Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 119.48 | 120.60 | 119.24 | 119.38 | 380,641 | -1.21(-1.00%) |
Jul 30, 2014 | 121.10 | 121.44 | 119.98 | 120.59 | 361,217 | -0.15(-0.12%) |
Jul 29, 2014 | 121.51 | 122.12 | 120.50 | 120.74 | 397,338 | -0.59(-0.49%) |
Jul 28, 2014 | 122.51 | 122.73 | 121.18 | 121.33 | 487,763 | -1.04(-0.85%) |
Jul 25, 2014 | 122.75 | 124.18 | 122.00 | 122.36 | 311,628 | -0.43(-0.35%) |
Jul 24, 2014 | 123.41 | 124.05 | 122.22 | 122.80 | 411,348 | -0.43(-0.35%) |
Jul 23, 2014 | 122.81 | 123.91 | 122.54 | 123.23 | 364,024 | +0.52(+0.42%) |
Jul 22, 2014 | 122.65 | 122.94 | 122.02 | 122.71 | 306,235 | +0.72(+0.59%) |
Jul 21, 2014 | 121.63 | 122.47 | 120.81 | 121.99 | 470,665 | +0.73(+0.60%) |
Jul 18, 2014 | 119.97 | 121.48 | 119.97 | 121.25 | 444,822 | +1.08(+0.90%) |
Jul 17, 2014 | 119.30 | 121.37 | 118.45 | 120.17 | 782,512 | +0.45(+0.37%) |
Jul 16, 2014 | 118.13 | 119.87 | 117.65 | 119.72 | 560,828 | +1.72(+1.46%) |
Jul 15, 2014 | 114.92 | 119.44 | 114.09 | 118.00 | 836,857 | +3.61(+3.15%) |
Jul 14, 2014 | 113.93 | 114.44 | 112.86 | 114.39 | 218,017 | +1.04(+0.92%) |
Jul 11, 2014 | 113.60 | 113.66 | 112.42 | 113.36 | 273,685 | -0.21(-0.19%) |
Jul 10, 2014 | 112.40 | 113.58 | 112.04 | 113.57 | 278,756 | +0.34(+0.30%) |
Jul 09, 2014 | 113.21 | 113.84 | 112.19 | 113.23 | 248,138 | +0.02(+0.02%) |
Jul 08, 2014 | 113.19 | 114.69 | 111.39 | 113.21 | 305,760 | -0.41(-0.36%) |
Jul 07, 2014 | 114.43 | 114.67 | 113.01 | 113.61 | 298,735 | -0.52(-0.45%) |
Jul 03, 2014 | 113.73 | 114.13 | 114.13 | 114.13 | 276,957 | +0.46(+0.40%) |
Jul 02, 2014 | 112.65 | 113.97 | 111.79 | 113.68 | 372,246 | +0.45(+0.40%) |
Jul 01, 2014 | 112.54 | 113.78 | 112.02 | 113.23 | 239,610 | +1.16(+1.04%) |
Jun 30, 2014 | 112.42 | 112.98 | 110.83 | 112.07 | 249,098 | -0.33(-0.29%) |
Jun 27, 2014 | 111.46 | 112.40 | 111.00 | 112.40 | 562,807 | +0.42(+0.38%) |
Jun 26, 2014 | 112.51 | 113.39 | 110.78 | 111.97 | 205,571 | -0.72(-0.63%) |
Jun 25, 2014 | 111.26 | 112.95 | 110.83 | 112.69 | 182,998 | +0.90(+0.81%) |
Jun 24, 2014 | 111.48 | 112.47 | 111.10 | 111.78 | 284,604 | +0.08(+0.07%) |
Jun 23, 2014 | 112.73 | 113.56 | 110.70 | 111.70 | 375,904 | -0.79(-0.70%) |
Jun 20, 2014 | 113.66 | 113.69 | 110.86 | 112.49 | 328,152 | -0.45(-0.40%) |
Jun 19, 2014 | 112.45 | 113.83 | 112.22 | 112.94 | 394,053 | +0.53(+0.48%) |
Jun 18, 2014 | 109.63 | 112.46 | 109.18 | 112.40 | 302,508 | +2.78(+2.54%) |
