Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 119.49 | 120.25 | 120.25 | 120.25 | 868,700 | +1.03(+0.86%) |
Aug 28, 2014 | 118.50 | 120.05 | 118.23 | 119.22 | 858,421 | +0.30(+0.25%) |
Aug 27, 2014 | 116.67 | 119.22 | 116.67 | 118.92 | 988,335 | +2.12(+1.82%) |
Aug 26, 2014 | 116.19 | 117.20 | 116.01 | 116.80 | 749,763 | +0.78(+0.67%) |
Aug 25, 2014 | 115.66 | 116.48 | 115.22 | 116.03 | 610,256 | +0.96(+0.84%) |
Aug 22, 2014 | 115.28 | 115.68 | 114.57 | 115.06 | 682,242 | -0.24(-0.21%) |
Aug 21, 2014 | 114.78 | 115.71 | 114.76 | 115.31 | 742,070 | +0.28(+0.24%) |
Aug 20, 2014 | 114.89 | 115.21 | 114.06 | 115.03 | 463,057 | +0.21(+0.18%) |
Aug 19, 2014 | 113.91 | 115.21 | 113.32 | 114.82 | 1,135,432 | +0.93(+0.82%) |
Aug 18, 2014 | 113.20 | 114.05 | 112.29 | 113.89 | 848,398 | +1.38(+1.23%) |
Aug 15, 2014 | 112.41 | 113.08 | 111.09 | 112.50 | 1,374,665 | +0.30(+0.27%) |
Aug 14, 2014 | 112.19 | 112.36 | 111.56 | 112.21 | 1,114,920 | +0.59(+0.53%) |
Aug 13, 2014 | 109.90 | 112.24 | 109.74 | 111.62 | 1,370,287 | +1.72(+1.56%) |
Aug 12, 2014 | 109.69 | 110.44 | 109.29 | 109.90 | 803,709 | +0.39(+0.36%) |
Aug 11, 2014 | 110.32 | 110.57 | 109.33 | 109.51 | 972,230 | -0.81(-0.74%) |
Aug 08, 2014 | 108.62 | 110.16 | 108.03 | 110.32 | 1,171,650 | +2.00(+1.84%) |
Aug 07, 2014 | 112.03 | 112.03 | 107.89 | 108.32 | 1,817,651 | -3.83(-3.41%) |
Aug 06, 2014 | 111.20 | 113.22 | 111.20 | 112.15 | 856,761 | +0.52(+0.47%) |
Aug 05, 2014 | 111.29 | 112.18 | 110.71 | 111.63 | 1,910,342 | -0.79(-0.71%) |
Aug 04, 2014 | 110.87 | 112.80 | 110.46 | 112.42 | 1,364,236 | +1.46(+1.31%) |
Aug 01, 2014 | 109.56 | 111.25 | 109.56 | 110.96 | 1,569,616 | +1.07(+0.98%) |
Jul 31, 2014 | 112.72 | 112.72 | 108.70 | 109.89 | 3,242,135 | -2.51(-2.23%) |
Jul 30, 2014 | 116.75 | 116.75 | 110.71 | 112.40 | 4,184,172 | -6.71(-5.63%) |
Jul 29, 2014 | 121.96 | 122.34 | 118.23 | 119.11 | 1,736,415 | -3.19(-2.60%) |
Jul 28, 2014 | 120.52 | 122.44 | 120.44 | 122.29 | 1,200,561 | +2.22(+1.85%) |
Jul 25, 2014 | 118.64 | 121.26 | 118.64 | 120.07 | 1,457,200 | -4.06(-3.27%) |
Jul 24, 2014 | 124.70 | 125.52 | 123.83 | 124.13 | 1,158,076 | -0.15(-0.12%) |
Jul 23, 2014 | 125.08 | 125.35 | 123.76 | 124.28 | 571,844 | -0.47(-0.37%) |
Jul 22, 2014 | 124.59 | 126.03 | 124.45 | 124.75 | 757,065 | +0.50(+0.41%) |
Jul 21, 2014 | 123.10 | 124.42 | 122.27 | 124.25 | 858,869 | +0.39(+0.32%) |
