Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 124.63 | 123.72 | 123.72 | 123.72 | 660,830 | -0.90(-0.72%) |
Aug 28, 2014 | 124.78 | 125.18 | 123.59 | 124.62 | 693,547 | -0.03(-0.02%) |
Aug 27, 2014 | 123.76 | 124.72 | 123.35 | 124.64 | 613,134 | +1.25(+1.01%) |
Aug 26, 2014 | 123.45 | 123.95 | 123.08 | 123.39 | 486,568 | -0.24(-0.20%) |
Aug 25, 2014 | 123.47 | 124.21 | 122.98 | 123.64 | 476,882 | +0.83(+0.68%) |
Aug 22, 2014 | 122.09 | 123.33 | 121.46 | 122.80 | 448,752 | +0.84(+0.69%) |
Aug 21, 2014 | 122.79 | 123.33 | 121.74 | 121.96 | 614,226 | -0.60(-0.49%) |
Aug 20, 2014 | 121.47 | 122.73 | 121.32 | 122.56 | 441,254 | +1.02(+0.84%) |
Aug 19, 2014 | 120.99 | 122.38 | 120.92 | 121.54 | 878,474 | +0.62(+0.52%) |
Aug 18, 2014 | 119.78 | 120.92 | 119.60 | 120.92 | 748,261 | +1.69(+1.41%) |
Aug 15, 2014 | 120.03 | 121.00 | 118.69 | 119.23 | 1,491,836 | -0.11(-0.09%) |
Aug 14, 2014 | 116.99 | 120.05 | 115.20 | 119.34 | 2,633,300 | +7.85(+7.04%) |
Aug 13, 2014 | 113.54 | 113.54 | 111.26 | 111.48 | 1,210,981 | -1.61(-1.43%) |
Aug 12, 2014 | 113.55 | 113.90 | 112.00 | 113.10 | 676,292 | -0.49(-0.43%) |
Aug 11, 2014 | 114.10 | 114.62 | 112.98 | 113.59 | 580,878 | +0.13(+0.11%) |
Aug 08, 2014 | 110.91 | 113.20 | 110.37 | 113.46 | 735,305 | +2.96(+2.68%) |
Aug 07, 2014 | 112.43 | 112.71 | 110.31 | 110.50 | 626,225 | -1.03(-0.93%) |
Aug 06, 2014 | 112.08 | 112.92 | 111.54 | 111.54 | 893,914 | -1.29(-1.14%) |
Aug 05, 2014 | 112.07 | 113.86 | 111.41 | 112.83 | 855,029 | +0.35(+0.31%) |
Aug 04, 2014 | 110.39 | 112.77 | 109.89 | 112.47 | 903,313 | +2.68(+2.44%) |
Aug 01, 2014 | 110.02 | 111.21 | 108.56 | 109.79 | 1,030,476 | -0.05(-0.04%) |
Jul 31, 2014 | 112.33 | 112.94 | 109.76 | 109.83 | 982,845 | -2.80(-2.49%) |
Jul 30, 2014 | 111.73 | 112.91 | 111.56 | 112.64 | 576,498 | +1.12(+1.01%) |
Jul 29, 2014 | 112.93 | 113.16 | 111.49 | 111.51 | 465,570 | -1.39(-1.23%) |
Jul 28, 2014 | 113.58 | 113.61 | 112.27 | 112.90 | 546,325 | -0.96(-0.84%) |
Jul 25, 2014 | 114.39 | 115.09 | 113.33 | 113.86 | 389,719 | -0.98(-0.85%) |
Jul 24, 2014 | 113.27 | 115.84 | 112.64 | 114.84 | 1,506,428 | +2.76(+2.46%) |
Jul 23, 2014 | 113.07 | 113.30 | 111.77 | 112.08 | 720,842 | -0.51(-0.45%) |
Jul 22, 2014 | 116.28 | 116.39 | 112.35 | 112.59 | 1,706,813 | -3.99(-3.42%) |
Jul 21, 2014 | 118.18 | 118.80 | 116.52 | 116.58 | 453,479 | -1.74(-1.47%) |
