Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 117.92 | 118.50 | 117.26 | 117.97 | 880,228 | -0.56(-0.48%) |
Jun 27, 2014 | 116.51 | 118.69 | 116.51 | 118.53 | 956,979 | +1.94(+1.66%) |
Jun 26, 2014 | 116.99 | 117.17 | 116.51 | 116.59 | 715,616 | -0.24(-0.21%) |
Jun 25, 2014 | 117.40 | 117.96 | 116.59 | 116.83 | 1,020,470 | -0.86(-0.73%) |
Jun 24, 2014 | 117.72 | 118.44 | 117.47 | 117.69 | 670,162 | -0.23(-0.19%) |
Jun 23, 2014 | 118.51 | 119.09 | 117.83 | 117.92 | 768,529 | -0.58(-0.49%) |
Jun 20, 2014 | 118.23 | 118.67 | 117.56 | 118.50 | 1,477,651 | +0.52(+0.44%) |
Jun 19, 2014 | 117.63 | 118.56 | 117.06 | 117.97 | 807,370 | +0.34(+0.29%) |
Jun 18, 2014 | 116.68 | 117.89 | 116.04 | 117.63 | 902,289 | +0.74(+0.64%) |
Jun 17, 2014 | 115.88 | 116.93 | 115.52 | 116.88 | 669,459 | +0.54(+0.47%) |
Jun 16, 2014 | 116.61 | 117.55 | 116.13 | 116.34 | 695,222 | -0.37(-0.32%) |
Jun 13, 2014 | 116.61 | 117.04 | 115.81 | 116.71 | 808,595 | +0.07(+0.06%) |
Jun 12, 2014 | 117.08 | 117.28 | 116.12 | 116.64 | 661,385 | -0.34(-0.29%) |
Jun 11, 2014 | 116.97 | 117.43 | 116.47 | 116.99 | 941,339 | -0.19(-0.16%) |
Jun 10, 2014 | 116.76 | 117.59 | 116.76 | 117.17 | 971,087 | -0.84(-0.71%) |
Jun 06, 2014 | 119.25 | 119.50 | 117.61 | 118.01 | 620,508 | -1.21(-1.01%) |
Jun 05, 2014 | 117.52 | 119.34 | 117.27 | 119.22 | 850,306 | +1.71(+1.46%) |
Jun 04, 2014 | 116.46 | 117.69 | 116.23 | 117.51 | 1,080,586 | +0.74(+0.63%) |
Jun 03, 2014 | 117.63 | 117.92 | 116.63 | 116.77 | 723,709 | -0.77(-0.65%) |
Jun 02, 2014 | 117.59 | 117.99 | 117.25 | 117.53 | 729,331 | -0.17(-0.15%) |
May 30, 2014 | 116.08 | 117.82 | 116.05 | 117.71 | 1,902,600 | +1.63(+1.41%) |
May 29, 2014 | 116.47 | 116.96 | 115.98 | 116.07 | 1,086,195 | -0.31(-0.26%) |
May 28, 2014 | 117.60 | 117.60 | 116.20 | 116.38 | 951,133 | -1.33(-1.13%) |
May 27, 2014 | 117.23 | 117.78 | 117.03 | 117.71 | 742,717 | +0.70(+0.59%) |
May 23, 2014 | 116.41 | 117.02 | 117.02 | 117.02 | 615,236 | +0.72(+0.62%) |
May 22, 2014 | 116.49 | 116.80 | 115.92 | 116.29 | 322,298 | -0.01(-0.01%) |
May 21, 2014 | 116.67 | 117.11 | 116.16 | 116.30 | 491,378 | -0.33(-0.29%) |
May 20, 2014 | 117.58 | 117.87 | 116.11 | 116.63 | 725,356 | -0.76(-0.65%) |
May 19, 2014 | 117.29 | 117.60 | 116.43 | 117.40 | 651,256 | -0.30(-0.26%) |
May 16, 2014 | 116.27 | 117.77 | 115.82 | 117.70 | 1,174,132 | +1.24(+1.07%) |
May 15, 2014 | 116.95 | 117.32 | 115.36 | 116.46 | 817,223 | -0.75(-0.64%) |
