Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 112.81 | 113.04 | 112.24 | 112.40 | 1,994,871 | -0.28(-0.25%) |
Jun 27, 2014 | 112.85 | 112.87 | 112.33 | 112.68 | 132,380 | -0.21(-0.19%) |
Jun 26, 2014 | 112.87 | 112.94 | 112.13 | 112.89 | 85,904 | +0.01(+0.01%) |
Jun 25, 2014 | 111.66 | 112.93 | 111.66 | 112.88 | 563,375 | +1.16(+1.04%) |
Jun 24, 2014 | 111.95 | 112.71 | 111.66 | 111.72 | 170,351 | -0.08(-0.07%) |
Jun 23, 2014 | 112.19 | 112.42 | 111.70 | 111.80 | 149,660 | -0.46(-0.41%) |
Jun 20, 2014 | 111.76 | 112.27 | 111.47 | 112.27 | 288,962 | +1.12(+1.01%) |
Jun 19, 2014 | 110.84 | 111.15 | 110.73 | 111.15 | 158,976 | +0.41(+0.37%) |
Jun 18, 2014 | 109.85 | 110.76 | 109.67 | 110.74 | 130,833 | +0.85(+0.77%) |
Jun 17, 2014 | 109.84 | 110.17 | 109.61 | 109.89 | 167,774 | -0.05(-0.05%) |
Jun 16, 2014 | 110.10 | 110.77 | 109.50 | 109.94 | 1,817,903 | +0.23(+0.21%) |
Jun 13, 2014 | 109.87 | 109.92 | 109.33 | 109.71 | 106,322 | -0.07(-0.06%) |
Jun 12, 2014 | 110.26 | 110.29 | 109.53 | 109.78 | 70,095 | -0.53(-0.48%) |
Jun 11, 2014 | 110.05 | 110.47 | 109.97 | 110.31 | 112,606 | -0.06(-0.06%) |
Jun 10, 2014 | 109.75 | 110.38 | 109.36 | 110.37 | 268,526 | -0.10(-0.09%) |
Jun 06, 2014 | 110.95 | 110.95 | 110.29 | 110.47 | 103,770 | -0.07(-0.06%) |
Jun 05, 2014 | 110.43 | 110.91 | 109.75 | 110.53 | 159,804 | +0.34(+0.31%) |
Jun 04, 2014 | 109.83 | 110.26 | 109.54 | 110.19 | 146,528 | +0.28(+0.25%) |
Jun 03, 2014 | 109.42 | 109.94 | 109.33 | 109.91 | 75,316 | +0.28(+0.25%) |
Jun 02, 2014 | 109.57 | 109.70 | 108.73 | 109.64 | 145,890 | +0.14(+0.13%) |
May 30, 2014 | 109.30 | 109.55 | 109.01 | 109.50 | 193,718 | +0.27(+0.25%) |
May 29, 2014 | 108.87 | 109.24 | 108.79 | 109.22 | 77,949 | +0.66(+0.61%) |
May 28, 2014 | 108.96 | 109.05 | 108.50 | 108.56 | 564,159 | -0.34(-0.31%) |
May 27, 2014 | 108.73 | 108.92 | 108.26 | 108.90 | 308,594 | +0.66(+0.61%) |
May 23, 2014 | 108.16 | 108.25 | 108.25 | 108.25 | 92,706 | +0.03(+0.02%) |
May 22, 2014 | 107.42 | 108.53 | 107.27 | 108.22 | 81,401 | +0.81(+0.76%) |
May 21, 2014 | 106.85 | 107.55 | 106.85 | 107.41 | 89,506 | +0.71(+0.66%) |
May 20, 2014 | 107.35 | 107.41 | 106.31 | 106.70 | 149,973 | -0.73(-0.68%) |
May 19, 2014 | 106.69 | 107.46 | 106.47 | 107.43 | 166,578 | +0.75(+0.70%) |
May 16, 2014 | 106.53 | 106.74 | 105.91 | 106.68 | 122,900 | +0.32(+0.30%) |
