Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 123.29 | 125.09 | 122.78 | 124.91 | 2,123,261 | +1.64(+1.33%) |
Apr 29, 2014 | 122.75 | 123.68 | 122.45 | 123.27 | 1,610,937 | +0.47(+0.38%) |
Apr 28, 2014 | 122.77 | 123.48 | 121.61 | 122.80 | 1,777,468 | +0.21(+0.17%) |
Apr 25, 2014 | 121.92 | 122.89 | 120.76 | 122.59 | 2,369,785 | +0.36(+0.29%) |
Apr 24, 2014 | 123.61 | 123.73 | 121.45 | 122.23 | 1,837,534 | -1.03(-0.84%) |
Apr 23, 2014 | 119.33 | 123.61 | 118.58 | 123.26 | 3,761,496 | +4.03(+3.38%) |
Apr 22, 2014 | 125.32 | 125.34 | 118.86 | 119.24 | 3,506,414 | -3.65(-2.97%) |
Apr 21, 2014 | 124.22 | 124.22 | 122.03 | 122.89 | 1,712,309 | +0.94(+0.77%) |
Apr 17, 2014 | 120.42 | 121.95 | 121.95 | 121.95 | 2,030,145 | +0.62(+0.51%) |
Apr 16, 2014 | 120.57 | 121.35 | 119.38 | 121.33 | 1,534,775 | +1.56(+1.30%) |
Apr 15, 2014 | 118.37 | 119.92 | 117.35 | 119.77 | 1,524,989 | +1.20(+1.01%) |
Apr 14, 2014 | 117.95 | 119.60 | 117.41 | 118.58 | 1,780,930 | +1.52(+1.30%) |
Apr 11, 2014 | 117.93 | 118.25 | 116.84 | 117.05 | 2,661,912 | -1.22(-1.04%) |
Apr 10, 2014 | 121.06 | 121.49 | 118.19 | 118.28 | 1,970,209 | -2.59(-2.14%) |
Apr 09, 2014 | 120.26 | 121.72 | 119.41 | 120.87 | 1,456,293 | +1.66(+1.39%) |
Apr 08, 2014 | 119.91 | 120.08 | 117.76 | 119.21 | 2,342,778 | -0.83(-0.69%) |
Apr 07, 2014 | 121.28 | 122.22 | 119.84 | 120.04 | 1,728,240 | -1.42(-1.17%) |
Apr 04, 2014 | 125.52 | 125.52 | 121.32 | 121.46 | 2,132,446 | -3.15(-2.53%) |
Apr 03, 2014 | 125.56 | 125.66 | 124.57 | 124.61 | 1,647,143 | -0.72(-0.58%) |
Apr 02, 2014 | 124.80 | 125.39 | 123.80 | 125.33 | 1,380,258 | +0.75(+0.60%) |
Apr 01, 2014 | 124.44 | 124.90 | 123.68 | 124.58 | 1,290,223 | +0.36(+0.29%) |
Mar 31, 2014 | 123.47 | 124.46 | 122.97 | 124.22 | 1,915,833 | +2.05(+1.68%) |
Mar 28, 2014 | 121.40 | 122.80 | 121.18 | 122.17 | 1,566,149 | +1.26(+1.05%) |
Mar 27, 2014 | 121.22 | 121.72 | 120.25 | 120.90 | 2,440,073 | -0.58(-0.48%) |
Mar 26, 2014 | 122.40 | 123.35 | 121.47 | 121.48 | 1,700,715 | -0.71(-0.58%) |
Mar 25, 2014 | 120.81 | 122.62 | 120.68 | 122.19 | 2,759,036 | +1.81(+1.51%) |
Mar 24, 2014 | 120.64 | 121.28 | 119.48 | 120.38 | 2,624,638 | +0.60(+0.50%) |
Mar 21, 2014 | 122.52 | 122.80 | 119.78 | 119.78 | 5,582,281 | -1.93(-1.58%) |
Mar 20, 2014 | 122.61 | 123.64 | 121.28 | 121.70 | 4,239,079 | -0.74(-0.60%) |
Mar 19, 2014 | 125.08 | 125.24 | 121.77 | 122.44 | 2,717,305 | -2.34(-1.88%) |
