Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 107.75 | 108.33 | 107.27 | 107.86 | 3,438,233 | +0.89(+0.83%) |
Mar 28, 2014 | 106.39 | 107.60 | 106.16 | 106.97 | 3,331,564 | +1.07(+1.01%) |
Mar 27, 2014 | 105.73 | 106.83 | 104.69 | 105.90 | 3,613,524 | -0.28(-0.26%) |
Mar 26, 2014 | 107.10 | 107.71 | 105.99 | 106.17 | 3,582,463 | -0.42(-0.39%) |
Mar 25, 2014 | 106.97 | 107.44 | 106.20 | 106.59 | 3,751,999 | +0.52(+0.49%) |
Mar 24, 2014 | 106.17 | 106.53 | 104.93 | 106.08 | 5,203,463 | +0.72(+0.68%) |
Mar 21, 2014 | 106.63 | 106.96 | 105.29 | 105.36 | 9,279,206 | -0.99(-0.93%) |
Mar 20, 2014 | 105.36 | 106.49 | 104.33 | 106.34 | 5,350,007 | +1.28(+1.22%) |
Mar 19, 2014 | 106.85 | 107.61 | 104.32 | 105.06 | 7,758,206 | -1.55(-1.45%) |
Mar 18, 2014 | 107.94 | 108.14 | 106.28 | 106.61 | 4,815,944 | -1.19(-1.10%) |
Mar 17, 2014 | 106.55 | 108.14 | 106.51 | 107.80 | 5,095,709 | +1.98(+1.88%) |
Mar 14, 2014 | 104.96 | 106.82 | 104.81 | 105.81 | 6,635,032 | +1.05(+1.00%) |
Mar 13, 2014 | 107.14 | 107.96 | 104.54 | 104.76 | 7,032,009 | -2.18(-2.04%) |
Mar 12, 2014 | 107.44 | 107.61 | 106.41 | 106.95 | 5,863,632 | -1.06(-0.99%) |
Mar 11, 2014 | 109.18 | 109.39 | 107.97 | 108.01 | 4,867,408 | -1.05(-0.96%) |
Mar 10, 2014 | 108.73 | 109.40 | 107.23 | 109.06 | 8,175,448 | -1.42(-1.28%) |
Mar 07, 2014 | 111.52 | 111.87 | 110.08 | 110.48 | 5,005,121 | -0.28(-0.25%) |
Mar 06, 2014 | 110.88 | 111.19 | 110.04 | 110.75 | 4,181,151 | +0.06(+0.05%) |
Mar 05, 2014 | 112.08 | 112.42 | 110.61 | 110.69 | 4,744,711 | -1.24(-1.11%) |
Mar 04, 2014 | 111.20 | 112.59 | 111.16 | 111.93 | 6,308,762 | +1.73(+1.57%) |
Mar 03, 2014 | 109.31 | 110.39 | 108.74 | 110.20 | 5,636,994 | -0.60(-0.54%) |
Feb 28, 2014 | 110.66 | 111.69 | 110.07 | 110.81 | 5,078,827 | +0.31(+0.28%) |
Feb 27, 2014 | 108.70 | 110.50 | 108.52 | 110.50 | 5,409,089 | +1.68(+1.54%) |
Feb 26, 2014 | 109.36 | 109.96 | 108.61 | 108.82 | 5,584,056 | -0.15(-0.13%) |
Feb 25, 2014 | 111.13 | 111.52 | 108.48 | 108.97 | 8,493,430 | -2.42(-2.17%) |
Feb 24, 2014 | 110.59 | 112.42 | 110.26 | 111.38 | 5,393,512 | +1.13(+1.02%) |
Feb 21, 2014 | 111.56 | 111.56 | 110.11 | 110.26 | 6,015,256 | -1.10(-0.99%) |
Feb 20, 2014 | 110.43 | 111.72 | 109.59 | 111.36 | 5,194,408 | +1.01(+0.91%) |
Feb 19, 2014 | 111.83 | 112.16 | 110.33 | 110.35 | 5,986,091 | -1.93(-1.71%) |
Feb 18, 2014 | 111.85 | 112.54 | 111.39 | 112.28 | 5,403,145 | +0.40(+0.36%) |