May 15, 2014 | 106.94 | 107.16 | 105.86 | 106.36 | 285,835 | -1.11(-1.03%) |
May 14, 2014 | 107.29 | 107.82 | 106.98 | 107.47 | 109,616 | +0.05(+0.05%) |
May 13, 2014 | 107.46 | 107.85 | 107.35 | 107.42 | 94,061 | +0.06(+0.06%) |
May 12, 2014 | 106.65 | 107.42 | 106.52 | 107.35 | 114,812 | +1.20(+1.13%) |
May 09, 2014 | 105.61 | 106.27 | 104.85 | 106.16 | 62,009 | +0.61(+0.58%) |
May 08, 2014 | 106.00 | 106.84 | 105.31 | 105.55 | 105,460 | -0.64(-0.60%) |
May 07, 2014 | 106.17 | 106.23 | 104.79 | 106.18 | 116,052 | +0.27(+0.26%) |
May 06, 2014 | 106.63 | 106.80 | 105.90 | 105.91 | 77,437 | -0.99(-0.92%) |
May 05, 2014 | 105.60 | 106.90 | 105.09 | 106.90 | 124,882 | +0.68(+0.64%) |
May 02, 2014 | 107.24 | 107.24 | 105.92 | 106.22 | 314,725 | -0.73(-0.68%) |
May 01, 2014 | 106.55 | 107.56 | 106.11 | 106.94 | 158,005 | +0.33(+0.31%) |
Apr 30, 2014 | 106.19 | 106.72 | 105.92 | 106.61 | 364,872 | +0.11(+0.11%) |
Apr 29, 2014 | 106.09 | 106.65 | 105.77 | 106.50 | 83,298 | +0.69(+0.65%) |
Apr 28, 2014 | 106.78 | 106.78 | 104.46 | 105.81 | 146,561 | +0.87(+0.83%) |
Apr 25, 2014 | 105.87 | 106.12 | 104.93 | 104.93 | 214,683 | -1.13(-1.06%) |
Apr 24, 2014 | 106.72 | 106.72 | 105.06 | 106.06 | 90,690 | -0.20(-0.19%) |
Apr 23, 2014 | 106.84 | 106.94 | 105.86 | 106.26 | 94,848 | -0.50(-0.47%) |
Apr 22, 2014 | 106.26 | 107.31 | 106.26 | 106.76 | 129,652 | +1.24(+1.18%) |
Apr 21, 2014 | 104.44 | 105.52 | 104.29 | 105.52 | 184,477 | +1.17(+1.12%) |
Apr 17, 2014 | 104.00 | 104.35 | 104.35 | 104.35 | 159,661 | +0.12(+0.12%) |
Apr 16, 2014 | 104.40 | 104.65 | 103.56 | 104.23 | 182,450 | +0.52(+0.50%) |
Apr 15, 2014 | 103.02 | 103.95 | 101.40 | 103.71 | 409,945 | +1.15(+1.12%) |
Apr 14, 2014 | 102.81 | 103.33 | 101.45 | 102.56 | 298,262 | +0.31(+0.30%) |
Apr 11, 2014 | 102.69 | 103.79 | 102.14 | 102.25 | 319,065 | -1.00(-0.96%) |
Apr 10, 2014 | 106.98 | 106.98 | 102.98 | 103.25 | 246,303 | -3.64(-3.41%) |
Apr 09, 2014 | 104.86 | 106.90 | 104.86 | 106.89 | 119,337 | +2.25(+2.15%) |
Apr 08, 2014 | 105.75 | 105.81 | 103.94 | 104.64 | 188,713 | -0.72(-0.68%) |
Apr 07, 2014 | 106.03 | 107.08 | 104.83 | 105.35 | 240,348 | -1.10(-1.03%) |
Apr 04, 2014 | 108.75 | 109.29 | 106.31 | 106.45 | 175,334 | -1.73(-1.60%) |
Apr 03, 2014 | 108.94 | 108.94 | 107.61 | 108.18 | 240,845 | -0.65(-0.59%) |
Apr 02, 2014 | 108.53 | 108.83 | 108.22 | 108.83 | 398,913 | +0.59(+0.54%) |
