Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 107.19 | 107.72 | 105.38 | 105.44 | 2,774,949 | -2.69(-2.49%) |
Jul 30, 2014 | 109.07 | 109.29 | 107.23 | 108.13 | 2,933,032 | -0.57(-0.52%) |
Jul 29, 2014 | 110.14 | 111.31 | 108.68 | 108.70 | 2,614,369 | -1.25(-1.14%) |
Jul 28, 2014 | 111.96 | 112.40 | 109.18 | 109.95 | 5,230,269 | -3.63(-3.20%) |
Jul 25, 2014 | 113.68 | 114.49 | 112.34 | 113.58 | 2,935,184 | -0.49(-0.43%) |
Jul 24, 2014 | 115.83 | 116.52 | 113.87 | 114.07 | 2,528,038 | -1.88(-1.62%) |
Jul 23, 2014 | 116.51 | 116.82 | 115.37 | 115.95 | 860,422 | -0.54(-0.47%) |
Jul 22, 2014 | 116.45 | 117.27 | 116.26 | 116.50 | 998,109 | +0.76(+0.66%) |
Jul 21, 2014 | 114.92 | 115.81 | 114.72 | 115.73 | 1,076,198 | +0.20(+0.17%) |
Jul 18, 2014 | 115.05 | 115.77 | 114.58 | 115.54 | 884,847 | +0.90(+0.79%) |
Jul 17, 2014 | 115.75 | 116.94 | 114.47 | 114.64 | 1,302,727 | -2.00(-1.72%) |
Jul 16, 2014 | 115.56 | 116.92 | 114.89 | 116.64 | 1,212,256 | +1.75(+1.52%) |
Jul 15, 2014 | 115.65 | 116.55 | 114.39 | 114.89 | 1,789,602 | -0.51(-0.44%) |
Jul 14, 2014 | 116.27 | 116.63 | 115.23 | 115.40 | 1,354,979 | +0.25(+0.22%) |
Jul 11, 2014 | 115.39 | 115.72 | 114.41 | 115.15 | 1,780,025 | +0.17(+0.15%) |
Jul 10, 2014 | 115.70 | 115.83 | 114.60 | 114.98 | 2,083,876 | -1.87(-1.60%) |
Jul 09, 2014 | 117.46 | 117.87 | 116.72 | 116.85 | 1,723,596 | -1.13(-0.96%) |
Jul 08, 2014 | 117.81 | 119.08 | 116.82 | 117.97 | 2,291,488 | -0.04(-0.03%) |
Jul 07, 2014 | 118.52 | 119.02 | 117.55 | 118.01 | 1,492,835 | -1.32(-1.10%) |
Jul 03, 2014 | 118.17 | 119.33 | 119.33 | 119.33 | 1,387,168 | +2.84(+2.44%) |
Jul 02, 2014 | 117.07 | 117.81 | 115.92 | 116.48 | 1,530,910 | -0.27(-0.23%) |
Jul 01, 2014 | 116.01 | 117.92 | 115.98 | 116.75 | 1,916,891 | +0.05(+0.04%) |
Jun 30, 2014 | 116.98 | 117.52 | 116.38 | 116.71 | 1,396,242 | -0.27(-0.23%) |
Jun 27, 2014 | 117.24 | 117.56 | 116.60 | 116.98 | 1,935,873 | -0.28(-0.24%) |
Jun 26, 2014 | 117.23 | 117.93 | 116.54 | 117.26 | 1,468,064 | -1.59(-1.34%) |
Jun 25, 2014 | 118.09 | 119.08 | 118.05 | 118.85 | 878,440 | +0.50(+0.42%) |
Jun 24, 2014 | 118.92 | 120.49 | 118.18 | 118.35 | 1,066,032 | -0.78(-0.65%) |
Jun 23, 2014 | 120.40 | 120.45 | 119.04 | 119.13 | 1,032,576 | -0.80(-0.67%) |
Jun 20, 2014 | 119.17 | 120.14 | 118.78 | 119.93 | 1,619,447 | +1.17(+0.99%) |
Jun 19, 2014 | 118.38 | 118.81 | 117.38 | 118.76 | 2,234,645 | +0.14(+0.12%) |