Feb 14, 2014 | 110.95 | 111.87 | 111.87 | 111.87 | 5,593,653 | +0.57(+0.51%) |
Feb 13, 2014 | 109.21 | 111.68 | 109.21 | 111.30 | 4,890,357 | +1.18(+1.07%) |
Feb 12, 2014 | 111.98 | 112.21 | 110.02 | 110.13 | 6,746,285 | -1.12(-1.00%) |
Feb 11, 2014 | 109.10 | 111.70 | 108.94 | 111.24 | 9,200,435 | +2.56(+2.36%) |
Feb 10, 2014 | 110.22 | 110.23 | 107.99 | 108.68 | 9,356,922 | +0.12(+0.11%) |
Feb 07, 2014 | 105.77 | 108.72 | 105.68 | 108.56 | 10,446,630 | +3.72(+3.55%) |
Feb 06, 2014 | 104.09 | 104.89 | 103.85 | 104.84 | 7,822,600 | +1.09(+1.05%) |
Feb 05, 2014 | 103.42 | 104.22 | 101.51 | 103.76 | 11,334,989 | -0.55(-0.52%) |
Feb 04, 2014 | 105.18 | 105.81 | 103.01 | 104.30 | 10,882,039 | -0.89(-0.85%) |
Feb 03, 2014 | 106.18 | 108.13 | 104.91 | 105.19 | 10,890,639 | -1.86(-1.74%) |
Jan 31, 2014 | 106.37 | 108.43 | 105.19 | 107.06 | 11,391,571 | -1.09(-1.00%) |
Jan 30, 2014 | 112.56 | 112.56 | 107.00 | 108.14 | 12,171,704 | -2.78(-2.50%) |
Jan 29, 2014 | 112.56 | 112.61 | 109.46 | 110.92 | 18,708,818 | -6.25(-5.33%) |
Jan 28, 2014 | 117.61 | 118.02 | 116.61 | 117.17 | 5,385,792 | -0.23(-0.20%) |
Jan 27, 2014 | 116.83 | 118.34 | 115.94 | 117.40 | 5,915,970 | +0.61(+0.52%) |
Jan 24, 2014 | 120.00 | 120.06 | 116.51 | 116.79 | 6,872,177 | -3.98(-3.30%) |
Jan 23, 2014 | 122.30 | 122.98 | 120.59 | 120.77 | 5,211,622 | -2.61(-2.12%) |
Jan 22, 2014 | 121.63 | 123.56 | 121.25 | 123.39 | 5,064,265 | +2.31(+1.91%) |
Jan 21, 2014 | 120.90 | 121.76 | 120.35 | 121.08 | 3,789,182 | +1.03(+0.86%) |
Jan 17, 2014 | 119.72 | 120.05 | 120.05 | 120.05 | 3,957,895 | +0.21(+0.18%) |
Jan 16, 2014 | 119.94 | 120.89 | 119.72 | 119.83 | 3,583,027 | -0.35(-0.29%) |
Jan 15, 2014 | 119.66 | 120.58 | 119.77 | 120.18 | 3,546,169 | +0.52(+0.44%) |
Jan 14, 2014 | 120.38 | 121.11 | 117.78 | 119.66 | 9,872,539 | -0.59(-0.49%) |
Jan 13, 2014 | 120.98 | 121.48 | 119.98 | 120.25 | 5,219,897 | -1.03(-0.85%) |
Jan 10, 2014 | 122.04 | 122.05 | 120.42 | 121.28 | 5,323,457 | -0.20(-0.16%) |
Jan 09, 2014 | 120.94 | 121.81 | 120.12 | 121.47 | 4,707,586 | +1.12(+0.93%) |
Jan 08, 2014 | 120.24 | 120.85 | 119.11 | 120.36 | 4,956,743 | +0.27(+0.22%) |
Jan 07, 2014 | 118.44 | 120.59 | 118.37 | 120.09 | 4,959,253 | +1.80(+1.52%) |
Jan 06, 2014 | 119.14 | 119.45 | 117.77 | 118.30 | 4,908,648 | +0.67(+0.57%) |
Jan 03, 2014 | 117.14 | 118.37 | 117.13 | 117.62 | 3,717,801 | +0.81(+0.70%) |
Jan 02, 2014 | 116.24 | 117.30 | 115.82 | 116.81 | 3,936,373 | +0.15(+0.13%) |