May 14, 2014 | 116.56 | 117.39 | 116.00 | 117.21 | 981,439 | +0.83(+0.72%) |
May 13, 2014 | 117.47 | 118.57 | 114.91 | 116.37 | 1,037,882 | -0.98(-0.84%) |
May 12, 2014 | 117.36 | 117.83 | 116.87 | 117.36 | 825,761 | +0.16(+0.13%) |
May 09, 2014 | 117.08 | 117.96 | 116.49 | 117.20 | 678,120 | +0.09(+0.08%) |
May 08, 2014 | 117.67 | 118.03 | 116.21 | 117.11 | 1,090,262 | -1.16(-0.98%) |
May 07, 2014 | 117.01 | 118.37 | 116.81 | 118.27 | 1,274,858 | +1.60(+1.37%) |
May 06, 2014 | 116.81 | 117.29 | 116.13 | 116.67 | 822,607 | -0.73(-0.62%) |
May 05, 2014 | 116.21 | 117.45 | 116.14 | 117.40 | 1,422,579 | +0.95(+0.81%) |
May 02, 2014 | 117.72 | 117.79 | 115.73 | 116.45 | 1,803,948 | -3.86(-3.21%) |
May 01, 2014 | 119.68 | 120.51 | 118.33 | 120.31 | 1,101,218 | +0.46(+0.39%) |
Apr 30, 2014 | 120.04 | 120.13 | 119.05 | 119.84 | 772,846 | -0.30(-0.25%) |
Apr 29, 2014 | 120.38 | 120.67 | 119.61 | 120.14 | 943,727 | +0.24(+0.20%) |
Apr 28, 2014 | 119.00 | 119.91 | 118.50 | 119.90 | 1,101,814 | +1.38(+1.16%) |
Apr 25, 2014 | 118.87 | 118.96 | 118.25 | 118.53 | 753,210 | -0.29(-0.25%) |
Apr 24, 2014 | 118.48 | 118.82 | 117.97 | 118.82 | 561,534 | +0.48(+0.40%) |
Apr 23, 2014 | 118.45 | 118.45 | 117.64 | 118.34 | 1,131,514 | +0.00(+0.00%) |
Apr 22, 2014 | 118.05 | 118.51 | 117.27 | 118.34 | 600,109 | +0.10(+0.09%) |
Apr 21, 2014 | 117.88 | 118.29 | 117.42 | 118.24 | 996,052 | +0.60(+0.51%) |
Apr 17, 2014 | 117.12 | 117.64 | 117.64 | 117.64 | 740,158 | +0.14(+0.12%) |
Apr 16, 2014 | 117.11 | 117.81 | 116.49 | 117.49 | 999,955 | +0.80(+0.68%) |
Apr 15, 2014 | 115.91 | 116.94 | 115.52 | 116.69 | 1,148,354 | +0.97(+0.84%) |
Apr 14, 2014 | 115.73 | 115.88 | 114.86 | 115.72 | 1,013,903 | +0.68(+0.59%) |
Apr 11, 2014 | 115.00 | 116.37 | 115.00 | 115.04 | 999,772 | -0.57(-0.50%) |
Apr 10, 2014 | 116.50 | 117.01 | 115.45 | 115.62 | 1,074,923 | -0.55(-0.48%) |
Apr 09, 2014 | 116.99 | 117.01 | 115.46 | 116.17 | 802,388 | -0.85(-0.72%) |
Apr 08, 2014 | 115.83 | 117.08 | 115.27 | 117.02 | 908,826 | +1.09(+0.94%) |
Apr 07, 2014 | 115.81 | 116.72 | 115.33 | 115.93 | 884,718 | +0.16(+0.14%) |
Apr 04, 2014 | 116.31 | 116.38 | 115.38 | 115.77 | 741,330 | +0.16(+0.14%) |
Apr 03, 2014 | 115.97 | 115.97 | 115.11 | 115.62 | 648,110 | -0.43(-0.37%) |
Apr 02, 2014 | 115.47 | 116.17 | 115.05 | 116.05 | 798,349 | +0.31(+0.27%) |
Apr 01, 2014 | 115.19 | 115.81 | 114.31 | 115.73 | 888,678 | +0.68(+0.59%) |