Jun 18, 2014 | 118.19 | 118.79 | 117.25 | 118.62 | 969,565 | +0.66(+0.56%) |
Jun 17, 2014 | 118.37 | 118.88 | 117.77 | 117.96 | 950,270 | -0.55(-0.47%) |
Jun 16, 2014 | 118.00 | 118.77 | 117.30 | 118.51 | 1,017,714 | +0.48(+0.41%) |
Jun 13, 2014 | 117.27 | 118.65 | 117.05 | 118.03 | 1,489,228 | +0.95(+0.81%) |
Jun 12, 2014 | 119.27 | 119.79 | 116.66 | 117.07 | 1,866,361 | -2.81(-2.35%) |
Jun 11, 2014 | 120.66 | 121.10 | 119.52 | 119.89 | 1,159,478 | -1.56(-1.28%) |
Jun 10, 2014 | 120.97 | 121.67 | 120.38 | 121.44 | 1,085,208 | +1.13(+0.94%) |
Jun 06, 2014 | 118.19 | 120.37 | 118.01 | 120.32 | 1,520,223 | +2.12(+1.80%) |
Jun 05, 2014 | 116.71 | 118.43 | 115.98 | 118.19 | 1,380,326 | +1.87(+1.61%) |
Jun 04, 2014 | 116.02 | 116.90 | 115.63 | 116.32 | 978,114 | +0.19(+0.16%) |
Jun 03, 2014 | 115.39 | 116.39 | 114.80 | 116.14 | 1,112,716 | +0.18(+0.16%) |
Jun 02, 2014 | 116.08 | 116.17 | 114.75 | 115.95 | 751,576 | +0.27(+0.24%) |
May 30, 2014 | 115.21 | 115.92 | 114.82 | 115.68 | 1,108,468 | +0.31(+0.27%) |
May 29, 2014 | 115.30 | 115.95 | 114.62 | 115.37 | 670,902 | +0.22(+0.19%) |
May 28, 2014 | 115.43 | 116.67 | 115.08 | 115.15 | 972,317 | +0.11(+0.10%) |
May 27, 2014 | 114.36 | 116.19 | 114.05 | 115.04 | 1,568,786 | +1.53(+1.35%) |
May 23, 2014 | 112.17 | 113.50 | 113.50 | 113.50 | 876,217 | +0.90(+0.80%) |
May 22, 2014 | 112.22 | 113.40 | 112.18 | 112.60 | 613,135 | -0.10(-0.09%) |
May 21, 2014 | 111.86 | 112.73 | 111.25 | 112.70 | 961,893 | +1.56(+1.41%) |
May 20, 2014 | 112.94 | 113.11 | 110.72 | 111.14 | 1,427,047 | -1.92(-1.70%) |
May 19, 2014 | 112.31 | 113.66 | 112.31 | 113.06 | 936,659 | +0.29(+0.25%) |
May 16, 2014 | 112.98 | 112.98 | 111.24 | 112.77 | 1,125,082 | +0.06(+0.05%) |
May 15, 2014 | 114.11 | 114.17 | 111.58 | 112.71 | 1,616,223 | -1.55(-1.36%) |
May 14, 2014 | 115.66 | 115.97 | 114.17 | 114.27 | 890,539 | -1.30(-1.13%) |
May 13, 2014 | 115.48 | 116.65 | 115.12 | 115.57 | 1,198,682 | +0.08(+0.07%) |
May 12, 2014 | 113.38 | 115.61 | 113.38 | 115.48 | 1,189,377 | +2.55(+2.25%) |
May 09, 2014 | 113.62 | 113.62 | 112.11 | 112.94 | 1,066,585 | -0.92(-0.81%) |
May 08, 2014 | 112.67 | 114.55 | 112.25 | 113.86 | 1,827,635 | +1.20(+1.07%) |
May 07, 2014 | 112.24 | 113.17 | 111.60 | 112.65 | 2,106,160 | +0.87(+0.77%) |
May 06, 2014 | 112.80 | 113.78 | 111.38 | 111.79 | 1,751,470 | -1.42(-1.25%) |
May 05, 2014 | 113.00 | 113.62 | 112.12 | 113.20 | 1,286,355 | -0.44(-0.39%) |
