Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 91.39 | 92.80 | 91.39 | 92.20 | 1,484,144 | +0.55(+0.61%) |
May 29, 2014 | 91.92 | 92.24 | 91.22 | 91.65 | 1,311,318 | -0.59(-0.63%) |
May 28, 2014 | 91.74 | 92.28 | 91.24 | 92.23 | 927,986 | +0.50(+0.54%) |
May 27, 2014 | 91.89 | 92.52 | 91.47 | 91.74 | 549,737 | +0.21(+0.23%) |
May 23, 2014 | 91.06 | 91.52 | 91.52 | 91.52 | 479,126 | +0.55(+0.61%) |
May 22, 2014 | 90.67 | 91.14 | 90.56 | 90.97 | 367,866 | +0.29(+0.32%) |
May 21, 2014 | 90.33 | 91.05 | 90.01 | 90.68 | 564,443 | +0.50(+0.55%) |
May 20, 2014 | 90.68 | 90.74 | 89.63 | 90.18 | 762,321 | -0.54(-0.60%) |
May 19, 2014 | 89.24 | 90.84 | 89.24 | 90.72 | 1,013,721 | +1.17(+1.31%) |
May 16, 2014 | 89.60 | 89.99 | 88.94 | 89.55 | 1,055,246 | -0.12(-0.13%) |
May 15, 2014 | 89.88 | 90.20 | 88.49 | 89.67 | 985,658 | -0.82(-0.90%) |
May 14, 2014 | 92.23 | 92.23 | 90.36 | 90.49 | 678,970 | -1.64(-1.78%) |
May 13, 2014 | 92.91 | 92.91 | 92.01 | 92.13 | 767,813 | -0.82(-0.88%) |
May 12, 2014 | 93.13 | 93.24 | 91.89 | 92.94 | 1,028,969 | +1.27(+1.38%) |
May 09, 2014 | 91.30 | 91.73 | 90.54 | 91.67 | 998,543 | +0.34(+0.37%) |
May 08, 2014 | 91.28 | 91.84 | 90.93 | 91.33 | 703,927 | +0.01(+0.01%) |
May 07, 2014 | 90.56 | 91.37 | 90.28 | 91.33 | 892,960 | +1.13(+1.26%) |
May 06, 2014 | 91.48 | 91.62 | 90.10 | 90.19 | 772,067 | -1.54(-1.68%) |
May 05, 2014 | 91.63 | 91.84 | 91.18 | 91.74 | 740,144 | -0.26(-0.29%) |
May 02, 2014 | 91.97 | 92.89 | 91.49 | 92.00 | 578,282 | +0.23(+0.26%) |
May 01, 2014 | 92.32 | 92.48 | 91.53 | 91.77 | 737,433 | -0.39(-0.43%) |
Apr 30, 2014 | 91.78 | 92.23 | 91.41 | 92.16 | 891,987 | +0.30(+0.33%) |
Apr 29, 2014 | 92.31 | 92.91 | 91.74 | 91.86 | 690,193 | -0.21(-0.23%) |
Apr 28, 2014 | 92.63 | 92.72 | 91.32 | 92.07 | 1,176,078 | -0.26(-0.29%) |
Apr 25, 2014 | 92.84 | 92.84 | 91.94 | 92.33 | 798,037 | -0.51(-0.55%) |
Apr 24, 2014 | 93.66 | 93.78 | 92.45 | 92.84 | 1,163,396 | -0.06(-0.07%) |
Apr 23, 2014 | 92.10 | 92.95 | 91.69 | 92.90 | 859,386 | +0.79(+0.85%) |
Apr 22, 2014 | 91.43 | 92.67 | 91.06 | 92.11 | 709,364 | +0.59(+0.64%) |
Apr 21, 2014 | 91.80 | 92.29 | 91.24 | 91.52 | 725,085 | -0.28(-0.30%) |
Apr 17, 2014 | 91.77 | 91.80 | 91.80 | 91.80 | 927,537 | -0.08(-0.08%) |
Apr 16, 2014 | 91.26 | 92.02 | 91.12 | 91.88 | 1,053,145 | +0.94(+1.04%) |
