Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 117.61 | 118.83 | 117.47 | 118.33 | 2,841,062 | +0.77(+0.65%) |
Apr 29, 2014 | 117.92 | 118.35 | 117.06 | 117.56 | 2,982,528 | -0.14(-0.12%) |
Apr 28, 2014 | 117.82 | 118.38 | 116.39 | 117.70 | 3,371,926 | +0.49(+0.42%) |
Apr 25, 2014 | 118.46 | 118.85 | 116.89 | 117.21 | 3,439,749 | -1.77(-1.49%) |
Apr 24, 2014 | 120.08 | 120.08 | 118.55 | 118.98 | 2,141,436 | -0.67(-0.56%) |
Apr 23, 2014 | 119.08 | 119.94 | 118.94 | 119.65 | 2,675,920 | +0.46(+0.39%) |
Apr 22, 2014 | 119.28 | 120.66 | 119.00 | 119.19 | 4,163,606 | +0.89(+0.75%) |
Apr 21, 2014 | 118.68 | 119.06 | 118.19 | 118.30 | 2,676,086 | -0.27(-0.23%) |
Apr 17, 2014 | 118.50 | 118.57 | 118.57 | 118.57 | 3,314,100 | +0.50(+0.42%) |
Apr 16, 2014 | 117.00 | 118.09 | 115.91 | 118.07 | 2,906,887 | +2.23(+1.93%) |
Apr 15, 2014 | 115.30 | 116.08 | 113.93 | 115.84 | 2,787,264 | +0.90(+0.78%) |
Apr 14, 2014 | 114.72 | 115.30 | 113.95 | 114.94 | 2,278,012 | +1.01(+0.89%) |
Apr 11, 2014 | 114.15 | 115.03 | 113.54 | 113.93 | 3,112,008 | -0.63(-0.55%) |
Apr 10, 2014 | 117.01 | 117.41 | 114.49 | 114.56 | 3,057,297 | -2.48(-2.12%) |
Apr 09, 2014 | 116.07 | 117.07 | 115.60 | 117.04 | 2,531,441 | +1.27(+1.10%) |
Apr 08, 2014 | 115.82 | 116.35 | 114.94 | 115.77 | 2,442,921 | -0.41(-0.35%) |
Apr 07, 2014 | 117.20 | 118.66 | 116.11 | 116.18 | 3,477,556 | -2.00(-1.69%) |
Apr 04, 2014 | 120.24 | 120.49 | 117.98 | 118.18 | 3,700,083 | -1.59(-1.33%) |
Apr 03, 2014 | 119.99 | 120.00 | 119.12 | 119.77 | 3,775,308 | -0.10(-0.08%) |
Apr 02, 2014 | 119.61 | 120.13 | 118.75 | 119.87 | 7,472,670 | +1.95(+1.65%) |
Apr 01, 2014 | 117.09 | 118.00 | 116.78 | 117.92 | 3,304,020 | +1.08(+0.92%) |
Mar 31, 2014 | 115.48 | 116.96 | 115.28 | 116.84 | 3,588,794 | +2.03(+1.77%) |
Mar 28, 2014 | 114.20 | 115.44 | 114.12 | 114.81 | 2,457,093 | +1.01(+0.89%) |
Mar 27, 2014 | 114.29 | 114.70 | 113.30 | 113.80 | 2,402,885 | -0.78(-0.68%) |
Mar 26, 2014 | 115.85 | 116.29 | 114.58 | 114.58 | 3,444,843 | -0.62(-0.54%) |
Mar 25, 2014 | 114.37 | 115.24 | 113.79 | 115.20 | 3,445,385 | +1.45(+1.27%) |
Mar 24, 2014 | 114.97 | 115.20 | 112.93 | 113.75 | 3,124,864 | -0.82(-0.72%) |
Mar 21, 2014 | 116.52 | 117.60 | 114.41 | 114.57 | 10,342,428 | +0.80(+0.70%) |
Mar 20, 2014 | 114.03 | 114.50 | 113.00 | 113.77 | 2,895,527 | -0.24(-0.21%) |
Mar 19, 2014 | 114.64 | 115.10 | 112.84 | 114.01 | 2,964,753 | -0.67(-0.58%) |
