Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 115.93 | 116.55 | 113.43 | 113.93 | 783,762 | -2.18(-1.87%) |
Sep 29, 2014 | 116.23 | 116.95 | 115.24 | 116.11 | 523,815 | -1.41(-1.20%) |
Sep 26, 2014 | 117.51 | 117.83 | 116.18 | 117.52 | 396,592 | +0.47(+0.40%) |
Sep 25, 2014 | 118.50 | 118.82 | 116.86 | 117.06 | 317,102 | -2.11(-1.77%) |
Sep 24, 2014 | 118.63 | 119.80 | 118.08 | 119.17 | 254,834 | +0.78(+0.66%) |
Sep 23, 2014 | 117.25 | 119.48 | 117.19 | 118.39 | 279,634 | +0.66(+0.56%) |
Sep 22, 2014 | 121.36 | 121.65 | 117.21 | 117.73 | 386,708 | -3.24(-2.68%) |
Sep 19, 2014 | 121.78 | 121.91 | 120.53 | 120.97 | 406,293 | -0.62(-0.51%) |
Sep 18, 2014 | 120.91 | 121.63 | 120.26 | 121.59 | 270,026 | +1.12(+0.93%) |
Sep 17, 2014 | 120.19 | 121.03 | 119.61 | 120.47 | 315,932 | +0.29(+0.24%) |
Sep 16, 2014 | 119.96 | 120.67 | 118.81 | 120.18 | 512,133 | -0.12(-0.10%) |
Sep 15, 2014 | 120.42 | 121.15 | 119.41 | 120.29 | 521,025 | +1.24(+1.04%) |
Sep 12, 2014 | 119.43 | 119.44 | 118.69 | 119.05 | 165,620 | -0.04(-0.03%) |
Sep 11, 2014 | 118.22 | 119.39 | 117.99 | 119.09 | 211,724 | +0.45(+0.38%) |
Sep 10, 2014 | 118.32 | 119.10 | 117.59 | 118.64 | 210,491 | +0.14(+0.12%) |
Sep 09, 2014 | 118.66 | 119.83 | 118.44 | 118.49 | 221,076 | +0.00(+0.00%) |
Sep 08, 2014 | 118.94 | 119.72 | 118.33 | 118.49 | 340,705 | -0.64(-0.54%) |
Sep 05, 2014 | 118.44 | 119.62 | 118.04 | 119.13 | 322,086 | -0.06(-0.05%) |
Sep 04, 2014 | 119.34 | 120.19 | 118.67 | 119.19 | 213,850 | +0.32(+0.27%) |
Sep 03, 2014 | 120.96 | 121.21 | 118.47 | 118.87 | 264,061 | -2.19(-1.81%) |
Sep 02, 2014 | 120.46 | 121.77 | 120.01 | 121.06 | 310,822 | +1.15(+0.96%) |
Aug 29, 2014 | 119.07 | 119.91 | 119.91 | 119.91 | 182,764 | +0.16(+0.13%) |
Aug 28, 2014 | 119.34 | 119.86 | 118.87 | 119.75 | 222,047 | +0.12(+0.10%) |
Aug 27, 2014 | 119.25 | 119.68 | 118.76 | 119.63 | 179,956 | +0.74(+0.62%) |
Aug 26, 2014 | 118.26 | 119.28 | 117.99 | 118.90 | 249,847 | +0.74(+0.62%) |
Aug 25, 2014 | 118.49 | 119.32 | 117.57 | 118.16 | 226,634 | +0.56(+0.48%) |
Aug 22, 2014 | 118.51 | 118.66 | 117.25 | 117.60 | 287,425 | -1.01(-0.85%) |
Aug 21, 2014 | 117.39 | 119.14 | 116.43 | 118.61 | 363,788 | +1.09(+0.93%) |
Aug 20, 2014 | 117.03 | 117.58 | 116.19 | 117.51 | 232,729 | +0.36(+0.31%) |
Aug 19, 2014 | 116.08 | 117.32 | 115.55 | 117.16 | 228,059 | +1.08(+0.93%) |
