Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 123.35 | 124.00 | 122.30 | 122.83 | 314,084 | -0.35(-0.28%) |
Sep 29, 2014 | 122.50 | 123.35 | 121.79 | 123.18 | 254,093 | +0.13(+0.10%) |
Sep 26, 2014 | 121.66 | 123.41 | 121.31 | 123.06 | 247,826 | +1.40(+1.15%) |
Sep 25, 2014 | 122.02 | 122.69 | 121.39 | 121.66 | 337,751 | -0.56(-0.46%) |
Sep 24, 2014 | 122.82 | 123.44 | 122.05 | 122.22 | 223,161 | -0.49(-0.40%) |
Sep 23, 2014 | 123.47 | 124.89 | 122.54 | 122.71 | 276,737 | -1.25(-1.01%) |
Sep 22, 2014 | 125.00 | 125.19 | 123.81 | 123.96 | 261,621 | -1.91(-1.51%) |
Sep 19, 2014 | 126.41 | 127.03 | 125.44 | 125.87 | 387,171 | -0.03(-0.02%) |
Sep 18, 2014 | 125.95 | 126.61 | 125.63 | 125.90 | 438,232 | +0.04(+0.03%) |
Sep 17, 2014 | 127.38 | 128.11 | 125.56 | 125.86 | 224,814 | -1.12(-0.88%) |
Sep 16, 2014 | 125.88 | 127.21 | 124.99 | 126.97 | 409,672 | +1.03(+0.82%) |
Sep 15, 2014 | 126.51 | 127.08 | 125.12 | 125.94 | 214,561 | -0.44(-0.35%) |
Sep 12, 2014 | 129.65 | 130.14 | 126.29 | 126.38 | 285,363 | -3.35(-2.59%) |
Sep 11, 2014 | 127.77 | 130.15 | 127.42 | 129.74 | 449,661 | +2.71(+2.14%) |
Sep 10, 2014 | 128.79 | 128.83 | 126.80 | 127.02 | 337,509 | -1.96(-1.52%) |
Sep 09, 2014 | 129.20 | 130.33 | 128.49 | 128.98 | 231,558 | -0.10(-0.08%) |
Sep 08, 2014 | 130.37 | 131.10 | 128.65 | 129.07 | 272,642 | -1.31(-1.01%) |
Sep 05, 2014 | 129.44 | 130.83 | 129.38 | 130.39 | 211,009 | +0.84(+0.65%) |
Sep 04, 2014 | 129.17 | 130.76 | 129.14 | 129.55 | 199,351 | -0.96(-0.74%) |
Sep 03, 2014 | 131.19 | 131.83 | 130.31 | 130.51 | 174,486 | -0.41(-0.31%) |
Sep 02, 2014 | 129.85 | 131.22 | 129.78 | 130.92 | 295,772 | +1.02(+0.79%) |
Aug 29, 2014 | 129.75 | 129.90 | 129.90 | 129.90 | 273,080 | +0.88(+0.68%) |
Aug 28, 2014 | 129.98 | 130.47 | 128.95 | 129.03 | 165,745 | -1.21(-0.93%) |
Aug 27, 2014 | 130.38 | 130.38 | 129.80 | 130.23 | 177,933 | +0.19(+0.15%) |
Aug 26, 2014 | 130.04 | 130.82 | 129.65 | 130.04 | 321,288 | +0.07(+0.05%) |
Aug 25, 2014 | 131.63 | 130.96 | 129.79 | 129.97 | 269,509 | -0.99(-0.76%) |
Aug 22, 2014 | 131.64 | 131.64 | 130.31 | 130.96 | 250,890 | -0.40(-0.30%) |
Aug 21, 2014 | 131.58 | 132.02 | 130.96 | 131.36 | 329,528 | -0.13(-0.10%) |
Aug 20, 2014 | 131.89 | 132.22 | 131.15 | 131.49 | 273,222 | -0.41(-0.31%) |
Aug 19, 2014 | 132.22 | 132.70 | 131.66 | 131.89 | 264,344 | -0.23(-0.18%) |