Apr 15, 2014 | 91.51 | 92.18 | 89.93 | 90.93 | 1,549,089 | -0.35(-0.38%) |
Apr 14, 2014 | 90.19 | 92.30 | 89.94 | 91.28 | 1,716,369 | +1.99(+2.22%) |
Apr 11, 2014 | 88.74 | 89.66 | 87.69 | 89.30 | 1,584,659 | -0.18(-0.20%) |
Apr 10, 2014 | 91.64 | 91.77 | 89.46 | 89.48 | 1,362,782 | -2.18(-2.38%) |
Apr 09, 2014 | 91.61 | 91.99 | 91.12 | 91.66 | 971,866 | +0.29(+0.31%) |
Apr 08, 2014 | 90.53 | 91.59 | 90.09 | 91.37 | 1,667,898 | +0.81(+0.89%) |
Apr 07, 2014 | 91.05 | 91.09 | 90.19 | 90.56 | 861,518 | -0.49(-0.54%) |
Apr 04, 2014 | 92.18 | 92.80 | 91.01 | 91.06 | 749,680 | -0.97(-1.06%) |
Apr 03, 2014 | 91.62 | 92.08 | 91.32 | 92.03 | 716,809 | +0.45(+0.49%) |
Apr 02, 2014 | 92.12 | 92.12 | 91.33 | 91.58 | 794,924 | -0.40(-0.44%) |
Apr 01, 2014 | 92.00 | 92.08 | 91.15 | 91.98 | 822,128 | +0.36(+0.39%) |
Mar 31, 2014 | 91.38 | 91.77 | 91.08 | 91.62 | 901,384 | +0.65(+0.71%) |
Mar 28, 2014 | 90.64 | 91.37 | 90.28 | 90.97 | 891,005 | +0.66(+0.74%) |
Mar 27, 2014 | 91.22 | 91.62 | 90.22 | 90.31 | 1,376,733 | -1.07(-1.17%) |
Mar 26, 2014 | 91.85 | 92.25 | 91.33 | 91.38 | 896,393 | -0.14(-0.16%) |
Mar 25, 2014 | 91.75 | 91.97 | 90.96 | 91.52 | 831,624 | +0.09(+0.10%) |
Mar 24, 2014 | 91.69 | 92.57 | 90.96 | 91.43 | 1,092,610 | -0.06(-0.07%) |
Mar 21, 2014 | 92.03 | 92.94 | 91.29 | 91.49 | 1,858,951 | +0.13(+0.14%) |
Mar 20, 2014 | 89.05 | 91.45 | 88.73 | 91.37 | 1,555,672 | +2.03(+2.27%) |
Mar 19, 2014 | 89.16 | 90.15 | 88.68 | 89.33 | 1,008,141 | +0.19(+0.21%) |
Mar 18, 2014 | 89.29 | 89.42 | 88.69 | 89.14 | 645,458 | +0.23(+0.26%) |
Mar 17, 2014 | 89.02 | 89.35 | 88.46 | 88.91 | 762,922 | +0.21(+0.24%) |
Mar 14, 2014 | 88.38 | 89.27 | 88.31 | 88.70 | 871,631 | +0.10(+0.11%) |
Mar 13, 2014 | 89.78 | 89.88 | 88.28 | 88.60 | 927,583 | -0.80(-0.90%) |
Mar 12, 2014 | 88.91 | 89.46 | 88.53 | 89.40 | 749,788 | +0.13(+0.14%) |
Mar 11, 2014 | 90.17 | 90.26 | 88.62 | 89.27 | 1,193,033 | -0.88(-0.97%) |
Mar 10, 2014 | 89.93 | 90.59 | 89.88 | 90.15 | 782,352 | -0.02(-0.03%) |
Mar 07, 2014 | 90.59 | 91.14 | 89.67 | 90.17 | 1,282,489 | +0.36(+0.40%) |
Mar 06, 2014 | 88.93 | 90.11 | 88.93 | 89.82 | 967,424 | +1.17(+1.32%) |
Mar 05, 2014 | 88.86 | 88.93 | 88.31 | 88.65 | 905,273 | -0.36(-0.41%) |
Mar 04, 2014 | 87.91 | 89.11 | 87.91 | 89.01 | 929,883 | +1.63(+1.87%) |