Jul 18, 2014 | 117.82 | 118.69 | 116.68 | 118.32 | 711,696 | +0.55(+0.47%) |
Jul 17, 2014 | 118.78 | 119.14 | 117.65 | 117.77 | 529,885 | -1.78(-1.49%) |
Jul 16, 2014 | 121.09 | 121.09 | 118.96 | 119.55 | 520,002 | -0.74(-0.62%) |
Jul 15, 2014 | 121.75 | 122.26 | 120.06 | 120.29 | 577,847 | -1.97(-1.61%) |
Jul 14, 2014 | 121.21 | 122.67 | 121.21 | 122.26 | 806,602 | +1.38(+1.14%) |
Jul 11, 2014 | 120.58 | 121.13 | 120.15 | 120.88 | 534,434 | +0.12(+0.10%) |
Jul 10, 2014 | 120.17 | 121.45 | 119.71 | 120.76 | 550,307 | -0.38(-0.31%) |
Jul 09, 2014 | 120.35 | 121.17 | 119.01 | 121.14 | 742,496 | +1.19(+0.99%) |
Jul 08, 2014 | 121.51 | 121.51 | 119.38 | 119.95 | 533,971 | -1.57(-1.29%) |
Jul 07, 2014 | 121.50 | 122.50 | 121.34 | 121.52 | 475,376 | -0.85(-0.70%) |
Jul 03, 2014 | 122.47 | 122.38 | 122.38 | 122.38 | 331,131 | +0.63(+0.51%) |
Jul 02, 2014 | 121.77 | 122.60 | 121.16 | 121.75 | 575,939 | -0.25(-0.21%) |
Jul 01, 2014 | 123.21 | 123.29 | 121.84 | 122.00 | 1,197,412 | -0.35(-0.29%) |
Jun 30, 2014 | 121.22 | 123.45 | 120.51 | 122.36 | 1,621,446 | +1.30(+1.08%) |
Jun 27, 2014 | 118.35 | 121.08 | 118.35 | 121.05 | 1,475,361 | +2.68(+2.26%) |
Jun 26, 2014 | 118.17 | 119.45 | 117.91 | 118.38 | 1,276,603 | +0.62(+0.52%) |
Jun 25, 2014 | 118.78 | 119.28 | 116.10 | 117.76 | 1,240,351 | -1.64(-1.37%) |
Jun 24, 2014 | 118.50 | 121.45 | 118.50 | 119.40 | 1,663,893 | +0.90(+0.76%) |
Jun 23, 2014 | 117.62 | 118.64 | 117.18 | 118.50 | 1,517,534 | +0.79(+0.67%) |
Jun 20, 2014 | 117.35 | 117.81 | 115.98 | 117.71 | 914,371 | +0.87(+0.74%) |
Jun 19, 2014 | 117.90 | 118.36 | 115.47 | 116.84 | 683,917 | -0.80(-0.68%) |
Jun 18, 2014 | 114.91 | 118.36 | 114.91 | 117.64 | 1,031,382 | +3.42(+2.99%) |
Jun 17, 2014 | 113.37 | 114.81 | 113.37 | 114.22 | 629,817 | +0.85(+0.75%) |
Jun 16, 2014 | 112.78 | 113.62 | 112.59 | 113.37 | 489,371 | +0.25(+0.22%) |
Jun 13, 2014 | 112.99 | 113.16 | 111.82 | 113.12 | 485,150 | +0.47(+0.42%) |
Jun 12, 2014 | 114.03 | 114.14 | 111.97 | 112.65 | 597,844 | -1.69(-1.47%) |
Jun 11, 2014 | 114.69 | 115.04 | 113.70 | 114.34 | 387,425 | -0.75(-0.65%) |
Jun 10, 2014 | 115.18 | 115.69 | 114.88 | 115.09 | 572,829 | -1.31(-1.12%) |
Jun 06, 2014 | 115.71 | 116.61 | 115.24 | 116.40 | 543,906 | +0.89(+0.77%) |
Jun 05, 2014 | 114.69 | 115.82 | 114.36 | 115.51 | 668,102 | +0.88(+0.77%) |
Jun 04, 2014 | 113.14 | 114.67 | 113.06 | 114.63 | 461,478 | +1.11(+0.98%) |