Mar 18, 2014 | 114.71 | 115.29 | 114.34 | 114.68 | 2,545,809 | +0.27(+0.24%) |
Mar 17, 2014 | 113.17 | 114.88 | 113.05 | 114.41 | 3,992,709 | +1.81(+1.61%) |
Mar 14, 2014 | 113.04 | 114.36 | 112.42 | 112.60 | 4,213,789 | -0.29(-0.26%) |
Mar 13, 2014 | 116.02 | 116.50 | 112.32 | 112.89 | 5,906,111 | -2.92(-2.52%) |
Mar 12, 2014 | 115.41 | 115.83 | 114.51 | 115.81 | 3,184,200 | +0.17(+0.15%) |
Mar 11, 2014 | 117.79 | 117.82 | 115.50 | 115.64 | 3,329,764 | -2.13(-1.81%) |
Mar 10, 2014 | 118.20 | 118.40 | 116.90 | 117.77 | 2,472,080 | -0.54(-0.46%) |
Mar 07, 2014 | 118.24 | 118.40 | 117.60 | 118.31 | 2,912,924 | +0.55(+0.47%) |
Mar 06, 2014 | 118.08 | 118.20 | 117.26 | 117.76 | 1,783,354 | +0.35(+0.30%) |
Mar 05, 2014 | 118.16 | 118.42 | 117.33 | 117.41 | 2,466,682 | -0.18(-0.15%) |
Mar 04, 2014 | 117.80 | 118.17 | 117.15 | 117.59 | 3,217,123 | +0.83(+0.71%) |
Mar 03, 2014 | 115.60 | 117.10 | 115.44 | 116.76 | 3,106,234 | -0.26(-0.22%) |
Feb 28, 2014 | 116.92 | 117.91 | 116.20 | 117.02 | 3,272,406 | +0.41(+0.35%) |
Feb 27, 2014 | 116.13 | 116.63 | 115.65 | 116.61 | 2,146,895 | +0.50(+0.43%) |
Feb 26, 2014 | 115.89 | 116.79 | 115.61 | 116.11 | 2,951,630 | +0.22(+0.19%) |
Feb 25, 2014 | 116.05 | 116.67 | 115.56 | 115.89 | 2,564,061 | -0.60(-0.52%) |
Feb 24, 2014 | 115.40 | 117.58 | 115.30 | 116.49 | 3,331,531 | +1.11(+0.96%) |
Feb 21, 2014 | 115.29 | 116.08 | 114.72 | 115.38 | 3,659,997 | +0.33(+0.29%) |
Feb 20, 2014 | 114.36 | 115.40 | 113.47 | 115.05 | 3,094,544 | +1.01(+0.89%) |
Feb 19, 2014 | 113.44 | 115.28 | 113.41 | 114.04 | 4,195,934 | +0.30(+0.26%) |
Feb 18, 2014 | 114.00 | 114.11 | 112.97 | 113.74 | 2,392,828 | -0.13(-0.11%) |
Feb 14, 2014 | 113.26 | 113.87 | 113.87 | 113.87 | 3,466,600 | +0.57(+0.50%) |
Feb 13, 2014 | 112.18 | 113.58 | 111.69 | 113.30 | 2,520,904 | +0.52(+0.46%) |
Feb 12, 2014 | 112.53 | 112.86 | 111.97 | 112.78 | 3,006,306 | -0.18(-0.16%) |
Feb 11, 2014 | 111.75 | 113.20 | 111.39 | 112.96 | 3,363,948 | +1.36(+1.22%) |
Feb 10, 2014 | 110.59 | 111.68 | 110.33 | 111.60 | 4,080,038 | +0.87(+0.79%) |
Feb 07, 2014 | 110.03 | 111.17 | 109.99 | 110.73 | 3,994,927 | +1.28(+1.17%) |
Feb 06, 2014 | 108.10 | 109.50 | 108.10 | 109.45 | 3,714,226 | +1.54(+1.43%) |
Feb 05, 2014 | 108.30 | 108.89 | 107.00 | 107.91 | 6,864,389 | -1.19(-1.09%) |
Feb 04, 2014 | 108.37 | 110.02 | 107.50 | 109.10 | 9,756,117 | -1.06(-0.96%) |
Feb 03, 2014 | 114.11 | 114.74 | 110.11 | 110.16 | 5,259,164 | -3.86(-3.39%) |
