Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 111.93 | 114.13 | 110.58 | 114.13 | 834,481 | +2.22(+1.98%) |
Apr 29, 2014 | 109.18 | 112.49 | 108.28 | 111.91 | 852,542 | +3.16(+2.91%) |
Apr 28, 2014 | 110.25 | 110.55 | 106.13 | 108.75 | 1,032,239 | -1.55(-1.41%) |
Apr 25, 2014 | 113.32 | 113.51 | 109.97 | 110.30 | 1,080,733 | -3.26(-2.87%) |
Apr 24, 2014 | 114.43 | 114.55 | 110.77 | 113.56 | 486,728 | +0.20(+0.18%) |
Apr 23, 2014 | 115.48 | 115.48 | 113.33 | 113.36 | 383,904 | -2.09(-1.81%) |
Apr 22, 2014 | 113.35 | 115.52 | 113.35 | 115.45 | 600,496 | +2.03(+1.79%) |
Apr 21, 2014 | 114.81 | 114.81 | 112.57 | 113.42 | 589,367 | -1.54(-1.34%) |
Apr 17, 2014 | 112.58 | 114.96 | 114.96 | 114.96 | 670,300 | +2.37(+2.10%) |
Apr 16, 2014 | 111.25 | 113.82 | 110.83 | 112.59 | 761,759 | +2.37(+2.15%) |
Apr 15, 2014 | 110.28 | 111.63 | 106.91 | 110.22 | 1,230,542 | +0.15(+0.14%) |
Apr 14, 2014 | 110.24 | 110.91 | 108.16 | 110.07 | 657,515 | +0.50(+0.46%) |
Apr 11, 2014 | 111.39 | 112.86 | 107.89 | 109.57 | 1,231,760 | -3.82(-3.37%) |
Apr 10, 2014 | 115.98 | 116.71 | 112.10 | 113.39 | 941,723 | -2.18(-1.89%) |
Apr 09, 2014 | 112.73 | 115.88 | 112.72 | 115.57 | 806,504 | +3.32(+2.96%) |
Apr 08, 2014 | 110.20 | 112.38 | 108.14 | 112.25 | 1,031,871 | +2.35(+2.14%) |
Apr 07, 2014 | 112.23 | 112.47 | 107.66 | 109.90 | 1,689,408 | -3.12(-2.76%) |
Apr 04, 2014 | 115.86 | 116.49 | 111.84 | 113.02 | 619,118 | -1.81(-1.58%) |
Apr 03, 2014 | 117.50 | 117.82 | 114.61 | 114.83 | 634,440 | -2.36(-2.01%) |
Apr 02, 2014 | 117.90 | 118.35 | 116.27 | 117.19 | 458,965 | -0.49(-0.42%) |
Apr 01, 2014 | 115.35 | 117.83 | 114.80 | 117.68 | 822,755 | +2.58(+2.24%) |
Mar 31, 2014 | 113.96 | 115.11 | 113.41 | 115.10 | 630,640 | +1.74(+1.53%) |
Mar 28, 2014 | 113.35 | 114.66 | 112.31 | 113.36 | 1,072,960 | +0.23(+0.20%) |
Mar 27, 2014 | 114.43 | 114.88 | 112.09 | 113.13 | 696,312 | -1.14(-1.00%) |
Mar 26, 2014 | 116.20 | 116.99 | 114.22 | 114.27 | 638,967 | -1.11(-0.96%) |
Mar 25, 2014 | 118.26 | 118.95 | 114.87 | 115.38 | 680,573 | -2.21(-1.88%) |
Mar 24, 2014 | 120.50 | 120.50 | 116.99 | 117.59 | 964,403 | -2.88(-2.39%) |
Mar 21, 2014 | 120.00 | 120.64 | 119.22 | 120.47 | 1,825,398 | +0.68(+0.57%) |
Mar 20, 2014 | 118.32 | 120.01 | 118.04 | 119.79 | 443,088 | +1.47(+1.24%) |
Mar 19, 2014 | 120.54 | 120.54 | 117.17 | 118.32 | 633,194 | -2.16(-1.79%) |