Mar 18, 2014 | 125.45 | 125.63 | 124.69 | 124.78 | 2,175,709 | -0.07(-0.06%) |
Mar 17, 2014 | 124.38 | 125.30 | 124.10 | 124.85 | 1,926,877 | +1.26(+1.02%) |
Mar 14, 2014 | 123.69 | 125.26 | 123.39 | 123.60 | 1,832,229 | -0.31(-0.25%) |
Mar 13, 2014 | 125.20 | 125.64 | 123.53 | 123.91 | 1,844,247 | -0.78(-0.63%) |
Mar 12, 2014 | 124.40 | 124.80 | 123.28 | 124.69 | 1,975,183 | +0.05(+0.04%) |
Mar 11, 2014 | 125.84 | 126.09 | 124.59 | 124.65 | 2,284,214 | -1.28(-1.01%) |
Mar 10, 2014 | 126.09 | 126.86 | 125.64 | 125.93 | 1,809,651 | -0.83(-0.65%) |
Mar 07, 2014 | 127.46 | 127.75 | 126.30 | 126.76 | 1,844,341 | -0.21(-0.16%) |
Mar 06, 2014 | 126.97 | 127.45 | 126.63 | 126.96 | 1,811,216 | +0.02(+0.01%) |
Mar 05, 2014 | 126.50 | 127.41 | 125.94 | 126.95 | 2,473,882 | +0.90(+0.71%) |
Mar 04, 2014 | 125.02 | 126.45 | 125.02 | 126.05 | 2,297,248 | +1.59(+1.28%) |
Mar 03, 2014 | 122.38 | 124.96 | 122.15 | 124.46 | 2,245,494 | +0.95(+0.77%) |
Feb 28, 2014 | 122.63 | 124.28 | 122.63 | 123.51 | 2,934,027 | +0.65(+0.53%) |
Feb 27, 2014 | 122.06 | 123.03 | 121.39 | 122.85 | 4,040,946 | +1.48(+1.22%) |
Feb 26, 2014 | 123.24 | 124.08 | 121.36 | 121.38 | 3,565,579 | -2.10(-1.70%) |
Feb 25, 2014 | 125.72 | 126.36 | 123.09 | 123.47 | 3,018,970 | -1.91(-1.52%) |
Feb 24, 2014 | 125.37 | 127.03 | 124.02 | 125.38 | 3,358,098 | +1.37(+1.10%) |
Feb 21, 2014 | 124.52 | 124.86 | 123.29 | 124.02 | 3,151,127 | +0.05(+0.04%) |
Feb 20, 2014 | 123.01 | 125.19 | 122.95 | 123.97 | 2,798,305 | +1.22(+1.00%) |
Feb 19, 2014 | 122.71 | 124.30 | 122.27 | 122.75 | 2,335,266 | -0.04(-0.03%) |
Feb 18, 2014 | 121.91 | 123.73 | 121.91 | 122.79 | 2,630,546 | -0.14(-0.12%) |
Feb 14, 2014 | 120.60 | 122.93 | 122.93 | 122.93 | 3,387,366 | +2.33(+1.93%) |
Feb 13, 2014 | 118.98 | 121.32 | 118.14 | 120.60 | 3,261,755 | +0.66(+0.55%) |
Feb 12, 2014 | 119.78 | 120.33 | 119.22 | 119.94 | 2,452,839 | +1.03(+0.86%) |
Feb 11, 2014 | 116.65 | 119.48 | 116.36 | 118.91 | 2,969,131 | +2.70(+2.32%) |
Feb 10, 2014 | 116.79 | 117.28 | 115.86 | 116.21 | 3,147,030 | -0.87(-0.74%) |
Feb 07, 2014 | 114.64 | 117.50 | 114.00 | 117.08 | 2,755,460 | +2.56(+2.23%) |
Feb 06, 2014 | 113.00 | 115.19 | 112.83 | 114.52 | 2,744,780 | +1.02(+0.90%) |
Feb 05, 2014 | 111.50 | 114.69 | 111.26 | 113.50 | 3,614,349 | +1.67(+1.49%) |
Feb 04, 2014 | 111.53 | 112.43 | 109.20 | 111.83 | 2,921,553 | +0.33(+0.30%) |
Feb 03, 2014 | 113.61 | 114.71 | 111.26 | 111.50 | 3,057,210 | -2.39(-2.10%) |
