Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 133.68 | 133.91 | 133.02 | 133.66 | 1,622,972 | -0.03(-0.02%) |
Jun 27, 2014 | 133.58 | 133.99 | 133.12 | 133.69 | 2,203,468 | -0.08(-0.06%) |
Jun 26, 2014 | 133.64 | 133.92 | 132.49 | 133.76 | 1,315,268 | +0.07(+0.05%) |
Jun 25, 2014 | 131.66 | 134.11 | 131.40 | 133.69 | 2,290,448 | +1.54(+1.16%) |
Jun 24, 2014 | 131.06 | 133.46 | 131.06 | 132.16 | 3,419,470 | +0.71(+0.54%) |
Jun 23, 2014 | 130.68 | 132.16 | 130.64 | 131.45 | 3,006,072 | +0.67(+0.51%) |
Jun 20, 2014 | 130.53 | 131.08 | 130.37 | 130.78 | 3,124,429 | +0.46(+0.35%) |
Jun 19, 2014 | 130.64 | 131.85 | 129.64 | 130.32 | 3,815,288 | -1.19(-0.91%) |
Jun 18, 2014 | 128.34 | 131.88 | 128.10 | 131.51 | 6,399,304 | +7.63(+6.16%) |
Jun 17, 2014 | 122.77 | 124.56 | 122.11 | 123.89 | 2,102,854 | +0.94(+0.76%) |
Jun 16, 2014 | 123.28 | 123.86 | 122.77 | 122.95 | 1,652,892 | -0.72(-0.58%) |
Jun 13, 2014 | 123.02 | 124.05 | 122.63 | 123.67 | 1,436,545 | +0.94(+0.76%) |
Jun 12, 2014 | 125.28 | 125.44 | 122.67 | 122.74 | 1,807,753 | -3.12(-2.48%) |
Jun 11, 2014 | 126.14 | 126.16 | 125.14 | 125.86 | 1,152,338 | -0.92(-0.72%) |
Jun 10, 2014 | 126.05 | 126.88 | 125.91 | 126.78 | 1,229,402 | +0.96(+0.76%) |
Jun 06, 2014 | 125.93 | 126.31 | 125.44 | 125.81 | 2,578,915 | +0.04(+0.03%) |
Jun 05, 2014 | 126.49 | 126.95 | 125.51 | 125.77 | 2,215,519 | -0.31(-0.25%) |
Jun 04, 2014 | 125.85 | 126.35 | 125.53 | 126.08 | 1,237,662 | +0.04(+0.03%) |
Jun 03, 2014 | 126.79 | 127.53 | 125.71 | 126.03 | 1,532,382 | -1.15(-0.90%) |
Jun 02, 2014 | 127.23 | 127.83 | 126.71 | 127.18 | 1,458,077 | +0.08(+0.06%) |
May 30, 2014 | 127.29 | 127.71 | 126.91 | 127.10 | 1,069,649 | -0.33(-0.26%) |
May 29, 2014 | 126.86 | 127.49 | 126.34 | 127.43 | 1,445,616 | +0.94(+0.74%) |
May 28, 2014 | 125.41 | 126.94 | 125.37 | 126.49 | 1,691,091 | +1.08(+0.86%) |
May 27, 2014 | 125.22 | 125.94 | 124.86 | 125.41 | 2,149,116 | +0.65(+0.52%) |
May 23, 2014 | 123.19 | 124.76 | 124.76 | 124.76 | 1,358,899 | +1.78(+1.45%) |
May 22, 2014 | 122.41 | 123.00 | 121.97 | 122.97 | 1,213,175 | +0.38(+0.31%) |
May 21, 2014 | 121.94 | 123.16 | 121.70 | 122.60 | 1,798,828 | +1.40(+1.16%) |
May 20, 2014 | 122.62 | 122.97 | 120.76 | 121.19 | 2,232,591 | -1.36(-1.11%) |
May 19, 2014 | 121.76 | 122.75 | 121.53 | 122.55 | 4,420,294 | +0.68(+0.56%) |
May 16, 2014 | 122.39 | 123.23 | 121.59 | 121.87 | 2,344,452 | -0.40(-0.32%) |