Apr 01, 2014 | 107.97 | 108.84 | 107.56 | 108.25 | 452,268 | +0.75(+0.70%) |
Mar 31, 2014 | 106.89 | 107.57 | 106.54 | 107.49 | 312,345 | +1.59(+1.50%) |
Mar 28, 2014 | 106.76 | 107.77 | 105.56 | 105.90 | 323,837 | -0.59(-0.55%) |
Mar 27, 2014 | 106.70 | 106.96 | 105.51 | 106.49 | 211,805 | -0.10(-0.09%) |
Mar 26, 2014 | 107.14 | 108.01 | 106.55 | 106.58 | 250,656 | +0.00(+0.00%) |
Mar 25, 2014 | 106.33 | 107.46 | 105.53 | 106.58 | 191,058 | +0.82(+0.78%) |
Mar 24, 2014 | 107.51 | 107.51 | 104.90 | 105.76 | 322,738 | -1.32(-1.23%) |
Mar 21, 2014 | 109.87 | 109.95 | 106.97 | 107.08 | 276,967 | -2.07(-1.89%) |
Mar 20, 2014 | 109.15 | 109.40 | 108.67 | 109.14 | 265,410 | -0.12(-0.11%) |
Mar 19, 2014 | 109.75 | 110.21 | 108.60 | 109.27 | 252,424 | -0.38(-0.34%) |
Mar 18, 2014 | 108.67 | 109.76 | 108.48 | 109.64 | 245,326 | +1.40(+1.30%) |
Mar 17, 2014 | 107.95 | 108.75 | 107.95 | 108.24 | 179,203 | +0.95(+0.89%) |
Mar 14, 2014 | 107.58 | 108.07 | 107.13 | 107.29 | 174,364 | -0.51(-0.48%) |
Mar 13, 2014 | 109.68 | 109.71 | 107.56 | 107.80 | 161,143 | -1.60(-1.47%) |
Mar 12, 2014 | 108.94 | 109.49 | 108.58 | 109.41 | 141,969 | +0.04(+0.04%) |
Mar 11, 2014 | 109.81 | 110.24 | 109.20 | 109.36 | 116,794 | -0.31(-0.29%) |
Mar 10, 2014 | 109.27 | 109.69 | 108.67 | 109.68 | 126,839 | +0.39(+0.36%) |
Mar 07, 2014 | 110.05 | 110.16 | 108.54 | 109.28 | 163,301 | -0.30(-0.27%) |
Mar 06, 2014 | 110.86 | 111.25 | 109.34 | 109.58 | 177,750 | -0.87(-0.79%) |
Mar 05, 2014 | 110.84 | 110.84 | 110.20 | 110.45 | 232,255 | -0.18(-0.17%) |
Mar 04, 2014 | 109.93 | 110.82 | 109.84 | 110.64 | 172,659 | +2.05(+1.89%) |
Mar 03, 2014 | 108.37 | 109.07 | 107.90 | 108.59 | 846,869 | -0.81(-0.74%) |
Feb 28, 2014 | 110.09 | 110.56 | 108.49 | 109.40 | 444,846 | -0.25(-0.23%) |
Feb 27, 2014 | 108.94 | 109.77 | 108.84 | 109.65 | 122,294 | +0.52(+0.47%) |
Feb 26, 2014 | 108.92 | 109.72 | 108.87 | 109.14 | 178,472 | +0.03(+0.03%) |
Feb 25, 2014 | 109.34 | 109.72 | 108.80 | 109.10 | 294,231 | -0.38(-0.35%) |
Feb 24, 2014 | 109.52 | 110.04 | 108.66 | 109.48 | 2,445,520 | +0.83(+0.76%) |
Feb 21, 2014 | 108.85 | 109.39 | 108.46 | 108.66 | 172,271 | -0.10(-0.09%) |
Feb 20, 2014 | 107.84 | 108.87 | 107.40 | 108.75 | 1,141,145 | +1.12(+1.04%) |
Feb 19, 2014 | 108.13 | 108.66 | 107.52 | 107.64 | 212,635 | -0.78(-0.72%) |
