Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 118.73 | 118.82 | 117.75 | 118.53 | 781,381 | -0.30(-0.25%) |
Apr 29, 2014 | 119.07 | 119.35 | 118.30 | 118.83 | 954,149 | +0.24(+0.20%) |
Apr 28, 2014 | 117.70 | 118.60 | 117.20 | 118.59 | 1,113,982 | +1.36(+1.16%) |
Apr 25, 2014 | 117.57 | 117.66 | 116.95 | 117.23 | 761,528 | -0.29(-0.25%) |
Apr 24, 2014 | 117.18 | 117.52 | 116.68 | 117.52 | 567,736 | +0.47(+0.40%) |
Apr 23, 2014 | 117.16 | 117.16 | 116.35 | 117.05 | 1,144,010 | +0.00(+0.00%) |
Apr 22, 2014 | 116.76 | 117.22 | 115.99 | 117.05 | 606,737 | +0.10(+0.09%) |
Apr 21, 2014 | 116.59 | 117.00 | 116.14 | 116.95 | 1,007,052 | +0.59(+0.51%) |
Apr 17, 2014 | 115.84 | 116.35 | 116.35 | 116.35 | 748,333 | +0.14(+0.12%) |
Apr 16, 2014 | 115.83 | 116.53 | 115.22 | 116.21 | 1,010,998 | +0.79(+0.69%) |
Apr 15, 2014 | 114.64 | 115.66 | 114.26 | 115.42 | 1,161,037 | +0.96(+0.84%) |
Apr 14, 2014 | 114.47 | 114.62 | 113.60 | 114.46 | 1,025,100 | +0.67(+0.59%) |
Apr 11, 2014 | 113.74 | 115.09 | 113.74 | 113.79 | 1,010,813 | -0.57(-0.50%) |
Apr 10, 2014 | 115.22 | 115.73 | 114.19 | 114.35 | 1,086,794 | -0.55(-0.48%) |
Apr 09, 2014 | 115.71 | 115.73 | 114.20 | 114.90 | 811,249 | -0.84(-0.72%) |
Apr 08, 2014 | 114.56 | 115.80 | 114.01 | 115.74 | 918,863 | +1.07(+0.94%) |
Apr 07, 2014 | 114.55 | 115.44 | 114.07 | 114.66 | 894,488 | +0.16(+0.14%) |
Apr 04, 2014 | 115.04 | 115.11 | 114.12 | 114.51 | 749,517 | +0.16(+0.14%) |
Apr 03, 2014 | 114.70 | 114.70 | 113.85 | 114.35 | 655,268 | -0.43(-0.37%) |
Apr 02, 2014 | 114.20 | 114.90 | 113.79 | 114.78 | 807,166 | +0.31(+0.27%) |
Apr 01, 2014 | 113.93 | 114.55 | 113.06 | 114.47 | 898,492 | +0.67(+0.59%) |
Mar 31, 2014 | 113.86 | 114.51 | 113.10 | 113.79 | 981,628 | +0.31(+0.27%) |
Mar 28, 2014 | 113.50 | 114.31 | 113.20 | 113.48 | 751,692 | +0.30(+0.26%) |
Mar 27, 2014 | 113.23 | 113.47 | 112.33 | 113.19 | 994,948 | -0.16(-0.14%) |
Mar 26, 2014 | 114.24 | 114.66 | 112.86 | 113.35 | 1,144,561 | -0.71(-0.62%) |
Mar 25, 2014 | 113.82 | 114.27 | 113.02 | 114.06 | 1,145,971 | +0.66(+0.58%) |
Mar 24, 2014 | 114.27 | 114.38 | 113.14 | 113.39 | 987,586 | -0.99(-0.86%) |
Mar 21, 2014 | 114.18 | 114.81 | 113.19 | 114.38 | 2,153,623 | +1.19(+1.06%) |
Mar 20, 2014 | 112.44 | 113.21 | 111.20 | 113.19 | 988,337 | +0.47(+0.42%) |
Mar 19, 2014 | 113.96 | 114.54 | 112.05 | 112.71 | 1,327,570 | -0.99(-0.87%) |
Mar 18, 2014 | 113.44 | 114.81 | 112.90 | 113.70 | 914,929 | +0.18(+0.16%) |