May 15, 2014 | 122.80 | 122.85 | 121.27 | 122.27 | 1,429,864 | -0.57(-0.47%) |
May 14, 2014 | 123.43 | 123.43 | 122.47 | 122.84 | 1,907,687 | -0.71(-0.58%) |
May 13, 2014 | 123.69 | 124.17 | 123.34 | 123.56 | 1,231,452 | -0.01(-0.01%) |
May 12, 2014 | 121.70 | 123.73 | 121.60 | 123.57 | 1,957,721 | +2.32(+1.91%) |
May 09, 2014 | 119.91 | 121.57 | 119.21 | 121.25 | 2,425,505 | +0.72(+0.60%) |
May 08, 2014 | 119.74 | 121.37 | 119.73 | 120.52 | 2,716,246 | -1.62(-1.33%) |
May 07, 2014 | 120.09 | 122.26 | 119.92 | 122.15 | 2,125,830 | +2.69(+2.25%) |
May 06, 2014 | 119.28 | 120.78 | 119.07 | 119.46 | 1,569,416 | -0.32(-0.27%) |
May 05, 2014 | 119.97 | 120.31 | 119.03 | 119.78 | 1,087,784 | -0.97(-0.80%) |
May 02, 2014 | 120.00 | 121.43 | 120.00 | 120.75 | 1,096,438 | +0.63(+0.52%) |
May 01, 2014 | 120.22 | 120.79 | 119.37 | 120.12 | 922,156 | -0.01(-0.01%) |
Apr 30, 2014 | 119.51 | 120.62 | 118.89 | 120.13 | 2,050,064 | +0.69(+0.58%) |
Apr 29, 2014 | 118.86 | 119.66 | 118.06 | 119.44 | 1,317,070 | +0.83(+0.70%) |
Apr 28, 2014 | 118.49 | 119.92 | 117.72 | 118.61 | 2,055,383 | +0.28(+0.24%) |
Apr 25, 2014 | 119.92 | 119.94 | 118.10 | 118.33 | 1,269,396 | -1.65(-1.37%) |
Apr 24, 2014 | 120.26 | 120.87 | 119.57 | 119.98 | 2,185,259 | -0.22(-0.18%) |
Apr 23, 2014 | 120.79 | 120.92 | 119.84 | 120.20 | 2,033,926 | -0.62(-0.51%) |
Apr 22, 2014 | 120.38 | 121.47 | 120.37 | 120.81 | 2,458,935 | +0.67(+0.56%) |
Apr 21, 2014 | 119.56 | 120.59 | 119.25 | 120.14 | 3,125,045 | +0.63(+0.53%) |
Apr 17, 2014 | 117.81 | 119.51 | 119.51 | 119.51 | 2,441,164 | +1.59(+1.35%) |
Apr 16, 2014 | 116.86 | 118.18 | 116.39 | 117.92 | 3,054,077 | +1.39(+1.20%) |
Apr 15, 2014 | 116.67 | 117.25 | 115.18 | 116.53 | 2,856,379 | +0.15(+0.13%) |
Apr 14, 2014 | 116.48 | 117.14 | 115.64 | 116.38 | 2,398,964 | +0.68(+0.59%) |
Apr 11, 2014 | 115.47 | 117.05 | 115.22 | 115.70 | 2,185,956 | -0.73(-0.63%) |
Apr 10, 2014 | 118.21 | 118.42 | 116.26 | 116.43 | 2,823,255 | -1.71(-1.45%) |
Apr 09, 2014 | 117.53 | 118.58 | 117.22 | 118.14 | 1,860,577 | +0.96(+0.82%) |
Apr 08, 2014 | 117.30 | 117.61 | 116.21 | 117.18 | 2,286,321 | -0.06(-0.05%) |
Apr 07, 2014 | 118.46 | 119.03 | 116.97 | 117.24 | 2,276,949 | -1.21(-1.02%) |
Apr 04, 2014 | 119.72 | 120.44 | 118.02 | 118.45 | 1,799,443 | -0.84(-0.70%) |
Apr 03, 2014 | 118.76 | 120.01 | 118.76 | 119.29 | 2,254,327 | +0.48(+0.40%) |
Apr 02, 2014 | 118.23 | 119.20 | 118.09 | 118.81 | 1,982,404 | +0.57(+0.48%) |