Jun 03, 2014 | 112.29 | 114.05 | 112.19 | 113.52 | 809,289 | +0.69(+0.61%) |
Jun 02, 2014 | 112.60 | 112.84 | 111.67 | 112.83 | 562,312 | +0.27(+0.24%) |
May 30, 2014 | 110.89 | 112.67 | 110.89 | 112.55 | 750,100 | +1.69(+1.52%) |
May 29, 2014 | 110.69 | 111.81 | 110.21 | 110.87 | 669,313 | +1.09(+0.99%) |
May 28, 2014 | 110.06 | 110.41 | 108.77 | 109.78 | 583,955 | -0.30(-0.27%) |
May 27, 2014 | 112.43 | 112.43 | 109.90 | 110.08 | 661,051 | -1.63(-1.46%) |
May 23, 2014 | 111.48 | 111.71 | 111.71 | 111.71 | 565,611 | +0.45(+0.41%) |
May 22, 2014 | 110.69 | 112.10 | 110.69 | 111.26 | 463,422 | +0.14(+0.13%) |
May 21, 2014 | 110.69 | 111.51 | 109.42 | 111.11 | 1,020,380 | +0.43(+0.38%) |
May 20, 2014 | 111.30 | 111.30 | 109.79 | 110.69 | 983,106 | -0.62(-0.56%) |
May 19, 2014 | 110.12 | 111.92 | 109.96 | 111.31 | 865,126 | +1.02(+0.93%) |
May 16, 2014 | 112.27 | 112.39 | 108.97 | 110.29 | 2,096,528 | -2.32(-2.06%) |
May 15, 2014 | 115.83 | 116.43 | 108.89 | 112.61 | 2,479,084 | +0.99(+0.89%) |
May 14, 2014 | 112.07 | 112.42 | 110.73 | 111.62 | 1,720,914 | -0.24(-0.22%) |
May 13, 2014 | 113.93 | 113.93 | 111.56 | 111.86 | 901,122 | -1.67(-1.47%) |
May 12, 2014 | 113.12 | 113.91 | 112.64 | 113.53 | 833,027 | +0.62(+0.55%) |
May 09, 2014 | 110.98 | 113.19 | 110.73 | 112.91 | 928,845 | +1.90(+1.72%) |
May 08, 2014 | 108.79 | 111.58 | 108.46 | 111.00 | 1,104,739 | +2.73(+2.52%) |
May 07, 2014 | 109.36 | 109.91 | 107.42 | 108.28 | 613,225 | -0.94(-0.86%) |
May 06, 2014 | 109.41 | 110.22 | 108.63 | 109.22 | 693,245 | -0.49(-0.45%) |
May 05, 2014 | 109.34 | 110.31 | 108.46 | 109.71 | 690,182 | -0.60(-0.54%) |
May 02, 2014 | 109.92 | 111.52 | 109.82 | 110.31 | 495,673 | +0.64(+0.59%) |
May 01, 2014 | 112.46 | 112.55 | 109.46 | 109.66 | 416,718 | -0.28(-0.26%) |
Apr 30, 2014 | 108.80 | 110.11 | 108.23 | 109.94 | 740,298 | +1.32(+1.22%) |
Apr 29, 2014 | 110.02 | 110.02 | 107.74 | 108.62 | 841,652 | -1.46(-1.33%) |
Apr 28, 2014 | 110.22 | 111.70 | 108.41 | 110.08 | 787,714 | +0.73(+0.67%) |
Apr 25, 2014 | 110.42 | 110.85 | 108.78 | 109.34 | 701,409 | -1.55(-1.40%) |
Apr 24, 2014 | 110.45 | 111.53 | 109.26 | 110.89 | 439,971 | +0.17(+0.16%) |
Apr 23, 2014 | 110.04 | 111.58 | 109.28 | 110.72 | 653,068 | +0.49(+0.44%) |
Apr 22, 2014 | 110.16 | 113.64 | 110.16 | 110.23 | 1,348,042 | +0.19(+0.17%) |