Jan 31, 2014 | 110.99 | 114.70 | 110.14 | 113.89 | 3,471,548 | +1.70(+1.51%) |
Jan 30, 2014 | 112.14 | 113.42 | 111.44 | 112.19 | 2,559,396 | +0.99(+0.89%) |
Jan 29, 2014 | 111.05 | 111.88 | 110.56 | 111.20 | 3,313,935 | -0.70(-0.63%) |
Jan 28, 2014 | 110.95 | 112.31 | 110.79 | 111.91 | 3,545,886 | +0.95(+0.86%) |
Jan 27, 2014 | 111.78 | 112.52 | 109.52 | 110.95 | 3,778,225 | -0.56(-0.50%) |
Jan 24, 2014 | 114.21 | 114.21 | 110.70 | 111.51 | 4,636,001 | -2.06(-1.81%) |
Jan 23, 2014 | 118.57 | 119.56 | 113.43 | 113.57 | 5,225,883 | -4.65(-3.93%) |
Jan 22, 2014 | 116.98 | 118.52 | 116.42 | 118.22 | 3,506,646 | +1.92(+1.66%) |
Jan 21, 2014 | 116.22 | 118.14 | 116.06 | 116.30 | 3,014,031 | +0.21(+0.18%) |
Jan 17, 2014 | 116.02 | 116.09 | 116.09 | 116.09 | 2,671,704 | +0.25(+0.21%) |
Jan 16, 2014 | 115.47 | 115.86 | 115.18 | 115.84 | 1,826,827 | -0.01(-0.01%) |
Jan 15, 2014 | 114.28 | 116.48 | 114.18 | 115.84 | 3,039,889 | +1.57(+1.37%) |
Jan 14, 2014 | 114.06 | 114.66 | 112.59 | 114.28 | 3,413,006 | +0.38(+0.33%) |
Jan 13, 2014 | 116.00 | 116.49 | 113.59 | 113.90 | 4,569,741 | +1.11(+0.98%) |
Jan 10, 2014 | 112.44 | 112.97 | 111.35 | 112.79 | 1,651,188 | +0.54(+0.48%) |
Jan 09, 2014 | 112.45 | 113.53 | 112.10 | 112.25 | 2,181,823 | +0.17(+0.16%) |
Jan 08, 2014 | 111.99 | 112.53 | 111.47 | 112.07 | 1,621,253 | -0.08(-0.07%) |
Jan 07, 2014 | 112.45 | 112.67 | 111.32 | 112.15 | 2,231,576 | +1.76(+1.59%) |
Jan 06, 2014 | 111.17 | 111.76 | 110.26 | 110.40 | 1,503,386 | -0.59(-0.53%) |
Jan 03, 2014 | 110.56 | 111.19 | 110.54 | 110.98 | 1,117,579 | +0.75(+0.68%) |
Jan 02, 2014 | 110.98 | 111.53 | 110.06 | 110.24 | 1,477,474 | -1.95(-1.74%) |
Dec 31, 2013 | 111.17 | 112.19 | 112.19 | 112.19 | 918,261 | +1.27(+1.14%) |
Dec 30, 2013 | 111.72 | 112.28 | 110.19 | 110.92 | 1,106,983 | -0.87(-0.78%) |
Dec 27, 2013 | 112.64 | 113.19 | 111.33 | 111.79 | 942,774 | -0.54(-0.48%) |
Dec 26, 2013 | 110.44 | 112.61 | 110.32 | 112.33 | 1,983,981 | +2.04(+1.85%) |
Dec 24, 2013 | 109.56 | 110.40 | 109.43 | 110.29 | 962,893 | +0.82(+0.74%) |
Dec 23, 2013 | 109.39 | 110.18 | 109.23 | 109.47 | 2,393,221 | +0.64(+0.59%) |
Dec 20, 2013 | 108.23 | 109.38 | 107.84 | 108.83 | 2,588,625 | +0.92(+0.85%) |
Dec 19, 2013 | 108.49 | 108.49 | 107.07 | 107.91 | 2,025,498 | -0.56(-0.51%) |
Dec 18, 2013 | 106.36 | 108.67 | 105.66 | 108.47 | 3,024,781 | +2.17(+2.04%) |