Mar 31, 2014 | 115.12 | 115.77 | 114.35 | 115.05 | 970,905 | +0.31(+0.27%) |
Mar 28, 2014 | 114.76 | 115.58 | 114.45 | 114.73 | 743,481 | +0.30(+0.26%) |
Mar 27, 2014 | 114.48 | 114.72 | 113.57 | 114.44 | 984,080 | -0.16(-0.14%) |
Mar 26, 2014 | 115.50 | 115.92 | 114.11 | 114.60 | 1,132,059 | -0.72(-0.62%) |
Mar 25, 2014 | 115.08 | 115.53 | 114.27 | 115.32 | 1,133,453 | +0.67(+0.58%) |
Mar 24, 2014 | 115.53 | 115.64 | 114.39 | 114.65 | 976,798 | -1.00(-0.86%) |
Mar 21, 2014 | 115.44 | 116.08 | 114.44 | 115.64 | 2,130,098 | +1.21(+1.06%) |
Mar 20, 2014 | 113.68 | 114.46 | 112.43 | 114.44 | 977,541 | +0.48(+0.42%) |
Mar 19, 2014 | 115.22 | 115.81 | 113.28 | 113.96 | 1,313,068 | -1.00(-0.87%) |
Mar 18, 2014 | 114.69 | 116.08 | 114.15 | 114.96 | 904,935 | +0.18(+0.16%) |
Mar 17, 2014 | 115.74 | 115.86 | 114.48 | 114.78 | 1,006,943 | -0.05(-0.04%) |
Mar 14, 2014 | 113.64 | 115.14 | 113.64 | 114.83 | 1,449,822 | +0.70(+0.61%) |
Mar 13, 2014 | 114.20 | 114.50 | 113.35 | 114.13 | 1,091,388 | +0.24(+0.21%) |
Mar 12, 2014 | 113.30 | 114.04 | 113.25 | 113.89 | 903,702 | +0.27(+0.23%) |
Mar 11, 2014 | 113.76 | 113.88 | 113.02 | 113.63 | 910,764 | +0.53(+0.47%) |
Mar 10, 2014 | 113.47 | 113.64 | 112.45 | 113.10 | 982,811 | -0.35(-0.31%) |
Mar 07, 2014 | 114.31 | 114.31 | 112.85 | 113.45 | 1,209,057 | -1.20(-1.05%) |
Mar 06, 2014 | 115.85 | 116.07 | 114.57 | 114.66 | 1,109,928 | -1.25(-1.08%) |
Mar 05, 2014 | 115.62 | 116.54 | 115.11 | 115.90 | 1,077,614 | +0.19(+0.16%) |
Mar 04, 2014 | 114.22 | 115.82 | 114.22 | 115.72 | 912,272 | +1.49(+1.30%) |
Mar 03, 2014 | 113.89 | 114.42 | 113.06 | 114.22 | 1,122,112 | -0.21(-0.18%) |
Feb 28, 2014 | 112.90 | 114.84 | 112.90 | 114.44 | 1,943,304 | +1.67(+1.48%) |
Feb 27, 2014 | 113.24 | 114.05 | 112.26 | 112.77 | 1,004,421 | -0.39(-0.34%) |
Feb 26, 2014 | 112.70 | 114.22 | 112.30 | 113.16 | 1,372,327 | -0.37(-0.33%) |
Feb 25, 2014 | 112.91 | 114.26 | 112.81 | 113.53 | 1,181,911 | +0.65(+0.58%) |
Feb 24, 2014 | 113.08 | 113.64 | 112.70 | 112.88 | 1,283,116 | +0.18(+0.16%) |
Feb 21, 2014 | 112.77 | 113.41 | 111.40 | 112.70 | 1,791,465 | -0.18(-0.16%) |
Feb 20, 2014 | 112.89 | 113.58 | 112.14 | 112.88 | 1,012,737 | +0.18(+0.16%) |
Feb 19, 2014 | 112.99 | 113.67 | 112.42 | 112.71 | 949,179 | -0.31(-0.28%) |
Feb 18, 2014 | 112.00 | 113.10 | 111.61 | 113.02 | 1,050,694 | +0.79(+0.70%) |
Feb 14, 2014 | 111.18 | 112.23 | 112.23 | 112.23 | 680,519 | +0.83(+0.75%) |
