Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 119.53 | 120.64 | 118.91 | 120.14 | 2,049,777 | +0.69(+0.58%) |
Apr 29, 2014 | 118.87 | 119.68 | 118.07 | 119.46 | 1,316,886 | +0.83(+0.70%) |
Apr 28, 2014 | 118.50 | 119.94 | 117.74 | 118.63 | 2,055,096 | +0.28(+0.24%) |
Apr 25, 2014 | 119.94 | 119.96 | 118.12 | 118.34 | 1,269,219 | -1.65(-1.37%) |
Apr 24, 2014 | 120.28 | 120.89 | 119.59 | 119.99 | 2,184,954 | -0.22(-0.18%) |
Apr 23, 2014 | 120.81 | 120.94 | 119.86 | 120.22 | 2,033,642 | -0.62(-0.51%) |
Apr 22, 2014 | 120.40 | 121.48 | 120.38 | 120.83 | 2,458,591 | +0.67(+0.56%) |
Apr 21, 2014 | 119.58 | 120.61 | 119.27 | 120.16 | 3,124,608 | +0.64(+0.53%) |
Apr 17, 2014 | 117.83 | 119.53 | 119.53 | 119.53 | 2,440,823 | +1.59(+1.35%) |
Apr 16, 2014 | 116.88 | 118.19 | 116.41 | 117.94 | 3,053,651 | +1.39(+1.20%) |
Apr 15, 2014 | 116.69 | 117.27 | 115.20 | 116.55 | 2,855,981 | +0.15(+0.13%) |
Apr 14, 2014 | 116.49 | 117.16 | 115.66 | 116.40 | 2,398,629 | +0.68(+0.59%) |
Apr 11, 2014 | 115.49 | 117.07 | 115.23 | 115.72 | 2,185,651 | -0.73(-0.63%) |
Apr 10, 2014 | 118.23 | 118.43 | 116.27 | 116.45 | 2,822,860 | -1.71(-1.45%) |
Apr 09, 2014 | 117.55 | 118.59 | 117.23 | 118.16 | 1,860,317 | +0.96(+0.82%) |
Apr 08, 2014 | 117.31 | 117.63 | 116.23 | 117.20 | 2,286,002 | -0.06(-0.05%) |
Apr 07, 2014 | 118.48 | 119.05 | 116.99 | 117.26 | 2,276,631 | -1.21(-1.02%) |
Apr 04, 2014 | 119.74 | 120.45 | 118.04 | 118.47 | 1,799,191 | -0.84(-0.70%) |
Apr 03, 2014 | 118.78 | 120.03 | 118.78 | 119.31 | 2,254,012 | +0.48(+0.40%) |
Apr 02, 2014 | 118.25 | 119.22 | 118.11 | 118.83 | 1,982,128 | +0.57(+0.48%) |
Apr 01, 2014 | 117.28 | 118.26 | 117.08 | 118.26 | 2,849,862 | +1.37(+1.17%) |
Mar 31, 2014 | 116.86 | 117.49 | 116.28 | 116.89 | 4,953,505 | +0.48(+0.42%) |
Mar 28, 2014 | 116.78 | 117.63 | 116.41 | 116.41 | 5,691,963 | -0.09(-0.08%) |
Mar 27, 2014 | 116.40 | 116.96 | 115.78 | 116.49 | 3,450,678 | -0.01(-0.01%) |
Mar 26, 2014 | 118.58 | 119.31 | 116.48 | 116.50 | 3,249,229 | -1.80(-1.52%) |
Mar 25, 2014 | 118.94 | 119.64 | 116.86 | 118.30 | 4,918,138 | -0.70(-0.59%) |
Mar 24, 2014 | 120.93 | 120.98 | 118.93 | 119.00 | 3,636,745 | -1.62(-1.34%) |
Mar 21, 2014 | 121.25 | 121.69 | 119.94 | 120.62 | 5,690,620 | +0.26(+0.21%) |
Mar 20, 2014 | 120.83 | 121.45 | 119.25 | 120.36 | 3,827,339 | -1.66(-1.36%) |
Mar 19, 2014 | 121.78 | 124.48 | 120.93 | 122.02 | 3,524,487 | -0.17(-0.14%) |