Mar 18, 2014 | 118.71 | 120.59 | 118.46 | 120.48 | 545,563 | +1.79(+1.51%) |
Mar 17, 2014 | 118.69 | 119.59 | 117.51 | 118.69 | 796,448 | +0.64(+0.54%) |
Mar 14, 2014 | 117.14 | 118.68 | 116.75 | 118.05 | 623,043 | +0.13(+0.11%) |
Mar 13, 2014 | 121.22 | 124.66 | 116.49 | 117.92 | 1,244,246 | -2.97(-2.46%) |
Mar 12, 2014 | 122.25 | 122.30 | 118.37 | 120.89 | 1,081,248 | -2.03(-1.65%) |
Mar 11, 2014 | 124.44 | 124.78 | 122.65 | 122.92 | 515,536 | -1.15(-0.93%) |
Mar 10, 2014 | 126.43 | 127.31 | 123.53 | 124.07 | 572,327 | -1.81(-1.44%) |
Mar 07, 2014 | 127.33 | 127.68 | 124.73 | 125.88 | 609,198 | -0.65(-0.51%) |
Mar 06, 2014 | 126.25 | 127.90 | 126.11 | 126.53 | 1,251,455 | +0.68(+0.54%) |
Mar 05, 2014 | 125.26 | 126.25 | 124.47 | 125.85 | 2,124,423 | -4.11(-3.16%) |
Mar 04, 2014 | 129.15 | 131.19 | 128.96 | 129.96 | 809,950 | +2.59(+2.03%) |
Mar 03, 2014 | 127.67 | 128.25 | 124.67 | 127.37 | 1,401,510 | -2.56(-1.97%) |
Feb 28, 2014 | 131.01 | 131.35 | 128.83 | 129.93 | 943,557 | -0.64(-0.49%) |
Feb 27, 2014 | 128.27 | 132.22 | 128.27 | 130.57 | 1,588,046 | +3.24(+2.54%) |
Feb 26, 2014 | 127.80 | 129.24 | 126.63 | 127.33 | 1,411,984 | +0.05(+0.04%) |
Feb 25, 2014 | 125.00 | 128.15 | 124.57 | 127.28 | 1,902,666 | +2.84(+2.28%) |
Feb 24, 2014 | 121.40 | 124.95 | 120.89 | 124.44 | 1,367,156 | +3.55(+2.94%) |
Feb 21, 2014 | 120.44 | 121.85 | 119.20 | 120.89 | 1,140,186 | +1.57(+1.32%) |
Feb 20, 2014 | 118.66 | 120.14 | 117.66 | 119.32 | 662,527 | +0.58(+0.49%) |
Feb 19, 2014 | 119.29 | 120.46 | 117.80 | 118.74 | 836,390 | -0.62(-0.52%) |
Feb 18, 2014 | 117.58 | 119.78 | 117.23 | 119.36 | 1,110,841 | +2.61(+2.24%) |
Feb 14, 2014 | 116.39 | 116.75 | 116.75 | 116.75 | 518,400 | +0.22(+0.19%) |
Feb 13, 2014 | 115.00 | 117.00 | 114.31 | 116.53 | 554,629 | +0.38(+0.33%) |
Feb 12, 2014 | 115.10 | 117.31 | 115.06 | 116.15 | 779,254 | +1.09(+0.95%) |
Feb 11, 2014 | 113.79 | 115.11 | 113.00 | 115.06 | 937,538 | +1.51(+1.33%) |
Feb 10, 2014 | 116.50 | 116.50 | 112.99 | 113.55 | 826,191 | -2.93(-2.52%) |
Feb 07, 2014 | 115.40 | 116.59 | 112.91 | 116.48 | 1,472,195 | +1.54(+1.34%) |
Feb 06, 2014 | 109.74 | 117.89 | 108.88 | 114.94 | 1,734,659 | +7.14(+6.62%) |
Feb 05, 2014 | 106.67 | 108.53 | 104.20 | 107.80 | 1,532,443 | +0.32(+0.30%) |
Feb 04, 2014 | 104.77 | 107.53 | 104.41 | 107.48 | 2,038,113 | +3.00(+2.87%) |
