Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 114.77 | 116.49 | 114.75 | 116.38 | 1,924,270 | +1.61(+1.41%) |
May 29, 2014 | 115.16 | 115.64 | 114.67 | 114.77 | 1,098,566 | -0.30(-0.26%) |
May 28, 2014 | 116.27 | 116.27 | 114.89 | 115.07 | 961,966 | -1.32(-1.13%) |
May 27, 2014 | 115.91 | 116.45 | 115.71 | 116.39 | 751,176 | +0.69(+0.60%) |
May 23, 2014 | 115.10 | 115.70 | 115.70 | 115.70 | 622,244 | +0.71(+0.62%) |
May 22, 2014 | 115.18 | 115.48 | 114.62 | 114.98 | 325,969 | -0.01(-0.01%) |
May 21, 2014 | 115.36 | 115.79 | 114.85 | 114.99 | 496,974 | -0.33(-0.29%) |
May 20, 2014 | 116.25 | 116.54 | 114.80 | 115.32 | 733,618 | -0.76(-0.65%) |
May 19, 2014 | 115.97 | 116.27 | 115.12 | 116.08 | 658,673 | -0.30(-0.26%) |
May 16, 2014 | 114.96 | 116.44 | 114.52 | 116.37 | 1,187,505 | +1.23(+1.07%) |
May 15, 2014 | 115.63 | 116.00 | 114.06 | 115.14 | 826,531 | -0.74(-0.64%) |
May 14, 2014 | 115.25 | 116.07 | 114.69 | 115.89 | 992,618 | +0.82(+0.72%) |
May 13, 2014 | 116.15 | 117.24 | 113.62 | 115.06 | 1,049,704 | -0.97(-0.84%) |
May 12, 2014 | 116.04 | 116.51 | 115.56 | 116.04 | 835,166 | +0.16(+0.13%) |
May 09, 2014 | 115.76 | 116.63 | 115.18 | 115.88 | 685,844 | +0.09(+0.08%) |
May 08, 2014 | 116.35 | 116.70 | 114.90 | 115.79 | 1,102,680 | -1.15(-0.98%) |
May 07, 2014 | 115.69 | 117.03 | 115.50 | 116.93 | 1,289,378 | +1.58(+1.37%) |
May 06, 2014 | 115.50 | 115.97 | 114.82 | 115.35 | 831,976 | -0.72(-0.62%) |
May 05, 2014 | 114.90 | 116.12 | 114.83 | 116.08 | 1,438,782 | +0.94(+0.81%) |
May 02, 2014 | 116.39 | 116.47 | 114.43 | 115.14 | 1,824,495 | -3.81(-3.21%) |
May 01, 2014 | 118.33 | 119.16 | 117.00 | 118.95 | 1,113,760 | +0.46(+0.39%) |
Apr 30, 2014 | 118.69 | 118.78 | 117.71 | 118.49 | 781,648 | -0.30(-0.25%) |
Apr 29, 2014 | 119.03 | 119.31 | 118.26 | 118.79 | 954,476 | +0.24(+0.20%) |
Apr 28, 2014 | 117.66 | 118.56 | 117.16 | 118.55 | 1,114,363 | +1.36(+1.16%) |
Apr 25, 2014 | 117.53 | 117.62 | 116.91 | 117.19 | 761,789 | -0.29(-0.25%) |
Apr 24, 2014 | 117.14 | 117.48 | 116.64 | 117.48 | 567,930 | +0.47(+0.40%) |
Apr 23, 2014 | 117.12 | 117.12 | 116.31 | 117.01 | 1,144,402 | +0.00(+0.00%) |
Apr 22, 2014 | 116.72 | 117.18 | 115.95 | 117.01 | 606,945 | +0.10(+0.09%) |
Apr 21, 2014 | 116.55 | 116.96 | 116.10 | 116.91 | 1,007,397 | +0.59(+0.51%) |
Apr 17, 2014 | 115.80 | 116.31 | 116.31 | 116.31 | 748,588 | +0.14(+0.12%) |
Apr 16, 2014 | 115.79 | 116.49 | 115.18 | 116.17 | 1,011,344 | +0.79(+0.68%) |
