Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 122.46 | 124.25 | 121.96 | 124.06 | 2,137,672 | +1.62(+1.33%) |
Apr 29, 2014 | 121.92 | 122.85 | 121.62 | 122.44 | 1,621,871 | +0.47(+0.38%) |
Apr 28, 2014 | 121.94 | 122.65 | 120.78 | 121.97 | 1,789,533 | +0.21(+0.17%) |
Apr 25, 2014 | 121.10 | 122.06 | 119.95 | 121.76 | 2,385,870 | +0.36(+0.29%) |
Apr 24, 2014 | 122.77 | 122.89 | 120.63 | 121.41 | 1,850,006 | -1.03(-0.84%) |
Apr 23, 2014 | 118.53 | 122.77 | 117.78 | 122.43 | 3,787,027 | +4.00(+3.38%) |
Apr 22, 2014 | 124.47 | 124.50 | 118.06 | 118.43 | 3,530,214 | -3.63(-2.97%) |
Apr 21, 2014 | 123.39 | 123.39 | 121.21 | 122.06 | 1,723,931 | +0.94(+0.77%) |
Apr 17, 2014 | 119.61 | 121.12 | 121.12 | 121.12 | 2,043,925 | +0.61(+0.51%) |
Apr 16, 2014 | 119.76 | 120.53 | 118.57 | 120.51 | 1,545,192 | +1.55(+1.30%) |
Apr 15, 2014 | 117.57 | 119.11 | 116.56 | 118.96 | 1,535,339 | +1.19(+1.01%) |
Apr 14, 2014 | 117.16 | 118.79 | 116.62 | 117.78 | 1,793,018 | +1.51(+1.30%) |
Apr 11, 2014 | 117.13 | 117.45 | 116.05 | 116.27 | 2,679,980 | -1.22(-1.04%) |
Apr 10, 2014 | 120.24 | 120.67 | 117.39 | 117.48 | 1,983,582 | -2.57(-2.14%) |
Apr 09, 2014 | 119.45 | 120.90 | 118.61 | 120.05 | 1,466,177 | +1.65(+1.39%) |
Apr 08, 2014 | 119.10 | 119.27 | 116.97 | 118.40 | 2,358,679 | -0.82(-0.69%) |
Apr 07, 2014 | 120.47 | 121.40 | 119.03 | 119.23 | 1,739,970 | -1.41(-1.17%) |
Apr 04, 2014 | 124.68 | 124.68 | 120.50 | 120.64 | 2,146,920 | -3.13(-2.53%) |
Apr 03, 2014 | 124.72 | 124.81 | 123.73 | 123.77 | 1,658,323 | -0.72(-0.58%) |
Apr 02, 2014 | 123.96 | 124.54 | 122.96 | 124.49 | 1,389,626 | +0.75(+0.60%) |
Apr 01, 2014 | 123.60 | 124.06 | 122.85 | 123.74 | 1,298,980 | +0.35(+0.29%) |
Mar 31, 2014 | 122.64 | 123.62 | 122.14 | 123.39 | 1,928,837 | +2.04(+1.68%) |
Mar 28, 2014 | 120.58 | 121.97 | 120.36 | 121.34 | 1,576,779 | +1.25(+1.05%) |
Mar 27, 2014 | 120.40 | 120.90 | 119.44 | 120.09 | 2,456,635 | -0.58(-0.48%) |
Mar 26, 2014 | 121.57 | 122.52 | 120.65 | 120.66 | 1,712,258 | -0.70(-0.58%) |
Mar 25, 2014 | 119.99 | 121.79 | 119.86 | 121.37 | 2,777,762 | +1.80(+1.50%) |
Mar 24, 2014 | 119.83 | 120.46 | 118.68 | 119.57 | 2,642,452 | +0.60(+0.50%) |
Mar 21, 2014 | 121.69 | 121.97 | 118.97 | 118.97 | 5,620,170 | -1.91(-1.58%) |
Mar 20, 2014 | 121.78 | 122.80 | 120.46 | 120.88 | 4,267,851 | -0.73(-0.60%) |
Mar 19, 2014 | 124.24 | 124.39 | 120.94 | 121.62 | 2,735,749 | -2.33(-1.88%) |
