Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 115.24 | 115.95 | 114.85 | 115.71 | 1,108,176 | +0.31(+0.27%) |
May 29, 2014 | 115.33 | 115.98 | 114.65 | 115.40 | 670,726 | +0.22(+0.19%) |
May 28, 2014 | 115.46 | 116.70 | 115.11 | 115.18 | 972,061 | +0.11(+0.10%) |
May 27, 2014 | 114.39 | 116.22 | 114.08 | 115.07 | 1,568,374 | +1.54(+1.35%) |
May 23, 2014 | 112.20 | 113.53 | 113.53 | 113.53 | 875,987 | +0.90(+0.80%) |
May 22, 2014 | 112.25 | 113.43 | 112.21 | 112.63 | 612,974 | -0.10(-0.09%) |
May 21, 2014 | 111.89 | 112.76 | 111.28 | 112.73 | 961,640 | +1.56(+1.41%) |
May 20, 2014 | 112.97 | 113.14 | 110.75 | 111.17 | 1,426,672 | -1.92(-1.70%) |
May 19, 2014 | 112.34 | 113.69 | 112.34 | 113.09 | 936,413 | +0.29(+0.25%) |
May 16, 2014 | 113.01 | 113.01 | 111.27 | 112.80 | 1,124,786 | +0.06(+0.05%) |
May 15, 2014 | 114.14 | 114.20 | 111.61 | 112.74 | 1,615,798 | -1.55(-1.36%) |
May 14, 2014 | 115.69 | 116.00 | 114.20 | 114.30 | 890,305 | -1.30(-1.13%) |
May 13, 2014 | 115.52 | 116.68 | 115.15 | 115.60 | 1,198,367 | +0.08(+0.07%) |
May 12, 2014 | 113.41 | 115.64 | 113.41 | 115.52 | 1,189,064 | +2.55(+2.25%) |
May 09, 2014 | 113.65 | 113.65 | 112.14 | 112.97 | 1,066,305 | -0.92(-0.81%) |
May 08, 2014 | 112.70 | 114.58 | 112.28 | 113.89 | 1,827,154 | +1.20(+1.07%) |
May 07, 2014 | 112.27 | 113.20 | 111.63 | 112.68 | 2,105,606 | +0.87(+0.78%) |
May 06, 2014 | 112.83 | 113.81 | 111.41 | 111.82 | 1,751,010 | -1.42(-1.25%) |
May 05, 2014 | 113.03 | 113.65 | 112.15 | 113.23 | 1,286,017 | -0.44(-0.39%) |
May 02, 2014 | 113.94 | 115.09 | 113.37 | 113.68 | 1,463,487 | -0.45(-0.40%) |
May 01, 2014 | 113.36 | 115.09 | 113.06 | 114.13 | 1,501,019 | +0.48(+0.42%) |
Apr 30, 2014 | 113.28 | 114.06 | 112.81 | 113.65 | 1,781,331 | +0.03(+0.03%) |
Apr 29, 2014 | 113.78 | 114.37 | 111.64 | 113.62 | 3,478,944 | +4.23(+3.86%) |
Apr 28, 2014 | 111.18 | 111.56 | 107.64 | 109.40 | 2,542,604 | -1.49(-1.34%) |
Apr 25, 2014 | 111.52 | 112.05 | 110.43 | 110.89 | 2,209,135 | -1.42(-1.26%) |
Apr 24, 2014 | 111.80 | 112.79 | 111.04 | 112.31 | 2,557,241 | +1.29(+1.16%) |
Apr 23, 2014 | 110.70 | 111.64 | 110.39 | 111.02 | 1,303,155 | +0.41(+0.37%) |
Apr 22, 2014 | 110.57 | 111.41 | 110.01 | 110.60 | 1,220,788 | +0.17(+0.16%) |
Apr 21, 2014 | 110.15 | 110.67 | 109.13 | 110.43 | 713,853 | +0.22(+0.20%) |
Apr 17, 2014 | 109.49 | 110.21 | 110.21 | 110.21 | 1,353,814 | +0.74(+0.67%) |