Aug 18, 2014 | 130.44 | 132.17 | 129.49 | 132.13 | 348,934 | +2.30(+1.78%) |
Aug 15, 2014 | 130.27 | 131.10 | 129.20 | 129.82 | 210,039 | -0.02(-0.02%) |
Aug 14, 2014 | 129.88 | 129.88 | 128.59 | 129.84 | 179,393 | +0.54(+0.42%) |
Aug 13, 2014 | 127.55 | 129.79 | 126.73 | 129.30 | 238,551 | +2.57(+2.02%) |
Aug 12, 2014 | 126.17 | 126.76 | 126.17 | 126.73 | 204,102 | +0.13(+0.10%) |
Aug 11, 2014 | 126.63 | 126.88 | 126.32 | 126.61 | 311,978 | +0.22(+0.18%) |
Aug 08, 2014 | 125.72 | 126.62 | 125.16 | 126.38 | 245,237 | +0.78(+0.62%) |
Aug 07, 2014 | 125.13 | 126.63 | 124.57 | 125.60 | 474,314 | +1.26(+1.02%) |
Aug 06, 2014 | 125.91 | 126.63 | 123.75 | 124.34 | 453,816 | -2.12(-1.68%) |
Aug 05, 2014 | 125.99 | 127.73 | 125.46 | 126.46 | 508,763 | +0.46(+0.36%) |
Aug 04, 2014 | 124.44 | 126.21 | 124.35 | 126.00 | 449,282 | +2.34(+1.89%) |
Aug 01, 2014 | 125.42 | 127.36 | 123.00 | 123.66 | 667,694 | +3.39(+2.82%) |
Jul 31, 2014 | 121.76 | 122.92 | 120.02 | 120.27 | 329,796 | -2.68(-2.18%) |
Jul 30, 2014 | 124.57 | 124.92 | 122.34 | 122.95 | 290,928 | -1.55(-1.24%) |
Jul 29, 2014 | 125.92 | 125.92 | 124.22 | 124.50 | 221,993 | -1.35(-1.07%) |
Jul 28, 2014 | 127.02 | 127.24 | 125.68 | 125.85 | 189,433 | -1.34(-1.06%) |
Jul 25, 2014 | 127.37 | 127.81 | 126.65 | 127.19 | 167,593 | -0.30(-0.24%) |
Jul 24, 2014 | 127.48 | 128.04 | 126.09 | 127.49 | 216,234 | +0.16(+0.12%) |
Jul 23, 2014 | 126.49 | 127.50 | 125.82 | 127.33 | 160,261 | +1.06(+0.84%) |
Jul 22, 2014 | 124.92 | 126.59 | 124.76 | 126.28 | 212,617 | +1.79(+1.44%) |
Jul 21, 2014 | 125.34 | 125.34 | 124.18 | 124.49 | 131,667 | -1.05(-0.84%) |
Jul 18, 2014 | 124.36 | 126.02 | 123.54 | 125.54 | 169,047 | +1.52(+1.22%) |
Jul 17, 2014 | 124.20 | 125.23 | 123.79 | 124.02 | 181,623 | -0.59(-0.48%) |
Jul 16, 2014 | 125.42 | 125.42 | 123.63 | 124.61 | 237,139 | -0.53(-0.42%) |
Jul 15, 2014 | 125.12 | 126.00 | 123.67 | 125.14 | 222,964 | -0.80(-0.63%) |
Jul 14, 2014 | 125.94 | 126.01 | 124.86 | 125.93 | 216,608 | +0.41(+0.33%) |
Jul 11, 2014 | 125.53 | 125.90 | 124.32 | 125.53 | 200,881 | +0.01(+0.01%) |
Jul 10, 2014 | 123.05 | 125.74 | 122.52 | 125.52 | 264,775 | +0.88(+0.71%) |
Jul 09, 2014 | 122.74 | 124.78 | 122.22 | 124.63 | 218,307 | +1.95(+1.59%) |
Jul 08, 2014 | 122.02 | 123.09 | 120.70 | 122.68 | 172,300 | +0.11(+0.09%) |
Jul 07, 2014 | 122.55 | 123.90 | 122.50 | 122.57 | 181,232 | -1.20(-0.97%) |