Dec 31, 2013 | 116.37 | 116.65 | 116.65 | 116.65 | 2,452,404 | +0.49(+0.42%) |
Dec 30, 2013 | 117.23 | 117.41 | 115.84 | 116.17 | 2,810,919 | -0.84(-0.72%) |
Dec 27, 2013 | 118.53 | 118.70 | 116.91 | 117.00 | 2,580,375 | -1.17(-0.99%) |
Dec 26, 2013 | 117.24 | 118.45 | 117.23 | 118.17 | 2,528,764 | +1.23(+1.05%) |
Dec 24, 2013 | 116.57 | 117.07 | 116.36 | 116.94 | 1,407,785 | +0.37(+0.32%) |
Dec 23, 2013 | 117.68 | 118.02 | 116.51 | 116.58 | 3,444,216 | -0.23(-0.20%) |
Dec 20, 2013 | 115.80 | 117.82 | 115.80 | 116.81 | 6,388,092 | +1.28(+1.11%) |
Dec 19, 2013 | 115.48 | 116.43 | 114.47 | 115.53 | 3,671,224 | -0.27(-0.24%) |
Dec 18, 2013 | 116.12 | 116.61 | 113.53 | 115.80 | 6,588,771 | -0.33(-0.29%) |
Dec 17, 2013 | 118.03 | 118.03 | 115.69 | 116.13 | 7,880,039 | +0.99(+0.86%) |
Dec 16, 2013 | 114.78 | 115.55 | 114.47 | 115.14 | 4,086,614 | +0.76(+0.66%) |
Dec 13, 2013 | 114.11 | 114.74 | 113.79 | 114.38 | 3,674,222 | +0.74(+0.65%) |
Dec 12, 2013 | 112.91 | 114.23 | 112.73 | 113.64 | 4,231,171 | +0.34(+0.30%) |
Dec 11, 2013 | 114.27 | 114.36 | 113.19 | 113.30 | 3,918,004 | -0.97(-0.85%) |
Dec 10, 2013 | 114.23 | 115.42 | 112.97 | 114.27 | 4,751,869 | -0.84(-0.73%) |
Dec 09, 2013 | 115.80 | 116.19 | 115.01 | 115.11 | 4,443,280 | -0.43(-0.37%) |
Dec 06, 2013 | 115.02 | 116.02 | 114.53 | 115.53 | 6,250,611 | +2.09(+1.85%) |
Dec 05, 2013 | 112.18 | 113.76 | 112.18 | 113.44 | 4,186,675 | +1.05(+0.94%) |
Dec 04, 2013 | 112.59 | 112.94 | 111.58 | 112.39 | 6,010,623 | -0.43(-0.38%) |
Dec 03, 2013 | 114.47 | 114.47 | 112.75 | 112.82 | 6,047,926 | -1.85(-1.61%) |
Dec 02, 2013 | 115.37 | 115.77 | 114.20 | 114.66 | 3,951,460 | -0.08(-0.07%) |
Nov 29, 2013 | 115.23 | 115.58 | 114.68 | 114.74 | 1,966,671 | -0.40(-0.35%) |
Nov 27, 2013 | 115.42 | 116.49 | 114.67 | 115.14 | 3,920,682 | -0.05(-0.05%) |
Nov 26, 2013 | 113.67 | 115.76 | 113.30 | 115.19 | 4,914,326 | +1.52(+1.34%) |
Nov 25, 2013 | 114.53 | 115.26 | 111.60 | 113.67 | 8,386,952 | -2.54(-2.18%) |
Nov 22, 2013 | 114.09 | 116.34 | 114.04 | 116.21 | 5,019,738 | +2.60(+2.29%) |
Nov 21, 2013 | 113.20 | 113.92 | 112.13 | 113.61 | 5,499,520 | +0.41(+0.36%) |
Nov 20, 2013 | 116.06 | 116.14 | 113.06 | 113.20 | 10,102,019 | -3.87(-3.31%) |
Nov 19, 2013 | 118.37 | 118.62 | 116.83 | 117.07 | 4,624,346 | -1.18(-1.00%) |
Nov 18, 2013 | 119.87 | 121.36 | 117.75 | 118.25 | 9,543,869 | +1.95(+1.67%) |