Jun 17, 2014 | 109.01 | 110.17 | 108.59 | 109.62 | 220,946 | +0.67(+0.61%) |
Jun 16, 2014 | 110.05 | 110.56 | 108.59 | 108.95 | 389,109 | -1.19(-1.08%) |
Jun 13, 2014 | 110.78 | 111.44 | 109.46 | 110.15 | 323,923 | +0.03(+0.03%) |
Jun 12, 2014 | 108.60 | 110.23 | 107.49 | 110.12 | 530,404 | +1.02(+0.94%) |
Jun 11, 2014 | 110.52 | 110.92 | 108.98 | 109.09 | 275,204 | -1.81(-1.63%) |
Jun 10, 2014 | 111.91 | 112.16 | 110.60 | 110.90 | 254,377 | -1.63(-1.45%) |
Jun 06, 2014 | 111.44 | 112.77 | 111.21 | 112.54 | 368,670 | +1.39(+1.25%) |
Jun 05, 2014 | 110.87 | 111.83 | 110.49 | 111.15 | 267,749 | +0.60(+0.54%) |
Jun 04, 2014 | 111.19 | 111.42 | 110.25 | 110.55 | 382,687 | -1.26(-1.12%) |
Jun 03, 2014 | 111.77 | 112.99 | 111.40 | 111.81 | 222,356 | -0.25(-0.22%) |
Jun 02, 2014 | 112.47 | 113.21 | 111.59 | 112.06 | 389,998 | -0.29(-0.26%) |
May 30, 2014 | 112.55 | 113.98 | 112.06 | 112.35 | 486,538 | -0.52(-0.46%) |
May 29, 2014 | 110.28 | 112.90 | 110.05 | 112.87 | 687,886 | +3.21(+2.93%) |
May 28, 2014 | 106.78 | 109.95 | 106.77 | 109.65 | 465,073 | +3.18(+2.99%) |
May 27, 2014 | 107.09 | 107.30 | 106.23 | 106.47 | 493,260 | -0.23(-0.21%) |
May 23, 2014 | 105.69 | 106.70 | 106.70 | 106.70 | 549,385 | +0.97(+0.92%) |
May 22, 2014 | 105.99 | 106.31 | 105.37 | 105.73 | 236,039 | +0.05(+0.05%) |
May 21, 2014 | 107.69 | 108.48 | 105.48 | 105.67 | 294,292 | -1.52(-1.42%) |
May 20, 2014 | 107.01 | 107.86 | 106.33 | 107.19 | 486,973 | +0.09(+0.09%) |
May 19, 2014 | 105.77 | 107.18 | 105.37 | 107.10 | 284,074 | +0.82(+0.77%) |
May 16, 2014 | 106.65 | 107.12 | 105.72 | 106.28 | 353,459 | -0.84(-0.79%) |
May 15, 2014 | 107.30 | 107.48 | 105.68 | 107.12 | 390,413 | -1.00(-0.92%) |
May 14, 2014 | 108.34 | 108.79 | 107.75 | 108.12 | 333,743 | -0.25(-0.23%) |
May 13, 2014 | 109.22 | 109.61 | 108.19 | 108.37 | 346,159 | -0.87(-0.80%) |
May 12, 2014 | 109.54 | 110.54 | 108.17 | 109.25 | 395,313 | -0.12(-0.11%) |
May 09, 2014 | 107.30 | 109.43 | 105.42 | 109.36 | 909,369 | +1.34(+1.24%) |
May 08, 2014 | 106.43 | 112.60 | 104.92 | 108.02 | 673,646 | +4.78(+4.63%) |
May 07, 2014 | 104.00 | 104.63 | 102.08 | 103.24 | 836,698 | -0.38(-0.36%) |
May 06, 2014 | 103.85 | 104.53 | 103.61 | 103.61 | 688,917 | -0.93(-0.89%) |
May 05, 2014 | 105.74 | 105.78 | 104.39 | 104.54 | 373,493 | -1.91(-1.79%) |
May 02, 2014 | 106.36 | 106.88 | 105.06 | 106.45 | 453,475 | -0.09(-0.08%) |