Aug 18, 2014 | 114.45 | 116.11 | 114.18 | 116.08 | 242,941 | +2.54(+2.23%) |
Aug 15, 2014 | 114.01 | 114.01 | 113.17 | 113.55 | 327,182 | +0.29(+0.26%) |
Aug 14, 2014 | 112.29 | 113.45 | 111.83 | 113.25 | 267,966 | +1.02(+0.91%) |
Aug 13, 2014 | 110.65 | 112.34 | 110.65 | 112.24 | 337,089 | +1.84(+1.67%) |
Aug 12, 2014 | 109.98 | 111.31 | 109.68 | 110.40 | 411,909 | -0.25(-0.23%) |
Aug 11, 2014 | 109.87 | 111.92 | 109.35 | 110.65 | 323,234 | +1.71(+1.57%) |
Aug 08, 2014 | 107.51 | 109.15 | 107.05 | 108.94 | 524,090 | +1.74(+1.63%) |
Aug 07, 2014 | 106.68 | 107.25 | 106.00 | 107.20 | 425,003 | +0.62(+0.58%) |
Aug 06, 2014 | 105.82 | 107.28 | 105.62 | 106.58 | 242,203 | +0.06(+0.06%) |
Aug 05, 2014 | 104.68 | 106.70 | 104.68 | 106.52 | 339,768 | +0.95(+0.90%) |
Aug 04, 2014 | 104.07 | 105.70 | 103.80 | 105.57 | 328,043 | +1.52(+1.46%) |
Aug 01, 2014 | 103.89 | 104.54 | 101.33 | 104.05 | 476,383 | +0.22(+0.21%) |
Jul 31, 2014 | 105.14 | 105.98 | 103.63 | 103.83 | 425,556 | -2.07(-1.96%) |
Jul 30, 2014 | 106.58 | 106.90 | 105.30 | 105.90 | 463,215 | -0.43(-0.40%) |
Jul 29, 2014 | 107.87 | 108.36 | 106.24 | 106.33 | 317,660 | -1.57(-1.45%) |
Jul 28, 2014 | 109.49 | 109.49 | 107.84 | 107.89 | 308,456 | -1.37(-1.26%) |
Jul 25, 2014 | 108.72 | 109.49 | 107.56 | 109.27 | 233,248 | +0.29(+0.27%) |
Jul 24, 2014 | 110.23 | 111.12 | 108.68 | 108.98 | 307,006 | -1.36(-1.24%) |
Jul 23, 2014 | 110.82 | 111.25 | 109.90 | 110.34 | 345,501 | -0.35(-0.31%) |
Jul 22, 2014 | 109.77 | 111.04 | 109.23 | 110.69 | 288,459 | +1.81(+1.66%) |
Jul 21, 2014 | 110.45 | 110.91 | 108.17 | 108.88 | 417,369 | -2.09(-1.88%) |
Jul 18, 2014 | 107.94 | 111.19 | 107.94 | 110.97 | 419,364 | +3.15(+2.92%) |
Jul 17, 2014 | 109.02 | 109.93 | 107.38 | 107.83 | 548,783 | -1.97(-1.80%) |
Jul 16, 2014 | 109.79 | 110.47 | 108.51 | 109.80 | 327,790 | +0.47(+0.43%) |
Jul 15, 2014 | 109.92 | 110.78 | 109.17 | 109.33 | 321,358 | -0.39(-0.35%) |
Jul 14, 2014 | 111.01 | 111.57 | 109.61 | 109.71 | 386,906 | -0.66(-0.60%) |
Jul 11, 2014 | 109.40 | 110.73 | 108.60 | 110.37 | 509,524 | +0.59(+0.54%) |
Jul 10, 2014 | 110.11 | 111.06 | 109.60 | 109.78 | 428,128 | -1.79(-1.60%) |
Jul 09, 2014 | 112.35 | 112.64 | 110.61 | 111.57 | 488,939 | -0.35(-0.31%) |
Jul 08, 2014 | 114.98 | 115.49 | 110.87 | 111.92 | 639,578 | -3.55(-3.07%) |
Jul 07, 2014 | 115.44 | 116.48 | 115.05 | 115.47 | 999,326 | +0.53(+0.46%) |