Mar 18, 2014 | 121.33 | 122.74 | 121.11 | 122.19 | 2,915,355 | +0.87(+0.72%) |
Mar 17, 2014 | 121.43 | 122.22 | 120.90 | 121.32 | 4,371,671 | +0.72(+0.60%) |
Mar 14, 2014 | 120.26 | 121.47 | 119.94 | 120.59 | 2,981,639 | +0.07(+0.06%) |
Mar 13, 2014 | 122.00 | 122.83 | 119.82 | 120.52 | 2,592,409 | -0.98(-0.81%) |
Mar 12, 2014 | 120.63 | 121.81 | 119.92 | 121.50 | 1,446,639 | +0.44(+0.36%) |
Mar 11, 2014 | 121.46 | 121.75 | 120.55 | 121.06 | 1,682,341 | -0.50(-0.41%) |
Mar 10, 2014 | 120.83 | 122.03 | 120.64 | 121.56 | 1,951,103 | +0.38(+0.31%) |
Mar 07, 2014 | 121.62 | 122.22 | 120.77 | 121.19 | 1,535,316 | +0.26(+0.21%) |
Mar 06, 2014 | 120.89 | 121.24 | 119.96 | 120.93 | 1,795,230 | +0.34(+0.28%) |
Mar 05, 2014 | 120.89 | 121.20 | 120.24 | 120.59 | 1,458,764 | -0.16(-0.13%) |
Mar 04, 2014 | 117.48 | 121.25 | 118.68 | 120.75 | 2,554,579 | +3.27(+2.78%) |
Mar 03, 2014 | 116.31 | 118.29 | 116.31 | 117.48 | 1,832,666 | +0.04(+0.04%) |
Feb 28, 2014 | 117.32 | 118.41 | 116.57 | 117.44 | 2,162,390 | -0.19(-0.16%) |
Feb 27, 2014 | 116.31 | 117.89 | 116.22 | 117.64 | 1,970,221 | +1.04(+0.89%) |
Feb 26, 2014 | 116.82 | 118.00 | 116.22 | 116.59 | 1,802,960 | -0.41(-0.35%) |
Feb 25, 2014 | 118.78 | 118.80 | 116.55 | 117.01 | 2,939,205 | -1.79(-1.51%) |
Feb 24, 2014 | 118.49 | 120.66 | 118.49 | 118.80 | 2,546,673 | -0.03(-0.02%) |
Feb 21, 2014 | 117.31 | 119.10 | 117.25 | 118.82 | 2,264,037 | +1.68(+1.44%) |
Feb 20, 2014 | 116.00 | 117.60 | 115.44 | 117.14 | 2,027,924 | +1.44(+1.25%) |
Feb 19, 2014 | 116.57 | 117.60 | 115.40 | 115.70 | 3,157,093 | -1.27(-1.08%) |
Feb 18, 2014 | 118.31 | 118.71 | 116.56 | 116.97 | 2,679,887 | -1.00(-0.84%) |
Feb 14, 2014 | 117.13 | 117.96 | 117.96 | 117.96 | 1,630,509 | +0.75(+0.64%) |
Feb 13, 2014 | 116.20 | 117.45 | 115.39 | 117.21 | 2,021,629 | +0.06(+0.05%) |
Feb 12, 2014 | 117.29 | 117.86 | 116.05 | 117.15 | 2,152,133 | -0.13(-0.11%) |
Feb 11, 2014 | 114.87 | 117.84 | 114.62 | 117.28 | 3,696,479 | +2.88(+2.52%) |
Feb 10, 2014 | 115.72 | 116.32 | 113.93 | 114.40 | 4,089,866 | -1.66(-1.43%) |
Feb 07, 2014 | 116.20 | 117.21 | 115.27 | 116.06 | 2,729,280 | +0.81(+0.70%) |
Feb 06, 2014 | 114.63 | 116.15 | 114.56 | 115.25 | 2,166,548 | +0.77(+0.67%) |
Feb 05, 2014 | 114.38 | 115.32 | 113.79 | 114.48 | 2,281,070 | -0.40(-0.35%) |
Feb 04, 2014 | 114.05 | 115.33 | 112.90 | 114.88 | 2,709,982 | +0.86(+0.76%) |
Feb 03, 2014 | 117.09 | 118.97 | 113.65 | 114.02 | 3,614,705 | -3.42(-2.91%) |