Feb 13, 2014 | 110.30 | 111.86 | 109.89 | 111.40 | 907,750 | +0.68(+0.62%) |
Feb 12, 2014 | 110.83 | 110.83 | 109.70 | 110.72 | 802,266 | +0.09(+0.08%) |
Feb 11, 2014 | 109.44 | 111.60 | 109.19 | 110.63 | 1,082,865 | +0.90(+0.82%) |
Feb 10, 2014 | 108.48 | 109.94 | 108.14 | 109.73 | 1,084,484 | +1.22(+1.12%) |
Feb 07, 2014 | 107.55 | 108.58 | 107.07 | 108.51 | 1,294,151 | +1.25(+1.16%) |
Feb 06, 2014 | 106.91 | 107.33 | 106.48 | 107.26 | 1,253,115 | +0.34(+0.32%) |
Feb 05, 2014 | 107.05 | 107.51 | 106.47 | 106.92 | 1,100,419 | -0.45(-0.42%) |
Feb 04, 2014 | 106.06 | 107.53 | 105.37 | 107.37 | 1,445,491 | +1.84(+1.74%) |
Feb 03, 2014 | 106.55 | 106.59 | 104.95 | 105.54 | 1,185,159 | -1.17(-1.10%) |
Jan 31, 2014 | 105.31 | 107.48 | 105.02 | 106.71 | 1,453,701 | +0.53(+0.50%) |
Jan 30, 2014 | 105.18 | 106.92 | 105.18 | 106.18 | 943,251 | +1.56(+1.49%) |
Jan 29, 2014 | 103.80 | 105.20 | 103.61 | 104.62 | 1,055,866 | -0.15(-0.14%) |
Jan 28, 2014 | 103.66 | 105.11 | 103.66 | 104.77 | 1,113,323 | +1.42(+1.38%) |
Jan 27, 2014 | 103.32 | 104.03 | 102.82 | 103.35 | 1,023,781 | +0.14(+0.14%) |
Jan 24, 2014 | 104.27 | 104.27 | 103.03 | 103.21 | 984,615 | -1.38(-1.32%) |
Jan 23, 2014 | 104.47 | 105.20 | 104.01 | 104.59 | 945,918 | -0.58(-0.55%) |
Jan 22, 2014 | 105.02 | 105.86 | 104.30 | 105.17 | 958,897 | +0.20(+0.19%) |
Jan 21, 2014 | 105.56 | 106.59 | 104.62 | 104.97 | 1,246,355 | +0.04(+0.04%) |
Jan 17, 2014 | 105.79 | 104.94 | 104.94 | 104.94 | 799,551 | -0.70(-0.67%) |
Jan 16, 2014 | 105.08 | 105.81 | 104.99 | 105.64 | 720,155 | +0.66(+0.63%) |
Jan 15, 2014 | 105.45 | 105.70 | 104.73 | 104.98 | 1,262,484 | -0.47(-0.44%) |
Jan 14, 2014 | 105.10 | 106.11 | 104.42 | 105.45 | 1,053,627 | +1.20(+1.15%) |
Jan 13, 2014 | 103.95 | 105.02 | 103.95 | 104.25 | 878,337 | -0.20(-0.19%) |
Jan 10, 2014 | 103.63 | 104.68 | 103.63 | 104.45 | 951,702 | +0.82(+0.79%) |
Jan 09, 2014 | 102.58 | 103.67 | 101.78 | 103.64 | 1,445,542 | +1.98(+1.94%) |
Jan 08, 2014 | 101.58 | 102.02 | 100.72 | 101.66 | 966,778 | +0.18(+0.18%) |
Jan 07, 2014 | 101.59 | 102.58 | 101.27 | 101.47 | 934,943 | -0.12(-0.11%) |
Jan 06, 2014 | 102.04 | 102.25 | 100.97 | 101.59 | 587,830 | -0.05(-0.05%) |
Jan 03, 2014 | 100.97 | 102.05 | 100.44 | 101.64 | 764,867 | +0.79(+0.78%) |
Jan 02, 2014 | 101.90 | 101.90 | 100.24 | 100.86 | 982,161 | -1.06(-1.04%) |
Dec 31, 2013 | 102.75 | 101.92 | 101.92 | 101.92 | 1,173,186 | -0.71(-0.69%) |
Dec 30, 2013 | 102.50 | 103.38 | 102.19 | 102.63 | 595,897 | +0.30(+0.30%) |