Nov 15, 2013 | 115.69 | 116.72 | 114.99 | 116.30 | 5,263,235 | +0.85(+0.73%) |
Nov 14, 2013 | 114.27 | 115.70 | 113.82 | 115.46 | 3,834,689 | +1.64(+1.44%) |
Nov 13, 2013 | 112.75 | 114.09 | 112.05 | 113.82 | 4,185,234 | +0.72(+0.63%) |
Nov 12, 2013 | 113.16 | 113.74 | 112.79 | 113.10 | 3,335,684 | -0.17(-0.15%) |
Nov 11, 2013 | 113.79 | 113.95 | 112.92 | 113.27 | 3,465,844 | -0.82(-0.72%) |
Nov 08, 2013 | 112.20 | 114.44 | 111.92 | 114.09 | 5,605,516 | +1.69(+1.51%) |
Nov 07, 2013 | 114.05 | 114.47 | 112.26 | 112.40 | 4,477,424 | -1.35(-1.19%) |
Nov 06, 2013 | 114.54 | 115.02 | 113.40 | 113.75 | 4,390,192 | +0.00(+0.00%) |
Nov 05, 2013 | 112.43 | 113.89 | 111.21 | 113.74 | 4,771,426 | +0.66(+0.59%) |
Nov 04, 2013 | 113.90 | 114.10 | 112.80 | 113.08 | 4,598,161 | -0.20(-0.18%) |
Nov 01, 2013 | 111.47 | 113.68 | 111.47 | 113.28 | 5,381,629 | +2.15(+1.94%) |
Oct 31, 2013 | 110.57 | 112.31 | 110.32 | 111.13 | 5,790,416 | +0.70(+0.63%) |
Oct 30, 2013 | 110.33 | 111.92 | 109.87 | 110.43 | 4,839,619 | +0.02(+0.02%) |
Oct 29, 2013 | 110.15 | 110.60 | 109.65 | 110.41 | 4,237,653 | -0.19(-0.17%) |
Oct 28, 2013 | 109.64 | 111.10 | 109.55 | 110.60 | 5,466,702 | -1.11(-1.00%) |
Oct 25, 2013 | 110.06 | 111.92 | 109.19 | 111.72 | 6,423,865 | +1.88(+1.71%) |
Oct 24, 2013 | 109.86 | 110.34 | 108.95 | 109.83 | 5,843,466 | -0.03(-0.03%) |
Oct 23, 2013 | 107.30 | 110.69 | 107.21 | 109.87 | 12,640,454 | +5.57(+5.34%) |
Oct 22, 2013 | 103.89 | 105.42 | 103.79 | 104.30 | 5,201,319 | +0.86(+0.83%) |
Oct 21, 2013 | 104.48 | 104.52 | 103.09 | 103.44 | 3,728,551 | -0.89(-0.86%) |
Oct 18, 2013 | 104.32 | 104.62 | 103.25 | 104.33 | 4,610,372 | +0.20(+0.19%) |
Oct 17, 2013 | 102.03 | 104.22 | 102.03 | 104.14 | 4,817,017 | +1.66(+1.62%) |
Oct 16, 2013 | 101.15 | 102.75 | 101.12 | 102.48 | 4,723,684 | +1.84(+1.83%) |
Oct 15, 2013 | 101.69 | 101.84 | 100.60 | 100.64 | 3,227,433 | -1.09(-1.07%) |
Oct 14, 2013 | 99.99 | 101.81 | 99.37 | 101.73 | 4,247,554 | +1.26(+1.25%) |
Oct 11, 2013 | 101.00 | 101.68 | 100.34 | 100.47 | 5,290,778 | -0.78(-0.77%) |
Oct 10, 2013 | 98.87 | 101.34 | 98.71 | 101.25 | 6,604,343 | +3.77(+3.87%) |
Oct 09, 2013 | 98.27 | 98.27 | 96.52 | 97.48 | 5,536,098 | -0.83(-0.84%) |
Oct 08, 2013 | 99.35 | 99.91 | 98.29 | 98.31 | 5,371,276 | -1.06(-1.07%) |
Oct 07, 2013 | 98.36 | 99.78 | 98.27 | 99.37 | 4,471,892 | -0.43(-0.44%) |
Oct 04, 2013 | 98.16 | 99.85 | 98.14 | 99.80 | 4,695,615 | +1.67(+1.70%) |
