Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 96.20 | 96.34 | 94.88 | 95.02 | 49,884,728 | -1.96(-2.02%) |
Jul 30, 2014 | 97.13 | 97.32 | 96.60 | 96.98 | 35,340,196 | +0.38(+0.39%) |
Jul 29, 2014 | 96.97 | 97.20 | 96.52 | 96.60 | 27,013,772 | -0.17(-0.18%) |
Jul 28, 2014 | 96.80 | 97.02 | 96.02 | 96.77 | 25,580,876 | +0.03(+0.03%) |
Jul 25, 2014 | 96.65 | 96.87 | 96.23 | 96.74 | 29,903,632 | -0.38(-0.39%) |
Jul 24, 2014 | 97.40 | 97.51 | 96.98 | 97.12 | 24,681,042 | -0.11(-0.11%) |
Jul 23, 2014 | 96.94 | 97.34 | 96.77 | 97.23 | 28,897,858 | +0.62(+0.64%) |
Jul 22, 2014 | 96.44 | 96.76 | 96.34 | 96.61 | 25,272,276 | +0.61(+0.64%) |
Jul 21, 2014 | 95.92 | 96.16 | 95.55 | 96.00 | 29,728,196 | -0.12(-0.12%) |
Jul 18, 2014 | 95.14 | 96.17 | 95.00 | 96.12 | 36,690,832 | +1.50(+1.59%) |
Jul 17, 2014 | 95.63 | 95.97 | 94.32 | 94.62 | 42,266,420 | -1.27(-1.33%) |
Jul 16, 2014 | 96.19 | 96.30 | 95.78 | 95.89 | 22,010,284 | +0.38(+0.40%) |
Jul 15, 2014 | 95.98 | 96.09 | 94.83 | 95.51 | 39,246,284 | -0.33(-0.34%) |
Jul 14, 2014 | 95.70 | 96.06 | 95.53 | 95.84 | 19,416,124 | +0.57(+0.60%) |
Jul 11, 2014 | 94.87 | 95.27 | 94.61 | 95.27 | 19,570,392 | +0.61(+0.64%) |
Jul 10, 2014 | 93.78 | 95.05 | 93.63 | 94.66 | 44,223,336 | -0.30(-0.32%) |
Jul 09, 2014 | 94.51 | 95.06 | 94.24 | 94.96 | 29,908,062 | +0.70(+0.74%) |
Jul 08, 2014 | 95.24 | 95.30 | 93.87 | 94.26 | 40,553,920 | -1.15(-1.21%) |
Jul 07, 2014 | 95.59 | 95.71 | 95.23 | 95.41 | 23,241,504 | -0.29(-0.30%) |
Jul 03, 2014 | 95.41 | 95.70 | 95.70 | 95.70 | 15,291,700 | +0.60(+0.63%) |
Jul 02, 2014 | 94.98 | 95.24 | 94.91 | 95.10 | 18,756,316 | +0.16(+0.17%) |
Jul 01, 2014 | 94.21 | 95.19 | 94.20 | 94.94 | 31,791,256 | +1.03(+1.10%) |
Jun 30, 2014 | 93.71 | 94.14 | 93.67 | 93.91 | 19,664,852 | +0.16(+0.17%) |
Jun 27, 2014 | 93.21 | 93.77 | 93.19 | 93.75 | 22,881,506 | +0.41(+0.44%) |
Jun 26, 2014 | 93.35 | 93.36 | 92.62 | 93.34 | 22,548,764 | +0.05(+0.05%) |
Jun 25, 2014 | 92.49 | 93.45 | 92.48 | 93.29 | 29,923,152 | +0.59(+0.64%) |
Jun 24, 2014 | 92.79 | 93.57 | 92.43 | 92.70 | 31,895,462 | -0.09(-0.10%) |
Jun 23, 2014 | 92.73 | 92.82 | 92.51 | 92.79 | 20,793,156 | +0.02(+0.02%) |
Jun 20, 2014 | 92.70 | 92.87 | 92.53 | 92.77 | 25,897,494 | -0.14(-0.15%) |
Jun 19, 2014 | 93.10 | 93.17 | 92.49 | 92.91 | 38,376,720 | -0.06(-0.06%) |