Jul 03, 2014 | 123.63 | 123.77 | 123.77 | 123.77 | 111,083 | +0.18(+0.14%) |
Jul 02, 2014 | 123.07 | 123.81 | 122.39 | 123.59 | 148,508 | +0.52(+0.43%) |
Jul 01, 2014 | 122.95 | 124.44 | 122.57 | 123.07 | 332,664 | +0.18(+0.15%) |
Jun 30, 2014 | 121.78 | 123.21 | 120.36 | 122.88 | 258,558 | +1.28(+1.06%) |
Jun 27, 2014 | 121.14 | 122.50 | 119.77 | 121.60 | 403,704 | +0.23(+0.19%) |
Jun 26, 2014 | 121.53 | 121.73 | 121.00 | 121.36 | 163,377 | -0.67(-0.55%) |
Jun 25, 2014 | 121.24 | 122.42 | 120.47 | 122.04 | 205,354 | +0.72(+0.59%) |
Jun 24, 2014 | 122.34 | 123.44 | 121.18 | 121.32 | 209,086 | -1.13(-0.92%) |
Jun 23, 2014 | 121.87 | 122.50 | 121.34 | 122.44 | 160,495 | +0.58(+0.48%) |
Jun 20, 2014 | 121.16 | 121.94 | 119.73 | 121.86 | 268,796 | +0.95(+0.79%) |
Jun 19, 2014 | 120.88 | 121.18 | 120.33 | 120.91 | 108,597 | +0.25(+0.21%) |
Jun 18, 2014 | 120.88 | 121.23 | 120.20 | 120.66 | 218,834 | -0.04(-0.03%) |
Jun 17, 2014 | 118.68 | 121.44 | 117.93 | 120.69 | 281,246 | +2.34(+1.98%) |
Jun 16, 2014 | 119.49 | 119.70 | 118.23 | 118.35 | 139,513 | -1.66(-1.38%) |
Jun 13, 2014 | 119.59 | 120.62 | 118.38 | 120.01 | 109,586 | +0.71(+0.59%) |
Jun 12, 2014 | 119.04 | 119.97 | 118.30 | 119.30 | 219,992 | +0.00(+0.00%) |
Jun 11, 2014 | 120.34 | 121.64 | 118.74 | 119.30 | 131,935 | -1.42(-1.18%) |
Jun 10, 2014 | 120.76 | 121.16 | 119.95 | 120.72 | 130,425 | -1.17(-0.96%) |
Jun 06, 2014 | 121.34 | 121.91 | 121.00 | 121.89 | 287,087 | +0.63(+0.52%) |
Jun 05, 2014 | 120.17 | 121.85 | 118.75 | 121.26 | 278,229 | +0.98(+0.82%) |
Jun 04, 2014 | 118.93 | 120.68 | 118.43 | 120.28 | 199,684 | +1.09(+0.91%) |
Jun 03, 2014 | 118.75 | 119.98 | 118.55 | 119.19 | 158,766 | -0.19(-0.15%) |
Jun 02, 2014 | 118.04 | 119.46 | 117.59 | 119.37 | 198,180 | +1.45(+1.23%) |
May 30, 2014 | 117.42 | 118.16 | 117.10 | 117.92 | 165,943 | +0.41(+0.35%) |
May 29, 2014 | 116.45 | 117.55 | 115.46 | 117.52 | 190,311 | +1.09(+0.94%) |
May 28, 2014 | 117.94 | 117.94 | 116.32 | 116.43 | 192,029 | -1.30(-1.11%) |
May 27, 2014 | 116.49 | 117.75 | 116.08 | 117.73 | 152,322 | +1.76(+1.52%) |
May 23, 2014 | 115.38 | 115.97 | 115.97 | 115.97 | 195,630 | -0.32(-0.28%) |
May 22, 2014 | 115.42 | 116.37 | 114.73 | 116.29 | 90,692 | +0.88(+0.76%) |
May 21, 2014 | 114.98 | 115.85 | 114.68 | 115.42 | 194,086 | +0.51(+0.44%) |
May 20, 2014 | 117.45 | 117.61 | 114.82 | 114.91 | 244,639 | -2.28(-1.95%) |
