Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 114.33 | 115.17 | 114.03 | 115.03 | 1,375,295 | +1.43(+1.26%) |
Mar 28, 2014 | 113.58 | 113.96 | 112.91 | 113.60 | 1,415,848 | +0.47(+0.42%) |
Mar 27, 2014 | 113.90 | 114.09 | 113.00 | 113.13 | 1,395,538 | -0.75(-0.66%) |
Mar 26, 2014 | 115.53 | 115.75 | 113.86 | 113.88 | 1,439,449 | -1.48(-1.29%) |
Mar 25, 2014 | 116.27 | 116.43 | 114.75 | 115.37 | 1,264,598 | -0.35(-0.30%) |
Mar 24, 2014 | 117.21 | 117.50 | 115.49 | 115.72 | 992,864 | -1.03(-0.88%) |
Mar 21, 2014 | 117.31 | 117.70 | 116.14 | 116.75 | 2,760,750 | +0.36(+0.31%) |
Mar 20, 2014 | 116.11 | 116.55 | 115.96 | 116.39 | 1,083,931 | -0.13(-0.11%) |
Mar 19, 2014 | 116.99 | 118.41 | 115.98 | 116.52 | 1,855,573 | -0.16(-0.14%) |
Mar 18, 2014 | 116.53 | 116.78 | 115.77 | 116.68 | 1,326,648 | +0.37(+0.32%) |
Mar 17, 2014 | 116.06 | 117.34 | 115.79 | 116.31 | 1,120,174 | +0.59(+0.51%) |
Mar 14, 2014 | 115.48 | 116.60 | 115.44 | 115.72 | 1,623,595 | -0.26(-0.23%) |
Mar 13, 2014 | 116.19 | 116.54 | 115.68 | 115.98 | 1,887,222 | -0.03(-0.02%) |
Mar 12, 2014 | 115.32 | 118.78 | 114.76 | 116.01 | 1,881,116 | +0.43(+0.37%) |
Mar 11, 2014 | 115.53 | 116.08 | 115.31 | 115.58 | 1,477,728 | +0.01(+0.01%) |
Mar 10, 2014 | 114.96 | 115.63 | 114.70 | 115.57 | 900,118 | +0.45(+0.39%) |
Mar 07, 2014 | 115.13 | 115.31 | 114.72 | 115.12 | 866,607 | +0.21(+0.18%) |
Mar 06, 2014 | 114.18 | 115.04 | 113.71 | 114.91 | 1,026,010 | +1.12(+0.99%) |
Mar 05, 2014 | 114.93 | 114.95 | 113.78 | 113.79 | 1,182,389 | -0.70(-0.61%) |
Mar 04, 2014 | 115.41 | 115.41 | 114.15 | 114.49 | 1,673,648 | +0.62(+0.54%) |
Mar 03, 2014 | 113.36 | 114.24 | 112.84 | 113.87 | 1,071,718 | -0.07(-0.06%) |
Feb 28, 2014 | 113.58 | 114.62 | 113.44 | 113.94 | 1,479,307 | +0.45(+0.40%) |
Feb 27, 2014 | 112.17 | 113.62 | 112.06 | 113.48 | 1,104,765 | +0.89(+0.79%) |
Feb 26, 2014 | 112.57 | 113.62 | 112.38 | 112.59 | 1,398,877 | +0.03(+0.02%) |
Feb 25, 2014 | 111.56 | 112.97 | 111.17 | 112.57 | 1,152,166 | +1.44(+1.30%) |
Feb 24, 2014 | 111.71 | 112.15 | 111.11 | 111.12 | 1,833,637 | -0.80(-0.72%) |
Feb 21, 2014 | 112.09 | 112.63 | 111.66 | 111.93 | 1,619,397 | +0.00(+0.00%) |
Feb 20, 2014 | 112.13 | 112.37 | 111.23 | 111.93 | 1,259,909 | -0.07(-0.06%) |
Feb 19, 2014 | 113.38 | 113.68 | 111.85 | 112.00 | 1,424,456 | -1.37(-1.21%) |
Feb 18, 2014 | 113.79 | 113.93 | 113.14 | 113.37 | 1,551,837 | -0.08(-0.07%) |