Mar 17, 2014 | 114.47 | 114.59 | 113.23 | 113.53 | 1,018,064 | -0.05(-0.04%) |
Mar 14, 2014 | 112.40 | 113.88 | 112.40 | 113.58 | 1,465,833 | +0.69(+0.61%) |
Mar 13, 2014 | 112.95 | 113.25 | 112.11 | 112.89 | 1,103,441 | +0.24(+0.21%) |
Mar 12, 2014 | 112.06 | 112.79 | 112.01 | 112.65 | 913,682 | +0.26(+0.23%) |
Mar 11, 2014 | 112.52 | 112.64 | 111.78 | 112.39 | 920,823 | +0.52(+0.47%) |
Mar 10, 2014 | 112.23 | 112.40 | 111.22 | 111.87 | 993,665 | -0.35(-0.31%) |
Mar 07, 2014 | 113.06 | 113.06 | 111.62 | 112.21 | 1,222,410 | -1.19(-1.05%) |
Mar 06, 2014 | 114.58 | 114.80 | 113.32 | 113.41 | 1,122,186 | -1.23(-1.07%) |
Mar 05, 2014 | 114.36 | 115.27 | 113.85 | 114.64 | 1,089,515 | +0.19(+0.16%) |
Mar 04, 2014 | 112.98 | 114.56 | 112.98 | 114.45 | 922,347 | +1.47(+1.30%) |
Mar 03, 2014 | 112.65 | 113.17 | 111.83 | 112.98 | 1,134,505 | -0.21(-0.18%) |
Feb 28, 2014 | 111.67 | 113.59 | 111.67 | 113.19 | 1,964,766 | +1.65(+1.48%) |
Feb 27, 2014 | 112.01 | 112.80 | 111.03 | 111.54 | 1,015,514 | -0.38(-0.34%) |
Feb 26, 2014 | 111.47 | 112.97 | 111.08 | 111.92 | 1,387,483 | -0.37(-0.33%) |
Feb 25, 2014 | 111.68 | 113.01 | 111.58 | 112.29 | 1,194,964 | +0.64(+0.58%) |
Feb 24, 2014 | 111.84 | 112.39 | 111.47 | 111.64 | 1,297,287 | +0.17(+0.16%) |
Feb 21, 2014 | 111.54 | 112.17 | 110.19 | 111.47 | 1,811,250 | -0.18(-0.16%) |
Feb 20, 2014 | 111.66 | 112.33 | 110.92 | 111.65 | 1,023,922 | +0.17(+0.16%) |
Feb 19, 2014 | 111.76 | 112.43 | 111.20 | 111.48 | 959,662 | -0.31(-0.28%) |
Feb 18, 2014 | 110.78 | 111.87 | 110.39 | 111.78 | 1,062,298 | +0.78(+0.70%) |
Feb 14, 2014 | 109.96 | 111.01 | 111.01 | 111.01 | 688,034 | +0.82(+0.75%) |
Feb 13, 2014 | 109.10 | 110.63 | 108.69 | 110.19 | 917,775 | +0.68(+0.62%) |
Feb 12, 2014 | 109.61 | 109.62 | 108.50 | 109.51 | 811,127 | +0.09(+0.08%) |
Feb 11, 2014 | 108.24 | 110.38 | 108.00 | 109.42 | 1,094,825 | +0.89(+0.82%) |
Feb 10, 2014 | 107.29 | 108.74 | 106.96 | 108.53 | 1,096,461 | +1.20(+1.12%) |
Feb 07, 2014 | 106.37 | 107.39 | 105.90 | 107.33 | 1,308,444 | +1.23(+1.16%) |
Feb 06, 2014 | 105.74 | 106.16 | 105.32 | 106.09 | 1,266,954 | +0.34(+0.32%) |
Feb 05, 2014 | 105.88 | 106.33 | 105.31 | 105.75 | 1,112,572 | -0.45(-0.42%) |
Feb 04, 2014 | 104.90 | 106.36 | 104.22 | 106.20 | 1,461,456 | +1.81(+1.74%) |
Feb 03, 2014 | 105.38 | 105.42 | 103.81 | 104.39 | 1,198,248 | -1.16(-1.10%) |
Jan 31, 2014 | 104.16 | 106.31 | 103.87 | 105.54 | 1,469,756 | +0.52(+0.50%) |