Apr 21, 2014 | 109.34 | 110.16 | 108.73 | 110.04 | 525,205 | +0.51(+0.46%) |
Apr 17, 2014 | 108.30 | 109.54 | 109.54 | 109.54 | 886,311 | +1.21(+1.11%) |
Apr 16, 2014 | 107.37 | 108.39 | 106.74 | 108.33 | 598,172 | +1.78(+1.68%) |
Apr 15, 2014 | 106.43 | 107.41 | 105.02 | 106.55 | 595,084 | +0.31(+0.29%) |
Apr 14, 2014 | 106.28 | 107.46 | 104.93 | 106.24 | 726,970 | +0.86(+0.82%) |
Apr 11, 2014 | 106.32 | 107.58 | 105.28 | 105.38 | 908,053 | -2.14(-1.99%) |
Apr 10, 2014 | 111.16 | 112.96 | 107.51 | 107.51 | 775,470 | -2.69(-2.44%) |
Apr 09, 2014 | 108.91 | 110.31 | 108.19 | 110.21 | 639,868 | +2.19(+2.03%) |
Apr 08, 2014 | 107.03 | 108.28 | 106.48 | 108.01 | 772,448 | +0.95(+0.89%) |
Apr 07, 2014 | 110.08 | 110.28 | 106.53 | 107.06 | 1,345,926 | -3.20(-2.90%) |
Apr 04, 2014 | 113.43 | 114.00 | 110.20 | 110.26 | 997,824 | -4.31(-3.77%) |
Apr 03, 2014 | 115.17 | 115.42 | 113.81 | 114.58 | 443,244 | -0.42(-0.36%) |
Apr 02, 2014 | 115.53 | 115.56 | 114.40 | 114.99 | 796,814 | -0.35(-0.31%) |
Apr 01, 2014 | 115.08 | 116.47 | 114.76 | 115.35 | 855,205 | +0.68(+0.59%) |
Mar 31, 2014 | 113.54 | 114.76 | 113.09 | 114.67 | 581,646 | +1.68(+1.48%) |
Mar 28, 2014 | 112.30 | 113.22 | 111.96 | 112.99 | 724,169 | +0.69(+0.61%) |
Mar 27, 2014 | 110.87 | 113.58 | 110.65 | 112.30 | 807,957 | +1.03(+0.93%) |
Mar 26, 2014 | 112.73 | 112.86 | 111.20 | 111.27 | 654,319 | -0.73(-0.66%) |
Mar 25, 2014 | 113.52 | 113.95 | 111.61 | 112.00 | 933,789 | -1.03(-0.91%) |
Mar 24, 2014 | 114.61 | 115.26 | 112.48 | 113.03 | 579,866 | -1.48(-1.29%) |
Mar 21, 2014 | 113.83 | 115.95 | 112.68 | 114.51 | 2,190,585 | +1.43(+1.27%) |
Mar 20, 2014 | 112.74 | 113.37 | 111.83 | 113.08 | 647,702 | +0.21(+0.18%) |
Mar 19, 2014 | 114.07 | 114.67 | 111.93 | 112.87 | 634,885 | -1.24(-1.09%) |
Mar 18, 2014 | 114.33 | 114.33 | 112.94 | 114.11 | 885,461 | -0.32(-0.28%) |
Mar 17, 2014 | 113.81 | 114.61 | 113.13 | 114.43 | 670,703 | +1.54(+1.37%) |
Mar 14, 2014 | 112.75 | 113.69 | 112.23 | 112.89 | 575,716 | +0.04(+0.03%) |
Mar 13, 2014 | 114.98 | 114.98 | 112.17 | 112.85 | 832,421 | -1.75(-1.53%) |
Mar 12, 2014 | 114.03 | 115.07 | 113.49 | 114.60 | 1,088,241 | -0.41(-0.35%) |
Mar 11, 2014 | 115.29 | 116.42 | 114.59 | 115.01 | 1,128,240 | +0.15(+0.13%) |
Mar 10, 2014 | 114.90 | 115.85 | 114.12 | 114.86 | 676,401 | -0.02(-0.02%) |
Mar 07, 2014 | 115.09 | 116.09 | 114.58 | 114.88 | 585,258 | +0.06(+0.05%) |