Jan 31, 2014 | 116.14 | 118.88 | 116.08 | 117.43 | 1,803,470 | -0.40(-0.34%) |
Jan 30, 2014 | 117.23 | 118.76 | 117.20 | 117.83 | 2,197,797 | +1.69(+1.46%) |
Jan 29, 2014 | 117.00 | 118.03 | 115.87 | 116.14 | 3,005,764 | -2.19(-1.85%) |
Jan 28, 2014 | 116.26 | 118.59 | 116.26 | 118.33 | 3,597,552 | +2.11(+1.81%) |
Jan 27, 2014 | 118.64 | 119.60 | 115.46 | 116.22 | 5,379,856 | -2.32(-1.95%) |
Jan 24, 2014 | 122.58 | 122.78 | 118.53 | 118.54 | 3,513,443 | -4.98(-4.04%) |
Jan 23, 2014 | 124.73 | 125.07 | 122.74 | 123.53 | 2,084,732 | -1.81(-1.45%) |
Jan 22, 2014 | 125.74 | 125.82 | 124.75 | 125.34 | 1,517,951 | +0.13(+0.11%) |
Jan 21, 2014 | 124.82 | 125.62 | 124.02 | 125.21 | 2,848,425 | +1.44(+1.17%) |
Jan 17, 2014 | 123.85 | 123.77 | 123.77 | 123.77 | 2,603,229 | -1.14(-0.92%) |
Jan 16, 2014 | 125.01 | 125.52 | 124.15 | 124.91 | 2,188,928 | -0.65(-0.52%) |
Jan 15, 2014 | 125.77 | 126.01 | 125.03 | 125.56 | 3,056,395 | -0.13(-0.11%) |
Jan 14, 2014 | 124.15 | 125.81 | 123.08 | 125.69 | 2,661,642 | +1.95(+1.57%) |
Jan 13, 2014 | 124.50 | 125.74 | 123.53 | 123.75 | 1,776,906 | -1.88(-1.50%) |
Jan 10, 2014 | 124.37 | 125.73 | 123.68 | 125.63 | 1,946,715 | +0.99(+0.79%) |
Jan 09, 2014 | 123.77 | 124.88 | 123.27 | 124.65 | 1,647,950 | +1.00(+0.81%) |
Jan 08, 2014 | 124.23 | 124.53 | 123.31 | 123.64 | 1,861,293 | -0.24(-0.19%) |
Jan 07, 2014 | 122.73 | 124.18 | 122.43 | 123.88 | 1,932,310 | +1.69(+1.38%) |
Jan 06, 2014 | 125.69 | 125.96 | 121.78 | 122.19 | 3,397,352 | -1.17(-0.95%) |
Jan 03, 2014 | 123.61 | 124.33 | 123.24 | 123.36 | 3,155,648 | +0.25(+0.20%) |
Jan 02, 2014 | 125.87 | 127.18 | 122.94 | 123.11 | 3,812,992 | -3.52(-2.78%) |
Dec 31, 2013 | 125.97 | 126.64 | 126.64 | 126.64 | 1,251,775 | +0.63(+0.50%) |
Dec 30, 2013 | 126.38 | 126.73 | 125.83 | 126.00 | 1,009,521 | -0.33(-0.26%) |
Dec 27, 2013 | 126.20 | 126.72 | 125.73 | 126.34 | 1,048,497 | +0.11(+0.09%) |
Dec 26, 2013 | 125.65 | 126.42 | 125.37 | 126.22 | 1,414,897 | +1.14(+0.92%) |
Dec 24, 2013 | 125.29 | 125.41 | 124.32 | 125.08 | 852,158 | -0.17(-0.13%) |
Dec 23, 2013 | 126.23 | 126.35 | 124.74 | 125.25 | 1,658,687 | -0.46(-0.36%) |
Dec 20, 2013 | 122.88 | 126.60 | 122.64 | 125.70 | 3,803,417 | +2.66(+2.16%) |
Dec 19, 2013 | 122.97 | 123.33 | 121.34 | 123.04 | 3,052,470 | -0.03(-0.02%) |
Dec 18, 2013 | 121.64 | 123.53 | 120.99 | 123.07 | 5,477,879 | +0.55(+0.45%) |
Dec 17, 2013 | 123.14 | 123.47 | 122.00 | 122.52 | 3,041,652 | -0.67(-0.54%) |