Jan 30, 2014 | 104.03 | 105.75 | 104.03 | 105.02 | 953,668 | +1.54(+1.49%) |
Jan 29, 2014 | 102.66 | 104.05 | 102.48 | 103.48 | 1,067,527 | -0.15(-0.14%) |
Jan 28, 2014 | 102.53 | 103.96 | 102.53 | 103.63 | 1,125,619 | +1.41(+1.38%) |
Jan 27, 2014 | 102.19 | 102.89 | 101.69 | 102.22 | 1,035,087 | +0.14(+0.14%) |
Jan 24, 2014 | 103.13 | 103.13 | 101.90 | 102.08 | 995,490 | -1.37(-1.32%) |
Jan 23, 2014 | 103.33 | 104.05 | 102.88 | 103.45 | 956,365 | -0.58(-0.55%) |
Jan 22, 2014 | 103.88 | 104.70 | 103.16 | 104.02 | 969,487 | +0.19(+0.19%) |
Jan 21, 2014 | 104.41 | 105.42 | 103.48 | 103.83 | 1,260,120 | +0.04(+0.04%) |
Jan 17, 2014 | 104.63 | 103.79 | 103.79 | 103.79 | 808,381 | -0.70(-0.67%) |
Jan 16, 2014 | 103.94 | 104.65 | 103.84 | 104.48 | 728,109 | +0.65(+0.63%) |
Jan 15, 2014 | 104.30 | 104.55 | 103.59 | 103.83 | 1,276,427 | -0.46(-0.44%) |
Jan 14, 2014 | 103.96 | 104.95 | 103.28 | 104.30 | 1,065,264 | +1.19(+1.15%) |
Jan 13, 2014 | 102.82 | 103.88 | 102.82 | 103.11 | 888,038 | -0.20(-0.19%) |
Jan 10, 2014 | 102.50 | 103.54 | 102.50 | 103.31 | 962,212 | +0.81(+0.79%) |
Jan 09, 2014 | 101.46 | 102.54 | 100.67 | 102.50 | 1,461,506 | +1.96(+1.95%) |
Jan 08, 2014 | 100.47 | 100.90 | 99.62 | 100.55 | 977,456 | +0.18(+0.18%) |
Jan 07, 2014 | 100.48 | 101.46 | 100.16 | 100.37 | 945,268 | -0.11(-0.11%) |
Jan 06, 2014 | 100.93 | 101.13 | 99.86 | 100.48 | 594,323 | -0.05(-0.05%) |
Jan 03, 2014 | 99.87 | 100.94 | 99.35 | 100.53 | 773,315 | +0.78(+0.78%) |
Jan 02, 2014 | 100.79 | 100.79 | 99.15 | 99.76 | 993,008 | -1.05(-1.04%) |
Dec 31, 2013 | 101.62 | 100.81 | 100.81 | 100.81 | 1,186,143 | -0.70(-0.69%) |
Dec 30, 2013 | 101.38 | 102.25 | 101.07 | 101.51 | 602,478 | +0.30(+0.30%) |
Dec 27, 2013 | 101.56 | 101.97 | 100.82 | 101.21 | 540,228 | -0.02(-0.02%) |
Dec 26, 2013 | 101.60 | 102.09 | 100.96 | 101.23 | 464,543 | -0.30(-0.30%) |
Dec 24, 2013 | 101.44 | 101.62 | 101.13 | 101.53 | 435,259 | +0.03(+0.03%) |
Dec 23, 2013 | 102.02 | 102.68 | 101.40 | 101.50 | 924,848 | -0.18(-0.18%) |
Dec 20, 2013 | 101.24 | 101.75 | 101.13 | 101.68 | 1,203,495 | +0.44(+0.44%) |
Dec 19, 2013 | 101.44 | 101.55 | 100.70 | 101.24 | 974,429 | -0.66(-0.65%) |
Dec 18, 2013 | 100.00 | 102.07 | 98.54 | 101.90 | 1,547,340 | +1.76(+1.76%) |
Dec 17, 2013 | 100.02 | 100.65 | 99.29 | 100.14 | 1,295,484 | -1.00(-0.99%) |
Dec 16, 2013 | 100.92 | 101.53 | 100.11 | 101.14 | 1,369,070 | +0.98(+0.98%) |