Jul 03, 2014 | 115.70 | 114.93 | 114.93 | 114.93 | 588,127 | -0.61(-0.53%) |
Jul 02, 2014 | 112.73 | 116.01 | 109.39 | 115.54 | 1,337,529 | +1.83(+1.61%) |
Jul 01, 2014 | 125.56 | 128.11 | 113.44 | 113.72 | 3,818,525 | -19.94(-14.92%) |
Jun 30, 2014 | 131.78 | 133.86 | 131.01 | 133.66 | 688,103 | +1.88(+1.42%) |
Jun 27, 2014 | 131.61 | 133.00 | 131.23 | 131.78 | 3,931,484 | -0.79(-0.60%) |
Jun 26, 2014 | 131.47 | 133.62 | 129.81 | 132.58 | 589,663 | +0.97(+0.73%) |
Jun 25, 2014 | 129.15 | 131.83 | 129.15 | 131.61 | 434,916 | +1.98(+1.53%) |
Jun 24, 2014 | 129.60 | 131.72 | 129.21 | 129.63 | 465,509 | -0.56(-0.43%) |
Jun 23, 2014 | 130.90 | 131.18 | 129.77 | 130.19 | 405,226 | -0.72(-0.55%) |
Jun 20, 2014 | 130.14 | 131.00 | 129.09 | 130.90 | 564,601 | +0.76(+0.59%) |
Jun 19, 2014 | 129.00 | 130.22 | 127.23 | 130.14 | 590,534 | +1.81(+1.41%) |
Jun 18, 2014 | 127.24 | 128.39 | 126.56 | 128.33 | 226,683 | +0.76(+0.60%) |
Jun 17, 2014 | 124.91 | 128.06 | 124.59 | 127.57 | 403,540 | +2.34(+1.87%) |
Jun 16, 2014 | 124.12 | 125.30 | 123.85 | 125.23 | 247,389 | +0.58(+0.47%) |
Jun 13, 2014 | 124.34 | 125.15 | 123.57 | 124.65 | 235,777 | +0.69(+0.55%) |
Jun 12, 2014 | 126.28 | 127.20 | 123.55 | 123.96 | 422,939 | -2.80(-2.21%) |
Jun 11, 2014 | 125.94 | 126.92 | 125.42 | 126.77 | 197,555 | -0.03(-0.02%) |
Jun 10, 2014 | 127.85 | 127.85 | 126.36 | 126.80 | 263,390 | +0.32(+0.25%) |
Jun 06, 2014 | 124.46 | 126.89 | 123.64 | 126.48 | 402,567 | +2.71(+2.19%) |
Jun 05, 2014 | 120.72 | 123.94 | 120.35 | 123.77 | 242,534 | +3.04(+2.51%) |
Jun 04, 2014 | 120.25 | 121.35 | 119.63 | 120.73 | 179,659 | +0.00(+0.00%) |
Jun 03, 2014 | 120.73 | 121.64 | 120.20 | 120.73 | 233,093 | -0.66(-0.54%) |
Jun 02, 2014 | 121.33 | 121.69 | 120.14 | 121.39 | 308,805 | +0.05(+0.04%) |
May 30, 2014 | 121.59 | 121.60 | 120.21 | 121.34 | 348,037 | -0.06(-0.05%) |
May 29, 2014 | 121.04 | 121.61 | 119.96 | 121.40 | 188,334 | +0.76(+0.63%) |
May 28, 2014 | 121.56 | 121.89 | 120.55 | 120.64 | 324,289 | -1.42(-1.16%) |
May 27, 2014 | 120.98 | 122.80 | 120.28 | 122.06 | 260,149 | +1.55(+1.28%) |
May 23, 2014 | 119.58 | 120.51 | 120.51 | 120.51 | 203,869 | +0.83(+0.69%) |
May 22, 2014 | 118.41 | 119.83 | 117.95 | 119.68 | 139,003 | +1.19(+1.00%) |
May 21, 2014 | 117.27 | 118.86 | 117.03 | 118.49 | 363,784 | +1.94(+1.67%) |
May 20, 2014 | 117.58 | 118.10 | 115.56 | 116.55 | 541,203 | -1.40(-1.19%) |