Dec 16, 2013 | 122.95 | 124.17 | 122.33 | 123.18 | 4,030,094 | +1.72(+1.41%) |
Dec 13, 2013 | 121.56 | 122.33 | 120.68 | 121.47 | 2,933,314 | +1.37(+1.14%) |
Dec 12, 2013 | 120.29 | 121.14 | 120.03 | 120.09 | 2,038,159 | -0.15(-0.12%) |
Dec 11, 2013 | 122.03 | 122.44 | 120.10 | 120.24 | 1,641,862 | -1.74(-1.43%) |
Dec 10, 2013 | 122.83 | 123.47 | 121.75 | 121.99 | 1,746,893 | -1.03(-0.84%) |
Dec 09, 2013 | 123.03 | 123.18 | 122.40 | 123.02 | 1,533,479 | +0.37(+0.30%) |
Dec 06, 2013 | 123.17 | 123.33 | 122.36 | 122.65 | 1,383,315 | +1.03(+0.85%) |
Dec 05, 2013 | 121.34 | 122.89 | 121.13 | 121.62 | 1,318,814 | -0.43(-0.35%) |
Dec 04, 2013 | 121.12 | 123.18 | 120.38 | 122.05 | 1,350,060 | +0.59(+0.49%) |
Dec 03, 2013 | 122.71 | 123.37 | 121.14 | 121.46 | 2,189,255 | -1.91(-1.55%) |
Dec 02, 2013 | 122.44 | 124.03 | 122.07 | 123.37 | 2,220,055 | +1.33(+1.09%) |
Nov 29, 2013 | 123.58 | 123.67 | 121.87 | 122.04 | 833,160 | -1.02(-0.83%) |
Nov 27, 2013 | 122.04 | 123.43 | 121.88 | 123.06 | 1,544,216 | +1.80(+1.49%) |
Nov 26, 2013 | 120.81 | 121.97 | 120.55 | 121.26 | 1,694,751 | +0.52(+0.43%) |
Nov 25, 2013 | 121.26 | 121.41 | 120.29 | 120.74 | 1,403,029 | +0.13(+0.11%) |
Nov 22, 2013 | 121.51 | 121.82 | 119.61 | 120.61 | 1,909,765 | -1.15(-0.95%) |
Nov 21, 2013 | 119.07 | 122.18 | 119.01 | 121.76 | 3,319,299 | +3.34(+2.82%) |
Nov 20, 2013 | 118.21 | 119.44 | 118.07 | 118.42 | 1,950,300 | +0.51(+0.43%) |
Nov 19, 2013 | 120.69 | 120.83 | 117.84 | 117.90 | 3,364,144 | -2.76(-2.29%) |
Nov 18, 2013 | 121.94 | 122.98 | 120.36 | 120.67 | 3,370,561 | -1.33(-1.09%) |
Nov 15, 2013 | 121.83 | 123.13 | 121.33 | 122.00 | 4,142,507 | +1.94(+1.62%) |
Nov 14, 2013 | 119.14 | 120.10 | 118.82 | 120.05 | 3,550,118 | +1.01(+0.85%) |
Nov 13, 2013 | 118.01 | 119.57 | 117.31 | 119.04 | 3,916,953 | +0.58(+0.49%) |
Nov 12, 2013 | 115.97 | 119.75 | 115.10 | 118.46 | 5,442,186 | +1.86(+1.59%) |
Nov 11, 2013 | 116.13 | 117.17 | 115.79 | 116.60 | 2,051,455 | -0.04(-0.04%) |
Nov 08, 2013 | 114.64 | 116.79 | 114.63 | 116.65 | 3,042,186 | +1.78(+1.55%) |
Nov 07, 2013 | 117.07 | 117.33 | 114.61 | 114.87 | 3,232,735 | -1.95(-1.67%) |
Nov 06, 2013 | 120.38 | 120.53 | 116.07 | 116.82 | 6,189,459 | -3.05(-2.54%) |
Nov 05, 2013 | 118.23 | 120.45 | 117.72 | 119.87 | 3,032,738 | +0.98(+0.82%) |
Nov 04, 2013 | 118.48 | 119.72 | 117.98 | 118.89 | 2,812,270 | +0.41(+0.35%) |