Jun 18, 2014 | 92.55 | 93.10 | 91.98 | 92.97 | 34,328,080 | +0.52(+0.56%) |
Jun 17, 2014 | 92.34 | 92.70 | 92.18 | 92.45 | 19,965,376 | +0.05(+0.05%) |
Jun 16, 2014 | 92.16 | 92.67 | 91.96 | 92.40 | 25,182,684 | +0.08(+0.09%) |
Jun 13, 2014 | 92.47 | 92.55 | 91.92 | 92.32 | 39,449,996 | +0.27(+0.29%) |
Jun 12, 2014 | 92.69 | 92.79 | 91.73 | 92.05 | 35,098,340 | -0.84(-0.90%) |
Jun 11, 2014 | 92.59 | 93.02 | 92.50 | 92.89 | 21,776,496 | -0.02(-0.02%) |
Jun 10, 2014 | 92.67 | 92.96 | 92.56 | 92.91 | 20,561,428 | +0.09(+0.10%) |
Jun 06, 2014 | 92.66 | 92.82 | 92.45 | 92.82 | 22,680,644 | +0.53(+0.57%) |
Jun 05, 2014 | 91.61 | 92.46 | 91.29 | 92.29 | 35,532,960 | +0.77(+0.84%) |
Jun 04, 2014 | 90.96 | 91.67 | 90.81 | 91.52 | 19,361,672 | +0.34(+0.37%) |
Jun 03, 2014 | 90.91 | 91.33 | 90.80 | 91.18 | 21,718,566 | -0.04(-0.04%) |
Jun 02, 2014 | 91.43 | 91.44 | 90.64 | 91.22 | 27,911,952 | -0.09(-0.10%) |
May 30, 2014 | 91.33 | 91.45 | 90.83 | 91.31 | 29,916,900 | +0.01(+0.01%) |
May 29, 2014 | 91.05 | 91.31 | 90.86 | 91.30 | 33,006,748 | +0.58(+0.64%) |
May 28, 2014 | 90.97 | 91.10 | 90.64 | 90.72 | 30,462,306 | -0.28(-0.31%) |
May 27, 2014 | 90.28 | 91.02 | 90.20 | 91.00 | 29,665,566 | +1.12(+1.25%) |
May 23, 2014 | 89.32 | 89.88 | 89.88 | 89.88 | 22,687,300 | +0.49(+0.55%) |
May 22, 2014 | 88.94 | 89.45 | 88.80 | 89.39 | 22,500,766 | +0.55(+0.62%) |
May 21, 2014 | 88.16 | 88.89 | 88.11 | 88.84 | 35,112,900 | +0.84(+0.95%) |
May 20, 2014 | 88.28 | 88.60 | 87.64 | 88.00 | 33,668,316 | -0.32(-0.36%) |
May 19, 2014 | 87.47 | 88.46 | 87.30 | 88.32 | 29,014,400 | +0.61(+0.70%) |
May 16, 2014 | 87.24 | 87.76 | 86.64 | 87.71 | 66,807,316 | +0.57(+0.66%) |
May 15, 2014 | 87.81 | 87.96 | 86.58 | 87.14 | 59,369,312 | -0.69(-0.79%) |
May 14, 2014 | 88.03 | 88.35 | 87.62 | 87.83 | 25,295,314 | -0.46(-0.52%) |
May 13, 2014 | 88.32 | 88.61 | 88.12 | 88.29 | 26,778,842 | +0.06(+0.07%) |
May 12, 2014 | 87.31 | 88.26 | 87.24 | 88.23 | 38,868,388 | +1.43(+1.65%) |
May 09, 2014 | 86.41 | 86.86 | 85.85 | 86.80 | 35,081,528 | +0.32(+0.37%) |
May 08, 2014 | 86.26 | 87.53 | 86.05 | 86.48 | 46,507,832 | -0.08(-0.09%) |
May 07, 2014 | 87.00 | 87.08 | 85.53 | 86.56 | 61,070,376 | -0.25(-0.29%) |
May 06, 2014 | 87.83 | 87.86 | 86.77 | 86.81 | 33,284,030 | -1.14(-1.30%) |
May 05, 2014 | 86.98 | 87.96 | 86.76 | 87.95 | 27,303,734 | +0.46(+0.53%) |
