Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 114.42 | 113.80 | 113.80 | 113.80 | 414,859 | -0.33(-0.29%) |
Aug 28, 2014 | 113.59 | 114.32 | 112.94 | 114.13 | 183,080 | -0.20(-0.18%) |
Aug 27, 2014 | 114.91 | 114.91 | 113.83 | 114.33 | 174,424 | -0.20(-0.18%) |
Aug 26, 2014 | 114.78 | 115.73 | 113.91 | 114.53 | 251,835 | -0.05(-0.04%) |
Aug 25, 2014 | 114.77 | 114.77 | 114.11 | 114.58 | 186,747 | +0.15(+0.13%) |
Aug 22, 2014 | 114.97 | 115.11 | 114.03 | 114.44 | 247,530 | -0.76(-0.66%) |
Aug 21, 2014 | 115.32 | 115.57 | 114.64 | 115.19 | 303,547 | -0.07(-0.06%) |
Aug 20, 2014 | 115.21 | 115.79 | 114.38 | 115.26 | 253,445 | -0.08(-0.07%) |
Aug 19, 2014 | 115.05 | 115.95 | 114.99 | 115.34 | 204,483 | +0.41(+0.35%) |
Aug 18, 2014 | 113.67 | 115.80 | 113.67 | 114.93 | 288,344 | +1.55(+1.37%) |
Aug 15, 2014 | 114.22 | 114.69 | 112.27 | 113.38 | 307,923 | -0.53(-0.47%) |
Aug 14, 2014 | 113.27 | 113.95 | 111.91 | 113.92 | 320,490 | +1.77(+1.57%) |
Aug 13, 2014 | 110.78 | 112.16 | 110.30 | 112.15 | 353,659 | +1.99(+1.80%) |
Aug 12, 2014 | 110.08 | 110.68 | 109.81 | 110.16 | 254,420 | +0.03(+0.03%) |
Aug 11, 2014 | 109.64 | 111.01 | 109.51 | 110.13 | 309,671 | +0.74(+0.67%) |
Aug 08, 2014 | 108.54 | 109.62 | 108.20 | 109.40 | 293,362 | +0.79(+0.72%) |
Aug 07, 2014 | 106.92 | 112.07 | 105.76 | 108.61 | 734,679 | +1.97(+1.85%) |
Aug 06, 2014 | 107.14 | 107.56 | 106.40 | 106.64 | 604,278 | -1.40(-1.29%) |
Aug 05, 2014 | 102.56 | 108.24 | 102.42 | 108.04 | 363,506 | +0.49(+0.46%) |
Aug 04, 2014 | 106.95 | 107.65 | 106.21 | 107.55 | 238,726 | +0.87(+0.82%) |
Aug 01, 2014 | 106.28 | 107.25 | 105.70 | 106.67 | 391,914 | +0.00(+0.00%) |
Jul 31, 2014 | 108.04 | 108.68 | 106.48 | 106.67 | 376,638 | -2.38(-2.19%) |
Jul 30, 2014 | 107.66 | 109.47 | 107.29 | 109.06 | 328,857 | +1.84(+1.72%) |
Jul 29, 2014 | 107.03 | 108.66 | 107.03 | 107.22 | 233,729 | +0.23(+0.22%) |
Jul 28, 2014 | 108.03 | 108.34 | 106.58 | 106.98 | 246,844 | -1.18(-1.09%) |
Jul 25, 2014 | 107.29 | 108.48 | 107.12 | 108.17 | 217,999 | +0.83(+0.78%) |
Jul 24, 2014 | 107.37 | 107.97 | 106.80 | 107.33 | 124,553 | -0.05(-0.04%) |
Jul 23, 2014 | 108.23 | 108.23 | 106.75 | 107.38 | 150,485 | -0.60(-0.56%) |
Jul 22, 2014 | 107.86 | 108.47 | 107.34 | 107.98 | 253,198 | +0.72(+0.67%) |
Jul 21, 2014 | 107.88 | 107.90 | 106.51 | 107.26 | 289,175 | -1.12(-1.04%) |