Jan 31, 2014 | 112.98 | 114.93 | 112.37 | 114.02 | 3,482,071 | -0.66(-0.58%) |
Jan 30, 2014 | 113.98 | 115.27 | 113.65 | 114.68 | 3,202,782 | +1.41(+1.24%) |
Jan 29, 2014 | 113.06 | 114.05 | 112.43 | 113.27 | 3,881,152 | -0.59(-0.52%) |
Jan 28, 2014 | 113.59 | 113.93 | 112.99 | 113.86 | 3,662,142 | +0.07(+0.06%) |
Jan 27, 2014 | 111.88 | 114.81 | 111.57 | 113.79 | 7,664,807 | +1.99(+1.78%) |
Jan 24, 2014 | 114.02 | 114.35 | 111.77 | 111.80 | 5,128,829 | -3.04(-2.65%) |
Jan 23, 2014 | 115.08 | 115.92 | 114.49 | 114.84 | 4,025,174 | -1.28(-1.10%) |
Jan 22, 2014 | 117.49 | 118.20 | 115.45 | 116.12 | 5,042,753 | +1.13(+0.98%) |
Jan 21, 2014 | 114.84 | 115.98 | 114.46 | 114.99 | 4,733,379 | +0.78(+0.68%) |
Jan 17, 2014 | 113.69 | 114.21 | 114.21 | 114.21 | 4,284,300 | -0.01(-0.01%) |
Jan 16, 2014 | 113.88 | 114.39 | 113.59 | 114.22 | 2,653,095 | +0.15(+0.13%) |
Jan 15, 2014 | 112.63 | 114.28 | 112.63 | 114.07 | 2,271,771 | +1.44(+1.28%) |
Jan 14, 2014 | 112.67 | 113.41 | 112.12 | 112.63 | 3,430,385 | -0.17(-0.15%) |
Jan 13, 2014 | 113.26 | 114.35 | 112.62 | 112.80 | 3,259,450 | -1.03(-0.90%) |
Jan 10, 2014 | 114.25 | 114.71 | 113.00 | 113.83 | 2,248,235 | +0.12(+0.11%) |
Jan 09, 2014 | 114.07 | 114.23 | 113.05 | 113.71 | 2,123,199 | +0.06(+0.05%) |
Jan 08, 2014 | 112.94 | 113.94 | 112.56 | 113.65 | 3,145,501 | +0.14(+0.12%) |
Jan 07, 2014 | 113.12 | 113.97 | 112.90 | 113.51 | 2,500,156 | +0.72(+0.64%) |
Jan 06, 2014 | 113.38 | 113.84 | 112.16 | 112.79 | 2,955,295 | -0.11(-0.10%) |
Jan 03, 2014 | 112.95 | 113.51 | 112.73 | 112.90 | 2,314,891 | +0.41(+0.36%) |
Jan 02, 2014 | 112.90 | 113.21 | 112.31 | 112.49 | 2,646,836 | -1.31(-1.15%) |
Dec 31, 2013 | 113.16 | 113.80 | 113.80 | 113.80 | 2,103,200 | +1.07(+0.95%) |
Dec 30, 2013 | 112.90 | 112.90 | 112.10 | 112.73 | 1,614,824 | -0.07(-0.06%) |
Dec 27, 2013 | 112.85 | 113.04 | 112.44 | 112.80 | 1,593,990 | +0.11(+0.10%) |
Dec 26, 2013 | 111.61 | 112.76 | 111.56 | 112.69 | 2,449,062 | +1.22(+1.09%) |
Dec 24, 2013 | 110.80 | 111.60 | 110.68 | 111.47 | 747,902 | +0.65(+0.59%) |
Dec 23, 2013 | 111.42 | 111.47 | 110.57 | 110.82 | 1,967,516 | +0.16(+0.14%) |
Dec 20, 2013 | 109.07 | 111.13 | 109.07 | 110.66 | 4,618,000 | +1.16(+1.06%) |
Dec 19, 2013 | 109.63 | 109.99 | 109.19 | 109.50 | 2,895,417 | -0.31(-0.28%) |
Dec 18, 2013 | 108.04 | 109.85 | 106.95 | 109.81 | 3,715,843 | +2.19(+2.03%) |
Dec 17, 2013 | 108.99 | 109.13 | 107.38 | 107.62 | 3,451,730 | -0.91(-0.84%) |