May 19, 2014 | 117.39 | 118.84 | 116.91 | 117.95 | 233,743 | +0.44(+0.37%) |
May 16, 2014 | 115.68 | 117.59 | 115.29 | 117.51 | 317,121 | +1.66(+1.44%) |
May 15, 2014 | 116.05 | 116.61 | 114.76 | 115.85 | 786,437 | -1.08(-0.93%) |
May 14, 2014 | 118.00 | 118.44 | 116.44 | 116.93 | 445,513 | -1.40(-1.18%) |
May 13, 2014 | 118.23 | 119.19 | 118.01 | 118.34 | 459,733 | +0.05(+0.04%) |
May 12, 2014 | 116.76 | 119.01 | 115.97 | 118.29 | 587,470 | +2.34(+2.02%) |
May 09, 2014 | 114.58 | 115.99 | 112.89 | 115.95 | 617,762 | +0.67(+0.58%) |
May 08, 2014 | 117.44 | 119.79 | 114.98 | 115.28 | 549,343 | -2.48(-2.11%) |
May 07, 2014 | 118.67 | 119.38 | 115.70 | 117.77 | 505,014 | -0.77(-0.65%) |
May 06, 2014 | 119.76 | 120.01 | 118.08 | 118.54 | 270,566 | -1.67(-1.39%) |
May 05, 2014 | 118.51 | 120.73 | 117.55 | 120.21 | 309,899 | +0.57(+0.48%) |
May 02, 2014 | 119.89 | 121.56 | 119.30 | 119.64 | 212,046 | +0.12(+0.10%) |
May 01, 2014 | 120.61 | 121.97 | 118.73 | 119.53 | 291,693 | -0.91(-0.75%) |
Apr 30, 2014 | 119.32 | 120.74 | 118.38 | 120.43 | 312,221 | +0.64(+0.53%) |
Apr 29, 2014 | 118.87 | 120.00 | 118.36 | 119.80 | 267,980 | +1.21(+1.02%) |
Apr 28, 2014 | 120.57 | 121.50 | 116.88 | 118.59 | 264,227 | -1.21(-1.01%) |
Apr 25, 2014 | 120.79 | 120.79 | 118.58 | 119.80 | 267,564 | -1.53(-1.26%) |
Apr 24, 2014 | 123.89 | 123.89 | 120.82 | 121.32 | 257,117 | -1.79(-1.45%) |
Apr 23, 2014 | 122.13 | 123.31 | 119.99 | 123.11 | 560,690 | +0.58(+0.47%) |
Apr 22, 2014 | 123.31 | 124.40 | 122.21 | 122.53 | 330,760 | -0.86(-0.70%) |
Apr 21, 2014 | 122.00 | 123.48 | 121.42 | 123.39 | 297,195 | +1.58(+1.30%) |
Apr 17, 2014 | 121.25 | 121.81 | 121.81 | 121.81 | 581,611 | -0.26(-0.21%) |
Apr 16, 2014 | 120.71 | 123.03 | 120.03 | 122.07 | 522,717 | +2.62(+2.19%) |
Apr 15, 2014 | 118.40 | 120.19 | 115.07 | 119.45 | 508,157 | +1.15(+0.97%) |
Apr 14, 2014 | 120.78 | 120.95 | 117.38 | 118.30 | 354,092 | -1.03(-0.87%) |
Apr 11, 2014 | 117.00 | 121.72 | 116.75 | 119.33 | 639,921 | +1.12(+0.95%) |
Apr 10, 2014 | 122.89 | 123.37 | 117.84 | 118.21 | 623,085 | -4.39(-3.58%) |
Apr 09, 2014 | 122.90 | 123.44 | 121.04 | 122.59 | 534,257 | +0.08(+0.06%) |
Apr 08, 2014 | 123.12 | 123.86 | 120.97 | 122.52 | 811,101 | -0.28(-0.23%) |
Apr 07, 2014 | 127.42 | 128.19 | 122.65 | 122.80 | 980,116 | -4.12(-3.25%) |
Apr 04, 2014 | 130.56 | 130.58 | 126.39 | 126.92 | 585,201 | -2.13(-1.65%) |
