Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 89.42 | 89.27 | 89.27 | 89.27 | 1,252,740 | +0.07(+0.07%) |
Aug 28, 2014 | 88.94 | 89.94 | 88.94 | 89.20 | 1,003,801 | +0.05(+0.05%) |
Aug 27, 2014 | 88.48 | 89.18 | 88.06 | 89.15 | 1,309,678 | +0.68(+0.77%) |
Aug 26, 2014 | 88.28 | 88.66 | 87.97 | 88.47 | 1,141,820 | +0.45(+0.51%) |
Aug 25, 2014 | 88.11 | 88.58 | 87.82 | 88.02 | 675,906 | +0.13(+0.15%) |
Aug 22, 2014 | 88.70 | 88.76 | 87.69 | 87.89 | 867,946 | -0.78(-0.88%) |
Aug 21, 2014 | 88.65 | 89.19 | 88.21 | 88.67 | 655,442 | +0.02(+0.02%) |
Aug 20, 2014 | 88.28 | 88.69 | 88.23 | 88.65 | 610,210 | +0.25(+0.29%) |
Aug 19, 2014 | 87.88 | 88.47 | 87.49 | 88.40 | 780,003 | +0.50(+0.57%) |
Aug 18, 2014 | 87.76 | 87.91 | 87.07 | 87.90 | 600,902 | +0.56(+0.64%) |
Aug 15, 2014 | 87.76 | 87.88 | 86.37 | 87.34 | 1,412,940 | -0.39(-0.44%) |
Aug 14, 2014 | 86.29 | 87.95 | 86.05 | 87.73 | 1,414,920 | +1.54(+1.78%) |
Aug 13, 2014 | 85.80 | 86.45 | 85.26 | 86.19 | 1,856,757 | +0.82(+0.96%) |
Aug 12, 2014 | 85.07 | 86.13 | 84.93 | 85.37 | 1,950,652 | +0.43(+0.51%) |
Aug 11, 2014 | 85.69 | 85.81 | 84.90 | 84.93 | 1,931,384 | -0.56(-0.65%) |
Aug 08, 2014 | 83.83 | 85.56 | 83.69 | 85.49 | 1,349,826 | +1.75(+2.08%) |
Aug 07, 2014 | 86.33 | 86.42 | 83.66 | 83.75 | 2,289,977 | -2.57(-2.97%) |
Aug 06, 2014 | 85.49 | 87.07 | 85.49 | 86.31 | 975,949 | +0.57(+0.66%) |
Aug 05, 2014 | 86.48 | 87.25 | 85.52 | 85.75 | 1,561,101 | -0.89(-1.02%) |
Aug 04, 2014 | 85.94 | 86.89 | 85.14 | 86.63 | 1,582,606 | +0.99(+1.16%) |
Aug 01, 2014 | 85.13 | 86.60 | 84.92 | 85.64 | 1,671,494 | +0.68(+0.80%) |
Jul 31, 2014 | 84.98 | 86.47 | 82.41 | 84.96 | 4,658,330 | -3.26(-3.70%) |
Jul 30, 2014 | 89.92 | 89.92 | 87.03 | 88.23 | 3,522,866 | -1.07(-1.19%) |
Jul 29, 2014 | 91.15 | 91.18 | 88.34 | 89.29 | 3,288,438 | -2.11(-2.31%) |
Jul 28, 2014 | 90.39 | 91.48 | 90.14 | 91.41 | 1,034,583 | +1.05(+1.16%) |
Jul 25, 2014 | 89.92 | 90.87 | 89.08 | 90.36 | 810,462 | -0.93(-1.02%) |
Jul 24, 2014 | 91.26 | 91.76 | 91.07 | 91.29 | 1,101,236 | -0.05(-0.05%) |
Jul 23, 2014 | 91.19 | 91.79 | 90.68 | 91.34 | 1,234,019 | +0.39(+0.43%) |
Jul 22, 2014 | 90.66 | 91.65 | 90.50 | 90.95 | 1,772,097 | +0.81(+0.90%) |
Jul 21, 2014 | 90.37 | 90.54 | 89.53 | 90.14 | 2,466,485 | -0.75(-0.82%) |
Jul 18, 2014 | 89.34 | 90.95 | 88.89 | 90.89 | 1,887,404 | +1.73(+1.94%) |