Dec 16, 2013 | 107.76 | 109.12 | 107.50 | 108.53 | 3,276,715 | +1.18(+1.10%) |
Dec 13, 2013 | 106.11 | 107.89 | 105.90 | 107.35 | 4,519,601 | -0.74(-0.68%) |
Dec 12, 2013 | 108.50 | 108.93 | 107.36 | 108.09 | 3,647,702 | -0.57(-0.52%) |
Dec 11, 2013 | 111.09 | 111.20 | 108.65 | 108.66 | 3,424,411 | -2.32(-2.09%) |
Dec 10, 2013 | 110.67 | 111.61 | 110.09 | 110.98 | 2,809,604 | -0.20(-0.18%) |
Dec 09, 2013 | 111.12 | 111.55 | 110.71 | 111.18 | 2,803,044 | +0.06(+0.05%) |
Dec 06, 2013 | 110.24 | 111.20 | 110.07 | 111.12 | 2,456,451 | +2.07(+1.90%) |
Dec 05, 2013 | 108.09 | 109.58 | 108.09 | 109.05 | 2,021,691 | +0.11(+0.10%) |
Dec 04, 2013 | 109.34 | 109.56 | 107.98 | 108.94 | 2,511,001 | -0.75(-0.68%) |
Dec 03, 2013 | 109.92 | 110.31 | 109.26 | 109.69 | 3,243,235 | -0.62(-0.56%) |
Dec 02, 2013 | 111.17 | 111.40 | 110.11 | 110.31 | 2,091,251 | -0.55(-0.50%) |
Nov 29, 2013 | 111.30 | 111.61 | 110.70 | 110.86 | 1,301,030 | -0.65(-0.58%) |
Nov 27, 2013 | 111.23 | 111.90 | 111.08 | 111.51 | 1,770,743 | +0.57(+0.51%) |
Nov 26, 2013 | 110.41 | 111.50 | 110.25 | 110.94 | 2,816,397 | +0.63(+0.57%) |
Nov 25, 2013 | 110.95 | 110.99 | 110.09 | 110.31 | 2,047,616 | +0.11(+0.10%) |
Nov 22, 2013 | 109.74 | 110.33 | 109.23 | 110.20 | 2,467,325 | +0.43(+0.39%) |
Nov 21, 2013 | 109.12 | 109.85 | 108.99 | 109.77 | 1,964,099 | +0.94(+0.86%) |
Nov 20, 2013 | 109.30 | 109.67 | 108.60 | 108.83 | 2,239,919 | -0.27(-0.25%) |
Nov 19, 2013 | 108.92 | 109.49 | 108.80 | 109.10 | 1,877,692 | -0.03(-0.03%) |
Nov 18, 2013 | 108.60 | 109.91 | 108.60 | 109.13 | 2,415,217 | +0.54(+0.50%) |
Nov 15, 2013 | 108.82 | 109.00 | 108.19 | 108.59 | 2,974,450 | -0.10(-0.09%) |
Nov 14, 2013 | 108.50 | 108.97 | 107.48 | 108.69 | 2,551,286 | +1.23(+1.14%) |
Nov 13, 2013 | 106.55 | 107.54 | 106.02 | 107.46 | 2,797,564 | +0.01(+0.01%) |
Nov 12, 2013 | 107.89 | 107.97 | 107.15 | 107.45 | 2,998,366 | -0.63(-0.58%) |
Nov 11, 2013 | 108.54 | 108.60 | 107.78 | 108.08 | 2,399,592 | -0.47(-0.43%) |
Nov 08, 2013 | 107.01 | 108.59 | 106.79 | 108.55 | 2,950,893 | +1.28(+1.19%) |
Nov 07, 2013 | 108.78 | 109.27 | 107.09 | 107.27 | 2,536,017 | -1.40(-1.29%) |
Nov 06, 2013 | 108.23 | 108.98 | 108.10 | 108.67 | 3,159,729 | +0.99(+0.92%) |
Nov 05, 2013 | 107.59 | 108.26 | 106.71 | 107.68 | 2,283,310 | -0.30(-0.28%) |
Nov 04, 2013 | 108.31 | 108.44 | 107.48 | 107.98 | 2,293,696 | +0.47(+0.44%) |
Nov 01, 2013 | 106.45 | 107.73 | 106.41 | 107.51 | 2,511,016 | +1.26(+1.19%) |