Apr 03, 2014 | 135.84 | 135.84 | 127.55 | 129.06 | 661,080 | -3.98(-2.99%) |
Apr 02, 2014 | 124.54 | 135.51 | 122.16 | 133.03 | 1,385,048 | +4.14(+3.21%) |
Apr 01, 2014 | 128.18 | 129.54 | 127.38 | 128.89 | 685,306 | +0.86(+0.67%) |
Mar 31, 2014 | 127.01 | 129.06 | 125.85 | 128.03 | 452,647 | +2.27(+1.80%) |
Mar 28, 2014 | 124.34 | 128.17 | 123.62 | 125.76 | 502,047 | +2.00(+1.62%) |
Mar 27, 2014 | 129.09 | 129.22 | 122.86 | 123.76 | 1,269,557 | -5.86(-4.52%) |
Mar 26, 2014 | 136.28 | 136.28 | 129.58 | 129.63 | 496,412 | -5.06(-3.76%) |
Mar 25, 2014 | 135.29 | 135.84 | 133.57 | 134.69 | 482,014 | +0.06(+0.04%) |
Mar 24, 2014 | 134.72 | 135.80 | 131.05 | 134.63 | 412,446 | -0.09(-0.06%) |
Mar 21, 2014 | 136.34 | 137.57 | 134.55 | 134.72 | 562,728 | -2.00(-1.46%) |
Mar 20, 2014 | 136.48 | 137.56 | 135.67 | 136.72 | 226,288 | +0.08(+0.06%) |
Mar 19, 2014 | 138.14 | 138.78 | 135.05 | 136.64 | 282,948 | -1.74(-1.26%) |
Mar 18, 2014 | 137.23 | 138.96 | 136.32 | 138.38 | 239,454 | +1.39(+1.02%) |
Mar 17, 2014 | 135.89 | 137.73 | 135.12 | 136.99 | 426,397 | +2.25(+1.67%) |
Mar 14, 2014 | 135.14 | 135.95 | 133.88 | 134.74 | 278,088 | -1.21(-0.89%) |
Mar 13, 2014 | 135.21 | 136.28 | 134.84 | 135.94 | 664,793 | +1.46(+1.08%) |
Mar 12, 2014 | 134.23 | 135.01 | 133.26 | 134.48 | 340,793 | -0.72(-0.54%) |
Mar 11, 2014 | 137.20 | 138.71 | 134.72 | 135.21 | 317,387 | -2.19(-1.60%) |
Mar 10, 2014 | 138.16 | 138.57 | 136.89 | 137.40 | 285,974 | -1.21(-0.87%) |
Mar 07, 2014 | 139.60 | 139.73 | 137.70 | 138.61 | 265,437 | -0.03(-0.02%) |
Mar 06, 2014 | 138.84 | 139.53 | 138.09 | 138.64 | 176,261 | -0.10(-0.07%) |
Mar 05, 2014 | 138.34 | 139.45 | 137.84 | 138.73 | 220,692 | +0.26(+0.19%) |
Mar 04, 2014 | 137.14 | 141.27 | 136.21 | 138.47 | 547,578 | +3.05(+2.25%) |
Mar 03, 2014 | 135.39 | 136.15 | 133.64 | 135.42 | 238,760 | -0.80(-0.59%) |
Feb 28, 2014 | 137.14 | 137.78 | 135.48 | 136.22 | 373,900 | -0.90(-0.65%) |
Feb 27, 2014 | 136.35 | 138.63 | 135.99 | 137.12 | 560,407 | +1.53(+1.13%) |
Feb 26, 2014 | 132.29 | 135.76 | 132.12 | 135.59 | 485,940 | +2.97(+2.24%) |
Feb 25, 2014 | 131.91 | 133.48 | 131.60 | 132.62 | 402,156 | +0.98(+0.74%) |
Feb 24, 2014 | 131.79 | 132.95 | 130.80 | 131.64 | 280,876 | +0.84(+0.64%) |
Feb 21, 2014 | 131.89 | 132.32 | 130.69 | 130.80 | 283,605 | -0.63(-0.48%) |
Feb 20, 2014 | 129.34 | 131.58 | 128.39 | 131.43 | 315,611 | +2.42(+1.88%) |