Apr 01, 2014 | 117.26 | 118.24 | 117.07 | 118.24 | 2,850,260 | +1.37(+1.17%) |
Mar 31, 2014 | 116.84 | 117.47 | 116.27 | 116.87 | 4,954,197 | +0.48(+0.42%) |
Mar 28, 2014 | 116.77 | 117.61 | 116.39 | 116.39 | 5,692,757 | -0.09(-0.08%) |
Mar 27, 2014 | 116.38 | 116.94 | 115.76 | 116.48 | 3,451,160 | -0.01(-0.01%) |
Mar 26, 2014 | 118.57 | 119.30 | 116.46 | 116.49 | 3,249,683 | -1.80(-1.52%) |
Mar 25, 2014 | 118.92 | 119.62 | 116.84 | 118.28 | 4,918,825 | -0.70(-0.58%) |
Mar 24, 2014 | 120.92 | 120.97 | 118.91 | 118.98 | 3,637,252 | -1.62(-1.35%) |
Mar 21, 2014 | 121.24 | 121.67 | 119.92 | 120.60 | 5,691,415 | +0.26(+0.21%) |
Mar 20, 2014 | 120.81 | 121.43 | 119.24 | 120.35 | 3,827,874 | -1.66(-1.36%) |
Mar 19, 2014 | 121.77 | 124.47 | 120.91 | 122.00 | 3,524,979 | -0.17(-0.14%) |
Mar 18, 2014 | 121.31 | 122.72 | 121.10 | 122.17 | 2,915,762 | +0.87(+0.72%) |
Mar 17, 2014 | 121.42 | 122.21 | 120.89 | 121.30 | 4,372,282 | +0.72(+0.60%) |
Mar 14, 2014 | 120.24 | 121.45 | 119.92 | 120.58 | 2,982,056 | +0.07(+0.06%) |
Mar 13, 2014 | 121.99 | 122.81 | 119.80 | 120.51 | 2,592,772 | -0.98(-0.81%) |
Mar 12, 2014 | 120.61 | 121.79 | 119.91 | 121.48 | 1,446,841 | +0.44(+0.36%) |
Mar 11, 2014 | 121.44 | 121.73 | 120.53 | 121.04 | 1,682,576 | -0.50(-0.41%) |
Mar 10, 2014 | 120.81 | 122.01 | 120.62 | 121.55 | 1,951,376 | +0.38(+0.31%) |
Mar 07, 2014 | 121.60 | 122.20 | 120.75 | 121.17 | 1,535,531 | +0.26(+0.21%) |
Mar 06, 2014 | 120.88 | 121.22 | 119.94 | 120.91 | 1,795,480 | +0.34(+0.28%) |
Mar 05, 2014 | 120.87 | 121.19 | 120.22 | 120.58 | 1,458,967 | -0.16(-0.13%) |
Mar 04, 2014 | 117.47 | 121.23 | 118.67 | 120.74 | 2,554,936 | +3.27(+2.78%) |
Mar 03, 2014 | 116.30 | 118.27 | 116.30 | 117.47 | 1,832,922 | +0.04(+0.04%) |
Feb 28, 2014 | 117.30 | 118.39 | 116.55 | 117.42 | 2,162,691 | -0.19(-0.16%) |
Feb 27, 2014 | 116.29 | 117.87 | 116.21 | 117.62 | 1,970,496 | +1.04(+0.89%) |
Feb 26, 2014 | 116.81 | 117.99 | 116.21 | 116.58 | 1,803,212 | -0.41(-0.35%) |
Feb 25, 2014 | 118.76 | 118.78 | 116.53 | 116.99 | 2,939,616 | -1.79(-1.51%) |
Feb 24, 2014 | 118.47 | 120.64 | 118.47 | 118.78 | 2,547,028 | -0.03(-0.02%) |
Feb 21, 2014 | 117.29 | 119.08 | 117.23 | 118.81 | 2,264,353 | +1.68(+1.44%) |
Feb 20, 2014 | 115.98 | 117.58 | 115.42 | 117.12 | 2,028,207 | +1.44(+1.25%) |
Feb 19, 2014 | 116.55 | 117.58 | 115.38 | 115.68 | 3,157,534 | -1.27(-1.08%) |
Feb 18, 2014 | 118.30 | 118.69 | 116.54 | 116.95 | 2,680,261 | -1.00(-0.84%) |