Oct 31, 2013 | 105.90 | 107.24 | 105.73 | 106.25 | 2,962,862 | +0.30(+0.28%) |
Oct 30, 2013 | 106.59 | 107.23 | 105.68 | 105.95 | 2,030,817 | -0.47(-0.44%) |
Oct 29, 2013 | 106.02 | 106.45 | 105.76 | 106.42 | 2,246,485 | +0.43(+0.41%) |
Oct 28, 2013 | 107.09 | 107.24 | 105.91 | 105.99 | 3,262,746 | -1.53(-1.42%) |
Oct 25, 2013 | 106.91 | 107.53 | 106.53 | 107.52 | 2,732,506 | +0.46(+0.43%) |
Oct 24, 2013 | 107.35 | 107.49 | 106.21 | 107.06 | 2,652,648 | +0.67(+0.63%) |
Oct 23, 2013 | 106.20 | 106.92 | 105.66 | 106.39 | 3,355,020 | +0.26(+0.24%) |
Oct 22, 2013 | 107.62 | 108.56 | 105.07 | 106.13 | 5,795,865 | -1.49(-1.38%) |
Oct 21, 2013 | 107.90 | 107.94 | 106.95 | 107.62 | 2,878,650 | -0.12(-0.11%) |
Oct 18, 2013 | 108.08 | 108.44 | 107.06 | 107.74 | 2,708,397 | -0.28(-0.26%) |
Oct 17, 2013 | 105.98 | 108.16 | 105.98 | 108.02 | 2,068,850 | +1.59(+1.49%) |
Oct 16, 2013 | 106.51 | 107.14 | 105.97 | 106.43 | 3,246,237 | +0.63(+0.60%) |
Oct 15, 2013 | 106.82 | 106.91 | 105.77 | 105.80 | 2,710,229 | -1.10(-1.03%) |
Oct 14, 2013 | 106.03 | 107.07 | 105.68 | 106.90 | 2,435,280 | -0.11(-0.10%) |
Oct 11, 2013 | 105.68 | 107.03 | 105.36 | 107.01 | 3,201,639 | +1.09(+1.03%) |
Oct 10, 2013 | 104.37 | 105.92 | 103.98 | 105.92 | 3,419,521 | +3.08(+2.99%) |
Oct 09, 2013 | 103.00 | 103.39 | 102.21 | 102.84 | 3,545,796 | +0.08(+0.08%) |
Oct 08, 2013 | 104.01 | 104.47 | 102.73 | 102.76 | 2,200,502 | -1.27(-1.22%) |
Oct 07, 2013 | 103.44 | 104.75 | 103.00 | 104.03 | 2,149,947 | -0.24(-0.23%) |
Oct 04, 2013 | 103.77 | 104.62 | 103.30 | 104.27 | 2,111,454 | +0.58(+0.56%) |
Oct 03, 2013 | 104.83 | 104.97 | 102.73 | 103.69 | 4,264,751 | -1.29(-1.23%) |
Oct 02, 2013 | 106.74 | 106.76 | 104.55 | 104.98 | 5,592,916 | -2.40(-2.24%) |
Oct 01, 2013 | 108.08 | 108.48 | 106.35 | 107.38 | 4,987,742 | -0.44(-0.41%) |
Sep 30, 2013 | 108.86 | 109.01 | 107.50 | 107.82 | 3,317,249 | -1.54(-1.41%) |
Sep 27, 2013 | 108.99 | 109.57 | 108.30 | 109.36 | 1,847,521 | -0.30(-0.27%) |
Sep 26, 2013 | 109.67 | 110.38 | 109.11 | 109.66 | 2,575,747 | +0.40(+0.37%) |
Sep 25, 2013 | 109.86 | 110.89 | 109.23 | 109.26 | 2,458,029 | -0.74(-0.67%) |
Sep 24, 2013 | 109.55 | 110.60 | 109.10 | 110.00 | 2,449,489 | +0.58(+0.53%) |
Sep 23, 2013 | 109.68 | 110.84 | 109.10 | 109.42 | 3,090,869 | -0.16(-0.15%) |
Sep 20, 2013 | 112.00 | 112.19 | 109.58 | 109.58 | 5,769,527 | -2.42(-2.16%) |
Sep 19, 2013 | 111.52 | 112.46 | 111.34 | 112.00 | 3,094,684 | +0.99(+0.89%) |