May 02, 2014 | 113.91 | 115.06 | 113.34 | 113.65 | 1,463,873 | -0.45(-0.40%) |
May 01, 2014 | 113.33 | 115.06 | 113.03 | 114.10 | 1,501,414 | +0.47(+0.42%) |
Apr 30, 2014 | 113.25 | 114.03 | 112.78 | 113.62 | 1,781,800 | +0.03(+0.03%) |
Apr 29, 2014 | 113.75 | 114.34 | 111.61 | 113.59 | 3,479,860 | +4.22(+3.86%) |
Apr 28, 2014 | 111.15 | 111.53 | 107.61 | 109.37 | 2,543,273 | -1.49(-1.34%) |
Apr 25, 2014 | 111.48 | 112.02 | 110.40 | 110.86 | 2,209,717 | -1.42(-1.26%) |
Apr 24, 2014 | 111.77 | 112.76 | 111.01 | 112.28 | 2,557,914 | +1.29(+1.16%) |
Apr 23, 2014 | 110.67 | 111.61 | 110.36 | 110.99 | 1,303,498 | +0.41(+0.37%) |
Apr 22, 2014 | 110.54 | 111.38 | 109.98 | 110.57 | 1,221,110 | +0.17(+0.16%) |
Apr 21, 2014 | 110.12 | 110.64 | 109.11 | 110.40 | 714,040 | +0.22(+0.20%) |
Apr 17, 2014 | 109.46 | 110.18 | 110.18 | 110.18 | 1,354,170 | +0.74(+0.67%) |
Apr 16, 2014 | 108.09 | 109.46 | 107.29 | 109.44 | 1,607,804 | +2.67(+2.50%) |
Apr 15, 2014 | 108.00 | 108.51 | 104.71 | 106.78 | 2,859,055 | -1.13(-1.05%) |
Apr 14, 2014 | 108.07 | 108.81 | 107.03 | 107.91 | 1,218,792 | +0.91(+0.85%) |
Apr 11, 2014 | 107.73 | 108.73 | 106.70 | 107.00 | 1,518,653 | -1.54(-1.42%) |
Apr 10, 2014 | 111.42 | 112.34 | 108.47 | 108.53 | 1,941,232 | -2.89(-2.59%) |
Apr 09, 2014 | 110.69 | 111.85 | 110.24 | 111.42 | 1,504,115 | +0.92(+0.83%) |
Apr 08, 2014 | 108.79 | 110.58 | 107.87 | 110.50 | 1,896,503 | +1.51(+1.39%) |
Apr 07, 2014 | 110.59 | 111.23 | 108.25 | 108.98 | 1,965,597 | -1.80(-1.62%) |
Apr 04, 2014 | 113.73 | 113.74 | 110.36 | 110.78 | 1,865,293 | -1.77(-1.57%) |
Apr 03, 2014 | 112.55 | 113.19 | 111.94 | 112.56 | 1,865,251 | +0.07(+0.06%) |
Apr 02, 2014 | 112.45 | 113.04 | 111.76 | 112.49 | 1,568,355 | +0.29(+0.26%) |
Apr 01, 2014 | 112.53 | 112.97 | 111.31 | 112.19 | 2,090,729 | -0.03(-0.03%) |
Mar 31, 2014 | 111.74 | 113.24 | 111.11 | 112.22 | 2,804,312 | +2.25(+2.05%) |
Mar 28, 2014 | 108.63 | 111.31 | 108.63 | 109.97 | 1,824,934 | +1.45(+1.33%) |
Mar 27, 2014 | 108.25 | 109.05 | 107.23 | 108.53 | 1,530,190 | +0.07(+0.06%) |
Mar 26, 2014 | 109.58 | 111.08 | 108.41 | 108.46 | 1,941,746 | -0.26(-0.24%) |
Mar 25, 2014 | 108.38 | 109.37 | 107.91 | 108.72 | 1,740,580 | +1.49(+1.39%) |
Mar 24, 2014 | 108.85 | 109.31 | 106.57 | 107.23 | 1,986,658 | -1.50(-1.38%) |
Mar 21, 2014 | 109.04 | 109.56 | 108.00 | 108.73 | 1,824,608 | +0.60(+0.56%) |
Mar 20, 2014 | 107.26 | 108.44 | 106.98 | 108.13 | 933,444 | +0.59(+0.55%) |