May 01, 2014 | 105.74 | 107.98 | 105.59 | 106.53 | 505,546 | +0.94(+0.89%) |
Apr 30, 2014 | 105.49 | 106.51 | 104.13 | 105.59 | 392,952 | -0.46(-0.43%) |
Apr 29, 2014 | 104.74 | 106.08 | 104.18 | 106.05 | 322,415 | +1.59(+1.52%) |
Apr 28, 2014 | 104.61 | 105.33 | 103.44 | 104.46 | 343,542 | +0.16(+0.15%) |
Apr 25, 2014 | 107.44 | 107.72 | 104.06 | 104.30 | 451,598 | -3.34(-3.10%) |
Apr 24, 2014 | 108.03 | 108.58 | 106.28 | 107.64 | 559,438 | +0.63(+0.59%) |
Apr 23, 2014 | 107.74 | 108.86 | 106.64 | 107.01 | 603,697 | -0.58(-0.54%) |
Apr 22, 2014 | 108.12 | 108.72 | 107.47 | 107.58 | 370,084 | -0.24(-0.22%) |
Apr 21, 2014 | 107.37 | 108.27 | 106.97 | 107.83 | 322,781 | +0.48(+0.45%) |
Apr 17, 2014 | 109.50 | 107.34 | 107.34 | 107.34 | 574,753 | -2.22(-2.03%) |
Apr 16, 2014 | 108.49 | 109.64 | 107.55 | 109.57 | 694,873 | +1.71(+1.58%) |
Apr 15, 2014 | 110.73 | 111.06 | 107.02 | 107.86 | 693,915 | -2.61(-2.37%) |
Apr 14, 2014 | 113.80 | 113.80 | 110.22 | 110.47 | 341,944 | -2.68(-2.37%) |
Apr 11, 2014 | 112.00 | 114.10 | 111.28 | 113.15 | 376,040 | +0.46(+0.41%) |
Apr 10, 2014 | 114.98 | 114.98 | 112.66 | 112.69 | 533,620 | -2.32(-2.02%) |
Apr 09, 2014 | 113.78 | 115.09 | 112.64 | 115.01 | 573,761 | +1.66(+1.47%) |
Apr 08, 2014 | 114.04 | 114.14 | 112.52 | 113.35 | 986,656 | -0.69(-0.61%) |
Apr 07, 2014 | 114.12 | 114.62 | 113.00 | 114.04 | 781,366 | -0.27(-0.24%) |
Apr 04, 2014 | 114.52 | 115.48 | 113.98 | 114.31 | 537,426 | -0.15(-0.13%) |
Apr 03, 2014 | 114.27 | 114.63 | 112.92 | 114.46 | 568,888 | +0.66(+0.58%) |
Apr 02, 2014 | 113.46 | 114.45 | 112.92 | 113.81 | 412,330 | +0.25(+0.22%) |
Apr 01, 2014 | 113.10 | 114.23 | 112.59 | 113.56 | 414,018 | +0.23(+0.21%) |
Mar 31, 2014 | 111.41 | 113.95 | 111.41 | 113.32 | 692,113 | +2.75(+2.48%) |
Mar 28, 2014 | 106.36 | 110.81 | 104.97 | 110.58 | 1,091,636 | +4.68(+4.42%) |
Mar 27, 2014 | 107.17 | 107.17 | 105.09 | 105.89 | 415,808 | -1.55(-1.44%) |
Mar 26, 2014 | 106.66 | 108.22 | 106.09 | 107.44 | 545,171 | +1.55(+1.47%) |
Mar 25, 2014 | 105.20 | 106.50 | 104.17 | 105.88 | 625,704 | +1.33(+1.28%) |
Mar 24, 2014 | 106.20 | 106.57 | 103.38 | 104.55 | 580,767 | -1.27(-1.20%) |
Mar 21, 2014 | 106.23 | 107.14 | 105.09 | 105.82 | 534,649 | -0.43(-0.40%) |
Mar 20, 2014 | 104.05 | 106.27 | 102.61 | 106.25 | 418,630 | +1.68(+1.60%) |
Mar 19, 2014 | 106.34 | 106.62 | 104.06 | 104.57 | 497,190 | -1.45(-1.37%) |