Jul 18, 2014 | 122.76 | 124.13 | 122.13 | 123.85 | 896,994 | +1.34(+1.09%) |
Jul 17, 2014 | 118.69 | 124.83 | 118.69 | 122.52 | 1,904,696 | +3.49(+2.93%) |
Jul 16, 2014 | 120.48 | 120.48 | 118.96 | 119.03 | 724,477 | -1.13(-0.94%) |
Jul 15, 2014 | 120.02 | 121.10 | 116.98 | 120.16 | 1,048,273 | +0.13(+0.11%) |
Jul 14, 2014 | 119.42 | 120.47 | 119.30 | 120.02 | 1,185,645 | +1.03(+0.86%) |
Jul 11, 2014 | 118.69 | 119.36 | 118.22 | 119.00 | 542,243 | +0.30(+0.25%) |
Jul 10, 2014 | 117.71 | 119.26 | 117.56 | 118.70 | 716,975 | -0.58(-0.49%) |
Jul 09, 2014 | 119.70 | 120.44 | 119.10 | 119.28 | 848,724 | +0.27(+0.23%) |
Jul 08, 2014 | 119.17 | 119.49 | 118.52 | 119.01 | 870,859 | -0.80(-0.67%) |
Jul 07, 2014 | 121.33 | 121.33 | 119.59 | 119.81 | 969,364 | -1.81(-1.49%) |
Jul 03, 2014 | 121.05 | 121.62 | 121.62 | 121.62 | 469,894 | +0.57(+0.47%) |
Jul 02, 2014 | 120.35 | 121.11 | 118.82 | 121.05 | 1,699,666 | +0.29(+0.24%) |
Jul 01, 2014 | 119.76 | 121.33 | 119.50 | 120.76 | 1,465,810 | +1.47(+1.23%) |
Jun 30, 2014 | 118.86 | 120.83 | 118.49 | 119.30 | 1,080,177 | +0.29(+0.24%) |
Jun 27, 2014 | 119.06 | 119.55 | 118.05 | 119.01 | 1,033,744 | -0.36(-0.30%) |
Jun 26, 2014 | 120.35 | 120.37 | 117.87 | 119.37 | 656,898 | -0.81(-0.68%) |
Jun 25, 2014 | 118.36 | 120.36 | 118.36 | 120.18 | 749,268 | +1.75(+1.48%) |
Jun 24, 2014 | 118.43 | 119.30 | 118.39 | 118.43 | 721,703 | -0.23(-0.20%) |
Jun 23, 2014 | 118.59 | 118.99 | 118.06 | 118.66 | 483,273 | +0.16(+0.13%) |
Jun 20, 2014 | 117.55 | 118.57 | 116.88 | 118.50 | 1,241,311 | +0.53(+0.45%) |
Jun 19, 2014 | 116.42 | 118.09 | 116.06 | 117.97 | 686,727 | +1.60(+1.38%) |
Jun 18, 2014 | 114.88 | 116.49 | 114.08 | 116.37 | 820,810 | +1.80(+1.57%) |
Jun 17, 2014 | 114.83 | 115.08 | 114.04 | 114.57 | 920,492 | -0.11(-0.10%) |
Jun 16, 2014 | 116.30 | 116.30 | 114.52 | 114.68 | 1,056,756 | -1.50(-1.29%) |
Jun 13, 2014 | 116.65 | 116.82 | 115.58 | 116.18 | 1,120,447 | -0.54(-0.46%) |
Jun 12, 2014 | 117.91 | 118.22 | 116.44 | 116.72 | 943,319 | -1.54(-1.30%) |
Jun 11, 2014 | 117.94 | 118.52 | 116.79 | 118.26 | 763,772 | +0.33(+0.28%) |
Jun 10, 2014 | 116.43 | 117.94 | 115.76 | 117.94 | 704,941 | +0.15(+0.13%) |
Jun 06, 2014 | 117.04 | 118.13 | 116.83 | 117.79 | 1,207,697 | +1.89(+1.63%) |
Jun 05, 2014 | 116.72 | 116.72 | 115.43 | 115.90 | 1,068,263 | -0.83(-0.71%) |
Jun 04, 2014 | 116.17 | 117.06 | 115.60 | 116.72 | 1,442,766 | +0.78(+0.68%) |