Feb 19, 2014 | 129.19 | 130.62 | 128.70 | 129.01 | 359,606 | -0.83(-0.64%) |
Feb 18, 2014 | 127.76 | 130.17 | 127.76 | 129.84 | 382,105 | +2.11(+1.66%) |
Feb 14, 2014 | 128.43 | 127.72 | 127.72 | 127.72 | 349,772 | -0.73(-0.56%) |
Feb 13, 2014 | 126.53 | 128.78 | 124.99 | 128.45 | 329,089 | +1.44(+1.13%) |
Feb 12, 2014 | 124.53 | 127.34 | 124.07 | 127.01 | 576,400 | +2.55(+2.05%) |
Feb 11, 2014 | 123.96 | 125.38 | 122.49 | 124.46 | 458,586 | +0.66(+0.53%) |
Feb 10, 2014 | 124.80 | 125.14 | 122.09 | 123.80 | 386,833 | -1.37(-1.10%) |
Feb 07, 2014 | 123.94 | 125.53 | 123.76 | 125.17 | 392,632 | +1.72(+1.39%) |
Feb 06, 2014 | 122.95 | 125.17 | 122.62 | 123.45 | 287,667 | +0.94(+0.76%) |
Feb 05, 2014 | 122.01 | 122.83 | 119.81 | 122.52 | 415,664 | +0.03(+0.02%) |
Feb 04, 2014 | 121.02 | 123.33 | 120.06 | 122.49 | 508,479 | +2.14(+1.77%) |
Feb 03, 2014 | 122.56 | 123.30 | 118.91 | 120.35 | 777,061 | -2.34(-1.91%) |
Jan 31, 2014 | 121.26 | 124.65 | 120.81 | 122.69 | 370,027 | +0.00(+0.00%) |
Jan 30, 2014 | 124.68 | 124.68 | 122.61 | 122.69 | 608,554 | -0.41(-0.33%) |
Jan 29, 2014 | 121.62 | 123.39 | 121.60 | 123.10 | 509,483 | +0.05(+0.04%) |
Jan 28, 2014 | 121.19 | 124.02 | 121.03 | 123.05 | 382,707 | +1.97(+1.63%) |
Jan 27, 2014 | 121.07 | 122.27 | 119.18 | 121.08 | 710,237 | +0.78(+0.65%) |
Jan 24, 2014 | 124.42 | 125.28 | 119.22 | 120.30 | 423,520 | -5.22(-4.16%) |
Jan 23, 2014 | 126.53 | 126.93 | 124.69 | 125.51 | 309,806 | -1.35(-1.07%) |
Jan 22, 2014 | 126.25 | 126.91 | 125.65 | 126.86 | 296,884 | +0.61(+0.48%) |
Jan 21, 2014 | 127.77 | 128.11 | 125.46 | 126.25 | 400,861 | -1.13(-0.89%) |
Jan 17, 2014 | 128.64 | 127.39 | 127.39 | 127.39 | 303,902 | -1.41(-1.09%) |
Jan 16, 2014 | 128.89 | 129.68 | 126.90 | 128.79 | 328,121 | +0.04(+0.03%) |
Jan 15, 2014 | 126.29 | 128.85 | 125.41 | 128.76 | 612,872 | +3.24(+2.58%) |
Jan 14, 2014 | 125.54 | 126.06 | 123.87 | 125.52 | 648,833 | +0.29(+0.23%) |
Jan 13, 2014 | 127.14 | 128.16 | 124.28 | 125.22 | 858,775 | -2.77(-2.16%) |
Jan 10, 2014 | 123.71 | 129.29 | 122.70 | 127.99 | 1,382,433 | +8.84(+7.42%) |
Jan 09, 2014 | 115.78 | 131.66 | 114.87 | 119.16 | 2,039,199 | +13.00(+12.24%) |
Jan 08, 2014 | 105.62 | 106.67 | 104.44 | 106.16 | 658,739 | +0.57(+0.54%) |
Jan 07, 2014 | 103.15 | 105.84 | 102.86 | 105.59 | 296,744 | +3.05(+2.97%) |
Jan 06, 2014 | 104.88 | 105.10 | 102.02 | 102.54 | 281,886 | -1.80(-1.73%) |