May 19, 2014 | 114.64 | 117.40 | 114.51 | 117.19 | 231,325 | +2.04(+1.77%) |
May 16, 2014 | 115.43 | 115.45 | 114.25 | 115.15 | 238,534 | +0.20(+0.18%) |
May 15, 2014 | 115.06 | 115.18 | 113.35 | 114.95 | 290,263 | -0.28(-0.24%) |
May 14, 2014 | 113.24 | 115.54 | 112.76 | 115.23 | 325,379 | +2.01(+1.78%) |
May 13, 2014 | 114.54 | 114.65 | 113.21 | 113.22 | 194,216 | -0.96(-0.84%) |
May 12, 2014 | 112.06 | 114.40 | 111.72 | 114.18 | 252,015 | +2.40(+2.14%) |
May 09, 2014 | 112.03 | 112.31 | 110.71 | 111.78 | 242,719 | -0.43(-0.38%) |
May 08, 2014 | 113.33 | 114.86 | 111.92 | 112.21 | 206,309 | -1.47(-1.29%) |
May 07, 2014 | 113.30 | 113.75 | 111.35 | 113.67 | 399,576 | +0.40(+0.35%) |
May 06, 2014 | 113.67 | 113.67 | 112.41 | 113.28 | 364,329 | -0.76(-0.66%) |
May 05, 2014 | 113.92 | 114.46 | 112.84 | 114.03 | 368,220 | -0.08(-0.07%) |
May 02, 2014 | 115.20 | 116.06 | 112.96 | 114.11 | 302,983 | -1.07(-0.93%) |
May 01, 2014 | 113.03 | 115.24 | 111.83 | 115.18 | 607,712 | +2.73(+2.42%) |
Apr 30, 2014 | 114.50 | 115.46 | 109.23 | 112.45 | 925,134 | -2.99(-2.59%) |
Apr 29, 2014 | 114.06 | 115.68 | 114.06 | 115.44 | 349,446 | +1.76(+1.54%) |
Apr 28, 2014 | 114.48 | 115.60 | 112.31 | 113.69 | 302,660 | -0.64(-0.56%) |
Apr 25, 2014 | 116.94 | 117.48 | 114.10 | 114.33 | 255,995 | -3.41(-2.89%) |
Apr 24, 2014 | 117.57 | 117.76 | 115.95 | 117.73 | 142,225 | +0.48(+0.41%) |
Apr 23, 2014 | 117.94 | 118.39 | 116.92 | 117.25 | 160,051 | -0.50(-0.42%) |
Apr 22, 2014 | 117.71 | 118.83 | 116.06 | 117.74 | 242,289 | +0.61(+0.52%) |
Apr 21, 2014 | 116.89 | 117.26 | 115.77 | 117.13 | 197,057 | -0.05(-0.04%) |
Apr 17, 2014 | 117.91 | 117.18 | 117.18 | 117.18 | 296,287 | -0.88(-0.75%) |
Apr 16, 2014 | 116.44 | 118.36 | 115.97 | 118.06 | 414,927 | +2.29(+1.98%) |
Apr 15, 2014 | 114.47 | 116.02 | 113.23 | 115.77 | 403,494 | +1.11(+0.97%) |
Apr 14, 2014 | 113.79 | 114.76 | 112.66 | 114.66 | 296,205 | +1.37(+1.21%) |
Apr 11, 2014 | 112.68 | 114.39 | 112.50 | 113.29 | 371,812 | +0.01(+0.01%) |
Apr 10, 2014 | 114.34 | 115.51 | 113.15 | 113.28 | 425,626 | -1.22(-1.07%) |
Apr 09, 2014 | 113.88 | 115.37 | 113.11 | 114.50 | 193,861 | +1.02(+0.90%) |
Apr 08, 2014 | 112.88 | 113.65 | 111.67 | 113.48 | 235,340 | +0.76(+0.67%) |
Apr 07, 2014 | 115.58 | 115.58 | 112.15 | 112.72 | 223,858 | -3.13(-2.71%) |
Apr 04, 2014 | 116.80 | 117.41 | 115.80 | 115.86 | 218,684 | -0.48(-0.41%) |