Mar 19, 2014 | 107.30 | 107.94 | 106.64 | 107.53 | 1,439,971 | +0.06(+0.06%) |
Mar 18, 2014 | 107.37 | 108.27 | 107.05 | 107.47 | 1,170,271 | -0.08(-0.08%) |
Mar 17, 2014 | 106.10 | 107.94 | 106.10 | 107.55 | 1,589,120 | +2.58(+2.46%) |
Mar 14, 2014 | 105.63 | 106.39 | 104.82 | 104.97 | 1,419,743 | -0.95(-0.90%) |
Mar 13, 2014 | 108.10 | 108.44 | 105.29 | 105.92 | 1,430,828 | -1.84(-1.71%) |
Mar 12, 2014 | 106.81 | 107.80 | 105.89 | 107.76 | 2,121,747 | +0.13(+0.12%) |
Mar 11, 2014 | 109.54 | 109.86 | 107.24 | 107.64 | 1,798,784 | -0.75(-0.70%) |
Mar 10, 2014 | 108.77 | 109.47 | 107.75 | 108.39 | 1,298,944 | -1.30(-1.18%) |
Mar 07, 2014 | 110.57 | 110.71 | 109.18 | 109.69 | 1,182,999 | -0.38(-0.34%) |
Mar 06, 2014 | 109.92 | 110.64 | 109.87 | 110.06 | 1,177,230 | +0.65(+0.59%) |
Mar 05, 2014 | 110.04 | 110.72 | 109.09 | 109.41 | 1,461,106 | -0.33(-0.30%) |
Mar 04, 2014 | 108.98 | 110.22 | 108.85 | 109.75 | 2,120,120 | +2.03(+1.89%) |
Mar 03, 2014 | 108.59 | 108.59 | 107.03 | 107.71 | 2,390,910 | -2.20(-2.00%) |
Feb 28, 2014 | 109.66 | 110.54 | 109.31 | 109.91 | 1,586,052 | +0.47(+0.43%) |
Feb 27, 2014 | 109.47 | 109.65 | 108.08 | 109.44 | 2,302,164 | -0.45(-0.41%) |
Feb 26, 2014 | 109.22 | 110.97 | 108.88 | 109.90 | 1,812,232 | +0.20(+0.19%) |
Feb 25, 2014 | 108.98 | 110.41 | 107.76 | 109.69 | 2,427,085 | -0.29(-0.26%) |
Feb 24, 2014 | 108.43 | 111.93 | 107.58 | 109.98 | 3,304,566 | +2.39(+2.23%) |
Feb 21, 2014 | 107.30 | 108.34 | 106.84 | 107.58 | 2,509,360 | +0.81(+0.76%) |
Feb 20, 2014 | 105.74 | 106.78 | 105.37 | 106.77 | 3,050,641 | +1.33(+1.26%) |
Feb 19, 2014 | 106.50 | 107.73 | 105.27 | 105.44 | 2,728,459 | -1.88(-1.75%) |
Feb 18, 2014 | 106.81 | 107.39 | 106.18 | 107.32 | 2,110,479 | +0.73(+0.69%) |
Feb 14, 2014 | 105.67 | 106.58 | 106.58 | 106.58 | 2,961,041 | +0.90(+0.85%) |
Feb 13, 2014 | 102.70 | 105.91 | 102.66 | 105.68 | 3,064,406 | +1.75(+1.68%) |
Feb 12, 2014 | 101.76 | 104.26 | 101.66 | 103.93 | 3,114,222 | +2.30(+2.27%) |
Feb 11, 2014 | 99.83 | 102.33 | 99.67 | 101.63 | 2,855,670 | +1.88(+1.88%) |
Feb 10, 2014 | 100.42 | 100.48 | 99.29 | 99.76 | 2,007,305 | -0.98(-0.97%) |
Feb 07, 2014 | 99.37 | 101.67 | 98.95 | 100.74 | 3,441,870 | +2.66(+2.71%) |
Feb 06, 2014 | 92.62 | 98.61 | 92.62 | 98.08 | 4,592,445 | +3.08(+3.24%) |
Feb 05, 2014 | 94.67 | 95.35 | 94.10 | 94.99 | 3,316,166 | +0.20(+0.21%) |
Feb 04, 2014 | 92.81 | 95.02 | 91.97 | 94.79 | 3,321,385 | +2.02(+2.18%) |