Mar 03, 2014 | 87.20 | 87.59 | 86.69 | 87.38 | 704,859 | -0.69(-0.78%) |
Feb 28, 2014 | 87.42 | 88.92 | 87.33 | 88.06 | 1,077,332 | +0.69(+0.79%) |
Feb 27, 2014 | 86.87 | 87.38 | 86.10 | 87.38 | 1,047,953 | +0.50(+0.57%) |
Feb 26, 2014 | 86.11 | 87.29 | 85.44 | 86.88 | 877,567 | +0.92(+1.07%) |
Feb 25, 2014 | 86.11 | 86.37 | 85.58 | 85.95 | 1,000,078 | -0.31(-0.36%) |
Feb 24, 2014 | 85.71 | 86.75 | 85.22 | 86.26 | 964,303 | +1.04(+1.22%) |
Feb 21, 2014 | 84.38 | 85.40 | 84.26 | 85.22 | 1,025,849 | +0.81(+0.96%) |
Feb 20, 2014 | 84.42 | 84.91 | 83.56 | 84.41 | 944,879 | +0.14(+0.17%) |
Feb 19, 2014 | 85.53 | 85.77 | 84.18 | 84.27 | 1,254,849 | -1.12(-1.31%) |
Feb 18, 2014 | 85.82 | 86.11 | 85.23 | 85.38 | 511,920 | -0.25(-0.29%) |
Feb 14, 2014 | 85.17 | 85.63 | 85.63 | 85.63 | 457,666 | +0.53(+0.62%) |
Feb 13, 2014 | 84.53 | 85.24 | 83.86 | 85.11 | 1,096,000 | +0.13(+0.15%) |
Feb 12, 2014 | 85.50 | 86.18 | 84.74 | 84.98 | 1,255,013 | -0.60(-0.70%) |
Feb 11, 2014 | 84.77 | 85.78 | 84.38 | 85.58 | 753,053 | +0.79(+0.93%) |
Feb 10, 2014 | 84.73 | 85.10 | 84.23 | 84.79 | 715,375 | -0.05(-0.05%) |
Feb 07, 2014 | 84.69 | 85.47 | 84.39 | 84.84 | 1,026,996 | +0.44(+0.52%) |
Feb 06, 2014 | 83.71 | 84.45 | 83.60 | 84.40 | 755,422 | +0.80(+0.96%) |
Feb 05, 2014 | 83.03 | 84.01 | 82.93 | 83.60 | 910,045 | +0.38(+0.46%) |
Feb 04, 2014 | 82.66 | 83.39 | 82.18 | 83.21 | 1,679,990 | +1.16(+1.41%) |
Feb 03, 2014 | 83.61 | 83.96 | 81.95 | 82.06 | 1,860,325 | -1.66(-1.98%) |
Jan 31, 2014 | 83.52 | 84.30 | 83.51 | 83.72 | 1,119,311 | -0.97(-1.14%) |
Jan 30, 2014 | 84.23 | 84.86 | 83.90 | 84.69 | 921,772 | +0.83(+0.99%) |
Jan 29, 2014 | 82.91 | 84.58 | 82.79 | 83.85 | 1,934,171 | +0.33(+0.40%) |
Jan 28, 2014 | 83.32 | 83.60 | 82.77 | 83.52 | 1,313,474 | +0.44(+0.53%) |
Jan 27, 2014 | 83.45 | 84.26 | 83.04 | 83.08 | 2,423,907 | -0.46(-0.55%) |
Jan 24, 2014 | 83.45 | 84.10 | 83.24 | 83.54 | 1,735,901 | -0.44(-0.52%) |
Jan 23, 2014 | 84.17 | 84.24 | 83.57 | 83.97 | 1,719,475 | -0.56(-0.67%) |
Jan 22, 2014 | 83.96 | 84.59 | 83.82 | 84.54 | 1,251,902 | +0.62(+0.74%) |
Jan 21, 2014 | 82.83 | 84.51 | 82.58 | 83.91 | 3,317,752 | -0.17(-0.20%) |
Jan 17, 2014 | 85.58 | 84.08 | 84.08 | 84.08 | 3,558,906 | -2.01(-2.34%) |
Jan 16, 2014 | 86.29 | 86.54 | 85.43 | 86.09 | 1,452,944 | -0.26(-0.30%) |
Jan 15, 2014 | 86.41 | 86.95 | 86.32 | 86.35 | 1,334,349 | +0.17(+0.19%) |