Feb 18, 2014 | 107.64 | 108.61 | 107.64 | 108.41 | 496,867 | +1.18(+1.10%) |
Feb 14, 2014 | 106.86 | 107.23 | 107.23 | 107.23 | 120,924 | +0.37(+0.35%) |
Feb 13, 2014 | 105.40 | 106.89 | 105.40 | 106.86 | 143,132 | +0.88(+0.83%) |
Feb 12, 2014 | 106.21 | 106.61 | 105.78 | 105.99 | 168,588 | -0.01(-0.01%) |
Feb 11, 2014 | 105.01 | 106.07 | 104.57 | 106.00 | 378,246 | +1.27(+1.22%) |
Feb 10, 2014 | 104.01 | 104.72 | 103.64 | 104.72 | 4,025,846 | +1.06(+1.03%) |
Feb 07, 2014 | 102.04 | 103.67 | 101.81 | 103.66 | 195,541 | +1.85(+1.82%) |
Feb 06, 2014 | 101.50 | 102.00 | 101.42 | 101.81 | 146,491 | +0.44(+0.43%) |
Feb 05, 2014 | 101.92 | 101.97 | 100.58 | 101.38 | 468,849 | -0.52(-0.51%) |
Feb 04, 2014 | 101.42 | 101.97 | 101.22 | 101.90 | 433,979 | +1.07(+1.06%) |
Feb 03, 2014 | 103.23 | 103.60 | 100.76 | 100.83 | 3,555,799 | -2.22(-2.16%) |
Jan 31, 2014 | 102.75 | 103.68 | 102.61 | 103.05 | 258,057 | -0.88(-0.85%) |
Jan 30, 2014 | 103.16 | 104.11 | 103.15 | 103.93 | 96,292 | +1.82(+1.78%) |
Jan 29, 2014 | 102.34 | 102.97 | 101.79 | 102.11 | 227,874 | -0.89(-0.86%) |
Jan 28, 2014 | 102.32 | 103.36 | 102.32 | 103.00 | 169,558 | +1.29(+1.27%) |
Jan 27, 2014 | 102.64 | 102.65 | 101.34 | 101.71 | 209,630 | -0.85(-0.83%) |
Jan 24, 2014 | 104.62 | 104.62 | 102.56 | 102.56 | 123,326 | -2.50(-2.38%) |
Jan 23, 2014 | 105.54 | 105.54 | 104.50 | 105.06 | 90,006 | -0.77(-0.72%) |
Jan 22, 2014 | 106.01 | 106.01 | 105.47 | 105.83 | 181,385 | +0.10(+0.09%) |
Jan 21, 2014 | 105.81 | 105.92 | 104.86 | 105.74 | 116,619 | +0.62(+0.59%) |
Jan 17, 2014 | 105.33 | 105.12 | 105.12 | 105.12 | 140,313 | -0.07(-0.07%) |
Jan 16, 2014 | 104.70 | 105.30 | 104.64 | 105.19 | 99,794 | +0.32(+0.31%) |
Jan 15, 2014 | 104.96 | 105.10 | 104.59 | 104.86 | 110,141 | -0.10(-0.09%) |
Jan 14, 2014 | 103.68 | 105.01 | 103.54 | 104.96 | 85,482 | +1.54(+1.49%) |
Jan 13, 2014 | 104.25 | 104.90 | 103.29 | 103.42 | 122,462 | -0.69(-0.66%) |
Jan 10, 2014 | 103.87 | 104.11 | 103.15 | 104.11 | 100,766 | +0.46(+0.45%) |
Jan 09, 2014 | 103.11 | 103.70 | 102.81 | 103.64 | 108,465 | +0.72(+0.69%) |
Jan 08, 2014 | 102.10 | 103.03 | 101.95 | 102.93 | 134,527 | +0.97(+0.95%) |
Jan 07, 2014 | 101.19 | 102.28 | 101.19 | 101.96 | 164,397 | +1.12(+1.11%) |
Jan 06, 2014 | 101.41 | 101.79 | 100.66 | 100.85 | 249,110 | -0.37(-0.36%) |
Jan 03, 2014 | 101.05 | 101.64 | 101.05 | 101.21 | 313,477 | +0.20(+0.20%) |