Jun 03, 2014 | 116.42 | 117.12 | 115.42 | 115.94 | 1,525,980 | -0.93(-0.80%) |
Jun 02, 2014 | 116.46 | 117.69 | 116.01 | 116.87 | 1,092,134 | +0.88(+0.76%) |
May 30, 2014 | 116.24 | 116.95 | 114.99 | 116.00 | 1,114,811 | -0.09(-0.08%) |
May 29, 2014 | 116.40 | 116.83 | 115.15 | 116.09 | 872,847 | +0.22(+0.19%) |
May 28, 2014 | 116.64 | 117.42 | 115.76 | 115.87 | 719,869 | -0.87(-0.74%) |
May 27, 2014 | 116.48 | 117.84 | 116.17 | 116.73 | 1,204,664 | +0.71(+0.61%) |
May 23, 2014 | 115.36 | 116.03 | 116.03 | 116.03 | 1,083,678 | +1.21(+1.06%) |
May 22, 2014 | 114.09 | 115.13 | 113.14 | 114.81 | 1,002,023 | +0.73(+0.64%) |
May 21, 2014 | 113.14 | 114.37 | 112.97 | 114.09 | 909,151 | +1.01(+0.89%) |
May 20, 2014 | 112.84 | 113.84 | 111.83 | 113.08 | 1,105,294 | -0.01(-0.01%) |
May 19, 2014 | 110.70 | 113.25 | 110.70 | 113.09 | 1,864,187 | +2.18(+1.97%) |
May 16, 2014 | 111.54 | 112.06 | 110.00 | 110.91 | 1,249,046 | -0.52(-0.47%) |
May 15, 2014 | 111.66 | 112.66 | 109.80 | 111.43 | 1,560,698 | -0.40(-0.36%) |
May 14, 2014 | 113.70 | 113.70 | 111.56 | 111.83 | 1,549,318 | -1.80(-1.58%) |
May 13, 2014 | 115.22 | 115.51 | 113.59 | 113.63 | 1,340,996 | -1.58(-1.37%) |
May 12, 2014 | 112.02 | 115.51 | 112.01 | 115.22 | 1,831,548 | +3.34(+2.98%) |
May 09, 2014 | 108.79 | 111.92 | 108.40 | 111.88 | 1,387,431 | +3.09(+2.85%) |
May 08, 2014 | 110.96 | 111.02 | 108.19 | 108.78 | 2,205,286 | -2.17(-1.96%) |
May 07, 2014 | 102.54 | 111.71 | 100.65 | 110.96 | 4,370,118 | +8.63(+8.43%) |
May 06, 2014 | 102.73 | 103.45 | 102.23 | 102.33 | 3,025,283 | -0.31(-0.30%) |
May 05, 2014 | 101.35 | 103.04 | 100.81 | 102.63 | 2,085,964 | +1.15(+1.13%) |
May 02, 2014 | 102.10 | 102.76 | 101.31 | 101.49 | 1,255,851 | -0.49(-0.48%) |
May 01, 2014 | 103.01 | 103.50 | 101.61 | 101.98 | 1,295,080 | -0.31(-0.30%) |
Apr 30, 2014 | 101.89 | 104.59 | 101.48 | 102.29 | 1,431,544 | +0.65(+0.64%) |
Apr 29, 2014 | 102.09 | 102.19 | 101.06 | 101.64 | 946,387 | +0.07(+0.07%) |
Apr 28, 2014 | 102.09 | 102.14 | 100.57 | 101.56 | 1,302,798 | -0.20(-0.19%) |
Apr 25, 2014 | 100.95 | 101.96 | 100.70 | 101.76 | 967,196 | +0.34(+0.33%) |
Apr 24, 2014 | 101.56 | 102.34 | 101.00 | 101.42 | 1,265,479 | +0.89(+0.88%) |
Apr 23, 2014 | 100.14 | 101.58 | 99.14 | 100.54 | 1,439,821 | -0.01(-0.01%) |
Apr 22, 2014 | 98.35 | 100.98 | 98.35 | 100.55 | 1,669,204 | +2.33(+2.37%) |