Feb 03, 2014 | 95.34 | 95.93 | 92.36 | 92.77 | 3,096,042 | -2.46(-2.58%) |
Jan 31, 2014 | 95.04 | 96.00 | 94.54 | 95.23 | 2,516,044 | -1.12(-1.17%) |
Jan 30, 2014 | 97.23 | 97.43 | 96.02 | 96.35 | 1,892,493 | -0.08(-0.09%) |
Jan 29, 2014 | 95.14 | 97.51 | 94.87 | 96.43 | 2,804,333 | -0.03(-0.03%) |
Jan 28, 2014 | 94.95 | 96.52 | 94.89 | 96.46 | 2,090,227 | +2.01(+2.13%) |
Jan 27, 2014 | 96.23 | 96.50 | 93.01 | 94.45 | 3,371,987 | -0.27(-0.29%) |
Jan 24, 2014 | 98.32 | 98.41 | 94.54 | 94.72 | 4,044,547 | -4.33(-4.37%) |
Jan 23, 2014 | 100.87 | 101.61 | 98.63 | 99.05 | 3,188,964 | -2.10(-2.08%) |
Jan 22, 2014 | 102.37 | 102.40 | 101.09 | 101.15 | 2,114,523 | -1.15(-1.12%) |
Jan 21, 2014 | 103.52 | 103.87 | 101.81 | 102.30 | 2,166,886 | -1.00(-0.97%) |
Jan 17, 2014 | 104.21 | 103.30 | 103.30 | 103.30 | 1,758,943 | -0.08(-0.07%) |
Jan 16, 2014 | 102.78 | 103.90 | 102.78 | 103.37 | 1,241,718 | +0.04(+0.04%) |
Jan 15, 2014 | 102.84 | 103.68 | 103.01 | 103.33 | 1,473,939 | +0.50(+0.48%) |
Jan 14, 2014 | 102.74 | 103.11 | 102.27 | 102.84 | 1,461,047 | +0.73(+0.72%) |
Jan 13, 2014 | 103.18 | 103.81 | 101.81 | 102.10 | 1,865,889 | -1.46(-1.41%) |
Jan 10, 2014 | 104.51 | 104.65 | 103.34 | 103.57 | 1,381,720 | -0.43(-0.41%) |
Jan 09, 2014 | 105.10 | 105.46 | 103.45 | 103.99 | 1,156,007 | -0.51(-0.49%) |
Jan 08, 2014 | 104.68 | 105.16 | 104.11 | 104.50 | 1,307,789 | -0.41(-0.39%) |
Jan 07, 2014 | 104.14 | 105.18 | 104.09 | 104.91 | 1,172,769 | +0.88(+0.84%) |
Jan 06, 2014 | 105.16 | 106.24 | 103.68 | 104.03 | 1,804,798 | -0.33(-0.32%) |
Jan 03, 2014 | 104.07 | 104.99 | 103.75 | 104.36 | 1,457,731 | +0.45(+0.43%) |
Jan 02, 2014 | 105.31 | 105.73 | 103.70 | 103.91 | 2,044,053 | -1.81(-1.71%) |
Dec 31, 2013 | 104.99 | 105.72 | 105.72 | 105.72 | 1,017,016 | +0.78(+0.74%) |
Dec 30, 2013 | 104.85 | 105.36 | 104.47 | 104.94 | 939,659 | +0.07(+0.07%) |
Dec 27, 2013 | 105.31 | 105.31 | 104.45 | 104.86 | 821,403 | -0.02(-0.01%) |
Dec 26, 2013 | 104.60 | 105.15 | 104.35 | 104.88 | 833,421 | +0.34(+0.32%) |
Dec 24, 2013 | 104.23 | 104.87 | 103.59 | 104.54 | 543,212 | +0.55(+0.53%) |
Dec 23, 2013 | 104.06 | 104.62 | 103.61 | 103.99 | 1,697,847 | +0.68(+0.66%) |
Dec 20, 2013 | 102.55 | 103.84 | 102.41 | 103.30 | 2,475,987 | +0.41(+0.40%) |
Dec 19, 2013 | 102.84 | 103.49 | 102.20 | 102.89 | 3,045,544 | +0.88(+0.86%) |
Dec 18, 2013 | 99.94 | 102.22 | 99.74 | 102.01 | 2,020,978 | +2.08(+2.09%) |