Oct 03, 2013 | 99.93 | 100.05 | 97.70 | 98.13 | 5,231,674 | -2.21(-2.21%) |
Oct 02, 2013 | 99.96 | 100.35 | 99.02 | 100.35 | 3,361,094 | +0.08(+0.08%) |
Oct 01, 2013 | 100.46 | 100.74 | 99.70 | 100.27 | 3,375,262 | +0.21(+0.21%) |
Sep 30, 2013 | 99.93 | 100.40 | 99.10 | 100.06 | 4,735,732 | -1.06(-1.04%) |
Sep 27, 2013 | 100.92 | 101.48 | 100.31 | 101.11 | 3,345,472 | -0.55(-0.54%) |
Sep 26, 2013 | 101.09 | 101.76 | 100.92 | 101.66 | 3,311,767 | +0.74(+0.73%) |
Sep 25, 2013 | 101.61 | 101.83 | 100.62 | 100.92 | 4,188,257 | -0.42(-0.41%) |
Sep 24, 2013 | 99.80 | 102.09 | 99.46 | 101.34 | 5,819,704 | +1.27(+1.27%) |
Sep 23, 2013 | 99.76 | 100.80 | 98.61 | 100.07 | 6,389,844 | +0.75(+0.75%) |
Sep 20, 2013 | 101.46 | 101.52 | 99.32 | 99.32 | 10,279,704 | -2.05(-2.02%) |
Sep 19, 2013 | 101.52 | 102.51 | 101.17 | 101.37 | 6,742,676 | +0.55(+0.54%) |
Sep 18, 2013 | 99.87 | 101.78 | 99.25 | 100.83 | 7,428,236 | +1.10(+1.10%) |
Sep 17, 2013 | 98.59 | 100.04 | 98.43 | 99.73 | 6,233,560 | +1.23(+1.24%) |
Sep 16, 2013 | 97.61 | 98.69 | 96.45 | 98.50 | 9,075,066 | +3.70(+3.90%) |
Sep 13, 2013 | 93.61 | 94.81 | 93.30 | 94.81 | 4,117,498 | +1.30(+1.39%) |
Sep 12, 2013 | 92.98 | 93.86 | 92.94 | 93.50 | 5,597,666 | +0.49(+0.52%) |
Sep 11, 2013 | 92.18 | 93.02 | 91.80 | 93.02 | 3,876,739 | +0.90(+0.98%) |
Sep 10, 2013 | 91.66 | 92.35 | 91.46 | 92.11 | 4,518,703 | +0.83(+0.91%) |
Sep 09, 2013 | 90.76 | 91.44 | 90.74 | 91.28 | 3,378,179 | +0.95(+1.06%) |
Sep 06, 2013 | 91.12 | 91.44 | 89.51 | 90.33 | 3,834,490 | -0.49(-0.54%) |
Sep 05, 2013 | 90.40 | 91.10 | 89.99 | 90.82 | 3,000,332 | +0.24(+0.26%) |
Sep 04, 2013 | 89.46 | 91.22 | 89.09 | 90.58 | 4,506,367 | +1.16(+1.30%) |
Sep 03, 2013 | 89.53 | 90.12 | 89.13 | 89.42 | 4,297,384 | +0.93(+1.05%) |
Aug 30, 2013 | 89.35 | 89.38 | 88.22 | 88.49 | 3,198,834 | -0.86(-0.96%) |
Aug 29, 2013 | 87.95 | 89.79 | 87.71 | 89.36 | 3,580,972 | +1.41(+1.61%) |
Aug 28, 2013 | 87.80 | 88.41 | 87.35 | 87.94 | 3,294,951 | +0.05(+0.06%) |
Aug 27, 2013 | 88.90 | 89.53 | 87.76 | 87.89 | 5,137,075 | -1.98(-2.20%) |
Aug 26, 2013 | 90.05 | 90.71 | 89.59 | 89.87 | 2,914,442 | +0.04(+0.05%) |
Aug 23, 2013 | 89.84 | 89.84 | 89.24 | 89.82 | 3,543,592 | +0.29(+0.32%) |
Aug 22, 2013 | 88.46 | 89.84 | 88.46 | 89.53 | 3,355,924 | +1.05(+1.18%) |
Aug 21, 2013 | 88.96 | 89.21 | 88.22 | 88.49 | 4,281,004 | -0.61(-0.69%) |
Aug 20, 2013 | 89.15 | 89.49 | 89.03 | 89.10 | 4,054,307 | -0.08(-0.09%) |