Jan 02, 2014 | 101.29 | 101.44 | 100.78 | 101.01 | 336,588 | -0.52(-0.52%) |
Dec 31, 2013 | 101.67 | 101.53 | 101.53 | 101.53 | 69,755 | -0.04(-0.04%) |
Dec 30, 2013 | 101.51 | 101.58 | 100.96 | 101.58 | 65,456 | +0.26(+0.26%) |
Dec 27, 2013 | 101.67 | 101.73 | 101.20 | 101.32 | 77,741 | -0.15(-0.15%) |
Dec 26, 2013 | 100.91 | 101.50 | 100.91 | 101.47 | 112,140 | +0.58(+0.57%) |
Dec 24, 2013 | 100.95 | 101.06 | 100.69 | 100.89 | 41,291 | -0.02(-0.02%) |
Dec 23, 2013 | 101.00 | 101.06 | 100.71 | 100.91 | 82,425 | +0.36(+0.35%) |
Dec 20, 2013 | 100.15 | 100.73 | 100.00 | 100.55 | 125,510 | +0.76(+0.77%) |
Dec 19, 2013 | 99.78 | 99.90 | 99.42 | 99.79 | 108,645 | -0.08(-0.08%) |
Dec 18, 2013 | 98.08 | 100.02 | 97.64 | 99.86 | 74,009 | +2.05(+2.10%) |
Dec 17, 2013 | 98.60 | 98.60 | 97.35 | 97.81 | 76,530 | -0.56(-0.57%) |
Dec 16, 2013 | 98.68 | 99.20 | 98.18 | 98.38 | 142,075 | +0.23(+0.23%) |
Dec 13, 2013 | 98.40 | 98.44 | 97.75 | 98.15 | 87,359 | +0.12(+0.12%) |
Dec 12, 2013 | 98.58 | 98.67 | 98.00 | 98.03 | 63,912 | -0.58(-0.59%) |
Dec 11, 2013 | 100.39 | 100.39 | 98.52 | 98.61 | 201,619 | -1.77(-1.77%) |
Dec 10, 2013 | 100.81 | 100.83 | 100.03 | 100.39 | 121,010 | -0.48(-0.47%) |
Dec 09, 2013 | 101.47 | 101.47 | 100.78 | 100.86 | 85,824 | +0.09(+0.09%) |
Dec 06, 2013 | 100.27 | 100.79 | 100.05 | 100.78 | 286,876 | +1.28(+1.28%) |
Dec 05, 2013 | 99.61 | 100.09 | 99.36 | 99.50 | 142,803 | -0.28(-0.28%) |
Dec 04, 2013 | 99.80 | 100.35 | 98.95 | 99.78 | 80,111 | -0.27(-0.27%) |
Dec 03, 2013 | 100.70 | 100.70 | 99.89 | 100.05 | 570,041 | -0.93(-0.92%) |
Dec 02, 2013 | 100.95 | 101.18 | 100.57 | 100.98 | 390,396 | +0.10(+0.10%) |
Nov 29, 2013 | 101.12 | 101.25 | 100.79 | 100.88 | 39,407 | +0.01(+0.01%) |
Nov 27, 2013 | 101.21 | 101.23 | 100.73 | 100.87 | 154,305 | +0.09(+0.09%) |
Nov 26, 2013 | 101.39 | 101.39 | 100.79 | 100.79 | 302,745 | -0.30(-0.30%) |
Nov 25, 2013 | 101.14 | 101.63 | 101.04 | 101.09 | 321,026 | +0.31(+0.31%) |
Nov 22, 2013 | 100.00 | 100.81 | 99.87 | 100.78 | 84,802 | +1.22(+1.23%) |
Nov 21, 2013 | 99.31 | 99.77 | 99.27 | 99.55 | 188,136 | +0.54(+0.54%) |
Nov 20, 2013 | 98.81 | 99.52 | 98.67 | 99.01 | 86,753 | +0.33(+0.33%) |
Nov 19, 2013 | 98.53 | 98.85 | 98.13 | 98.68 | 76,589 | +0.10(+0.11%) |
Nov 18, 2013 | 99.35 | 99.41 | 98.43 | 98.58 | 81,236 | -0.50(-0.50%) |