May 02, 2014 | 87.94 | 88.11 | 87.28 | 87.49 | 40,074,152 | -0.16(-0.18%) |
May 01, 2014 | 87.53 | 88.15 | 87.31 | 87.65 | 36,297,728 | +0.26(+0.30%) |
Apr 30, 2014 | 86.79 | 87.48 | 86.54 | 87.39 | 38,152,760 | +0.23(+0.26%) |
Apr 29, 2014 | 86.75 | 87.32 | 86.31 | 87.16 | 36,497,108 | +0.69(+0.80%) |
Apr 28, 2014 | 86.58 | 87.11 | 85.11 | 86.47 | 57,420,352 | +0.28(+0.32%) |
Apr 25, 2014 | 87.08 | 87.17 | 85.98 | 86.19 | 44,341,588 | -1.40(-1.60%) |
Apr 24, 2014 | 88.20 | 88.21 | 86.65 | 87.59 | 48,822,268 | +0.83(+0.96%) |
Apr 23, 2014 | 87.55 | 87.56 | 86.71 | 86.76 | 32,792,548 | -0.77(-0.88%) |
Apr 22, 2014 | 87.10 | 87.75 | 86.99 | 87.53 | 31,767,756 | +0.69(+0.79%) |
Apr 21, 2014 | 86.41 | 86.84 | 86.00 | 86.84 | 25,871,240 | +0.64(+0.74%) |
Apr 17, 2014 | 85.85 | 86.20 | 86.20 | 86.20 | 53,719,500 | +0.02(+0.02%) |
Apr 16, 2014 | 85.83 | 86.18 | 85.09 | 86.18 | 45,495,448 | +1.13(+1.33%) |
Apr 15, 2014 | 85.06 | 85.54 | 83.28 | 85.05 | 81,894,336 | +0.28(+0.33%) |
Apr 14, 2014 | 84.85 | 85.22 | 83.99 | 84.77 | 46,398,200 | +0.66(+0.78%) |
Apr 11, 2014 | 84.34 | 85.44 | 83.91 | 84.11 | 93,657,424 | -0.99(-1.16%) |
Apr 10, 2014 | 87.87 | 87.88 | 84.86 | 85.10 | 71,577,296 | -2.72(-3.10%) |
Apr 09, 2014 | 86.67 | 87.87 | 86.43 | 87.82 | 45,557,844 | +1.48(+1.71%) |
Apr 08, 2014 | 85.65 | 86.46 | 85.35 | 86.34 | 51,444,344 | +0.79(+0.92%) |
Apr 07, 2014 | 85.84 | 86.63 | 84.95 | 85.55 | 83,093,424 | -0.82(-0.95%) |
Apr 04, 2014 | 89.29 | 89.41 | 86.14 | 86.37 | 131,213,232 | -2.36(-2.66%) |
Apr 03, 2014 | 89.55 | 89.68 | 88.22 | 88.73 | 30,109,840 | -0.71(-0.79%) |
Apr 02, 2014 | 89.59 | 89.68 | 89.03 | 89.44 | 30,208,252 | +0.23(+0.26%) |
Apr 01, 2014 | 88.10 | 89.27 | 88.08 | 89.21 | 35,609,388 | +1.54(+1.76%) |
Mar 31, 2014 | 87.73 | 88.26 | 87.62 | 87.67 | 32,218,210 | +0.62(+0.71%) |
Mar 28, 2014 | 87.15 | 88.01 | 86.81 | 87.05 | 39,895,064 | +0.17(+0.20%) |
Mar 27, 2014 | 87.27 | 87.64 | 86.40 | 86.88 | 63,666,380 | -0.49(-0.56%) |
Mar 26, 2014 | 88.96 | 89.15 | 87.36 | 87.37 | 40,535,732 | -1.14(-1.29%) |
Mar 25, 2014 | 88.69 | 89.25 | 87.77 | 88.51 | 41,499,592 | +0.29(+0.33%) |
Mar 24, 2014 | 89.32 | 89.39 | 87.41 | 88.22 | 75,539,344 | -0.78(-0.88%) |
Mar 21, 2014 | 90.61 | 90.65 | 88.83 | 89.00 | 62,812,716 | -1.29(-1.43%) |
Mar 20, 2014 | 89.78 | 90.56 | 89.58 | 90.29 | 31,507,008 | +0.25(+0.28%) |