Mar 06, 2014 | 114.37 | 115.36 | 114.03 | 114.83 | 789,265 | +1.04(+0.92%) |
Mar 05, 2014 | 114.54 | 114.80 | 113.33 | 113.79 | 764,485 | -0.75(-0.66%) |
Mar 04, 2014 | 116.27 | 117.77 | 114.30 | 114.54 | 1,243,301 | +0.13(+0.11%) |
Mar 03, 2014 | 114.09 | 115.23 | 113.37 | 114.41 | 857,820 | -0.98(-0.85%) |
Feb 28, 2014 | 113.30 | 116.37 | 113.30 | 115.39 | 1,145,371 | +2.11(+1.86%) |
Feb 27, 2014 | 114.00 | 114.24 | 112.74 | 113.28 | 980,189 | -0.69(-0.60%) |
Feb 26, 2014 | 114.24 | 114.90 | 112.80 | 113.97 | 1,220,164 | +0.26(+0.23%) |
Feb 25, 2014 | 114.74 | 115.82 | 113.60 | 113.71 | 908,419 | -0.91(-0.79%) |
Feb 24, 2014 | 116.22 | 116.87 | 114.46 | 114.61 | 1,159,631 | -1.29(-1.11%) |
Feb 21, 2014 | 115.35 | 116.41 | 115.35 | 115.90 | 975,798 | +0.33(+0.28%) |
Feb 20, 2014 | 114.14 | 116.03 | 113.95 | 115.57 | 974,099 | +1.47(+1.29%) |
Feb 19, 2014 | 114.65 | 115.50 | 113.91 | 114.10 | 1,209,861 | -0.77(-0.67%) |
Feb 18, 2014 | 115.23 | 116.26 | 114.24 | 114.87 | 1,126,167 | -0.50(-0.43%) |
Feb 14, 2014 | 114.80 | 115.37 | 115.37 | 115.37 | 867,529 | +0.98(+0.86%) |
Feb 13, 2014 | 113.43 | 115.06 | 112.20 | 114.39 | 885,513 | +1.18(+1.04%) |
Feb 12, 2014 | 113.75 | 114.78 | 112.61 | 113.22 | 732,124 | -0.44(-0.38%) |
Feb 11, 2014 | 111.87 | 114.04 | 111.57 | 113.65 | 1,023,826 | +1.92(+1.72%) |
Feb 10, 2014 | 112.82 | 113.64 | 111.44 | 111.73 | 1,234,553 | -1.52(-1.34%) |
Feb 07, 2014 | 113.82 | 116.06 | 112.85 | 113.25 | 1,874,099 | +0.13(+0.11%) |
Feb 06, 2014 | 110.08 | 115.15 | 108.72 | 113.13 | 3,724,207 | +12.78(+12.74%) |
Feb 05, 2014 | 99.54 | 101.67 | 99.35 | 100.34 | 1,897,151 | +0.45(+0.45%) |
Feb 04, 2014 | 100.54 | 101.57 | 99.75 | 99.89 | 1,198,712 | +0.03(+0.03%) |
Feb 03, 2014 | 104.59 | 104.78 | 99.28 | 99.86 | 1,465,558 | -4.16(-4.00%) |
Jan 31, 2014 | 104.40 | 105.13 | 103.02 | 104.02 | 891,257 | -0.35(-0.34%) |
Jan 30, 2014 | 104.19 | 105.00 | 103.69 | 104.37 | 646,546 | +1.18(+1.14%) |
Jan 29, 2014 | 104.56 | 105.65 | 103.10 | 103.20 | 710,651 | -2.13(-2.02%) |
Jan 28, 2014 | 104.55 | 106.60 | 104.39 | 105.33 | 1,013,723 | +0.77(+0.74%) |
Jan 27, 2014 | 105.54 | 106.19 | 103.11 | 104.56 | 1,075,359 | -0.52(-0.50%) |
Jan 24, 2014 | 105.10 | 106.01 | 104.62 | 105.08 | 863,209 | -0.32(-0.30%) |
Jan 23, 2014 | 105.83 | 106.48 | 104.45 | 105.40 | 727,449 | -1.29(-1.21%) |