Mar 18, 2014 | 124.60 | 124.78 | 123.85 | 123.94 | 2,190,476 | -0.07(-0.05%) |
Mar 17, 2014 | 123.54 | 124.45 | 123.26 | 124.01 | 1,939,955 | +1.25(+1.02%) |
Mar 14, 2014 | 122.86 | 124.41 | 122.56 | 122.77 | 1,844,665 | -0.31(-0.25%) |
Mar 13, 2014 | 124.36 | 124.80 | 122.69 | 123.08 | 1,856,764 | -0.78(-0.63%) |
Mar 12, 2014 | 123.56 | 123.96 | 122.45 | 123.85 | 1,988,589 | +0.05(+0.04%) |
Mar 11, 2014 | 125.00 | 125.24 | 123.75 | 123.81 | 2,299,718 | -1.27(-1.02%) |
Mar 10, 2014 | 125.24 | 126.00 | 124.80 | 125.08 | 1,821,933 | -0.82(-0.65%) |
Mar 07, 2014 | 126.61 | 126.88 | 125.45 | 125.90 | 1,856,860 | -0.20(-0.16%) |
Mar 06, 2014 | 126.11 | 126.59 | 125.77 | 126.11 | 1,823,509 | +0.02(+0.01%) |
Mar 05, 2014 | 125.64 | 126.55 | 125.09 | 126.09 | 2,490,673 | +0.89(+0.71%) |
Mar 04, 2014 | 124.18 | 125.60 | 124.18 | 125.20 | 2,312,841 | +1.58(+1.28%) |
Mar 03, 2014 | 121.56 | 124.12 | 121.33 | 123.62 | 2,260,735 | +0.94(+0.77%) |
Feb 28, 2014 | 121.81 | 123.44 | 121.81 | 122.67 | 2,953,942 | +0.65(+0.53%) |
Feb 27, 2014 | 121.24 | 122.20 | 120.57 | 122.02 | 4,068,373 | +1.47(+1.22%) |
Feb 26, 2014 | 122.41 | 123.24 | 120.54 | 120.56 | 3,589,780 | -2.08(-1.70%) |
Feb 25, 2014 | 124.87 | 125.50 | 122.26 | 122.64 | 3,039,462 | -1.90(-1.52%) |
Feb 24, 2014 | 124.52 | 126.17 | 123.18 | 124.54 | 3,380,891 | +1.36(+1.10%) |
Feb 21, 2014 | 123.68 | 124.01 | 122.46 | 123.18 | 3,172,515 | +0.05(+0.04%) |
Feb 20, 2014 | 122.19 | 124.35 | 122.12 | 123.14 | 2,817,299 | +1.22(+1.00%) |
Feb 19, 2014 | 121.89 | 123.47 | 121.44 | 121.92 | 2,351,116 | -0.04(-0.03%) |
Feb 18, 2014 | 121.08 | 122.90 | 121.08 | 121.96 | 2,648,400 | -0.14(-0.12%) |
Feb 14, 2014 | 119.79 | 122.10 | 122.10 | 122.10 | 3,410,357 | +2.32(+1.93%) |
Feb 13, 2014 | 118.18 | 120.51 | 117.34 | 119.79 | 3,283,894 | +0.66(+0.55%) |
Feb 12, 2014 | 118.97 | 119.52 | 118.41 | 119.13 | 2,469,487 | +1.02(+0.86%) |
Feb 11, 2014 | 115.86 | 118.68 | 115.57 | 118.11 | 2,989,284 | +2.68(+2.33%) |
Feb 10, 2014 | 116.00 | 116.49 | 115.08 | 115.42 | 3,168,390 | -0.86(-0.74%) |
Feb 07, 2014 | 113.86 | 116.71 | 113.23 | 116.28 | 2,774,162 | +2.54(+2.23%) |
Feb 06, 2014 | 112.24 | 114.42 | 112.06 | 113.74 | 2,763,410 | +1.01(+0.90%) |
Feb 05, 2014 | 110.75 | 113.92 | 110.51 | 112.73 | 3,638,881 | +1.66(+1.49%) |
Feb 04, 2014 | 110.78 | 111.67 | 108.46 | 111.08 | 2,941,382 | +0.33(+0.30%) |