Jan 14, 2014 | 85.59 | 86.34 | 85.47 | 86.19 | 1,111,134 | +0.34(+0.39%) |
Jan 13, 2014 | 86.85 | 87.20 | 85.50 | 85.85 | 1,478,538 | -1.24(-1.42%) |
Jan 10, 2014 | 87.37 | 87.43 | 86.83 | 87.09 | 1,115,228 | -0.39(-0.45%) |
Jan 09, 2014 | 87.37 | 87.73 | 87.08 | 87.48 | 2,391,917 | +0.54(+0.62%) |
Jan 08, 2014 | 86.69 | 87.19 | 86.59 | 86.94 | 2,983,205 | +0.24(+0.28%) |
Jan 07, 2014 | 86.44 | 86.95 | 86.08 | 86.70 | 1,254,308 | +0.47(+0.55%) |
Jan 06, 2014 | 86.71 | 87.31 | 86.20 | 86.23 | 1,168,835 | -0.27(-0.31%) |
Jan 03, 2014 | 86.52 | 86.83 | 86.37 | 86.50 | 987,781 | +0.11(+0.13%) |
Jan 02, 2014 | 87.37 | 87.39 | 86.23 | 86.38 | 1,423,366 | -1.02(-1.17%) |
Dec 31, 2013 | 87.32 | 87.40 | 87.40 | 87.40 | 731,521 | +0.07(+0.08%) |
Dec 30, 2013 | 87.18 | 87.40 | 86.84 | 87.34 | 749,356 | +0.20(+0.22%) |
Dec 27, 2013 | 87.39 | 87.43 | 86.80 | 87.14 | 504,942 | +0.11(+0.13%) |
Dec 26, 2013 | 87.01 | 87.47 | 86.29 | 87.03 | 983,234 | +0.14(+0.16%) |
Dec 24, 2013 | 86.58 | 87.08 | 86.46 | 86.89 | 222,902 | +0.31(+0.36%) |
Dec 23, 2013 | 86.57 | 86.92 | 85.94 | 86.59 | 780,996 | +0.74(+0.87%) |
Dec 20, 2013 | 85.73 | 86.16 | 85.09 | 85.84 | 1,261,800 | +0.46(+0.54%) |
Dec 19, 2013 | 85.62 | 85.64 | 84.88 | 85.38 | 2,118,181 | -0.31(-0.36%) |
Dec 18, 2013 | 85.61 | 85.92 | 83.76 | 85.69 | 3,000,457 | +0.31(+0.36%) |
Dec 17, 2013 | 86.61 | 86.71 | 84.57 | 85.38 | 4,101,224 | -1.07(-1.24%) |
Dec 16, 2013 | 85.54 | 86.79 | 85.46 | 86.46 | 1,313,580 | +1.06(+1.24%) |
Dec 13, 2013 | 85.68 | 86.14 | 85.16 | 85.40 | 1,444,851 | -0.19(-0.22%) |
Dec 12, 2013 | 85.42 | 85.99 | 85.08 | 85.59 | 1,010,889 | +0.14(+0.17%) |
Dec 11, 2013 | 86.05 | 86.20 | 85.20 | 85.44 | 1,413,708 | -0.33(-0.39%) |
Dec 10, 2013 | 85.90 | 86.18 | 85.26 | 85.77 | 1,233,722 | -0.43(-0.50%) |
Dec 09, 2013 | 86.17 | 86.64 | 85.77 | 86.20 | 1,353,388 | +0.39(+0.45%) |
Dec 06, 2013 | 85.50 | 86.02 | 85.23 | 85.81 | 1,324,965 | +1.18(+1.39%) |
Dec 05, 2013 | 85.01 | 85.37 | 84.54 | 84.63 | 1,231,822 | -0.51(-0.60%) |
Dec 04, 2013 | 85.05 | 86.17 | 84.72 | 85.14 | 737,481 | -0.53(-0.62%) |
Dec 03, 2013 | 86.02 | 86.82 | 85.11 | 85.68 | 1,073,109 | -0.41(-0.48%) |
Dec 02, 2013 | 86.39 | 87.28 | 85.98 | 86.09 | 982,232 | -0.52(-0.60%) |
Nov 29, 2013 | 87.08 | 87.35 | 86.56 | 86.61 | 303,907 | -0.44(-0.51%) |