Jan 22, 2014 | 107.26 | 107.55 | 105.77 | 106.68 | 554,097 | -0.23(-0.21%) |
Jan 21, 2014 | 108.48 | 109.00 | 106.87 | 106.91 | 906,702 | -0.40(-0.37%) |
Jan 17, 2014 | 106.74 | 107.31 | 107.31 | 107.31 | 764,220 | +0.51(+0.47%) |
Jan 16, 2014 | 106.20 | 107.14 | 105.23 | 106.80 | 673,176 | +0.37(+0.35%) |
Jan 15, 2014 | 106.55 | 108.31 | 105.74 | 106.43 | 1,057,607 | -0.12(-0.11%) |
Jan 14, 2014 | 104.56 | 106.90 | 103.12 | 106.55 | 904,539 | +3.00(+2.90%) |
Jan 13, 2014 | 104.60 | 105.09 | 103.08 | 103.55 | 1,039,433 | -1.22(-1.17%) |
Jan 10, 2014 | 103.54 | 104.92 | 102.96 | 104.77 | 748,955 | +1.89(+1.84%) |
Jan 09, 2014 | 102.44 | 103.49 | 102.12 | 102.88 | 537,306 | +1.13(+1.11%) |
Jan 08, 2014 | 101.90 | 102.94 | 101.39 | 101.75 | 858,772 | -0.80(-0.78%) |
Jan 07, 2014 | 101.46 | 102.74 | 101.14 | 102.54 | 1,018,551 | +1.25(+1.23%) |
Jan 06, 2014 | 102.44 | 103.20 | 100.97 | 101.29 | 1,123,896 | -0.98(-0.96%) |
Jan 03, 2014 | 100.78 | 103.58 | 100.19 | 102.27 | 1,090,170 | +2.85(+2.86%) |
Jan 02, 2014 | 99.99 | 101.37 | 99.02 | 99.43 | 599,004 | -0.85(-0.85%) |
Dec 31, 2013 | 99.48 | 100.28 | 100.28 | 100.28 | 420,851 | +0.95(+0.96%) |
Dec 30, 2013 | 99.97 | 100.19 | 98.54 | 99.33 | 514,871 | -0.26(-0.26%) |
Dec 27, 2013 | 99.93 | 101.42 | 99.33 | 99.59 | 401,949 | -0.23(-0.23%) |
Dec 26, 2013 | 99.82 | 100.54 | 99.26 | 99.82 | 620,032 | -0.10(-0.10%) |
Dec 24, 2013 | 99.45 | 100.51 | 99.28 | 99.92 | 144,270 | +0.40(+0.40%) |
Dec 23, 2013 | 99.46 | 99.97 | 98.93 | 99.52 | 684,340 | +0.43(+0.44%) |
Dec 20, 2013 | 98.31 | 99.63 | 98.31 | 99.08 | 1,119,122 | +0.87(+0.89%) |
Dec 19, 2013 | 99.14 | 99.19 | 97.62 | 98.21 | 688,118 | -0.79(-0.80%) |
Dec 18, 2013 | 98.62 | 99.26 | 96.84 | 99.00 | 1,207,148 | +0.79(+0.80%) |
Dec 17, 2013 | 99.50 | 99.50 | 97.82 | 98.21 | 934,637 | -0.73(-0.74%) |
Dec 16, 2013 | 99.92 | 99.97 | 98.59 | 98.95 | 855,184 | -0.53(-0.53%) |
Dec 13, 2013 | 100.07 | 100.11 | 97.97 | 99.47 | 1,582,666 | +1.74(+1.78%) |
Dec 12, 2013 | 96.69 | 97.87 | 96.49 | 97.73 | 1,028,124 | +0.80(+0.82%) |
Dec 11, 2013 | 99.20 | 99.56 | 96.79 | 96.94 | 1,155,989 | -2.17(-2.19%) |
Dec 10, 2013 | 95.51 | 100.99 | 95.29 | 99.11 | 1,885,661 | +4.64(+4.91%) |
Dec 09, 2013 | 94.98 | 95.62 | 94.12 | 94.47 | 839,720 | -0.20(-0.21%) |
Dec 06, 2013 | 96.57 | 96.80 | 93.95 | 94.67 | 1,301,176 | -0.36(-0.38%) |