Feb 14, 2014 | 117.12 | 117.94 | 117.94 | 117.94 | 1,630,736 | +0.75(+0.64%) |
Feb 13, 2014 | 116.18 | 117.43 | 115.37 | 117.20 | 2,021,911 | +0.06(+0.05%) |
Feb 12, 2014 | 117.28 | 117.85 | 116.03 | 117.13 | 2,152,434 | -0.13(-0.11%) |
Feb 11, 2014 | 114.85 | 117.82 | 114.61 | 117.27 | 3,696,995 | +2.88(+2.52%) |
Feb 10, 2014 | 115.70 | 116.30 | 113.91 | 114.39 | 4,090,436 | -1.66(-1.43%) |
Feb 07, 2014 | 116.18 | 117.20 | 115.25 | 116.04 | 2,729,661 | +0.81(+0.70%) |
Feb 06, 2014 | 114.61 | 116.13 | 114.55 | 115.23 | 2,166,851 | +0.77(+0.67%) |
Feb 05, 2014 | 114.36 | 115.30 | 113.78 | 114.47 | 2,281,388 | -0.40(-0.35%) |
Feb 04, 2014 | 114.03 | 115.31 | 112.88 | 114.86 | 2,710,360 | +0.86(+0.76%) |
Feb 03, 2014 | 117.07 | 118.95 | 113.64 | 114.00 | 3,615,210 | -3.42(-2.91%) |
Jan 31, 2014 | 116.12 | 118.86 | 116.07 | 117.42 | 1,803,721 | -0.40(-0.34%) |
Jan 30, 2014 | 117.21 | 118.75 | 117.19 | 117.81 | 2,198,104 | +1.69(+1.46%) |
Jan 29, 2014 | 116.98 | 118.02 | 115.86 | 116.12 | 3,006,184 | -2.19(-1.85%) |
Jan 28, 2014 | 116.24 | 118.58 | 116.24 | 118.31 | 3,598,054 | +2.10(+1.81%) |
Jan 27, 2014 | 118.62 | 119.58 | 115.44 | 116.21 | 5,380,607 | -2.32(-1.95%) |
Jan 24, 2014 | 122.56 | 122.76 | 118.52 | 118.53 | 3,513,933 | -4.98(-4.04%) |
Jan 23, 2014 | 124.72 | 125.05 | 122.73 | 123.51 | 2,085,023 | -1.81(-1.45%) |
Jan 22, 2014 | 125.72 | 125.80 | 124.73 | 125.32 | 1,518,163 | +0.13(+0.11%) |
Jan 21, 2014 | 124.81 | 125.61 | 124.00 | 125.19 | 2,848,823 | +1.44(+1.17%) |
Jan 17, 2014 | 123.84 | 123.75 | 123.75 | 123.75 | 2,603,592 | -1.14(-0.92%) |
Jan 16, 2014 | 124.99 | 125.50 | 124.14 | 124.89 | 2,189,234 | -0.65(-0.52%) |
Jan 15, 2014 | 125.75 | 125.99 | 125.01 | 125.55 | 3,056,822 | -0.13(-0.11%) |
Jan 14, 2014 | 124.14 | 125.79 | 123.06 | 125.68 | 2,662,013 | +1.95(+1.57%) |
Jan 13, 2014 | 124.49 | 125.72 | 123.51 | 123.73 | 1,777,154 | -1.88(-1.50%) |
Jan 10, 2014 | 124.36 | 125.71 | 123.66 | 125.61 | 1,946,987 | +0.99(+0.79%) |
Jan 09, 2014 | 123.75 | 124.86 | 123.25 | 124.63 | 1,648,180 | +1.00(+0.81%) |
Jan 08, 2014 | 124.22 | 124.51 | 123.29 | 123.62 | 1,861,552 | -0.24(-0.19%) |
Jan 07, 2014 | 122.72 | 124.16 | 122.41 | 123.86 | 1,932,579 | +1.69(+1.38%) |
Jan 06, 2014 | 125.68 | 125.94 | 121.77 | 122.17 | 3,397,826 | -1.17(-0.95%) |
Jan 03, 2014 | 123.59 | 124.31 | 123.22 | 123.34 | 3,156,088 | +0.25(+0.20%) |
Jan 02, 2014 | 125.85 | 127.17 | 122.92 | 123.10 | 3,813,525 | -3.52(-2.78%) |