Feb 14, 2014 | 113.05 | 113.45 | 113.45 | 113.45 | 1,420,071 | +0.35(+0.31%) |
Feb 13, 2014 | 111.43 | 113.43 | 111.28 | 113.10 | 1,137,641 | +1.16(+1.04%) |
Feb 12, 2014 | 112.44 | 112.92 | 111.77 | 111.94 | 1,159,672 | -0.31(-0.27%) |
Feb 11, 2014 | 111.60 | 112.47 | 111.17 | 112.24 | 1,401,718 | +0.66(+0.59%) |
Feb 10, 2014 | 111.04 | 111.94 | 110.40 | 111.59 | 1,255,946 | +0.54(+0.49%) |
Feb 07, 2014 | 109.33 | 111.14 | 108.82 | 111.05 | 1,939,515 | +2.43(+2.24%) |
Feb 06, 2014 | 107.25 | 108.65 | 106.87 | 108.62 | 1,536,009 | +1.37(+1.28%) |
Feb 05, 2014 | 106.13 | 107.47 | 105.94 | 107.25 | 1,584,217 | +0.29(+0.27%) |
Feb 04, 2014 | 107.34 | 107.81 | 106.59 | 106.96 | 1,549,247 | +0.76(+0.72%) |
Feb 03, 2014 | 109.13 | 109.93 | 105.99 | 106.20 | 2,606,941 | -2.81(-2.57%) |
Jan 31, 2014 | 108.31 | 109.82 | 108.03 | 109.00 | 2,058,518 | -0.67(-0.61%) |
Jan 30, 2014 | 110.90 | 111.22 | 109.47 | 109.67 | 2,067,244 | -1.61(-1.44%) |
Jan 29, 2014 | 110.56 | 113.16 | 109.25 | 111.28 | 3,037,548 | +1.42(+1.30%) |
Jan 28, 2014 | 110.08 | 110.64 | 109.64 | 109.86 | 2,191,401 | -0.03(-0.03%) |
Jan 27, 2014 | 111.15 | 111.44 | 109.81 | 109.89 | 3,056,840 | -1.08(-0.97%) |
Jan 24, 2014 | 114.04 | 114.04 | 110.95 | 110.97 | 2,370,244 | -3.77(-3.28%) |
Jan 23, 2014 | 115.27 | 116.40 | 114.53 | 114.73 | 1,832,997 | -1.69(-1.45%) |
Jan 22, 2014 | 116.68 | 116.75 | 115.99 | 116.42 | 821,279 | +0.00(+0.00%) |
Jan 21, 2014 | 116.60 | 117.31 | 115.56 | 116.42 | 882,832 | +0.67(+0.58%) |
Jan 17, 2014 | 115.58 | 115.75 | 115.75 | 115.75 | 1,407,370 | -0.11(-0.10%) |
Jan 16, 2014 | 115.64 | 116.16 | 115.48 | 115.86 | 990,375 | -0.31(-0.26%) |
Jan 15, 2014 | 115.34 | 116.52 | 115.34 | 116.17 | 1,058,025 | +0.93(+0.80%) |
Jan 14, 2014 | 114.50 | 115.45 | 114.01 | 115.24 | 811,901 | +0.93(+0.81%) |
Jan 13, 2014 | 115.03 | 116.11 | 114.19 | 114.31 | 1,425,731 | -1.48(-1.28%) |
Jan 10, 2014 | 114.49 | 115.84 | 114.46 | 115.79 | 1,500,672 | +1.30(+1.14%) |
Jan 09, 2014 | 114.49 | 114.68 | 114.08 | 114.49 | 1,905,035 | +0.06(+0.05%) |
Jan 08, 2014 | 113.65 | 114.49 | 113.07 | 114.43 | 1,446,544 | +0.60(+0.53%) |
Jan 07, 2014 | 113.24 | 114.11 | 112.93 | 113.83 | 1,354,281 | +0.66(+0.58%) |
Jan 06, 2014 | 113.62 | 113.75 | 112.93 | 113.17 | 1,327,373 | -0.17(-0.15%) |
Jan 03, 2014 | 113.18 | 113.62 | 113.06 | 113.34 | 843,940 | +0.16(+0.14%) |
Jan 02, 2014 | 112.86 | 113.55 | 112.52 | 113.18 | 888,806 | -0.46(-0.41%) |