Jul 17, 2014 | 89.85 | 90.46 | 88.37 | 89.16 | 3,227,374 | +0.50(+0.56%) |
Jul 16, 2014 | 88.96 | 89.23 | 88.48 | 88.66 | 2,754,494 | -0.08(-0.10%) |
Jul 15, 2014 | 88.59 | 89.58 | 88.34 | 88.75 | 2,239,426 | -0.16(-0.18%) |
Jul 14, 2014 | 88.37 | 89.80 | 88.36 | 88.91 | 2,024,219 | +0.81(+0.92%) |
Jul 11, 2014 | 86.94 | 88.33 | 86.77 | 88.10 | 1,294,076 | +1.00(+1.15%) |
Jul 10, 2014 | 86.50 | 87.69 | 86.42 | 87.10 | 1,325,666 | -0.21(-0.24%) |
Jul 09, 2014 | 86.83 | 87.37 | 86.78 | 87.30 | 1,338,192 | +0.57(+0.65%) |
Jul 08, 2014 | 87.08 | 87.13 | 86.40 | 86.74 | 980,824 | -0.48(-0.55%) |
Jul 07, 2014 | 87.57 | 88.12 | 86.84 | 87.22 | 927,117 | -1.16(-1.31%) |
Jul 03, 2014 | 88.01 | 88.38 | 88.38 | 88.38 | 702,937 | +0.77(+0.88%) |
Jul 02, 2014 | 87.09 | 87.69 | 86.10 | 87.60 | 908,895 | +0.21(+0.24%) |
Jul 01, 2014 | 86.81 | 88.05 | 86.81 | 87.40 | 1,162,246 | +0.61(+0.71%) |
Jun 30, 2014 | 86.74 | 87.94 | 86.51 | 86.78 | 1,622,186 | +0.05(+0.05%) |
Jun 27, 2014 | 86.42 | 86.97 | 85.94 | 86.74 | 1,204,693 | +0.54(+0.62%) |
Jun 26, 2014 | 86.57 | 86.69 | 85.62 | 86.20 | 1,070,495 | -0.72(-0.83%) |
Jun 25, 2014 | 85.38 | 86.92 | 85.26 | 86.92 | 1,528,596 | +1.73(+2.03%) |
Jun 24, 2014 | 86.31 | 86.60 | 85.18 | 85.19 | 1,402,993 | -1.11(-1.29%) |
Jun 23, 2014 | 86.79 | 86.80 | 86.12 | 86.30 | 869,740 | -0.38(-0.44%) |
Jun 20, 2014 | 86.48 | 86.79 | 86.03 | 86.68 | 2,107,718 | +0.46(+0.54%) |
Jun 19, 2014 | 85.67 | 86.63 | 85.19 | 86.22 | 1,185,861 | +0.75(+0.87%) |
Jun 18, 2014 | 84.85 | 85.50 | 84.47 | 85.47 | 974,829 | +0.55(+0.64%) |
Jun 17, 2014 | 85.38 | 85.62 | 84.50 | 84.92 | 1,381,232 | -0.66(-0.77%) |
Jun 16, 2014 | 85.75 | 86.20 | 84.92 | 85.59 | 1,754,038 | -0.30(-0.35%) |
Jun 13, 2014 | 85.35 | 85.91 | 84.81 | 85.89 | 1,328,766 | +0.26(+0.31%) |
Jun 12, 2014 | 85.89 | 86.26 | 85.02 | 85.62 | 1,441,469 | -0.68(-0.79%) |
Jun 11, 2014 | 84.63 | 86.46 | 84.61 | 86.30 | 1,947,297 | +1.53(+1.80%) |
Jun 10, 2014 | 84.76 | 84.98 | 84.14 | 84.77 | 1,113,775 | -0.46(-0.54%) |
Jun 06, 2014 | 85.40 | 85.87 | 85.07 | 85.24 | 1,339,007 | +0.04(+0.04%) |
Jun 05, 2014 | 85.34 | 85.87 | 85.06 | 85.20 | 1,197,305 | -0.11(-0.13%) |
Jun 04, 2014 | 85.18 | 85.66 | 85.07 | 85.31 | 1,226,894 | +0.01(+0.01%) |
Jun 03, 2014 | 85.29 | 85.48 | 85.04 | 85.30 | 1,606,184 | -0.05(-0.06%) |