Dec 27, 2013 | 102.68 | 103.10 | 101.94 | 102.33 | 534,327 | -0.02(-0.02%) |
Dec 26, 2013 | 102.72 | 103.22 | 102.07 | 102.35 | 459,468 | -0.31(-0.30%) |
Dec 24, 2013 | 102.56 | 102.75 | 102.25 | 102.65 | 430,505 | +0.03(+0.03%) |
Dec 23, 2013 | 103.15 | 103.81 | 102.52 | 102.62 | 914,746 | -0.18(-0.18%) |
Dec 20, 2013 | 102.36 | 102.87 | 102.25 | 102.80 | 1,190,348 | +0.45(+0.44%) |
Dec 19, 2013 | 102.56 | 102.67 | 101.82 | 102.36 | 963,785 | -0.67(-0.65%) |
Dec 18, 2013 | 101.10 | 103.19 | 99.63 | 103.03 | 1,530,438 | +1.78(+1.76%) |
Dec 17, 2013 | 101.12 | 101.77 | 100.39 | 101.24 | 1,281,332 | -1.01(-0.99%) |
Dec 16, 2013 | 102.04 | 102.65 | 101.22 | 102.25 | 1,354,115 | +1.00(+0.98%) |
Dec 13, 2013 | 101.63 | 102.97 | 101.15 | 101.26 | 1,107,146 | -0.12(-0.11%) |
Dec 12, 2013 | 101.80 | 102.33 | 101.35 | 101.37 | 1,233,141 | -0.57(-0.56%) |
Dec 11, 2013 | 104.01 | 104.03 | 101.89 | 101.94 | 1,756,367 | -1.86(-1.79%) |
Dec 10, 2013 | 104.14 | 104.61 | 103.42 | 103.80 | 1,650,655 | -0.34(-0.32%) |
Dec 09, 2013 | 103.33 | 104.24 | 102.91 | 104.14 | 1,356,960 | +0.81(+0.78%) |
Dec 06, 2013 | 102.27 | 103.48 | 101.96 | 103.33 | 1,280,897 | +1.91(+1.89%) |
Dec 05, 2013 | 101.95 | 102.35 | 101.03 | 101.42 | 894,675 | -0.52(-0.51%) |
Dec 04, 2013 | 99.99 | 102.74 | 99.65 | 101.94 | 1,576,737 | +1.01(+1.00%) |
Dec 03, 2013 | 101.75 | 102.69 | 100.81 | 100.93 | 1,203,194 | -1.60(-1.56%) |
Dec 02, 2013 | 102.64 | 103.03 | 101.52 | 102.53 | 967,897 | +0.07(+0.07%) |
Nov 29, 2013 | 103.72 | 104.03 | 102.42 | 102.46 | 431,931 | -1.00(-0.97%) |
Nov 27, 2013 | 102.81 | 103.62 | 102.26 | 103.46 | 595,990 | +1.03(+1.01%) |
Nov 26, 2013 | 103.24 | 103.57 | 102.39 | 102.43 | 923,968 | -0.71(-0.69%) |
Nov 25, 2013 | 104.17 | 104.45 | 103.01 | 103.14 | 771,259 | -0.77(-0.74%) |
Nov 22, 2013 | 103.89 | 104.09 | 103.03 | 103.91 | 739,334 | +0.09(+0.08%) |
Nov 21, 2013 | 104.31 | 104.71 | 103.37 | 103.82 | 1,125,385 | +0.12(+0.12%) |
Nov 20, 2013 | 105.29 | 105.78 | 103.30 | 103.70 | 1,107,619 | -1.61(-1.53%) |
Nov 19, 2013 | 106.49 | 107.17 | 105.11 | 105.31 | 1,309,581 | -1.71(-1.60%) |
Nov 18, 2013 | 108.82 | 108.90 | 106.78 | 107.03 | 929,539 | -1.95(-1.79%) |
Nov 15, 2013 | 109.16 | 109.39 | 107.97 | 108.98 | 944,161 | -0.17(-0.16%) |
Nov 14, 2013 | 107.86 | 109.53 | 107.62 | 109.15 | 1,432,825 | +1.62(+1.50%) |
Nov 13, 2013 | 106.20 | 107.59 | 106.00 | 107.53 | 1,020,533 | +0.77(+0.72%) |