Dec 31, 2013 | 114.00 | 113.64 | 113.64 | 113.64 | 683,776 | +0.02(+0.01%) |
Dec 30, 2013 | 113.34 | 113.95 | 113.20 | 113.62 | 518,383 | +0.00(+0.00%) |
Dec 27, 2013 | 113.62 | 113.97 | 113.33 | 113.62 | 556,642 | +0.39(+0.34%) |
Dec 26, 2013 | 112.67 | 113.28 | 112.09 | 113.24 | 373,893 | +0.52(+0.46%) |
Dec 24, 2013 | 111.79 | 112.85 | 111.62 | 112.72 | 362,635 | +0.88(+0.79%) |
Dec 23, 2013 | 111.99 | 111.99 | 111.33 | 111.83 | 908,764 | +0.37(+0.33%) |
Dec 20, 2013 | 110.96 | 111.76 | 110.84 | 111.47 | 1,208,020 | +0.34(+0.31%) |
Dec 19, 2013 | 110.32 | 111.14 | 109.85 | 111.12 | 1,267,161 | +0.43(+0.39%) |
Dec 18, 2013 | 109.57 | 110.76 | 108.16 | 110.70 | 1,297,464 | +1.24(+1.13%) |
Dec 17, 2013 | 109.27 | 109.90 | 109.07 | 109.46 | 1,064,846 | +0.19(+0.18%) |
Dec 16, 2013 | 108.81 | 109.88 | 108.81 | 109.26 | 1,164,138 | +0.67(+0.62%) |
Dec 13, 2013 | 109.07 | 109.33 | 108.42 | 108.59 | 832,108 | -0.38(-0.35%) |
Dec 12, 2013 | 108.34 | 109.30 | 107.38 | 108.97 | 1,394,134 | +0.49(+0.45%) |
Dec 11, 2013 | 109.84 | 110.21 | 108.33 | 108.48 | 1,502,638 | -1.59(-1.45%) |
Dec 10, 2013 | 112.04 | 112.41 | 109.81 | 110.07 | 2,336,417 | +0.46(+0.42%) |
Dec 09, 2013 | 109.81 | 110.10 | 108.97 | 109.61 | 1,252,786 | -0.04(-0.04%) |
Dec 06, 2013 | 108.28 | 109.74 | 107.88 | 109.65 | 926,932 | +2.59(+2.42%) |
Dec 05, 2013 | 107.49 | 107.97 | 106.92 | 107.05 | 1,392,086 | -0.99(-0.91%) |
Dec 04, 2013 | 107.31 | 108.36 | 106.97 | 108.04 | 940,829 | -0.02(-0.02%) |
Dec 03, 2013 | 107.96 | 108.76 | 107.48 | 108.06 | 1,327,599 | -0.47(-0.43%) |
Dec 02, 2013 | 109.68 | 110.79 | 108.41 | 108.53 | 1,335,698 | -1.29(-1.17%) |
Nov 29, 2013 | 110.02 | 110.54 | 109.55 | 109.81 | 653,377 | -0.28(-0.25%) |
Nov 27, 2013 | 109.43 | 110.34 | 109.33 | 110.09 | 589,000 | +0.44(+0.40%) |
Nov 26, 2013 | 109.60 | 109.81 | 109.24 | 109.65 | 1,823,234 | +0.00(+0.00%) |
Nov 25, 2013 | 110.03 | 110.52 | 109.55 | 109.65 | 804,454 | -0.44(-0.40%) |
Nov 22, 2013 | 109.09 | 110.21 | 108.65 | 110.08 | 834,254 | +1.00(+0.92%) |
Nov 21, 2013 | 108.60 | 109.23 | 108.01 | 109.08 | 726,841 | +0.80(+0.74%) |
Nov 20, 2013 | 109.52 | 109.91 | 108.15 | 108.28 | 934,141 | -1.51(-1.38%) |
Nov 19, 2013 | 109.57 | 110.46 | 109.33 | 109.80 | 797,745 | -0.04(-0.04%) |
Nov 18, 2013 | 110.72 | 110.75 | 109.48 | 109.84 | 791,329 | -0.44(-0.40%) |
Nov 15, 2013 | 109.48 | 110.31 | 108.84 | 110.28 | 951,751 | +1.03(+0.94%) |
Nov 14, 2013 | 108.71 | 109.60 | 108.45 | 109.26 | 624,687 | +0.94(+0.87%) |
