161 | +0.00(+0.00%) |
Sep 26, 2013 | 89.37 | 90.13 | 89.25 | 89.90 | 1,086,268 | +0.62(+0.69%) |
Sep 25, 2013 | 89.81 | 89.81 | 88.86 | 89.28 | 1,223,076 | -0.43(-0.48%) |
Sep 24, 2013 | 90.24 | 90.33 | 89.37 | 89.71 | 1,300,763 | -0.48(-0.54%) |
Sep 23, 2013 | 90.08 | 90.62 | 89.79 | 90.20 | 1,046,391 | -0.16(-0.18%) |
Sep 20, 2013 | 91.27 | 91.57 | 90.33 | 90.36 | 2,170,762 | -0.72(-0.80%) |
Sep 19, 2013 | 91.34 | 91.48 | 90.76 | 91.09 | 2,257,476 | -0.01(-0.01%) |
Sep 18, 2013 | 90.16 | 91.16 | 89.16 | 91.10 | 1,654,185 | +0.93(+1.03%) |
Sep 17, 2013 | 88.67 | 90.19 | 88.63 | 90.17 | 2,364,984 | +1.47(+1.66%) |
Sep 16, 2013 | 88.93 | 89.24 | 88.43 | 88.70 | 1,396,685 | +0.64(+0.72%) |
Sep 13, 2013 | 88.00 | 88.28 | 87.49 | 88.06 | 1,484,657 | +0.04(+0.04%) |
Sep 12, 2013 | 87.45 | 88.27 | 87.35 | 88.02 | 2,225,183 | +0.41(+0.46%) |
Sep 11, 2013 | 87.60 | 87.81 | 86.93 | 87.62 | 2,306,002 | +0.03(+0.03%) |
Sep 10, 2013 | 88.26 | 88.58 | 87.41 | 87.59 | 2,945,149 | -0.33(-0.37%) |
Sep 09, 2013 | 87.59 | 88.29 | 87.54 | 87.91 | 1,150,848 | +0.58(+0.66%) |
Sep 06, 2013 | 87.69 | 87.99 | 86.56 | 87.34 | 1,118,408 | -0.16(-0.19%) |
Sep 05, 2013 | 87.67 | 87.77 | 87.10 | 87.50 | 888,032 | -0.16(-0.19%) |
Sep 04, 2013 | 86.88 | 87.74 | 86.61 | 87.66 | 1,308,492 | +0.70(+0.81%) |
Sep 03, 2013 | 86.81 | 87.33 | 86.27 | 86.96 | 1,611,659 | +1.24(+1.45%) |
Aug 30, 2013 | 86.10 | 86.15 | 85.44 | 85.71 | 999,558 | -0.33(-0.38%) |
Aug 29, 2013 | 85.52 | 86.66 | 85.34 | 86.04 | 861,807 | +0.26(+0.30%) |
Aug 28, 2013 | 85.71 | 86.05 | 85.04 | 85.78 | 1,053,436 | +0.07(+0.08%) |
Aug 27, 2013 | 86.26 | 86.26 | 85.43 | 85.71 | 1,960,275 | -1.48(-1.69%) |
Aug 26, 2013 | 87.81 | 88.38 | 87.19 | 87.19 | 1,169,606 | -0.47(-0.54%) |
Aug 23, 2013 | 87.38 | 87.86 | 86.80 | 87.66 | 1,264,922 | +0.48(+0.55%) |
Aug 22, 2013 | 86.93 | 87.47 | 86.84 | 87.18 | 1,331,332 | +0.27(+0.31%) |
Aug 21, 2013 | 87.08 | 87.55 | 86.40 | 86.91 | 1,793,685 | -0.24(-0.28%) |
Aug 20, 2013 | 87.27 | 87.50 | 86.89 | 87.15 | 1,067,302 | -0.10(-0.11%) |
Aug 19, 2013 | 87.39 | 87.97 | 87.14 | 87.25 | 1,008,848 | -0.26(-0.30%) |
Aug 16, 2013 | 87.83 | 87.98 | 87.21 | 87.51 | 1,292,064 | -0.59(-0.67%) |
Aug 15, 2013 | 88.10 | 88.53 | 87.77 | 88.10 | 1,382,261 | -0.73(-0.83%) |