Jan 03, 2014 | 103.91 | 104.74 | 103.77 | 104.35 | 199,804 | +0.48(+0.46%) |
Jan 02, 2014 | 105.38 | 105.42 | 103.08 | 103.86 | 263,410 | -1.61(-1.53%) |
Dec 31, 2013 | 106.22 | 105.47 | 105.47 | 105.47 | 270,202 | -0.38(-0.36%) |
Dec 30, 2013 | 106.22 | 107.00 | 105.30 | 105.85 | 118,772 | -0.46(-0.44%) |
Dec 27, 2013 | 106.67 | 107.19 | 105.51 | 106.31 | 241,118 | +0.13(+0.12%) |
Dec 26, 2013 | 105.94 | 106.63 | 105.67 | 106.19 | 123,156 | +0.40(+0.38%) |
Dec 24, 2013 | 105.04 | 106.12 | 103.98 | 105.78 | 80,328 | +1.20(+1.14%) |
Dec 23, 2013 | 104.45 | 104.87 | 103.63 | 104.59 | 177,828 | +0.87(+0.84%) |
Dec 20, 2013 | 102.29 | 104.57 | 102.29 | 103.72 | 461,366 | +1.52(+1.49%) |
Dec 19, 2013 | 102.43 | 102.77 | 101.64 | 102.19 | 171,892 | -0.97(-0.94%) |
Dec 18, 2013 | 100.92 | 103.19 | 100.37 | 103.17 | 241,345 | +2.25(+2.23%) |
Dec 17, 2013 | 99.72 | 101.42 | 99.31 | 100.92 | 256,350 | +0.94(+0.94%) |
Dec 16, 2013 | 97.99 | 100.27 | 96.58 | 99.99 | 205,050 | +2.43(+2.49%) |
Dec 13, 2013 | 97.91 | 98.17 | 96.98 | 97.55 | 180,662 | -0.10(-0.10%) |
Dec 12, 2013 | 96.21 | 98.31 | 95.89 | 97.65 | 220,156 | +1.27(+1.32%) |
Dec 11, 2013 | 98.42 | 98.43 | 95.88 | 96.38 | 208,359 | -1.73(-1.76%) |
Dec 10, 2013 | 98.92 | 99.91 | 98.00 | 98.10 | 213,533 | -1.24(-1.25%) |
Dec 09, 2013 | 99.58 | 99.62 | 98.89 | 99.35 | 115,563 | +0.48(+0.49%) |
Dec 06, 2013 | 98.37 | 99.53 | 98.18 | 98.87 | 165,001 | +1.12(+1.15%) |
Dec 05, 2013 | 97.09 | 98.24 | 96.61 | 97.75 | 149,088 | +0.64(+0.66%) |
Dec 04, 2013 | 96.62 | 98.04 | 95.67 | 97.11 | 154,087 | -0.13(-0.13%) |
Dec 03, 2013 | 98.62 | 99.16 | 96.99 | 97.24 | 214,973 | -1.51(-1.53%) |
Dec 02, 2013 | 98.88 | 100.56 | 98.16 | 98.75 | 211,051 | -0.17(-0.18%) |
Nov 29, 2013 | 100.12 | 100.12 | 98.27 | 98.92 | 120,198 | -0.74(-0.75%) |
Nov 27, 2013 | 98.98 | 99.81 | 98.61 | 99.67 | 163,107 | +0.75(+0.76%) |
Nov 26, 2013 | 97.89 | 99.31 | 97.50 | 98.91 | 172,791 | +1.18(+1.20%) |
Nov 25, 2013 | 98.53 | 98.53 | 97.40 | 97.74 | 190,397 | -0.34(-0.34%) |
Nov 22, 2013 | 98.16 | 98.62 | 97.20 | 98.08 | 333,798 | +0.04(+0.04%) |
Nov 21, 2013 | 97.24 | 98.08 | 96.24 | 98.04 | 440,393 | +1.48(+1.53%) |
Nov 20, 2013 | 99.76 | 100.34 | 94.93 | 96.56 | 1,120,838 | -2.47(-2.49%) |
Nov 19, 2013 | 100.94 | 101.44 | 98.83 | 99.03 | 377,798 | -1.88(-1.86%) |
Nov 18, 2013 | 101.68 | 102.59 | 100.59 | 100.91 | 309,407 | -0.60(-0.59%) |