Nov 12, 2013 | 106.97 | 107.21 | 105.71 | 106.77 | 1,000,813 | -0.52(-0.48%) |
Nov 11, 2013 | 107.12 | 108.14 | 107.03 | 107.29 | 907,751 | -0.01(-0.01%) |
Nov 08, 2013 | 107.64 | 107.72 | 105.50 | 107.30 | 1,483,706 | -0.86(-0.79%) |
Nov 07, 2013 | 110.51 | 110.80 | 107.45 | 108.16 | 1,728,635 | -2.33(-2.11%) |
Nov 06, 2013 | 111.32 | 111.93 | 110.33 | 110.49 | 1,113,100 | -0.38(-0.34%) |
Nov 05, 2013 | 112.14 | 112.55 | 110.55 | 110.87 | 930,417 | -2.29(-2.03%) |
Nov 04, 2013 | 113.25 | 113.97 | 111.48 | 113.16 | 814,730 | -0.23(-0.20%) |
Nov 01, 2013 | 112.73 | 118.55 | 111.82 | 113.39 | 945,421 | +1.36(+1.21%) |
Oct 31, 2013 | 112.48 | 112.82 | 111.13 | 112.04 | 1,392,815 | -0.44(-0.39%) |
Oct 30, 2013 | 113.81 | 114.18 | 112.17 | 112.48 | 1,095,497 | -1.33(-1.17%) |
Oct 29, 2013 | 115.74 | 115.74 | 113.33 | 113.81 | 815,751 | -1.85(-1.60%) |
Oct 28, 2013 | 116.67 | 116.67 | 114.22 | 115.66 | 969,083 | -1.27(-1.08%) |
Oct 25, 2013 | 115.56 | 116.93 | 114.92 | 116.93 | 970,524 | +1.60(+1.38%) |
Oct 24, 2013 | 115.05 | 115.64 | 114.78 | 115.33 | 628,559 | +0.27(+0.24%) |
Oct 23, 2013 | 114.58 | 115.08 | 113.69 | 115.06 | 569,056 | +0.03(+0.02%) |
Oct 22, 2013 | 114.50 | 115.08 | 113.56 | 115.03 | 1,022,111 | +0.46(+0.40%) |
Oct 21, 2013 | 115.39 | 115.51 | 113.71 | 114.57 | 875,404 | -0.95(-0.82%) |
Oct 18, 2013 | 116.51 | 116.51 | 115.00 | 115.52 | 861,530 | -0.27(-0.23%) |
Oct 17, 2013 | 113.86 | 116.06 | 113.56 | 115.79 | 782,583 | +1.20(+1.05%) |
Oct 16, 2013 | 113.00 | 114.73 | 112.69 | 114.59 | 970,581 | +2.31(+2.06%) |
Oct 15, 2013 | 111.88 | 113.10 | 111.74 | 112.27 | 597,014 | -0.17(-0.15%) |
Oct 14, 2013 | 112.69 | 112.89 | 111.78 | 112.44 | 673,142 | -0.56(-0.50%) |
Oct 11, 2013 | 111.18 | 113.04 | 110.97 | 113.00 | 448,237 | +1.40(+1.26%) |
Oct 10, 2013 | 109.93 | 111.65 | 109.26 | 111.60 | 560,080 | +2.87(+2.64%) |
Oct 09, 2013 | 108.69 | 109.82 | 108.27 | 108.73 | 519,205 | +0.13(+0.12%) |
Oct 08, 2013 | 109.59 | 110.06 | 108.47 | 108.59 | 567,488 | -1.05(-0.96%) |
Oct 07, 2013 | 108.57 | 110.47 | 107.53 | 109.65 | 763,544 | +0.44(+0.40%) |
Oct 04, 2013 | 108.74 | 109.93 | 108.23 | 109.21 | 785,458 | +0.52(+0.47%) |
Oct 03, 2013 | 109.45 | 109.96 | 107.56 | 108.70 | 832,943 | -1.15(-1.05%) |
Oct 02, 2013 | 108.84 | 109.89 | 108.43 | 109.85 | 726,555 | +0.64(+0.59%) |
Oct 01, 2013 | 108.03 | 110.51 | 107.61 | 109.21 | 907,700 | +1.48(+1.37%) |