Mar 18, 2014 | 105.97 | 107.21 | 104.66 | 106.02 | 587,496 | +0.14(+0.13%) |
Mar 17, 2014 | 105.43 | 105.88 | 104.19 | 105.88 | 670,728 | +1.81(+1.74%) |
Mar 14, 2014 | 101.47 | 104.86 | 100.51 | 104.07 | 755,048 | +2.65(+2.62%) |
Mar 13, 2014 | 101.29 | 102.14 | 100.28 | 101.42 | 856,567 | +0.69(+0.68%) |
Mar 12, 2014 | 99.12 | 101.47 | 98.81 | 100.73 | 1,108,924 | +1.75(+1.77%) |
Mar 11, 2014 | 97.53 | 99.18 | 97.18 | 98.98 | 806,463 | +1.63(+1.68%) |
Mar 10, 2014 | 98.09 | 98.60 | 96.81 | 97.35 | 753,973 | -0.69(-0.71%) |
Mar 07, 2014 | 98.89 | 99.16 | 98.00 | 98.05 | 932,406 | +0.87(+0.90%) |
Mar 06, 2014 | 99.95 | 99.95 | 94.53 | 97.17 | 2,435,028 | -8.09(-7.69%) |
Mar 05, 2014 | 107.37 | 107.37 | 104.55 | 105.27 | 417,927 | -2.10(-1.96%) |
Mar 04, 2014 | 106.57 | 107.85 | 106.52 | 107.37 | 353,848 | +2.05(+1.95%) |
Mar 03, 2014 | 104.98 | 105.65 | 103.73 | 105.31 | 428,044 | -0.41(-0.39%) |
Feb 28, 2014 | 105.13 | 106.71 | 104.63 | 105.73 | 433,300 | +0.71(+0.68%) |
Feb 27, 2014 | 106.15 | 106.86 | 104.73 | 105.02 | 512,222 | -0.86(-0.81%) |
Feb 26, 2014 | 106.06 | 107.12 | 105.24 | 105.88 | 651,681 | +0.19(+0.18%) |
Feb 25, 2014 | 106.70 | 106.73 | 104.70 | 105.69 | 644,125 | -0.94(-0.88%) |
Feb 24, 2014 | 107.63 | 107.95 | 106.54 | 106.63 | 506,137 | -0.44(-0.41%) |
Feb 21, 2014 | 108.76 | 109.05 | 106.85 | 107.07 | 518,053 | -1.38(-1.27%) |
Feb 20, 2014 | 108.53 | 108.82 | 106.10 | 108.45 | 864,315 | +0.27(+0.25%) |
Feb 19, 2014 | 110.63 | 111.00 | 107.77 | 108.18 | 574,198 | -3.23(-2.90%) |
Feb 18, 2014 | 112.83 | 113.14 | 111.24 | 111.41 | 615,598 | -1.05(-0.93%) |
Feb 14, 2014 | 109.84 | 112.45 | 112.45 | 112.45 | 926,176 | +2.70(+2.46%) |
Feb 13, 2014 | 110.53 | 116.19 | 109.03 | 109.76 | 1,794,931 | +5.75(+5.53%) |
Feb 12, 2014 | 104.77 | 104.94 | 102.44 | 104.01 | 526,571 | +1.36(+1.32%) |
Feb 11, 2014 | 102.22 | 103.15 | 101.07 | 102.65 | 809,375 | +0.43(+0.42%) |
Feb 10, 2014 | 101.56 | 102.53 | 100.75 | 102.22 | 786,569 | +0.75(+0.74%) |
Feb 07, 2014 | 99.67 | 101.81 | 99.17 | 101.47 | 797,517 | +2.15(+2.16%) |
Feb 06, 2014 | 100.00 | 101.55 | 99.19 | 99.33 | 577,252 | -0.48(-0.48%) |
Feb 05, 2014 | 99.19 | 100.64 | 98.84 | 99.81 | 436,796 | -0.34(-0.34%) |
Feb 04, 2014 | 97.85 | 100.45 | 97.00 | 100.15 | 701,920 | +3.15(+3.25%) |
Feb 03, 2014 | 100.78 | 101.19 | 96.60 | 96.99 | 798,263 | -4.30(-4.25%) |