Aug 19, 2013 | 87.71 | 89.58 | 87.61 | 89.18 | 4,124,328 | +1.06(+1.21%) |
Aug 16, 2013 | 87.56 | 88.51 | 87.46 | 88.11 | 4,073,833 | +0.63(+0.72%) |
Aug 15, 2013 | 87.87 | 87.96 | 86.66 | 87.48 | 5,118,161 | -1.22(-1.37%) |
Aug 14, 2013 | 90.40 | 90.40 | 88.62 | 88.70 | 5,261,665 | -1.76(-1.95%) |
Aug 13, 2013 | 88.83 | 90.73 | 88.79 | 90.46 | 4,201,916 | +1.69(+1.91%) |
Aug 12, 2013 | 89.30 | 89.47 | 88.61 | 88.77 | 4,498,575 | -0.93(-1.03%) |
Aug 09, 2013 | 89.73 | 90.39 | 89.31 | 89.70 | 3,906,450 | -0.43(-0.48%) |
Aug 08, 2013 | 90.85 | 91.32 | 90.12 | 90.13 | 4,393,229 | -0.49(-0.54%) |
Aug 07, 2013 | 90.44 | 90.77 | 89.86 | 90.62 | 3,709,183 | -0.11(-0.13%) |
Aug 06, 2013 | 91.00 | 91.31 | 90.38 | 90.74 | 6,074,853 | -0.39(-0.43%) |
Aug 05, 2013 | 90.82 | 91.38 | 90.82 | 91.13 | 4,198,654 | -0.34(-0.37%) |
Aug 02, 2013 | 89.86 | 91.51 | 89.86 | 91.47 | 4,985,533 | +1.02(+1.12%) |
Aug 01, 2013 | 89.85 | 90.70 | 89.67 | 90.45 | 5,793,978 | +1.36(+1.52%) |
Jul 31, 2013 | 89.79 | 90.09 | 89.00 | 89.09 | 5,294,084 | -0.53(-0.60%) |
Jul 30, 2013 | 88.96 | 89.87 | 88.84 | 89.63 | 5,924,968 | +0.78(+0.88%) |
Jul 29, 2013 | 87.75 | 89.11 | 87.74 | 88.85 | 4,767,917 | -0.67(-0.75%) |
Jul 26, 2013 | 90.04 | 90.04 | 89.27 | 89.52 | 4,977,662 | -0.93(-1.03%) |
Jul 25, 2013 | 90.16 | 90.81 | 89.73 | 90.45 | 6,213,483 | -0.21(-0.23%) |
Jul 24, 2013 | 92.60 | 92.82 | 90.08 | 90.66 | 9,110,950 | -0.71(-0.78%) |
Jul 23, 2013 | 90.86 | 91.54 | 90.23 | 91.37 | 5,995,321 | +0.79(+0.87%) |
Jul 22, 2013 | 90.65 | 90.80 | 90.24 | 90.59 | 4,917,740 | -0.08(-0.09%) |
Jul 19, 2013 | 90.82 | 90.82 | 89.53 | 90.67 | 7,075,137 | -0.57(-0.62%) |
Jul 18, 2013 | 88.98 | 91.54 | 88.84 | 91.24 | 9,482,117 | +2.51(+2.83%) |
Jul 17, 2013 | 88.54 | 89.37 | 88.52 | 88.73 | 4,090,638 | +0.37(+0.42%) |
Jul 16, 2013 | 89.59 | 89.69 | 87.98 | 88.36 | 6,888,110 | -1.21(-1.35%) |
Jul 15, 2013 | 88.02 | 89.75 | 87.40 | 89.57 | 15,536,480 | +3.21(+3.72%) |
Jul 12, 2013 | 90.59 | 91.68 | 83.91 | 86.36 | 52,373,608 | -4.25(-4.69%) |
Jul 11, 2013 | 90.22 | 91.09 | 90.10 | 90.60 | 5,344,554 | +1.17(+1.31%) |
Jul 10, 2013 | 88.59 | 89.52 | 88.51 | 89.43 | 4,599,221 | +0.70(+0.78%) |
Jul 09, 2013 | 89.24 | 89.65 | 88.55 | 88.74 | 4,709,323 | +0.26(+0.30%) |
Jul 08, 2013 | 88.16 | 89.09 | 87.69 | 88.48 | 4,981,217 | +0.14(+0.16%) |
Jul 05, 2013 | 87.91 | 88.33 | 87.10 | 88.33 | 4,333,624 | +1.11(+1.27%) |