Sep 30, 2013 | 108.67 | 109.34 | 107.40 | 107.73 | 978,424 | -1.37(-1.25%) |
Sep 27, 2013 | 109.09 | 109.96 | 108.57 | 109.10 | 624,981 | -0.28(-0.26%) |
Sep 26, 2013 | 109.21 | 109.61 | 108.66 | 109.38 | 498,151 | +0.50(+0.46%) |
Sep 25, 2013 | 107.86 | 108.96 | 107.82 | 108.88 | 832,183 | +1.21(+1.12%) |
Sep 24, 2013 | 108.86 | 108.98 | 107.55 | 107.68 | 1,135,640 | -1.19(-1.09%) |
Sep 23, 2013 | 109.95 | 109.95 | 108.59 | 108.86 | 1,120,506 | -1.07(-0.97%) |
Sep 20, 2013 | 111.86 | 112.34 | 109.93 | 109.93 | 1,435,471 | -1.46(-1.31%) |
Sep 19, 2013 | 110.98 | 112.93 | 110.66 | 111.39 | 1,142,062 | +0.25(+0.22%) |
Sep 18, 2013 | 106.56 | 111.20 | 105.55 | 111.14 | 1,425,584 | +4.76(+4.47%) |
Sep 17, 2013 | 105.90 | 106.76 | 105.82 | 106.38 | 526,406 | +0.63(+0.60%) |
Sep 16, 2013 | 106.50 | 106.63 | 105.21 | 105.75 | 735,514 | +1.05(+1.01%) |
Sep 13, 2013 | 104.47 | 104.85 | 104.21 | 104.70 | 394,436 | +0.06(+0.06%) |
Sep 12, 2013 | 105.45 | 106.05 | 104.23 | 104.64 | 788,890 | -0.80(-0.76%) |
Sep 11, 2013 | 105.57 | 105.57 | 104.53 | 105.44 | 602,765 | +0.34(+0.33%) |
Sep 10, 2013 | 104.81 | 105.18 | 103.99 | 105.09 | 742,377 | +0.64(+0.62%) |
Sep 09, 2013 | 101.88 | 104.46 | 101.64 | 104.45 | 987,369 | +2.58(+2.54%) |
Sep 06, 2013 | 101.89 | 103.06 | 101.27 | 101.86 | 808,335 | +1.17(+1.16%) |
Sep 05, 2013 | 101.38 | 101.72 | 100.55 | 100.69 | 512,347 | -0.86(-0.85%) |
Sep 04, 2013 | 101.46 | 102.35 | 100.96 | 101.55 | 1,282,945 | +0.10(+0.10%) |
Sep 03, 2013 | 102.46 | 103.06 | 100.16 | 101.45 | 1,069,601 | -0.18(-0.18%) |
Aug 30, 2013 | 102.01 | 102.35 | 101.26 | 101.63 | 951,084 | -0.09(-0.09%) |
Aug 29, 2013 | 101.45 | 101.93 | 100.64 | 101.72 | 662,906 | +0.11(+0.11%) |
Aug 28, 2013 | 102.36 | 102.44 | 101.08 | 101.62 | 885,108 | -0.77(-0.75%) |
Aug 27, 2013 | 102.60 | 102.85 | 101.05 | 102.39 | 1,083,586 | -1.08(-1.04%) |
Aug 26, 2013 | 105.03 | 105.42 | 103.25 | 103.47 | 781,321 | -1.50(-1.43%) |
Aug 23, 2013 | 104.78 | 105.44 | 104.34 | 104.97 | 759,668 | +0.24(+0.23%) |
Aug 22, 2013 | 104.84 | 105.04 | 103.38 | 104.73 | 778,298 | +0.15(+0.14%) |
Aug 21, 2013 | 103.88 | 106.29 | 103.09 | 104.58 | 1,141,086 | +0.46(+0.44%) |
Aug 20, 2013 | 102.08 | 104.50 | 102.08 | 104.12 | 1,031,403 | +2.04(+2.00%) |
Aug 19, 2013 | 103.04 | 103.39 | 101.98 | 102.08 | 1,159,096 | -0.41(-0.40%) |
Aug 16, 2013 | 104.37 | 104.75 | 102.41 | 102.48 | 1,023,773 | -2.32(-2.21%) |
Aug 15, 2013 | 105.18 | 105.81 | 103.94 | 104.80 | 674,056 | -1.42(-1.34%) |