Jul 18, 2014 | 107.25 | 108.63 | 107.19 | 108.39 | 316,015 | +1.37(+1.28%) |
Jul 17, 2014 | 107.61 | 108.19 | 106.83 | 107.02 | 306,238 | -0.78(-0.73%) |
Jul 16, 2014 | 107.83 | 107.99 | 106.89 | 107.81 | 321,361 | +0.26(+0.24%) |
Jul 15, 2014 | 107.27 | 108.28 | 106.89 | 107.55 | 237,261 | +0.51(+0.48%) |
Jul 14, 2014 | 107.67 | 108.14 | 106.61 | 107.03 | 244,371 | +0.27(+0.25%) |
Jul 11, 2014 | 106.89 | 107.53 | 106.54 | 106.76 | 373,525 | -0.03(-0.03%) |
Jul 10, 2014 | 105.78 | 107.39 | 105.55 | 106.79 | 448,722 | -0.58(-0.54%) |
Jul 09, 2014 | 106.94 | 107.86 | 106.59 | 107.37 | 280,668 | +0.44(+0.41%) |
Jul 08, 2014 | 107.70 | 108.03 | 106.54 | 106.93 | 285,174 | -1.05(-0.97%) |
Jul 07, 2014 | 108.47 | 108.89 | 107.29 | 107.98 | 232,403 | -0.97(-0.89%) |
Jul 03, 2014 | 107.86 | 108.95 | 108.95 | 108.95 | 143,065 | +1.12(+1.04%) |
Jul 02, 2014 | 108.35 | 108.39 | 106.83 | 107.83 | 334,406 | -0.60(-0.55%) |
Jul 01, 2014 | 107.30 | 109.28 | 107.22 | 108.43 | 447,698 | +1.59(+1.49%) |
Jun 30, 2014 | 106.95 | 107.22 | 106.28 | 106.84 | 280,402 | -0.06(-0.05%) |
Jun 27, 2014 | 106.47 | 107.04 | 106.47 | 106.89 | 610,391 | +0.23(+0.22%) |
Jun 26, 2014 | 106.88 | 107.13 | 106.38 | 106.66 | 380,190 | -0.01(-0.01%) |
Jun 25, 2014 | 106.10 | 107.19 | 105.92 | 106.67 | 399,770 | +0.12(+0.11%) |
Jun 24, 2014 | 106.22 | 106.95 | 106.19 | 106.56 | 523,501 | +0.03(+0.03%) |
Jun 23, 2014 | 104.43 | 106.74 | 104.43 | 106.53 | 616,275 | +2.24(+2.15%) |
Jun 20, 2014 | 103.24 | 104.67 | 103.21 | 104.29 | 938,307 | +1.07(+1.03%) |
Jun 19, 2014 | 103.02 | 103.63 | 102.27 | 103.22 | 214,020 | +0.19(+0.19%) |
Jun 18, 2014 | 102.57 | 103.20 | 101.88 | 103.03 | 243,179 | +0.52(+0.51%) |
Jun 17, 2014 | 100.93 | 102.86 | 100.92 | 102.50 | 287,747 | +1.28(+1.26%) |
Jun 16, 2014 | 101.14 | 101.68 | 100.59 | 101.22 | 252,229 | +0.46(+0.45%) |
Jun 13, 2014 | 100.03 | 101.04 | 99.67 | 100.77 | 301,416 | +0.74(+0.74%) |
Jun 12, 2014 | 100.54 | 100.59 | 99.70 | 100.03 | 281,926 | -0.50(-0.50%) |
Jun 11, 2014 | 100.05 | 100.89 | 99.76 | 100.54 | 319,609 | -0.08(-0.08%) |
Jun 10, 2014 | 102.19 | 102.19 | 100.08 | 100.61 | 462,434 | -2.50(-2.43%) |
Jun 06, 2014 | 101.46 | 103.35 | 101.29 | 103.11 | 301,266 | +2.06(+2.04%) |
Jun 05, 2014 | 99.57 | 101.70 | 99.07 | 101.05 | 330,897 | +1.48(+1.49%) |
Jun 04, 2014 | 99.17 | 100.71 | 99.01 | 99.57 | 252,387 | +0.44(+0.44%) |