Jun 02, 2014 | 85.05 | 85.44 | 84.59 | 85.35 | 1,406,233 | +0.63(+0.75%) |
May 30, 2014 | 84.70 | 85.18 | 84.25 | 84.72 | 2,713,732 | -0.30(-0.36%) |
May 29, 2014 | 84.79 | 85.10 | 84.13 | 85.02 | 1,281,431 | +0.59(+0.70%) |
May 28, 2014 | 84.51 | 84.87 | 83.98 | 84.42 | 1,767,021 | +0.33(+0.39%) |
May 27, 2014 | 84.26 | 84.50 | 83.93 | 84.09 | 1,593,537 | -0.11(-0.13%) |
May 23, 2014 | 83.98 | 84.21 | 84.21 | 84.21 | 1,536,226 | +0.13(+0.15%) |
May 22, 2014 | 84.09 | 84.24 | 83.51 | 84.08 | 900,534 | -0.07(-0.08%) |
May 21, 2014 | 83.55 | 84.35 | 83.55 | 84.15 | 1,072,029 | +0.75(+0.89%) |
May 20, 2014 | 83.50 | 83.68 | 82.68 | 83.41 | 1,734,113 | -0.07(-0.08%) |
May 19, 2014 | 82.68 | 83.59 | 82.58 | 83.47 | 1,665,098 | +0.92(+1.11%) |
May 16, 2014 | 82.36 | 82.65 | 81.81 | 82.56 | 1,439,155 | +0.03(+0.03%) |
May 15, 2014 | 83.15 | 83.42 | 82.23 | 82.53 | 1,877,524 | -0.88(-1.05%) |
May 14, 2014 | 83.42 | 83.57 | 82.90 | 83.41 | 1,590,437 | -0.01(-0.01%) |
May 13, 2014 | 83.51 | 83.94 | 83.08 | 83.42 | 2,635,396 | -0.12(-0.15%) |
May 12, 2014 | 81.77 | 83.60 | 81.75 | 83.54 | 2,998,349 | +1.92(+2.36%) |
May 09, 2014 | 80.70 | 81.76 | 80.52 | 81.61 | 2,598,070 | +0.84(+1.04%) |
May 08, 2014 | 80.58 | 80.99 | 80.40 | 80.77 | 2,413,075 | +0.22(+0.27%) |
May 07, 2014 | 79.26 | 80.58 | 79.07 | 80.56 | 2,251,927 | +1.42(+1.79%) |
May 06, 2014 | 79.06 | 79.64 | 78.57 | 79.14 | 1,759,437 | +0.08(+0.11%) |
May 05, 2014 | 77.58 | 79.22 | 77.38 | 79.06 | 2,443,398 | +1.06(+1.35%) |
May 02, 2014 | 77.81 | 79.02 | 77.52 | 78.00 | 2,316,531 | +0.58(+0.74%) |
May 01, 2014 | 78.29 | 78.74 | 77.09 | 77.42 | 2,523,400 | +1.90(+2.51%) |
Apr 30, 2014 | 73.93 | 75.72 | 73.65 | 75.53 | 3,400,381 | +2.07(+2.81%) |
Apr 29, 2014 | 73.74 | 73.74 | 73.41 | 73.46 | 1,828,127 | +0.08(+0.12%) |
Apr 28, 2014 | 74.56 | 74.60 | 73.28 | 73.38 | 2,216,091 | -1.12(-1.51%) |
Apr 25, 2014 | 74.78 | 75.21 | 73.81 | 74.50 | 1,595,421 | -0.50(-0.67%) |
Apr 24, 2014 | 73.71 | 75.18 | 73.36 | 75.00 | 2,338,891 | +2.00(+2.74%) |
Apr 23, 2014 | 72.80 | 73.27 | 72.20 | 73.00 | 884,843 | +0.08(+0.10%) |
Apr 22, 2014 | 72.00 | 73.26 | 71.87 | 72.92 | 1,728,940 | +0.92(+1.28%) |
Apr 21, 2014 | 71.81 | 72.44 | 71.41 | 72.00 | 1,400,824 | +0.62(+0.87%) |
Apr 17, 2014 | 69.34 | 71.37 | 71.37 | 71.37 | 3,030,697 | -1.08(-1.48%) |