Feb 03, 2014 | 112.84 | 113.94 | 110.51 | 110.75 | 3,077,961 | -2.38(-2.10%) |
Jan 31, 2014 | 110.24 | 113.93 | 109.39 | 113.12 | 3,495,111 | +1.69(+1.51%) |
Jan 30, 2014 | 111.38 | 112.66 | 110.69 | 111.44 | 2,576,767 | +0.98(+0.89%) |
Jan 29, 2014 | 110.30 | 111.12 | 109.82 | 110.45 | 3,336,428 | -0.70(-0.63%) |
Jan 28, 2014 | 110.20 | 111.56 | 110.04 | 111.15 | 3,569,953 | +0.94(+0.86%) |
Jan 27, 2014 | 111.03 | 111.76 | 108.78 | 110.21 | 3,803,869 | -0.55(-0.50%) |
Jan 24, 2014 | 113.44 | 113.44 | 109.95 | 110.76 | 4,667,467 | -2.05(-1.81%) |
Jan 23, 2014 | 117.77 | 118.76 | 112.67 | 112.81 | 5,261,353 | -4.62(-3.93%) |
Jan 22, 2014 | 116.19 | 117.72 | 115.63 | 117.42 | 3,530,447 | +1.91(+1.66%) |
Jan 21, 2014 | 115.44 | 117.34 | 115.28 | 115.51 | 3,034,488 | +0.21(+0.18%) |
Jan 17, 2014 | 115.24 | 115.30 | 115.30 | 115.30 | 2,689,839 | +0.25(+0.21%) |
Jan 16, 2014 | 114.69 | 115.08 | 114.40 | 115.06 | 1,839,226 | -0.01(-0.01%) |
Jan 15, 2014 | 113.50 | 115.69 | 113.41 | 115.06 | 3,060,522 | +1.56(+1.37%) |
Jan 14, 2014 | 113.29 | 113.88 | 111.83 | 113.50 | 3,436,171 | +0.38(+0.33%) |
Jan 13, 2014 | 115.21 | 115.70 | 112.82 | 113.13 | 4,600,758 | +1.10(+0.98%) |
Jan 10, 2014 | 111.68 | 112.20 | 110.60 | 112.03 | 1,662,395 | +0.54(+0.48%) |
Jan 09, 2014 | 111.69 | 112.76 | 111.34 | 111.49 | 2,196,632 | +0.17(+0.16%) |
Jan 08, 2014 | 111.23 | 111.77 | 110.72 | 111.31 | 1,632,257 | -0.08(-0.07%) |
Jan 07, 2014 | 111.69 | 111.92 | 110.57 | 111.40 | 2,246,723 | +1.75(+1.59%) |
Jan 06, 2014 | 110.42 | 111.01 | 109.52 | 109.65 | 1,513,591 | -0.59(-0.53%) |
Jan 03, 2014 | 109.82 | 110.44 | 109.80 | 110.24 | 1,125,164 | +0.74(+0.68%) |
Jan 02, 2014 | 110.23 | 110.78 | 109.32 | 109.49 | 1,487,502 | -1.94(-1.74%) |
Dec 31, 2013 | 110.42 | 111.44 | 111.44 | 111.44 | 924,494 | +1.26(+1.14%) |
Dec 30, 2013 | 110.97 | 111.52 | 109.45 | 110.18 | 1,114,497 | -0.86(-0.78%) |
Dec 27, 2013 | 111.89 | 112.43 | 110.58 | 111.04 | 949,173 | -0.53(-0.48%) |
Dec 26, 2013 | 109.70 | 111.85 | 109.57 | 111.57 | 1,997,447 | +2.02(+1.85%) |
Dec 24, 2013 | 108.82 | 109.65 | 108.69 | 109.55 | 969,429 | +0.81(+0.74%) |
Dec 23, 2013 | 108.65 | 109.44 | 108.50 | 108.74 | 2,409,465 | +0.64(+0.59%) |
Dec 20, 2013 | 107.50 | 108.64 | 107.11 | 108.10 | 2,606,195 | +0.91(+0.85%) |
Dec 19, 2013 | 107.75 | 107.75 | 106.35 | 107.19 | 2,039,246 | -0.55(-0.52%) |
Dec 18, 2013 | 105.64 | 107.94 | 104.94 | 107.74 | 3,045,311 | +2.16(+2.04%) |