Dec 17, 2013 | 106.00 | 106.40 | 105.55 | 106.30 | 1,539,252 | +0.60(+0.57%) |
Dec 16, 2013 | 105.00 | 105.97 | 104.92 | 105.69 | 1,683,755 | +0.77(+0.73%) |
Dec 13, 2013 | 104.58 | 105.05 | 104.30 | 104.92 | 1,348,439 | +0.79(+0.76%) |
Dec 12, 2013 | 103.56 | 104.66 | 103.56 | 104.13 | 1,580,593 | +0.39(+0.38%) |
Dec 11, 2013 | 105.13 | 105.28 | 103.57 | 103.74 | 1,543,399 | -1.40(-1.33%) |
Dec 10, 2013 | 104.68 | 105.55 | 104.45 | 105.14 | 1,587,344 | +0.29(+0.27%) |
Dec 09, 2013 | 104.52 | 105.12 | 104.37 | 104.85 | 1,840,662 | +0.56(+0.54%) |
Dec 06, 2013 | 104.07 | 104.52 | 103.56 | 104.29 | 1,877,030 | +1.16(+1.12%) |
Dec 05, 2013 | 102.83 | 103.81 | 102.65 | 103.14 | 1,576,943 | +0.32(+0.32%) |
Dec 04, 2013 | 104.58 | 104.66 | 102.17 | 102.81 | 2,866,588 | -1.92(-1.83%) |
Dec 03, 2013 | 105.14 | 105.43 | 103.92 | 104.73 | 2,633,281 | -0.70(-0.67%) |
Dec 02, 2013 | 107.05 | 107.54 | 105.23 | 105.43 | 2,221,618 | -1.49(-1.39%) |
Nov 29, 2013 | 108.58 | 108.88 | 106.59 | 106.92 | 2,058,217 | -1.71(-1.58%) |
Nov 27, 2013 | 107.23 | 109.00 | 107.23 | 108.63 | 2,512,835 | +1.67(+1.56%) |
Nov 26, 2013 | 105.80 | 107.23 | 105.65 | 106.96 | 3,187,577 | +0.97(+0.92%) |
Nov 25, 2013 | 105.54 | 106.27 | 105.27 | 105.99 | 6,705,479 | +0.66(+0.62%) |
Nov 22, 2013 | 103.98 | 105.38 | 103.75 | 105.33 | 6,469,174 | +1.65(+1.59%) |
Nov 21, 2013 | 102.90 | 103.93 | 102.62 | 103.68 | 4,871,502 | +1.11(+1.08%) |
Nov 20, 2013 | 103.81 | 103.81 | 102.42 | 102.57 | 1,148,414 | -1.33(-1.28%) |
Nov 19, 2013 | 103.26 | 104.19 | 102.97 | 103.90 | 1,400,314 | +0.84(+0.81%) |
Nov 18, 2013 | 102.89 | 103.81 | 102.89 | 103.07 | 1,197,758 | +0.30(+0.29%) |
Nov 15, 2013 | 103.13 | 103.21 | 101.97 | 102.77 | 2,732,420 | -0.63(-0.61%) |
Nov 14, 2013 | 102.98 | 103.48 | 102.43 | 103.39 | 1,185,298 | +0.77(+0.75%) |
Nov 13, 2013 | 102.09 | 102.72 | 101.34 | 102.62 | 2,230,224 | +0.02(+0.02%) |
Nov 12, 2013 | 102.54 | 102.61 | 101.98 | 102.60 | 1,986,306 | +0.06(+0.06%) |
Nov 11, 2013 | 103.12 | 103.12 | 101.91 | 102.54 | 1,377,509 | -0.72(-0.70%) |
Nov 08, 2013 | 101.81 | 103.29 | 101.69 | 103.26 | 1,713,813 | +1.43(+1.40%) |
Nov 07, 2013 | 102.35 | 103.29 | 101.75 | 101.83 | 1,719,158 | -0.50(-0.49%) |
Nov 06, 2013 | 101.33 | 102.38 | 101.33 | 102.33 | 1,234,341 | +1.05(+1.03%) |
Nov 05, 2013 | 101.18 | 101.95 | 100.97 | 101.29 | 1,181,940 | -0.20(-0.20%) |
Nov 04, 2013 | 100.94 | 101.68 | 100.87 | 101.49 | 1,114,727 | +0.89(+0.88%) |