Apr 15, 2014 | 114.60 | 115.62 | 114.22 | 115.38 | 1,161,434 | +0.96(+0.84%) |
Apr 14, 2014 | 114.43 | 114.58 | 113.56 | 114.42 | 1,025,451 | +0.67(+0.59%) |
Apr 11, 2014 | 113.70 | 115.06 | 113.70 | 113.75 | 1,011,159 | -0.57(-0.50%) |
Apr 10, 2014 | 115.19 | 115.69 | 114.15 | 114.31 | 1,087,166 | -0.55(-0.48%) |
Apr 09, 2014 | 115.67 | 115.69 | 114.16 | 114.86 | 811,527 | -0.84(-0.72%) |
Apr 08, 2014 | 114.52 | 115.76 | 113.97 | 115.70 | 919,178 | +1.07(+0.94%) |
Apr 07, 2014 | 114.51 | 115.40 | 114.03 | 114.62 | 894,794 | +0.16(+0.14%) |
Apr 04, 2014 | 115.00 | 115.07 | 114.08 | 114.47 | 749,773 | +0.16(+0.14%) |
Apr 03, 2014 | 114.67 | 114.67 | 113.81 | 114.31 | 655,492 | -0.43(-0.37%) |
Apr 02, 2014 | 114.17 | 114.86 | 113.75 | 114.74 | 807,442 | +0.31(+0.27%) |
Apr 01, 2014 | 113.89 | 114.51 | 113.03 | 114.43 | 898,800 | +0.67(+0.59%) |
Mar 31, 2014 | 113.82 | 114.47 | 113.06 | 113.75 | 981,963 | +0.31(+0.27%) |
Mar 28, 2014 | 113.46 | 114.27 | 113.16 | 113.44 | 751,949 | +0.30(+0.26%) |
Mar 27, 2014 | 113.19 | 113.43 | 112.29 | 113.15 | 995,288 | -0.16(-0.14%) |
Mar 26, 2014 | 114.20 | 114.62 | 112.82 | 113.31 | 1,144,953 | -0.71(-0.62%) |
Mar 25, 2014 | 113.78 | 114.23 | 112.98 | 114.02 | 1,146,363 | +0.66(+0.58%) |
Mar 24, 2014 | 114.23 | 114.34 | 113.10 | 113.36 | 987,924 | -0.99(-0.86%) |
Mar 21, 2014 | 114.14 | 114.77 | 113.15 | 114.34 | 2,154,360 | +1.19(+1.06%) |
Mar 20, 2014 | 112.40 | 113.17 | 111.16 | 113.15 | 988,675 | +0.47(+0.42%) |
Mar 19, 2014 | 113.92 | 114.50 | 112.01 | 112.67 | 1,328,024 | -0.99(-0.87%) |
Mar 18, 2014 | 113.40 | 114.77 | 112.86 | 113.67 | 915,242 | +0.17(+0.15%) |
Mar 17, 2014 | 114.44 | 114.55 | 113.19 | 113.49 | 1,018,412 | -0.05(-0.04%) |
Mar 14, 2014 | 112.36 | 113.84 | 112.36 | 113.54 | 1,466,335 | +0.69(+0.61%) |
Mar 13, 2014 | 112.92 | 113.21 | 112.07 | 112.85 | 1,103,819 | +0.24(+0.21%) |
Mar 12, 2014 | 112.03 | 112.75 | 111.97 | 112.61 | 913,995 | +0.26(+0.23%) |
Mar 11, 2014 | 112.48 | 112.60 | 111.75 | 112.35 | 921,138 | +0.52(+0.47%) |
Mar 10, 2014 | 112.20 | 112.36 | 111.18 | 111.83 | 994,005 | -0.35(-0.31%) |
Mar 07, 2014 | 113.03 | 113.03 | 111.58 | 112.17 | 1,222,828 | -1.19(-1.05%) |
Mar 06, 2014 | 114.55 | 114.76 | 113.28 | 113.37 | 1,122,570 | -1.23(-1.08%) |
Mar 05, 2014 | 114.32 | 115.23 | 113.81 | 114.60 | 1,089,888 | +0.19(+0.16%) |
Mar 04, 2014 | 112.94 | 114.52 | 112.94 | 114.41 | 922,663 | +1.47(+1.30%) |