Apr 16, 2014 | 108.12 | 109.49 | 107.32 | 109.47 | 1,607,381 | +2.67(+2.50%) |
Apr 15, 2014 | 108.03 | 108.54 | 104.73 | 106.81 | 2,858,303 | -1.13(-1.05%) |
Apr 14, 2014 | 108.10 | 108.84 | 107.06 | 107.94 | 1,218,471 | +0.91(+0.85%) |
Apr 11, 2014 | 107.76 | 108.76 | 106.73 | 107.02 | 1,518,253 | -1.54(-1.42%) |
Apr 10, 2014 | 111.45 | 112.37 | 108.49 | 108.56 | 1,940,722 | -2.89(-2.59%) |
Apr 09, 2014 | 110.72 | 111.88 | 110.27 | 111.45 | 1,503,720 | +0.92(+0.83%) |
Apr 08, 2014 | 108.82 | 110.61 | 107.90 | 110.53 | 1,896,005 | +1.52(+1.39%) |
Apr 07, 2014 | 110.62 | 111.26 | 108.28 | 109.01 | 1,965,080 | -1.80(-1.63%) |
Apr 04, 2014 | 113.76 | 113.77 | 110.39 | 110.81 | 1,864,802 | -1.77(-1.57%) |
Apr 03, 2014 | 112.58 | 113.22 | 111.97 | 112.58 | 1,864,761 | +0.07(+0.06%) |
Apr 02, 2014 | 112.48 | 113.07 | 111.79 | 112.52 | 1,567,942 | +0.29(+0.26%) |
Apr 01, 2014 | 112.55 | 113.00 | 111.33 | 112.22 | 2,090,179 | -0.03(-0.03%) |
Mar 31, 2014 | 111.77 | 113.27 | 111.14 | 112.25 | 2,803,574 | +2.25(+2.05%) |
Mar 28, 2014 | 108.66 | 111.34 | 108.66 | 110.00 | 1,824,454 | +1.45(+1.33%) |
Mar 27, 2014 | 108.28 | 109.08 | 107.26 | 108.55 | 1,529,787 | +0.07(+0.06%) |
Mar 26, 2014 | 109.61 | 111.11 | 108.43 | 108.49 | 1,941,235 | -0.26(-0.24%) |
Mar 25, 2014 | 108.41 | 109.40 | 107.94 | 108.75 | 1,740,122 | +1.49(+1.39%) |
Mar 24, 2014 | 108.88 | 109.33 | 106.59 | 107.26 | 1,986,135 | -1.50(-1.38%) |
Mar 21, 2014 | 109.07 | 109.59 | 108.03 | 108.76 | 1,824,128 | +0.60(+0.56%) |
Mar 20, 2014 | 107.29 | 108.46 | 107.01 | 108.15 | 933,198 | +0.59(+0.55%) |
Mar 19, 2014 | 107.33 | 107.97 | 106.67 | 107.56 | 1,439,593 | +0.06(+0.06%) |
Mar 18, 2014 | 107.40 | 108.30 | 107.08 | 107.50 | 1,169,963 | -0.08(-0.08%) |
Mar 17, 2014 | 106.13 | 107.97 | 106.13 | 107.58 | 1,588,702 | +2.58(+2.46%) |
Mar 14, 2014 | 105.66 | 106.41 | 104.85 | 105.00 | 1,419,369 | -0.95(-0.90%) |
Mar 13, 2014 | 108.13 | 108.46 | 105.32 | 105.95 | 1,430,452 | -1.85(-1.71%) |
Mar 12, 2014 | 106.84 | 107.82 | 105.92 | 107.79 | 2,121,189 | +0.13(+0.12%) |
Mar 11, 2014 | 109.57 | 109.89 | 107.27 | 107.67 | 1,798,311 | -0.75(-0.69%) |
Mar 10, 2014 | 108.80 | 109.50 | 107.78 | 108.42 | 1,298,602 | -1.30(-1.18%) |
Mar 07, 2014 | 110.60 | 110.74 | 109.21 | 109.71 | 1,182,688 | -0.38(-0.34%) |
Mar 06, 2014 | 109.95 | 110.67 | 109.89 | 110.09 | 1,176,921 | +0.65(+0.59%) |
Mar 05, 2014 | 110.07 | 110.75 | 109.12 | 109.44 | 1,460,721 | -0.33(-0.30%) |