Aug 14, 2013 | 89.31 | 89.42 | 88.68 | 88.83 | 1,136,048 | -0.57(-0.64%) |
Aug 13, 2013 | 88.95 | 89.42 | 88.40 | 89.40 | 902,211 | +0.45(+0.51%) |
Aug 12, 2013 | 88.83 | 89.14 | 88.39 | 88.95 | 914,360 | -0.28(-0.31%) |
Aug 09, 2013 | 88.54 | 89.30 | 88.54 | 89.23 | 1,108,417 | +0.49(+0.55%) |
Aug 08, 2013 | 89.00 | 89.16 | 88.49 | 88.74 | 1,294,324 | +0.27(+0.31%) |
Aug 07, 2013 | 88.78 | 88.85 | 88.22 | 88.46 | 1,481,632 | -0.39(-0.43%) |
Aug 06, 2013 | 88.77 | 89.03 | 88.41 | 88.85 | 1,338,993 | +0.03(+0.03%) |
Aug 05, 2013 | 88.37 | 89.06 | 88.33 | 88.82 | 1,529,123 | +0.23(+0.26%) |
Aug 02, 2013 | 88.44 | 88.77 | 88.32 | 88.59 | 1,236,770 | -0.20(-0.23%) |
Aug 01, 2013 | 89.08 | 89.47 | 88.57 | 88.79 | 1,521,843 | +0.88(+1.00%) |
Jul 31, 2013 | 87.43 | 88.65 | 87.30 | 87.91 | 1,842,224 | +0.61(+0.70%) |
Jul 30, 2013 | 87.57 | 87.78 | 87.16 | 87.31 | 2,002,063 | +0.08(+0.09%) |
Jul 29, 2013 | 87.18 | 87.70 | 86.95 | 87.23 | 1,875,366 | -0.18(-0.21%) |
Jul 26, 2013 | 87.77 | 87.96 | 86.62 | 87.41 | 1,852,525 | -0.64(-0.72%) |
Jul 25, 2013 | 87.20 | 88.19 | 86.64 | 88.05 | 1,694,132 | +0.62(+0.71%) |
Jul 24, 2013 | 87.33 | 89.05 | 87.23 | 87.43 | 3,183,925 | +1.05(+1.22%) |
Jul 23, 2013 | 86.21 | 87.08 | 86.11 | 86.38 | 1,675,858 | -0.78(-0.90%) |
Jul 22, 2013 | 86.41 | 87.19 | 86.44 | 87.16 | 1,195,811 | +0.72(+0.84%) |
Jul 19, 2013 | 86.02 | 86.49 | 85.60 | 86.44 | 1,837,441 | +0.60(+0.70%) |
Jul 18, 2013 | 84.77 | 85.87 | 84.76 | 85.84 | 1,827,170 | +1.16(+1.37%) |
Jul 17, 2013 | 84.73 | 84.90 | 84.11 | 84.68 | 1,425,164 | +0.19(+0.23%) |
Jul 16, 2013 | 85.24 | 85.33 | 83.87 | 84.49 | 1,566,345 | -0.66(-0.77%) |
Jul 15, 2013 | 85.28 | 85.52 | 84.73 | 85.15 | 1,445,460 | +0.05(+0.06%) |
Jul 12, 2013 | 85.43 | 85.70 | 84.81 | 85.10 | 1,606,136 | -0.22(-0.26%) |
Jul 11, 2013 | 85.71 | 86.07 | 85.12 | 85.32 | 1,802,703 | +0.37(+0.43%) |
Jul 10, 2013 | 84.03 | 84.98 | 83.95 | 84.95 | 1,818,751 | +0.74(+0.88%) |
Jul 09, 2013 | 83.80 | 84.33 | 83.65 | 84.21 | 2,089,063 | +1.28(+1.55%) |
Jul 08, 2013 | 82.99 | 83.59 | 82.65 | 82.93 | 1,129,050 | +0.50(+0.61%) |
Jul 05, 2013 | 82.51 | 82.58 | 81.86 | 82.42 | 1,209,662 | +0.45(+0.55%) |
Jul 03, 2013 | 81.60 | 82.38 | 81.45 | 81.97 | 1,054,996 | -0.04(-0.05%) |
Jul 02, 2013 | 83.06 | 83.30 | 81.92 | 82.01 | 2,264,004 | -1.31(-1.57%) |