Dec 13, 2013 | 100.52 | 101.85 | 100.05 | 100.15 | 1,119,373 | -0.11(-0.11%) |
Dec 12, 2013 | 100.69 | 101.21 | 100.24 | 100.27 | 1,246,760 | -0.56(-0.56%) |
Dec 11, 2013 | 102.88 | 102.90 | 100.78 | 100.83 | 1,775,764 | -1.84(-1.79%) |
Dec 10, 2013 | 103.00 | 103.47 | 102.29 | 102.67 | 1,668,885 | -0.33(-0.32%) |
Dec 09, 2013 | 102.21 | 103.10 | 101.79 | 103.00 | 1,371,946 | +0.80(+0.78%) |
Dec 06, 2013 | 101.15 | 102.35 | 100.84 | 102.21 | 1,295,044 | +1.89(+1.89%) |
Dec 05, 2013 | 100.84 | 101.23 | 99.93 | 100.31 | 904,556 | -0.52(-0.51%) |
Dec 04, 2013 | 98.90 | 101.61 | 98.56 | 100.83 | 1,594,150 | +1.00(+1.00%) |
Dec 03, 2013 | 100.64 | 101.57 | 99.70 | 99.83 | 1,216,482 | -1.58(-1.56%) |
Dec 02, 2013 | 101.52 | 101.90 | 100.41 | 101.41 | 978,586 | +0.07(+0.07%) |
Nov 29, 2013 | 102.59 | 102.89 | 101.30 | 101.34 | 436,701 | -0.99(-0.97%) |
Nov 27, 2013 | 101.69 | 102.48 | 101.14 | 102.33 | 602,572 | +1.02(+1.01%) |
Nov 26, 2013 | 102.11 | 102.44 | 101.28 | 101.31 | 934,173 | -0.70(-0.69%) |
Nov 25, 2013 | 103.03 | 103.31 | 101.89 | 102.01 | 779,777 | -0.76(-0.74%) |
Nov 22, 2013 | 102.75 | 102.95 | 101.90 | 102.78 | 747,499 | +0.09(+0.08%) |
Nov 21, 2013 | 103.17 | 103.57 | 102.24 | 102.69 | 1,137,814 | +0.12(+0.12%) |
Nov 20, 2013 | 104.14 | 104.62 | 102.17 | 102.57 | 1,119,852 | -1.59(-1.53%) |
Nov 19, 2013 | 105.33 | 106.00 | 103.96 | 104.16 | 1,324,044 | -1.69(-1.60%) |
Nov 18, 2013 | 107.63 | 107.71 | 105.61 | 105.86 | 939,805 | -1.93(-1.79%) |
Nov 15, 2013 | 107.97 | 108.19 | 106.79 | 107.79 | 954,588 | -0.17(-0.16%) |
Nov 14, 2013 | 106.68 | 108.33 | 106.45 | 107.96 | 1,448,649 | +1.60(+1.50%) |
Nov 13, 2013 | 105.04 | 106.41 | 104.85 | 106.36 | 1,031,804 | +0.76(+0.72%) |
Nov 12, 2013 | 105.80 | 106.03 | 104.56 | 105.60 | 1,011,866 | -0.51(-0.48%) |
Nov 11, 2013 | 105.95 | 106.96 | 105.86 | 106.11 | 917,776 | -0.01(-0.01%) |
Nov 08, 2013 | 106.46 | 106.54 | 104.35 | 106.13 | 1,500,092 | -0.85(-0.79%) |
Nov 07, 2013 | 109.31 | 109.59 | 106.27 | 106.98 | 1,747,726 | -2.31(-2.11%) |
Nov 06, 2013 | 110.10 | 110.71 | 109.13 | 109.29 | 1,125,394 | -0.37(-0.34%) |
Nov 05, 2013 | 110.92 | 111.32 | 109.34 | 109.66 | 940,692 | -2.27(-2.03%) |
Nov 04, 2013 | 112.02 | 112.72 | 110.26 | 111.93 | 823,728 | -0.23(-0.20%) |
Nov 01, 2013 | 111.50 | 117.26 | 110.59 | 112.15 | 955,863 | +1.34(+1.21%) |
Oct 31, 2013 | 111.25 | 111.58 | 109.92 | 110.81 | 1,408,197 | -0.44(-0.39%) |