Nov 01, 2013 | 115.94 | 118.56 | 115.78 | 118.48 | 4,237,566 | +3.21(+2.79%) |
Oct 31, 2013 | 116.16 | 116.64 | 114.22 | 115.27 | 3,884,014 | -1.59(-1.36%) |
Oct 30, 2013 | 117.07 | 117.76 | 116.25 | 116.86 | 2,616,300 | -0.29(-0.25%) |
Oct 29, 2013 | 117.28 | 117.37 | 116.14 | 117.15 | 2,076,050 | +0.54(+0.46%) |
Oct 28, 2013 | 115.63 | 117.59 | 115.47 | 116.61 | 3,522,731 | +0.41(+0.36%) |
Oct 25, 2013 | 116.11 | 116.63 | 115.41 | 116.20 | 2,800,991 | +0.43(+0.37%) |
Oct 24, 2013 | 114.81 | 116.14 | 114.44 | 115.77 | 2,613,275 | +1.54(+1.35%) |
Oct 23, 2013 | 113.22 | 114.47 | 112.85 | 114.23 | 3,011,666 | +0.12(+0.10%) |
Oct 22, 2013 | 113.39 | 116.41 | 113.38 | 114.11 | 5,446,420 | +2.01(+1.79%) |
Oct 21, 2013 | 111.06 | 112.51 | 110.80 | 112.11 | 2,531,825 | +0.85(+0.77%) |
Oct 18, 2013 | 110.22 | 111.42 | 109.73 | 111.25 | 2,300,253 | +1.10(+1.00%) |
Oct 17, 2013 | 107.33 | 110.22 | 106.97 | 110.15 | 4,937,965 | +1.70(+1.57%) |
Oct 16, 2013 | 105.47 | 109.41 | 105.32 | 108.45 | 4,675,125 | +2.80(+2.65%) |
Oct 15, 2013 | 102.87 | 107.79 | 102.81 | 105.66 | 7,041,238 | +4.14(+4.08%) |
Oct 14, 2013 | 101.44 | 101.61 | 100.60 | 101.51 | 1,022,626 | -0.44(-0.43%) |
Oct 11, 2013 | 100.71 | 101.97 | 100.32 | 101.95 | 1,183,577 | +0.71(+0.70%) |
Oct 10, 2013 | 100.22 | 101.28 | 99.62 | 101.24 | 1,417,100 | +2.18(+2.20%) |
Oct 09, 2013 | 98.84 | 99.55 | 97.89 | 99.06 | 1,725,899 | +0.44(+0.45%) |
Oct 08, 2013 | 99.94 | 100.31 | 98.51 | 98.62 | 1,323,135 | -1.42(-1.42%) |
Oct 07, 2013 | 100.09 | 100.62 | 99.09 | 100.03 | 1,435,611 | -0.91(-0.91%) |
Oct 04, 2013 | 99.81 | 101.17 | 99.45 | 100.95 | 1,299,091 | +1.04(+1.04%) |
Oct 03, 2013 | 101.07 | 101.34 | 98.37 | 99.91 | 2,458,100 | -1.52(-1.50%) |
Oct 02, 2013 | 100.76 | 101.50 | 100.24 | 101.43 | 1,357,560 | +0.02(+0.02%) |
Oct 01, 2013 | 100.52 | 101.47 | 100.19 | 101.42 | 1,655,093 | +1.01(+1.01%) |
Sep 30, 2013 | 99.05 | 100.97 | 98.93 | 100.40 | 1,943,268 | +0.30(+0.30%) |
Sep 27, 2013 | 99.44 | 100.25 | 99.36 | 100.10 | 1,195,768 | +0.18(+0.18%) |
Sep 26, 2013 | 100.28 | 100.95 | 99.31 | 99.92 | 1,886,804 | -0.01(-0.01%) |
Sep 25, 2013 | 101.22 | 101.30 | 99.36 | 99.93 | 2,757,338 | -1.01(-1.00%) |
Sep 24, 2013 | 101.06 | 101.96 | 100.83 | 100.94 | 1,443,714 | -0.17(-0.17%) |
Sep 23, 2013 | 101.34 | 102.07 | 100.41 | 101.11 | 2,296,306 | -1.69(-1.64%) |
Sep 20, 2013 | 103.37 | 104.10 | 102.69 | 102.80 | 2,984,739 | +0.00(+0.00%) |