Jun 03, 2014 | 99.42 | 99.64 | 98.66 | 99.13 | 223,527 | -0.61(-0.61%) |
Jun 02, 2014 | 100.79 | 100.80 | 99.49 | 99.74 | 377,662 | -0.36(-0.36%) |
May 30, 2014 | 101.31 | 101.31 | 99.54 | 100.10 | 362,276 | -1.34(-1.32%) |
May 29, 2014 | 100.57 | 101.64 | 100.38 | 101.44 | 241,687 | +0.88(+0.88%) |
May 28, 2014 | 103.59 | 103.68 | 100.53 | 100.56 | 443,301 | -2.92(-2.82%) |
May 27, 2014 | 101.33 | 103.61 | 100.76 | 103.47 | 397,717 | +1.84(+1.81%) |
May 23, 2014 | 101.86 | 101.63 | 101.63 | 101.63 | 214,959 | -0.76(-0.74%) |
May 22, 2014 | 100.71 | 102.45 | 100.15 | 102.39 | 179,304 | +1.55(+1.54%) |
May 21, 2014 | 100.65 | 101.43 | 99.92 | 100.84 | 223,105 | +0.83(+0.83%) |
May 20, 2014 | 101.62 | 102.19 | 99.37 | 100.00 | 276,354 | -1.49(-1.47%) |
May 19, 2014 | 100.10 | 101.86 | 100.01 | 101.50 | 253,050 | +1.15(+1.15%) |
May 16, 2014 | 100.89 | 100.89 | 99.60 | 100.34 | 435,003 | -0.50(-0.50%) |
May 15, 2014 | 102.28 | 102.28 | 100.45 | 100.85 | 429,723 | -1.46(-1.43%) |
May 14, 2014 | 104.09 | 104.09 | 102.20 | 102.31 | 345,557 | -1.72(-1.66%) |
May 13, 2014 | 105.11 | 105.21 | 103.11 | 104.03 | 284,878 | -0.94(-0.90%) |
May 12, 2014 | 104.34 | 105.28 | 103.91 | 104.98 | 316,615 | +1.19(+1.15%) |
May 09, 2014 | 102.97 | 103.80 | 102.47 | 103.78 | 214,048 | +0.69(+0.67%) |
May 08, 2014 | 103.11 | 104.43 | 102.52 | 103.09 | 283,902 | -0.02(-0.02%) |
May 07, 2014 | 101.77 | 103.17 | 100.67 | 103.11 | 358,642 | +1.67(+1.64%) |
May 06, 2014 | 102.51 | 102.72 | 101.42 | 101.45 | 380,787 | -1.14(-1.12%) |
May 05, 2014 | 102.96 | 102.96 | 101.94 | 102.59 | 287,104 | -0.66(-0.64%) |
May 02, 2014 | 102.76 | 103.98 | 102.56 | 103.25 | 516,229 | -0.02(-0.02%) |
May 01, 2014 | 107.31 | 107.57 | 103.14 | 103.27 | 697,295 | -4.11(-3.83%) |
Apr 30, 2014 | 100.70 | 107.55 | 100.02 | 107.38 | 781,704 | +6.89(+6.86%) |
Apr 29, 2014 | 99.94 | 101.53 | 99.34 | 100.49 | 482,618 | +1.13(+1.14%) |
Apr 28, 2014 | 101.36 | 102.00 | 98.14 | 99.35 | 642,723 | -1.46(-1.45%) |
Apr 25, 2014 | 102.22 | 102.39 | 100.73 | 100.82 | 374,141 | -1.55(-1.52%) |
Apr 24, 2014 | 104.13 | 104.13 | 101.78 | 102.37 | 452,386 | -1.13(-1.10%) |
Apr 23, 2014 | 102.52 | 103.91 | 102.52 | 103.50 | 557,977 | +0.84(+0.82%) |
Apr 22, 2014 | 101.72 | 103.79 | 101.45 | 102.66 | 709,004 | +1.11(+1.09%) |
Apr 21, 2014 | 101.73 | 101.83 | 100.58 | 101.55 | 385,656 | -0.24(-0.24%) |