Jul 03, 2013 | 85.63 | 87.35 | 85.43 | 87.22 | 3,417,785 | +1.20(+1.40%) |
Jul 02, 2013 | 87.50 | 87.53 | 85.47 | 86.02 | 4,891,923 | -1.50(-1.71%) |
Jul 01, 2013 | 87.25 | 88.18 | 87.25 | 87.52 | 4,826,272 | +0.68(+0.78%) |
Jun 28, 2013 | 87.20 | 87.73 | 86.74 | 86.84 | 6,410,821 | -0.60(-0.69%) |
Jun 27, 2013 | 86.81 | 87.75 | 86.47 | 87.44 | 7,760,462 | +2.03(+2.38%) |
Jun 26, 2013 | 84.47 | 85.95 | 84.41 | 85.41 | 6,211,410 | +1.76(+2.11%) |
Jun 25, 2013 | 84.09 | 84.48 | 83.23 | 83.64 | 4,197,515 | +0.70(+0.84%) |
Jun 24, 2013 | 83.97 | 84.31 | 82.45 | 82.95 | 6,588,557 | -1.81(-2.13%) |
Jun 21, 2013 | 84.84 | 84.89 | 82.58 | 84.75 | 12,186,414 | +0.29(+0.34%) |
Jun 20, 2013 | 86.01 | 86.35 | 84.25 | 84.47 | 8,395,745 | -2.21(-2.55%) |
Jun 19, 2013 | 88.02 | 88.29 | 86.67 | 86.68 | 4,938,851 | -1.55(-1.76%) |
Jun 18, 2013 | 87.50 | 88.29 | 87.02 | 88.23 | 4,760,667 | +0.89(+1.02%) |
Jun 17, 2013 | 87.05 | 87.75 | 86.91 | 87.34 | 4,974,685 | +1.02(+1.18%) |
Jun 14, 2013 | 86.60 | 87.50 | 86.04 | 86.32 | 4,653,084 | -0.28(-0.32%) |
Jun 13, 2013 | 85.58 | 86.75 | 85.49 | 86.60 | 4,811,471 | +1.09(+1.27%) |
Jun 12, 2013 | 86.63 | 86.82 | 85.29 | 85.52 | 3,463,955 | -0.74(-0.86%) |
Jun 11, 2013 | 86.14 | 87.13 | 85.53 | 86.25 | 3,708,932 | -0.42(-0.48%) |
Jun 10, 2013 | 86.90 | 87.27 | 86.05 | 86.67 | 4,774,735 | -0.21(-0.24%) |
Jun 07, 2013 | 84.98 | 86.97 | 84.82 | 86.88 | 6,763,932 | +2.31(+2.74%) |
Jun 06, 2013 | 83.63 | 84.61 | 83.43 | 84.57 | 4,874,246 | +1.08(+1.29%) |
Jun 05, 2013 | 84.21 | 84.53 | 83.12 | 83.49 | 6,076,348 | -0.95(-1.12%) |
Jun 04, 2013 | 85.18 | 85.55 | 83.99 | 84.44 | 4,447,032 | -0.96(-1.12%) |
Jun 03, 2013 | 84.23 | 85.53 | 84.18 | 85.40 | 7,636,139 | +1.46(+1.74%) |
May 31, 2013 | 84.95 | 85.58 | 83.94 | 83.94 | 4,979,705 | -1.29(-1.51%) |
May 30, 2013 | 84.17 | 85.61 | 83.97 | 85.23 | 5,644,152 | +1.23(+1.46%) |
May 29, 2013 | 84.40 | 84.80 | 83.84 | 84.00 | 5,197,296 | -0.86(-1.02%) |
May 28, 2013 | 85.49 | 86.02 | 84.86 | 84.86 | 6,766,667 | +0.09(+0.11%) |
May 24, 2013 | 84.56 | 85.26 | 83.80 | 84.77 | 7,958,200 | +0.21(+0.25%) |
May 23, 2013 | 82.38 | 84.76 | 82.28 | 84.56 | 8,228,926 | +1.54(+1.86%) |
May 22, 2013 | 83.80 | 84.33 | 82.96 | 83.02 | 9,908,941 | -0.70(-0.83%) |
May 21, 2013 | 83.58 | 83.97 | 82.99 | 83.71 | 5,209,263 | +0.03(+0.03%) |
May 20, 2013 | 84.03 | 84.20 | 83.52 | 83.69 | 7,709,518 | -0.17(-0.20%) |
May 17, 2013 | 82.24 | 83.96 | 82.23 | 83.86 | 8,740,348 | +1.98(+2.42%) |