Mar 03, 2014 | 112.61 | 113.13 | 111.79 | 112.94 | 1,134,893 | -0.21(-0.18%) |
Feb 28, 2014 | 111.63 | 113.55 | 111.63 | 113.15 | 1,965,438 | +1.65(+1.48%) |
Feb 27, 2014 | 111.97 | 112.77 | 111.00 | 111.50 | 1,015,861 | -0.38(-0.34%) |
Feb 26, 2014 | 111.43 | 112.93 | 111.04 | 111.88 | 1,387,957 | -0.37(-0.33%) |
Feb 25, 2014 | 111.64 | 112.97 | 111.54 | 112.25 | 1,195,373 | +0.64(+0.58%) |
Feb 24, 2014 | 111.81 | 112.36 | 111.43 | 111.61 | 1,297,731 | +0.17(+0.16%) |
Feb 21, 2014 | 111.50 | 112.14 | 110.15 | 111.43 | 1,811,869 | -0.18(-0.16%) |
Feb 20, 2014 | 111.62 | 112.30 | 110.88 | 111.61 | 1,024,272 | +0.17(+0.16%) |
Feb 19, 2014 | 111.72 | 112.39 | 111.16 | 111.44 | 959,990 | -0.31(-0.28%) |
Feb 18, 2014 | 110.74 | 111.83 | 110.35 | 111.75 | 1,062,662 | +0.78(+0.70%) |
Feb 14, 2014 | 109.93 | 110.97 | 110.97 | 110.97 | 688,270 | +0.82(+0.75%) |
Feb 13, 2014 | 109.06 | 110.59 | 108.65 | 110.15 | 918,089 | +0.68(+0.62%) |
Feb 12, 2014 | 109.58 | 109.58 | 108.46 | 109.47 | 811,404 | +0.09(+0.08%) |
Feb 11, 2014 | 108.20 | 110.34 | 107.96 | 109.38 | 1,095,199 | +0.89(+0.82%) |
Feb 10, 2014 | 107.25 | 108.70 | 106.92 | 108.49 | 1,096,836 | +1.20(+1.12%) |
Feb 07, 2014 | 106.34 | 107.36 | 105.86 | 107.29 | 1,308,892 | +1.23(+1.16%) |
Feb 06, 2014 | 105.71 | 106.13 | 105.29 | 106.06 | 1,267,388 | +0.34(+0.32%) |
Feb 05, 2014 | 105.84 | 106.30 | 105.27 | 105.72 | 1,112,953 | -0.45(-0.42%) |
Feb 04, 2014 | 104.86 | 106.32 | 104.18 | 106.16 | 1,461,955 | +1.81(+1.74%) |
Feb 03, 2014 | 105.35 | 105.39 | 103.77 | 104.35 | 1,198,658 | -1.16(-1.10%) |
Jan 31, 2014 | 104.12 | 106.27 | 103.83 | 105.51 | 1,470,259 | +0.52(+0.50%) |
Jan 30, 2014 | 103.99 | 105.72 | 103.99 | 104.98 | 953,995 | +1.54(+1.49%) |
Jan 29, 2014 | 102.63 | 104.01 | 102.44 | 103.44 | 1,067,892 | -0.15(-0.14%) |
Jan 28, 2014 | 102.49 | 103.93 | 102.49 | 103.59 | 1,126,004 | +1.41(+1.38%) |
Jan 27, 2014 | 102.15 | 102.86 | 101.66 | 102.19 | 1,035,441 | +0.14(+0.14%) |
Jan 24, 2014 | 103.10 | 103.10 | 101.86 | 102.05 | 995,830 | -1.37(-1.32%) |
Jan 23, 2014 | 103.29 | 104.01 | 102.84 | 103.41 | 956,692 | -0.57(-0.55%) |
Jan 22, 2014 | 103.84 | 104.66 | 103.12 | 103.99 | 969,818 | +0.19(+0.19%) |
Jan 21, 2014 | 104.37 | 105.39 | 103.44 | 103.79 | 1,260,551 | +0.04(+0.04%) |
Jan 17, 2014 | 104.60 | 103.75 | 103.75 | 103.75 | 808,657 | -0.70(-0.67%) |
Jan 16, 2014 | 103.90 | 104.62 | 103.81 | 104.45 | 728,358 | +0.65(+0.63%) |