Apr 17, 2014 | 99.93 | 101.80 | 101.80 | 101.80 | 339,561 | +1.71(+1.70%) |
Apr 16, 2014 | 99.54 | 100.72 | 99.34 | 100.09 | 539,401 | +0.99(+1.00%) |
Apr 15, 2014 | 96.67 | 99.33 | 96.28 | 99.10 | 639,390 | +2.39(+2.48%) |
Apr 14, 2014 | 95.98 | 96.90 | 95.44 | 96.71 | 368,434 | +1.49(+1.57%) |
Apr 11, 2014 | 96.60 | 97.34 | 95.02 | 95.21 | 284,804 | -1.86(-1.92%) |
Apr 10, 2014 | 99.24 | 99.97 | 97.03 | 97.07 | 517,974 | -2.33(-2.34%) |
Apr 09, 2014 | 99.53 | 99.91 | 98.47 | 99.40 | 434,511 | -0.04(-0.04%) |
Apr 08, 2014 | 97.01 | 99.80 | 97.01 | 99.44 | 433,717 | +2.39(+2.47%) |
Apr 07, 2014 | 98.03 | 98.41 | 97.03 | 97.05 | 660,847 | -1.13(-1.16%) |
Apr 04, 2014 | 99.74 | 99.87 | 98.10 | 98.18 | 478,419 | -1.15(-1.16%) |
Apr 03, 2014 | 98.87 | 99.78 | 98.63 | 99.33 | 523,128 | +0.47(+0.48%) |
Apr 02, 2014 | 101.34 | 101.39 | 97.92 | 98.86 | 810,375 | -2.38(-2.35%) |
Apr 01, 2014 | 96.57 | 101.65 | 96.49 | 101.23 | 1,535,994 | +4.92(+5.10%) |
Mar 31, 2014 | 96.71 | 97.00 | 95.96 | 96.32 | 589,012 | -0.02(-0.02%) |
Mar 28, 2014 | 95.88 | 97.10 | 95.66 | 96.34 | 340,708 | +0.83(+0.87%) |
Mar 27, 2014 | 96.29 | 96.29 | 95.03 | 95.50 | 442,597 | -0.80(-0.83%) |
Mar 26, 2014 | 97.38 | 98.10 | 96.28 | 96.30 | 466,162 | -0.70(-0.72%) |
Mar 25, 2014 | 98.40 | 98.67 | 96.29 | 97.00 | 709,778 | -1.30(-1.32%) |
Mar 24, 2014 | 98.30 | 98.73 | 97.18 | 98.30 | 569,281 | -0.19(-0.20%) |
Mar 21, 2014 | 99.77 | 99.83 | 98.18 | 98.49 | 789,965 | -0.59(-0.60%) |
Mar 20, 2014 | 98.24 | 99.56 | 98.24 | 99.08 | 372,296 | +0.37(+0.37%) |
Mar 19, 2014 | 98.61 | 99.45 | 97.69 | 98.71 | 655,360 | +0.28(+0.29%) |
Mar 18, 2014 | 95.96 | 98.79 | 95.96 | 98.43 | 532,753 | +2.45(+2.56%) |
Mar 17, 2014 | 95.68 | 97.11 | 95.23 | 95.98 | 663,133 | +0.79(+0.82%) |
Mar 14, 2014 | 93.37 | 95.47 | 93.13 | 95.19 | 1,001,152 | +1.62(+1.73%) |
Mar 13, 2014 | 95.26 | 95.49 | 93.42 | 93.57 | 525,286 | -1.66(-1.74%) |
Mar 12, 2014 | 95.89 | 95.89 | 94.28 | 95.23 | 698,486 | -1.07(-1.11%) |
Mar 11, 2014 | 97.37 | 97.86 | 96.14 | 96.30 | 443,406 | -0.51(-0.53%) |
Mar 10, 2014 | 96.22 | 97.06 | 95.95 | 96.81 | 342,708 | +0.60(+0.62%) |
Mar 07, 2014 | 96.58 | 97.23 | 96.00 | 96.21 | 945,682 | +0.20(+0.21%) |
Mar 06, 2014 | 96.05 | 96.77 | 95.49 | 96.01 | 664,053 | -0.07(-0.07%) |
Mar 05, 2014 | 95.90 | 96.63 | 95.40 | 96.08 | 894,689 | +0.16(+0.17%) |