Dec 17, 2013 | 99.64 | 100.41 | 99.49 | 99.93 | 1,504,140 | +0.12(+0.12%) |
Dec 16, 2013 | 98.32 | 100.21 | 98.32 | 99.81 | 2,196,182 | +2.31(+2.37%) |
Dec 13, 2013 | 97.71 | 97.84 | 97.00 | 97.50 | 1,147,832 | +0.35(+0.36%) |
Dec 12, 2013 | 97.86 | 98.25 | 96.78 | 97.15 | 1,488,265 | -0.84(-0.86%) |
Dec 11, 2013 | 99.58 | 99.59 | 97.71 | 97.99 | 1,504,297 | -1.65(-1.66%) |
Dec 10, 2013 | 98.56 | 100.10 | 98.43 | 99.64 | 1,535,509 | +0.90(+0.91%) |
Dec 09, 2013 | 97.50 | 99.62 | 97.50 | 98.74 | 1,670,765 | +0.88(+0.90%) |
Dec 06, 2013 | 98.53 | 98.78 | 97.62 | 97.85 | 1,506,421 | +0.66(+0.68%) |
Dec 05, 2013 | 96.64 | 97.59 | 96.36 | 97.19 | 1,467,334 | +0.44(+0.45%) |
Dec 04, 2013 | 97.12 | 97.60 | 95.85 | 96.76 | 2,367,050 | -0.76(-0.78%) |
Dec 03, 2013 | 99.21 | 99.49 | 96.88 | 97.51 | 2,228,754 | -2.21(-2.22%) |
Dec 02, 2013 | 99.40 | 100.53 | 98.70 | 99.73 | 1,171,224 | +0.47(+0.47%) |
Nov 29, 2013 | 99.73 | 99.97 | 99.12 | 99.26 | 503,917 | -0.20(-0.20%) |
Nov 27, 2013 | 98.62 | 99.58 | 98.24 | 99.46 | 944,411 | +1.24(+1.26%) |
Nov 26, 2013 | 98.09 | 98.55 | 97.87 | 98.23 | 999,030 | +0.14(+0.14%) |
Nov 25, 2013 | 98.17 | 98.70 | 97.90 | 98.09 | 1,162,953 | +0.32(+0.33%) |
Nov 22, 2013 | 96.75 | 97.79 | 96.52 | 97.77 | 931,537 | +0.83(+0.86%) |
Nov 21, 2013 | 96.73 | 97.41 | 96.64 | 96.94 | 916,513 | +0.39(+0.40%) |
Nov 20, 2013 | 97.97 | 98.24 | 96.22 | 96.55 | 1,211,194 | -0.94(-0.97%) |
Nov 19, 2013 | 98.89 | 99.36 | 97.12 | 97.49 | 1,235,915 | -1.47(-1.49%) |
Nov 18, 2013 | 98.81 | 99.91 | 98.72 | 98.97 | 1,909,499 | +0.41(+0.42%) |
Nov 15, 2013 | 98.73 | 99.17 | 97.85 | 98.56 | 1,860,588 | -0.34(-0.34%) |
Nov 14, 2013 | 98.19 | 99.20 | 98.06 | 98.89 | 1,462,934 | +0.70(+0.71%) |
Nov 13, 2013 | 96.44 | 98.29 | 95.99 | 98.19 | 1,516,216 | +1.08(+1.11%) |
Nov 12, 2013 | 98.82 | 98.94 | 96.88 | 97.11 | 1,429,346 | +0.00(+0.00%) |
Nov 11, 2013 | 97.70 | 97.73 | 97.05 | 97.11 | 1,163,568 | -0.45(-0.46%) |
Nov 08, 2013 | 96.51 | 97.73 | 96.51 | 97.56 | 1,855,932 | +1.35(+1.40%) |
Nov 07, 2013 | 98.85 | 99.26 | 96.11 | 96.20 | 2,956,524 | -2.68(-2.71%) |
Nov 06, 2013 | 98.57 | 99.09 | 97.56 | 98.88 | 1,969,490 | +0.57(+0.58%) |
Nov 05, 2013 | 96.92 | 98.94 | 95.84 | 98.32 | 2,843,423 | +1.35(+1.39%) |
Nov 04, 2013 | 96.35 | 97.66 | 96.32 | 96.97 | 3,015,137 | +0.79(+0.82%) |
Nov 01, 2013 | 95.11 | 96.39 | 94.79 | 96.17 | 3,340,663 | +1.37(+1.44%) |