May 16, 2013 | 82.13 | 82.40 | 81.64 | 81.87 | 5,942,579 | -0.37(-0.45%) |
May 15, 2013 | 81.12 | 82.63 | 81.04 | 82.24 | 5,750,841 | +1.92(+2.38%) |
May 13, 2013 | 79.79 | 80.67 | 79.77 | 80.33 | 4,119,675 | +0.44(+0.55%) |
May 10, 2013 | 80.32 | 80.52 | 79.53 | 79.89 | 4,623,063 | -0.31(-0.39%) |
May 09, 2013 | 79.74 | 80.66 | 79.72 | 80.20 | 4,338,130 | +0.48(+0.61%) |
May 08, 2013 | 79.95 | 80.06 | 79.49 | 79.72 | 3,780,011 | -0.22(-0.28%) |
May 07, 2013 | 79.54 | 80.15 | 79.33 | 79.94 | 4,574,924 | +0.51(+0.64%) |
May 06, 2013 | 78.80 | 79.94 | 78.74 | 79.44 | 6,527,046 | +0.38(+0.48%) |
May 03, 2013 | 78.31 | 79.14 | 77.77 | 79.06 | 5,573,570 | +1.29(+1.66%) |
May 02, 2013 | 76.95 | 78.28 | 76.92 | 77.77 | 5,353,218 | +0.87(+1.13%) |
May 01, 2013 | 76.81 | 77.38 | 76.51 | 76.90 | 5,415,461 | -0.19(-0.25%) |
Apr 30, 2013 | 77.04 | 77.58 | 76.60 | 77.09 | 5,590,785 | -0.41(-0.53%) |
Apr 29, 2013 | 77.08 | 77.94 | 76.91 | 77.51 | 7,429,619 | -0.80(-1.02%) |
Apr 26, 2013 | 77.50 | 78.64 | 77.31 | 78.31 | 7,010,889 | +1.00(+1.29%) |
Apr 25, 2013 | 77.04 | 78.11 | 75.96 | 77.31 | 6,837,277 | +0.71(+0.92%) |
Apr 24, 2013 | 77.55 | 78.14 | 76.26 | 76.60 | 10,946,175 | +2.23(+3.01%) |
Apr 23, 2013 | 73.67 | 74.65 | 73.54 | 74.37 | 3,712,083 | +1.05(+1.43%) |
Apr 22, 2013 | 74.28 | 74.28 | 72.90 | 73.32 | 5,037,482 | -0.86(-1.16%) |
Apr 19, 2013 | 73.85 | 74.28 | 73.01 | 74.18 | 7,496,951 | +1.55(+2.14%) |
Apr 18, 2013 | 73.42 | 73.51 | 72.32 | 72.63 | 3,311,410 | -0.48(-0.66%) |
Apr 17, 2013 | 72.93 | 73.37 | 72.34 | 73.11 | 4,483,240 | -0.17(-0.23%) |
Apr 16, 2013 | 73.75 | 74.51 | 72.89 | 73.28 | 6,206,403 | +0.10(+0.14%) |
Apr 15, 2013 | 74.59 | 74.87 | 73.18 | 73.18 | 5,127,057 | -1.79(-2.39%) |
Apr 12, 2013 | 74.46 | 75.00 | 74.22 | 74.97 | 3,069,521 | +0.30(+0.41%) |
Apr 11, 2013 | 74.18 | 75.45 | 74.08 | 74.66 | 6,396,471 | +0.60(+0.81%) |
Apr 10, 2013 | 73.66 | 74.69 | 73.42 | 74.06 | 5,496,185 | +0.51(+0.70%) |
Apr 09, 2013 | 73.47 | 73.79 | 72.69 | 73.55 | 7,183,519 | +0.39(+0.53%) |
Apr 08, 2013 | 72.54 | 73.21 | 72.01 | 73.16 | 5,932,846 | +0.49(+0.67%) |
Apr 05, 2013 | 70.90 | 72.78 | 70.77 | 72.67 | 7,248,408 | +1.03(+1.44%) |
Apr 04, 2013 | 71.51 | 71.70 | 71.02 | 71.64 | 3,976,733 | +0.50(+0.70%) |
Apr 03, 2013 | 71.10 | 71.98 | 70.90 | 71.15 | 4,606,525 | +0.23(+0.32%) |
Apr 02, 2013 | 72.02 | 72.11 | 70.67 | 70.92 | 5,649,577 | -0.98(-1.36%) |