Nov 27, 2013 | 86.98 | 87.33 | 86.66 | 87.05 | 712,994 | +0.37(+0.42%) |
Nov 26, 2013 | 86.97 | 87.31 | 86.63 | 86.68 | 927,799 | -0.23(-0.27%) |
Nov 25, 2013 | 86.68 | 87.38 | 86.43 | 86.91 | 661,667 | +0.26(+0.30%) |
Nov 22, 2013 | 86.10 | 86.68 | 85.53 | 86.65 | 661,607 | +0.56(+0.65%) |
Nov 21, 2013 | 85.36 | 86.50 | 85.29 | 86.09 | 806,776 | +1.04(+1.23%) |
Nov 20, 2013 | 85.05 | 85.38 | 84.39 | 85.05 | 737,845 | +0.33(+0.39%) |
Nov 19, 2013 | 84.94 | 85.18 | 84.25 | 84.72 | 722,129 | -0.16(-0.19%) |
Nov 18, 2013 | 84.51 | 85.51 | 84.32 | 84.88 | 996,537 | +0.39(+0.46%) |
Nov 15, 2013 | 84.18 | 84.63 | 83.78 | 84.50 | 1,969,517 | +0.54(+0.64%) |
Nov 14, 2013 | 83.58 | 84.13 | 83.22 | 83.96 | 883,022 | +0.63(+0.75%) |
Nov 13, 2013 | 82.97 | 83.39 | 82.38 | 83.33 | 1,108,560 | +0.21(+0.25%) |
Nov 12, 2013 | 84.42 | 84.88 | 82.92 | 83.12 | 1,140,784 | -1.58(-1.87%) |
Nov 11, 2013 | 84.71 | 85.03 | 84.43 | 84.71 | 641,065 | -0.27(-0.32%) |
Nov 08, 2013 | 83.06 | 85.36 | 83.06 | 84.97 | 1,392,444 | +2.04(+2.46%) |
Nov 07, 2013 | 83.87 | 84.29 | 82.88 | 82.94 | 501,650 | -0.74(-0.88%) |
Nov 06, 2013 | 83.58 | 83.91 | 83.06 | 83.68 | 895,824 | +0.52(+0.63%) |
Nov 05, 2013 | 82.97 | 83.39 | 82.76 | 83.15 | 979,464 | -0.16(-0.19%) |
Nov 04, 2013 | 83.64 | 83.93 | 82.91 | 83.31 | 843,873 | -0.19(-0.23%) |
Nov 01, 2013 | 84.01 | 84.77 | 83.04 | 83.50 | 1,242,563 | -0.47(-0.56%) |
Oct 31, 2013 | 85.27 | 85.29 | 83.97 | 83.97 | 1,277,409 | -1.33(-1.56%) |
Oct 30, 2013 | 84.09 | 85.81 | 83.96 | 85.30 | 1,795,412 | +1.21(+1.44%) |
Oct 29, 2013 | 83.98 | 84.12 | 83.53 | 84.09 | 1,512,982 | +0.49(+0.58%) |
Oct 28, 2013 | 83.88 | 84.05 | 83.48 | 83.61 | 1,542,537 | -0.38(-0.45%) |
Oct 25, 2013 | 83.99 | 84.20 | 83.35 | 83.99 | 1,375,254 | +0.16(+0.19%) |
Oct 24, 2013 | 84.77 | 85.09 | 83.62 | 83.83 | 1,583,497 | -0.40(-0.47%) |
Oct 23, 2013 | 84.10 | 84.26 | 83.52 | 84.23 | 1,805,518 | -0.25(-0.30%) |
Oct 22, 2013 | 85.05 | 85.07 | 84.36 | 84.48 | 1,037,196 | -0.59(-0.69%) |
Oct 21, 2013 | 85.76 | 86.16 | 84.89 | 85.07 | 1,727,108 | -0.60(-0.70%) |
Oct 18, 2013 | 83.92 | 85.74 | 82.36 | 85.67 | 2,643,190 | +1.63(+1.94%) |
Oct 17, 2013 | 85.84 | 86.07 | 83.39 | 84.04 | 2,831,166 | -2.57(-2.96%) |
Oct 16, 2013 | 85.62 | 86.69 | 85.38 | 86.61 | 1,126,024 | +1.74(+2.05%) |