Nov 01, 2013 | 99.84 | 102.31 | 99.76 | 100.60 | 2,855,500 | +0.90(+0.91%) |
Oct 31, 2013 | 100.19 | 100.77 | 99.56 | 99.69 | 2,028,255 | -0.28(-0.28%) |
Oct 30, 2013 | 100.28 | 100.91 | 99.68 | 99.98 | 1,599,739 | +0.04(+0.04%) |
Oct 29, 2013 | 99.74 | 100.10 | 99.34 | 99.93 | 1,646,580 | +0.32(+0.32%) |
Oct 28, 2013 | 100.01 | 100.47 | 99.40 | 99.61 | 1,757,628 | -0.58(-0.57%) |
Oct 25, 2013 | 99.00 | 100.33 | 98.62 | 100.19 | 2,111,676 | +1.03(+1.04%) |
Oct 24, 2013 | 98.71 | 99.43 | 98.23 | 99.16 | 1,504,649 | +0.48(+0.48%) |
Oct 23, 2013 | 97.20 | 98.72 | 97.20 | 98.68 | 2,236,513 | +1.44(+1.48%) |
Oct 22, 2013 | 96.89 | 97.33 | 95.17 | 97.23 | 3,722,860 | +3.55(+3.79%) |
Oct 21, 2013 | 96.37 | 96.49 | 93.52 | 93.68 | 4,612,467 | -2.69(-2.79%) |
Oct 18, 2013 | 96.91 | 96.91 | 96.19 | 96.37 | 1,936,069 | -0.34(-0.36%) |
Oct 17, 2013 | 95.38 | 96.79 | 95.02 | 96.72 | 1,147,191 | +1.12(+1.17%) |
Oct 16, 2013 | 94.70 | 95.69 | 94.23 | 95.60 | 1,998,176 | +1.47(+1.56%) |
Oct 15, 2013 | 95.31 | 95.43 | 94.00 | 94.13 | 1,483,950 | -1.20(-1.25%) |
Oct 14, 2013 | 94.09 | 95.43 | 93.71 | 95.33 | 1,057,416 | +0.99(+1.05%) |
Oct 11, 2013 | 94.36 | 94.64 | 94.02 | 94.33 | 1,685,545 | -0.38(-0.40%) |
Oct 10, 2013 | 91.75 | 94.73 | 91.75 | 94.71 | 1,769,168 | +3.48(+3.81%) |
Oct 09, 2013 | 91.68 | 92.07 | 91.03 | 91.24 | 2,047,381 | -0.32(-0.35%) |
Oct 08, 2013 | 92.43 | 92.67 | 91.51 | 91.56 | 1,444,733 | -0.82(-0.89%) |
Oct 07, 2013 | 91.34 | 93.43 | 91.09 | 92.38 | 2,600,111 | +0.79(+0.87%) |
Oct 04, 2013 | 92.08 | 92.27 | 90.86 | 91.59 | 3,336,465 | -0.25(-0.27%) |
Oct 03, 2013 | 93.39 | 93.40 | 91.29 | 91.84 | 3,568,845 | -1.68(-1.80%) |
Oct 02, 2013 | 95.04 | 95.07 | 92.79 | 93.52 | 4,280,672 | -1.81(-1.90%) |
Oct 01, 2013 | 95.53 | 95.92 | 95.28 | 95.33 | 1,832,522 | -0.04(-0.04%) |
Sep 30, 2013 | 95.76 | 96.14 | 95.14 | 95.37 | 2,124,253 | -1.26(-1.31%) |
Sep 27, 2013 | 96.89 | 97.08 | 95.75 | 96.63 | 1,755,648 | -0.46(-0.47%) |
Sep 26, 2013 | 95.81 | 97.16 | 95.71 | 97.08 | 2,039,847 | +1.49(+1.56%) |
Sep 25, 2013 | 95.47 | 96.03 | 95.25 | 95.60 | 1,420,792 | -0.21(-0.22%) |
Sep 24, 2013 | 95.61 | 96.62 | 95.61 | 95.81 | 1,725,781 | +0.39(+0.41%) |
Sep 23, 2013 | 95.79 | 96.34 | 94.95 | 95.42 | 1,521,145 | -0.28(-0.30%) |
Sep 20, 2013 | 97.53 | 97.67 | 95.70 | 95.70 | 3,062,899 | -1.79(-1.83%) |
Sep 19, 2013 | 97.94 | 98.39 | 97.35 | 97.49 | 1,877,144 | -0.34(-0.34%) |