Mar 04, 2014 | 109.01 | 110.25 | 108.88 | 109.77 | 2,119,562 | +2.03(+1.89%) |
Mar 03, 2014 | 108.62 | 108.62 | 107.05 | 107.74 | 2,390,281 | -2.20(-2.00%) |
Feb 28, 2014 | 109.69 | 110.57 | 109.34 | 109.94 | 1,585,635 | +0.47(+0.43%) |
Feb 27, 2014 | 109.50 | 109.68 | 108.11 | 109.47 | 2,301,558 | -0.45(-0.41%) |
Feb 26, 2014 | 109.25 | 111.00 | 108.91 | 109.92 | 1,811,755 | +0.20(+0.19%) |
Feb 25, 2014 | 109.01 | 110.44 | 107.79 | 109.72 | 2,426,446 | -0.29(-0.26%) |
Feb 24, 2014 | 108.46 | 111.96 | 107.61 | 110.01 | 3,303,697 | +2.40(+2.23%) |
Feb 21, 2014 | 107.33 | 108.36 | 106.87 | 107.61 | 2,508,700 | +0.81(+0.76%) |
Feb 20, 2014 | 105.77 | 106.81 | 105.40 | 106.80 | 3,049,838 | +1.33(+1.26%) |
Feb 19, 2014 | 106.53 | 107.76 | 105.30 | 105.47 | 2,727,742 | -1.88(-1.75%) |
Feb 18, 2014 | 106.83 | 107.42 | 106.20 | 107.34 | 2,109,923 | +0.73(+0.69%) |
Feb 14, 2014 | 105.69 | 106.61 | 106.61 | 106.61 | 2,960,263 | +0.90(+0.85%) |
Feb 13, 2014 | 102.72 | 105.94 | 102.69 | 105.71 | 3,063,600 | +1.75(+1.68%) |
Feb 12, 2014 | 101.79 | 104.28 | 101.69 | 103.96 | 3,113,403 | +2.30(+2.27%) |
Feb 11, 2014 | 99.86 | 102.36 | 99.69 | 101.66 | 2,854,919 | +1.87(+1.88%) |
Feb 10, 2014 | 100.45 | 100.51 | 99.32 | 99.78 | 2,006,777 | -0.98(-0.98%) |
Feb 07, 2014 | 99.39 | 101.70 | 98.97 | 100.77 | 3,440,965 | +2.66(+2.71%) |
Feb 06, 2014 | 92.64 | 98.64 | 92.64 | 98.10 | 4,591,237 | +3.08(+3.24%) |
Feb 05, 2014 | 94.70 | 95.37 | 94.13 | 95.02 | 3,315,294 | +0.20(+0.21%) |
Feb 04, 2014 | 92.84 | 95.04 | 92.00 | 94.82 | 3,320,512 | +2.03(+2.18%) |
Feb 03, 2014 | 95.36 | 95.96 | 92.38 | 92.79 | 3,095,227 | -2.46(-2.58%) |
Jan 31, 2014 | 95.06 | 96.02 | 94.56 | 95.25 | 2,515,382 | -1.13(-1.17%) |
Jan 30, 2014 | 97.26 | 97.46 | 96.05 | 96.38 | 1,891,995 | -0.08(-0.09%) |
Jan 29, 2014 | 95.17 | 97.53 | 94.89 | 96.46 | 2,803,595 | -0.03(-0.03%) |
Jan 28, 2014 | 94.97 | 96.55 | 94.91 | 96.49 | 2,089,678 | +2.01(+2.13%) |
Jan 27, 2014 | 96.26 | 96.53 | 93.04 | 94.48 | 3,371,100 | -0.27(-0.29%) |
Jan 24, 2014 | 98.34 | 98.43 | 94.56 | 94.75 | 4,043,483 | -4.33(-4.37%) |
Jan 23, 2014 | 100.89 | 101.64 | 98.66 | 99.08 | 3,188,125 | -2.10(-2.08%) |
Jan 22, 2014 | 102.39 | 102.43 | 101.12 | 101.18 | 2,113,967 | -1.15(-1.12%) |
Jan 21, 2014 | 103.55 | 103.89 | 101.84 | 102.33 | 2,166,316 | -1.00(-0.97%) |
Jan 17, 2014 | 104.24 | 103.32 | 103.32 | 103.32 | 1,758,481 | -0.08(-0.07%) |