Oct 30, 2013 | 112.57 | 112.93 | 110.94 | 111.25 | 1,107,596 | -1.32(-1.17%) |
Oct 29, 2013 | 114.48 | 114.48 | 112.09 | 112.57 | 824,760 | -1.83(-1.60%) |
Oct 28, 2013 | 115.39 | 115.39 | 112.98 | 114.40 | 979,786 | -1.25(-1.09%) |
Oct 25, 2013 | 114.30 | 115.65 | 113.67 | 115.65 | 981,243 | +1.58(+1.39%) |
Oct 24, 2013 | 113.79 | 114.38 | 113.53 | 114.07 | 635,501 | +0.27(+0.24%) |
Oct 23, 2013 | 113.33 | 113.83 | 112.45 | 113.80 | 575,341 | +0.03(+0.02%) |
Oct 22, 2013 | 113.25 | 113.82 | 112.32 | 113.77 | 1,033,399 | +0.46(+0.40%) |
Oct 21, 2013 | 114.12 | 114.25 | 112.47 | 113.31 | 885,072 | -0.94(-0.83%) |
Oct 18, 2013 | 115.23 | 115.23 | 113.74 | 114.26 | 871,045 | -0.27(-0.23%) |
Oct 17, 2013 | 112.62 | 114.80 | 112.32 | 114.52 | 791,226 | +1.19(+1.05%) |
Oct 16, 2013 | 111.77 | 113.47 | 111.46 | 113.33 | 981,300 | +2.29(+2.06%) |
Oct 15, 2013 | 110.65 | 111.86 | 110.52 | 111.05 | 603,608 | -0.17(-0.15%) |
Oct 14, 2013 | 111.46 | 111.66 | 110.56 | 111.21 | 680,576 | -0.56(-0.50%) |
Oct 11, 2013 | 109.96 | 111.81 | 109.76 | 111.77 | 453,187 | +1.39(+1.26%) |
Oct 10, 2013 | 108.73 | 110.43 | 108.07 | 110.38 | 566,265 | +2.84(+2.64%) |
Oct 09, 2013 | 107.50 | 108.62 | 107.09 | 107.54 | 524,939 | +0.13(+0.12%) |
Oct 08, 2013 | 108.39 | 108.86 | 107.28 | 107.41 | 573,755 | -1.04(-0.96%) |
Oct 07, 2013 | 107.38 | 109.26 | 106.35 | 108.45 | 771,977 | +0.43(+0.40%) |
Oct 04, 2013 | 107.55 | 108.73 | 107.04 | 108.02 | 794,132 | +0.51(+0.48%) |
Oct 03, 2013 | 108.25 | 108.76 | 106.38 | 107.51 | 842,142 | -1.14(-1.05%) |
Oct 02, 2013 | 107.65 | 108.69 | 107.24 | 108.65 | 734,579 | +0.64(+0.59%) |
Oct 01, 2013 | 106.84 | 109.30 | 106.44 | 108.01 | 917,725 | +1.46(+1.37%) |
Sep 30, 2013 | 107.48 | 108.14 | 106.23 | 106.55 | 989,230 | -1.35(-1.25%) |
Sep 27, 2013 | 107.90 | 108.76 | 107.39 | 107.91 | 631,884 | -0.28(-0.26%) |
Sep 26, 2013 | 108.02 | 108.41 | 107.47 | 108.19 | 503,653 | +0.49(+0.46%) |
Sep 25, 2013 | 106.68 | 107.77 | 106.65 | 107.69 | 841,374 | +1.19(+1.12%) |
Sep 24, 2013 | 107.67 | 107.79 | 106.37 | 106.50 | 1,148,182 | -1.17(-1.09%) |
Sep 23, 2013 | 108.75 | 108.75 | 107.41 | 107.67 | 1,132,881 | -1.05(-0.97%) |
Sep 20, 2013 | 110.63 | 111.11 | 108.73 | 108.73 | 1,451,324 | -1.44(-1.31%) |
Sep 19, 2013 | 109.77 | 111.70 | 109.45 | 110.17 | 1,154,675 | +0.25(+0.22%) |
Sep 18, 2013 | 105.39 | 109.99 | 104.40 | 109.92 | 1,441,328 | +4.71(+4.47%) |
Sep 17, 2013 | 104.74 | 105.59 | 104.66 | 105.22 | 532,220 | +0.62(+0.60%) |