Sep 18, 2013 | 96.94 | 97.86 | 96.04 | 97.83 | 1,854,487 | +0.90(+0.93%) |
Sep 17, 2013 | 96.05 | 97.02 | 95.86 | 96.93 | 1,563,986 | +0.88(+0.92%) |
Sep 16, 2013 | 95.87 | 96.58 | 95.69 | 96.05 | 1,898,346 | +0.90(+0.95%) |
Sep 13, 2013 | 94.93 | 95.19 | 94.22 | 95.14 | 1,301,669 | +0.53(+0.56%) |
Sep 12, 2013 | 94.44 | 95.25 | 94.36 | 94.61 | 2,522,576 | -0.02(-0.02%) |
Sep 11, 2013 | 93.39 | 94.63 | 93.39 | 94.63 | 1,529,091 | +1.12(+1.20%) |
Sep 10, 2013 | 93.23 | 94.06 | 92.97 | 93.51 | 1,808,921 | +0.75(+0.81%) |
Sep 09, 2013 | 92.69 | 93.36 | 92.58 | 92.76 | 1,616,104 | +0.25(+0.27%) |
Sep 06, 2013 | 93.11 | 93.37 | 91.62 | 92.51 | 2,223,749 | -0.31(-0.33%) |
Sep 05, 2013 | 92.40 | 92.98 | 92.02 | 92.82 | 1,788,402 | -0.10(-0.10%) |
Sep 04, 2013 | 92.23 | 93.35 | 92.15 | 92.91 | 1,589,474 | +0.48(+0.52%) |
Sep 03, 2013 | 92.23 | 92.98 | 92.04 | 92.43 | 2,040,089 | +0.90(+0.99%) |
Aug 30, 2013 | 91.65 | 91.72 | 91.01 | 91.53 | 2,470,356 | +0.06(+0.07%) |
Aug 29, 2013 | 91.54 | 92.00 | 91.24 | 91.47 | 1,758,901 | +0.14(+0.16%) |
Aug 28, 2013 | 91.30 | 91.84 | 91.27 | 91.33 | 1,630,430 | +0.12(+0.13%) |
Aug 27, 2013 | 92.18 | 93.19 | 90.96 | 91.21 | 1,787,498 | -1.52(-1.64%) |
Aug 26, 2013 | 93.33 | 93.87 | 92.66 | 92.73 | 1,775,504 | -0.60(-0.64%) |
Aug 23, 2013 | 91.64 | 93.55 | 91.54 | 93.33 | 6,651,936 | +1.70(+1.85%) |
Aug 22, 2013 | 91.34 | 92.27 | 91.14 | 91.63 | 6,369,655 | +0.58(+0.63%) |
Aug 21, 2013 | 90.64 | 91.79 | 90.27 | 91.05 | 1,965,533 | +0.39(+0.42%) |
Aug 20, 2013 | 90.31 | 91.83 | 90.31 | 90.67 | 2,089,157 | +0.37(+0.41%) |
Aug 19, 2013 | 90.31 | 90.79 | 89.81 | 90.30 | 1,608,927 | -0.21(-0.24%) |
Aug 16, 2013 | 90.24 | 90.94 | 90.14 | 90.51 | 1,890,498 | +0.05(+0.06%) |
Aug 15, 2013 | 90.92 | 91.37 | 90.24 | 90.46 | 1,608,915 | -1.10(-1.21%) |
Aug 14, 2013 | 91.85 | 92.05 | 91.36 | 91.56 | 1,411,109 | -0.33(-0.35%) |
Aug 13, 2013 | 91.31 | 92.07 | 91.11 | 91.89 | 1,995,527 | +0.79(+0.86%) |
Aug 12, 2013 | 91.73 | 91.98 | 91.09 | 91.11 | 1,857,980 | -0.76(-0.82%) |
Aug 09, 2013 | 92.22 | 92.37 | 91.55 | 91.86 | 1,765,635 | -0.46(-0.50%) |
Aug 08, 2013 | 92.59 | 92.59 | 91.71 | 92.32 | 1,833,001 | +0.07(+0.08%) |
Aug 07, 2013 | 91.85 | 92.36 | 91.62 | 92.25 | 1,852,432 | +0.21(+0.23%) |
Aug 06, 2013 | 91.88 | 92.24 | 91.75 | 92.04 | 2,130,909 | +0.08(+0.09%) |
Aug 05, 2013 | 91.51 | 92.31 | 91.28 | 91.96 | 1,574,488 | +0.28(+0.31%) |