Dec 17, 2013 | 105.29 | 105.69 | 104.84 | 105.58 | 1,549,699 | +0.60(+0.57%) |
Dec 16, 2013 | 104.29 | 105.25 | 104.22 | 104.98 | 1,695,184 | +0.76(+0.73%) |
Dec 13, 2013 | 103.88 | 104.34 | 103.59 | 104.22 | 1,357,591 | +0.79(+0.76%) |
Dec 12, 2013 | 102.86 | 103.95 | 102.86 | 103.43 | 1,591,321 | +0.39(+0.38%) |
Dec 11, 2013 | 104.42 | 104.57 | 102.88 | 103.04 | 1,553,875 | -1.39(-1.33%) |
Dec 10, 2013 | 103.98 | 104.84 | 103.74 | 104.43 | 1,598,118 | +0.29(+0.27%) |
Dec 09, 2013 | 103.82 | 104.41 | 103.66 | 104.14 | 1,853,155 | +0.55(+0.54%) |
Dec 06, 2013 | 103.37 | 103.82 | 102.86 | 103.59 | 1,889,770 | +1.15(+1.12%) |
Dec 05, 2013 | 102.14 | 103.11 | 101.96 | 102.44 | 1,587,646 | +0.32(+0.32%) |
Dec 04, 2013 | 103.87 | 103.96 | 101.48 | 102.12 | 2,886,045 | -1.90(-1.83%) |
Dec 03, 2013 | 104.43 | 104.72 | 103.22 | 104.02 | 2,651,154 | -0.70(-0.67%) |
Dec 02, 2013 | 106.33 | 106.82 | 104.52 | 104.72 | 2,236,697 | -1.48(-1.39%) |
Nov 29, 2013 | 107.84 | 108.15 | 105.87 | 106.20 | 2,072,187 | -1.70(-1.58%) |
Nov 27, 2013 | 106.51 | 108.27 | 106.51 | 107.90 | 2,529,890 | +1.66(+1.56%) |
Nov 26, 2013 | 105.08 | 106.50 | 104.94 | 106.24 | 3,209,213 | +0.97(+0.92%) |
Nov 25, 2013 | 104.83 | 105.55 | 104.56 | 105.28 | 6,750,992 | +0.65(+0.62%) |
Nov 22, 2013 | 103.28 | 104.67 | 103.06 | 104.62 | 6,513,082 | +1.64(+1.59%) |
Nov 21, 2013 | 102.21 | 103.23 | 101.93 | 102.98 | 4,904,567 | +1.10(+1.08%) |
Nov 20, 2013 | 103.11 | 103.11 | 101.73 | 101.88 | 1,156,209 | -1.32(-1.28%) |
Nov 19, 2013 | 102.56 | 103.49 | 102.27 | 103.20 | 1,409,819 | +0.83(+0.81%) |
Nov 18, 2013 | 102.20 | 103.11 | 102.20 | 102.37 | 1,205,888 | +0.30(+0.29%) |
Nov 15, 2013 | 102.43 | 102.51 | 101.29 | 102.08 | 2,750,966 | -0.62(-0.61%) |
Nov 14, 2013 | 102.29 | 102.78 | 101.74 | 102.70 | 1,193,343 | +0.76(+0.75%) |
Nov 13, 2013 | 101.40 | 102.02 | 100.66 | 101.93 | 2,245,361 | +0.02(+0.02%) |
Nov 12, 2013 | 101.85 | 101.92 | 101.30 | 101.91 | 1,999,788 | +0.06(+0.06%) |
Nov 11, 2013 | 102.42 | 102.42 | 101.22 | 101.85 | 1,386,858 | -0.71(-0.70%) |
Nov 08, 2013 | 101.12 | 102.59 | 101.00 | 102.56 | 1,725,445 | +1.42(+1.40%) |
Nov 07, 2013 | 101.66 | 102.59 | 101.06 | 101.15 | 1,730,826 | -0.50(-0.49%) |
Nov 06, 2013 | 100.65 | 101.69 | 100.65 | 101.64 | 1,242,719 | +1.04(+1.03%) |
Nov 05, 2013 | 100.50 | 101.27 | 100.29 | 100.60 | 1,189,962 | -0.20(-0.20%) |
Nov 04, 2013 | 100.25 | 101.00 | 100.19 | 100.81 | 1,122,293 | +0.88(+0.88%) |