Dec 31, 2013 | 125.95 | 126.62 | 126.62 | 126.62 | 1,251,949 | +0.63(+0.50%) |
Dec 30, 2013 | 126.36 | 126.72 | 125.82 | 125.98 | 1,009,662 | -0.33(-0.27%) |
Dec 27, 2013 | 126.19 | 126.70 | 125.71 | 126.32 | 1,048,643 | +0.11(+0.09%) |
Dec 26, 2013 | 125.63 | 126.40 | 125.35 | 126.20 | 1,415,095 | +1.14(+0.92%) |
Dec 24, 2013 | 125.27 | 125.39 | 124.30 | 125.06 | 852,277 | -0.17(-0.13%) |
Dec 23, 2013 | 126.21 | 126.33 | 124.73 | 125.23 | 1,658,918 | -0.46(-0.36%) |
Dec 20, 2013 | 122.86 | 126.58 | 122.62 | 125.69 | 3,803,948 | +2.66(+2.16%) |
Dec 19, 2013 | 122.95 | 123.32 | 121.33 | 123.03 | 3,052,896 | -0.03(-0.02%) |
Dec 18, 2013 | 121.63 | 123.51 | 120.97 | 123.05 | 5,478,643 | +0.56(+0.45%) |
Dec 17, 2013 | 123.12 | 123.45 | 121.98 | 122.50 | 3,042,077 | -0.67(-0.54%) |
Dec 16, 2013 | 122.94 | 124.15 | 122.31 | 123.17 | 4,030,656 | +1.72(+1.41%) |
Dec 13, 2013 | 121.55 | 122.31 | 120.67 | 121.45 | 2,933,724 | +1.37(+1.14%) |
Dec 12, 2013 | 120.27 | 121.12 | 120.01 | 120.08 | 2,038,443 | -0.15(-0.12%) |
Dec 11, 2013 | 122.01 | 122.42 | 120.08 | 120.22 | 1,642,091 | -1.74(-1.43%) |
Dec 10, 2013 | 122.81 | 123.46 | 121.73 | 121.97 | 1,747,137 | -1.03(-0.84%) |
Dec 09, 2013 | 123.01 | 123.17 | 122.38 | 123.00 | 1,533,693 | +0.37(+0.30%) |
Dec 06, 2013 | 123.16 | 123.32 | 122.35 | 122.63 | 1,383,508 | +1.03(+0.85%) |
Dec 05, 2013 | 121.32 | 122.87 | 121.12 | 121.60 | 1,318,998 | -0.43(-0.35%) |
Dec 04, 2013 | 121.11 | 123.17 | 120.36 | 122.03 | 1,350,249 | +0.59(+0.49%) |
Dec 03, 2013 | 122.69 | 123.35 | 121.13 | 121.44 | 2,189,561 | -1.91(-1.55%) |
Dec 02, 2013 | 122.42 | 124.01 | 122.05 | 123.35 | 2,220,365 | +1.33(+1.09%) |
Nov 29, 2013 | 123.56 | 123.65 | 121.86 | 122.02 | 833,277 | -1.02(-0.83%) |
Nov 27, 2013 | 122.02 | 123.41 | 121.86 | 123.04 | 1,544,431 | +1.80(+1.49%) |
Nov 26, 2013 | 120.79 | 121.95 | 120.54 | 121.24 | 1,694,988 | +0.52(+0.43%) |
Nov 25, 2013 | 121.24 | 121.39 | 120.27 | 120.72 | 1,403,225 | +0.13(+0.11%) |
Nov 22, 2013 | 121.50 | 121.81 | 119.59 | 120.59 | 1,910,031 | -1.15(-0.95%) |
Nov 21, 2013 | 119.05 | 122.16 | 118.99 | 121.74 | 3,319,763 | +3.34(+2.82%) |
Nov 20, 2013 | 118.20 | 119.42 | 118.06 | 118.40 | 1,950,572 | +0.51(+0.43%) |
Nov 19, 2013 | 120.68 | 120.81 | 117.83 | 117.89 | 3,364,614 | -2.76(-2.29%) |
Nov 18, 2013 | 121.93 | 122.96 | 120.34 | 120.65 | 3,371,031 | -1.33(-1.09%) |
Nov 15, 2013 | 121.81 | 123.11 | 121.31 | 121.98 | 4,143,085 | +1.94(+1.62%) |