Apr 03, 2014 | 117.21 | 117.21 | 116.02 | 116.33 | 191,913 | -0.27(-0.23%) |
Apr 02, 2014 | 115.70 | 116.81 | 114.94 | 116.61 | 176,304 | +1.14(+0.99%) |
Apr 01, 2014 | 114.98 | 115.50 | 113.92 | 115.46 | 391,383 | +0.48(+0.41%) |
Mar 31, 2014 | 114.71 | 115.66 | 113.99 | 114.98 | 275,630 | +0.97(+0.85%) |
Mar 28, 2014 | 114.00 | 115.52 | 113.79 | 114.02 | 199,009 | +0.43(+0.38%) |
Mar 27, 2014 | 113.64 | 114.54 | 112.98 | 113.59 | 219,008 | +0.06(+0.05%) |
Mar 26, 2014 | 116.80 | 116.98 | 113.46 | 113.53 | 284,925 | -2.57(-2.21%) |
Mar 25, 2014 | 115.88 | 116.85 | 114.82 | 116.10 | 260,108 | +0.54(+0.47%) |
Mar 24, 2014 | 117.64 | 118.58 | 114.80 | 115.56 | 232,318 | -2.39(-2.02%) |
Mar 21, 2014 | 116.70 | 119.48 | 116.69 | 117.94 | 443,358 | +1.45(+1.24%) |
Mar 20, 2014 | 116.35 | 116.84 | 115.13 | 116.50 | 343,532 | +0.09(+0.07%) |
Mar 19, 2014 | 118.83 | 119.05 | 116.23 | 116.41 | 177,532 | -2.55(-2.15%) |
Mar 18, 2014 | 116.56 | 119.17 | 116.52 | 118.96 | 359,842 | +2.63(+2.26%) |
Mar 17, 2014 | 117.19 | 117.28 | 116.18 | 116.33 | 331,058 | -0.12(-0.10%) |
Mar 14, 2014 | 117.09 | 118.11 | 116.32 | 116.45 | 281,906 | -1.09(-0.92%) |
Mar 13, 2014 | 119.55 | 119.55 | 117.28 | 117.54 | 196,856 | -1.80(-1.51%) |
Mar 12, 2014 | 118.20 | 120.11 | 118.20 | 119.33 | 389,191 | +0.87(+0.74%) |
Mar 11, 2014 | 119.23 | 119.29 | 117.92 | 118.46 | 316,296 | -0.59(-0.50%) |
Mar 10, 2014 | 119.02 | 119.85 | 118.43 | 119.05 | 211,420 | -0.63(-0.53%) |
Mar 07, 2014 | 120.34 | 120.98 | 118.78 | 119.68 | 290,714 | -0.56(-0.47%) |
Mar 06, 2014 | 121.00 | 121.57 | 119.55 | 120.25 | 547,350 | +1.25(+1.05%) |
Mar 05, 2014 | 119.35 | 120.01 | 118.52 | 118.99 | 399,513 | -0.33(-0.28%) |
Mar 04, 2014 | 119.03 | 119.76 | 118.40 | 119.32 | 426,392 | +1.28(+1.09%) |
Mar 03, 2014 | 118.39 | 119.11 | 117.41 | 118.04 | 349,975 | -1.50(-1.26%) |
Feb 28, 2014 | 119.58 | 120.09 | 118.18 | 119.55 | 229,050 | +0.33(+0.28%) |
Feb 27, 2014 | 118.74 | 120.58 | 117.87 | 119.22 | 337,784 | +0.89(+0.75%) |
Feb 26, 2014 | 119.75 | 120.96 | 118.07 | 118.32 | 526,207 | -1.01(-0.85%) |
Feb 25, 2014 | 118.18 | 120.04 | 118.18 | 119.33 | 349,423 | +1.50(+1.28%) |
Feb 24, 2014 | 117.64 | 120.16 | 117.55 | 117.83 | 381,414 | +0.28(+0.24%) |
Feb 21, 2014 | 117.22 | 118.25 | 116.35 | 117.55 | 326,768 | +0.36(+0.31%) |
Feb 20, 2014 | 118.61 | 119.35 | 116.67 | 117.19 | 448,066 | -1.57(-1.32%) |