Dec 05, 2013 | 94.76 | 95.64 | 94.17 | 95.03 | 941,822 | -0.69(-0.72%) |
Dec 04, 2013 | 96.21 | 97.54 | 94.40 | 95.72 | 1,574,108 | -1.28(-1.32%) |
Dec 03, 2013 | 92.61 | 97.11 | 93.31 | 97.00 | 1,950,817 | +3.69(+3.95%) |
Dec 02, 2013 | 91.77 | 93.63 | 91.40 | 93.31 | 606,706 | +1.85(+2.02%) |
Nov 29, 2013 | 92.25 | 92.46 | 91.47 | 91.47 | 273,474 | -0.92(-1.00%) |
Nov 27, 2013 | 92.60 | 92.97 | 91.83 | 92.39 | 442,375 | +0.47(+0.51%) |
Nov 26, 2013 | 90.55 | 93.12 | 90.51 | 91.92 | 2,556,976 | +1.26(+1.39%) |
Nov 25, 2013 | 90.60 | 90.93 | 89.78 | 90.66 | 824,342 | +0.02(+0.02%) |
Nov 22, 2013 | 90.55 | 90.75 | 89.83 | 90.64 | 1,011,037 | +0.05(+0.06%) |
Nov 21, 2013 | 90.55 | 91.35 | 89.79 | 90.59 | 1,049,007 | +2.15(+2.43%) |
Nov 20, 2013 | 88.57 | 89.09 | 87.62 | 88.44 | 341,010 | +0.55(+0.63%) |
Nov 19, 2013 | 89.04 | 89.04 | 87.83 | 87.89 | 526,103 | -1.13(-1.27%) |
Nov 18, 2013 | 90.26 | 90.54 | 88.65 | 89.02 | 449,755 | -0.93(-1.04%) |
Nov 15, 2013 | 89.87 | 90.14 | 89.37 | 89.95 | 444,604 | +0.42(+0.47%) |
Nov 14, 2013 | 90.17 | 90.51 | 88.87 | 89.54 | 319,120 | -0.33(-0.36%) |
Nov 12, 2013 | 89.63 | 89.93 | 89.19 | 89.86 | 462,754 | -0.18(-0.20%) |
Nov 11, 2013 | 87.62 | 90.13 | 87.62 | 90.05 | 804,272 | +2.25(+2.56%) |
Nov 08, 2013 | 87.76 | 88.70 | 87.52 | 87.80 | 470,599 | +0.26(+0.30%) |
Nov 07, 2013 | 89.20 | 89.87 | 87.46 | 87.54 | 719,057 | -1.67(-1.87%) |
Nov 06, 2013 | 90.55 | 90.57 | 88.87 | 89.20 | 758,573 | -0.68(-0.76%) |
Nov 05, 2013 | 89.89 | 90.81 | 89.21 | 89.88 | 683,084 | -0.11(-0.12%) |
Nov 04, 2013 | 90.43 | 90.80 | 89.94 | 89.99 | 746,474 | -0.48(-0.53%) |
Nov 01, 2013 | 88.98 | 90.68 | 88.08 | 90.47 | 1,079,264 | +0.66(+0.74%) |
Oct 31, 2013 | 90.55 | 91.46 | 89.81 | 89.81 | 1,083,864 | -0.74(-0.82%) |
Oct 30, 2013 | 90.80 | 91.33 | 89.67 | 90.55 | 805,518 | -0.27(-0.30%) |
Oct 29, 2013 | 91.41 | 91.92 | 90.52 | 90.82 | 1,051,447 | -0.63(-0.69%) |
Oct 28, 2013 | 92.97 | 93.11 | 91.32 | 91.46 | 682,321 | -1.51(-1.63%) |
Oct 25, 2013 | 91.75 | 93.03 | 91.48 | 92.97 | 912,912 | +2.94(+3.27%) |
Oct 24, 2013 | 90.05 | 90.11 | 89.19 | 90.03 | 846,875 | -0.32(-0.35%) |
Oct 23, 2013 | 89.40 | 90.41 | 89.01 | 90.34 | 550,834 | +0.95(+1.06%) |
Oct 22, 2013 | 89.65 | 90.19 | 88.78 | 89.39 | 860,592 | +0.24(+0.27%) |
Oct 21, 2013 | 89.75 | 90.01 | 88.53 | 89.15 | 680,087 | -0.23(-0.25%) |
Oct 18, 2013 | 88.15 | 89.56 | 88.15 | 89.37 | 1,436,222 | +1.34(+1.52%) |