Jan 16, 2014 | 102.81 | 103.93 | 102.81 | 103.40 | 1,241,392 | +0.04(+0.04%) |
Jan 15, 2014 | 102.87 | 103.71 | 103.04 | 103.36 | 1,473,551 | +0.50(+0.48%) |
Jan 14, 2014 | 102.77 | 103.13 | 102.30 | 102.87 | 1,460,663 | +0.73(+0.72%) |
Jan 13, 2014 | 103.21 | 103.83 | 101.84 | 102.13 | 1,865,398 | -1.46(-1.41%) |
Jan 10, 2014 | 104.54 | 104.68 | 103.37 | 103.59 | 1,381,357 | -0.43(-0.41%) |
Jan 09, 2014 | 105.13 | 105.49 | 103.47 | 104.02 | 1,155,703 | -0.51(-0.49%) |
Jan 08, 2014 | 104.71 | 105.19 | 104.14 | 104.53 | 1,307,445 | -0.41(-0.39%) |
Jan 07, 2014 | 104.17 | 105.21 | 104.12 | 104.94 | 1,172,460 | +0.88(+0.84%) |
Jan 06, 2014 | 105.18 | 106.27 | 103.71 | 104.06 | 1,804,323 | -0.33(-0.32%) |
Jan 03, 2014 | 104.10 | 105.02 | 103.77 | 104.39 | 1,457,347 | +0.45(+0.43%) |
Jan 02, 2014 | 105.34 | 105.75 | 103.73 | 103.94 | 2,043,515 | -1.81(-1.71%) |
Dec 31, 2013 | 105.02 | 105.75 | 105.75 | 105.75 | 1,016,748 | +0.78(+0.74%) |
Dec 30, 2013 | 104.88 | 105.38 | 104.49 | 104.97 | 939,412 | +0.08(+0.07%) |
Dec 27, 2013 | 105.34 | 105.34 | 104.48 | 104.89 | 821,187 | -0.02(-0.01%) |
Dec 26, 2013 | 104.63 | 105.18 | 104.37 | 104.91 | 833,202 | +0.34(+0.32%) |
Dec 24, 2013 | 104.26 | 104.90 | 103.62 | 104.57 | 543,069 | +0.56(+0.53%) |
Dec 23, 2013 | 104.09 | 104.64 | 103.64 | 104.01 | 1,697,401 | +0.68(+0.66%) |
Dec 20, 2013 | 102.58 | 103.87 | 102.44 | 103.33 | 2,475,336 | +0.41(+0.40%) |
Dec 19, 2013 | 102.87 | 103.52 | 102.23 | 102.92 | 3,044,743 | +0.88(+0.86%) |
Dec 18, 2013 | 99.96 | 102.25 | 99.77 | 102.04 | 2,020,446 | +2.09(+2.09%) |
Dec 17, 2013 | 99.66 | 100.44 | 99.52 | 99.96 | 1,503,744 | +0.12(+0.12%) |
Dec 16, 2013 | 98.34 | 100.23 | 98.34 | 99.84 | 2,195,604 | +2.31(+2.37%) |
Dec 13, 2013 | 97.74 | 97.87 | 97.03 | 97.53 | 1,147,530 | +0.35(+0.36%) |
Dec 12, 2013 | 97.89 | 98.27 | 96.81 | 97.17 | 1,487,874 | -0.84(-0.86%) |
Dec 11, 2013 | 99.61 | 99.62 | 97.74 | 98.01 | 1,503,901 | -1.65(-1.66%) |
Dec 10, 2013 | 98.59 | 100.13 | 98.46 | 99.66 | 1,535,105 | +0.90(+0.91%) |
Dec 09, 2013 | 97.53 | 99.65 | 97.53 | 98.76 | 1,670,326 | +0.89(+0.90%) |
Dec 06, 2013 | 98.56 | 98.81 | 97.65 | 97.88 | 1,506,025 | +0.66(+0.68%) |
Dec 05, 2013 | 96.67 | 97.62 | 96.39 | 97.22 | 1,466,948 | +0.44(+0.45%) |
Dec 04, 2013 | 97.14 | 97.62 | 95.88 | 96.78 | 2,366,428 | -0.76(-0.78%) |
Dec 03, 2013 | 99.24 | 99.52 | 96.91 | 97.54 | 2,228,167 | -2.21(-2.22%) |