Feb 19, 2014 | 117.73 | 119.32 | 117.42 | 118.76 | 368,858 | +0.57(+0.48%) |
Feb 18, 2014 | 117.56 | 118.33 | 115.89 | 118.19 | 374,767 | +0.40(+0.34%) |
Feb 14, 2014 | 116.56 | 117.79 | 117.79 | 117.79 | 321,021 | +0.57(+0.49%) |
Feb 13, 2014 | 114.26 | 117.82 | 114.00 | 117.22 | 548,457 | +2.04(+1.77%) |
Feb 12, 2014 | 114.51 | 116.25 | 114.26 | 115.18 | 482,626 | +0.60(+0.52%) |
Feb 11, 2014 | 114.18 | 114.91 | 113.36 | 114.58 | 371,377 | +0.30(+0.26%) |
Feb 10, 2014 | 113.53 | 114.54 | 112.58 | 114.28 | 393,502 | +0.46(+0.40%) |
Feb 07, 2014 | 112.09 | 113.84 | 111.42 | 113.82 | 354,815 | +2.19(+1.96%) |
Feb 06, 2014 | 110.16 | 112.53 | 109.55 | 111.63 | 633,056 | +1.16(+1.05%) |
Feb 05, 2014 | 110.47 | 111.13 | 109.42 | 110.47 | 897,274 | -0.71(-0.64%) |
Feb 04, 2014 | 109.45 | 112.24 | 108.94 | 111.18 | 862,252 | +1.89(+1.73%) |
Feb 03, 2014 | 110.53 | 110.91 | 108.06 | 109.29 | 904,532 | -1.58(-1.43%) |
Jan 31, 2014 | 109.42 | 111.08 | 109.18 | 110.87 | 572,782 | -0.09(-0.08%) |
Jan 30, 2014 | 108.59 | 111.17 | 108.11 | 110.96 | 1,027,096 | +2.48(+2.29%) |
Jan 29, 2014 | 106.69 | 110.48 | 105.28 | 108.47 | 1,056,643 | +5.32(+5.15%) |
Jan 28, 2014 | 101.68 | 103.49 | 101.47 | 103.16 | 431,318 | +1.94(+1.92%) |
Jan 27, 2014 | 101.47 | 101.89 | 100.04 | 101.22 | 367,992 | -0.43(-0.42%) |
Jan 24, 2014 | 102.58 | 103.47 | 101.48 | 101.64 | 582,612 | -1.56(-1.51%) |
Jan 23, 2014 | 102.76 | 103.59 | 102.58 | 103.20 | 299,667 | -0.41(-0.39%) |
Jan 22, 2014 | 102.50 | 103.65 | 102.30 | 103.61 | 165,044 | +0.85(+0.83%) |
Jan 21, 2014 | 100.92 | 102.86 | 100.92 | 102.76 | 322,123 | +2.01(+1.99%) |
Jan 17, 2014 | 101.69 | 100.75 | 100.75 | 100.75 | 213,945 | -1.00(-0.98%) |
Jan 16, 2014 | 101.76 | 102.10 | 101.06 | 101.75 | 190,384 | +0.07(+0.07%) |
Jan 15, 2014 | 101.70 | 102.56 | 101.49 | 101.68 | 290,642 | -0.02(-0.02%) |
Jan 14, 2014 | 101.87 | 101.87 | 100.73 | 101.70 | 341,115 | +0.55(+0.55%) |
Jan 13, 2014 | 100.90 | 101.69 | 100.47 | 101.15 | 475,097 | +0.23(+0.23%) |
Jan 10, 2014 | 99.81 | 101.05 | 98.35 | 100.92 | 230,928 | +1.21(+1.22%) |
Jan 09, 2014 | 100.54 | 100.92 | 98.98 | 99.70 | 317,734 | -0.79(-0.78%) |
Jan 08, 2014 | 100.21 | 101.06 | 98.88 | 100.49 | 348,913 | -0.08(-0.08%) |
Jan 07, 2014 | 99.95 | 101.24 | 99.88 | 100.57 | 282,195 | +0.82(+0.83%) |
Jan 06, 2014 | 100.01 | 100.67 | 99.40 | 99.74 | 262,412 | -0.20(-0.20%) |