Sep 18, 2013 | 110.10 | 111.09 | 108.91 | 111.01 | 3,685,938 | +0.62(+0.56%) |
Sep 17, 2013 | 109.60 | 111.47 | 109.49 | 110.39 | 3,361,365 | +0.69(+0.63%) |
Sep 16, 2013 | 109.50 | 110.00 | 108.39 | 109.70 | 2,835,706 | +1.31(+1.21%) |
Sep 13, 2013 | 108.01 | 108.39 | 107.40 | 108.39 | 2,219,110 | +0.56(+0.52%) |
Sep 12, 2013 | 107.80 | 109.13 | 107.65 | 107.83 | 3,514,013 | +0.00(+0.00%) |
Sep 11, 2013 | 106.77 | 107.83 | 106.42 | 107.83 | 3,121,323 | +1.57(+1.48%) |
Sep 10, 2013 | 105.25 | 106.41 | 105.00 | 106.26 | 2,862,970 | +1.78(+1.70%) |
Sep 09, 2013 | 103.54 | 104.80 | 103.54 | 104.48 | 2,156,208 | +1.25(+1.21%) |
Sep 06, 2013 | 104.12 | 104.40 | 102.18 | 103.23 | 2,444,100 | -0.45(-0.43%) |
Sep 05, 2013 | 103.23 | 104.13 | 102.84 | 103.68 | 1,672,658 | +0.32(+0.31%) |
Sep 04, 2013 | 102.44 | 103.41 | 102.06 | 103.36 | 2,567,888 | +0.70(+0.68%) |
Sep 03, 2013 | 101.10 | 103.13 | 101.09 | 102.66 | 4,632,673 | +2.56(+2.56%) |
Aug 30, 2013 | 100.73 | 100.79 | 99.73 | 100.10 | 2,492,491 | -0.36(-0.36%) |
Aug 29, 2013 | 99.73 | 100.89 | 99.50 | 100.46 | 2,266,452 | +0.48(+0.48%) |
Aug 28, 2013 | 99.79 | 100.38 | 99.71 | 99.98 | 2,397,205 | +0.04(+0.04%) |
Aug 27, 2013 | 101.21 | 101.82 | 99.70 | 99.94 | 3,090,147 | -2.36(-2.31%) |
Aug 26, 2013 | 102.90 | 103.48 | 102.30 | 102.30 | 1,658,516 | -0.50(-0.49%) |
Aug 23, 2013 | 103.00 | 103.75 | 102.65 | 102.80 | 2,608,836 | -0.16(-0.16%) |
Aug 22, 2013 | 102.09 | 104.00 | 101.65 | 102.96 | 2,703,350 | +1.26(+1.24%) |
Aug 21, 2013 | 102.20 | 102.48 | 101.21 | 101.70 | 3,064,802 | -0.70(-0.68%) |
Aug 20, 2013 | 102.63 | 102.94 | 101.90 | 102.40 | 2,961,844 | -0.23(-0.22%) |
Aug 19, 2013 | 102.83 | 103.43 | 102.53 | 102.63 | 2,222,878 | -0.45(-0.44%) |
Aug 16, 2013 | 102.96 | 103.72 | 102.74 | 103.08 | 3,318,739 | +0.09(+0.09%) |
Aug 15, 2013 | 103.96 | 104.17 | 102.68 | 102.99 | 2,733,918 | -2.07(-1.97%) |
Aug 14, 2013 | 106.28 | 106.65 | 104.93 | 105.06 | 2,146,874 | -1.74(-1.63%) |
Aug 13, 2013 | 105.82 | 107.39 | 105.35 | 106.80 | 2,588,468 | +1.26(+1.19%) |
Aug 12, 2013 | 105.13 | 105.72 | 104.91 | 105.54 | 2,246,586 | -0.08(-0.08%) |
Aug 09, 2013 | 106.06 | 106.49 | 104.98 | 105.62 | 1,907,163 | -0.64(-0.60%) |
Aug 08, 2013 | 106.57 | 107.16 | 105.61 | 106.26 | 2,067,733 | +0.23(+0.22%) |
Aug 07, 2013 | 104.90 | 106.21 | 104.70 | 106.03 | 2,368,986 | +0.83(+0.79%) |
Aug 06, 2013 | 106.45 | 106.45 | 104.77 | 105.20 | 3,261,896 | -1.44(-1.35%) |
Aug 05, 2013 | 107.34 | 107.38 | 106.59 | 106.64 | 3,004,445 | -1.13(-1.05%) |