Apr 16, 2014 | 73.50 | 73.50 | 72.13 | 72.45 | 1,728,074 | -0.52(-0.71%) |
Apr 15, 2014 | 73.35 | 73.39 | 71.97 | 72.97 | 1,346,435 | -0.02(-0.03%) |
Apr 14, 2014 | 73.40 | 73.53 | 72.15 | 72.99 | 1,781,650 | +0.23(+0.31%) |
Apr 11, 2014 | 74.25 | 74.54 | 72.63 | 72.76 | 2,235,971 | -1.87(-2.50%) |
Apr 10, 2014 | 76.98 | 77.38 | 74.33 | 74.63 | 2,193,563 | -2.35(-3.05%) |
Apr 09, 2014 | 76.92 | 77.59 | 76.66 | 76.98 | 1,759,589 | +0.25(+0.32%) |
Apr 08, 2014 | 76.23 | 77.29 | 75.82 | 76.73 | 1,958,377 | +0.42(+0.56%) |
Apr 07, 2014 | 76.88 | 77.59 | 76.11 | 76.31 | 2,517,340 | -0.88(-1.14%) |
Apr 04, 2014 | 78.65 | 79.02 | 77.13 | 77.19 | 1,706,710 | -1.15(-1.47%) |
Apr 03, 2014 | 77.73 | 78.52 | 77.67 | 78.34 | 2,190,133 | +0.50(+0.64%) |
Apr 02, 2014 | 78.22 | 78.42 | 77.58 | 77.84 | 1,519,138 | -0.53(-0.67%) |
Apr 01, 2014 | 79.20 | 79.95 | 78.31 | 78.37 | 2,828,990 | -0.64(-0.81%) |
Mar 31, 2014 | 75.66 | 79.53 | 75.61 | 79.01 | 6,267,597 | +4.08(+5.44%) |
Mar 28, 2014 | 73.67 | 75.06 | 73.50 | 74.93 | 2,683,913 | +1.81(+2.48%) |
Mar 27, 2014 | 75.59 | 75.59 | 72.46 | 73.12 | 3,399,905 | -2.37(-3.14%) |
Mar 26, 2014 | 75.88 | 76.31 | 75.27 | 75.49 | 1,778,313 | -0.29(-0.39%) |
Mar 25, 2014 | 77.01 | 77.02 | 75.58 | 75.78 | 1,343,435 | -0.48(-0.63%) |
Mar 24, 2014 | 77.61 | 78.15 | 76.02 | 76.26 | 2,000,123 | -1.15(-1.49%) |
Mar 21, 2014 | 78.85 | 79.61 | 77.38 | 77.41 | 3,616,327 | -0.71(-0.91%) |
Mar 20, 2014 | 75.78 | 79.10 | 75.63 | 78.12 | 4,367,573 | +2.37(+3.13%) |
Mar 19, 2014 | 73.51 | 76.38 | 73.35 | 75.75 | 3,723,563 | +2.44(+3.33%) |
Mar 18, 2014 | 73.29 | 73.53 | 72.97 | 73.31 | 2,231,227 | -0.08(-0.12%) |
Mar 17, 2014 | 72.58 | 73.54 | 72.31 | 73.39 | 2,224,511 | +1.16(+1.61%) |
Mar 14, 2014 | 73.34 | 73.57 | 72.10 | 72.23 | 2,654,247 | -1.07(-1.45%) |
Mar 13, 2014 | 75.14 | 75.28 | 73.29 | 73.30 | 2,741,576 | -1.53(-2.04%) |
Mar 12, 2014 | 74.61 | 75.26 | 74.45 | 74.83 | 2,813,517 | -0.62(-0.83%) |
Mar 11, 2014 | 75.19 | 75.93 | 75.16 | 75.45 | 1,932,839 | +0.28(+0.38%) |
Mar 10, 2014 | 74.35 | 75.22 | 74.14 | 75.17 | 1,527,824 | +0.61(+0.82%) |
Mar 07, 2014 | 74.82 | 75.00 | 74.21 | 74.55 | 1,566,033 | -0.02(-0.03%) |
Mar 06, 2014 | 75.45 | 75.71 | 74.53 | 74.57 | 1,542,333 | -0.62(-0.83%) |
Mar 05, 2014 | 75.27 | 75.45 | 74.47 | 75.20 | 1,478,542 | +0.02(+0.03%) |