Mar 04, 2014 | 95.98 | 96.93 | 95.56 | 95.91 | 851,047 | +0.25(+0.26%) |
Mar 03, 2014 | 95.88 | 96.37 | 94.54 | 95.66 | 885,413 | -0.52(-0.54%) |
Feb 28, 2014 | 96.07 | 96.79 | 95.35 | 96.18 | 1,010,856 | +0.29(+0.30%) |
Feb 27, 2014 | 95.77 | 96.56 | 95.13 | 95.89 | 568,739 | +0.08(+0.08%) |
Feb 26, 2014 | 95.69 | 96.87 | 95.31 | 95.81 | 1,030,775 | +0.12(+0.12%) |
Feb 25, 2014 | 96.69 | 96.97 | 94.84 | 95.70 | 942,861 | -0.98(-1.01%) |
Feb 24, 2014 | 93.36 | 97.38 | 92.62 | 96.68 | 1,823,823 | +4.05(+4.38%) |
Feb 21, 2014 | 91.84 | 92.84 | 91.56 | 92.62 | 985,145 | +0.65(+0.71%) |
Feb 20, 2014 | 92.83 | 93.07 | 91.82 | 91.98 | 838,778 | -0.70(-0.75%) |
Feb 19, 2014 | 93.69 | 94.27 | 92.57 | 92.67 | 554,993 | -1.07(-1.14%) |
Feb 18, 2014 | 94.50 | 95.02 | 93.35 | 93.74 | 406,860 | -0.55(-0.59%) |
Feb 14, 2014 | 94.72 | 94.29 | 94.29 | 94.29 | 457,871 | -0.39(-0.41%) |
Feb 13, 2014 | 96.46 | 96.46 | 93.81 | 94.68 | 564,699 | +0.11(+0.11%) |
Feb 12, 2014 | 93.97 | 94.78 | 93.88 | 94.57 | 460,130 | +1.01(+1.08%) |
Feb 11, 2014 | 94.56 | 94.84 | 93.36 | 93.57 | 567,708 | -0.88(-0.93%) |
Feb 10, 2014 | 94.50 | 94.78 | 93.75 | 94.45 | 612,463 | -0.33(-0.35%) |
Feb 07, 2014 | 94.73 | 95.49 | 94.35 | 94.78 | 420,753 | +0.52(+0.56%) |
Feb 06, 2014 | 94.75 | 95.23 | 93.57 | 94.25 | 562,166 | -0.03(-0.03%) |
Feb 05, 2014 | 91.78 | 94.89 | 91.41 | 94.28 | 1,231,369 | +1.62(+1.75%) |
Feb 04, 2014 | 111.78 | 111.78 | 92.10 | 92.66 | 2,891,174 | -10.55(-10.22%) |
Feb 03, 2014 | 106.33 | 106.68 | 103.00 | 103.21 | 1,054,183 | -3.43(-3.22%) |
Jan 31, 2014 | 105.85 | 107.67 | 105.75 | 106.64 | 670,223 | -0.99(-0.92%) |
Jan 30, 2014 | 107.58 | 108.04 | 106.95 | 107.63 | 507,150 | +1.21(+1.14%) |
Jan 29, 2014 | 106.67 | 108.57 | 106.21 | 106.42 | 646,789 | -1.29(-1.20%) |
Jan 28, 2014 | 108.58 | 108.58 | 107.02 | 107.71 | 478,161 | -0.52(-0.48%) |
Jan 27, 2014 | 110.01 | 110.01 | 107.36 | 108.23 | 505,909 | -1.61(-1.47%) |
Jan 24, 2014 | 111.67 | 112.36 | 109.77 | 109.84 | 513,436 | -2.24(-2.00%) |
Jan 23, 2014 | 113.66 | 113.76 | 111.86 | 112.08 | 483,906 | -2.51(-2.19%) |
Jan 22, 2014 | 115.51 | 115.52 | 114.47 | 114.59 | 318,634 | -0.52(-0.46%) |
Jan 21, 2014 | 116.25 | 116.66 | 114.89 | 115.12 | 419,976 | -0.22(-0.19%) |
Jan 17, 2014 | 115.87 | 115.34 | 115.34 | 115.34 | 577,729 | -0.54(-0.47%) |
Jan 16, 2014 | 115.86 | 116.48 | 114.65 | 115.88 | 418,802 | +0.04(+0.03%) |