Feb 03, 2014 | 105.98 | 106.79 | 103.36 | 104.48 | 1,176,083 | -1.84(-1.73%) |
Jan 31, 2014 | 108.53 | 108.77 | 106.21 | 106.32 | 1,104,040 | -3.80(-3.45%) |
Jan 30, 2014 | 108.13 | 111.20 | 106.90 | 110.12 | 1,348,876 | +3.76(+3.54%) |
Jan 29, 2014 | 104.50 | 107.54 | 103.75 | 106.36 | 1,276,098 | +0.17(+0.16%) |
Jan 28, 2014 | 101.84 | 106.33 | 101.55 | 106.19 | 1,076,666 | +4.50(+4.43%) |
Jan 27, 2014 | 105.34 | 105.63 | 101.48 | 101.69 | 1,573,852 | -3.50(-3.33%) |
Jan 24, 2014 | 106.12 | 106.63 | 104.20 | 105.19 | 1,564,803 | -1.64(-1.54%) |
Jan 23, 2014 | 105.14 | 106.97 | 104.83 | 106.83 | 1,146,328 | +0.55(+0.52%) |
Jan 22, 2014 | 104.50 | 108.49 | 104.47 | 106.28 | 3,031,218 | +1.72(+1.64%) |
Jan 21, 2014 | 107.39 | 108.45 | 103.63 | 104.56 | 2,768,086 | -3.15(-2.92%) |
Jan 17, 2014 | 110.00 | 107.71 | 107.71 | 107.71 | 1,215,000 | -2.30(-2.09%) |
Jan 16, 2014 | 110.13 | 111.62 | 109.91 | 110.01 | 673,733 | -0.20(-0.18%) |
Jan 15, 2014 | 113.38 | 113.58 | 109.74 | 110.21 | 1,156,925 | -3.17(-2.80%) |
Jan 14, 2014 | 113.50 | 113.90 | 109.72 | 113.38 | 1,519,431 | -0.12(-0.11%) |
Jan 13, 2014 | 116.26 | 117.04 | 113.13 | 113.50 | 872,516 | -2.76(-2.37%) |
Jan 10, 2014 | 116.00 | 116.68 | 114.17 | 116.26 | 728,280 | +0.39(+0.34%) |
Jan 09, 2014 | 117.92 | 119.38 | 115.69 | 115.87 | 589,495 | -1.93(-1.64%) |
Jan 08, 2014 | 116.71 | 117.96 | 116.09 | 117.80 | 649,215 | +1.25(+1.07%) |
Jan 07, 2014 | 116.36 | 117.11 | 115.75 | 116.55 | 551,771 | +0.44(+0.38%) |
Jan 06, 2014 | 116.82 | 116.99 | 115.50 | 116.11 | 517,936 | -0.51(-0.44%) |
Jan 03, 2014 | 118.29 | 118.56 | 116.49 | 116.62 | 572,395 | -1.76(-1.49%) |
Jan 02, 2014 | 116.79 | 118.45 | 115.49 | 118.38 | 1,264,475 | +1.21(+1.03%) |
Dec 31, 2013 | 114.25 | 117.17 | 117.17 | 117.17 | 461,300 | +2.90(+2.54%) |
Dec 30, 2013 | 115.96 | 116.31 | 113.01 | 114.27 | 762,554 | -1.68(-1.45%) |
Dec 27, 2013 | 118.70 | 118.88 | 115.13 | 115.95 | 526,966 | -2.58(-2.18%) |
Dec 26, 2013 | 118.16 | 119.20 | 118.08 | 118.53 | 700,206 | +0.44(+0.37%) |
Dec 24, 2013 | 118.50 | 118.99 | 117.96 | 118.09 | 272,307 | -0.53(-0.45%) |
Dec 23, 2013 | 118.45 | 119.06 | 118.09 | 118.62 | 710,007 | +0.75(+0.64%) |
Dec 20, 2013 | 116.90 | 119.02 | 116.86 | 117.87 | 830,065 | +0.81(+0.69%) |
Dec 19, 2013 | 118.81 | 119.26 | 116.86 | 117.06 | 563,430 | -2.06(-1.73%) |
Dec 18, 2013 | 118.74 | 119.42 | 116.03 | 119.12 | 418,541 | +0.97(+0.82%) |