Jan 03, 2014 | 98.88 | 100.18 | 98.54 | 99.95 | 279,932 | +1.02(+1.03%) |
Jan 02, 2014 | 99.31 | 99.41 | 98.17 | 98.93 | 215,773 | -0.43(-0.43%) |
Dec 31, 2013 | 99.65 | 99.35 | 99.35 | 99.35 | 163,241 | -0.40(-0.40%) |
Dec 30, 2013 | 99.06 | 100.03 | 98.97 | 99.75 | 142,999 | +0.48(+0.48%) |
Dec 27, 2013 | 99.39 | 99.41 | 98.44 | 99.28 | 146,627 | -0.18(-0.19%) |
Dec 26, 2013 | 99.20 | 99.93 | 99.20 | 99.46 | 160,220 | +0.73(+0.74%) |
Dec 24, 2013 | 98.69 | 99.20 | 98.32 | 98.73 | 87,087 | -0.21(-0.22%) |
Dec 23, 2013 | 97.77 | 99.07 | 97.40 | 98.95 | 441,987 | +1.72(+1.77%) |
Dec 20, 2013 | 96.73 | 97.75 | 96.73 | 97.23 | 419,524 | +0.37(+0.38%) |
Dec 19, 2013 | 98.57 | 98.67 | 96.78 | 96.86 | 232,463 | -1.68(-1.70%) |
Dec 18, 2013 | 96.02 | 98.86 | 95.85 | 98.54 | 299,284 | +2.89(+3.02%) |
Dec 17, 2013 | 96.03 | 96.64 | 95.23 | 95.65 | 198,059 | -0.44(-0.45%) |
Dec 16, 2013 | 96.82 | 97.08 | 95.81 | 96.08 | 243,817 | -0.54(-0.56%) |
Dec 13, 2013 | 95.99 | 96.79 | 95.83 | 96.63 | 187,752 | +0.74(+0.77%) |
Dec 12, 2013 | 96.18 | 96.37 | 95.41 | 95.89 | 299,448 | -0.31(-0.32%) |
Dec 11, 2013 | 98.43 | 98.43 | 95.83 | 96.20 | 443,438 | -2.42(-2.45%) |
Dec 10, 2013 | 96.74 | 99.11 | 96.60 | 98.62 | 571,029 | +2.02(+2.09%) |
Dec 09, 2013 | 97.02 | 97.03 | 96.21 | 96.60 | 201,688 | +0.19(+0.20%) |
Dec 06, 2013 | 95.89 | 96.96 | 95.40 | 96.40 | 208,823 | +1.35(+1.42%) |
Dec 05, 2013 | 94.88 | 95.25 | 94.41 | 95.05 | 192,231 | -0.13(-0.13%) |
Dec 04, 2013 | 98.34 | 95.65 | 94.47 | 95.18 | 213,823 | -0.14(-0.14%) |
Dec 03, 2013 | 96.12 | 96.25 | 94.78 | 95.32 | 202,799 | -0.93(-0.97%) |
Dec 02, 2013 | 95.07 | 96.83 | 94.25 | 96.25 | 282,031 | +1.43(+1.50%) |
Nov 29, 2013 | 94.96 | 95.54 | 93.74 | 94.82 | 111,448 | -0.27(-0.29%) |
Nov 27, 2013 | 95.03 | 95.15 | 94.06 | 95.09 | 254,043 | +0.20(+0.21%) |
Nov 26, 2013 | 95.28 | 95.41 | 94.40 | 94.89 | 232,523 | -0.39(-0.41%) |
Nov 25, 2013 | 95.37 | 95.37 | 94.23 | 95.28 | 195,765 | +0.02(+0.02%) |
Nov 22, 2013 | 94.05 | 95.51 | 93.76 | 95.26 | 290,345 | +1.21(+1.29%) |
Nov 21, 2013 | 92.86 | 94.06 | 92.52 | 94.05 | 212,682 | +1.62(+1.75%) |
Nov 20, 2013 | 92.69 | 93.44 | 91.98 | 92.42 | 192,296 | -0.68(-0.73%) |
Nov 19, 2013 | 92.70 | 93.31 | 92.21 | 93.10 | 205,551 | +0.06(+0.06%) |
Nov 18, 2013 | 93.16 | 93.48 | 92.76 | 93.05 | 224,152 | -0.11(-0.11%) |