Mar 19, 2014 | 90.56 | 90.66 | 89.45 | 90.04 | 40,160,680 | -0.49(-0.54%) |
Mar 18, 2014 | 89.55 | 90.64 | 89.53 | 90.53 | 30,538,590 | +1.08(+1.21%) |
Mar 17, 2014 | 89.24 | 89.91 | 89.19 | 89.45 | 27,555,280 | +0.78(+0.88%) |
Mar 14, 2014 | 88.99 | 89.38 | 88.63 | 88.67 | 38,738,768 | -0.61(-0.68%) |
Mar 13, 2014 | 90.90 | 90.93 | 88.87 | 89.28 | 48,484,388 | -1.28(-1.41%) |
Mar 12, 2014 | 89.82 | 90.61 | 89.48 | 90.56 | 27,945,268 | +0.34(+0.38%) |
Mar 11, 2014 | 90.83 | 91.06 | 89.95 | 90.22 | 24,963,238 | -0.39(-0.43%) |
Mar 10, 2014 | 90.48 | 90.66 | 90.03 | 90.61 | 18,113,820 | +0.08(+0.09%) |
Mar 07, 2014 | 91.27 | 91.36 | 90.07 | 90.53 | 31,174,836 | -0.45(-0.49%) |
Mar 06, 2014 | 91.25 | 91.33 | 90.65 | 90.98 | 24,057,272 | -0.08(-0.09%) |
Mar 05, 2014 | 90.97 | 91.22 | 90.77 | 91.06 | 27,184,128 | +0.25(+0.28%) |
Mar 04, 2014 | 90.63 | 90.98 | 90.56 | 90.81 | 33,173,688 | +1.14(+1.27%) |
Mar 03, 2014 | 89.48 | 89.91 | 88.87 | 89.67 | 38,621,516 | -0.67(-0.74%) |
Feb 28, 2014 | 90.41 | 90.96 | 89.54 | 90.34 | 48,623,160 | -0.10(-0.11%) |
Feb 27, 2014 | 89.87 | 90.53 | 89.73 | 90.44 | 28,675,556 | +0.21(+0.23%) |
Feb 26, 2014 | 90.57 | 90.84 | 89.87 | 90.23 | 42,935,144 | -0.08(-0.09%) |
Feb 25, 2014 | 90.52 | 90.72 | 90.02 | 90.31 | 26,659,266 | -0.10(-0.11%) |
Feb 24, 2014 | 90.07 | 90.82 | 89.93 | 90.41 | 31,468,964 | +0.48(+0.53%) |
Feb 21, 2014 | 90.33 | 90.47 | 89.82 | 89.93 | 31,221,744 | -0.12(-0.13%) |
Feb 20, 2014 | 89.70 | 90.22 | 89.31 | 90.05 | 41,254,424 | +0.42(+0.47%) |
Feb 19, 2014 | 90.07 | 90.28 | 89.45 | 89.63 | 41,693,684 | -0.62(-0.69%) |
Feb 18, 2014 | 89.93 | 90.42 | 89.74 | 90.25 | 29,514,808 | +0.44(+0.49%) |
Feb 14, 2014 | 89.60 | 89.81 | 89.81 | 89.81 | 33,212,400 | +0.18(+0.20%) |
Feb 13, 2014 | 88.31 | 89.70 | 88.30 | 89.63 | 39,009,792 | +0.66(+0.74%) |
Feb 12, 2014 | 88.97 | 89.17 | 88.70 | 88.97 | 32,487,494 | +0.17(+0.19%) |
Feb 11, 2014 | 87.94 | 88.97 | 87.89 | 88.80 | 38,620,976 | +1.00(+1.14%) |
Feb 10, 2014 | 87.23 | 87.84 | 87.21 | 87.80 | 30,177,224 | +0.50(+0.57%) |
Feb 07, 2014 | 86.27 | 87.36 | 86.00 | 87.30 | 38,467,240 | +1.53(+1.78%) |
Feb 06, 2014 | 84.94 | 85.88 | 84.92 | 85.77 | 32,279,478 | +1.08(+1.28%) |
Feb 05, 2014 | 84.64 | 84.99 | 83.74 | 84.69 | 41,605,140 | -0.22(-0.26%) |
Feb 04, 2014 | 84.70 | 85.25 | 84.46 | 84.91 | 37,480,392 | +0.62(+0.74%) |