Dec 02, 2013 | 99.43 | 100.56 | 98.73 | 99.75 | 1,170,916 | +0.47(+0.47%) |
Nov 29, 2013 | 99.76 | 100.00 | 99.15 | 99.29 | 503,784 | -0.20(-0.20%) |
Nov 27, 2013 | 98.65 | 99.61 | 98.27 | 99.49 | 944,163 | +1.24(+1.26%) |
Nov 26, 2013 | 98.12 | 98.58 | 97.89 | 98.25 | 998,768 | +0.13(+0.14%) |
Nov 25, 2013 | 98.19 | 98.73 | 97.92 | 98.12 | 1,162,647 | +0.32(+0.33%) |
Nov 22, 2013 | 96.78 | 97.82 | 96.54 | 97.80 | 931,292 | +0.83(+0.86%) |
Nov 21, 2013 | 96.76 | 97.44 | 96.66 | 96.96 | 916,272 | +0.39(+0.40%) |
Nov 20, 2013 | 98.00 | 98.27 | 96.24 | 96.57 | 1,210,876 | -0.95(-0.97%) |
Nov 19, 2013 | 98.91 | 99.39 | 97.14 | 97.52 | 1,235,590 | -1.47(-1.49%) |
Nov 18, 2013 | 98.83 | 99.94 | 98.75 | 98.99 | 1,908,997 | +0.41(+0.42%) |
Nov 15, 2013 | 98.75 | 99.19 | 97.88 | 98.58 | 1,860,098 | -0.34(-0.34%) |
Nov 14, 2013 | 98.22 | 99.23 | 98.09 | 98.92 | 1,462,549 | +0.70(+0.71%) |
Nov 13, 2013 | 96.47 | 98.32 | 96.01 | 98.22 | 1,515,818 | +1.08(+1.11%) |
Nov 12, 2013 | 98.84 | 98.96 | 96.91 | 97.13 | 1,428,970 | +0.00(+0.00%) |
Nov 11, 2013 | 97.72 | 97.76 | 97.07 | 97.13 | 1,163,262 | -0.45(-0.46%) |
Nov 08, 2013 | 96.54 | 97.76 | 96.54 | 97.58 | 1,855,444 | +1.35(+1.40%) |
Nov 07, 2013 | 98.88 | 99.28 | 96.13 | 96.23 | 2,955,746 | -2.68(-2.71%) |
Nov 06, 2013 | 98.60 | 99.11 | 97.59 | 98.91 | 1,968,972 | +0.57(+0.58%) |
Nov 05, 2013 | 96.95 | 98.96 | 95.86 | 98.34 | 2,842,675 | +1.35(+1.39%) |
Nov 04, 2013 | 96.37 | 97.69 | 96.35 | 96.99 | 3,014,344 | +0.79(+0.82%) |
Nov 01, 2013 | 95.13 | 96.42 | 94.82 | 96.20 | 3,339,784 | +1.37(+1.44%) |
Oct 31, 2013 | 93.80 | 95.62 | 92.93 | 94.83 | 3,049,906 | +1.18(+1.26%) |
Oct 30, 2013 | 95.23 | 95.69 | 93.32 | 93.65 | 4,288,484 | -1.84(-1.92%) |
Oct 29, 2013 | 93.21 | 95.77 | 91.47 | 95.49 | 11,587,919 | -5.23(-5.20%) |
Oct 28, 2013 | 101.26 | 101.77 | 100.49 | 100.72 | 1,826,360 | -0.51(-0.50%) |
Oct 25, 2013 | 102.97 | 102.97 | 99.96 | 101.23 | 3,003,145 | -1.69(-1.65%) |
Oct 24, 2013 | 101.68 | 102.96 | 101.22 | 102.93 | 1,791,495 | +1.73(+1.71%) |
Oct 23, 2013 | 102.40 | 102.43 | 100.64 | 101.19 | 2,320,981 | -1.97(-1.91%) |
Oct 22, 2013 | 102.73 | 103.90 | 102.62 | 103.17 | 1,492,193 | +0.95(+0.93%) |
Oct 21, 2013 | 102.05 | 102.61 | 101.63 | 102.22 | 799,506 | +0.35(+0.34%) |
Oct 18, 2013 | 100.54 | 102.19 | 100.35 | 101.87 | 1,400,306 | +1.84(+1.84%) |