Sep 19, 2013 | 100.86 | 103.28 | 100.78 | 102.80 | 3,740,542 | +0.51(+0.50%) |
Sep 18, 2013 | 99.60 | 102.90 | 98.99 | 102.29 | 7,581,572 | +4.90(+5.03%) |
Sep 17, 2013 | 96.69 | 98.09 | 96.60 | 97.39 | 2,904,299 | +0.98(+1.01%) |
Sep 16, 2013 | 95.78 | 97.67 | 94.36 | 96.41 | 3,039,166 | +2.05(+2.17%) |
Sep 13, 2013 | 95.66 | 95.82 | 93.60 | 94.36 | 3,380,282 | -1.01(-1.06%) |
Sep 12, 2013 | 96.88 | 96.89 | 94.80 | 95.37 | 2,621,318 | -1.64(-1.69%) |
Sep 11, 2013 | 97.25 | 97.38 | 96.36 | 97.01 | 1,541,542 | -0.30(-0.31%) |
Sep 10, 2013 | 96.59 | 98.11 | 96.56 | 97.31 | 1,906,319 | +1.31(+1.37%) |
Sep 09, 2013 | 95.38 | 96.07 | 94.70 | 96.00 | 2,488,771 | +0.83(+0.87%) |
Sep 06, 2013 | 96.21 | 96.60 | 94.50 | 95.17 | 1,718,379 | -0.65(-0.68%) |
Sep 05, 2013 | 94.43 | 96.19 | 94.43 | 95.82 | 1,662,218 | +1.27(+1.34%) |
Sep 04, 2013 | 94.40 | 94.81 | 94.12 | 94.55 | 1,895,786 | +0.01(+0.01%) |
Sep 03, 2013 | 95.29 | 95.54 | 93.82 | 94.55 | 1,767,610 | +0.21(+0.22%) |
Aug 30, 2013 | 95.56 | 95.59 | 93.88 | 94.33 | 1,359,306 | -1.07(-1.12%) |
Aug 29, 2013 | 95.34 | 96.21 | 95.13 | 95.41 | 1,032,886 | +0.07(+0.07%) |
Aug 28, 2013 | 95.29 | 96.08 | 94.84 | 95.34 | 1,273,984 | +0.04(+0.05%) |
Aug 27, 2013 | 97.09 | 97.64 | 94.63 | 95.29 | 2,681,695 | -3.15(-3.20%) |
Aug 26, 2013 | 97.36 | 99.59 | 97.31 | 98.45 | 2,848,649 | +1.19(+1.22%) |
Aug 23, 2013 | 97.19 | 97.44 | 96.41 | 97.26 | 1,359,516 | +0.07(+0.07%) |
Aug 22, 2013 | 95.10 | 97.35 | 95.00 | 97.19 | 1,534,933 | +2.23(+2.35%) |
Aug 21, 2013 | 95.77 | 95.82 | 94.47 | 94.96 | 1,770,772 | -1.00(-1.04%) |
Aug 20, 2013 | 95.42 | 96.57 | 94.92 | 95.96 | 1,736,599 | +0.47(+0.50%) |
Aug 19, 2013 | 95.19 | 95.95 | 94.93 | 95.49 | 2,053,513 | -0.01(-0.01%) |
Aug 16, 2013 | 94.94 | 95.74 | 94.40 | 95.49 | 2,029,218 | +0.56(+0.59%) |
Aug 15, 2013 | 94.90 | 95.27 | 94.32 | 94.93 | 2,531,322 | -0.52(-0.54%) |
Aug 14, 2013 | 95.43 | 95.85 | 94.65 | 95.45 | 1,386,372 | +0.02(+0.02%) |
Aug 13, 2013 | 95.67 | 96.42 | 95.07 | 95.43 | 1,706,744 | -0.38(-0.39%) |
Aug 12, 2013 | 94.53 | 96.04 | 94.43 | 95.81 | 1,957,879 | +0.72(+0.76%) |
Aug 09, 2013 | 95.36 | 95.93 | 94.83 | 95.09 | 1,290,769 | -0.76(-0.79%) |
Aug 08, 2013 | 95.40 | 96.03 | 95.34 | 95.85 | 1,816,841 | +0.97(+1.02%) |
Aug 07, 2013 | 94.91 | 95.37 | 94.48 | 94.88 | 1,818,943 | -0.69(-0.73%) |
Aug 06, 2013 | 96.07 | 96.52 | 95.21 | 95.57 | 1,759,887 | -0.57(-0.59%) |