Nov 14, 2013 | 119.13 | 120.09 | 118.80 | 120.03 | 3,550,614 | +1.01(+0.85%) |
Nov 13, 2013 | 117.99 | 119.55 | 117.30 | 119.02 | 3,917,500 | +0.58(+0.49%) |
Nov 12, 2013 | 115.95 | 119.74 | 115.08 | 118.44 | 5,442,946 | +1.86(+1.59%) |
Nov 11, 2013 | 116.11 | 117.16 | 115.78 | 116.59 | 2,051,742 | -0.04(-0.04%) |
Nov 08, 2013 | 114.62 | 116.77 | 114.61 | 116.63 | 3,042,610 | +1.78(+1.55%) |
Nov 07, 2013 | 117.05 | 117.32 | 114.59 | 114.85 | 3,233,186 | -1.95(-1.67%) |
Nov 06, 2013 | 120.36 | 120.51 | 116.06 | 116.81 | 6,190,324 | -3.04(-2.54%) |
Nov 05, 2013 | 118.21 | 120.43 | 117.70 | 119.85 | 3,033,161 | +0.98(+0.82%) |
Nov 04, 2013 | 118.46 | 119.70 | 117.97 | 118.87 | 2,812,663 | +0.41(+0.35%) |
Nov 01, 2013 | 115.93 | 118.54 | 115.76 | 118.46 | 4,238,158 | +3.21(+2.79%) |
Oct 31, 2013 | 116.15 | 116.62 | 114.20 | 115.25 | 3,884,556 | -1.59(-1.36%) |
Oct 30, 2013 | 117.05 | 117.75 | 116.23 | 116.84 | 2,616,665 | -0.29(-0.25%) |
Oct 29, 2013 | 117.26 | 117.35 | 116.13 | 117.13 | 2,076,340 | +0.54(+0.46%) |
Oct 28, 2013 | 115.62 | 117.57 | 115.45 | 116.59 | 3,523,223 | +0.41(+0.36%) |
Oct 25, 2013 | 116.09 | 116.61 | 115.40 | 116.18 | 2,801,382 | +0.43(+0.37%) |
Oct 24, 2013 | 114.79 | 116.12 | 114.43 | 115.75 | 2,613,639 | +1.54(+1.35%) |
Oct 23, 2013 | 113.20 | 114.46 | 112.83 | 114.21 | 3,012,086 | +0.11(+0.10%) |
Oct 22, 2013 | 113.38 | 116.39 | 113.37 | 114.10 | 5,447,180 | +2.01(+1.79%) |
Oct 21, 2013 | 111.04 | 112.49 | 110.78 | 112.09 | 2,532,179 | +0.85(+0.77%) |
Oct 18, 2013 | 110.21 | 111.40 | 109.72 | 111.24 | 2,300,574 | +1.10(+1.00%) |
Oct 17, 2013 | 107.31 | 110.21 | 106.95 | 110.14 | 4,938,655 | +1.70(+1.57%) |
Oct 16, 2013 | 105.46 | 109.40 | 105.31 | 108.44 | 4,675,778 | +2.80(+2.65%) |
Oct 15, 2013 | 102.85 | 107.77 | 102.80 | 105.64 | 7,042,221 | +4.14(+4.08%) |
Oct 14, 2013 | 101.43 | 101.59 | 100.58 | 101.50 | 1,022,769 | -0.44(-0.43%) |
Oct 11, 2013 | 100.70 | 101.96 | 100.30 | 101.94 | 1,183,742 | +0.71(+0.70%) |
Oct 10, 2013 | 100.20 | 101.27 | 99.61 | 101.22 | 1,417,298 | +2.18(+2.20%) |
Oct 09, 2013 | 98.82 | 99.54 | 97.87 | 99.04 | 1,726,140 | +0.44(+0.45%) |
Oct 08, 2013 | 99.92 | 100.29 | 98.50 | 98.60 | 1,323,320 | -1.42(-1.42%) |
Oct 07, 2013 | 100.07 | 100.61 | 99.07 | 100.02 | 1,435,812 | -0.92(-0.91%) |
Oct 04, 2013 | 99.80 | 101.16 | 99.44 | 100.94 | 1,299,273 | +1.04(+1.04%) |
Oct 03, 2013 | 101.06 | 101.32 | 98.36 | 99.90 | 2,458,443 | -1.52(-1.50%) |