Oct 17, 2013 | 99.18 | 100.28 | 98.91 | 100.03 | 1,040,842 | +0.51(+0.52%) |
Oct 16, 2013 | 99.45 | 99.60 | 98.23 | 99.51 | 1,607,647 | +0.57(+0.58%) |
Oct 15, 2013 | 99.83 | 100.36 | 98.55 | 98.94 | 2,562,986 | -1.16(-1.16%) |
Oct 14, 2013 | 98.12 | 100.45 | 97.91 | 100.10 | 1,621,711 | +1.31(+1.33%) |
Oct 11, 2013 | 98.52 | 99.02 | 97.95 | 98.78 | 1,256,719 | -0.25(-0.26%) |
Oct 10, 2013 | 97.95 | 99.46 | 97.74 | 99.04 | 1,384,025 | +2.47(+2.56%) |
Oct 09, 2013 | 96.74 | 97.41 | 95.68 | 96.57 | 1,298,491 | -0.10(-0.10%) |
Oct 08, 2013 | 98.02 | 99.01 | 96.57 | 96.66 | 1,824,954 | -1.25(-1.28%) |
Oct 07, 2013 | 98.43 | 98.91 | 97.89 | 97.92 | 1,278,235 | -1.54(-1.55%) |
Oct 04, 2013 | 98.49 | 99.81 | 98.10 | 99.45 | 1,054,804 | +1.08(+1.10%) |
Oct 03, 2013 | 100.49 | 100.72 | 97.81 | 98.37 | 1,670,674 | -2.15(-2.14%) |
Oct 02, 2013 | 98.54 | 100.62 | 98.42 | 100.52 | 2,151,784 | +1.43(+1.44%) |
Oct 01, 2013 | 98.56 | 100.11 | 98.55 | 99.10 | 1,637,640 | -0.10(-0.11%) |
Sep 30, 2013 | 98.66 | 99.95 | 98.36 | 99.20 | 1,239,066 | -0.50(-0.50%) |
Sep 27, 2013 | 99.28 | 99.90 | 99.00 | 99.70 | 1,196,284 | -0.49(-0.48%) |
Sep 26, 2013 | 100.20 | 100.85 | 99.70 | 100.19 | 1,200,497 | +0.37(+0.37%) |
Sep 25, 2013 | 99.98 | 100.57 | 98.89 | 99.82 | 1,313,242 | -0.17(-0.17%) |
Sep 24, 2013 | 99.42 | 100.93 | 99.01 | 99.99 | 1,812,154 | +0.24(+0.24%) |
Sep 23, 2013 | 100.43 | 100.45 | 99.22 | 99.75 | 1,224,150 | -0.72(-0.71%) |
Sep 20, 2013 | 100.97 | 101.91 | 100.25 | 100.47 | 2,341,601 | -0.51(-0.50%) |
Sep 19, 2013 | 100.04 | 101.19 | 99.67 | 100.98 | 2,533,960 | +1.14(+1.14%) |
Sep 18, 2013 | 98.54 | 100.07 | 97.84 | 99.84 | 2,451,879 | +1.31(+1.33%) |
Sep 17, 2013 | 99.46 | 99.65 | 98.36 | 98.52 | 2,280,369 | -1.41(-1.41%) |
Sep 16, 2013 | 100.95 | 101.37 | 99.66 | 99.93 | 1,723,014 | +0.13(+0.13%) |
Sep 13, 2013 | 99.64 | 100.26 | 98.73 | 99.81 | 1,986,026 | +0.47(+0.47%) |
Sep 12, 2013 | 98.54 | 99.80 | 98.37 | 99.34 | 2,310,962 | +0.53(+0.54%) |
Sep 11, 2013 | 98.40 | 98.81 | 97.33 | 98.81 | 1,106,390 | +0.44(+0.45%) |
Sep 10, 2013 | 97.11 | 98.85 | 97.08 | 98.36 | 2,004,778 | +1.77(+1.83%) |
Sep 09, 2013 | 94.89 | 97.06 | 94.88 | 96.60 | 1,791,018 | +1.95(+2.06%) |
Sep 06, 2013 | 95.43 | 95.74 | 93.71 | 94.65 | 1,088,257 | -0.25(-0.27%) |
Sep 05, 2013 | 94.62 | 95.75 | 94.30 | 94.90 | 1,618,345 | +0.08(+0.09%) |
Sep 04, 2013 | 92.88 | 95.20 | 92.58 | 94.82 | 2,387,435 | +2.14(+2.31%) |