Aug 05, 2013 | 95.78 | 96.41 | 95.55 | 96.14 | 1,626,716 | +0.24(+0.25%) |
Aug 02, 2013 | 95.54 | 96.72 | 95.51 | 95.91 | 1,954,739 | -0.75(-0.77%) |
Aug 01, 2013 | 93.83 | 96.94 | 93.61 | 96.65 | 5,828,682 | +3.51(+3.77%) |
Jul 31, 2013 | 89.62 | 93.98 | 89.62 | 93.14 | 6,229,302 | +2.14(+2.36%) |
Jul 30, 2013 | 91.50 | 91.73 | 90.78 | 91.00 | 1,412,762 | +0.15(+0.16%) |
Jul 29, 2013 | 91.47 | 91.88 | 90.71 | 90.85 | 1,481,122 | -1.05(-1.14%) |
Jul 26, 2013 | 91.99 | 92.51 | 91.51 | 91.89 | 2,085,141 | -0.25(-0.28%) |
Jul 25, 2013 | 93.04 | 93.24 | 89.58 | 92.15 | 4,502,604 | -0.89(-0.95%) |
Jul 24, 2013 | 93.94 | 94.19 | 92.95 | 93.03 | 1,457,640 | -0.80(-0.85%) |
Jul 23, 2013 | 94.84 | 94.90 | 93.53 | 93.83 | 2,367,401 | -0.84(-0.89%) |
Jul 22, 2013 | 94.82 | 95.67 | 94.59 | 94.68 | 2,624,584 | -0.25(-0.26%) |
Jul 19, 2013 | 95.29 | 95.29 | 94.31 | 94.92 | 2,717,386 | -0.55(-0.58%) |
Jul 18, 2013 | 91.31 | 95.76 | 91.25 | 95.48 | 5,303,122 | +3.95(+4.32%) |
Jul 17, 2013 | 91.03 | 92.22 | 90.56 | 91.52 | 1,966,201 | +0.57(+0.63%) |
Jul 16, 2013 | 90.84 | 91.36 | 90.46 | 90.95 | 2,168,880 | -0.17(-0.18%) |
Jul 15, 2013 | 89.87 | 91.32 | 89.75 | 91.12 | 2,527,460 | +1.24(+1.38%) |
Jul 12, 2013 | 89.69 | 90.78 | 89.26 | 89.88 | 5,772,896 | -1.85(-2.02%) |
Jul 11, 2013 | 91.38 | 93.12 | 91.30 | 91.73 | 4,533,493 | +1.23(+1.36%) |
Jul 10, 2013 | 90.22 | 93.55 | 89.63 | 90.50 | 7,839,291 | -0.13(-0.15%) |
Jul 09, 2013 | 87.43 | 93.45 | 87.33 | 90.64 | 17,211,612 | +3.80(+4.37%) |
Jul 08, 2013 | 87.15 | 87.43 | 86.66 | 86.84 | 2,178,041 | -0.11(-0.13%) |
Jul 05, 2013 | 86.63 | 87.16 | 86.27 | 86.95 | 1,203,408 | +1.05(+1.22%) |
Jul 03, 2013 | 86.00 | 86.33 | 85.71 | 85.91 | 892,932 | -0.44(-0.51%) |
Jul 02, 2013 | 86.78 | 87.36 | 86.06 | 86.35 | 1,981,400 | -0.54(-0.63%) |
Jul 01, 2013 | 86.74 | 87.63 | 86.59 | 86.89 | 2,248,847 | +0.27(+0.31%) |
Jun 28, 2013 | 86.91 | 87.51 | 86.62 | 86.62 | 2,558,748 | -0.69(-0.79%) |
Jun 27, 2013 | 87.12 | 87.45 | 86.75 | 87.31 | 2,209,947 | +0.88(+1.02%) |
Jun 26, 2013 | 86.17 | 87.30 | 86.10 | 86.44 | 3,161,451 | +1.04(+1.21%) |
Jun 25, 2013 | 85.28 | 86.38 | 84.95 | 85.40 | 2,550,580 | +1.13(+1.35%) |
Jun 24, 2013 | 83.80 | 84.97 | 83.20 | 84.26 | 3,084,689 | -0.49(-0.58%) |
Jun 21, 2013 | 84.79 | 85.26 | 83.18 | 84.76 | 4,134,433 | +0.66(+0.78%) |
Jun 20, 2013 | 85.97 | 86.08 | 83.62 | 84.10 | 5,588,926 | -4.24(-4.80%) |
Jun 19, 2013 | 88.71 | 90.92 | 87.22 | 88.34 | 5,117,678 | +0.93(+1.07%) |