Jan 15, 2014 | 116.58 | 117.17 | 115.71 | 115.84 | 414,053 | -0.45(-0.38%) |
Jan 14, 2014 | 116.34 | 116.60 | 115.74 | 116.29 | 503,733 | +0.55(+0.48%) |
Jan 13, 2014 | 118.75 | 119.45 | 115.60 | 115.74 | 412,437 | -3.49(-2.93%) |
Jan 10, 2014 | 120.20 | 120.79 | 118.76 | 119.23 | 409,938 | -0.84(-0.70%) |
Jan 09, 2014 | 119.21 | 120.29 | 118.91 | 120.07 | 419,877 | +0.90(+0.76%) |
Jan 08, 2014 | 117.70 | 119.49 | 117.17 | 119.17 | 491,011 | +1.47(+1.25%) |
Jan 07, 2014 | 117.78 | 118.73 | 117.11 | 117.70 | 378,670 | +0.89(+0.76%) |
Jan 06, 2014 | 118.70 | 119.38 | 116.79 | 116.80 | 456,533 | -1.42(-1.21%) |
Jan 03, 2014 | 117.47 | 118.30 | 117.09 | 118.23 | 530,100 | +1.17(+1.00%) |
Jan 02, 2014 | 118.81 | 119.16 | 116.70 | 117.06 | 442,957 | -1.95(-1.64%) |
Dec 31, 2013 | 119.22 | 119.00 | 119.00 | 119.00 | 270,349 | +0.07(+0.06%) |
Dec 30, 2013 | 119.40 | 119.48 | 118.42 | 118.94 | 201,344 | -0.72(-0.60%) |
Dec 27, 2013 | 120.38 | 120.38 | 118.93 | 119.65 | 330,537 | +0.10(+0.08%) |
Dec 26, 2013 | 119.16 | 119.72 | 118.11 | 119.56 | 266,445 | +0.41(+0.34%) |
Dec 24, 2013 | 118.74 | 119.45 | 118.74 | 119.15 | 122,992 | +0.04(+0.03%) |
Dec 23, 2013 | 117.41 | 119.38 | 117.01 | 119.11 | 442,547 | +2.18(+1.87%) |
Dec 20, 2013 | 114.69 | 117.25 | 114.26 | 116.93 | 485,805 | +2.56(+2.24%) |
Dec 19, 2013 | 113.21 | 114.43 | 112.71 | 114.37 | 431,124 | +1.36(+1.20%) |
Dec 18, 2013 | 111.77 | 113.24 | 110.29 | 113.01 | 575,861 | +1.37(+1.22%) |
Dec 17, 2013 | 112.24 | 112.45 | 111.49 | 111.65 | 451,180 | -0.65(-0.58%) |
Dec 16, 2013 | 112.05 | 112.68 | 111.86 | 112.30 | 460,568 | +0.62(+0.56%) |
Dec 13, 2013 | 112.89 | 113.36 | 111.67 | 111.67 | 412,132 | -1.10(-0.97%) |
Dec 12, 2013 | 112.05 | 113.02 | 111.89 | 112.77 | 476,903 | +0.71(+0.63%) |
Dec 11, 2013 | 112.83 | 112.95 | 111.86 | 112.06 | 785,658 | -0.81(-0.72%) |
Dec 10, 2013 | 114.45 | 114.62 | 112.73 | 112.88 | 422,057 | -1.80(-1.57%) |
Dec 09, 2013 | 116.05 | 117.23 | 114.49 | 114.68 | 356,324 | -1.11(-0.96%) |
Dec 06, 2013 | 114.05 | 115.93 | 113.55 | 115.80 | 233,871 | +3.19(+2.83%) |
Dec 05, 2013 | 112.43 | 113.18 | 111.97 | 112.61 | 221,713 | +0.16(+0.14%) |
Dec 04, 2013 | 112.91 | 113.53 | 110.98 | 112.45 | 296,599 | -1.21(-1.07%) |
Dec 03, 2013 | 113.11 | 114.24 | 112.75 | 113.66 | 264,325 | -0.04(-0.03%) |
Dec 02, 2013 | 113.25 | 114.04 | 112.79 | 113.70 | 318,709 | +0.42(+0.37%) |