Jan 15, 2014 | 104.26 | 104.51 | 103.55 | 103.80 | 1,276,863 | -0.46(-0.44%) |
Jan 14, 2014 | 103.92 | 104.92 | 103.25 | 104.26 | 1,065,628 | +1.19(+1.15%) |
Jan 13, 2014 | 102.78 | 103.84 | 102.78 | 103.08 | 888,342 | -0.20(-0.19%) |
Jan 10, 2014 | 102.46 | 103.50 | 102.46 | 103.28 | 962,541 | +0.81(+0.79%) |
Jan 09, 2014 | 101.42 | 102.51 | 100.63 | 102.47 | 1,462,006 | +1.95(+1.95%) |
Jan 08, 2014 | 100.44 | 100.87 | 99.59 | 100.51 | 977,790 | +0.18(+0.18%) |
Jan 07, 2014 | 100.45 | 101.42 | 100.12 | 100.33 | 945,591 | -0.11(-0.11%) |
Jan 06, 2014 | 100.89 | 101.09 | 99.83 | 100.45 | 594,526 | -0.05(-0.05%) |
Jan 03, 2014 | 99.84 | 100.90 | 99.31 | 100.50 | 773,579 | +0.78(+0.78%) |
Jan 02, 2014 | 100.75 | 100.75 | 99.11 | 99.72 | 993,348 | -1.05(-1.04%) |
Dec 31, 2013 | 101.59 | 100.77 | 100.77 | 100.77 | 1,186,549 | -0.70(-0.69%) |
Dec 30, 2013 | 101.34 | 102.21 | 101.03 | 101.48 | 602,684 | +0.30(+0.30%) |
Dec 27, 2013 | 101.52 | 101.94 | 100.79 | 101.18 | 540,413 | -0.02(-0.02%) |
Dec 26, 2013 | 101.56 | 102.06 | 100.92 | 101.20 | 464,701 | -0.30(-0.30%) |
Dec 24, 2013 | 101.41 | 101.59 | 101.09 | 101.50 | 435,408 | +0.03(+0.03%) |
Dec 23, 2013 | 101.99 | 102.64 | 101.36 | 101.46 | 925,164 | -0.18(-0.18%) |
Dec 20, 2013 | 101.20 | 101.71 | 101.09 | 101.64 | 1,203,906 | +0.44(+0.44%) |
Dec 19, 2013 | 101.41 | 101.52 | 100.67 | 101.20 | 974,762 | -0.66(-0.65%) |
Dec 18, 2013 | 99.96 | 102.03 | 98.51 | 101.86 | 1,547,870 | +1.76(+1.76%) |
Dec 17, 2013 | 99.98 | 100.62 | 99.25 | 100.10 | 1,295,927 | -1.00(-0.99%) |
Dec 16, 2013 | 100.89 | 101.49 | 100.08 | 101.10 | 1,369,538 | +0.98(+0.98%) |
Dec 13, 2013 | 100.49 | 101.81 | 100.01 | 100.12 | 1,119,756 | -0.11(-0.11%) |
Dec 12, 2013 | 100.65 | 101.18 | 100.20 | 100.23 | 1,247,186 | -0.56(-0.56%) |
Dec 11, 2013 | 102.84 | 102.86 | 100.74 | 100.79 | 1,776,372 | -1.84(-1.79%) |
Dec 10, 2013 | 102.97 | 103.43 | 102.25 | 102.64 | 1,669,455 | -0.33(-0.32%) |
Dec 09, 2013 | 102.17 | 103.07 | 101.75 | 102.97 | 1,372,415 | +0.80(+0.78%) |
Dec 06, 2013 | 101.12 | 102.32 | 100.81 | 102.17 | 1,295,486 | +1.89(+1.89%) |
Dec 05, 2013 | 100.80 | 101.19 | 99.89 | 100.28 | 904,865 | -0.52(-0.51%) |
Dec 04, 2013 | 98.87 | 101.58 | 98.53 | 100.80 | 1,594,696 | +1.00(+1.00%) |
Dec 03, 2013 | 100.61 | 101.53 | 99.67 | 99.80 | 1,216,898 | -1.58(-1.56%) |
Dec 02, 2013 | 101.48 | 101.86 | 100.38 | 101.37 | 978,921 | +0.07(+0.07%) |