Dec 17, 2013 | 118.74 | 119.24 | 116.95 | 118.15 | 670,178 | -0.45(-0.38%) |
Dec 16, 2013 | 118.91 | 120.00 | 118.33 | 118.60 | 624,760 | +0.48(+0.41%) |
Dec 13, 2013 | 116.90 | 118.51 | 116.51 | 118.12 | 506,693 | +1.53(+1.31%) |
Dec 12, 2013 | 116.40 | 117.46 | 115.61 | 116.59 | 487,581 | -0.19(-0.16%) |
Dec 11, 2013 | 118.33 | 118.73 | 116.47 | 116.78 | 477,678 | -1.70(-1.43%) |
Dec 10, 2013 | 118.00 | 119.49 | 117.06 | 118.48 | 696,890 | +0.17(+0.14%) |
Dec 09, 2013 | 118.97 | 119.72 | 117.82 | 118.31 | 985,018 | -0.42(-0.35%) |
Dec 06, 2013 | 119.30 | 120.21 | 117.63 | 118.73 | 2,108,076 | -3.46(-2.83%) |
Dec 05, 2013 | 121.17 | 123.32 | 121.17 | 122.19 | 561,949 | +0.20(+0.16%) |
Dec 04, 2013 | 121.66 | 122.75 | 120.71 | 121.99 | 522,990 | -0.06(-0.05%) |
Dec 03, 2013 | 122.18 | 123.00 | 121.15 | 122.05 | 676,591 | -0.65(-0.53%) |
Dec 02, 2013 | 122.40 | 123.96 | 121.50 | 122.70 | 838,385 | +0.92(+0.76%) |
Nov 29, 2013 | 120.99 | 122.79 | 120.56 | 121.78 | 245,892 | +0.58(+0.48%) |
Nov 27, 2013 | 120.55 | 121.41 | 119.74 | 121.20 | 443,715 | +0.68(+0.56%) |
Nov 26, 2013 | 121.15 | 121.86 | 119.44 | 120.52 | 3,412,396 | -0.20(-0.17%) |
Nov 25, 2013 | 121.90 | 122.34 | 120.10 | 120.72 | 1,265,117 | -0.21(-0.17%) |
Nov 22, 2013 | 120.00 | 122.08 | 119.74 | 120.93 | 1,296,703 | +1.57(+1.32%) |
Nov 21, 2013 | 117.74 | 119.72 | 117.03 | 119.36 | 624,305 | +2.38(+2.03%) |
Nov 20, 2013 | 116.18 | 117.71 | 116.10 | 116.98 | 700,791 | +0.90(+0.78%) |
Nov 19, 2013 | 118.19 | 118.61 | 115.98 | 116.08 | 765,928 | -1.95(-1.65%) |
Nov 18, 2013 | 118.55 | 120.24 | 117.24 | 118.03 | 686,825 | -0.17(-0.14%) |
Nov 15, 2013 | 117.13 | 118.48 | 116.02 | 118.20 | 476,494 | +0.71(+0.60%) |
Nov 14, 2013 | 117.18 | 117.57 | 116.11 | 117.49 | 379,389 | +2.67(+2.33%) |
Nov 12, 2013 | 114.38 | 115.40 | 114.17 | 114.82 | 459,725 | -0.04(-0.03%) |
Nov 11, 2013 | 113.74 | 115.28 | 113.16 | 114.86 | 545,151 | +1.26(+1.11%) |
Nov 08, 2013 | 112.08 | 114.09 | 111.49 | 113.60 | 482,436 | +2.42(+2.18%) |
Nov 07, 2013 | 115.02 | 115.38 | 110.50 | 111.18 | 715,011 | -3.53(-3.08%) |
Nov 06, 2013 | 116.53 | 117.10 | 113.60 | 114.71 | 519,908 | -1.56(-1.34%) |
Nov 05, 2013 | 114.02 | 116.67 | 113.01 | 116.27 | 745,234 | +1.87(+1.63%) |
Nov 04, 2013 | 114.50 | 115.18 | 113.25 | 114.40 | 681,946 | +0.24(+0.21%) |