Nov 29, 2013 | 113.91 | 114.10 | 112.98 | 113.28 | 133,112 | -0.44(-0.38%) |
Nov 27, 2013 | 113.53 | 114.10 | 113.06 | 113.72 | 173,503 | +0.50(+0.45%) |
Nov 26, 2013 | 112.37 | 113.84 | 112.28 | 113.22 | 317,659 | +0.95(+0.85%) |
Nov 25, 2013 | 112.94 | 112.94 | 112.02 | 112.27 | 191,031 | -0.74(-0.65%) |
Nov 22, 2013 | 112.46 | 113.02 | 112.10 | 113.00 | 221,476 | +0.50(+0.45%) |
Nov 21, 2013 | 112.00 | 112.61 | 111.70 | 112.50 | 336,128 | +0.95(+0.85%) |
Nov 20, 2013 | 111.81 | 112.27 | 110.84 | 111.55 | 298,372 | +0.05(+0.04%) |
Nov 19, 2013 | 112.72 | 114.01 | 111.39 | 111.50 | 515,917 | -1.04(-0.92%) |
Nov 18, 2013 | 110.44 | 112.72 | 109.92 | 112.54 | 645,882 | +2.57(+2.34%) |
Nov 15, 2013 | 107.29 | 109.99 | 107.29 | 109.97 | 286,617 | +2.59(+2.41%) |
Nov 14, 2013 | 107.88 | 108.00 | 107.22 | 107.38 | 376,963 | -0.19(-0.18%) |
Nov 13, 2013 | 107.17 | 107.76 | 107.10 | 107.57 | 513,916 | +0.02(+0.02%) |
Nov 12, 2013 | 107.76 | 108.37 | 107.26 | 107.56 | 375,722 | -0.23(-0.22%) |
Nov 11, 2013 | 107.98 | 108.85 | 107.58 | 107.79 | 354,305 | -0.26(-0.24%) |
Nov 08, 2013 | 104.88 | 108.35 | 104.85 | 108.05 | 525,601 | +3.13(+2.98%) |
Nov 07, 2013 | 105.37 | 106.09 | 104.72 | 104.92 | 494,885 | -0.02(-0.02%) |
Nov 06, 2013 | 104.36 | 105.62 | 104.10 | 104.94 | 760,629 | +1.44(+1.39%) |
Nov 05, 2013 | 110.52 | 110.52 | 103.30 | 103.50 | 846,297 | -2.41(-2.27%) |
Nov 04, 2013 | 105.66 | 106.78 | 105.37 | 105.91 | 392,697 | +0.73(+0.69%) |
Nov 01, 2013 | 105.41 | 106.47 | 104.00 | 105.18 | 436,264 | -0.29(-0.28%) |
Oct 31, 2013 | 104.36 | 106.28 | 104.30 | 105.47 | 342,074 | +0.78(+0.74%) |
Oct 30, 2013 | 106.64 | 106.79 | 104.31 | 104.69 | 318,366 | -1.59(-1.50%) |
Oct 29, 2013 | 105.89 | 106.54 | 105.44 | 106.28 | 288,054 | +0.52(+0.50%) |
Oct 28, 2013 | 105.31 | 106.38 | 105.05 | 105.76 | 293,942 | +0.62(+0.59%) |
Oct 25, 2013 | 104.23 | 105.81 | 103.60 | 105.14 | 226,243 | +1.58(+1.53%) |
Oct 24, 2013 | 103.67 | 104.74 | 103.09 | 103.56 | 269,473 | +0.38(+0.37%) |
Oct 23, 2013 | 103.45 | 103.96 | 102.45 | 103.18 | 207,586 | -0.65(-0.63%) |
Oct 22, 2013 | 103.73 | 104.44 | 102.21 | 103.83 | 275,178 | +0.36(+0.35%) |
Oct 21, 2013 | 103.46 | 103.79 | 102.91 | 103.47 | 176,655 | +0.16(+0.15%) |
Oct 18, 2013 | 103.94 | 104.64 | 103.18 | 103.32 | 284,279 | -0.48(-0.47%) |
Oct 17, 2013 | 102.68 | 103.92 | 101.74 | 103.80 | 239,932 | +0.87(+0.85%) |