Nov 15, 2013 | 93.06 | 93.20 | 92.42 | 93.15 | 225,591 | +0.48(+0.51%) |
Nov 14, 2013 | 92.18 | 93.02 | 91.71 | 92.68 | 217,170 | +0.74(+0.80%) |
Nov 13, 2013 | 91.11 | 91.98 | 90.80 | 91.94 | 271,931 | +1.08(+1.19%) |
Nov 12, 2013 | 91.56 | 91.56 | 90.36 | 90.86 | 428,940 | -0.47(-0.52%) |
Nov 11, 2013 | 91.48 | 91.83 | 90.74 | 91.34 | 321,642 | +0.14(+0.15%) |
Nov 08, 2013 | 90.85 | 91.38 | 89.40 | 91.20 | 424,704 | +0.59(+0.65%) |
Nov 07, 2013 | 91.02 | 91.16 | 89.91 | 90.61 | 376,815 | -0.02(-0.02%) |
Nov 06, 2013 | 91.13 | 91.13 | 90.25 | 90.63 | 212,982 | +0.15(+0.16%) |
Nov 05, 2013 | 91.42 | 91.64 | 90.49 | 90.49 | 261,104 | -1.06(-1.16%) |
Nov 04, 2013 | 92.20 | 92.54 | 91.31 | 91.55 | 306,000 | -0.76(-0.82%) |
Nov 01, 2013 | 92.15 | 92.88 | 91.26 | 92.31 | 373,219 | +0.15(+0.16%) |
Oct 31, 2013 | 93.95 | 94.34 | 92.10 | 92.16 | 506,408 | -1.99(-2.12%) |
Oct 30, 2013 | 91.91 | 94.76 | 90.21 | 94.15 | 607,385 | +1.66(+1.79%) |
Oct 29, 2013 | 84.75 | 94.68 | 84.75 | 92.50 | 1,325,655 | +10.17(+12.36%) |
Oct 28, 2013 | 82.10 | 82.42 | 81.69 | 82.32 | 394,204 | +0.45(+0.56%) |
Oct 25, 2013 | 81.85 | 82.19 | 81.40 | 81.87 | 647,016 | +0.40(+0.49%) |
Oct 24, 2013 | 82.01 | 82.01 | 81.17 | 81.47 | 328,856 | -0.63(-0.77%) |
Oct 23, 2013 | 82.67 | 82.92 | 81.91 | 82.10 | 315,955 | -0.85(-1.03%) |
Oct 22, 2013 | 83.05 | 84.31 | 82.87 | 82.95 | 281,894 | +0.37(+0.45%) |
Oct 21, 2013 | 83.27 | 83.42 | 82.33 | 82.59 | 249,646 | -0.80(-0.96%) |
Oct 18, 2013 | 83.79 | 83.91 | 83.07 | 83.39 | 148,301 | +0.21(+0.26%) |
Oct 17, 2013 | 82.85 | 83.25 | 82.08 | 83.18 | 288,581 | +0.67(+0.81%) |
Oct 16, 2013 | 82.09 | 82.79 | 81.68 | 82.51 | 344,425 | +1.18(+1.45%) |
Oct 15, 2013 | 81.48 | 82.11 | 81.07 | 81.33 | 290,268 | -0.46(-0.56%) |
Oct 14, 2013 | 80.54 | 81.87 | 80.02 | 81.78 | 250,478 | +0.80(+0.99%) |
Oct 11, 2013 | 81.69 | 81.98 | 80.69 | 80.98 | 506,648 | -1.17(-1.43%) |
Oct 10, 2013 | 82.13 | 83.01 | 81.96 | 82.15 | 389,603 | +0.85(+1.05%) |
Oct 09, 2013 | 80.28 | 81.70 | 78.28 | 81.30 | 1,142,359 | +1.26(+1.57%) |
Oct 08, 2013 | 81.25 | 81.41 | 79.90 | 80.04 | 431,417 | -1.28(-1.57%) |
Oct 07, 2013 | 80.72 | 81.69 | 80.55 | 81.32 | 354,760 | -0.16(-0.20%) |
Oct 04, 2013 | 82.77 | 82.92 | 80.99 | 81.48 | 532,479 | -1.47(-1.77%) |
Oct 03, 2013 | 85.40 | 86.19 | 81.59 | 82.95 | 790,693 | -2.58(-3.01%) |
Oct 02, 2013 | 85.82 | 86.25 | 85.29 | 85.53 | 388,847 | -0.91(-1.05%) |