Jan 31, 2014 | 99.89 | 101.71 | 99.89 | 101.29 | 539,818 | -0.20(-0.20%) |
Jan 30, 2014 | 101.53 | 102.20 | 100.65 | 101.50 | 648,047 | +0.91(+0.90%) |
Jan 29, 2014 | 103.54 | 104.77 | 100.05 | 100.59 | 975,109 | -3.16(-3.05%) |
Jan 28, 2014 | 101.47 | 104.63 | 101.14 | 103.75 | 1,319,149 | +2.84(+2.81%) |
Jan 27, 2014 | 105.89 | 106.57 | 100.82 | 100.92 | 1,152,580 | -5.24(-4.94%) |
Jan 24, 2014 | 109.33 | 110.04 | 105.68 | 106.15 | 1,201,419 | -3.07(-2.81%) |
Jan 23, 2014 | 112.45 | 112.45 | 107.92 | 109.22 | 1,529,902 | -4.81(-4.21%) |
Jan 22, 2014 | 114.36 | 114.91 | 113.24 | 114.03 | 652,188 | +0.36(+0.32%) |
Jan 21, 2014 | 114.02 | 115.32 | 113.29 | 113.66 | 476,347 | +0.20(+0.18%) |
Jan 17, 2014 | 117.33 | 113.46 | 113.46 | 113.46 | 1,101,011 | -3.66(-3.12%) |
Jan 16, 2014 | 122.47 | 122.88 | 116.77 | 117.12 | 1,023,429 | -5.54(-4.52%) |
Jan 15, 2014 | 121.01 | 122.77 | 120.27 | 122.66 | 540,896 | +2.54(+2.11%) |
Jan 14, 2014 | 120.58 | 120.70 | 119.30 | 120.13 | 814,273 | +0.05(+0.04%) |
Jan 13, 2014 | 123.07 | 123.09 | 119.98 | 120.08 | 308,807 | -2.88(-2.34%) |
Jan 10, 2014 | 122.47 | 123.92 | 121.52 | 122.96 | 326,168 | +0.74(+0.61%) |
Jan 09, 2014 | 123.88 | 124.10 | 120.97 | 122.21 | 503,407 | -0.60(-0.49%) |
Jan 08, 2014 | 123.73 | 124.57 | 122.31 | 122.82 | 420,955 | -2.05(-1.64%) |
Jan 07, 2014 | 124.96 | 126.20 | 124.08 | 124.86 | 327,518 | +0.76(+0.61%) |
Jan 06, 2014 | 124.97 | 125.53 | 122.88 | 124.10 | 284,197 | -0.05(-0.04%) |
Jan 03, 2014 | 122.83 | 124.31 | 122.53 | 124.16 | 229,882 | +1.42(+1.16%) |
Jan 02, 2014 | 123.15 | 124.14 | 122.03 | 122.74 | 208,242 | -1.35(-1.09%) |
Dec 31, 2013 | 123.72 | 124.09 | 124.09 | 124.09 | 379,218 | +1.29(+1.05%) |
Dec 30, 2013 | 121.70 | 122.92 | 120.96 | 122.79 | 318,410 | +1.42(+1.17%) |
Dec 27, 2013 | 123.41 | 123.63 | 120.75 | 121.38 | 216,755 | -1.58(-1.29%) |
Dec 26, 2013 | 123.85 | 123.85 | 122.49 | 122.96 | 143,965 | -0.12(-0.10%) |
Dec 24, 2013 | 123.58 | 123.58 | 122.28 | 123.08 | 60,855 | +0.13(+0.11%) |
Dec 23, 2013 | 124.14 | 124.69 | 122.79 | 122.95 | 410,518 | -0.27(-0.22%) |
Dec 20, 2013 | 122.38 | 123.78 | 121.92 | 123.22 | 266,256 | +1.08(+0.89%) |
Dec 19, 2013 | 121.14 | 122.33 | 120.46 | 122.14 | 344,683 | +1.33(+1.10%) |
Dec 18, 2013 | 121.08 | 121.90 | 119.34 | 120.81 | 296,091 | -0.40(-0.33%) |
Dec 17, 2013 | 122.55 | 123.15 | 120.41 | 121.20 | 277,648 | -1.05(-0.86%) |