Nov 29, 2013 | 102.56 | 102.85 | 101.26 | 101.31 | 436,851 | -0.99(-0.97%) |
Nov 27, 2013 | 101.65 | 102.45 | 101.11 | 102.30 | 602,778 | +1.02(+1.01%) |
Nov 26, 2013 | 102.08 | 102.40 | 101.24 | 101.28 | 934,492 | -0.70(-0.69%) |
Nov 25, 2013 | 102.99 | 103.27 | 101.85 | 101.98 | 780,044 | -0.76(-0.74%) |
Nov 22, 2013 | 102.72 | 102.91 | 101.86 | 102.74 | 747,755 | +0.09(+0.08%) |
Nov 21, 2013 | 103.13 | 103.53 | 102.20 | 102.66 | 1,138,203 | +0.12(+0.12%) |
Nov 20, 2013 | 104.11 | 104.59 | 102.14 | 102.54 | 1,120,235 | -1.59(-1.53%) |
Nov 19, 2013 | 105.29 | 105.97 | 103.93 | 104.13 | 1,324,497 | -1.69(-1.60%) |
Nov 18, 2013 | 107.60 | 107.67 | 105.57 | 105.82 | 940,126 | -1.93(-1.79%) |
Nov 15, 2013 | 107.93 | 108.16 | 106.75 | 107.75 | 954,914 | -0.17(-0.16%) |
Nov 14, 2013 | 106.64 | 108.29 | 106.41 | 107.92 | 1,449,145 | +1.60(+1.50%) |
Nov 13, 2013 | 105.00 | 106.38 | 104.81 | 106.32 | 1,032,157 | +0.76(+0.72%) |
Nov 12, 2013 | 105.77 | 106.00 | 104.52 | 105.57 | 1,012,212 | -0.51(-0.48%) |
Nov 11, 2013 | 105.92 | 106.92 | 105.83 | 106.08 | 918,090 | -0.01(-0.01%) |
Nov 08, 2013 | 106.43 | 106.50 | 104.31 | 106.09 | 1,500,605 | -0.85(-0.79%) |
Nov 07, 2013 | 109.27 | 109.55 | 106.24 | 106.94 | 1,748,324 | -2.31(-2.11%) |
Nov 06, 2013 | 110.07 | 110.67 | 109.09 | 109.25 | 1,125,778 | -0.37(-0.34%) |
Nov 05, 2013 | 110.88 | 111.29 | 109.30 | 109.62 | 941,014 | -2.27(-2.03%) |
Nov 04, 2013 | 111.98 | 112.69 | 110.22 | 111.89 | 824,010 | -0.23(-0.20%) |
Nov 01, 2013 | 111.47 | 117.22 | 110.56 | 112.12 | 956,189 | +1.34(+1.21%) |
Oct 31, 2013 | 111.21 | 111.55 | 109.88 | 110.78 | 1,408,679 | -0.44(-0.39%) |
Oct 30, 2013 | 112.53 | 112.89 | 110.90 | 111.21 | 1,107,974 | -1.32(-1.17%) |
Oct 29, 2013 | 114.44 | 114.44 | 112.06 | 112.53 | 825,042 | -1.82(-1.59%) |
Oct 28, 2013 | 115.35 | 115.35 | 112.94 | 114.36 | 980,121 | -1.25(-1.08%) |
Oct 25, 2013 | 114.26 | 115.61 | 113.63 | 115.61 | 981,578 | +1.58(+1.38%) |
Oct 24, 2013 | 113.75 | 114.34 | 113.49 | 114.03 | 635,719 | +0.27(+0.24%) |
Oct 23, 2013 | 113.29 | 113.79 | 112.41 | 113.76 | 575,537 | +0.03(+0.02%) |
Oct 22, 2013 | 113.21 | 113.78 | 112.28 | 113.73 | 1,033,753 | +0.46(+0.40%) |
Oct 21, 2013 | 114.09 | 114.21 | 112.43 | 113.28 | 885,374 | -0.94(-0.82%) |
Oct 18, 2013 | 115.19 | 115.19 | 113.70 | 114.22 | 871,343 | -0.27(-0.23%) |
Oct 17, 2013 | 112.58 | 114.76 | 112.28 | 114.48 | 791,496 | +1.19(+1.05%) |