Mar 04, 2014 | 74.71 | 75.36 | 74.59 | 75.18 | 1,754,282 | +1.04(+1.40%) |
Mar 03, 2014 | 74.29 | 74.83 | 73.72 | 74.14 | 1,674,066 | -0.92(-1.23%) |
Feb 28, 2014 | 73.45 | 75.49 | 73.24 | 75.06 | 2,723,368 | +1.69(+2.30%) |
Feb 27, 2014 | 73.75 | 74.02 | 73.08 | 73.38 | 1,332,251 | -0.21(-0.28%) |
Feb 26, 2014 | 73.59 | 74.10 | 73.02 | 73.58 | 1,463,523 | -0.13(-0.18%) |
Feb 25, 2014 | 74.51 | 74.67 | 73.42 | 73.72 | 2,240,023 | -0.97(-1.30%) |
Feb 24, 2014 | 73.00 | 75.10 | 72.94 | 74.69 | 3,762,292 | +1.74(+2.39%) |
Feb 21, 2014 | 72.32 | 73.83 | 72.32 | 72.94 | 2,649,642 | +0.23(+0.31%) |
Feb 20, 2014 | 72.39 | 73.17 | 72.13 | 72.72 | 3,285,520 | +0.62(+0.86%) |
Feb 19, 2014 | 73.09 | 73.41 | 72.03 | 72.09 | 2,149,769 | -1.08(-1.48%) |
Feb 18, 2014 | 73.43 | 74.19 | 73.15 | 73.18 | 3,295,281 | -0.11(-0.15%) |
Feb 14, 2014 | 71.67 | 73.29 | 73.29 | 73.29 | 5,132,782 | +1.48(+2.06%) |
Feb 13, 2014 | 71.40 | 72.09 | 71.08 | 71.81 | 4,556,840 | +0.19(+0.26%) |
Feb 12, 2014 | 72.99 | 73.22 | 71.38 | 71.62 | 4,111,400 | -1.21(-1.66%) |
Feb 11, 2014 | 72.34 | 73.32 | 72.03 | 72.83 | 4,438,036 | +0.45(+0.63%) |
Feb 10, 2014 | 73.05 | 73.06 | 71.95 | 72.38 | 4,324,069 | -0.69(-0.94%) |
Feb 07, 2014 | 75.55 | 76.33 | 71.80 | 73.06 | 9,546,480 | -7.45(-9.25%) |
Feb 06, 2014 | 80.65 | 80.70 | 79.86 | 80.52 | 1,645,583 | +0.28(+0.35%) |
Feb 05, 2014 | 79.44 | 80.85 | 79.33 | 80.23 | 1,583,640 | +0.11(+0.14%) |
Feb 04, 2014 | 79.93 | 80.18 | 78.92 | 80.12 | 1,155,843 | +0.41(+0.51%) |
Feb 03, 2014 | 81.54 | 81.73 | 79.65 | 79.71 | 1,450,205 | -1.69(-2.07%) |
Jan 31, 2014 | 81.77 | 82.18 | 81.09 | 81.40 | 1,507,012 | -1.26(-1.53%) |
Jan 30, 2014 | 81.69 | 83.04 | 81.67 | 82.67 | 1,043,281 | +1.67(+2.06%) |
Jan 29, 2014 | 80.62 | 82.46 | 79.93 | 81.00 | 1,511,608 | -0.06(-0.07%) |
Jan 28, 2014 | 82.01 | 82.51 | 81.02 | 81.05 | 1,627,504 | -1.00(-1.22%) |
Jan 27, 2014 | 81.62 | 82.76 | 81.23 | 82.05 | 1,389,433 | +0.28(+0.35%) |
Jan 24, 2014 | 84.33 | 84.35 | 81.58 | 81.77 | 1,686,895 | -2.68(-3.17%) |
Jan 23, 2014 | 83.67 | 84.52 | 83.59 | 84.45 | 1,190,490 | -0.11(-0.13%) |
Jan 22, 2014 | 85.21 | 85.33 | 84.21 | 84.56 | 1,026,557 | -0.44(-0.52%) |
Jan 21, 2014 | 84.70 | 85.40 | 84.28 | 85.00 | 1,280,047 | +0.63(+0.75%) |
Jan 17, 2014 | 84.01 | 84.37 | 84.37 | 84.37 | 1,056,902 | +0.60(+0.72%) |