Apr 21, 2014 | 98.08 | 99.02 | 97.00 | 98.22 | 2,400,440 | +0.60(+0.61%) |
Apr 17, 2014 | 98.37 | 97.62 | 97.62 | 97.62 | 3,337,407 | -3.78(-3.73%) |
Apr 16, 2014 | 102.64 | 103.03 | 100.83 | 101.40 | 993,279 | -0.79(-0.77%) |
Apr 15, 2014 | 102.07 | 102.53 | 100.83 | 102.19 | 1,360,890 | +0.37(+0.37%) |
Apr 14, 2014 | 101.19 | 101.89 | 100.29 | 101.82 | 1,459,609 | +1.02(+1.01%) |
Apr 11, 2014 | 101.09 | 102.25 | 100.69 | 100.81 | 1,370,110 | -1.40(-1.37%) |
Apr 10, 2014 | 106.07 | 106.61 | 101.78 | 102.20 | 2,171,146 | -3.95(-3.72%) |
Apr 09, 2014 | 104.08 | 106.42 | 103.83 | 106.16 | 1,624,738 | +2.45(+2.36%) |
Apr 08, 2014 | 104.57 | 105.43 | 101.26 | 103.70 | 2,647,597 | -0.68(-0.65%) |
Apr 07, 2014 | 104.57 | 106.31 | 104.15 | 104.39 | 1,928,988 | -0.20(-0.19%) |
Apr 04, 2014 | 106.58 | 107.08 | 104.15 | 104.58 | 1,773,826 | -1.75(-1.65%) |
Apr 03, 2014 | 104.91 | 106.38 | 104.36 | 106.33 | 1,352,055 | +1.79(+1.71%) |
Apr 02, 2014 | 105.84 | 105.84 | 104.23 | 104.54 | 1,434,811 | -1.03(-0.97%) |
Apr 01, 2014 | 105.10 | 107.19 | 104.80 | 105.57 | 1,612,501 | +0.51(+0.49%) |
Mar 31, 2014 | 106.03 | 106.14 | 103.59 | 105.06 | 1,359,546 | -0.34(-0.32%) |
Mar 28, 2014 | 104.91 | 106.20 | 104.75 | 105.39 | 662,917 | +0.95(+0.91%) |
Mar 27, 2014 | 105.41 | 105.78 | 104.01 | 104.44 | 771,410 | -0.56(-0.53%) |
Mar 26, 2014 | 106.76 | 107.00 | 104.50 | 105.00 | 872,658 | -1.18(-1.11%) |
Mar 25, 2014 | 105.76 | 107.66 | 105.43 | 106.18 | 992,751 | +0.38(+0.36%) |
Mar 24, 2014 | 108.97 | 109.37 | 105.77 | 105.80 | 1,844,097 | -2.98(-2.74%) |
Mar 21, 2014 | 111.28 | 111.40 | 108.76 | 108.78 | 2,192,203 | -1.66(-1.51%) |
Mar 20, 2014 | 108.74 | 111.51 | 108.61 | 110.44 | 1,831,529 | +1.69(+1.56%) |
Mar 19, 2014 | 105.56 | 109.26 | 105.41 | 108.75 | 2,238,386 | +3.26(+3.09%) |
Mar 18, 2014 | 103.60 | 105.72 | 103.60 | 105.48 | 1,086,480 | +1.78(+1.71%) |
Mar 17, 2014 | 102.23 | 104.14 | 102.17 | 103.71 | 926,159 | +1.91(+1.87%) |
Mar 14, 2014 | 102.02 | 102.81 | 101.54 | 101.80 | 3,609,216 | -0.12(-0.12%) |
Mar 13, 2014 | 103.36 | 103.44 | 101.77 | 101.92 | 1,910,362 | -1.27(-1.23%) |
Mar 12, 2014 | 102.38 | 103.46 | 102.10 | 103.20 | 1,466,694 | +0.59(+0.57%) |
Mar 11, 2014 | 103.38 | 103.38 | 102.46 | 102.61 | 1,258,388 | -0.48(-0.47%) |
Mar 10, 2014 | 102.94 | 103.18 | 102.37 | 103.09 | 1,064,068 | -0.04(-0.04%) |