Oct 15, 2013 | 85.36 | 85.71 | 84.65 | 84.87 | 712,939 | -0.86(-1.00%) |
Oct 14, 2013 | 84.81 | 85.77 | 84.81 | 85.73 | 802,543 | +0.32(+0.38%) |
Oct 11, 2013 | 84.16 | 85.71 | 83.50 | 85.41 | 1,307,587 | +1.07(+1.27%) |
Oct 10, 2013 | 83.33 | 84.42 | 83.30 | 84.34 | 1,176,376 | +1.78(+2.16%) |
Oct 09, 2013 | 82.36 | 82.80 | 81.51 | 82.56 | 1,240,165 | +0.54(+0.65%) |
Oct 08, 2013 | 82.71 | 83.07 | 81.98 | 82.02 | 1,413,155 | -0.51(-0.62%) |
Oct 07, 2013 | 83.46 | 83.58 | 82.48 | 82.53 | 717,232 | -1.66(-1.98%) |
Oct 04, 2013 | 82.94 | 84.30 | 82.75 | 84.20 | 672,163 | +1.28(+1.55%) |
Oct 03, 2013 | 82.94 | 83.39 | 82.42 | 82.91 | 863,275 | -0.24(-0.29%) |
Oct 02, 2013 | 83.38 | 83.43 | 82.84 | 83.15 | 763,602 | -0.59(-0.70%) |
Oct 01, 2013 | 83.55 | 83.91 | 83.25 | 83.74 | 879,631 | +0.22(+0.27%) |
Sep 30, 2013 | 82.98 | 83.68 | 82.48 | 83.52 | 1,144,415 | -0.12(-0.14%) |
Sep 27, 2013 | 83.09 | 83.97 | 82.98 | 83.64 | 1,120,651 | +0.03(+0.04%) |
Sep 26, 2013 | 82.91 | 83.65 | 82.82 | 83.61 | 1,090,372 | +0.74(+0.89%) |
Sep 25, 2013 | 82.70 | 83.09 | 82.08 | 82.87 | 855,792 | +0.42(+0.51%) |
Sep 24, 2013 | 82.63 | 82.96 | 82.10 | 82.45 | 1,062,329 | -0.18(-0.22%) |
Sep 23, 2013 | 83.23 | 83.36 | 81.69 | 82.63 | 1,233,659 | -0.60(-0.72%) |
Sep 20, 2013 | 84.01 | 84.50 | 83.16 | 83.23 | 2,406,997 | -0.80(-0.95%) |
Sep 19, 2013 | 84.79 | 85.12 | 83.13 | 84.03 | 1,347,216 | -0.65(-0.77%) |
Sep 18, 2013 | 84.72 | 85.59 | 84.18 | 84.68 | 1,293,322 | -0.05(-0.06%) |
Sep 17, 2013 | 84.00 | 84.76 | 83.35 | 84.73 | 782,136 | +0.93(+1.11%) |
Sep 16, 2013 | 84.27 | 84.30 | 83.52 | 83.80 | 1,114,312 | +0.27(+0.32%) |
Sep 13, 2013 | 83.36 | 83.97 | 83.18 | 83.53 | 608,676 | +0.16(+0.20%) |
Sep 12, 2013 | 84.26 | 84.32 | 83.25 | 83.36 | 835,765 | -0.70(-0.83%) |
Sep 11, 2013 | 84.46 | 84.69 | 83.60 | 84.06 | 1,029,857 | -0.37(-0.44%) |
Sep 10, 2013 | 84.88 | 85.10 | 84.17 | 84.44 | 1,512,237 | +0.01(+0.01%) |
Sep 09, 2013 | 85.83 | 86.02 | 84.27 | 84.43 | 1,943,712 | -1.37(-1.60%) |
Sep 06, 2013 | 86.06 | 86.49 | 84.41 | 85.80 | 750,245 | -0.69(-0.80%) |
Sep 05, 2013 | 86.15 | 86.93 | 86.08 | 86.50 | 654,766 | +0.29(+0.34%) |
Sep 04, 2013 | 85.15 | 86.41 | 85.15 | 86.21 | 1,014,889 | +1.01(+1.18%) |
Sep 03, 2013 | 85.34 | 86.28 | 84.29 | 85.20 | 1,334,527 | +0.62(+0.73%) |