Nov 01, 2013 | 115.08 | 116.95 | 113.17 | 114.16 | 851,036 | -1.19(-1.03%) |
Oct 31, 2013 | 117.00 | 120.51 | 112.00 | 115.35 | 1,778,320 | +8.19(+7.64%) |
Oct 30, 2013 | 111.40 | 113.65 | 107.16 | 107.16 | 1,600,633 | -4.08(-3.67%) |
Oct 29, 2013 | 109.09 | 111.24 | 108.98 | 111.24 | 575,278 | +2.77(+2.55%) |
Oct 28, 2013 | 109.74 | 109.93 | 108.13 | 108.47 | 729,237 | -1.11(-1.01%) |
Oct 25, 2013 | 111.43 | 111.57 | 109.00 | 109.58 | 1,045,593 | -0.83(-0.75%) |
Oct 24, 2013 | 111.06 | 111.98 | 109.40 | 110.41 | 1,423,101 | -0.68(-0.61%) |
Oct 23, 2013 | 112.51 | 112.52 | 109.17 | 111.09 | 604,630 | -2.27(-2.00%) |
Oct 22, 2013 | 113.01 | 114.16 | 112.00 | 113.36 | 744,931 | +1.04(+0.93%) |
Oct 21, 2013 | 113.25 | 113.62 | 111.09 | 112.32 | 601,166 | -0.17(-0.15%) |
Oct 18, 2013 | 111.88 | 112.61 | 111.25 | 112.49 | 459,999 | +1.19(+1.07%) |
Oct 17, 2013 | 110.49 | 111.40 | 109.71 | 111.30 | 643,480 | +0.89(+0.81%) |
Oct 16, 2013 | 107.71 | 111.33 | 107.62 | 110.41 | 660,437 | +3.62(+3.39%) |
Oct 15, 2013 | 105.69 | 108.39 | 105.60 | 106.79 | 892,480 | +0.69(+0.65%) |
Oct 14, 2013 | 105.74 | 106.45 | 104.73 | 106.10 | 1,323,362 | -0.49(-0.46%) |
Oct 11, 2013 | 107.35 | 108.24 | 106.37 | 106.59 | 762,740 | -0.49(-0.46%) |
Oct 10, 2013 | 104.61 | 107.95 | 104.48 | 107.08 | 888,734 | +3.99(+3.87%) |
Oct 09, 2013 | 103.91 | 104.70 | 98.41 | 103.09 | 1,281,103 | -1.48(-1.42%) |
Oct 08, 2013 | 111.74 | 112.24 | 104.28 | 104.57 | 1,362,514 | -7.24(-6.48%) |
Oct 07, 2013 | 111.02 | 112.15 | 110.50 | 111.81 | 498,511 | -0.23(-0.21%) |
Oct 04, 2013 | 111.09 | 112.25 | 110.86 | 112.04 | 636,256 | +0.89(+0.80%) |
Oct 03, 2013 | 113.61 | 113.61 | 110.60 | 111.15 | 727,262 | -2.45(-2.16%) |
Oct 02, 2013 | 110.79 | 113.68 | 109.51 | 113.60 | 727,317 | +2.23(+2.00%) |
Oct 01, 2013 | 110.37 | 112.13 | 110.31 | 111.37 | 600,037 | +0.20(+0.18%) |
Sep 27, 2013 | 109.80 | 111.99 | 109.35 | 111.17 | 732,575 | +1.07(+0.97%) |
Sep 26, 2013 | 110.87 | 111.99 | 109.37 | 110.10 | 559,795 | -0.83(-0.75%) |
Sep 25, 2013 | 110.30 | 111.69 | 108.80 | 110.93 | 651,160 | +0.51(+0.46%) |
Sep 24, 2013 | 110.09 | 111.08 | 108.15 | 110.42 | 592,787 | +0.55(+0.50%) |
Sep 23, 2013 | 110.92 | 111.88 | 108.96 | 109.87 | 646,834 | -0.81(-0.73%) |
Sep 20, 2013 | 111.07 | 111.64 | 109.14 | 110.68 | 1,441,930 | -0.05(-0.05%) |
Sep 19, 2013 | 111.50 | 112.50 | 110.10 | 110.73 | 403,455 | -0.25(-0.23%) |