Nov 13, 2013 | 107.71 | 108.33 | 107.41 | 108.32 | 1,026,824 | +0.43(+0.40%) |
Nov 12, 2013 | 108.15 | 108.33 | 107.43 | 107.89 | 1,078,819 | -0.55(-0.51%) |
Nov 11, 2013 | 108.46 | 108.65 | 107.88 | 108.44 | 698,754 | +0.16(+0.15%) |
Nov 08, 2013 | 108.00 | 108.28 | 107.33 | 108.28 | 1,204,300 | +0.27(+0.25%) |
Nov 07, 2013 | 109.54 | 109.79 | 107.83 | 108.00 | 1,227,170 | -1.49(-1.36%) |
Nov 06, 2013 | 108.87 | 109.75 | 108.74 | 109.49 | 902,077 | +0.77(+0.70%) |
Nov 05, 2013 | 107.85 | 108.75 | 107.21 | 108.73 | 1,519,619 | +1.11(+1.03%) |
Nov 04, 2013 | 108.24 | 108.25 | 107.28 | 107.61 | 1,019,923 | -0.31(-0.29%) |
Nov 01, 2013 | 108.87 | 109.06 | 107.68 | 107.93 | 1,224,976 | -0.54(-0.50%) |
Oct 31, 2013 | 108.47 | 109.08 | 108.02 | 108.47 | 1,451,007 | +0.18(+0.17%) |
Oct 30, 2013 | 108.47 | 111.43 | 108.11 | 108.28 | 1,710,425 | -0.14(-0.13%) |
Oct 29, 2013 | 107.87 | 108.43 | 107.20 | 108.42 | 1,080,155 | +0.54(+0.50%) |
Oct 28, 2013 | 108.67 | 108.92 | 107.45 | 107.88 | 678,358 | -1.04(-0.96%) |
Oct 25, 2013 | 108.09 | 108.94 | 107.61 | 108.93 | 738,825 | +1.06(+0.98%) |
Oct 24, 2013 | 107.67 | 108.15 | 107.37 | 107.87 | 994,281 | +0.17(+0.15%) |
Oct 23, 2013 | 109.29 | 109.29 | 107.55 | 107.70 | 945,466 | -1.72(-1.57%) |
Oct 22, 2013 | 108.72 | 109.53 | 108.47 | 109.42 | 1,107,615 | +0.89(+0.82%) |
Oct 21, 2013 | 108.72 | 108.72 | 107.87 | 108.54 | 684,777 | -0.13(-0.12%) |
Oct 18, 2013 | 108.40 | 108.72 | 107.86 | 108.67 | 877,721 | +0.47(+0.43%) |
Oct 17, 2013 | 106.56 | 108.26 | 106.55 | 108.20 | 805,633 | +1.07(+1.00%) |
Oct 16, 2013 | 105.81 | 107.15 | 105.81 | 107.13 | 885,015 | +1.80(+1.71%) |
Oct 15, 2013 | 106.14 | 106.69 | 105.23 | 105.33 | 604,593 | -1.00(-0.94%) |
Oct 14, 2013 | 105.44 | 106.42 | 105.24 | 106.33 | 511,950 | +0.47(+0.44%) |
Oct 11, 2013 | 105.59 | 105.99 | 104.56 | 105.86 | 678,641 | +0.35(+0.33%) |
Oct 10, 2013 | 104.36 | 105.54 | 104.34 | 105.51 | 809,715 | +1.99(+1.92%) |
Oct 09, 2013 | 103.06 | 103.73 | 102.23 | 103.52 | 1,175,674 | +1.11(+1.08%) |
Oct 08, 2013 | 104.07 | 104.07 | 102.37 | 102.41 | 898,812 | -1.77(-1.70%) |
Oct 07, 2013 | 104.59 | 104.97 | 104.16 | 104.18 | 720,366 | -1.42(-1.34%) |
Oct 04, 2013 | 104.38 | 105.76 | 104.25 | 105.60 | 757,926 | +1.14(+1.09%) |
Oct 03, 2013 | 105.19 | 105.30 | 104.13 | 104.46 | 916,431 | -1.16(-1.10%) |
Oct 02, 2013 | 104.75 | 105.66 | 104.23 | 105.61 | 1,025,369 | +0.52(+0.50%) |