Nov 01, 2013 | 99.17 | 101.62 | 99.09 | 99.92 | 2,874,882 | +0.90(+0.91%) |
Oct 31, 2013 | 99.52 | 100.09 | 98.89 | 99.02 | 2,042,022 | -0.28(-0.28%) |
Oct 30, 2013 | 99.60 | 100.22 | 99.01 | 99.30 | 1,610,597 | +0.04(+0.04%) |
Oct 29, 2013 | 99.07 | 99.43 | 98.67 | 99.26 | 1,657,756 | +0.32(+0.32%) |
Oct 28, 2013 | 99.33 | 99.79 | 98.73 | 98.94 | 1,769,558 | -0.57(-0.57%) |
Oct 25, 2013 | 98.33 | 99.65 | 97.95 | 99.51 | 2,126,008 | +1.02(+1.04%) |
Oct 24, 2013 | 98.04 | 98.76 | 97.57 | 98.49 | 1,514,861 | +0.48(+0.48%) |
Oct 23, 2013 | 96.54 | 98.05 | 96.54 | 98.01 | 2,251,693 | +1.43(+1.48%) |
Oct 22, 2013 | 96.24 | 96.68 | 94.53 | 96.58 | 3,748,128 | +3.53(+3.79%) |
Oct 21, 2013 | 95.72 | 95.84 | 92.89 | 93.05 | 4,643,774 | -2.67(-2.79%) |
Oct 18, 2013 | 96.25 | 96.25 | 95.54 | 95.72 | 1,949,210 | -0.34(-0.36%) |
Oct 17, 2013 | 94.74 | 96.13 | 94.38 | 96.07 | 1,154,977 | +1.11(+1.17%) |
Oct 16, 2013 | 94.06 | 95.05 | 93.59 | 94.95 | 2,011,739 | +1.46(+1.56%) |
Oct 15, 2013 | 94.66 | 94.78 | 93.36 | 93.50 | 1,494,022 | -1.19(-1.25%) |
Oct 14, 2013 | 93.45 | 94.78 | 93.07 | 94.69 | 1,064,593 | +0.99(+1.05%) |
Oct 11, 2013 | 93.73 | 94.00 | 93.39 | 93.70 | 1,696,986 | -0.38(-0.40%) |
Oct 10, 2013 | 91.13 | 94.09 | 91.13 | 94.08 | 1,781,176 | +3.45(+3.81%) |
Oct 09, 2013 | 91.06 | 91.45 | 90.42 | 90.62 | 2,061,278 | -0.32(-0.35%) |
Oct 08, 2013 | 91.81 | 92.05 | 90.89 | 90.94 | 1,454,539 | -0.82(-0.89%) |
Oct 07, 2013 | 90.73 | 92.80 | 90.47 | 91.76 | 2,617,759 | +0.79(+0.87%) |
Oct 04, 2013 | 91.45 | 91.65 | 90.24 | 90.97 | 3,359,111 | -0.25(-0.27%) |
Oct 03, 2013 | 92.76 | 92.77 | 90.68 | 91.22 | 3,593,069 | -1.67(-1.80%) |
Oct 02, 2013 | 94.40 | 94.43 | 92.16 | 92.89 | 4,309,727 | -1.80(-1.90%) |
Oct 01, 2013 | 94.89 | 95.27 | 94.64 | 94.69 | 1,844,960 | -0.04(-0.04%) |
Sep 30, 2013 | 95.12 | 95.49 | 94.50 | 94.72 | 2,138,671 | -1.26(-1.31%) |
Sep 27, 2013 | 96.24 | 96.43 | 95.11 | 95.98 | 1,767,565 | -0.45(-0.47%) |
Sep 26, 2013 | 95.17 | 96.50 | 95.06 | 96.43 | 2,053,692 | +1.48(+1.56%) |
Sep 25, 2013 | 94.83 | 95.38 | 94.61 | 94.95 | 1,430,436 | -0.21(-0.22%) |
Sep 24, 2013 | 94.97 | 95.97 | 94.97 | 95.16 | 1,737,495 | +0.39(+0.41%) |
Sep 23, 2013 | 95.15 | 95.70 | 94.31 | 94.77 | 1,531,470 | -0.28(-0.30%) |
Sep 20, 2013 | 96.87 | 97.01 | 95.06 | 95.06 | 3,083,688 | -1.77(-1.83%) |
Sep 19, 2013 | 97.28 | 97.73 | 96.69 | 96.83 | 1,889,885 | -0.33(-0.34%) |