Feb 03, 2014 | 86.14 | 86.50 | 84.07 | 84.29 | 65,442,920 | -1.98(-2.30%) |
Jan 31, 2014 | 85.54 | 86.68 | 85.45 | 86.27 | 45,196,916 | -0.23(-0.27%) |
Jan 30, 2014 | 85.99 | 86.80 | 85.88 | 86.50 | 65,657,344 | +1.57(+1.85%) |
Jan 29, 2014 | 85.10 | 85.74 | 84.76 | 84.93 | 51,598,108 | -0.92(-1.07%) |
Jan 28, 2014 | 85.42 | 85.94 | 85.31 | 85.85 | 44,335,104 | -0.05(-0.06%) |
Jan 27, 2014 | 86.77 | 86.89 | 85.25 | 85.90 | 63,201,396 | -0.84(-0.97%) |
Jan 24, 2014 | 88.06 | 88.18 | 86.71 | 86.74 | 64,334,904 | -1.74(-1.97%) |
Jan 23, 2014 | 88.50 | 88.52 | 87.86 | 88.48 | 34,450,620 | -0.30(-0.34%) |
Jan 22, 2014 | 88.75 | 89.00 | 88.52 | 88.78 | 29,134,956 | +0.23(+0.26%) |
Jan 21, 2014 | 88.43 | 88.59 | 87.81 | 88.55 | 26,368,888 | +0.67(+0.76%) |
Jan 17, 2014 | 88.11 | 87.88 | 87.88 | 87.88 | 36,895,800 | -0.50(-0.57%) |
Jan 16, 2014 | 88.28 | 88.51 | 88.16 | 88.38 | 31,552,384 | +0.01(+0.01%) |
Jan 15, 2014 | 87.65 | 88.54 | 87.94 | 88.37 | 39,812,344 | +0.72(+0.82%) |
Jan 14, 2014 | 86.30 | 87.72 | 86.30 | 87.65 | 37,169,976 | +1.64(+1.91%) |
Jan 13, 2014 | 87.18 | 87.48 | 85.67 | 86.01 | 48,742,680 | -1.29(-1.48%) |
Jan 10, 2014 | 87.24 | 87.40 | 86.58 | 87.30 | 38,012,068 | +0.28(+0.32%) |
Jan 09, 2014 | 87.62 | 87.64 | 86.72 | 87.02 | 23,165,212 | -0.29(-0.33%) |
Jan 08, 2014 | 87.11 | 87.55 | 86.94 | 87.31 | 27,180,520 | +0.19(+0.22%) |
Jan 07, 2014 | 86.70 | 87.25 | 86.56 | 87.12 | 25,832,780 | +0.80(+0.93%) |
Jan 06, 2014 | 86.65 | 86.76 | 86.00 | 86.32 | 32,068,408 | -0.32(-0.37%) |
Jan 03, 2014 | 87.27 | 87.35 | 86.62 | 86.64 | 35,727,316 | -0.63(-0.72%) |
Jan 02, 2014 | 87.55 | 87.58 | 87.02 | 87.27 | 29,174,684 | -0.69(-0.78%) |
Dec 31, 2013 | 87.55 | 87.96 | 87.96 | 87.96 | 24,890,500 | +0.57(+0.65%) |
Dec 30, 2013 | 87.40 | 87.51 | 87.14 | 87.39 | 18,980,544 | -0.13(-0.15%) |
Dec 27, 2013 | 87.83 | 87.90 | 87.41 | 87.52 | 15,831,962 | -0.22(-0.25%) |
Dec 26, 2013 | 87.60 | 87.81 | 87.44 | 87.74 | 15,138,999 | +0.29(+0.33%) |
Dec 24, 2013 | 87.43 | 87.51 | 87.27 | 87.45 | 13,852,475 | +0.04(+0.05%) |
Dec 23, 2013 | 87.19 | 87.41 | 86.95 | 87.41 | 28,166,770 | +0.91(+1.05%) |
Dec 20, 2013 | 85.76 | 86.68 | 85.73 | 86.50 | 40,475,436 | +0.60(+0.70%) |
Dec 19, 2013 | 85.99 | 86.01 | 85.52 | 85.90 | 44,878,472 | -0.24(-0.28%) |
Dec 18, 2013 | 86.14 | 86.22 | 84.05 | 86.14 | 68,069,488 | +0.99(+1.16%) |