Aug 02, 2013 | 107.06 | 107.86 | 106.59 | 107.77 | 3,284,704 | +0.59(+0.55%) |
Aug 01, 2013 | 106.42 | 107.85 | 106.42 | 107.18 | 3,014,792 | +1.61(+1.53%) |
Jul 31, 2013 | 105.77 | 106.55 | 105.33 | 105.57 | 3,157,093 | +0.00(+0.00%) |
Jul 30, 2013 | 105.50 | 106.01 | 104.97 | 105.57 | 2,960,534 | +0.50(+0.48%) |
Jul 29, 2013 | 104.42 | 105.21 | 104.33 | 105.07 | 2,318,761 | +0.10(+0.10%) |
Jul 26, 2013 | 104.38 | 105.06 | 103.98 | 104.97 | 2,644,073 | +0.18(+0.17%) |
Jul 25, 2013 | 105.08 | 105.09 | 103.89 | 104.79 | 3,339,480 | -0.20(-0.19%) |
Jul 24, 2013 | 105.47 | 105.50 | 103.76 | 104.99 | 4,182,054 | -0.13(-0.12%) |
Jul 23, 2013 | 103.30 | 105.66 | 103.03 | 105.12 | 5,389,366 | +3.01(+2.95%) |
Jul 22, 2013 | 103.01 | 102.48 | 102.02 | 102.11 | 3,025,053 | -0.37(-0.36%) |
Jul 19, 2013 | 101.42 | 102.50 | 101.20 | 102.48 | 3,271,453 | +1.14(+1.12%) |
Jul 18, 2013 | 100.94 | 101.48 | 100.74 | 101.34 | 2,704,035 | +0.46(+0.46%) |
Jul 17, 2013 | 100.82 | 100.98 | 100.41 | 100.88 | 2,219,028 | +0.89(+0.89%) |
Jul 16, 2013 | 100.11 | 100.66 | 99.85 | 99.99 | 2,303,897 | -0.25(-0.25%) |
Jul 15, 2013 | 100.08 | 100.50 | 99.72 | 100.24 | 2,893,619 | +0.41(+0.41%) |
Jul 12, 2013 | 99.61 | 100.70 | 99.02 | 99.83 | 4,730,169 | +0.14(+0.14%) |
Jul 11, 2013 | 98.93 | 99.78 | 98.82 | 99.69 | 3,736,798 | +1.90(+1.94%) |
Jul 10, 2013 | 98.01 | 98.10 | 97.38 | 97.79 | 3,143,805 | -0.23(-0.23%) |
Jul 09, 2013 | 97.77 | 98.53 | 96.98 | 98.02 | 3,379,358 | +1.04(+1.07%) |
Jul 08, 2013 | 97.05 | 97.77 | 96.80 | 96.98 | 2,892,955 | +0.45(+0.47%) |
Jul 05, 2013 | 95.50 | 96.63 | 95.42 | 96.53 | 2,655,906 | +1.80(+1.90%) |
Jul 03, 2013 | 93.55 | 95.11 | 93.12 | 94.73 | 1,742,506 | +0.93(+0.99%) |
Jul 02, 2013 | 94.71 | 95.11 | 93.49 | 93.80 | 3,696,459 | -0.94(-0.99%) |
Jul 01, 2013 | 93.31 | 95.23 | 93.31 | 94.74 | 3,890,999 | +1.80(+1.94%) |
Jun 28, 2013 | 93.22 | 93.84 | 92.42 | 92.94 | 4,584,687 | -0.57(-0.61%) |
Jun 27, 2013 | 93.37 | 93.59 | 92.71 | 93.51 | 4,421,655 | +0.53(+0.57%) |
Jun 26, 2013 | 92.63 | 93.38 | 92.14 | 92.98 | 2,546,610 | +1.20(+1.31%) |
Jun 25, 2013 | 92.13 | 92.44 | 91.33 | 91.78 | 3,184,380 | +0.29(+0.32%) |
Jun 24, 2013 | 91.27 | 92.47 | 90.75 | 91.49 | 3,856,866 | -0.69(-0.75%) |
Jun 21, 2013 | 92.92 | 93.05 | 91.36 | 92.18 | 5,731,776 | -0.17(-0.18%) |
Jun 20, 2013 | 93.24 | 93.47 | 92.20 | 92.35 | 3,758,570 | -1.83(-1.94%) |