Sep 16, 2013 | 105.34 | 105.46 | 104.06 | 104.59 | 743,637 | +1.04(+1.01%) |
Sep 13, 2013 | 103.33 | 103.70 | 103.07 | 103.55 | 398,793 | +0.06(+0.06%) |
Sep 12, 2013 | 104.30 | 104.89 | 103.09 | 103.49 | 797,602 | -0.79(-0.76%) |
Sep 11, 2013 | 104.42 | 104.42 | 103.39 | 104.28 | 609,422 | +0.34(+0.33%) |
Sep 10, 2013 | 103.67 | 104.03 | 102.86 | 103.94 | 750,576 | +0.64(+0.62%) |
Sep 09, 2013 | 100.77 | 103.32 | 100.53 | 103.31 | 998,273 | +2.55(+2.54%) |
Sep 06, 2013 | 100.78 | 101.94 | 100.16 | 100.75 | 817,262 | +1.16(+1.16%) |
Sep 05, 2013 | 100.27 | 100.61 | 99.45 | 99.59 | 518,005 | -0.85(-0.85%) |
Sep 04, 2013 | 100.36 | 101.24 | 99.86 | 100.44 | 1,297,114 | +0.10(+0.10%) |
Sep 03, 2013 | 101.34 | 101.93 | 99.07 | 100.34 | 1,081,413 | -0.18(-0.18%) |
Aug 30, 2013 | 100.90 | 101.23 | 100.15 | 100.52 | 961,588 | -0.09(-0.09%) |
Aug 29, 2013 | 100.34 | 100.82 | 99.54 | 100.61 | 670,228 | +0.11(+0.11%) |
Aug 28, 2013 | 101.24 | 101.32 | 99.98 | 100.51 | 894,883 | -0.76(-0.75%) |
Aug 27, 2013 | 101.48 | 101.73 | 99.95 | 101.27 | 1,095,553 | -1.07(-1.04%) |
Aug 26, 2013 | 103.89 | 104.27 | 102.12 | 102.34 | 789,950 | -1.48(-1.43%) |
Aug 23, 2013 | 103.64 | 104.29 | 103.20 | 103.82 | 768,058 | +0.24(+0.23%) |
Aug 22, 2013 | 103.69 | 103.89 | 102.25 | 103.58 | 786,894 | +0.14(+0.14%) |
Aug 21, 2013 | 102.75 | 105.13 | 101.96 | 103.44 | 1,153,688 | +0.45(+0.44%) |
Aug 20, 2013 | 100.97 | 103.36 | 100.97 | 102.98 | 1,042,794 | +2.02(+2.00%) |
Aug 19, 2013 | 101.92 | 102.26 | 100.86 | 100.96 | 1,171,897 | -0.40(-0.40%) |
Aug 16, 2013 | 103.23 | 103.61 | 101.29 | 101.36 | 1,035,080 | -2.29(-2.21%) |
Aug 15, 2013 | 104.03 | 104.66 | 102.81 | 103.66 | 681,500 | -1.41(-1.34%) |
Aug 14, 2013 | 105.59 | 105.81 | 104.80 | 105.06 | 423,594 | -0.40(-0.37%) |
Aug 13, 2013 | 107.01 | 107.01 | 104.92 | 105.46 | 639,338 | -1.13(-1.06%) |
Aug 12, 2013 | 107.10 | 107.34 | 105.77 | 106.58 | 443,786 | -0.84(-0.78%) |
Aug 09, 2013 | 106.19 | 108.15 | 106.14 | 107.42 | 827,980 | +1.11(+1.04%) |
Aug 08, 2013 | 107.30 | 107.61 | 105.69 | 106.31 | 745,417 | -0.79(-0.74%) |
Aug 07, 2013 | 106.60 | 107.31 | 105.95 | 107.11 | 928,832 | +0.33(+0.31%) |
Aug 06, 2013 | 106.64 | 107.14 | 106.24 | 106.78 | 497,419 | -0.01(-0.01%) |
Aug 05, 2013 | 105.52 | 107.01 | 105.51 | 106.78 | 701,357 | +0.95(+0.90%) |
Aug 02, 2013 | 106.05 | 106.92 | 105.35 | 105.83 | 1,052,348 | -0.36(-0.34%) |