Mar 07, 2014 | 102.99 | 103.42 | 102.13 | 103.13 | 1,558,391 | -0.51(-0.49%) |
Mar 06, 2014 | 104.50 | 105.33 | 103.37 | 103.64 | 1,573,897 | -0.45(-0.44%) |
Mar 05, 2014 | 103.91 | 105.00 | 103.17 | 104.10 | 1,225,324 | -0.36(-0.35%) |
Mar 04, 2014 | 105.13 | 105.55 | 103.93 | 104.46 | 1,894,472 | +0.12(+0.12%) |
Mar 03, 2014 | 106.18 | 106.92 | 103.78 | 104.34 | 2,089,346 | -0.22(-0.21%) |
Feb 28, 2014 | 103.01 | 105.15 | 102.70 | 104.56 | 1,847,803 | +1.71(+1.66%) |
Feb 27, 2014 | 102.52 | 103.47 | 102.07 | 102.85 | 1,349,907 | +0.29(+0.28%) |
Feb 26, 2014 | 100.55 | 104.81 | 100.55 | 102.56 | 2,747,587 | -0.17(-0.16%) |
Feb 25, 2014 | 105.41 | 106.10 | 102.20 | 102.73 | 3,668,708 | -2.97(-2.81%) |
Feb 24, 2014 | 95.83 | 106.70 | 95.60 | 105.71 | 7,064,286 | +10.11(+10.57%) |
Feb 21, 2014 | 95.51 | 96.80 | 95.18 | 95.60 | 3,721,041 | +0.54(+0.57%) |
Feb 20, 2014 | 93.82 | 95.69 | 93.82 | 95.06 | 1,983,651 | +0.24(+0.26%) |
Feb 19, 2014 | 94.77 | 95.71 | 94.61 | 94.82 | 1,728,997 | -0.31(-0.32%) |
Feb 18, 2014 | 93.66 | 96.66 | 93.30 | 95.13 | 2,526,394 | +1.93(+2.08%) |
Feb 14, 2014 | 90.06 | 93.19 | 93.19 | 93.19 | 2,967,360 | +2.98(+3.31%) |
Feb 13, 2014 | 88.81 | 90.40 | 88.59 | 90.21 | 1,624,545 | +1.33(+1.50%) |
Feb 12, 2014 | 90.47 | 91.33 | 88.69 | 88.88 | 1,524,184 | -1.56(-1.73%) |
Feb 11, 2014 | 89.76 | 90.69 | 88.22 | 90.44 | 1,486,136 | +0.74(+0.83%) |
Feb 10, 2014 | 89.05 | 89.70 | 88.06 | 89.70 | 1,788,007 | +0.46(+0.52%) |
Feb 07, 2014 | 89.27 | 89.79 | 87.92 | 89.23 | 2,436,850 | -0.64(-0.71%) |
Feb 06, 2014 | 88.86 | 90.01 | 88.05 | 89.87 | 2,324,644 | +0.88(+0.99%) |
Feb 05, 2014 | 84.61 | 90.08 | 84.61 | 88.99 | 4,993,538 | -1.64(-1.81%) |
Feb 04, 2014 | 89.70 | 90.73 | 88.62 | 90.63 | 2,200,902 | +1.03(+1.15%) |
Feb 03, 2014 | 90.37 | 90.50 | 89.15 | 89.59 | 2,192,801 | -0.87(-0.97%) |
Jan 31, 2014 | 90.22 | 90.82 | 90.00 | 90.47 | 1,516,610 | -0.81(-0.89%) |
Jan 30, 2014 | 90.11 | 91.97 | 90.01 | 91.28 | 1,165,435 | +1.53(+1.71%) |
Jan 29, 2014 | 88.50 | 91.67 | 87.59 | 89.74 | 2,452,607 | +0.46(+0.52%) |
Jan 28, 2014 | 89.26 | 89.95 | 88.98 | 89.28 | 1,282,630 | -0.02(-0.02%) |
Jan 27, 2014 | 89.37 | 89.98 | 88.19 | 89.30 | 1,704,885 | +0.04(+0.04%) |
Jan 24, 2014 | 88.61 | 89.56 | 88.25 | 89.26 | 1,864,191 | -0.18(-0.20%) |
Jan 23, 2014 | 89.18 | 90.97 | 89.07 | 89.44 | 1,876,044 | +0.05(+0.05%) |
Jan 22, 2014 | 89.39 | 89.71 | 88.85 | 89.39 | 1,405,263 | +0.45(+0.50%) |