Jun 18, 2013 | 86.65 | 88.20 | 86.32 | 87.41 | 2,498,227 | +0.94(+1.09%) |
Jun 17, 2013 | 87.98 | 88.04 | 85.83 | 86.47 | 2,850,323 | -0.62(-0.72%) |
Jun 14, 2013 | 87.44 | 88.52 | 86.74 | 87.09 | 1,746,925 | -0.40(-0.46%) |
Jun 13, 2013 | 85.59 | 87.74 | 85.32 | 87.50 | 1,621,260 | +1.97(+2.30%) |
Jun 12, 2013 | 86.49 | 86.77 | 85.35 | 85.53 | 1,470,209 | -0.48(-0.56%) |
Jun 11, 2013 | 85.64 | 86.67 | 85.20 | 86.01 | 1,781,475 | -0.54(-0.63%) |
Jun 10, 2013 | 87.61 | 87.71 | 86.45 | 86.56 | 2,100,189 | -0.98(-1.12%) |
Jun 07, 2013 | 85.75 | 87.59 | 85.52 | 87.54 | 2,859,912 | +2.58(+3.04%) |
Jun 06, 2013 | 85.11 | 85.56 | 83.91 | 84.96 | 2,825,023 | -0.22(-0.26%) |
Jun 05, 2013 | 85.98 | 86.15 | 84.38 | 85.18 | 2,478,512 | -1.13(-1.31%) |
Jun 04, 2013 | 85.66 | 86.85 | 85.50 | 86.31 | 3,471,650 | +0.60(+0.70%) |
Jun 03, 2013 | 84.67 | 85.72 | 84.24 | 85.71 | 2,580,438 | +1.19(+1.41%) |
May 31, 2013 | 84.44 | 85.95 | 84.33 | 84.52 | 2,592,217 | -0.16(-0.19%) |
May 30, 2013 | 84.88 | 85.19 | 84.12 | 84.68 | 3,359,770 | -0.03(-0.03%) |
May 29, 2013 | 84.64 | 85.54 | 84.29 | 84.71 | 2,787,957 | +0.02(+0.02%) |
May 28, 2013 | 86.70 | 86.94 | 84.20 | 84.69 | 4,762,994 | -1.13(-1.32%) |
May 24, 2013 | 86.57 | 86.57 | 85.41 | 85.82 | 2,898,702 | -1.12(-1.29%) |
May 23, 2013 | 86.53 | 87.48 | 85.98 | 86.94 | 1,857,613 | -0.48(-0.55%) |
May 22, 2013 | 89.56 | 90.28 | 86.85 | 87.43 | 3,706,458 | -2.21(-2.47%) |
May 21, 2013 | 88.95 | 90.41 | 88.83 | 89.64 | 3,194,950 | +0.87(+0.98%) |
May 20, 2013 | 87.78 | 89.10 | 87.38 | 88.77 | 2,725,189 | +0.99(+1.13%) |
May 17, 2013 | 87.25 | 87.80 | 86.73 | 87.78 | 2,534,080 | +0.97(+1.12%) |
May 16, 2013 | 87.94 | 88.43 | 86.62 | 86.80 | 2,024,624 | -1.18(-1.34%) |
May 15, 2013 | 88.20 | 88.50 | 87.55 | 87.98 | 2,341,622 | +1.30(+1.50%) |
May 13, 2013 | 87.59 | 87.69 | 86.61 | 86.68 | 2,334,203 | -1.16(-1.32%) |
May 10, 2013 | 87.86 | 88.75 | 87.40 | 87.84 | 2,597,541 | -0.27(-0.31%) |
May 09, 2013 | 89.11 | 89.57 | 87.93 | 88.11 | 3,139,217 | -1.33(-1.49%) |
May 08, 2013 | 86.92 | 89.57 | 86.68 | 89.44 | 5,554,988 | +2.13(+2.44%) |
May 07, 2013 | 84.78 | 87.38 | 84.67 | 87.31 | 5,345,443 | +2.89(+3.42%) |
May 06, 2013 | 83.28 | 84.92 | 83.12 | 84.42 | 3,471,537 | +1.50(+1.81%) |
May 03, 2013 | 81.57 | 83.38 | 80.97 | 82.92 | 2,641,289 | +1.96(+2.42%) |
May 02, 2013 | 80.92 | 81.69 | 80.87 | 80.97 | 2,741,926 | +0.25(+0.32%) |