Dec 16, 2013 | 124.18 | 125.06 | 121.90 | 122.26 | 514,719 | -0.29(-0.23%) |
Dec 13, 2013 | 120.81 | 122.84 | 120.49 | 122.55 | 438,620 | +2.60(+2.17%) |
Dec 12, 2013 | 119.34 | 120.44 | 117.76 | 119.94 | 633,839 | +1.43(+1.20%) |
Dec 11, 2013 | 120.24 | 120.87 | 118.19 | 118.52 | 438,294 | -1.40(-1.17%) |
Dec 10, 2013 | 114.75 | 121.68 | 114.75 | 119.92 | 948,264 | +5.63(+4.93%) |
Dec 09, 2013 | 115.94 | 116.41 | 112.99 | 114.28 | 653,911 | -1.87(-1.61%) |
Dec 06, 2013 | 116.54 | 117.78 | 115.56 | 116.15 | 224,582 | +0.20(+0.17%) |
Dec 05, 2013 | 116.29 | 117.01 | 115.22 | 115.95 | 195,725 | -1.39(-1.19%) |
Dec 04, 2013 | 115.56 | 117.42 | 115.37 | 117.34 | 447,076 | +1.81(+1.56%) |
Dec 03, 2013 | 116.25 | 116.83 | 113.46 | 115.54 | 509,915 | -0.93(-0.80%) |
Dec 02, 2013 | 117.62 | 118.04 | 116.34 | 116.47 | 220,170 | -0.88(-0.75%) |
Nov 29, 2013 | 117.68 | 118.32 | 116.81 | 117.35 | 162,562 | -0.33(-0.28%) |
Nov 27, 2013 | 117.74 | 119.23 | 117.17 | 117.68 | 294,471 | -1.51(-1.27%) |
Nov 26, 2013 | 117.79 | 119.66 | 116.65 | 119.19 | 553,534 | +1.27(+1.08%) |
Nov 25, 2013 | 116.56 | 118.17 | 116.21 | 117.92 | 291,212 | +2.22(+1.92%) |
Nov 22, 2013 | 115.80 | 116.72 | 113.74 | 115.70 | 336,582 | -0.26(-0.23%) |
Nov 21, 2013 | 114.70 | 116.51 | 114.22 | 115.96 | 293,858 | +1.40(+1.22%) |
Nov 20, 2013 | 116.68 | 117.25 | 114.36 | 114.56 | 451,013 | -1.76(-1.51%) |
Nov 19, 2013 | 117.79 | 118.52 | 115.93 | 116.32 | 505,471 | -1.68(-1.42%) |
Nov 18, 2013 | 119.17 | 119.56 | 117.25 | 118.00 | 571,424 | -1.05(-0.88%) |
Nov 15, 2013 | 118.47 | 119.77 | 116.08 | 119.05 | 241,831 | +0.27(+0.23%) |
Nov 14, 2013 | 119.11 | 119.89 | 118.10 | 118.78 | 256,636 | +1.67(+1.43%) |
Nov 12, 2013 | 117.08 | 119.08 | 116.43 | 117.11 | 361,763 | -0.69(-0.58%) |
Nov 11, 2013 | 116.77 | 118.40 | 116.32 | 117.80 | 237,625 | +0.83(+0.71%) |
Nov 08, 2013 | 115.31 | 117.24 | 114.80 | 116.96 | 256,531 | +2.32(+2.03%) |
Nov 07, 2013 | 116.04 | 117.12 | 114.59 | 114.64 | 258,914 | -1.02(-0.88%) |
Nov 06, 2013 | 117.86 | 118.39 | 115.59 | 115.66 | 298,412 | -2.07(-1.76%) |
Nov 05, 2013 | 117.54 | 118.02 | 115.71 | 117.73 | 289,078 | +0.13(+0.11%) |
Nov 04, 2013 | 116.50 | 118.06 | 115.97 | 117.60 | 298,139 | +1.13(+0.97%) |
Nov 01, 2013 | 116.06 | 117.00 | 115.12 | 116.47 | 537,013 | +1.13(+0.98%) |
Oct 31, 2013 | 116.83 | 117.35 | 115.33 | 115.34 | 485,322 | -0.79(-0.68%) |