Oct 17, 2013 | 87.52 | 88.71 | 86.77 | 88.03 | 3,950,453 | +0.96(+1.10%) |
Oct 16, 2013 | 88.07 | 89.92 | 86.16 | 87.07 | 8,063,668 | +12.37(+16.56%) |
Oct 15, 2013 | 75.43 | 75.43 | 74.48 | 74.71 | 646,207 | -1.01(-1.33%) |
Oct 14, 2013 | 74.40 | 75.72 | 74.25 | 75.71 | 447,180 | +1.16(+1.55%) |
Oct 11, 2013 | 74.09 | 74.57 | 73.24 | 74.55 | 556,629 | +0.52(+0.70%) |
Oct 10, 2013 | 73.57 | 74.07 | 72.96 | 74.04 | 534,170 | +1.16(+1.59%) |
Oct 09, 2013 | 73.55 | 73.72 | 72.70 | 72.88 | 585,242 | -0.70(-0.95%) |
Oct 08, 2013 | 74.11 | 74.71 | 73.38 | 73.57 | 545,084 | -0.66(-0.89%) |
Oct 07, 2013 | 74.94 | 74.94 | 73.94 | 74.23 | 498,838 | -1.07(-1.42%) |
Oct 04, 2013 | 74.14 | 75.31 | 74.13 | 75.30 | 310,832 | +1.14(+1.54%) |
Oct 03, 2013 | 74.58 | 74.99 | 73.60 | 74.16 | 467,216 | -0.65(-0.87%) |
Oct 02, 2013 | 75.07 | 75.20 | 74.25 | 74.81 | 483,087 | -0.78(-1.03%) |
Oct 01, 2013 | 74.89 | 76.01 | 74.80 | 75.59 | 1,109,940 | +0.72(+0.97%) |
Sep 30, 2013 | 73.66 | 75.00 | 73.47 | 74.87 | 797,118 | +0.56(+0.76%) |
Sep 27, 2013 | 73.53 | 74.53 | 73.53 | 74.31 | 709,023 | +0.34(+0.47%) |
Sep 26, 2013 | 73.89 | 74.33 | 73.72 | 73.96 | 596,283 | +0.20(+0.27%) |
Sep 25, 2013 | 72.56 | 73.82 | 72.54 | 73.76 | 847,433 | +1.23(+1.70%) |
Sep 24, 2013 | 72.08 | 72.98 | 71.75 | 72.53 | 732,405 | +0.28(+0.39%) |
Sep 23, 2013 | 72.96 | 73.08 | 71.96 | 72.25 | 768,179 | -0.78(-1.07%) |
Sep 20, 2013 | 73.50 | 73.63 | 72.98 | 73.03 | 859,177 | -0.05(-0.07%) |
Sep 19, 2013 | 72.81 | 73.41 | 72.80 | 73.08 | 809,802 | +0.32(+0.44%) |
Sep 18, 2013 | 72.49 | 72.82 | 71.62 | 72.77 | 557,181 | +0.44(+0.61%) |
Sep 17, 2013 | 72.09 | 72.52 | 71.91 | 72.32 | 372,375 | +0.19(+0.26%) |
Sep 16, 2013 | 72.28 | 72.55 | 72.09 | 72.13 | 633,625 | +0.31(+0.43%) |
Sep 13, 2013 | 72.91 | 72.91 | 71.72 | 71.83 | 457,916 | -0.90(-1.23%) |
Sep 12, 2013 | 73.59 | 73.74 | 72.42 | 72.72 | 413,023 | -0.97(-1.31%) |
Sep 11, 2013 | 73.34 | 73.79 | 73.08 | 73.69 | 315,024 | +0.33(+0.44%) |
Sep 10, 2013 | 72.38 | 73.53 | 72.32 | 73.36 | 803,309 | +1.30(+1.81%) |
Sep 09, 2013 | 71.76 | 72.35 | 71.76 | 72.06 | 449,658 | +0.47(+0.66%) |
Sep 06, 2013 | 72.42 | 72.74 | 71.40 | 71.59 | 604,309 | -0.83(-1.15%) |
Sep 05, 2013 | 72.12 | 72.75 | 72.12 | 72.42 | 326,781 | +0.24(+0.33%) |
Sep 04, 2013 | 72.25 | 72.42 | 71.80 | 72.19 | 942,707 | +0.00(+0.00%) |