Oct 16, 2013 | 100.96 | 103.08 | 100.96 | 102.93 | 376,321 | +2.45(+2.44%) |
Oct 15, 2013 | 101.36 | 102.74 | 100.43 | 100.48 | 276,888 | -1.26(-1.24%) |
Oct 14, 2013 | 100.80 | 101.90 | 100.76 | 101.74 | 177,422 | +0.42(+0.41%) |
Oct 11, 2013 | 99.51 | 101.43 | 99.51 | 101.32 | 142,420 | +1.34(+1.34%) |
Oct 10, 2013 | 98.31 | 100.09 | 98.31 | 99.98 | 246,056 | +2.70(+2.77%) |
Oct 09, 2013 | 98.70 | 99.02 | 96.37 | 97.29 | 377,939 | -1.13(-1.15%) |
Oct 08, 2013 | 99.56 | 99.99 | 97.37 | 98.42 | 312,831 | -1.13(-1.14%) |
Oct 07, 2013 | 99.63 | 100.82 | 99.55 | 99.56 | 230,550 | -0.85(-0.85%) |
Oct 04, 2013 | 99.58 | 101.11 | 99.24 | 100.41 | 217,737 | +0.72(+0.72%) |
Oct 03, 2013 | 100.54 | 100.73 | 99.28 | 99.69 | 314,031 | -1.19(-1.18%) |
Oct 02, 2013 | 101.31 | 101.64 | 100.09 | 100.89 | 466,919 | -0.77(-0.76%) |
Oct 01, 2013 | 100.98 | 102.30 | 100.62 | 101.66 | 485,008 | +0.98(+0.97%) |
Sep 30, 2013 | 100.25 | 101.23 | 100.13 | 100.68 | 331,909 | -0.31(-0.31%) |
Sep 27, 2013 | 100.45 | 101.19 | 99.96 | 100.99 | 104,616 | -0.19(-0.19%) |
Sep 26, 2013 | 100.82 | 101.81 | 100.59 | 101.19 | 104,418 | +0.36(+0.36%) |
Sep 25, 2013 | 100.83 | 101.44 | 100.40 | 100.83 | 184,618 | +0.02(+0.02%) |
Sep 24, 2013 | 101.53 | 101.57 | 100.67 | 100.81 | 281,402 | -0.53(-0.53%) |
Sep 23, 2013 | 100.27 | 101.80 | 99.13 | 101.34 | 350,305 | +0.64(+0.64%) |
Sep 20, 2013 | 104.46 | 104.54 | 100.25 | 100.70 | 843,312 | -3.87(-3.70%) |
Sep 19, 2013 | 104.81 | 105.58 | 104.22 | 104.57 | 261,038 | -0.05(-0.05%) |
Sep 18, 2013 | 103.72 | 104.81 | 102.58 | 104.62 | 252,645 | +0.88(+0.85%) |
Sep 17, 2013 | 102.45 | 103.75 | 102.38 | 103.73 | 212,889 | +1.51(+1.48%) |
Sep 16, 2013 | 102.88 | 103.14 | 102.07 | 102.22 | 198,651 | +0.56(+0.55%) |
Sep 13, 2013 | 100.97 | 102.22 | 100.47 | 101.66 | 221,654 | +1.02(+1.01%) |
Sep 12, 2013 | 100.54 | 101.60 | 100.09 | 100.64 | 933,128 | +0.16(+0.15%) |
Sep 11, 2013 | 100.60 | 101.76 | 100.17 | 100.49 | 376,848 | -0.12(-0.12%) |
Sep 10, 2013 | 99.48 | 100.81 | 98.89 | 100.60 | 324,417 | +1.55(+1.57%) |
Sep 09, 2013 | 98.05 | 99.64 | 97.68 | 99.05 | 200,749 | +1.39(+1.42%) |
Sep 06, 2013 | 97.91 | 98.67 | 96.53 | 97.67 | 307,123 | -0.08(-0.08%) |
Sep 05, 2013 | 97.11 | 98.32 | 96.90 | 97.74 | 157,219 | +0.49(+0.51%) |
Sep 04, 2013 | 96.75 | 97.47 | 96.45 | 97.25 | 175,349 | +0.60(+0.62%) |