Dec 17, 2013 | 85.35 | 85.53 | 84.99 | 85.15 | 24,345,102 | -0.17(-0.20%) |
Dec 16, 2013 | 85.28 | 85.81 | 85.21 | 85.32 | 24,896,536 | +0.47(+0.55%) |
Dec 13, 2013 | 85.37 | 85.40 | 84.71 | 84.85 | 34,075,416 | -0.11(-0.13%) |
Dec 12, 2013 | 85.23 | 85.42 | 84.90 | 84.96 | 33,021,080 | -0.22(-0.26%) |
Dec 11, 2013 | 86.28 | 86.40 | 85.06 | 85.18 | 36,352,208 | -1.11(-1.29%) |
Dec 10, 2013 | 86.20 | 86.45 | 86.12 | 86.29 | 25,188,554 | -0.06(-0.07%) |
Dec 09, 2013 | 86.35 | 86.53 | 86.20 | 86.35 | 22,403,628 | +0.35(+0.41%) |
Dec 06, 2013 | 86.11 | 86.18 | 85.59 | 86.00 | 36,842,888 | +0.62(+0.73%) |
Dec 05, 2013 | 85.57 | 85.66 | 85.17 | 85.38 | 39,630,928 | -0.11(-0.13%) |
Dec 04, 2013 | 85.06 | 85.77 | 84.78 | 85.49 | 36,986,896 | +0.08(+0.09%) |
Dec 03, 2013 | 85.42 | 85.59 | 85.08 | 85.41 | 36,890,224 | -0.07(-0.08%) |
Dec 02, 2013 | 85.83 | 85.96 | 85.35 | 85.48 | 25,663,140 | -0.25(-0.29%) |
Nov 29, 2013 | 85.54 | 85.84 | 85.47 | 85.73 | 0 | +0.51(+0.60%) |
Nov 27, 2013 | 84.79 | 85.24 | 84.73 | 85.22 | 0 | +0.59(+0.70%) |
Nov 26, 2013 | 84.22 | 84.84 | 84.03 | 84.63 | 26,612,718 | +0.44(+0.52%) |
Nov 25, 2013 | 84.29 | 84.38 | 83.98 | 84.19 | 21,688,624 | +0.20(+0.24%) |
Nov 22, 2013 | 83.69 | 84.02 | 83.62 | 83.99 | 0 | +0.45(+0.54%) |
Nov 21, 2013 | 83.03 | 83.61 | 82.98 | 83.54 | 28,072,094 | +0.84(+1.02%) |
Nov 20, 2013 | 83.14 | 83.43 | 82.45 | 82.70 | 32,014,844 | -0.20(-0.24%) |
Nov 19, 2013 | 83.09 | 83.49 | 82.76 | 82.90 | 25,512,676 | -0.24(-0.29%) |
Nov 18, 2013 | 83.94 | 84.11 | 82.98 | 83.14 | 31,613,756 | -0.82(-0.98%) |
Nov 15, 2013 | 83.83 | 83.96 | 83.61 | 83.96 | 0 | +0.16(+0.19%) |
Nov 14, 2013 | 83.29 | 83.86 | 83.14 | 83.80 | 31,047,592 | +1.26(+1.53%) |
Nov 12, 2013 | 82.16 | 82.66 | 82.12 | 82.54 | 20,089,836 | +0.13(+0.16%) |
Nov 11, 2013 | 82.39 | 82.64 | 82.14 | 82.41 | 24,804,200 | -0.13(-0.16%) |
Nov 08, 2013 | 81.73 | 82.56 | 81.51 | 82.54 | 0 | +1.10(+1.35%) |
Nov 07, 2013 | 82.99 | 83.13 | 81.37 | 81.44 | 51,534,688 | -1.56(-1.88%) |
Nov 06, 2013 | 83.35 | 83.40 | 82.73 | 83.00 | 25,450,846 | -0.02(-0.02%) |
Nov 05, 2013 | 82.59 | 83.22 | 82.37 | 83.02 | 27,446,576 | +0.09(+0.11%) |
Nov 04, 2013 | 83.05 | 83.07 | 82.64 | 82.93 | 16,829,584 | +0.12(+0.14%) |
Nov 01, 2013 | 83.04 | 83.17 | 82.40 | 82.81 | 30,873,164 | +0.02(+0.02%) |