Aug 14, 2013 | 106.76 | 106.98 | 105.96 | 106.22 | 418,967 | -0.40(-0.37%) |
Aug 13, 2013 | 108.19 | 108.19 | 106.08 | 106.62 | 632,355 | -1.14(-1.06%) |
Aug 12, 2013 | 108.28 | 108.53 | 106.94 | 107.76 | 438,939 | -0.84(-0.78%) |
Aug 09, 2013 | 107.36 | 109.35 | 107.32 | 108.61 | 818,936 | +1.12(+1.04%) |
Aug 08, 2013 | 108.49 | 108.80 | 106.86 | 107.49 | 737,274 | -0.80(-0.74%) |
Aug 07, 2013 | 107.78 | 108.50 | 107.12 | 108.29 | 918,686 | +0.33(+0.31%) |
Aug 06, 2013 | 107.81 | 108.33 | 107.42 | 107.95 | 491,986 | -0.01(-0.01%) |
Aug 05, 2013 | 106.68 | 108.19 | 106.68 | 107.96 | 693,696 | +0.97(+0.90%) |
Aug 02, 2013 | 107.22 | 108.10 | 106.51 | 107.00 | 1,040,853 | -0.37(-0.34%) |
Aug 01, 2013 | 106.40 | 107.88 | 105.72 | 107.36 | 1,306,534 | +1.37(+1.29%) |
Jul 31, 2013 | 106.16 | 107.28 | 105.25 | 105.99 | 1,376,019 | -0.21(-0.20%) |
Jul 30, 2013 | 106.95 | 107.32 | 105.72 | 106.20 | 545,679 | -0.03(-0.03%) |
Jul 29, 2013 | 106.81 | 106.89 | 105.84 | 106.24 | 349,703 | -0.94(-0.88%) |
Jul 26, 2013 | 106.26 | 107.20 | 105.42 | 107.18 | 379,331 | +0.70(+0.66%) |
Jul 25, 2013 | 105.62 | 106.84 | 104.81 | 106.48 | 1,048,010 | +0.55(+0.52%) |
Jul 24, 2013 | 108.41 | 108.99 | 105.21 | 105.92 | 1,206,244 | -2.54(-2.34%) |
Jul 23, 2013 | 108.96 | 108.96 | 107.92 | 108.47 | 462,971 | -0.29(-0.26%) |
Jul 22, 2013 | 107.97 | 109.00 | 107.73 | 108.75 | 517,804 | +0.55(+0.51%) |
Jul 19, 2013 | 108.39 | 108.66 | 107.46 | 108.20 | 732,652 | -0.27(-0.25%) |
Jul 18, 2013 | 107.64 | 108.59 | 107.44 | 108.47 | 775,038 | +1.08(+1.00%) |
Jul 17, 2013 | 107.06 | 108.38 | 106.80 | 107.40 | 600,905 | +0.66(+0.62%) |
Jul 16, 2013 | 106.42 | 107.36 | 106.29 | 106.74 | 717,564 | +0.42(+0.40%) |
Jul 15, 2013 | 105.84 | 106.65 | 105.47 | 106.32 | 382,985 | +0.42(+0.40%) |
Jul 12, 2013 | 106.15 | 106.67 | 104.90 | 105.90 | 728,882 | -0.19(-0.18%) |
Jul 11, 2013 | 104.42 | 106.31 | 104.35 | 106.09 | 737,908 | +2.74(+2.65%) |
Jul 10, 2013 | 103.17 | 104.01 | 102.36 | 103.36 | 693,984 | +0.01(+0.01%) |
Jul 09, 2013 | 102.33 | 103.79 | 101.94 | 103.34 | 713,286 | +1.58(+1.56%) |
Jul 08, 2013 | 101.84 | 102.89 | 101.60 | 101.76 | 861,118 | -0.01(-0.01%) |
Jul 05, 2013 | 102.03 | 102.40 | 99.49 | 101.76 | 1,204,919 | -0.26(-0.25%) |
Jul 03, 2013 | 102.38 | 102.65 | 100.21 | 102.02 | 1,016,732 | -0.94(-0.92%) |
Jul 02, 2013 | 100.90 | 103.32 | 100.86 | 102.97 | 1,157,194 | +1.94(+1.92%) |