Oct 31, 2013 | 93.77 | 95.60 | 92.90 | 94.81 | 3,050,709 | +1.18(+1.26%) |
Oct 30, 2013 | 95.20 | 95.67 | 93.29 | 93.63 | 4,289,612 | -1.84(-1.92%) |
Oct 29, 2013 | 93.18 | 95.74 | 91.45 | 95.47 | 11,590,968 | -5.23(-5.20%) |
Oct 28, 2013 | 101.23 | 101.74 | 100.46 | 100.70 | 1,826,840 | -0.51(-0.50%) |
Oct 25, 2013 | 102.94 | 102.94 | 99.94 | 101.20 | 3,003,935 | -1.69(-1.65%) |
Oct 24, 2013 | 101.65 | 102.93 | 101.19 | 102.90 | 1,791,967 | +1.73(+1.71%) |
Oct 23, 2013 | 102.37 | 102.40 | 100.61 | 101.17 | 2,321,591 | -1.97(-1.91%) |
Oct 22, 2013 | 102.70 | 103.88 | 102.59 | 103.14 | 1,492,586 | +0.95(+0.93%) |
Oct 21, 2013 | 102.02 | 102.58 | 101.60 | 102.19 | 799,717 | +0.35(+0.34%) |
Oct 18, 2013 | 100.51 | 102.16 | 100.33 | 101.84 | 1,400,674 | +1.84(+1.84%) |
Oct 17, 2013 | 99.15 | 100.26 | 98.88 | 100.00 | 1,041,116 | +0.51(+0.52%) |
Oct 16, 2013 | 99.42 | 99.58 | 98.20 | 99.49 | 1,608,070 | +0.57(+0.58%) |
Oct 15, 2013 | 99.80 | 100.33 | 98.53 | 98.91 | 2,563,660 | -1.16(-1.16%) |
Oct 14, 2013 | 98.09 | 100.43 | 97.88 | 100.07 | 1,622,138 | +1.31(+1.33%) |
Oct 11, 2013 | 98.50 | 99.00 | 97.93 | 98.76 | 1,257,050 | -0.25(-0.26%) |
Oct 10, 2013 | 97.92 | 99.44 | 97.71 | 99.01 | 1,384,390 | +2.47(+2.56%) |
Oct 09, 2013 | 96.71 | 97.38 | 95.65 | 96.54 | 1,298,833 | -0.10(-0.10%) |
Oct 08, 2013 | 98.00 | 98.99 | 96.54 | 96.64 | 1,825,434 | -1.25(-1.28%) |
Oct 07, 2013 | 98.41 | 98.88 | 97.86 | 97.89 | 1,278,572 | -1.54(-1.55%) |
Oct 04, 2013 | 98.47 | 99.78 | 98.08 | 99.43 | 1,055,081 | +1.08(+1.10%) |
Oct 03, 2013 | 100.47 | 100.70 | 97.78 | 98.35 | 1,671,114 | -2.15(-2.14%) |
Oct 02, 2013 | 98.51 | 100.59 | 98.39 | 100.50 | 2,152,351 | +1.43(+1.44%) |
Oct 01, 2013 | 98.53 | 100.08 | 98.53 | 99.07 | 1,638,071 | -0.10(-0.11%) |
Sep 30, 2013 | 98.64 | 99.92 | 98.33 | 99.17 | 1,239,392 | -0.50(-0.50%) |
Sep 27, 2013 | 99.26 | 99.87 | 98.97 | 99.67 | 1,196,598 | -0.49(-0.48%) |
Sep 26, 2013 | 100.17 | 100.82 | 99.67 | 100.16 | 1,200,813 | +0.37(+0.37%) |
Sep 25, 2013 | 99.96 | 100.54 | 98.87 | 99.79 | 1,313,587 | -0.17(-0.17%) |
Sep 24, 2013 | 99.39 | 100.91 | 98.99 | 99.97 | 1,812,631 | +0.24(+0.24%) |
Sep 23, 2013 | 100.41 | 100.43 | 99.19 | 99.73 | 1,224,472 | -0.72(-0.71%) |
Sep 20, 2013 | 100.94 | 101.88 | 100.23 | 100.44 | 2,342,217 | -0.51(-0.50%) |
Sep 19, 2013 | 100.02 | 101.17 | 99.64 | 100.95 | 2,534,626 | +1.14(+1.14%) |
Sep 18, 2013 | 98.52 | 100.04 | 97.82 | 99.81 | 2,452,525 | +1.31(+1.33%) |