Oct 01, 2013 | 104.27 | 105.21 | 103.73 | 105.09 | 1,040,522 | +0.54(+0.52%) |
Sep 30, 2013 | 103.86 | 104.56 | 103.17 | 104.55 | 1,460,140 | +0.30(+0.29%) |
Sep 27, 2013 | 104.57 | 104.95 | 104.14 | 104.25 | 1,002,442 | -0.29(-0.27%) |
Sep 26, 2013 | 104.27 | 105.03 | 104.01 | 104.53 | 1,572,903 | +0.58(+0.56%) |
Sep 25, 2013 | 105.01 | 105.22 | 103.77 | 103.95 | 2,323,382 | -0.86(-0.82%) |
Sep 24, 2013 | 104.87 | 105.24 | 104.37 | 104.81 | 1,344,211 | -0.30(-0.28%) |
Sep 23, 2013 | 105.41 | 106.16 | 104.89 | 105.11 | 1,437,579 | -0.77(-0.72%) |
Sep 20, 2013 | 106.79 | 107.64 | 105.88 | 105.88 | 1,990,749 | -0.91(-0.85%) |
Sep 19, 2013 | 107.74 | 108.21 | 106.53 | 106.79 | 1,246,110 | -0.83(-0.77%) |
Sep 18, 2013 | 105.63 | 107.65 | 105.25 | 107.61 | 1,808,873 | +2.04(+1.93%) |
Sep 17, 2013 | 106.51 | 106.51 | 105.30 | 105.58 | 1,124,353 | -0.71(-0.67%) |
Sep 16, 2013 | 105.72 | 106.53 | 104.78 | 106.29 | 1,118,813 | +1.51(+1.44%) |
Sep 13, 2013 | 104.69 | 105.24 | 104.31 | 104.78 | 746,525 | +0.20(+0.19%) |
Sep 12, 2013 | 104.98 | 105.19 | 104.42 | 104.58 | 753,280 | -0.75(-0.71%) |
Sep 11, 2013 | 104.36 | 105.53 | 103.95 | 105.33 | 871,457 | +1.02(+0.98%) |
Sep 10, 2013 | 104.14 | 105.16 | 103.91 | 104.31 | 1,033,077 | +0.59(+0.57%) |
Sep 09, 2013 | 102.79 | 103.72 | 102.79 | 103.72 | 877,484 | +0.99(+0.97%) |
Sep 06, 2013 | 102.85 | 103.68 | 102.37 | 102.73 | 1,134,349 | +0.16(+0.16%) |
Sep 05, 2013 | 102.50 | 103.04 | 102.26 | 102.56 | 734,613 | +0.11(+0.11%) |
Sep 04, 2013 | 101.97 | 102.66 | 101.22 | 102.45 | 805,672 | +0.80(+0.79%) |
Sep 03, 2013 | 102.76 | 102.90 | 101.41 | 101.65 | 952,844 | +0.06(+0.06%) |
Aug 30, 2013 | 100.81 | 101.76 | 100.75 | 101.59 | 1,400,308 | +1.00(+0.99%) |
Aug 29, 2013 | 100.48 | 101.05 | 100.28 | 100.59 | 956,250 | -0.14(-0.14%) |
Aug 28, 2013 | 100.94 | 100.97 | 100.19 | 100.73 | 870,204 | -0.36(-0.36%) |
Aug 27, 2013 | 101.46 | 101.68 | 100.83 | 101.09 | 985,694 | -0.96(-0.94%) |
Aug 26, 2013 | 102.97 | 103.56 | 101.98 | 102.05 | 888,652 | -0.67(-0.65%) |
Aug 23, 2013 | 102.37 | 102.84 | 101.62 | 102.72 | 703,406 | +0.43(+0.42%) |
Aug 22, 2013 | 101.73 | 102.69 | 101.22 | 102.29 | 1,307,461 | +0.60(+0.59%) |
Aug 21, 2013 | 101.59 | 102.57 | 101.44 | 101.69 | 1,294,377 | +0.04(+0.04%) |
Aug 20, 2013 | 101.50 | 101.95 | 100.96 | 101.65 | 866,289 | +0.20(+0.20%) |
Aug 19, 2013 | 101.71 | 102.10 | 101.35 | 101.45 | 1,161,009 | -0.56(-0.55%) |