Oct 16, 2013 | 111.73 | 113.44 | 111.43 | 113.30 | 981,635 | +2.29(+2.06%) |
Oct 15, 2013 | 110.62 | 111.82 | 110.48 | 111.01 | 603,814 | -0.17(-0.15%) |
Oct 14, 2013 | 111.43 | 111.62 | 110.52 | 111.17 | 680,809 | -0.56(-0.50%) |
Oct 11, 2013 | 109.93 | 111.77 | 109.72 | 111.73 | 453,342 | +1.39(+1.26%) |
Oct 10, 2013 | 108.69 | 110.39 | 108.03 | 110.34 | 566,459 | +2.84(+2.64%) |
Oct 09, 2013 | 107.47 | 108.58 | 107.05 | 107.50 | 525,119 | +0.13(+0.12%) |
Oct 08, 2013 | 108.35 | 108.82 | 107.25 | 107.37 | 573,952 | -1.04(-0.96%) |
Oct 07, 2013 | 107.34 | 109.22 | 106.32 | 108.41 | 772,241 | +0.43(+0.40%) |
Oct 04, 2013 | 107.51 | 108.69 | 107.01 | 107.98 | 794,404 | +0.51(+0.47%) |
Oct 03, 2013 | 108.22 | 108.72 | 106.34 | 107.47 | 842,430 | -1.14(-1.05%) |
Oct 02, 2013 | 107.61 | 108.65 | 107.21 | 108.61 | 734,830 | +0.64(+0.59%) |
Oct 01, 2013 | 106.81 | 109.26 | 106.40 | 107.98 | 918,039 | +1.46(+1.37%) |
Sep 30, 2013 | 107.44 | 108.11 | 106.19 | 106.52 | 989,568 | -1.35(-1.26%) |
Sep 27, 2013 | 107.86 | 108.72 | 107.35 | 107.87 | 632,100 | -0.28(-0.26%) |
Sep 26, 2013 | 107.98 | 108.37 | 107.43 | 108.15 | 503,825 | +0.49(+0.46%) |
Sep 25, 2013 | 106.64 | 107.73 | 106.61 | 107.66 | 841,662 | +1.19(+1.12%) |
Sep 24, 2013 | 107.64 | 107.75 | 106.34 | 106.46 | 1,148,575 | -1.17(-1.09%) |
Sep 23, 2013 | 108.71 | 108.71 | 107.37 | 107.64 | 1,133,268 | -1.05(-0.97%) |
Sep 20, 2013 | 110.60 | 111.08 | 108.69 | 108.69 | 1,451,820 | -1.44(-1.31%) |
Sep 19, 2013 | 109.73 | 111.66 | 109.41 | 110.13 | 1,155,069 | +0.25(+0.22%) |
Sep 18, 2013 | 105.36 | 109.95 | 104.36 | 109.89 | 1,441,821 | +4.70(+4.47%) |
Sep 17, 2013 | 104.70 | 105.56 | 104.62 | 105.18 | 532,402 | +0.62(+0.60%) |
Sep 16, 2013 | 105.30 | 105.43 | 104.02 | 104.56 | 743,892 | +1.04(+1.01%) |
Sep 13, 2013 | 103.29 | 103.67 | 103.03 | 103.52 | 398,929 | +0.06(+0.06%) |
Sep 12, 2013 | 104.26 | 104.85 | 103.06 | 103.46 | 797,875 | -0.79(-0.76%) |
Sep 11, 2013 | 104.38 | 104.38 | 103.35 | 104.25 | 609,631 | +0.34(+0.33%) |
Sep 10, 2013 | 103.63 | 103.99 | 102.82 | 103.91 | 750,833 | +0.64(+0.62%) |
Sep 09, 2013 | 100.74 | 103.28 | 100.50 | 103.27 | 998,615 | +2.55(+2.53%) |
Sep 06, 2013 | 100.74 | 101.90 | 100.12 | 100.72 | 817,541 | +1.16(+1.16%) |
Sep 05, 2013 | 100.24 | 100.57 | 99.42 | 99.56 | 518,182 | -0.85(-0.85%) |
Sep 04, 2013 | 100.32 | 101.20 | 99.82 | 100.41 | 1,297,558 | +0.10(+0.10%) |
Sep 03, 2013 | 101.31 | 101.89 | 99.03 | 100.31 | 1,081,783 | -0.18(-0.18%) |