Sep 18, 2013 | 96.28 | 97.20 | 95.39 | 97.17 | 1,867,075 | +0.89(+0.93%) |
Sep 17, 2013 | 95.41 | 96.36 | 95.21 | 96.27 | 1,574,602 | +0.88(+0.92%) |
Sep 16, 2013 | 95.22 | 95.93 | 95.05 | 95.40 | 1,911,231 | +0.90(+0.95%) |
Sep 13, 2013 | 94.29 | 94.55 | 93.59 | 94.50 | 1,310,504 | +0.53(+0.56%) |
Sep 12, 2013 | 93.80 | 94.60 | 93.72 | 93.97 | 2,539,698 | -0.02(-0.02%) |
Sep 11, 2013 | 92.76 | 93.99 | 92.76 | 93.99 | 1,539,470 | +1.11(+1.20%) |
Sep 10, 2013 | 92.60 | 93.42 | 92.34 | 92.88 | 1,821,198 | +0.74(+0.81%) |
Sep 09, 2013 | 92.06 | 92.73 | 91.95 | 92.14 | 1,627,073 | +0.25(+0.27%) |
Sep 06, 2013 | 92.49 | 92.74 | 91.00 | 91.89 | 2,238,842 | -0.30(-0.33%) |
Sep 05, 2013 | 91.77 | 92.35 | 91.40 | 92.19 | 1,800,541 | -0.10(-0.10%) |
Sep 04, 2013 | 91.60 | 92.72 | 91.53 | 92.29 | 1,600,262 | +0.48(+0.52%) |
Sep 03, 2013 | 91.60 | 92.35 | 91.42 | 91.81 | 2,053,936 | +0.90(+0.99%) |
Aug 30, 2013 | 91.03 | 91.10 | 90.39 | 90.91 | 2,487,124 | +0.06(+0.07%) |
Aug 29, 2013 | 90.92 | 91.38 | 90.62 | 90.85 | 1,770,840 | +0.14(+0.16%) |
Aug 28, 2013 | 90.68 | 91.22 | 90.65 | 90.71 | 1,641,496 | +0.12(+0.13%) |
Aug 27, 2013 | 91.56 | 92.57 | 90.34 | 90.59 | 1,799,631 | -1.51(-1.64%) |
Aug 26, 2013 | 92.70 | 93.23 | 92.04 | 92.10 | 1,787,555 | -0.60(-0.64%) |
Aug 23, 2013 | 91.02 | 92.92 | 90.93 | 92.70 | 6,697,085 | +1.68(+1.85%) |
Aug 22, 2013 | 90.73 | 91.65 | 90.53 | 91.01 | 6,412,888 | +0.57(+0.63%) |
Aug 21, 2013 | 90.03 | 91.18 | 89.66 | 90.44 | 1,978,874 | +0.38(+0.42%) |
Aug 20, 2013 | 89.70 | 91.21 | 89.70 | 90.06 | 2,103,337 | +0.37(+0.41%) |
Aug 19, 2013 | 89.70 | 90.18 | 89.20 | 89.69 | 1,619,848 | -0.21(-0.24%) |
Aug 16, 2013 | 89.63 | 90.33 | 89.54 | 89.90 | 1,903,330 | +0.05(+0.06%) |
Aug 15, 2013 | 90.31 | 90.76 | 89.63 | 89.85 | 1,619,835 | -1.10(-1.21%) |
Aug 14, 2013 | 91.23 | 91.43 | 90.75 | 90.95 | 1,420,687 | -0.32(-0.35%) |
Aug 13, 2013 | 90.69 | 91.45 | 90.49 | 91.27 | 2,009,071 | +0.78(+0.86%) |
Aug 12, 2013 | 91.11 | 91.36 | 90.48 | 90.49 | 1,870,591 | -0.75(-0.82%) |
Aug 09, 2013 | 91.60 | 91.74 | 90.93 | 91.24 | 1,777,619 | -0.46(-0.50%) |
Aug 08, 2013 | 91.96 | 91.96 | 91.09 | 91.70 | 1,845,443 | +0.07(+0.08%) |
Aug 07, 2013 | 91.23 | 91.74 | 91.01 | 91.62 | 1,865,005 | +0.21(+0.23%) |
Aug 06, 2013 | 91.26 | 91.62 | 91.13 | 91.42 | 2,145,372 | +0.08(+0.09%) |
Aug 05, 2013 | 90.90 | 91.69 | 90.66 | 91.34 | 1,585,175 | +0.28(+0.31%) |