Oct 02, 2013 | 100.74 | 101.49 | 100.22 | 101.42 | 1,357,750 | +0.02(+0.02%) |
Oct 01, 2013 | 100.50 | 101.45 | 100.18 | 101.40 | 1,655,324 | +1.01(+1.01%) |
Sep 30, 2013 | 99.03 | 100.95 | 98.92 | 100.39 | 1,943,539 | +0.30(+0.30%) |
Sep 27, 2013 | 99.43 | 100.23 | 99.34 | 100.09 | 1,195,935 | +0.18(+0.18%) |
Sep 26, 2013 | 100.27 | 100.94 | 99.30 | 99.91 | 1,887,067 | -0.01(-0.01%) |
Sep 25, 2013 | 101.21 | 101.29 | 99.34 | 99.91 | 2,757,723 | -1.01(-1.00%) |
Sep 24, 2013 | 101.04 | 101.95 | 100.81 | 100.93 | 1,443,915 | -0.17(-0.17%) |
Sep 23, 2013 | 101.32 | 102.05 | 100.40 | 101.09 | 2,296,626 | -1.69(-1.64%) |
Sep 20, 2013 | 103.35 | 104.08 | 102.68 | 102.78 | 2,985,156 | +0.00(+0.00%) |
Sep 19, 2013 | 100.85 | 103.27 | 100.77 | 102.78 | 3,741,065 | +0.51(+0.50%) |
Sep 18, 2013 | 99.59 | 102.89 | 98.97 | 102.27 | 7,582,631 | +4.90(+5.03%) |
Sep 17, 2013 | 96.68 | 98.08 | 96.59 | 97.37 | 2,904,705 | +0.98(+1.01%) |
Sep 16, 2013 | 95.76 | 97.65 | 94.35 | 96.40 | 3,039,590 | +2.05(+2.17%) |
Sep 13, 2013 | 95.65 | 95.81 | 93.59 | 94.35 | 3,380,754 | -1.01(-1.06%) |
Sep 12, 2013 | 96.86 | 96.88 | 94.79 | 95.36 | 2,621,684 | -1.64(-1.69%) |
Sep 11, 2013 | 97.24 | 97.36 | 96.35 | 96.99 | 1,541,758 | -0.30(-0.31%) |
Sep 10, 2013 | 96.58 | 98.09 | 96.55 | 97.29 | 1,906,585 | +1.31(+1.37%) |
Sep 09, 2013 | 95.37 | 96.06 | 94.69 | 95.98 | 2,489,118 | +0.83(+0.87%) |
Sep 06, 2013 | 96.19 | 96.59 | 94.49 | 95.16 | 1,718,619 | -0.65(-0.68%) |
Sep 05, 2013 | 94.42 | 96.17 | 94.42 | 95.81 | 1,662,450 | +1.27(+1.34%) |
Sep 04, 2013 | 94.39 | 94.80 | 94.11 | 94.54 | 1,896,051 | +0.01(+0.01%) |
Sep 03, 2013 | 95.28 | 95.52 | 93.81 | 94.53 | 1,767,857 | +0.21(+0.22%) |
Aug 30, 2013 | 95.55 | 95.58 | 93.86 | 94.32 | 1,359,496 | -1.07(-1.12%) |
Aug 29, 2013 | 95.32 | 96.20 | 95.11 | 95.39 | 1,033,030 | +0.07(+0.07%) |
Aug 28, 2013 | 95.28 | 96.07 | 94.82 | 95.32 | 1,274,162 | +0.04(+0.05%) |
Aug 27, 2013 | 97.08 | 97.62 | 94.62 | 95.28 | 2,682,069 | -3.15(-3.20%) |
Aug 26, 2013 | 97.34 | 99.58 | 97.30 | 98.43 | 2,849,046 | +1.19(+1.22%) |
Aug 23, 2013 | 97.18 | 97.42 | 96.39 | 97.25 | 1,359,705 | +0.07(+0.07%) |
Aug 22, 2013 | 95.09 | 97.33 | 94.98 | 97.18 | 1,535,148 | +2.23(+2.35%) |
Aug 21, 2013 | 95.75 | 95.81 | 94.45 | 94.94 | 1,771,019 | -1.00(-1.04%) |
Aug 20, 2013 | 95.41 | 96.55 | 94.91 | 95.95 | 1,736,841 | +0.47(+0.50%) |
Aug 19, 2013 | 95.17 | 95.94 | 94.92 | 95.47 | 2,053,799 | -0.01(-0.01%) |