Aug 02, 2013 | 91.19 | 91.91 | 90.32 | 91.68 | 2,495,156 | +1.19(+1.31%) |
Aug 01, 2013 | 89.45 | 90.54 | 89.44 | 90.49 | 1,678,586 | +1.52(+1.71%) |
Jul 31, 2013 | 89.21 | 90.05 | 88.38 | 88.97 | 2,469,553 | +0.02(+0.02%) |
Jul 30, 2013 | 89.27 | 89.57 | 88.50 | 88.95 | 2,139,286 | +0.07(+0.08%) |
Jul 29, 2013 | 88.01 | 89.17 | 88.00 | 88.88 | 2,331,726 | -0.01(-0.01%) |
Jul 26, 2013 | 88.14 | 88.92 | 88.00 | 88.88 | 2,262,346 | +0.37(+0.42%) |
Jul 25, 2013 | 87.11 | 88.53 | 86.88 | 88.51 | 3,825,175 | +0.28(+0.32%) |
Jul 24, 2013 | 87.82 | 89.17 | 87.57 | 88.23 | 2,998,038 | +0.89(+1.02%) |
Jul 23, 2013 | 87.55 | 88.48 | 87.05 | 87.34 | 3,570,782 | +1.68(+1.96%) |
Jul 22, 2013 | 85.62 | 85.73 | 85.31 | 85.66 | 1,524,771 | +0.07(+0.09%) |
Jul 19, 2013 | 85.17 | 85.65 | 84.95 | 85.59 | 2,313,886 | +0.12(+0.14%) |
Jul 18, 2013 | 84.57 | 85.47 | 84.49 | 85.47 | 1,428,644 | +1.13(+1.34%) |
Jul 17, 2013 | 83.69 | 84.44 | 83.62 | 84.34 | 1,186,036 | +0.93(+1.12%) |
Jul 16, 2013 | 84.68 | 84.82 | 83.38 | 83.40 | 1,720,642 | -1.31(-1.55%) |
Jul 15, 2013 | 83.51 | 84.71 | 83.30 | 84.71 | 1,952,105 | +1.36(+1.64%) |
Jul 12, 2013 | 83.79 | 84.12 | 82.80 | 83.35 | 1,970,192 | -0.42(-0.50%) |
Jul 11, 2013 | 83.24 | 83.82 | 82.97 | 83.77 | 1,509,773 | +1.17(+1.42%) |
Jul 10, 2013 | 81.20 | 82.72 | 81.09 | 82.60 | 1,886,173 | +1.44(+1.78%) |
Jul 09, 2013 | 81.28 | 81.71 | 80.85 | 81.16 | 1,553,743 | +0.30(+0.37%) |
Jul 08, 2013 | 80.77 | 81.03 | 80.53 | 80.86 | 1,488,334 | +0.38(+0.47%) |
Jul 05, 2013 | 79.68 | 80.49 | 79.53 | 80.48 | 987,945 | +1.08(+1.36%) |
Jul 03, 2013 | 78.73 | 79.54 | 78.17 | 79.40 | 879,644 | +0.59(+0.75%) |
Jul 02, 2013 | 79.97 | 79.97 | 78.47 | 78.81 | 2,142,499 | -1.23(-1.54%) |
Jul 01, 2013 | 80.34 | 80.63 | 79.91 | 80.04 | 2,037,388 | -0.30(-0.37%) |
Jun 28, 2013 | 79.34 | 80.63 | 79.34 | 80.34 | 3,668,686 | +0.81(+1.02%) |
Jun 27, 2013 | 78.62 | 79.72 | 78.52 | 79.52 | 3,424,278 | +1.18(+1.50%) |
Jun 26, 2013 | 77.40 | 78.45 | 77.30 | 78.34 | 2,250,108 | +1.56(+2.03%) |
Jun 25, 2013 | 77.40 | 77.48 | 76.69 | 76.79 | 1,981,791 | -0.12(-0.15%) |
Jun 24, 2013 | 77.56 | 77.71 | 76.67 | 76.91 | 1,915,915 | -0.91(-1.17%) |
Jun 21, 2013 | 78.14 | 78.61 | 77.77 | 77.82 | 3,828,900 | +0.01(+0.02%) |
Jun 20, 2013 | 78.71 | 79.20 | 77.77 | 77.80 | 3,498,775 | -1.40(-1.77%) |
Jun 19, 2013 | 80.56 | 80.80 | 79.18 | 79.20 | 2,114,227 | -1.42(-1.76%) |