Aug 02, 2013 | 90.58 | 91.29 | 89.71 | 91.06 | 2,512,091 | +1.18(+1.31%) |
Aug 01, 2013 | 88.84 | 89.93 | 88.84 | 89.88 | 1,689,979 | +1.51(+1.71%) |
Jul 31, 2013 | 88.61 | 89.44 | 87.78 | 88.37 | 2,486,315 | +0.02(+0.03%) |
Jul 30, 2013 | 88.67 | 88.96 | 87.90 | 88.35 | 2,153,806 | +0.07(+0.08%) |
Jul 29, 2013 | 87.42 | 88.57 | 87.41 | 88.28 | 2,347,552 | -0.01(-0.01%) |
Jul 26, 2013 | 87.55 | 88.32 | 87.41 | 88.28 | 2,277,701 | +0.37(+0.42%) |
Jul 25, 2013 | 86.52 | 87.93 | 86.30 | 87.92 | 3,851,138 | +0.28(+0.32%) |
Jul 24, 2013 | 87.23 | 88.56 | 86.98 | 87.64 | 3,018,386 | +0.88(+1.02%) |
Jul 23, 2013 | 86.96 | 87.88 | 86.46 | 86.75 | 3,595,018 | +1.67(+1.96%) |
Jul 22, 2013 | 85.05 | 85.15 | 84.74 | 85.08 | 1,535,121 | +0.07(+0.09%) |
Jul 19, 2013 | 84.59 | 85.07 | 84.38 | 85.01 | 2,329,591 | +0.12(+0.14%) |
Jul 18, 2013 | 84.00 | 84.89 | 83.92 | 84.89 | 1,438,341 | +1.13(+1.34%) |
Jul 17, 2013 | 83.13 | 83.87 | 83.06 | 83.77 | 1,194,086 | +0.93(+1.12%) |
Jul 16, 2013 | 84.11 | 84.25 | 82.82 | 82.84 | 1,732,321 | -1.30(-1.55%) |
Jul 15, 2013 | 82.95 | 84.14 | 82.74 | 84.14 | 1,965,355 | +1.35(+1.64%) |
Jul 12, 2013 | 83.22 | 83.55 | 82.24 | 82.79 | 1,983,565 | -0.42(-0.50%) |
Jul 11, 2013 | 82.68 | 83.25 | 82.41 | 83.21 | 1,520,021 | +1.16(+1.42%) |
Jul 10, 2013 | 80.65 | 82.16 | 80.54 | 82.05 | 1,898,975 | +1.43(+1.78%) |
Jul 09, 2013 | 80.73 | 81.16 | 80.30 | 80.61 | 1,564,289 | +0.29(+0.37%) |
Jul 08, 2013 | 80.23 | 80.48 | 79.99 | 80.32 | 1,498,436 | +0.38(+0.47%) |
Jul 05, 2013 | 79.15 | 79.95 | 78.99 | 79.94 | 994,650 | +1.07(+1.36%) |
Jul 03, 2013 | 78.20 | 79.00 | 77.65 | 78.87 | 885,614 | +0.59(+0.75%) |
Jul 02, 2013 | 79.43 | 79.43 | 77.94 | 78.28 | 2,157,041 | -1.22(-1.54%) |
Jul 01, 2013 | 79.79 | 80.08 | 79.38 | 79.50 | 2,051,217 | -0.29(-0.37%) |
Jun 28, 2013 | 78.80 | 80.09 | 78.80 | 79.79 | 3,693,586 | +0.81(+1.02%) |
Jun 27, 2013 | 78.09 | 79.18 | 77.99 | 78.99 | 3,447,520 | +1.17(+1.50%) |
Jun 26, 2013 | 76.88 | 77.92 | 76.78 | 77.82 | 2,265,381 | +1.55(+2.03%) |
Jun 25, 2013 | 76.88 | 76.96 | 76.17 | 76.27 | 1,995,242 | -0.12(-0.15%) |
Jun 24, 2013 | 77.04 | 77.19 | 76.15 | 76.39 | 1,928,919 | -0.90(-1.17%) |
Jun 21, 2013 | 77.62 | 78.08 | 77.25 | 77.29 | 3,854,888 | +0.01(+0.02%) |
Jun 20, 2013 | 78.18 | 78.67 | 77.25 | 77.28 | 3,522,523 | -1.39(-1.77%) |
Jun 19, 2013 | 80.02 | 80.26 | 78.65 | 78.67 | 2,128,577 | -1.41(-1.76%) |