Sep 18, 2013 | 109.57 | 111.18 | 108.41 | 110.98 | 423,976 | +1.41(+1.29%) |
Sep 17, 2013 | 109.08 | 109.82 | 107.94 | 109.57 | 347,206 | +1.10(+1.01%) |
Sep 16, 2013 | 108.82 | 109.81 | 107.54 | 108.47 | 440,950 | +1.24(+1.16%) |
Sep 13, 2013 | 107.32 | 107.72 | 106.03 | 107.23 | 496,622 | -0.01(-0.01%) |
Sep 12, 2013 | 107.50 | 108.61 | 106.73 | 107.24 | 747,240 | -0.17(-0.16%) |
Sep 11, 2013 | 106.30 | 110.42 | 106.30 | 107.41 | 2,111,681 | +1.32(+1.24%) |
Sep 10, 2013 | 104.47 | 106.26 | 104.15 | 106.09 | 495,765 | +2.88(+2.79%) |
Sep 09, 2013 | 103.78 | 104.10 | 102.84 | 103.21 | 575,133 | -0.12(-0.12%) |
Sep 06, 2013 | 104.42 | 104.54 | 100.88 | 103.33 | 353,137 | -0.68(-0.65%) |
Sep 05, 2013 | 104.22 | 105.21 | 103.43 | 104.01 | 461,605 | +0.02(+0.02%) |
Sep 04, 2013 | 105.90 | 106.90 | 103.77 | 103.99 | 692,143 | -1.81(-1.71%) |
Sep 03, 2013 | 104.33 | 106.13 | 104.33 | 105.80 | 508,933 | +2.69(+2.61%) |
Aug 30, 2013 | 105.12 | 106.18 | 102.13 | 103.11 | 325,220 | -1.37(-1.31%) |
Aug 29, 2013 | 103.08 | 105.22 | 103.02 | 104.48 | 294,838 | +1.39(+1.35%) |
Aug 28, 2013 | 103.04 | 103.87 | 101.73 | 103.09 | 642,460 | -0.08(-0.08%) |
Aug 27, 2013 | 104.00 | 104.00 | 101.71 | 103.17 | 807,756 | -1.53(-1.46%) |
Aug 26, 2013 | 102.90 | 108.38 | 102.90 | 104.70 | 1,614,063 | +1.88(+1.83%) |
Aug 23, 2013 | 104.04 | 104.35 | 101.59 | 102.82 | 725,093 | -0.30(-0.29%) |
Aug 22, 2013 | 97.42 | 104.80 | 96.97 | 103.12 | 1,038,718 | +6.16(+6.35%) |
Aug 21, 2013 | 97.86 | 98.18 | 96.40 | 96.96 | 687,698 | -0.84(-0.86%) |
Aug 20, 2013 | 98.00 | 98.40 | 97.20 | 97.80 | 384,713 | +0.29(+0.30%) |
Aug 19, 2013 | 97.72 | 99.64 | 97.32 | 97.51 | 324,590 | -0.16(-0.16%) |
Aug 16, 2013 | 97.00 | 99.59 | 96.12 | 97.67 | 474,769 | +0.15(+0.15%) |
Aug 15, 2013 | 98.16 | 99.15 | 96.16 | 97.52 | 645,946 | -1.91(-1.92%) |
Aug 14, 2013 | 97.83 | 100.30 | 96.75 | 99.43 | 816,941 | +1.98(+2.03%) |
Aug 13, 2013 | 97.65 | 97.65 | 96.04 | 97.45 | 737,850 | +0.20(+0.21%) |
Aug 12, 2013 | 98.67 | 98.67 | 97.15 | 97.25 | 597,982 | -1.42(-1.44%) |
Aug 09, 2013 | 98.26 | 99.06 | 97.32 | 98.67 | 389,688 | -0.23(-0.23%) |
Aug 08, 2013 | 98.54 | 99.50 | 97.77 | 98.90 | 398,763 | +0.96(+0.98%) |
Aug 07, 2013 | 98.05 | 98.50 | 97.00 | 97.94 | 409,865 | -0.25(-0.25%) |
Aug 06, 2013 | 98.54 | 99.27 | 97.02 | 98.19 | 362,974 | -0.59(-0.60%) |