Sep 03, 2013 | 93.33 | 94.07 | 92.18 | 92.68 | 1,304,607 | +0.69(+0.75%) |
Aug 30, 2013 | 92.24 | 92.53 | 91.62 | 91.98 | 1,373,975 | -0.18(-0.19%) |
Aug 29, 2013 | 91.14 | 93.13 | 91.14 | 92.16 | 1,692,528 | +0.51(+0.55%) |
Aug 28, 2013 | 90.83 | 92.26 | 90.83 | 91.65 | 1,692,427 | +0.55(+0.60%) |
Aug 27, 2013 | 91.70 | 92.62 | 91.02 | 91.11 | 2,331,061 | -1.90(-2.04%) |
Aug 26, 2013 | 93.53 | 94.26 | 92.96 | 93.00 | 1,194,631 | -0.48(-0.51%) |
Aug 23, 2013 | 94.50 | 94.50 | 93.19 | 93.48 | 1,577,504 | -1.01(-1.07%) |
Aug 22, 2013 | 92.68 | 95.26 | 92.68 | 94.49 | 2,475,401 | +2.34(+2.54%) |
Aug 21, 2013 | 92.14 | 93.59 | 91.71 | 92.15 | 2,328,706 | -0.10(-0.11%) |
Aug 20, 2013 | 92.42 | 92.80 | 91.52 | 92.26 | 1,329,731 | +0.27(+0.30%) |
Aug 19, 2013 | 92.87 | 93.45 | 91.84 | 91.98 | 1,964,733 | -0.82(-0.89%) |
Aug 16, 2013 | 92.65 | 93.77 | 92.55 | 92.81 | 1,556,485 | +0.16(+0.18%) |
Aug 15, 2013 | 93.52 | 93.52 | 92.22 | 92.65 | 1,934,989 | -2.07(-2.19%) |
Aug 14, 2013 | 94.99 | 95.31 | 94.45 | 94.72 | 2,303,624 | -0.01(-0.01%) |
Aug 13, 2013 | 94.18 | 95.18 | 93.48 | 94.73 | 2,490,493 | +1.25(+1.33%) |
Aug 12, 2013 | 91.21 | 94.32 | 91.01 | 93.48 | 2,256,376 | +1.35(+1.47%) |
Aug 09, 2013 | 91.72 | 92.47 | 91.41 | 92.13 | 1,900,643 | +0.24(+0.26%) |
Aug 08, 2013 | 91.69 | 92.48 | 91.46 | 91.89 | 1,682,868 | +1.12(+1.24%) |
Aug 07, 2013 | 90.40 | 90.95 | 89.67 | 90.77 | 1,732,721 | +0.07(+0.08%) |
Aug 06, 2013 | 90.68 | 90.71 | 89.99 | 90.69 | 1,593,797 | -0.48(-0.52%) |
Aug 05, 2013 | 91.28 | 91.41 | 90.48 | 91.17 | 1,241,164 | -0.24(-0.26%) |
Aug 02, 2013 | 90.80 | 91.50 | 89.88 | 91.41 | 2,222,285 | +0.08(+0.09%) |
Aug 01, 2013 | 91.07 | 91.98 | 90.88 | 91.32 | 3,004,271 | +1.30(+1.44%) |
Jul 31, 2013 | 88.53 | 90.56 | 88.41 | 90.02 | 3,262,156 | +2.20(+2.50%) |
Jul 30, 2013 | 89.15 | 92.04 | 87.19 | 87.83 | 7,137,194 | +1.33(+1.54%) |
Jul 29, 2013 | 86.09 | 86.95 | 85.80 | 86.50 | 2,005,799 | +0.42(+0.48%) |
Jul 26, 2013 | 86.09 | 86.57 | 85.70 | 86.08 | 1,964,948 | -0.52(-0.60%) |
Jul 25, 2013 | 85.91 | 86.99 | 85.65 | 86.60 | 1,560,098 | +0.25(+0.29%) |
Jul 24, 2013 | 87.48 | 87.48 | 85.97 | 86.35 | 3,020,338 | -1.06(-1.22%) |
Jul 23, 2013 | 88.08 | 88.69 | 87.23 | 87.41 | 2,389,460 | -0.25(-0.29%) |
Jul 22, 2013 | 88.03 | 88.40 | 87.42 | 87.66 | 1,172,609 | -0.10(-0.11%) |
Jul 19, 2013 | 86.74 | 87.89 | 86.35 | 87.76 | 2,102,373 | +0.83(+0.96%) |