Jun 18, 2013 | 79.88 | 80.38 | 79.69 | 80.08 | 2,251,616 | +0.43(+0.54%) |
Jun 17, 2013 | 79.64 | 80.38 | 79.26 | 79.65 | 1,555,452 | +0.42(+0.53%) |
Jun 14, 2013 | 79.27 | 79.79 | 78.87 | 79.24 | 1,431,417 | -0.20(-0.25%) |
Jun 13, 2013 | 78.75 | 79.67 | 78.44 | 79.43 | 2,488,726 | +0.68(+0.86%) |
Jun 12, 2013 | 78.65 | 79.01 | 78.21 | 78.76 | 2,170,961 | +0.80(+1.03%) |
Jun 11, 2013 | 77.96 | 78.47 | 77.41 | 77.96 | 1,548,300 | -0.52(-0.67%) |
Jun 10, 2013 | 79.04 | 79.19 | 78.29 | 78.48 | 1,506,661 | -0.51(-0.64%) |
Jun 07, 2013 | 76.93 | 79.06 | 76.82 | 78.99 | 2,484,170 | +2.20(+2.86%) |
Jun 06, 2013 | 76.37 | 76.89 | 75.81 | 76.79 | 2,246,157 | +0.57(+0.75%) |
Jun 05, 2013 | 77.15 | 77.20 | 76.10 | 76.21 | 1,812,501 | -1.09(-1.41%) |
Jun 04, 2013 | 77.43 | 77.85 | 77.00 | 77.30 | 2,113,442 | -0.27(-0.35%) |
Jun 03, 2013 | 77.98 | 77.98 | 76.99 | 77.57 | 2,766,307 | -0.29(-0.37%) |
May 31, 2013 | 78.48 | 79.30 | 77.86 | 77.86 | 2,686,071 | -0.88(-1.12%) |
May 30, 2013 | 79.18 | 79.86 | 78.73 | 78.74 | 2,811,610 | +0.64(+0.82%) |
May 29, 2013 | 77.99 | 78.39 | 77.57 | 78.10 | 2,124,550 | -0.32(-0.41%) |
May 28, 2013 | 78.43 | 79.19 | 78.28 | 78.42 | 7,392,128 | +0.50(+0.64%) |
May 24, 2013 | 77.21 | 77.95 | 76.81 | 77.92 | 6,604,757 | +0.55(+0.71%) |
May 23, 2013 | 76.92 | 77.73 | 76.76 | 77.37 | 6,540,456 | -0.14(-0.18%) |
May 22, 2013 | 77.75 | 78.55 | 77.34 | 77.51 | 2,912,494 | -0.36(-0.47%) |
May 21, 2013 | 77.72 | 77.95 | 77.22 | 77.87 | 1,995,098 | +0.31(+0.40%) |
May 20, 2013 | 77.10 | 77.88 | 77.03 | 77.56 | 2,062,459 | +0.11(+0.14%) |
May 17, 2013 | 76.08 | 77.45 | 76.08 | 77.45 | 3,590,282 | +1.75(+2.32%) |
May 16, 2013 | 75.64 | 76.17 | 75.53 | 75.69 | 2,163,007 | -0.04(-0.05%) |
May 15, 2013 | 74.09 | 75.76 | 73.74 | 75.73 | 3,042,237 | +1.57(+2.12%) |
May 13, 2013 | 74.15 | 74.42 | 73.87 | 74.16 | 1,823,338 | -0.04(-0.05%) |
May 10, 2013 | 73.68 | 74.20 | 73.68 | 74.19 | 1,797,921 | +0.43(+0.58%) |
May 09, 2013 | 74.24 | 74.44 | 73.55 | 73.76 | 2,780,793 | -0.33(-0.44%) |
May 08, 2013 | 74.65 | 74.68 | 74.01 | 74.09 | 2,710,385 | -0.79(-1.05%) |
May 07, 2013 | 74.42 | 74.89 | 74.26 | 74.88 | 2,005,029 | +0.50(+0.68%) |
May 06, 2013 | 74.03 | 74.89 | 73.92 | 74.38 | 3,160,292 | +0.13(+0.18%) |
May 03, 2013 | 73.51 | 74.35 | 73.27 | 74.24 | 3,237,784 | +0.98(+1.33%) |
May 02, 2013 | 72.44 | 73.60 | 72.17 | 73.27 | 2,481,225 | +0.96(+1.33%) |