Jan 16, 2014 | 84.41 | 84.56 | 83.55 | 83.77 | 1,630,560 | -0.98(-1.16%) |
Jan 15, 2014 | 84.40 | 84.90 | 84.29 | 84.75 | 1,376,526 | +0.35(+0.41%) |
Jan 14, 2014 | 83.68 | 84.73 | 83.52 | 84.40 | 919,270 | +0.67(+0.80%) |
Jan 13, 2014 | 83.87 | 84.71 | 83.68 | 83.73 | 1,017,488 | -0.41(-0.48%) |
Jan 10, 2014 | 85.27 | 85.48 | 83.73 | 84.14 | 1,121,782 | -0.79(-0.93%) |
Jan 09, 2014 | 82.95 | 85.36 | 82.95 | 84.93 | 2,100,305 | +2.02(+2.43%) |
Jan 08, 2014 | 83.23 | 83.33 | 82.75 | 82.91 | 1,513,008 | -0.42(-0.50%) |
Jan 07, 2014 | 81.38 | 83.52 | 81.38 | 83.33 | 1,556,468 | +2.09(+2.58%) |
Jan 06, 2014 | 81.87 | 81.91 | 81.18 | 81.23 | 1,255,631 | -0.25(-0.31%) |
Jan 03, 2014 | 81.38 | 82.05 | 81.18 | 81.49 | 906,990 | +0.19(+0.23%) |
Jan 02, 2014 | 82.04 | 82.48 | 81.29 | 81.30 | 1,082,018 | -1.21(-1.46%) |
Dec 31, 2013 | 81.76 | 82.51 | 82.51 | 82.51 | 816,639 | +0.82(+1.00%) |
Dec 30, 2013 | 81.61 | 81.82 | 80.85 | 81.68 | 924,112 | +0.08(+0.09%) |
Dec 27, 2013 | 81.91 | 82.27 | 81.51 | 81.61 | 387,950 | -0.26(-0.32%) |
Dec 26, 2013 | 81.40 | 82.03 | 81.31 | 81.87 | 409,194 | +0.60(+0.74%) |
Dec 24, 2013 | 81.27 | 81.63 | 80.95 | 81.27 | 261,496 | +0.17(+0.21%) |
Dec 23, 2013 | 80.92 | 81.28 | 80.61 | 81.10 | 756,939 | +0.70(+0.87%) |
Dec 20, 2013 | 80.63 | 80.85 | 79.90 | 80.40 | 2,277,733 | -0.07(-0.08%) |
Dec 19, 2013 | 79.83 | 80.52 | 79.20 | 80.47 | 1,190,613 | +0.26(+0.33%) |
Dec 18, 2013 | 79.21 | 80.21 | 78.43 | 80.20 | 1,152,215 | +1.19(+1.50%) |
Dec 17, 2013 | 79.36 | 79.39 | 78.77 | 79.02 | 1,449,070 | -0.16(-0.20%) |
Dec 16, 2013 | 79.27 | 79.65 | 78.30 | 79.18 | 1,409,628 | +0.66(+0.84%) |
Dec 13, 2013 | 79.75 | 80.41 | 78.43 | 78.52 | 1,210,470 | -0.97(-1.22%) |
Dec 12, 2013 | 80.17 | 80.47 | 79.24 | 79.49 | 1,617,336 | -0.80(-1.00%) |
Dec 11, 2013 | 81.40 | 81.57 | 80.02 | 80.29 | 1,978,365 | -0.91(-1.13%) |
Dec 10, 2013 | 81.81 | 82.06 | 81.18 | 81.20 | 1,334,468 | -0.99(-1.20%) |
Dec 09, 2013 | 82.53 | 82.93 | 81.98 | 82.19 | 1,478,992 | +0.61(+0.75%) |
Dec 06, 2013 | 80.47 | 81.70 | 80.36 | 81.58 | 1,444,713 | +2.06(+2.59%) |
Dec 05, 2013 | 80.99 | 81.03 | 79.44 | 79.53 | 1,243,928 | -1.54(-1.90%) |
Dec 04, 2013 | 81.02 | 81.89 | 80.25 | 81.06 | 1,393,981 | -0.20(-0.24%) |
Dec 03, 2013 | 81.92 | 82.21 | 81.12 | 81.26 | 1,866,803 | -0.95(-1.16%) |
Dec 02, 2013 | 82.40 | 83.08 | 82.06 | 82.21 | 1,400,864 | -0.26(-0.32%) |