Jan 21, 2014 | 89.90 | 90.13 | 88.58 | 88.94 | 1,513,890 | -0.85(-0.94%) |
Jan 17, 2014 | 89.26 | 89.79 | 89.79 | 89.79 | 1,717,820 | +0.38(+0.43%) |
Jan 16, 2014 | 89.93 | 90.28 | 88.45 | 89.41 | 1,216,314 | -0.90(-1.00%) |
Jan 15, 2014 | 89.99 | 90.79 | 89.74 | 90.31 | 1,549,307 | +0.32(+0.35%) |
Jan 14, 2014 | 89.30 | 90.11 | 88.79 | 89.99 | 1,081,787 | +0.71(+0.79%) |
Jan 13, 2014 | 90.13 | 90.89 | 89.23 | 89.29 | 2,004,294 | -0.86(-0.96%) |
Jan 10, 2014 | 90.19 | 91.83 | 88.34 | 90.15 | 4,382,228 | -1.89(-2.05%) |
Jan 09, 2014 | 92.79 | 93.35 | 92.04 | 92.04 | 2,431,810 | -0.38(-0.41%) |
Jan 08, 2014 | 93.59 | 93.59 | 92.00 | 92.42 | 2,509,176 | -1.07(-1.14%) |
Jan 07, 2014 | 91.79 | 94.23 | 91.58 | 93.49 | 2,755,204 | -0.20(-0.21%) |
Jan 06, 2014 | 95.12 | 95.19 | 92.94 | 93.68 | 1,989,674 | -0.93(-0.98%) |
Jan 03, 2014 | 95.64 | 95.80 | 94.45 | 94.61 | 1,327,667 | -1.00(-1.05%) |
Jan 02, 2014 | 95.54 | 96.59 | 95.12 | 95.62 | 1,497,571 | -0.35(-0.37%) |
Dec 31, 2013 | 95.46 | 95.97 | 95.97 | 95.97 | 921,505 | +0.69(+0.72%) |
Dec 30, 2013 | 95.91 | 96.16 | 95.14 | 95.28 | 594,877 | -0.53(-0.55%) |
Dec 27, 2013 | 95.93 | 96.68 | 95.56 | 95.81 | 516,689 | -0.20(-0.20%) |
Dec 26, 2013 | 95.79 | 96.24 | 95.38 | 96.01 | 434,766 | +0.25(+0.26%) |
Dec 24, 2013 | 95.71 | 96.25 | 95.59 | 95.76 | 378,940 | +0.18(+0.18%) |
Dec 23, 2013 | 94.95 | 96.07 | 94.61 | 95.58 | 770,117 | +1.09(+1.16%) |
Dec 20, 2013 | 94.51 | 95.14 | 93.77 | 94.49 | 1,148,945 | +0.19(+0.20%) |
Dec 19, 2013 | 92.94 | 94.46 | 91.99 | 94.30 | 1,998,849 | +0.89(+0.95%) |
Dec 18, 2013 | 92.39 | 93.77 | 91.46 | 93.41 | 1,070,416 | +1.54(+1.68%) |
Dec 17, 2013 | 92.95 | 92.97 | 91.59 | 91.87 | 822,894 | -0.96(-1.04%) |
Dec 16, 2013 | 92.64 | 93.52 | 91.80 | 92.84 | 978,845 | +0.19(+0.20%) |
Dec 13, 2013 | 93.54 | 94.61 | 92.38 | 92.65 | 929,561 | -0.52(-0.56%) |
Dec 12, 2013 | 94.29 | 94.96 | 92.45 | 93.17 | 1,598,470 | -1.35(-1.43%) |
Dec 11, 2013 | 96.44 | 97.13 | 94.31 | 94.53 | 1,762,698 | -1.58(-1.64%) |
Dec 10, 2013 | 96.48 | 96.88 | 95.93 | 96.10 | 1,144,391 | -0.73(-0.76%) |
Dec 09, 2013 | 96.24 | 97.33 | 96.24 | 96.83 | 1,083,123 | +0.39(+0.40%) |
Dec 06, 2013 | 95.55 | 96.58 | 95.40 | 96.45 | 1,360,644 | +1.94(+2.05%) |
Dec 05, 2013 | 95.97 | 96.50 | 94.42 | 94.51 | 1,363,059 | -1.72(-1.78%) |
Dec 04, 2013 | 97.04 | 97.12 | 95.00 | 96.22 | 1,462,894 | -0.93(-0.95%) |