Nov 15, 2013 | 98.49 | 99.07 | 98.47 | 99.07 | 56,273 | +0.46(+0.47%) |
Nov 14, 2013 | 98.03 | 98.71 | 98.03 | 98.61 | 95,864 | +0.79(+0.81%) |
Nov 13, 2013 | 96.85 | 97.82 | 96.55 | 97.82 | 59,375 | +0.62(+0.63%) |
Nov 12, 2013 | 97.00 | 97.24 | 96.75 | 97.21 | 30,950 | -0.03(-0.03%) |
Nov 11, 2013 | 97.05 | 97.38 | 97.01 | 97.23 | 70,310 | +0.31(+0.32%) |
Nov 08, 2013 | 95.44 | 96.97 | 95.44 | 96.92 | 61,174 | +1.53(+1.60%) |
Nov 07, 2013 | 96.70 | 96.89 | 95.39 | 95.39 | 52,675 | -0.89(-0.93%) |
Nov 06, 2013 | 96.95 | 97.18 | 96.24 | 96.29 | 92,680 | -0.41(-0.42%) |
Nov 05, 2013 | 96.72 | 96.83 | 96.27 | 96.69 | 49,427 | -0.20(-0.21%) |
Nov 04, 2013 | 96.99 | 97.17 | 96.65 | 96.89 | 74,813 | +0.11(+0.12%) |
Nov 01, 2013 | 96.28 | 96.93 | 96.15 | 96.78 | 290,785 | +0.40(+0.41%) |
Oct 31, 2013 | 96.87 | 97.01 | 96.12 | 96.38 | 70,416 | -0.31(-0.32%) |
Oct 30, 2013 | 97.57 | 97.60 | 96.49 | 96.69 | 190,793 | -0.63(-0.64%) |
Oct 29, 2013 | 96.84 | 97.33 | 96.67 | 97.32 | 118,701 | +0.60(+0.62%) |
Oct 28, 2013 | 96.34 | 96.92 | 96.25 | 96.72 | 1,101,957 | +0.25(+0.26%) |
Oct 25, 2013 | 96.45 | 96.47 | 95.96 | 96.47 | 66,445 | +0.08(+0.08%) |
Oct 24, 2013 | 96.77 | 96.85 | 96.31 | 96.39 | 104,452 | -0.13(-0.13%) |
Oct 23, 2013 | 96.35 | 96.60 | 95.99 | 96.52 | 75,304 | -0.09(-0.09%) |
Oct 22, 2013 | 95.87 | 96.75 | 95.83 | 96.61 | 95,003 | +0.96(+1.01%) |
Oct 21, 2013 | 96.02 | 96.03 | 95.37 | 95.64 | 171,147 | -0.46(-0.48%) |
Oct 18, 2013 | 96.57 | 96.57 | 95.62 | 96.10 | 694,091 | -0.37(-0.39%) |
Oct 17, 2013 | 95.25 | 96.54 | 95.22 | 96.48 | 93,327 | +0.68(+0.71%) |
Oct 16, 2013 | 94.38 | 95.81 | 94.38 | 95.80 | 945,165 | +2.00(+2.13%) |
Oct 15, 2013 | 94.27 | 94.53 | 93.69 | 93.80 | 202,805 | -0.51(-0.54%) |
Oct 14, 2013 | 93.30 | 94.37 | 93.02 | 94.31 | 2,460,502 | +0.64(+0.69%) |
Oct 11, 2013 | 93.39 | 93.81 | 93.19 | 93.67 | 299,952 | +0.61(+0.65%) |
Oct 10, 2013 | 92.32 | 93.25 | 92.32 | 93.06 | 2,161,083 | +1.82(+2.00%) |
Oct 09, 2013 | 91.55 | 91.64 | 90.66 | 91.24 | 1,447,265 | -0.23(-0.26%) |
Oct 08, 2013 | 92.96 | 92.98 | 91.45 | 91.47 | 448,525 | -1.60(-1.72%) |
Oct 07, 2013 | 93.50 | 93.64 | 93.01 | 93.07 | 108,437 | -0.95(-1.01%) |
Oct 04, 2013 | 93.42 | 94.17 | 93.17 | 94.02 | 193,579 | +0.84(+0.90%) |
Oct 03, 2013 | 93.71 | 93.77 | 92.77 | 93.17 | 334,899 | -0.85(-0.91%) |