Jul 18, 2013 | 86.85 | 87.28 | 86.31 | 86.93 | 1,988,829 | +0.45(+0.52%) |
Jul 17, 2013 | 86.81 | 87.03 | 85.89 | 86.48 | 926,257 | +0.32(+0.37%) |
Jul 16, 2013 | 87.36 | 87.68 | 85.61 | 86.16 | 1,864,276 | -0.97(-1.11%) |
Jul 15, 2013 | 85.80 | 87.56 | 85.51 | 87.13 | 1,882,301 | +1.40(+1.64%) |
Jul 12, 2013 | 85.63 | 86.06 | 84.82 | 85.72 | 1,913,269 | +0.09(+0.10%) |
Jul 11, 2013 | 86.18 | 87.16 | 85.42 | 85.63 | 2,547,551 | +1.17(+1.39%) |
Jul 10, 2013 | 83.90 | 85.40 | 83.87 | 84.46 | 1,767,415 | +0.80(+0.96%) |
Jul 09, 2013 | 82.75 | 84.07 | 82.33 | 83.66 | 1,827,911 | +1.33(+1.62%) |
Jul 08, 2013 | 82.57 | 82.86 | 82.08 | 82.33 | 1,637,589 | +0.03(+0.04%) |
Jul 05, 2013 | 81.65 | 82.34 | 80.78 | 82.30 | 1,223,561 | +1.40(+1.74%) |
Jul 03, 2013 | 80.74 | 81.19 | 79.86 | 80.89 | 2,090,472 | -0.97(-1.18%) |
Jul 02, 2013 | 81.72 | 82.99 | 81.60 | 81.86 | 2,014,715 | -0.10(-0.12%) |
Jul 01, 2013 | 81.15 | 82.41 | 80.76 | 81.96 | 2,160,978 | +1.39(+1.72%) |
Jun 28, 2013 | 80.43 | 81.51 | 80.08 | 80.57 | 3,739,187 | -0.04(-0.05%) |
Jun 27, 2013 | 80.44 | 80.95 | 80.16 | 80.60 | 2,516,043 | +0.85(+1.07%) |
Jun 26, 2013 | 80.83 | 81.27 | 79.51 | 79.75 | 2,931,598 | -0.06(-0.07%) |
Jun 25, 2013 | 79.65 | 80.99 | 79.30 | 79.81 | 3,412,138 | +1.11(+1.42%) |
Jun 24, 2013 | 81.05 | 81.16 | 78.41 | 78.70 | 5,749,229 | -3.85(-4.66%) |
Jun 21, 2013 | 83.94 | 84.21 | 82.34 | 82.54 | 3,549,219 | -0.97(-1.16%) |
Jun 20, 2013 | 85.10 | 85.45 | 83.09 | 83.51 | 3,838,913 | -2.36(-2.75%) |
Jun 19, 2013 | 87.19 | 87.36 | 85.86 | 85.87 | 1,689,633 | -1.31(-1.51%) |
Jun 18, 2013 | 86.44 | 87.39 | 85.96 | 87.19 | 1,164,843 | +0.97(+1.13%) |
Jun 17, 2013 | 86.62 | 87.19 | 85.65 | 86.21 | 1,946,737 | -0.05(-0.06%) |
Jun 14, 2013 | 87.00 | 88.17 | 86.12 | 86.27 | 1,497,341 | -1.59(-1.81%) |
Jun 13, 2013 | 85.51 | 87.99 | 85.36 | 87.85 | 2,096,749 | +1.88(+2.19%) |
Jun 12, 2013 | 88.07 | 88.12 | 85.85 | 85.98 | 2,212,158 | -1.26(-1.44%) |
Jun 11, 2013 | 86.99 | 88.77 | 86.45 | 87.23 | 2,363,979 | -0.91(-1.03%) |
Jun 10, 2013 | 88.49 | 88.49 | 87.52 | 88.14 | 1,208,139 | +0.08(+0.09%) |
Jun 07, 2013 | 87.84 | 88.86 | 87.17 | 88.06 | 1,487,470 | +0.89(+1.02%) |
Jun 06, 2013 | 86.18 | 87.90 | 85.98 | 87.16 | 2,375,608 | +1.00(+1.16%) |
Jun 05, 2013 | 87.39 | 87.53 | 85.95 | 86.17 | 2,192,658 | -1.64(-1.87%) |
Jun 04, 2013 | 87.83 | 88.64 | 86.85 | 87.81 | 2,049,995 | -0.17(-0.19%) |