Aug 16, 2013 | 102.07 | 102.41 | 101.77 | 102.01 | 1,433,966 | -0.30(-0.30%) |
Aug 15, 2013 | 102.53 | 102.82 | 101.82 | 102.31 | 1,021,156 | -0.86(-0.83%) |
Aug 14, 2013 | 104.02 | 104.30 | 103.06 | 103.17 | 812,872 | -0.90(-0.86%) |
Aug 13, 2013 | 103.95 | 104.41 | 103.77 | 104.07 | 1,062,407 | +0.39(+0.38%) |
Aug 12, 2013 | 104.09 | 104.47 | 103.51 | 103.68 | 1,108,353 | -1.07(-1.02%) |
Aug 09, 2013 | 104.75 | 105.45 | 104.46 | 104.75 | 749,379 | -0.22(-0.21%) |
Aug 08, 2013 | 104.66 | 105.37 | 104.63 | 104.97 | 1,055,308 | +0.83(+0.80%) |
Aug 07, 2013 | 103.97 | 104.49 | 103.85 | 104.14 | 1,532,651 | -0.11(-0.11%) |
Aug 06, 2013 | 103.95 | 104.76 | 103.42 | 104.25 | 1,306,584 | +0.33(+0.32%) |
Aug 05, 2013 | 104.11 | 104.19 | 103.45 | 103.92 | 878,220 | -0.18(-0.17%) |
Aug 02, 2013 | 103.67 | 104.24 | 103.29 | 104.11 | 1,426,895 | +0.23(+0.23%) |
Aug 01, 2013 | 105.24 | 105.45 | 103.59 | 103.87 | 1,588,647 | -0.11(-0.11%) |
Jul 31, 2013 | 105.09 | 105.41 | 103.85 | 103.98 | 2,321,778 | -0.44(-0.42%) |
Jul 30, 2013 | 103.10 | 104.74 | 102.89 | 104.42 | 2,163,606 | +1.05(+1.02%) |
Jul 29, 2013 | 102.90 | 103.51 | 102.25 | 103.37 | 1,723,257 | +0.40(+0.39%) |
Jul 26, 2013 | 102.75 | 103.22 | 102.01 | 102.97 | 2,272,106 | -0.17(-0.17%) |
Jul 25, 2013 | 101.90 | 103.31 | 101.44 | 103.14 | 2,740,969 | +0.99(+0.97%) |
Jul 24, 2013 | 101.85 | 103.33 | 101.32 | 102.16 | 2,294,508 | +0.92(+0.91%) |
Jul 23, 2013 | 100.86 | 101.91 | 100.86 | 101.24 | 1,363,534 | -0.01(-0.01%) |
Jul 22, 2013 | 101.41 | 101.36 | 100.91 | 101.25 | 1,258,353 | -0.11(-0.11%) |
Jul 19, 2013 | 101.08 | 101.53 | 100.50 | 101.36 | 1,448,624 | +0.38(+0.38%) |
Jul 18, 2013 | 100.95 | 101.33 | 100.43 | 100.98 | 1,197,074 | +0.37(+0.37%) |
Jul 17, 2013 | 100.82 | 101.17 | 100.17 | 100.61 | 1,577,522 | +0.21(+0.21%) |
Jul 16, 2013 | 100.84 | 101.23 | 99.88 | 100.40 | 1,623,200 | -0.38(-0.38%) |
Jul 15, 2013 | 101.32 | 101.61 | 100.77 | 100.78 | 1,594,116 | -0.54(-0.53%) |
Jul 12, 2013 | 101.73 | 102.06 | 101.22 | 101.32 | 1,444,144 | -0.26(-0.25%) |
Jul 11, 2013 | 102.23 | 102.63 | 101.55 | 101.58 | 1,451,179 | +0.20(+0.20%) |
Jul 10, 2013 | 101.68 | 101.83 | 100.53 | 101.38 | 1,611,174 | -0.37(-0.37%) |
Jul 09, 2013 | 100.81 | 101.92 | 100.68 | 101.75 | 1,735,128 | +1.60(+1.60%) |
Jul 08, 2013 | 100.64 | 100.64 | 100.03 | 100.15 | 1,372,668 | +0.04(+0.04%) |
Jul 05, 2013 | 100.07 | 100.16 | 99.23 | 100.11 | 1,040,692 | +0.80(+0.80%) |