Dec 03, 2013 | 97.28 | 97.48 | 96.35 | 97.15 | 1,251,359 | -0.45(-0.47%) |
Dec 02, 2013 | 96.45 | 98.11 | 96.27 | 97.60 | 1,071,291 | +1.17(+1.21%) |
Nov 29, 2013 | 96.27 | 97.09 | 96.27 | 96.44 | 461,399 | +0.19(+0.20%) |
Nov 27, 2013 | 96.00 | 96.49 | 95.55 | 96.24 | 1,152,117 | -0.10(-0.11%) |
Nov 26, 2013 | 96.07 | 96.99 | 95.87 | 96.34 | 1,701,859 | +0.38(+0.40%) |
Nov 25, 2013 | 94.15 | 95.98 | 93.99 | 95.96 | 939,083 | +2.07(+2.20%) |
Nov 22, 2013 | 92.55 | 94.21 | 92.51 | 93.89 | 1,755,742 | +1.42(+1.53%) |
Nov 21, 2013 | 92.91 | 94.22 | 92.38 | 92.48 | 2,164,694 | -0.52(-0.56%) |
Nov 20, 2013 | 91.85 | 94.04 | 91.53 | 93.00 | 2,168,582 | +1.52(+1.66%) |
Nov 19, 2013 | 91.74 | 92.18 | 90.70 | 91.47 | 2,170,501 | +0.00(+0.00%) |
Nov 18, 2013 | 91.12 | 91.73 | 90.56 | 91.47 | 931,300 | +0.34(+0.38%) |
Nov 15, 2013 | 90.32 | 91.14 | 90.03 | 91.13 | 1,204,361 | +0.75(+0.83%) |
Nov 14, 2013 | 89.81 | 90.58 | 89.65 | 90.38 | 1,217,494 | +0.83(+0.92%) |
Nov 13, 2013 | 88.94 | 89.58 | 88.60 | 89.55 | 1,022,066 | +0.18(+0.20%) |
Nov 12, 2013 | 88.93 | 89.61 | 88.66 | 89.38 | 1,152,102 | +0.21(+0.24%) |
Nov 11, 2013 | 88.44 | 89.71 | 88.22 | 89.17 | 1,056,822 | +0.89(+1.01%) |
Nov 08, 2013 | 88.70 | 89.30 | 87.51 | 88.28 | 1,714,843 | -0.27(-0.30%) |
Nov 07, 2013 | 89.95 | 89.95 | 88.11 | 88.54 | 1,753,964 | -0.36(-0.41%) |
Nov 06, 2013 | 85.17 | 90.29 | 84.70 | 88.91 | 3,006,646 | +1.78(+2.04%) |
Nov 05, 2013 | 86.88 | 87.79 | 86.45 | 87.13 | 1,570,580 | -0.17(-0.19%) |
Nov 04, 2013 | 86.57 | 87.81 | 86.46 | 87.29 | 1,575,647 | +1.04(+1.20%) |
Nov 01, 2013 | 85.60 | 86.35 | 85.24 | 86.25 | 1,099,081 | +0.80(+0.93%) |
Oct 31, 2013 | 84.81 | 86.11 | 84.35 | 85.46 | 1,715,279 | +0.87(+1.03%) |
Oct 30, 2013 | 85.00 | 85.62 | 84.23 | 84.58 | 1,230,050 | -0.41(-0.48%) |
Oct 29, 2013 | 84.74 | 85.01 | 84.11 | 84.99 | 1,251,583 | +0.05(+0.05%) |
Oct 28, 2013 | 84.85 | 85.27 | 84.46 | 84.95 | 1,105,268 | +0.06(+0.07%) |
Oct 25, 2013 | 84.70 | 85.17 | 84.41 | 84.89 | 878,707 | +0.19(+0.23%) |
Oct 24, 2013 | 85.42 | 85.85 | 84.38 | 84.70 | 1,360,690 | -0.50(-0.59%) |
Oct 23, 2013 | 86.11 | 86.27 | 84.39 | 85.20 | 1,056,598 | -0.88(-1.02%) |
Oct 22, 2013 | 84.85 | 86.87 | 84.85 | 86.08 | 1,191,698 | +1.22(+1.44%) |
Oct 21, 2013 | 84.43 | 85.09 | 83.64 | 84.85 | 1,531,317 | +0.25(+0.30%) |
Oct 18, 2013 | 87.44 | 87.90 | 84.23 | 84.60 | 5,347,695 | -2.43(-2.79%) |