Nov 29, 2013 | 83.41 | 83.46 | 82.37 | 82.48 | 730,685 | -0.54(-0.65%) |
Nov 27, 2013 | 83.18 | 83.34 | 82.80 | 83.01 | 1,056,777 | +0.07(+0.08%) |
Nov 26, 2013 | 83.02 | 83.53 | 82.79 | 82.95 | 1,675,188 | -0.22(-0.26%) |
Nov 25, 2013 | 81.83 | 83.32 | 81.60 | 83.17 | 1,566,788 | +1.47(+1.80%) |
Nov 22, 2013 | 80.86 | 81.93 | 80.71 | 81.69 | 1,655,327 | +0.84(+1.04%) |
Nov 21, 2013 | 81.49 | 82.44 | 80.81 | 80.85 | 1,817,671 | -0.08(-0.10%) |
Nov 20, 2013 | 79.96 | 81.53 | 79.71 | 80.94 | 1,909,664 | +1.10(+1.38%) |
Nov 19, 2013 | 79.65 | 79.98 | 79.39 | 79.84 | 1,383,018 | +0.51(+0.64%) |
Nov 18, 2013 | 78.94 | 79.46 | 78.78 | 79.33 | 974,278 | +0.44(+0.56%) |
Nov 15, 2013 | 78.20 | 78.90 | 78.08 | 78.88 | 1,433,820 | +0.58(+0.73%) |
Nov 14, 2013 | 77.52 | 78.33 | 77.39 | 78.31 | 1,516,550 | +0.81(+1.05%) |
Nov 13, 2013 | 76.48 | 77.53 | 76.38 | 77.50 | 1,805,910 | +1.01(+1.32%) |
Nov 12, 2013 | 76.38 | 76.63 | 76.00 | 76.49 | 1,131,228 | -0.01(-0.01%) |
Nov 11, 2013 | 76.18 | 76.72 | 76.03 | 76.50 | 786,535 | +0.41(+0.53%) |
Nov 08, 2013 | 74.91 | 76.10 | 74.78 | 76.09 | 1,521,311 | +1.32(+1.77%) |
Nov 07, 2013 | 76.14 | 76.53 | 74.72 | 74.77 | 1,505,654 | -1.07(-1.41%) |
Nov 06, 2013 | 75.08 | 76.53 | 74.79 | 75.84 | 1,371,707 | +0.85(+1.13%) |
Nov 05, 2013 | 74.63 | 75.87 | 74.31 | 74.99 | 4,084,993 | -0.09(-0.13%) |
Nov 04, 2013 | 74.28 | 75.11 | 73.94 | 75.08 | 1,915,720 | +1.16(+1.57%) |
Nov 01, 2013 | 72.61 | 74.04 | 72.25 | 73.92 | 2,665,344 | +1.32(+1.82%) |
Oct 31, 2013 | 72.52 | 73.95 | 71.27 | 72.60 | 3,394,224 | +2.21(+3.14%) |
Oct 30, 2013 | 70.21 | 71.25 | 70.21 | 70.40 | 2,400,753 | +0.32(+0.46%) |
Oct 29, 2013 | 69.92 | 70.17 | 69.49 | 70.07 | 1,874,630 | +0.07(+0.09%) |
Oct 28, 2013 | 69.89 | 70.34 | 69.54 | 70.01 | 1,718,745 | +0.31(+0.45%) |
Oct 25, 2013 | 68.91 | 69.81 | 68.65 | 69.70 | 2,227,414 | +0.69(+1.00%) |
Oct 24, 2013 | 70.04 | 70.35 | 68.51 | 69.01 | 2,248,609 | -0.69(-0.99%) |
Oct 23, 2013 | 72.01 | 72.04 | 69.54 | 69.70 | 2,841,667 | -2.42(-3.36%) |
Oct 22, 2013 | 71.77 | 73.01 | 71.77 | 72.12 | 1,331,323 | +0.49(+0.68%) |
Oct 21, 2013 | 70.53 | 71.87 | 69.93 | 71.63 | 2,101,043 | +0.94(+1.33%) |
Oct 18, 2013 | 73.06 | 73.19 | 70.23 | 70.69 | 4,839,649 | -2.39(-3.27%) |
Oct 17, 2013 | 75.04 | 75.04 | 73.06 | 73.07 | 3,340,288 | -2.82(-3.72%) |