Sep 17, 2013 | 99.44 | 99.62 | 98.33 | 98.50 | 2,280,969 | -1.41(-1.41%) |
Sep 16, 2013 | 100.92 | 101.35 | 99.64 | 99.91 | 1,723,467 | +0.13(+0.13%) |
Sep 13, 2013 | 99.62 | 100.23 | 98.70 | 99.78 | 1,986,549 | +0.47(+0.47%) |
Sep 12, 2013 | 98.52 | 99.77 | 98.35 | 99.31 | 2,311,570 | +0.53(+0.54%) |
Sep 11, 2013 | 98.38 | 98.78 | 97.31 | 98.78 | 1,106,681 | +0.44(+0.45%) |
Sep 10, 2013 | 97.08 | 98.82 | 97.05 | 98.34 | 2,005,306 | +1.77(+1.83%) |
Sep 09, 2013 | 94.87 | 97.03 | 94.85 | 96.57 | 1,791,490 | +1.95(+2.06%) |
Sep 06, 2013 | 95.41 | 95.71 | 93.68 | 94.62 | 1,088,543 | -0.25(-0.27%) |
Sep 05, 2013 | 94.60 | 95.73 | 94.27 | 94.88 | 1,618,771 | +0.08(+0.09%) |
Sep 04, 2013 | 92.85 | 95.18 | 92.56 | 94.79 | 2,388,064 | +2.14(+2.31%) |
Sep 03, 2013 | 93.30 | 94.05 | 92.15 | 92.65 | 1,304,950 | +0.69(+0.75%) |
Aug 30, 2013 | 92.22 | 92.51 | 91.60 | 91.96 | 1,374,336 | -0.18(-0.19%) |
Aug 29, 2013 | 91.12 | 93.11 | 91.11 | 92.14 | 1,692,973 | +0.51(+0.55%) |
Aug 28, 2013 | 90.81 | 92.23 | 90.81 | 91.63 | 1,692,873 | +0.54(+0.60%) |
Aug 27, 2013 | 91.67 | 92.59 | 90.99 | 91.08 | 2,331,674 | -1.90(-2.04%) |
Aug 26, 2013 | 93.50 | 94.23 | 92.93 | 92.98 | 1,194,945 | -0.48(-0.51%) |
Aug 23, 2013 | 94.47 | 94.47 | 93.17 | 93.46 | 1,577,919 | -1.01(-1.07%) |
Aug 22, 2013 | 92.66 | 95.23 | 92.66 | 94.46 | 2,476,052 | +2.34(+2.54%) |
Aug 21, 2013 | 92.11 | 93.56 | 91.69 | 92.13 | 2,329,319 | -0.10(-0.11%) |
Aug 20, 2013 | 92.40 | 92.78 | 91.49 | 92.23 | 1,330,081 | +0.27(+0.30%) |
Aug 19, 2013 | 92.84 | 93.42 | 91.82 | 91.96 | 1,965,250 | -0.82(-0.89%) |
Aug 16, 2013 | 92.63 | 93.75 | 92.53 | 92.78 | 1,556,894 | +0.16(+0.18%) |
Aug 15, 2013 | 93.49 | 93.49 | 92.19 | 92.62 | 1,935,498 | -2.07(-2.19%) |
Aug 14, 2013 | 94.97 | 95.28 | 94.43 | 94.69 | 2,304,230 | -0.01(-0.01%) |
Aug 13, 2013 | 94.16 | 95.15 | 93.45 | 94.70 | 2,491,148 | +1.25(+1.33%) |
Aug 12, 2013 | 91.19 | 94.29 | 90.99 | 93.45 | 2,256,970 | +1.35(+1.47%) |
Aug 09, 2013 | 91.69 | 92.44 | 91.39 | 92.10 | 1,901,143 | +0.24(+0.26%) |
Aug 08, 2013 | 91.66 | 92.46 | 91.44 | 91.86 | 1,683,311 | +1.12(+1.24%) |
Aug 07, 2013 | 90.38 | 90.93 | 89.64 | 90.74 | 1,733,177 | +0.07(+0.08%) |
Aug 06, 2013 | 90.65 | 90.69 | 89.97 | 90.67 | 1,594,217 | -0.48(-0.52%) |
Aug 05, 2013 | 91.26 | 91.38 | 90.46 | 91.14 | 1,241,491 | -0.24(-0.26%) |
Aug 02, 2013 | 90.78 | 91.48 | 89.86 | 91.38 | 2,222,870 | +0.08(+0.09%) |