Aug 30, 2013 | 100.86 | 101.20 | 100.12 | 100.49 | 961,917 | -0.09(-0.09%) |
Aug 29, 2013 | 100.31 | 100.78 | 99.51 | 100.58 | 670,457 | +0.11(+0.10%) |
Aug 28, 2013 | 101.20 | 101.29 | 99.95 | 100.47 | 895,189 | -0.76(-0.75%) |
Aug 27, 2013 | 101.45 | 101.69 | 99.91 | 101.24 | 1,095,928 | -1.07(-1.04%) |
Aug 26, 2013 | 103.85 | 104.24 | 102.09 | 102.30 | 790,220 | -1.48(-1.43%) |
Aug 23, 2013 | 103.60 | 104.26 | 103.17 | 103.78 | 768,320 | +0.24(+0.23%) |
Aug 22, 2013 | 103.66 | 103.86 | 102.22 | 103.55 | 787,163 | +0.14(+0.14%) |
Aug 21, 2013 | 102.71 | 105.09 | 101.93 | 103.40 | 1,154,083 | +0.45(+0.44%) |
Aug 20, 2013 | 100.93 | 103.32 | 100.93 | 102.95 | 1,043,150 | +2.02(+2.00%) |
Aug 19, 2013 | 101.88 | 102.22 | 100.83 | 100.93 | 1,172,298 | -0.40(-0.40%) |
Aug 16, 2013 | 103.19 | 103.57 | 101.26 | 101.33 | 1,035,434 | -2.29(-2.21%) |
Aug 15, 2013 | 103.99 | 104.62 | 102.77 | 103.62 | 681,733 | -1.41(-1.34%) |
Aug 14, 2013 | 105.55 | 105.77 | 104.77 | 105.03 | 423,739 | -0.39(-0.37%) |
Aug 13, 2013 | 106.98 | 106.98 | 104.89 | 105.42 | 639,557 | -1.12(-1.06%) |
Aug 12, 2013 | 107.06 | 107.31 | 105.73 | 106.55 | 443,938 | -0.84(-0.78%) |
Aug 09, 2013 | 106.15 | 108.11 | 106.11 | 107.38 | 828,263 | +1.11(+1.04%) |
Aug 08, 2013 | 107.27 | 107.58 | 105.65 | 106.28 | 745,672 | -0.79(-0.74%) |
Aug 07, 2013 | 106.56 | 107.28 | 105.91 | 107.07 | 929,150 | +0.33(+0.31%) |
Aug 06, 2013 | 106.60 | 107.11 | 106.21 | 106.74 | 497,589 | -0.01(-0.01%) |
Aug 05, 2013 | 105.48 | 106.97 | 105.47 | 106.75 | 701,597 | +0.95(+0.90%) |
Aug 02, 2013 | 106.02 | 106.88 | 105.31 | 105.79 | 1,052,708 | -0.36(-0.34%) |
Aug 01, 2013 | 105.20 | 106.67 | 104.53 | 106.15 | 1,321,415 | +1.36(+1.29%) |
Jul 31, 2013 | 104.96 | 106.07 | 104.06 | 104.80 | 1,391,691 | -0.21(-0.20%) |
Jul 30, 2013 | 105.75 | 106.11 | 104.53 | 105.01 | 551,894 | -0.03(-0.03%) |
Jul 29, 2013 | 105.61 | 105.69 | 104.65 | 105.04 | 353,686 | -0.93(-0.88%) |
Jul 26, 2013 | 105.06 | 105.99 | 104.23 | 105.97 | 383,652 | +0.69(+0.66%) |
Jul 25, 2013 | 104.44 | 105.64 | 103.63 | 105.28 | 1,059,946 | +0.55(+0.52%) |
Jul 24, 2013 | 107.19 | 107.77 | 104.02 | 104.73 | 1,219,983 | -2.51(-2.34%) |
Jul 23, 2013 | 107.73 | 107.73 | 106.70 | 107.25 | 468,244 | -0.28(-0.26%) |
Jul 22, 2013 | 106.76 | 107.77 | 106.52 | 107.53 | 523,702 | +0.55(+0.51%) |
Jul 19, 2013 | 107.17 | 107.44 | 106.25 | 106.98 | 740,997 | -0.27(-0.25%) |