Jul 03, 2013 | 98.14 | 99.48 | 97.95 | 99.31 | 757,583 | +0.06(+0.06%) |
Jul 02, 2013 | 100.80 | 100.85 | 99.12 | 99.25 | 2,019,249 | -1.76(-1.74%) |
Jul 01, 2013 | 100.46 | 102.07 | 99.88 | 101.01 | 1,237,680 | +1.36(+1.36%) |
Jun 28, 2013 | 99.51 | 100.18 | 98.60 | 99.65 | 2,136,115 | +0.23(+0.24%) |
Jun 27, 2013 | 100.71 | 100.76 | 99.16 | 99.42 | 1,577,146 | -0.91(-0.91%) |
Jun 26, 2013 | 100.01 | 100.42 | 99.27 | 100.32 | 1,711,486 | +1.34(+1.36%) |
Jun 25, 2013 | 99.41 | 99.50 | 98.49 | 98.98 | 1,278,716 | +0.25(+0.25%) |
Jun 24, 2013 | 97.82 | 99.25 | 97.59 | 98.73 | 1,586,264 | -1.00(-1.01%) |
Jun 21, 2013 | 101.11 | 101.29 | 99.12 | 99.74 | 2,694,646 | -0.95(-0.95%) |
Jun 20, 2013 | 102.39 | 103.13 | 100.38 | 100.69 | 1,509,656 | -2.73(-2.64%) |
Jun 19, 2013 | 102.95 | 103.97 | 102.95 | 103.42 | 2,015,222 | +0.44(+0.43%) |
Jun 18, 2013 | 102.69 | 103.12 | 102.18 | 102.98 | 1,111,255 | +0.48(+0.47%) |
Jun 17, 2013 | 102.74 | 103.20 | 101.98 | 102.50 | 1,778,119 | +0.47(+0.46%) |
Jun 14, 2013 | 101.08 | 102.37 | 100.15 | 102.03 | 2,080,874 | +1.06(+1.04%) |
Jun 13, 2013 | 99.21 | 101.15 | 98.55 | 100.97 | 1,574,236 | +1.48(+1.49%) |
Jun 12, 2013 | 100.07 | 100.24 | 99.39 | 99.49 | 1,431,328 | +0.79(+0.80%) |
Jun 11, 2013 | 98.41 | 99.81 | 98.05 | 98.71 | 1,240,507 | -0.66(-0.66%) |
Jun 10, 2013 | 99.10 | 100.06 | 98.73 | 99.36 | 1,338,745 | +0.54(+0.54%) |
Jun 07, 2013 | 99.01 | 99.59 | 97.77 | 98.83 | 2,143,955 | +0.04(+0.04%) |
Jun 06, 2013 | 99.38 | 100.25 | 98.23 | 98.78 | 1,734,021 | -0.73(-0.73%) |
Jun 05, 2013 | 100.41 | 101.07 | 99.50 | 99.51 | 2,190,030 | -0.92(-0.91%) |
Jun 04, 2013 | 99.26 | 100.54 | 99.17 | 100.43 | 1,339,218 | +0.99(+1.00%) |
Jun 03, 2013 | 98.59 | 99.44 | 98.40 | 99.44 | 935,370 | +1.02(+1.03%) |
May 31, 2013 | 98.96 | 99.95 | 98.42 | 98.42 | 1,251,589 | -0.84(-0.85%) |
May 30, 2013 | 99.66 | 99.86 | 99.14 | 99.27 | 990,792 | -0.19(-0.19%) |
May 29, 2013 | 99.64 | 99.98 | 99.01 | 99.45 | 662,133 | -0.59(-0.59%) |
May 28, 2013 | 100.63 | 100.63 | 99.82 | 100.05 | 943,224 | +0.22(+0.22%) |
May 24, 2013 | 99.33 | 100.07 | 98.76 | 99.82 | 999,930 | +0.14(+0.14%) |
May 23, 2013 | 98.71 | 99.85 | 98.45 | 99.69 | 965,391 | +0.09(+0.09%) |
May 22, 2013 | 99.73 | 100.63 | 99.27 | 99.60 | 1,004,890 | -0.18(-0.18%) |
May 21, 2013 | 99.86 | 100.25 | 99.40 | 99.78 | 1,312,731 | +0.12(+0.12%) |
May 20, 2013 | 99.82 | 100.03 | 99.12 | 99.66 | 1,300,425 | -0.37(-0.37%) |