Oct 16, 2013 | 74.35 | 75.93 | 74.18 | 75.89 | 1,658,814 | +2.19(+2.97%) |
Oct 15, 2013 | 74.57 | 74.94 | 73.66 | 73.71 | 1,452,799 | -1.04(-1.39%) |
Oct 14, 2013 | 74.64 | 75.08 | 74.15 | 74.74 | 1,458,498 | -0.33(-0.44%) |
Oct 11, 2013 | 74.56 | 75.32 | 74.25 | 75.07 | 1,148,465 | +0.49(+0.66%) |
Oct 10, 2013 | 73.45 | 74.99 | 73.36 | 74.58 | 1,462,857 | +1.79(+2.46%) |
Oct 09, 2013 | 73.06 | 73.39 | 72.64 | 72.79 | 1,326,737 | -0.21(-0.28%) |
Oct 08, 2013 | 73.59 | 73.76 | 72.98 | 73.00 | 1,462,750 | -0.70(-0.95%) |
Oct 07, 2013 | 73.98 | 74.36 | 73.69 | 73.70 | 1,042,433 | -1.03(-1.38%) |
Oct 04, 2013 | 73.69 | 75.19 | 73.48 | 74.72 | 1,894,514 | +1.07(+1.45%) |
Oct 03, 2013 | 73.72 | 74.04 | 73.34 | 73.66 | 1,532,452 | -0.30(-0.41%) |
Oct 02, 2013 | 73.74 | 74.09 | 73.06 | 73.96 | 1,359,967 | -0.12(-0.17%) |
Oct 01, 2013 | 72.53 | 74.40 | 72.38 | 74.08 | 1,493,186 | +1.59(+2.20%) |
Sep 30, 2013 | 72.68 | 72.74 | 71.97 | 72.49 | 2,138,367 | -0.75(-1.02%) |
Sep 27, 2013 | 73.22 | 73.66 | 72.98 | 73.23 | 1,144,582 | -0.37(-0.50%) |
Sep 26, 2013 | 74.11 | 74.65 | 72.93 | 73.60 | 1,637,640 | -0.26(-0.36%) |
Sep 25, 2013 | 74.05 | 74.25 | 73.84 | 73.87 | 1,173,785 | +0.01(+0.01%) |
Sep 24, 2013 | 73.93 | 74.60 | 73.31 | 73.86 | 1,718,318 | +0.07(+0.09%) |
Sep 23, 2013 | 73.73 | 74.09 | 72.23 | 73.79 | 2,604,548 | -0.33(-0.45%) |
Sep 20, 2013 | 73.41 | 74.97 | 73.31 | 74.12 | 3,468,889 | +0.82(+1.12%) |
Sep 19, 2013 | 76.63 | 76.80 | 72.46 | 73.30 | 5,149,945 | -3.33(-4.34%) |
Sep 18, 2013 | 78.86 | 79.22 | 75.79 | 76.63 | 4,851,663 | -2.33(-2.95%) |
Sep 17, 2013 | 79.46 | 79.48 | 78.47 | 78.96 | 1,063,798 | -0.52(-0.65%) |
Sep 16, 2013 | 79.69 | 79.73 | 79.14 | 79.48 | 1,232,575 | +0.58(+0.74%) |
Sep 13, 2013 | 78.34 | 79.35 | 78.33 | 78.89 | 1,097,116 | +0.92(+1.19%) |
Sep 12, 2013 | 77.78 | 78.45 | 77.53 | 77.97 | 1,057,072 | +0.35(+0.45%) |
Sep 11, 2013 | 77.09 | 77.92 | 76.92 | 77.62 | 1,300,247 | +0.58(+0.75%) |
Sep 10, 2013 | 76.33 | 77.10 | 76.23 | 77.04 | 1,000,734 | +0.96(+1.26%) |
Sep 09, 2013 | 76.29 | 76.66 | 75.93 | 76.08 | 1,358,602 | -0.15(-0.20%) |
Sep 06, 2013 | 76.76 | 77.02 | 75.40 | 76.23 | 1,352,155 | -0.40(-0.52%) |
Sep 05, 2013 | 75.74 | 77.10 | 75.74 | 76.63 | 1,566,902 | +0.86(+1.13%) |
Sep 04, 2013 | 74.79 | 75.88 | 74.43 | 75.77 | 1,254,832 | +0.83(+1.11%) |