Oct 02, 2013 | 93.53 | 94.04 | 93.38 | 94.03 | 1,259,075 | -0.17(-0.18%) |
Oct 01, 2013 | 92.93 | 94.19 | 92.93 | 94.19 | 1,115,953 | +1.29(+1.39%) |
Sep 30, 2013 | 92.46 | 93.11 | 92.31 | 92.90 | 260,958 | -0.21(-0.22%) |
Sep 27, 2013 | 92.87 | 93.28 | 92.68 | 93.11 | 71,302 | -0.07(-0.07%) |
Sep 26, 2013 | 92.96 | 93.48 | 92.86 | 93.17 | 71,918 | +0.41(+0.44%) |
Sep 25, 2013 | 93.64 | 93.64 | 92.75 | 92.77 | 94,386 | -0.68(-0.73%) |
Sep 24, 2013 | 93.76 | 94.02 | 93.43 | 93.44 | 124,244 | -0.42(-0.45%) |
Sep 23, 2013 | 94.42 | 94.42 | 93.46 | 93.87 | 996,762 | -0.75(-0.79%) |
Sep 20, 2013 | 94.86 | 95.10 | 94.44 | 94.61 | 58,671 | -0.19(-0.20%) |
Sep 19, 2013 | 95.18 | 95.44 | 94.59 | 94.80 | 75,616 | -0.36(-0.38%) |
Sep 18, 2013 | 94.45 | 95.31 | 94.00 | 95.17 | 117,942 | +0.63(+0.67%) |
Sep 17, 2013 | 94.56 | 94.56 | 94.15 | 94.53 | 116,307 | +0.08(+0.08%) |
Sep 16, 2013 | 94.55 | 94.74 | 93.54 | 94.46 | 924,006 | +0.92(+0.98%) |
Sep 13, 2013 | 93.67 | 93.67 | 93.28 | 93.54 | 48,031 | +0.12(+0.12%) |
Sep 12, 2013 | 93.74 | 93.83 | 93.36 | 93.42 | 55,735 | -0.12(-0.13%) |
Sep 11, 2013 | 93.23 | 93.62 | 92.99 | 93.55 | 80,859 | +0.49(+0.53%) |
Sep 10, 2013 | 93.04 | 93.20 | 92.67 | 93.05 | 139,495 | +0.49(+0.52%) |
Sep 09, 2013 | 92.06 | 92.58 | 91.85 | 92.57 | 74,177 | +0.65(+0.71%) |
Sep 06, 2013 | 92.02 | 92.44 | 90.94 | 91.92 | 76,370 | +0.10(+0.10%) |
Sep 05, 2013 | 91.76 | 91.93 | 91.53 | 91.82 | 72,259 | +0.16(+0.18%) |
Sep 04, 2013 | 90.76 | 91.77 | 90.70 | 91.66 | 173,296 | +1.10(+1.22%) |
Sep 03, 2013 | 91.00 | 91.16 | 90.16 | 90.56 | 634,220 | +0.51(+0.57%) |
Aug 30, 2013 | 90.64 | 90.64 | 89.79 | 90.05 | 122,505 | -0.43(-0.48%) |
Aug 29, 2013 | 89.95 | 91.02 | 89.92 | 90.48 | 44,897 | +0.34(+0.37%) |
Aug 28, 2013 | 89.68 | 90.45 | 89.44 | 90.14 | 75,260 | +0.45(+0.50%) |
Aug 27, 2013 | 90.54 | 90.68 | 89.61 | 89.69 | 123,154 | -1.69(-1.85%) |
Aug 26, 2013 | 91.40 | 91.87 | 91.22 | 91.38 | 598,969 | +0.34(+0.37%) |
Aug 23, 2013 | 90.78 | 91.14 | 90.55 | 91.04 | 63,099 | +0.18(+0.20%) |
Aug 22, 2013 | 90.40 | 91.01 | 90.38 | 90.86 | 90,564 | +0.56(+0.62%) |
Aug 21, 2013 | 90.54 | 91.12 | 90.05 | 90.30 | 384,594 | -0.36(-0.39%) |
Aug 20, 2013 | 90.36 | 91.00 | 90.36 | 90.66 | 221,050 | +0.27(+0.30%) |
Aug 19, 2013 | 90.18 | 90.82 | 90.05 | 90.39 | 61,195 | +0.15(+0.16%) |
Aug 16, 2013 | 90.64 | 90.66 | 90.16 | 90.24 | 490,940 | -0.48(-0.53%) |