May 17, 2013 | 98.35 | 100.10 | 98.27 | 100.03 | 1,502,542 | +1.89(+1.93%) |
May 16, 2013 | 99.00 | 99.00 | 98.09 | 98.14 | 1,438,693 | -0.96(-0.97%) |
May 15, 2013 | 98.40 | 99.12 | 97.97 | 99.10 | 1,022,346 | +1.73(+1.78%) |
May 13, 2013 | 98.13 | 98.16 | 97.29 | 97.37 | 767,615 | -0.77(-0.78%) |
May 10, 2013 | 98.42 | 98.64 | 97.70 | 98.14 | 1,305,127 | -0.20(-0.20%) |
May 09, 2013 | 97.81 | 98.39 | 97.69 | 98.34 | 1,606,183 | +0.29(+0.30%) |
May 08, 2013 | 98.09 | 98.39 | 97.54 | 98.04 | 1,300,997 | -0.16(-0.17%) |
May 07, 2013 | 98.22 | 98.64 | 97.69 | 98.21 | 1,772,397 | +0.36(+0.37%) |
May 06, 2013 | 99.00 | 99.00 | 97.79 | 97.84 | 1,093,242 | -0.89(-0.90%) |
May 03, 2013 | 98.66 | 98.99 | 97.67 | 98.73 | 1,461,210 | +1.06(+1.08%) |
May 02, 2013 | 97.52 | 98.06 | 96.98 | 97.67 | 1,325,362 | +0.24(+0.25%) |
May 01, 2013 | 98.23 | 98.47 | 97.16 | 97.43 | 1,653,509 | -0.96(-0.98%) |
Apr 30, 2013 | 98.21 | 98.71 | 97.86 | 98.40 | 2,140,330 | -0.07(-0.07%) |
Apr 29, 2013 | 97.26 | 98.57 | 96.89 | 98.46 | 974,734 | +1.42(+1.46%) |
Apr 26, 2013 | 97.07 | 97.42 | 97.04 | 97.04 | 1,229,297 | -0.08(-0.08%) |
Apr 25, 2013 | 97.27 | 97.58 | 96.56 | 97.12 | 1,477,509 | +0.04(+0.04%) |
Apr 24, 2013 | 95.31 | 98.03 | 95.02 | 97.08 | 2,427,158 | +2.72(+2.88%) |
Apr 23, 2013 | 94.59 | 95.34 | 93.23 | 94.36 | 2,049,866 | -0.12(-0.13%) |
Apr 22, 2013 | 94.67 | 94.89 | 94.19 | 94.48 | 1,702,175 | +0.00(+0.00%) |
Apr 19, 2013 | 94.97 | 95.17 | 94.00 | 94.48 | 2,108,734 | -0.03(-0.03%) |
Apr 18, 2013 | 95.18 | 95.34 | 94.22 | 94.50 | 1,932,904 | -0.39(-0.41%) |
Apr 17, 2013 | 94.23 | 95.10 | 94.01 | 94.89 | 1,777,410 | +0.09(+0.09%) |
Apr 16, 2013 | 93.31 | 94.89 | 93.16 | 94.81 | 1,356,772 | +2.10(+2.27%) |
Apr 15, 2013 | 94.67 | 95.19 | 92.71 | 92.71 | 2,041,824 | -2.85(-2.98%) |
Apr 12, 2013 | 96.40 | 97.00 | 95.38 | 95.56 | 1,312,111 | -1.16(-1.20%) |
Apr 11, 2013 | 97.26 | 97.60 | 96.61 | 96.72 | 1,948,275 | -0.53(-0.55%) |
Apr 10, 2013 | 96.18 | 97.28 | 95.93 | 97.25 | 1,525,116 | +1.39(+1.45%) |
Apr 09, 2013 | 96.32 | 96.58 | 95.60 | 95.86 | 1,170,352 | -0.16(-0.16%) |
Apr 08, 2013 | 95.56 | 96.04 | 95.00 | 96.02 | 698,965 | +0.48(+0.50%) |
Apr 05, 2013 | 94.79 | 95.58 | 94.62 | 95.54 | 898,686 | -0.24(-0.25%) |
Apr 04, 2013 | 95.29 | 96.40 | 95.03 | 95.78 | 1,080,982 | +0.82(+0.86%) |
Apr 03, 2013 | 95.43 | 96.28 | 94.73 | 94.96 | 1,645,965 | -0.59(-0.62%) |
Apr 02, 2013 | 95.93 | 95.99 | 95.25 | 95.56 | 1,248,707 | -0.07(-0.07%) |