Aug 30, 2013 | 85.30 | 85.31 | 83.91 | 84.58 | 684,957 | -0.35(-0.41%) |
Aug 29, 2013 | 84.65 | 85.38 | 84.33 | 84.93 | 520,694 | +0.01(+0.02%) |
Aug 28, 2013 | 84.77 | 85.41 | 84.56 | 84.91 | 800,470 | +0.06(+0.07%) |
Aug 27, 2013 | 87.02 | 87.15 | 84.82 | 84.86 | 1,460,064 | -3.06(-3.48%) |
Aug 26, 2013 | 87.62 | 88.21 | 87.37 | 87.92 | 1,089,793 | +0.21(+0.24%) |
Aug 23, 2013 | 88.56 | 88.57 | 87.28 | 87.71 | 759,873 | -0.36(-0.41%) |
Aug 22, 2013 | 86.35 | 88.40 | 86.33 | 88.07 | 887,349 | +1.87(+2.17%) |
Aug 21, 2013 | 86.20 | 86.78 | 85.52 | 86.21 | 876,630 | -0.36(-0.41%) |
Aug 20, 2013 | 86.13 | 86.98 | 85.98 | 86.56 | 537,562 | +0.48(+0.56%) |
Aug 19, 2013 | 86.65 | 86.73 | 85.95 | 86.08 | 769,728 | -0.53(-0.61%) |
Aug 16, 2013 | 86.41 | 87.24 | 86.36 | 86.61 | 828,993 | +0.02(+0.03%) |
Aug 15, 2013 | 86.65 | 87.03 | 86.33 | 86.58 | 840,837 | -0.50(-0.58%) |
Aug 14, 2013 | 87.10 | 87.35 | 86.72 | 87.09 | 742,040 | +0.03(+0.03%) |
Aug 13, 2013 | 87.47 | 87.47 | 86.71 | 87.06 | 690,676 | -0.33(-0.37%) |
Aug 12, 2013 | 86.97 | 87.57 | 86.64 | 87.38 | 717,741 | +0.11(+0.13%) |
Aug 09, 2013 | 87.33 | 87.69 | 86.85 | 87.27 | 792,082 | -0.24(-0.28%) |
Aug 08, 2013 | 87.40 | 88.06 | 86.80 | 87.52 | 584,937 | +0.47(+0.54%) |
Aug 07, 2013 | 87.39 | 87.64 | 86.63 | 87.05 | 1,608,444 | -0.66(-0.75%) |
Aug 06, 2013 | 88.10 | 88.10 | 87.43 | 87.71 | 731,239 | -0.44(-0.50%) |
Aug 05, 2013 | 87.99 | 88.59 | 87.58 | 88.15 | 695,002 | -0.20(-0.23%) |
Aug 02, 2013 | 88.11 | 88.55 | 87.82 | 88.35 | 1,100,627 | +0.00(+0.00%) |
Aug 01, 2013 | 87.58 | 88.39 | 87.42 | 88.35 | 878,877 | +1.68(+1.93%) |
Jul 31, 2013 | 86.78 | 87.99 | 86.55 | 86.67 | 1,195,735 | +0.05(+0.06%) |
Jul 30, 2013 | 86.61 | 87.03 | 86.35 | 86.62 | 722,768 | +0.47(+0.55%) |
Jul 29, 2013 | 87.06 | 87.06 | 85.89 | 86.15 | 680,497 | -0.82(-0.94%) |
Jul 26, 2013 | 87.12 | 87.12 | 86.29 | 86.96 | 586,556 | -0.35(-0.40%) |
Jul 25, 2013 | 87.67 | 87.99 | 86.94 | 87.31 | 903,677 | -0.53(-0.60%) |
Jul 24, 2013 | 88.07 | 88.52 | 87.67 | 87.84 | 947,394 | -0.20(-0.23%) |
Jul 23, 2013 | 88.44 | 88.47 | 87.84 | 88.04 | 843,563 | -0.41(-0.46%) |
Jul 22, 2013 | 87.86 | 88.63 | 87.66 | 88.44 | 1,025,002 | +0.76(+0.86%) |
Jul 19, 2013 | 88.24 | 88.33 | 87.38 | 87.69 | 1,851,764 | -0.79(-0.90%) |
Jul 18, 2013 | 87.07 | 88.66 | 85.32 | 88.48 | 2,023,624 | +1.08(+1.23%) |