Aug 15, 2013 | 91.77 | 91.77 | 90.65 | 90.72 | 171,972 | -1.53(-1.65%) |
Aug 14, 2013 | 92.73 | 93.19 | 92.25 | 92.25 | 96,553 | -0.68(-0.73%) |
Aug 13, 2013 | 93.03 | 93.16 | 92.20 | 92.92 | 97,225 | +0.22(+0.23%) |
Aug 12, 2013 | 92.73 | 92.92 | 92.45 | 92.71 | 205,051 | -0.34(-0.36%) |
Aug 09, 2013 | 93.08 | 93.61 | 92.88 | 93.04 | 59,353 | -0.31(-0.33%) |
Aug 08, 2013 | 93.43 | 93.66 | 93.06 | 93.36 | 185,926 | +0.08(+0.08%) |
Aug 07, 2013 | 93.09 | 93.50 | 92.81 | 93.28 | 51,729 | +0.00(+0.00%) |
Aug 06, 2013 | 93.64 | 93.78 | 93.11 | 93.28 | 370,365 | -0.55(-0.58%) |
Aug 05, 2013 | 93.85 | 94.11 | 93.67 | 93.82 | 56,438 | -0.09(-0.09%) |
Aug 02, 2013 | 93.95 | 93.95 | 93.58 | 93.91 | 226,487 | -0.05(-0.06%) |
Aug 01, 2013 | 93.82 | 94.02 | 93.74 | 93.96 | 203,329 | +0.63(+0.68%) |
Jul 31, 2013 | 93.29 | 93.97 | 93.22 | 93.33 | 106,301 | +0.19(+0.20%) |
Jul 30, 2013 | 93.45 | 93.53 | 92.74 | 93.14 | 189,983 | +0.04(+0.05%) |
Jul 29, 2013 | 93.28 | 93.53 | 92.86 | 93.10 | 1,873,815 | -0.29(-0.32%) |
Jul 26, 2013 | 92.84 | 93.39 | 92.20 | 93.39 | 52,279 | +0.49(+0.53%) |
Jul 25, 2013 | 92.29 | 92.90 | 91.80 | 92.90 | 104,547 | +0.50(+0.54%) |
Jul 24, 2013 | 92.80 | 92.80 | 92.13 | 92.39 | 68,165 | -0.05(-0.06%) |
Jul 23, 2013 | 92.97 | 92.97 | 92.34 | 92.45 | 206,930 | -0.38(-0.41%) |
Jul 22, 2013 | 92.45 | 93.06 | 92.22 | 92.83 | 3,904,812 | +0.43(+0.47%) |
Jul 19, 2013 | 91.14 | 92.42 | 91.00 | 92.39 | 47,050 | +1.16(+1.27%) |
Jul 18, 2013 | 91.15 | 91.52 | 91.15 | 91.23 | 36,920 | +0.28(+0.30%) |
Jul 17, 2013 | 91.14 | 91.41 | 90.89 | 90.96 | 45,375 | +0.16(+0.18%) |
Jul 16, 2013 | 91.41 | 91.48 | 90.57 | 90.79 | 59,003 | -0.52(-0.57%) |
Jul 15, 2013 | 91.41 | 91.41 | 90.93 | 91.31 | 96,615 | +0.10(+0.10%) |
Jul 12, 2013 | 90.57 | 91.28 | 90.42 | 91.22 | 41,797 | +0.60(+0.66%) |
Jul 11, 2013 | 90.32 | 90.69 | 90.22 | 90.62 | 47,881 | +1.14(+1.28%) |
Jul 10, 2013 | 88.96 | 89.62 | 88.89 | 89.47 | 100,509 | +0.58(+0.65%) |
Jul 09, 2013 | 88.88 | 89.00 | 88.50 | 88.89 | 128,337 | +0.27(+0.30%) |
Jul 08, 2013 | 88.57 | 88.76 | 88.38 | 88.62 | 45,156 | +0.50(+0.57%) |
Jul 05, 2013 | 87.62 | 88.15 | 87.34 | 88.12 | 26,398 | +1.20(+1.39%) |
Jul 03, 2013 | 86.78 | 87.21 | 86.43 | 86.92 | 20,166 | -0.20(-0.23%) |
Jul 02, 2013 | 87.19 | 87.63 | 86.91 | 87.12 | 54,436 | -0.16(-0.19%) |