Jul 18, 2013 | 106.43 | 107.37 | 106.23 | 107.25 | 783,866 | +1.07(+1.00%) |
Jul 17, 2013 | 105.85 | 107.16 | 105.60 | 106.19 | 607,749 | +0.65(+0.62%) |
Jul 16, 2013 | 105.22 | 106.15 | 105.09 | 105.53 | 725,737 | +0.41(+0.39%) |
Jul 15, 2013 | 104.65 | 105.45 | 104.28 | 105.12 | 387,347 | +0.42(+0.40%) |
Jul 12, 2013 | 104.95 | 105.47 | 103.72 | 104.70 | 737,184 | -0.19(-0.18%) |
Jul 11, 2013 | 103.24 | 105.11 | 103.18 | 104.90 | 746,313 | +2.70(+2.65%) |
Jul 10, 2013 | 102.01 | 102.84 | 101.21 | 102.19 | 701,888 | +0.01(+0.01%) |
Jul 09, 2013 | 101.18 | 102.62 | 100.80 | 102.18 | 721,410 | +1.57(+1.56%) |
Jul 08, 2013 | 100.70 | 101.73 | 100.46 | 100.61 | 870,926 | -0.01(-0.01%) |
Jul 05, 2013 | 100.88 | 101.24 | 98.37 | 100.62 | 1,218,643 | -0.26(-0.25%) |
Jul 03, 2013 | 101.23 | 101.49 | 99.08 | 100.88 | 1,028,313 | -0.93(-0.92%) |
Jul 02, 2013 | 99.76 | 102.16 | 99.73 | 101.81 | 1,170,374 | +1.92(+1.92%) |
Jul 01, 2013 | 101.12 | 101.42 | 99.56 | 99.89 | 1,040,750 | -1.03(-1.02%) |
Jun 28, 2013 | 100.80 | 101.89 | 99.79 | 100.92 | 1,451,634 | -0.51(-0.50%) |
Jun 27, 2013 | 100.37 | 101.59 | 99.70 | 101.43 | 1,066,636 | +1.68(+1.68%) |
Jun 26, 2013 | 99.95 | 100.37 | 99.33 | 99.75 | 1,199,799 | +0.49(+0.50%) |
Jun 25, 2013 | 98.85 | 100.01 | 97.50 | 99.26 | 1,270,552 | +1.05(+1.07%) |
Jun 24, 2013 | 97.72 | 100.61 | 96.92 | 98.20 | 1,727,707 | -0.35(-0.35%) |
Jun 21, 2013 | 96.79 | 99.40 | 96.52 | 98.55 | 2,700,240 | +2.52(+2.63%) |
Jun 20, 2013 | 97.75 | 97.84 | 95.46 | 96.03 | 1,537,689 | -2.17(-2.21%) |
Jun 19, 2013 | 100.39 | 100.89 | 98.11 | 98.20 | 1,728,140 | -2.11(-2.10%) |
Jun 18, 2013 | 100.98 | 101.20 | 100.22 | 100.31 | 734,408 | -0.62(-0.61%) |
Jun 17, 2013 | 100.87 | 102.01 | 100.02 | 100.93 | 994,010 | +1.01(+1.01%) |
Jun 14, 2013 | 100.20 | 101.53 | 99.11 | 99.91 | 758,980 | -0.36(-0.36%) |
Jun 13, 2013 | 97.00 | 100.50 | 96.79 | 100.28 | 960,837 | +3.05(+3.14%) |
Jun 12, 2013 | 98.70 | 98.70 | 96.89 | 97.22 | 1,084,307 | -0.84(-0.86%) |
Jun 11, 2013 | 98.55 | 99.23 | 97.63 | 98.06 | 871,644 | -0.97(-0.98%) |
Jun 10, 2013 | 100.39 | 100.39 | 98.65 | 99.03 | 700,052 | -1.36(-1.36%) |
Jun 07, 2013 | 100.75 | 101.04 | 99.02 | 100.39 | 1,138,716 | -0.08(-0.08%) |
Jun 06, 2013 | 98.55 | 100.53 | 97.90 | 100.48 | 874,148 | +1.97(+2.00%) |
Jun 05, 2013 | 98.62 | 99.23 | 98.07 | 98.51 | 1,071,067 | -0.42(-0.43%) |
Jun 04, 2013 | 101.52 | 101.78 | 98.89 | 98.93 | 1,095,382 | -2.58(-2.54%) |