Oct 31, 2013 | 82.77 | 83.30 | 82.48 | 82.79 | 31,221,604 | -0.19(-0.23%) |
Oct 30, 2013 | 83.36 | 83.48 | 82.58 | 82.98 | 33,368,948 | -0.08(-0.10%) |
Oct 29, 2013 | 83.16 | 83.26 | 82.70 | 83.06 | 36,490,776 | +0.14(+0.17%) |
Oct 28, 2013 | 82.90 | 83.05 | 82.55 | 82.92 | 27,059,516 | +0.02(+0.02%) |
Oct 25, 2013 | 83.10 | 83.28 | 82.50 | 82.90 | 0 | +0.59(+0.72%) |
Oct 24, 2013 | 81.99 | 82.48 | 81.88 | 82.31 | 22,956,246 | +0.36(+0.44%) |
Oct 23, 2013 | 82.04 | 82.20 | 81.55 | 81.95 | 37,989,008 | -0.50(-0.61%) |
Oct 22, 2013 | 82.62 | 82.90 | 81.93 | 82.45 | 43,910,288 | +0.12(+0.15%) |
Oct 21, 2013 | 82.31 | 82.54 | 82.07 | 82.33 | 31,116,118 | +0.18(+0.22%) |
Oct 18, 2013 | 81.56 | 82.18 | 81.35 | 82.15 | 39,628,220 | +1.31(+1.62%) |
Oct 17, 2013 | 80.00 | 80.87 | 79.95 | 80.84 | 31,726,786 | +0.46(+0.57%) |
Oct 16, 2013 | 79.83 | 80.42 | 79.79 | 80.38 | 46,602,608 | +0.90(+1.13%) |
Oct 15, 2013 | 79.73 | 80.11 | 79.38 | 79.48 | 37,168,852 | -0.31(-0.39%) |
Oct 14, 2013 | 78.74 | 79.79 | 78.68 | 79.79 | 31,409,516 | +0.56(+0.71%) |
Oct 11, 2013 | 78.41 | 79.29 | 78.40 | 79.23 | 0 | +0.62(+0.79%) |
Oct 10, 2013 | 77.80 | 78.79 | 77.79 | 78.61 | 46,778,160 | +1.63(+2.12%) |
Oct 09, 2013 | 77.40 | 77.44 | 76.35 | 76.98 | 64,449,056 | -0.24(-0.31%) |
Oct 08, 2013 | 78.76 | 78.81 | 77.19 | 77.22 | 43,407,096 | -1.52(-1.93%) |
Oct 07, 2013 | 78.72 | 79.35 | 78.67 | 78.74 | 20,090,396 | -0.66(-0.83%) |
Oct 04, 2013 | 78.72 | 79.51 | 78.65 | 79.40 | 22,854,266 | +0.68(+0.86%) |
Oct 03, 2013 | 79.55 | 79.72 | 78.30 | 78.72 | 42,073,624 | -0.93(-1.17%) |
Oct 02, 2013 | 79.13 | 79.76 | 79.06 | 79.65 | 25,170,784 | -0.03(-0.04%) |
Oct 01, 2013 | 78.87 | 79.72 | 78.85 | 79.68 | 32,973,376 | +0.61(+0.77%) |
Sep 27, 2013 | 78.74 | 79.21 | 78.59 | 79.07 | 0 | -0.10(-0.13%) |
Sep 26, 2013 | 78.87 | 79.36 | 78.85 | 79.17 | 20,989,316 | +0.61(+0.78%) |
Sep 25, 2013 | 78.88 | 79.00 | 78.40 | 78.56 | 22,365,456 | -0.27(-0.34%) |
Sep 24, 2013 | 79.00 | 79.25 | 78.57 | 78.83 | 20,926,364 | +0.00(+0.00%) |
Sep 23, 2013 | 79.34 | 79.41 | 78.45 | 78.83 | 30,166,440 | -0.16(-0.20%) |
Sep 20, 2013 | 79.47 | 79.54 | 78.95 | 78.98 | 0 | -0.52(-0.65%) |
Sep 19, 2013 | 79.54 | 79.69 | 79.36 | 79.50 | 26,216,922 | +0.19(+0.24%) |
Sep 18, 2013 | 78.49 | 79.47 | 78.33 | 79.31 | 31,064,322 | +0.94(+1.20%) |
Sep 17, 2013 | 77.99 | 78.47 | 77.98 | 78.37 | 26,876,360 | +0.52(+0.67%) |