Aug 05, 2013 | 100.30 | 100.30 | 97.99 | 98.78 | 514,346 | +0.34(+0.35%) |
Aug 02, 2013 | 95.95 | 100.87 | 94.21 | 98.44 | 1,688,431 | +6.59(+7.17%) |
Aug 01, 2013 | 90.32 | 92.94 | 90.32 | 91.85 | 1,145,039 | +2.08(+2.32%) |
Jul 31, 2013 | 89.59 | 91.62 | 89.59 | 89.77 | 1,020,547 | +0.20(+0.22%) |
Jul 30, 2013 | 89.42 | 90.04 | 88.71 | 89.57 | 360,760 | +0.45(+0.50%) |
Jul 29, 2013 | 90.43 | 90.43 | 88.58 | 89.12 | 378,743 | -1.34(-1.48%) |
Jul 26, 2013 | 87.81 | 90.92 | 87.59 | 90.46 | 587,325 | +2.85(+3.25%) |
Jul 25, 2013 | 87.34 | 88.64 | 87.22 | 87.61 | 486,410 | -0.13(-0.15%) |
Jul 24, 2013 | 87.45 | 87.96 | 87.08 | 87.74 | 279,514 | +0.66(+0.76%) |
Jul 23, 2013 | 87.76 | 87.98 | 86.79 | 87.08 | 286,113 | -0.53(-0.60%) |
Jul 22, 2013 | 87.38 | 88.08 | 86.81 | 87.61 | 570,027 | +0.74(+0.85%) |
Jul 19, 2013 | 86.77 | 87.07 | 86.19 | 86.87 | 278,438 | -0.13(-0.15%) |
Jul 18, 2013 | 85.83 | 87.30 | 85.83 | 87.00 | 426,580 | +1.48(+1.73%) |
Jul 17, 2013 | 85.00 | 85.80 | 84.56 | 85.52 | 308,466 | +0.58(+0.68%) |
Jul 16, 2013 | 85.95 | 86.19 | 84.59 | 84.94 | 464,537 | -1.19(-1.38%) |
Jul 15, 2013 | 86.27 | 86.53 | 85.03 | 86.13 | 411,886 | +0.16(+0.19%) |
Jul 12, 2013 | 86.20 | 87.41 | 85.82 | 85.97 | 561,689 | -0.68(-0.78%) |
Jul 11, 2013 | 86.67 | 87.07 | 85.38 | 86.65 | 506,041 | +0.98(+1.14%) |
Jul 10, 2013 | 85.90 | 86.00 | 84.68 | 85.67 | 388,904 | -0.13(-0.15%) |
Jul 09, 2013 | 84.50 | 85.85 | 83.45 | 85.80 | 768,512 | +1.54(+1.83%) |
Jul 08, 2013 | 84.90 | 85.31 | 83.58 | 84.26 | 542,616 | -0.08(-0.09%) |
Jul 05, 2013 | 83.90 | 84.42 | 82.14 | 84.34 | 494,124 | +1.10(+1.32%) |
Jul 03, 2013 | 82.00 | 83.32 | 81.75 | 83.24 | 401,641 | +0.83(+1.01%) |
Jul 02, 2013 | 82.90 | 83.60 | 82.02 | 82.41 | 557,457 | -0.47(-0.57%) |
Jul 01, 2013 | 81.55 | 83.69 | 81.10 | 82.88 | 630,672 | +1.58(+1.94%) |
Jun 28, 2013 | 82.88 | 83.18 | 81.18 | 81.30 | 1,513,391 | -3.61(-4.25%) |
Jun 26, 2013 | 84.34 | 85.52 | 84.17 | 84.91 | 655,991 | +1.51(+1.81%) |
Jun 25, 2013 | 83.04 | 84.06 | 82.32 | 83.40 | 500,319 | +1.02(+1.24%) |
Jun 24, 2013 | 82.95 | 83.24 | 80.43 | 82.38 | 1,100,298 | -1.42(-1.69%) |
Jun 21, 2013 | 83.94 | 84.54 | 80.28 | 83.80 | 2,786,109 | -0.14(-0.17%) |
Jun 20, 2013 | 87.30 | 87.48 | 83.50 | 83.94 | 1,141,068 | -4.21(-4.78%) |
Jun 19, 2013 | 89.18 | 89.53 | 87.84 | 88.15 | 604,471 | -0.97(-1.09%) |