Oct 30, 2013 | 116.78 | 117.29 | 114.60 | 116.13 | 495,747 | +0.13(+0.11%) |
Oct 29, 2013 | 115.80 | 117.25 | 114.32 | 116.00 | 510,176 | +1.03(+0.90%) |
Oct 28, 2013 | 118.84 | 118.84 | 114.68 | 114.96 | 350,898 | -3.70(-3.11%) |
Oct 25, 2013 | 118.20 | 118.74 | 117.53 | 118.66 | 197,763 | +0.05(+0.04%) |
Oct 24, 2013 | 118.74 | 118.92 | 117.86 | 118.61 | 171,224 | +0.36(+0.31%) |
Oct 23, 2013 | 118.40 | 119.56 | 116.84 | 118.25 | 291,366 | -0.34(-0.29%) |
Oct 22, 2013 | 116.83 | 120.66 | 116.83 | 118.59 | 254,754 | +1.94(+1.66%) |
Oct 21, 2013 | 115.81 | 116.78 | 115.03 | 116.65 | 237,822 | +1.13(+0.98%) |
Oct 18, 2013 | 115.88 | 117.12 | 115.08 | 115.52 | 189,485 | -0.39(-0.33%) |
Oct 17, 2013 | 114.69 | 116.30 | 113.62 | 115.91 | 272,649 | +0.97(+0.85%) |
Oct 16, 2013 | 113.00 | 115.09 | 113.00 | 114.93 | 124,159 | +2.14(+1.89%) |
Oct 15, 2013 | 113.82 | 114.14 | 112.52 | 112.80 | 201,311 | -0.89(-0.79%) |
Oct 14, 2013 | 113.58 | 114.12 | 112.86 | 113.69 | 227,690 | -0.78(-0.68%) |
Oct 11, 2013 | 111.78 | 114.56 | 110.86 | 114.47 | 297,515 | +3.11(+2.79%) |
Oct 10, 2013 | 109.50 | 113.26 | 108.99 | 111.36 | 531,168 | +3.15(+2.91%) |
Oct 09, 2013 | 107.64 | 108.56 | 106.88 | 108.21 | 185,427 | +0.25(+0.23%) |
Oct 08, 2013 | 108.39 | 108.92 | 107.70 | 107.96 | 223,230 | -0.52(-0.48%) |
Oct 07, 2013 | 108.32 | 109.53 | 106.35 | 108.48 | 254,788 | -0.34(-0.31%) |
Oct 04, 2013 | 108.10 | 109.40 | 106.49 | 108.83 | 296,367 | +1.22(+1.13%) |
Oct 03, 2013 | 108.08 | 108.20 | 105.50 | 107.61 | 316,071 | -0.10(-0.09%) |
Oct 02, 2013 | 107.60 | 107.85 | 105.80 | 107.71 | 217,336 | -0.09(-0.09%) |
Oct 01, 2013 | 107.38 | 107.95 | 106.37 | 107.80 | 391,582 | +0.92(+0.86%) |
Sep 27, 2013 | 107.65 | 108.19 | 106.33 | 106.88 | 222,037 | -1.35(-1.25%) |
Sep 26, 2013 | 104.97 | 108.59 | 104.85 | 108.23 | 316,594 | +3.67(+3.51%) |
Sep 25, 2013 | 106.99 | 106.70 | 104.16 | 104.56 | 371,651 | -2.14(-2.00%) |
Sep 24, 2013 | 105.36 | 107.37 | 105.30 | 106.70 | 130,216 | +1.57(+1.49%) |
Sep 23, 2013 | 105.18 | 105.63 | 103.33 | 105.13 | 193,828 | -0.05(-0.05%) |
Sep 20, 2013 | 108.14 | 108.14 | 105.02 | 105.18 | 294,618 | -2.21(-2.05%) |
Sep 19, 2013 | 108.16 | 108.16 | 106.66 | 107.39 | 164,180 | -0.20(-0.19%) |
Sep 18, 2013 | 107.91 | 108.17 | 106.60 | 107.59 | 295,758 | -0.35(-0.33%) |
Sep 17, 2013 | 107.72 | 108.18 | 106.56 | 107.94 | 136,848 | +0.86(+0.81%) |