Jun 19, 2013 | 96.05 | 96.40 | 94.18 | 94.18 | 3,407,730 | -1.99(-2.07%) |
Jun 18, 2013 | 94.95 | 96.42 | 94.95 | 96.17 | 3,084,449 | +1.19(+1.25%) |
Jun 17, 2013 | 94.97 | 95.84 | 94.68 | 94.98 | 3,006,120 | +0.96(+1.02%) |
Jun 14, 2013 | 94.34 | 94.85 | 93.65 | 94.02 | 2,235,369 | -0.27(-0.29%) |
Jun 13, 2013 | 92.82 | 94.46 | 92.19 | 94.29 | 4,092,120 | +1.61(+1.74%) |
Jun 12, 2013 | 94.60 | 94.84 | 92.47 | 92.68 | 2,545,815 | -1.00(-1.07%) |
Jun 11, 2013 | 93.32 | 94.63 | 92.88 | 93.68 | 2,627,649 | -0.46(-0.49%) |
Jun 10, 2013 | 94.59 | 94.82 | 93.95 | 94.14 | 3,479,697 | -0.36(-0.38%) |
Jun 07, 2013 | 93.72 | 94.62 | 91.78 | 94.50 | 4,810,005 | +1.75(+1.89%) |
Jun 06, 2013 | 92.91 | 93.14 | 91.84 | 92.75 | 4,648,510 | -0.26(-0.28%) |
Jun 05, 2013 | 93.94 | 94.03 | 92.87 | 93.01 | 3,793,739 | -1.27(-1.35%) |
Jun 04, 2013 | 94.92 | 95.42 | 93.64 | 94.28 | 3,433,649 | -0.95(-1.00%) |
Jun 03, 2013 | 95.16 | 95.75 | 94.01 | 95.23 | 4,368,992 | +0.33(+0.35%) |
May 31, 2013 | 95.63 | 96.61 | 94.90 | 94.90 | 4,238,194 | -1.06(-1.10%) |
May 30, 2013 | 95.44 | 96.51 | 95.20 | 95.96 | 3,701,475 | +0.84(+0.88%) |
May 29, 2013 | 95.39 | 95.63 | 94.81 | 95.12 | 3,171,482 | -0.85(-0.89%) |
May 28, 2013 | 95.94 | 96.62 | 95.50 | 95.97 | 3,431,033 | +0.93(+0.98%) |
May 24, 2013 | 95.00 | 95.27 | 94.19 | 95.04 | 2,615,508 | -0.45(-0.47%) |
May 23, 2013 | 95.38 | 95.97 | 94.93 | 95.49 | 3,270,609 | -0.76(-0.79%) |
May 22, 2013 | 97.60 | 98.18 | 96.11 | 96.25 | 4,320,825 | -1.30(-1.33%) |
May 21, 2013 | 97.56 | 98.15 | 97.22 | 97.55 | 2,791,814 | +0.32(+0.33%) |
May 20, 2013 | 97.04 | 97.72 | 96.94 | 97.23 | 2,625,234 | -0.12(-0.12%) |
May 17, 2013 | 95.28 | 97.41 | 94.87 | 97.35 | 4,209,515 | +2.18(+2.29%) |
May 16, 2013 | 95.51 | 95.83 | 95.05 | 95.17 | 2,939,497 | -0.64(-0.67%) |
May 15, 2013 | 95.47 | 95.88 | 94.79 | 95.81 | 3,042,629 | +0.86(+0.91%) |
May 13, 2013 | 95.03 | 95.32 | 94.77 | 94.95 | 1,963,983 | -0.30(-0.31%) |
May 10, 2013 | 94.91 | 95.25 | 94.57 | 95.25 | 2,529,295 | +0.49(+0.52%) |
May 09, 2013 | 94.51 | 95.58 | 94.32 | 94.76 | 3,633,283 | +0.38(+0.40%) |
May 08, 2013 | 93.75 | 94.38 | 93.59 | 94.38 | 2,606,155 | +0.51(+0.54%) |
May 07, 2013 | 93.59 | 93.90 | 93.27 | 93.87 | 2,527,045 | +0.38(+0.41%) |
May 06, 2013 | 92.95 | 93.83 | 92.80 | 93.49 | 2,063,332 | +0.38(+0.41%) |
May 03, 2013 | 92.73 | 93.42 | 91.75 | 93.11 | 3,088,325 | +1.36(+1.48%) |
May 02, 2013 | 91.29 | 92.19 | 91.29 | 91.75 | 2,725,272 | +0.70(+0.77%) |