Jun 18, 2013 | 88.37 | 89.74 | 88.26 | 89.12 | 724,270 | +1.05(+1.19%) |
Jun 17, 2013 | 89.10 | 89.75 | 87.75 | 88.07 | 903,434 | +0.42(+0.48%) |
Jun 14, 2013 | 87.95 | 88.46 | 86.73 | 87.65 | 352,662 | -0.14(-0.16%) |
Jun 13, 2013 | 87.22 | 88.18 | 86.41 | 87.79 | 484,775 | +0.25(+0.29%) |
Jun 12, 2013 | 88.00 | 88.08 | 86.45 | 87.54 | 970,092 | -0.04(-0.05%) |
Jun 11, 2013 | 86.79 | 88.22 | 86.11 | 87.58 | 448,825 | -0.52(-0.59%) |
Jun 10, 2013 | 87.49 | 88.50 | 87.23 | 88.10 | 670,950 | +0.99(+1.14%) |
Jun 07, 2013 | 86.53 | 87.20 | 85.53 | 87.11 | 557,676 | +1.69(+1.98%) |
Jun 06, 2013 | 83.59 | 85.49 | 82.69 | 85.42 | 1,000,713 | +1.29(+1.53%) |
Jun 05, 2013 | 85.22 | 85.82 | 83.65 | 84.13 | 555,272 | -1.20(-1.41%) |
Jun 04, 2013 | 86.15 | 86.96 | 84.78 | 85.33 | 877,142 | -0.81(-0.94%) |
Jun 03, 2013 | 87.10 | 87.21 | 83.66 | 86.14 | 926,441 | -0.94(-1.08%) |
May 31, 2013 | 87.33 | 88.80 | 86.15 | 87.08 | 925,976 | -0.31(-0.35%) |
May 30, 2013 | 86.25 | 88.83 | 86.25 | 87.39 | 700,766 | +1.48(+1.72%) |
May 29, 2013 | 84.35 | 87.45 | 84.05 | 85.91 | 1,412,778 | +1.56(+1.85%) |
May 28, 2013 | 83.87 | 85.31 | 83.64 | 84.35 | 638,104 | +1.81(+2.19%) |
May 24, 2013 | 81.65 | 82.95 | 81.12 | 82.54 | 575,529 | +0.48(+0.58%) |
May 23, 2013 | 80.32 | 82.97 | 80.10 | 82.06 | 541,969 | +0.22(+0.27%) |
May 22, 2013 | 83.95 | 84.44 | 81.40 | 81.84 | 632,194 | -2.17(-2.58%) |
May 21, 2013 | 83.50 | 84.31 | 82.60 | 84.01 | 654,588 | +0.58(+0.70%) |
May 20, 2013 | 82.26 | 83.67 | 82.26 | 83.43 | 1,011,369 | +1.38(+1.68%) |
May 17, 2013 | 81.38 | 82.75 | 81.32 | 82.05 | 813,575 | +0.83(+1.02%) |
May 16, 2013 | 81.19 | 81.50 | 80.09 | 81.22 | 1,839,278 | -0.68(-0.83%) |
May 15, 2013 | 82.41 | 82.75 | 81.50 | 81.90 | 1,619,599 | -0.45(-0.55%) |
May 13, 2013 | 80.78 | 82.47 | 80.51 | 82.35 | 732,581 | +1.10(+1.35%) |
May 10, 2013 | 81.63 | 81.90 | 80.37 | 81.25 | 747,012 | -0.33(-0.40%) |
May 09, 2013 | 82.99 | 83.05 | 81.36 | 81.58 | 534,401 | -1.26(-1.52%) |
May 08, 2013 | 81.34 | 82.91 | 81.08 | 82.84 | 954,962 | +0.67(+0.82%) |
May 07, 2013 | 82.39 | 82.50 | 81.60 | 82.17 | 988,836 | +0.20(+0.24%) |
May 06, 2013 | 81.10 | 82.00 | 80.68 | 81.97 | 1,051,887 | +1.63(+2.03%) |
May 03, 2013 | 85.18 | 80.94 | 77.20 | 80.34 | 2,132,382 | +3.14(+4.07%) |
May 02, 2013 | 75.23 | 77.25 | 74.71 | 77.20 | 1,212,077 | +2.30(+3.07%) |