Jun 18, 2013 | 80.42 | 80.93 | 80.23 | 80.62 | 2,236,436 | +0.43(+0.54%) |
Jun 17, 2013 | 80.18 | 80.92 | 79.80 | 80.20 | 1,544,966 | +0.42(+0.53%) |
Jun 14, 2013 | 79.81 | 80.34 | 79.41 | 79.77 | 1,421,767 | -0.20(-0.25%) |
Jun 13, 2013 | 79.28 | 80.21 | 78.97 | 79.97 | 2,471,948 | +0.68(+0.86%) |
Jun 12, 2013 | 79.19 | 79.55 | 78.74 | 79.29 | 2,156,325 | +0.81(+1.03%) |
Jun 11, 2013 | 78.48 | 79.00 | 77.94 | 78.48 | 1,537,862 | -0.53(-0.67%) |
Jun 10, 2013 | 79.58 | 79.73 | 78.83 | 79.01 | 1,496,503 | -0.51(-0.64%) |
Jun 07, 2013 | 77.45 | 79.60 | 77.34 | 79.52 | 2,467,423 | +2.21(+2.86%) |
Jun 06, 2013 | 76.88 | 77.41 | 76.32 | 77.31 | 2,231,014 | +0.58(+0.75%) |
Jun 05, 2013 | 77.67 | 77.72 | 76.62 | 76.73 | 1,800,282 | -1.10(-1.41%) |
Jun 04, 2013 | 77.95 | 78.38 | 77.52 | 77.83 | 2,099,194 | -0.27(-0.35%) |
Jun 03, 2013 | 78.51 | 78.51 | 77.51 | 78.10 | 2,747,657 | -0.29(-0.37%) |
May 31, 2013 | 79.01 | 79.84 | 78.39 | 78.39 | 2,667,962 | -0.89(-1.12%) |
May 30, 2013 | 79.72 | 80.40 | 79.27 | 79.28 | 2,792,655 | +0.64(+0.82%) |
May 29, 2013 | 78.52 | 78.93 | 78.10 | 78.63 | 2,110,227 | -0.32(-0.41%) |
May 28, 2013 | 78.96 | 79.72 | 78.81 | 78.95 | 7,342,293 | +0.51(+0.64%) |
May 24, 2013 | 77.73 | 78.48 | 77.33 | 78.45 | 6,560,230 | +0.56(+0.71%) |
May 23, 2013 | 77.44 | 78.25 | 77.28 | 77.89 | 6,496,363 | -0.14(-0.18%) |
May 22, 2013 | 78.27 | 79.09 | 77.86 | 78.03 | 2,892,859 | -0.37(-0.47%) |
May 21, 2013 | 78.24 | 78.48 | 77.75 | 78.40 | 1,981,647 | +0.32(+0.40%) |
May 20, 2013 | 77.62 | 78.41 | 77.55 | 78.08 | 2,048,555 | +0.11(+0.14%) |
May 17, 2013 | 76.60 | 77.97 | 76.60 | 77.97 | 3,566,078 | +1.77(+2.32%) |
May 16, 2013 | 76.15 | 76.68 | 76.04 | 76.21 | 2,148,425 | -0.04(-0.05%) |
May 15, 2013 | 74.59 | 76.27 | 74.24 | 76.24 | 3,021,727 | +1.58(+2.12%) |
May 13, 2013 | 74.65 | 74.92 | 74.38 | 74.66 | 1,811,046 | -0.04(-0.05%) |
May 10, 2013 | 74.18 | 74.70 | 74.18 | 74.70 | 1,785,800 | +0.43(+0.58%) |
May 09, 2013 | 74.74 | 74.95 | 74.05 | 74.27 | 2,762,046 | -0.33(-0.44%) |
May 08, 2013 | 75.15 | 75.19 | 74.51 | 74.59 | 2,692,113 | -0.79(-1.05%) |
May 07, 2013 | 74.92 | 75.39 | 74.76 | 75.39 | 1,991,511 | +0.51(+0.68%) |
May 06, 2013 | 74.54 | 75.39 | 74.43 | 74.88 | 3,138,986 | +0.13(+0.18%) |
May 03, 2013 | 74.01 | 74.85 | 73.77 | 74.75 | 3,215,956 | +0.98(+1.33%) |
May 02, 2013 | 72.93 | 74.10 | 72.66 | 73.77 | 2,464,498 | +0.97(+1.33%) |