Oct 17, 2013 | 86.94 | 87.10 | 85.48 | 87.03 | 2,869,364 | -2.58(-2.88%) |
Oct 16, 2013 | 88.33 | 89.63 | 88.29 | 89.61 | 837,771 | +1.68(+1.91%) |
Oct 15, 2013 | 88.40 | 88.98 | 87.72 | 87.93 | 747,314 | -0.79(-0.89%) |
Oct 14, 2013 | 88.30 | 88.91 | 87.49 | 88.72 | 734,813 | +0.02(+0.02%) |
Oct 11, 2013 | 88.81 | 89.05 | 88.36 | 88.70 | 830,984 | -0.10(-0.11%) |
Oct 10, 2013 | 87.15 | 89.40 | 87.12 | 88.80 | 983,052 | +2.36(+2.74%) |
Oct 09, 2013 | 86.60 | 86.85 | 86.18 | 86.44 | 901,837 | +0.19(+0.23%) |
Oct 08, 2013 | 87.66 | 88.10 | 86.22 | 86.24 | 854,697 | -1.59(-1.81%) |
Oct 07, 2013 | 89.18 | 89.18 | 87.64 | 87.83 | 861,317 | -1.70(-1.90%) |
Oct 04, 2013 | 87.77 | 89.81 | 87.67 | 89.53 | 754,754 | +2.00(+2.29%) |
Oct 03, 2013 | 87.73 | 88.55 | 87.24 | 87.52 | 596,788 | -0.45(-0.52%) |
Oct 02, 2013 | 88.07 | 88.21 | 86.92 | 87.98 | 726,426 | -0.45(-0.50%) |
Oct 01, 2013 | 86.86 | 88.77 | 86.86 | 88.42 | 1,108,585 | +1.87(+2.16%) |
Sep 30, 2013 | 86.75 | 86.85 | 84.83 | 86.55 | 1,853,950 | -0.51(-0.59%) |
Sep 27, 2013 | 86.62 | 87.35 | 86.32 | 87.06 | 1,316,533 | +0.09(+0.11%) |
Sep 26, 2013 | 87.99 | 88.70 | 86.24 | 86.97 | 1,626,787 | -0.64(-0.73%) |
Sep 25, 2013 | 88.62 | 89.07 | 87.39 | 87.61 | 1,115,305 | -1.17(-1.31%) |
Sep 24, 2013 | 88.32 | 89.70 | 87.98 | 88.77 | 1,330,463 | +0.66(+0.75%) |
Sep 23, 2013 | 88.24 | 88.60 | 87.14 | 88.12 | 1,079,382 | -0.22(-0.25%) |
Sep 20, 2013 | 87.93 | 88.98 | 87.76 | 88.34 | 1,926,723 | +0.76(+0.87%) |
Sep 19, 2013 | 89.65 | 90.03 | 86.77 | 87.58 | 2,080,874 | -2.07(-2.31%) |
Sep 18, 2013 | 92.04 | 92.18 | 88.82 | 89.65 | 1,851,245 | -2.45(-2.66%) |
Sep 17, 2013 | 91.95 | 92.18 | 91.02 | 92.10 | 879,846 | +0.04(+0.04%) |
Sep 16, 2013 | 91.58 | 92.33 | 90.84 | 92.06 | 678,887 | +1.22(+1.34%) |
Sep 13, 2013 | 90.77 | 91.21 | 90.55 | 90.84 | 601,577 | +0.47(+0.52%) |
Sep 12, 2013 | 90.60 | 90.80 | 90.11 | 90.37 | 931,056 | -0.22(-0.24%) |
Sep 11, 2013 | 89.91 | 90.71 | 89.27 | 90.59 | 1,284,403 | +0.81(+0.91%) |
Sep 10, 2013 | 88.71 | 89.97 | 88.25 | 89.78 | 1,139,724 | +1.53(+1.73%) |
Sep 09, 2013 | 88.38 | 88.77 | 88.02 | 88.25 | 890,147 | -0.18(-0.21%) |
Sep 06, 2013 | 89.03 | 89.42 | 87.55 | 88.44 | 930,463 | -0.57(-0.64%) |
Sep 05, 2013 | 87.57 | 89.47 | 87.35 | 89.01 | 939,743 | +1.44(+1.65%) |
Sep 04, 2013 | 87.16 | 87.57 | 86.41 | 87.57 | 833,190 | +0.32(+0.37%) |