Nov 15, 2013 | 100.95 | 102.13 | 100.90 | 101.51 | 304,247 | +0.37(+0.36%) |
Nov 14, 2013 | 101.16 | 101.70 | 100.56 | 101.14 | 164,992 | +1.52(+1.53%) |
Nov 12, 2013 | 99.09 | 99.84 | 98.70 | 99.62 | 221,665 | +0.17(+0.17%) |
Nov 11, 2013 | 97.79 | 99.56 | 97.47 | 99.45 | 295,563 | +1.35(+1.38%) |
Nov 08, 2013 | 96.30 | 98.44 | 96.04 | 98.09 | 316,279 | +1.61(+1.67%) |
Nov 07, 2013 | 97.04 | 98.12 | 95.69 | 96.48 | 416,652 | -0.41(-0.42%) |
Nov 06, 2013 | 96.24 | 97.11 | 95.81 | 96.89 | 281,952 | +1.39(+1.45%) |
Nov 05, 2013 | 95.72 | 96.27 | 94.83 | 95.50 | 373,827 | -0.97(-1.01%) |
Nov 04, 2013 | 96.70 | 96.90 | 95.53 | 96.47 | 376,131 | +0.28(+0.29%) |
Nov 01, 2013 | 96.90 | 97.29 | 95.36 | 96.19 | 393,806 | -0.78(-0.81%) |
Oct 31, 2013 | 98.09 | 98.35 | 96.83 | 96.98 | 562,938 | -1.29(-1.32%) |
Oct 30, 2013 | 99.79 | 100.35 | 97.97 | 98.27 | 311,455 | -1.49(-1.49%) |
Oct 29, 2013 | 99.12 | 100.53 | 98.43 | 99.75 | 180,150 | +0.63(+0.63%) |
Oct 28, 2013 | 99.46 | 100.00 | 98.48 | 99.13 | 204,608 | -0.56(-0.56%) |
Oct 25, 2013 | 100.06 | 100.06 | 98.60 | 99.69 | 202,021 | -0.40(-0.40%) |
Oct 24, 2013 | 99.87 | 100.40 | 99.25 | 100.09 | 192,832 | +0.23(+0.23%) |
Oct 23, 2013 | 98.90 | 100.46 | 98.57 | 99.86 | 403,922 | +0.08(+0.08%) |
Oct 22, 2013 | 99.58 | 100.43 | 98.50 | 99.78 | 370,470 | +0.75(+0.76%) |
Oct 21, 2013 | 97.01 | 99.05 | 96.57 | 99.03 | 473,473 | +1.87(+1.93%) |
Oct 18, 2013 | 95.18 | 97.24 | 94.84 | 97.16 | 306,245 | +2.74(+2.90%) |
Oct 17, 2013 | 93.63 | 94.57 | 93.53 | 94.42 | 307,588 | +0.47(+0.50%) |
Oct 16, 2013 | 94.62 | 95.27 | 93.53 | 93.95 | 349,809 | +0.24(+0.26%) |
Oct 15, 2013 | 95.24 | 95.39 | 93.00 | 93.70 | 282,597 | -1.70(-1.78%) |
Oct 14, 2013 | 93.83 | 95.47 | 92.98 | 95.40 | 201,489 | +1.16(+1.23%) |
Oct 11, 2013 | 92.56 | 94.28 | 92.02 | 94.24 | 315,880 | +1.65(+1.78%) |
Oct 10, 2013 | 90.79 | 92.65 | 90.63 | 92.60 | 240,631 | +2.84(+3.17%) |
Oct 09, 2013 | 91.48 | 91.65 | 89.49 | 89.75 | 449,490 | -1.59(-1.74%) |
Oct 08, 2013 | 92.64 | 93.65 | 91.23 | 91.34 | 466,603 | -1.47(-1.59%) |
Oct 07, 2013 | 91.80 | 93.93 | 91.55 | 92.82 | 551,565 | +0.37(+0.40%) |
Oct 04, 2013 | 90.24 | 93.05 | 89.44 | 92.45 | 612,023 | +3.00(+3.35%) |
Oct 03, 2013 | 90.62 | 90.62 | 88.27 | 89.46 | 317,013 | -1.20(-1.33%) |
Oct 02, 2013 | 94.22 | 94.22 | 90.52 | 90.66 | 551,492 | -4.64(-4.87%) |