Sep 16, 2013 | 78.67 | 78.72 | 77.67 | 77.85 | 25,772,950 | -0.21(-0.27%) |
Sep 13, 2013 | 78.11 | 78.14 | 77.64 | 78.06 | 0 | +0.05(+0.06%) |
Sep 12, 2013 | 78.06 | 78.25 | 77.85 | 78.01 | 18,162,356 | -0.05(-0.06%) |
Sep 11, 2013 | 77.69 | 78.11 | 77.59 | 78.06 | 27,855,620 | -0.15(-0.19%) |
Sep 10, 2013 | 78.27 | 78.32 | 77.92 | 78.21 | 24,434,908 | +0.38(+0.49%) |
Sep 09, 2013 | 77.23 | 77.96 | 77.23 | 77.83 | 25,096,618 | +0.90(+1.17%) |
Sep 06, 2013 | 77.09 | 77.34 | 76.05 | 76.93 | 0 | +0.09(+0.12%) |
Sep 05, 2013 | 76.75 | 77.05 | 76.73 | 76.84 | 17,798,092 | +0.13(+0.17%) |
Sep 04, 2013 | 76.14 | 76.84 | 75.93 | 76.71 | 27,084,280 | +0.81(+1.07%) |
Sep 03, 2013 | 76.10 | 76.44 | 75.54 | 75.90 | 27,132,764 | +0.43(+0.57%) |
Aug 30, 2013 | 76.04 | 76.04 | 75.20 | 75.47 | 0 | -0.49(-0.65%) |
Aug 29, 2013 | 75.40 | 76.34 | 75.30 | 75.96 | 27,072,058 | +0.53(+0.70%) |
Aug 28, 2013 | 75.08 | 75.75 | 75.05 | 75.43 | 20,359,392 | +0.29(+0.39%) |
Aug 27, 2013 | 75.82 | 76.18 | 74.96 | 75.14 | 40,027,024 | -1.57(-2.05%) |
Aug 26, 2013 | 76.72 | 77.28 | 76.55 | 76.71 | 26,085,352 | +0.04(+0.05%) |
Aug 23, 2013 | 76.73 | 76.77 | 76.40 | 76.67 | 0 | +0.51(+0.67%) |
Aug 22, 2013 | 75.73 | 76.21 | 75.71 | 76.16 | 17,233,100 | +0.74(+0.98%) |
Aug 21, 2013 | 75.46 | 76.09 | 75.14 | 75.42 | 30,618,408 | -0.26(-0.34%) |
Aug 20, 2013 | 75.49 | 76.03 | 75.43 | 75.68 | 18,826,652 | +0.33(+0.44%) |
Aug 19, 2013 | 75.50 | 76.13 | 75.33 | 75.35 | 29,500,732 | -0.14(-0.18%) |
Aug 16, 2013 | 75.54 | 75.87 | 75.35 | 75.48 | 0 | -0.03(-0.03%) |
Aug 15, 2013 | 75.98 | 75.99 | 75.29 | 75.51 | 37,851,768 | -1.30(-1.69%) |
Aug 14, 2013 | 77.07 | 77.18 | 76.70 | 76.81 | 28,531,684 | -0.29(-0.38%) |
Aug 13, 2013 | 76.77 | 77.27 | 76.22 | 77.10 | 23,673,228 | +0.43(+0.56%) |
Aug 12, 2013 | 76.20 | 76.81 | 76.19 | 76.67 | 19,985,312 | +0.18(+0.24%) |
Aug 09, 2013 | 76.70 | 76.94 | 76.27 | 76.49 | 18,569,820 | -0.31(-0.40%) |
Aug 08, 2013 | 76.84 | 76.98 | 76.30 | 76.80 | 19,922,186 | +0.38(+0.50%) |
Aug 07, 2013 | 76.36 | 76.57 | 75.87 | 76.42 | 19,187,412 | -0.14(-0.18%) |
Aug 06, 2013 | 76.92 | 76.99 | 76.25 | 76.56 | 23,673,252 | -0.46(-0.60%) |
Aug 05, 2013 | 76.89 | 77.08 | 76.78 | 77.02 | 15,435,351 | +0.05(+0.06%) |
Aug 02, 2013 | 76.56 | 76.99 | 76.38 | 76.97 | 18,105,230 | +0.43(+0.56%) |