Aug 01, 2013 | 105.23 | 106.70 | 104.56 | 106.19 | 1,320,964 | +1.36(+1.29%) |
Jul 31, 2013 | 105.00 | 106.10 | 104.10 | 104.83 | 1,391,215 | -0.21(-0.20%) |
Jul 30, 2013 | 105.78 | 106.15 | 104.56 | 105.04 | 551,706 | -0.03(-0.03%) |
Jul 29, 2013 | 105.64 | 105.72 | 104.69 | 105.08 | 353,565 | -0.93(-0.88%) |
Jul 26, 2013 | 105.10 | 106.03 | 104.27 | 106.00 | 383,521 | +0.69(+0.66%) |
Jul 25, 2013 | 104.47 | 105.68 | 103.67 | 105.31 | 1,059,584 | +0.55(+0.52%) |
Jul 24, 2013 | 107.22 | 107.80 | 104.06 | 104.77 | 1,219,566 | -2.52(-2.35%) |
Jul 23, 2013 | 107.77 | 107.77 | 106.74 | 107.28 | 468,084 | -0.28(-0.26%) |
Jul 22, 2013 | 106.79 | 107.81 | 106.56 | 107.57 | 523,523 | +0.55(+0.51%) |
Jul 19, 2013 | 107.21 | 107.47 | 106.29 | 107.02 | 740,744 | -0.27(-0.25%) |
Jul 18, 2013 | 106.47 | 107.41 | 106.27 | 107.29 | 783,598 | +1.07(+1.00%) |
Jul 17, 2013 | 105.89 | 107.20 | 105.64 | 106.22 | 607,541 | +0.65(+0.62%) |
Jul 16, 2013 | 105.25 | 106.19 | 105.13 | 105.57 | 725,489 | +0.41(+0.39%) |
Jul 15, 2013 | 104.69 | 105.48 | 104.32 | 105.16 | 387,214 | +0.42(+0.40%) |
Jul 12, 2013 | 104.99 | 105.50 | 103.75 | 104.74 | 736,931 | -0.19(-0.18%) |
Jul 11, 2013 | 103.28 | 105.15 | 103.21 | 104.93 | 746,058 | +2.71(+2.65%) |
Jul 10, 2013 | 102.05 | 102.88 | 101.25 | 102.23 | 701,648 | +0.01(+0.01%) |
Jul 09, 2013 | 101.21 | 102.66 | 100.83 | 102.21 | 721,163 | +1.57(+1.56%) |
Jul 08, 2013 | 100.73 | 101.77 | 100.49 | 100.65 | 870,628 | -0.01(-0.01%) |
Jul 05, 2013 | 100.91 | 101.28 | 98.41 | 100.65 | 1,218,226 | -0.26(-0.25%) |
Jul 03, 2013 | 101.27 | 101.53 | 99.11 | 100.91 | 1,027,961 | -0.93(-0.92%) |
Jul 02, 2013 | 99.80 | 102.19 | 99.76 | 101.84 | 1,169,974 | +1.92(+1.92%) |
Jul 01, 2013 | 101.15 | 101.46 | 99.60 | 99.93 | 1,040,394 | -1.03(-1.02%) |
Jun 28, 2013 | 100.84 | 101.92 | 99.82 | 100.95 | 1,451,138 | -0.51(-0.50%) |
Jun 27, 2013 | 100.40 | 101.63 | 99.73 | 101.46 | 1,066,271 | +1.68(+1.68%) |
Jun 26, 2013 | 99.99 | 100.41 | 99.36 | 99.78 | 1,199,389 | +0.49(+0.50%) |
Jun 25, 2013 | 98.89 | 100.04 | 97.53 | 99.29 | 1,270,117 | +1.05(+1.07%) |
Jun 24, 2013 | 97.75 | 100.64 | 96.95 | 98.24 | 1,727,116 | -0.35(-0.35%) |
Jun 21, 2013 | 96.83 | 99.43 | 96.56 | 98.58 | 2,699,317 | +2.52(+2.63%) |
Jun 20, 2013 | 97.79 | 97.87 | 95.50 | 96.06 | 1,537,164 | -2.17(-2.21%) |
Jun 19, 2013 | 100.43 | 100.93 | 98.14 | 98.24 | 1,727,549 | -2.11(-2.10%) |
Jun 18, 2013 | 101.01 | 101.23 | 100.25 | 100.34 | 734,157 | -0.62(-0.61%) |