Jul 17, 2013 | 87.72 | 88.06 | 86.52 | 87.41 | 979,973 | +0.19(+0.22%) |
Jul 16, 2013 | 87.46 | 87.58 | 86.00 | 87.21 | 1,179,093 | -0.33(-0.37%) |
Jul 15, 2013 | 87.63 | 87.83 | 87.10 | 87.54 | 669,443 | +0.19(+0.21%) |
Jul 12, 2013 | 86.82 | 87.47 | 86.32 | 87.35 | 1,014,751 | +0.69(+0.80%) |
Jul 11, 2013 | 87.92 | 87.92 | 86.10 | 86.67 | 978,599 | -0.50(-0.57%) |
Jul 10, 2013 | 87.10 | 87.51 | 86.41 | 87.16 | 1,181,448 | -0.04(-0.04%) |
Jul 09, 2013 | 87.01 | 87.78 | 86.81 | 87.20 | 1,451,455 | +0.51(+0.59%) |
Jul 08, 2013 | 86.18 | 86.87 | 85.96 | 86.69 | 1,158,650 | +0.36(+0.41%) |
Jul 05, 2013 | 84.88 | 86.33 | 84.82 | 86.33 | 856,205 | +2.11(+2.51%) |
Jul 03, 2013 | 83.94 | 84.45 | 83.43 | 84.22 | 615,179 | -0.13(-0.16%) |
Jul 02, 2013 | 83.65 | 84.60 | 83.57 | 84.35 | 1,276,945 | +0.62(+0.74%) |
Jul 01, 2013 | 83.07 | 84.44 | 82.91 | 83.74 | 1,161,444 | +0.85(+1.03%) |
Jun 28, 2013 | 82.56 | 83.08 | 82.09 | 82.88 | 1,434,289 | +0.19(+0.22%) |
Jun 27, 2013 | 81.74 | 82.90 | 81.73 | 82.70 | 1,313,589 | +1.33(+1.63%) |
Jun 26, 2013 | 80.54 | 81.68 | 80.46 | 81.37 | 1,496,783 | +1.84(+2.31%) |
Jun 25, 2013 | 78.40 | 79.74 | 78.03 | 79.53 | 1,285,237 | +1.53(+1.96%) |
Jun 24, 2013 | 78.05 | 78.60 | 77.42 | 78.00 | 1,057,661 | -0.80(-1.02%) |
Jun 21, 2013 | 78.26 | 79.11 | 77.50 | 78.80 | 1,898,028 | +1.45(+1.87%) |
Jun 20, 2013 | 76.32 | 77.66 | 75.93 | 77.36 | 1,444,193 | +0.59(+0.76%) |
Jun 19, 2013 | 77.22 | 77.45 | 76.63 | 76.77 | 855,139 | -0.46(-0.60%) |
Jun 18, 2013 | 76.42 | 77.65 | 75.92 | 77.23 | 1,967,520 | +0.81(+1.06%) |
Jun 17, 2013 | 76.65 | 76.70 | 76.05 | 76.42 | 716,970 | +0.39(+0.52%) |
Jun 14, 2013 | 77.51 | 77.51 | 75.89 | 76.03 | 734,673 | -0.78(-1.01%) |
Jun 13, 2013 | 75.71 | 76.87 | 75.33 | 76.81 | 744,535 | +1.11(+1.47%) |
Jun 12, 2013 | 76.68 | 76.94 | 75.70 | 75.70 | 897,977 | -0.62(-0.82%) |
Jun 11, 2013 | 76.51 | 76.90 | 75.99 | 76.32 | 1,202,755 | -0.81(-1.05%) |
Jun 10, 2013 | 77.16 | 77.45 | 76.85 | 77.13 | 856,969 | +0.19(+0.24%) |
Jun 07, 2013 | 76.50 | 77.01 | 76.19 | 76.94 | 546,683 | +0.79(+1.03%) |
Jun 06, 2013 | 75.87 | 76.23 | 74.66 | 76.16 | 1,389,601 | -0.08(-0.11%) |
Jun 05, 2013 | 77.01 | 77.42 | 76.14 | 76.24 | 931,716 | -1.11(-1.44%) |
Jun 04, 2013 | 78.31 | 78.81 | 77.13 | 77.35 | 1,713,332 | -0.97(-1.24%) |