Aug 16, 2013 | 94.93 | 95.73 | 94.38 | 95.48 | 2,029,501 | +0.56(+0.59%) |
Aug 15, 2013 | 94.88 | 95.26 | 94.30 | 94.92 | 2,531,675 | -0.52(-0.54%) |
Aug 14, 2013 | 95.42 | 95.84 | 94.64 | 95.44 | 1,386,566 | +0.02(+0.02%) |
Aug 13, 2013 | 95.66 | 96.40 | 95.06 | 95.42 | 1,706,982 | -0.38(-0.39%) |
Aug 12, 2013 | 94.51 | 96.03 | 94.42 | 95.80 | 1,958,152 | +0.72(+0.76%) |
Aug 09, 2013 | 95.35 | 95.92 | 94.81 | 95.08 | 1,290,949 | -0.76(-0.79%) |
Aug 08, 2013 | 95.38 | 96.02 | 95.32 | 95.83 | 1,817,095 | +0.97(+1.02%) |
Aug 07, 2013 | 94.90 | 95.36 | 94.47 | 94.87 | 1,819,197 | -0.69(-0.73%) |
Aug 06, 2013 | 96.05 | 96.51 | 95.20 | 95.56 | 1,760,133 | -0.57(-0.59%) |
Aug 05, 2013 | 95.76 | 96.39 | 95.54 | 96.13 | 1,626,943 | +0.24(+0.25%) |
Aug 02, 2013 | 95.53 | 96.71 | 95.50 | 95.89 | 1,955,012 | -0.75(-0.77%) |
Aug 01, 2013 | 93.82 | 96.93 | 93.60 | 96.64 | 5,829,496 | +3.51(+3.77%) |
Jul 31, 2013 | 89.61 | 93.97 | 89.61 | 93.13 | 6,230,171 | +2.14(+2.36%) |
Jul 30, 2013 | 91.48 | 91.72 | 90.77 | 90.98 | 1,412,959 | +0.15(+0.16%) |
Jul 29, 2013 | 91.46 | 91.87 | 90.69 | 90.83 | 1,481,328 | -1.05(-1.14%) |
Jul 26, 2013 | 91.98 | 92.49 | 91.49 | 91.88 | 2,085,432 | -0.25(-0.28%) |
Jul 25, 2013 | 93.03 | 93.22 | 89.57 | 92.13 | 4,503,233 | -0.89(-0.95%) |
Jul 24, 2013 | 93.93 | 94.18 | 92.93 | 93.02 | 1,457,843 | -0.80(-0.85%) |
Jul 23, 2013 | 94.83 | 94.88 | 93.52 | 93.82 | 2,367,731 | -0.84(-0.89%) |
Jul 22, 2013 | 94.80 | 95.66 | 94.58 | 94.66 | 2,624,950 | -0.25(-0.26%) |
Jul 19, 2013 | 95.28 | 95.28 | 94.29 | 94.91 | 2,717,765 | -0.55(-0.58%) |
Jul 18, 2013 | 91.30 | 95.74 | 91.24 | 95.46 | 5,303,862 | +3.95(+4.32%) |
Jul 17, 2013 | 91.02 | 92.20 | 90.54 | 91.51 | 1,966,475 | +0.57(+0.63%) |
Jul 16, 2013 | 90.82 | 91.35 | 90.45 | 90.94 | 2,169,183 | -0.17(-0.18%) |
Jul 15, 2013 | 89.86 | 91.31 | 89.74 | 91.11 | 2,527,813 | +1.24(+1.38%) |
Jul 12, 2013 | 89.67 | 90.76 | 89.24 | 89.87 | 5,773,702 | -1.85(-2.02%) |
Jul 11, 2013 | 91.37 | 93.11 | 91.29 | 91.72 | 4,534,125 | +1.23(+1.36%) |
Jul 10, 2013 | 90.21 | 93.54 | 89.62 | 90.49 | 7,840,385 | -0.13(-0.15%) |
Jul 09, 2013 | 87.42 | 93.43 | 87.32 | 90.62 | 17,214,014 | +3.80(+4.37%) |
Jul 08, 2013 | 87.13 | 87.42 | 86.65 | 86.83 | 2,178,345 | -0.11(-0.13%) |
Jul 05, 2013 | 86.62 | 87.15 | 86.26 | 86.94 | 1,203,576 | +1.05(+1.22%) |
Jul 03, 2013 | 85.99 | 86.32 | 85.69 | 85.90 | 893,056 | -0.44(-0.51%) |
Jul 02, 2013 | 86.77 | 87.35 | 86.05 | 86.34 | 1,981,676 | -0.54(-0.63%) |