Jun 17, 2013 | 100.90 | 102.05 | 100.05 | 100.96 | 993,670 | +1.01(+1.01%) |
Jun 14, 2013 | 100.24 | 101.56 | 99.14 | 99.95 | 758,720 | -0.36(-0.36%) |
Jun 13, 2013 | 97.04 | 100.53 | 96.82 | 100.31 | 960,508 | +3.06(+3.14%) |
Jun 12, 2013 | 98.74 | 98.74 | 96.93 | 97.25 | 1,083,936 | -0.84(-0.86%) |
Jun 11, 2013 | 98.58 | 99.26 | 97.66 | 98.10 | 871,346 | -0.97(-0.98%) |
Jun 10, 2013 | 100.42 | 100.42 | 98.68 | 99.07 | 699,812 | -1.36(-1.36%) |
Jun 07, 2013 | 100.78 | 101.08 | 99.05 | 100.43 | 1,138,326 | -0.09(-0.08%) |
Jun 06, 2013 | 98.59 | 100.56 | 97.93 | 100.51 | 873,849 | +1.97(+2.00%) |
Jun 05, 2013 | 98.66 | 99.27 | 98.10 | 98.54 | 1,070,701 | -0.42(-0.43%) |
Jun 04, 2013 | 101.56 | 101.81 | 98.93 | 98.97 | 1,095,007 | -2.58(-2.54%) |
Jun 03, 2013 | 99.42 | 101.73 | 98.78 | 101.55 | 1,706,413 | +2.41(+2.43%) |
May 31, 2013 | 100.35 | 101.44 | 98.99 | 99.14 | 2,302,568 | -1.43(-1.42%) |
May 30, 2013 | 102.71 | 102.86 | 100.39 | 100.57 | 1,646,036 | -2.14(-2.09%) |
May 29, 2013 | 104.37 | 104.60 | 102.18 | 102.71 | 1,361,876 | -2.32(-2.21%) |
May 28, 2013 | 107.08 | 107.40 | 103.88 | 105.03 | 1,038,557 | -1.16(-1.09%) |
May 24, 2013 | 104.37 | 106.29 | 103.89 | 106.18 | 1,340,925 | +1.65(+1.58%) |
May 23, 2013 | 105.33 | 105.80 | 103.83 | 104.53 | 1,564,394 | -1.91(-1.80%) |
May 22, 2013 | 109.19 | 110.15 | 105.86 | 106.44 | 1,054,290 | -3.09(-2.82%) |
May 21, 2013 | 109.31 | 109.66 | 108.71 | 109.53 | 1,037,646 | +0.52(+0.47%) |
May 20, 2013 | 109.19 | 109.49 | 108.38 | 109.02 | 745,433 | -0.34(-0.31%) |
May 17, 2013 | 107.92 | 109.49 | 107.92 | 109.36 | 1,193,267 | +1.47(+1.36%) |
May 16, 2013 | 108.79 | 109.66 | 107.41 | 107.89 | 1,232,095 | -1.29(-1.18%) |
May 15, 2013 | 107.38 | 109.24 | 107.15 | 109.17 | 1,184,948 | +1.19(+1.10%) |
May 13, 2013 | 107.15 | 108.08 | 106.78 | 107.98 | 681,484 | +0.70(+0.66%) |
May 10, 2013 | 109.06 | 109.13 | 106.97 | 107.28 | 768,971 | -0.23(-0.21%) |
May 09, 2013 | 107.91 | 108.47 | 107.33 | 107.51 | 756,731 | -0.59(-0.55%) |
May 08, 2013 | 109.00 | 109.06 | 107.84 | 108.10 | 1,030,161 | -0.89(-0.81%) |
May 07, 2013 | 109.08 | 109.21 | 108.74 | 108.99 | 772,609 | +0.08(+0.08%) |
May 06, 2013 | 108.69 | 109.51 | 108.41 | 108.91 | 721,281 | +0.18(+0.17%) |
May 03, 2013 | 108.87 | 109.27 | 108.41 | 108.72 | 780,469 | +0.39(+0.36%) |
May 02, 2013 | 107.98 | 108.87 | 107.55 | 108.33 | 611,390 | +0.64(+0.59%) |