Sep 16, 2013 | 108.20 | 108.63 | 106.81 | 107.08 | 185,136 | +0.52(+0.49%) |
Sep 13, 2013 | 105.93 | 106.67 | 104.96 | 106.56 | 218,300 | +1.70(+1.63%) |
Sep 12, 2013 | 104.62 | 105.04 | 103.98 | 104.86 | 147,050 | +0.43(+0.41%) |
Sep 11, 2013 | 105.54 | 106.32 | 104.34 | 104.43 | 230,765 | -1.87(-1.76%) |
Sep 10, 2013 | 104.84 | 106.92 | 104.55 | 106.30 | 240,829 | +2.38(+2.29%) |
Sep 09, 2013 | 103.39 | 104.29 | 102.77 | 103.92 | 177,176 | +1.18(+1.15%) |
Sep 06, 2013 | 102.81 | 103.50 | 101.84 | 102.74 | 218,180 | +0.19(+0.19%) |
Sep 05, 2013 | 102.86 | 103.59 | 102.34 | 102.55 | 211,441 | +0.51(+0.50%) |
Sep 04, 2013 | 101.39 | 102.30 | 100.30 | 102.04 | 145,118 | +0.85(+0.84%) |
Sep 03, 2013 | 102.58 | 103.74 | 100.46 | 101.19 | 306,062 | +0.32(+0.31%) |
Aug 30, 2013 | 102.29 | 104.31 | 99.35 | 100.87 | 526,811 | +1.83(+1.85%) |
Aug 29, 2013 | 96.52 | 99.18 | 96.37 | 99.04 | 525,286 | +2.85(+2.97%) |
Aug 28, 2013 | 99.09 | 99.75 | 96.01 | 96.19 | 880,650 | -3.52(-3.53%) |
Aug 27, 2013 | 103.41 | 103.82 | 99.06 | 99.71 | 389,120 | -3.97(-3.82%) |
Aug 26, 2013 | 105.84 | 106.16 | 103.44 | 103.67 | 361,143 | -2.10(-1.99%) |
Aug 23, 2013 | 107.61 | 108.30 | 105.77 | 105.78 | 134,079 | -1.84(-1.71%) |
Aug 22, 2013 | 105.07 | 108.60 | 104.36 | 107.61 | 209,857 | +3.14(+3.00%) |
Aug 21, 2013 | 105.92 | 106.14 | 104.48 | 104.48 | 224,711 | -2.05(-1.92%) |
Aug 20, 2013 | 104.06 | 106.59 | 104.06 | 106.53 | 290,125 | +2.81(+2.71%) |
Aug 19, 2013 | 104.21 | 105.05 | 102.97 | 103.71 | 224,105 | -0.93(-0.89%) |
Aug 16, 2013 | 102.63 | 104.93 | 102.32 | 104.64 | 266,518 | +1.40(+1.36%) |
Aug 15, 2013 | 104.82 | 104.92 | 102.11 | 103.24 | 501,699 | -2.87(-2.70%) |
Aug 14, 2013 | 106.57 | 107.26 | 104.99 | 106.10 | 159,480 | -0.25(-0.23%) |
Aug 13, 2013 | 105.60 | 107.45 | 103.64 | 106.35 | 310,782 | +0.54(+0.51%) |
Aug 12, 2013 | 106.23 | 106.55 | 105.19 | 105.81 | 267,421 | -0.94(-0.88%) |
Aug 09, 2013 | 107.90 | 108.71 | 105.41 | 106.75 | 729,017 | -1.40(-1.29%) |
Aug 08, 2013 | 109.45 | 113.18 | 108.08 | 108.14 | 677,187 | -0.42(-0.39%) |
Aug 07, 2013 | 108.25 | 108.89 | 106.35 | 108.57 | 230,441 | -0.28(-0.26%) |
Aug 06, 2013 | 109.81 | 110.35 | 106.71 | 108.85 | 350,299 | -0.95(-0.87%) |
Aug 05, 2013 | 109.38 | 109.95 | 109.06 | 109.80 | 177,134 | +0.49(+0.45%) |
Aug 02, 2013 | 109.95 | 113.58 | 107.98 | 109.31 | 205,278 | -0.66(-0.60%) |