Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 89.52 | 89.26 | 89.26 | 89.26 | 1,130,093 | -0.13(-0.14%) |
Aug 28, 2014 | 89.26 | 89.56 | 88.98 | 89.38 | 795,407 | -0.30(-0.33%) |
Aug 27, 2014 | 90.65 | 90.65 | 89.63 | 89.68 | 949,364 | -0.88(-0.97%) |
Aug 26, 2014 | 90.36 | 90.97 | 90.24 | 90.56 | 836,912 | +0.27(+0.30%) |
Aug 25, 2014 | 90.09 | 90.81 | 89.86 | 90.29 | 745,221 | +0.87(+0.97%) |
Aug 22, 2014 | 90.27 | 90.59 | 89.38 | 89.42 | 1,128,511 | -1.02(-1.12%) |
Aug 21, 2014 | 89.86 | 90.49 | 89.81 | 90.43 | 701,734 | +0.73(+0.81%) |
Aug 20, 2014 | 89.72 | 90.15 | 89.31 | 89.71 | 1,287,221 | -0.12(-0.13%) |
Aug 19, 2014 | 89.53 | 90.06 | 89.26 | 89.82 | 1,050,305 | +0.57(+0.63%) |
Aug 18, 2014 | 87.97 | 89.27 | 87.97 | 89.26 | 1,771,202 | +1.64(+1.88%) |
Aug 15, 2014 | 88.04 | 88.21 | 86.85 | 87.61 | 1,303,285 | -0.31(-0.36%) |
Aug 14, 2014 | 87.79 | 88.21 | 87.54 | 87.93 | 1,589,323 | +0.13(+0.15%) |
Aug 13, 2014 | 87.12 | 87.92 | 86.79 | 87.79 | 1,150,442 | +0.87(+1.00%) |
Aug 12, 2014 | 86.42 | 87.28 | 86.10 | 86.92 | 1,731,548 | +0.35(+0.40%) |
Aug 11, 2014 | 86.79 | 87.15 | 86.17 | 86.57 | 972,356 | +0.22(+0.25%) |
Aug 08, 2014 | 85.99 | 86.43 | 85.14 | 86.35 | 1,523,036 | +0.69(+0.81%) |
Aug 07, 2014 | 87.20 | 87.34 | 85.40 | 85.66 | 1,947,874 | -0.93(-1.08%) |
Aug 06, 2014 | 88.17 | 88.45 | 86.25 | 86.60 | 3,332,549 | -1.81(-2.04%) |
Aug 05, 2014 | 89.59 | 89.80 | 88.20 | 88.40 | 1,255,340 | -1.60(-1.78%) |
Aug 04, 2014 | 89.53 | 90.08 | 88.49 | 90.00 | 882,840 | +0.48(+0.53%) |
Aug 01, 2014 | 89.95 | 90.19 | 89.00 | 89.53 | 1,135,358 | -0.41(-0.46%) |
Jul 31, 2014 | 91.11 | 92.01 | 89.88 | 89.94 | 2,013,075 | -1.93(-2.10%) |
Jul 30, 2014 | 91.05 | 92.33 | 91.03 | 91.87 | 2,026,171 | +1.16(+1.28%) |
Jul 29, 2014 | 90.46 | 91.03 | 89.89 | 90.71 | 1,320,620 | +0.32(+0.36%) |
Jul 28, 2014 | 91.65 | 91.70 | 89.89 | 90.39 | 950,509 | -0.22(-0.24%) |
Jul 25, 2014 | 89.45 | 90.81 | 89.24 | 90.61 | 1,641,027 | +0.89(+0.99%) |
Jul 24, 2014 | 89.23 | 90.25 | 88.44 | 89.72 | 3,131,589 | -3.00(-3.24%) |
Jul 23, 2014 | 91.92 | 93.19 | 91.59 | 92.72 | 1,929,000 | +0.89(+0.97%) |
Jul 22, 2014 | 93.30 | 93.89 | 91.08 | 91.83 | 1,054,345 | +0.67(+0.74%) |
Jul 21, 2014 | 91.66 | 92.04 | 90.79 | 91.15 | 1,122,506 | -0.92(-1.00%) |
Jul 18, 2014 | 90.57 | 92.37 | 89.86 | 92.07 | 1,259,309 | +1.55(+1.72%) |
Jul 17, 2014 | 92.09 | 92.48 | 90.44 | 90.52 | 895,575 | -1.87(-2.02%) |
Jul 16, 2014 | 92.75 | 92.90 | 92.03 | 92.39 | 966,975 | +0.04(+0.05%) |
Jul 15, 2014 | 92.72 | 93.13 | 91.65 | 92.34 | 1,210,798 | -0.47(-0.50%) |
Jul 14, 2014 | 93.72 | 94.31 | 92.71 | 92.81 | 816,511 | -0.48(-0.51%) |
Jul 11, 2014 | 93.08 | 93.36 | 92.53 | 93.28 | 772,965 | +0.11(+0.12%) |
Jul 10, 2014 | 92.64 | 93.32 | 91.67 | 93.18 | 1,201,834 | -0.11(-0.12%) |
Jul 09, 2014 | 93.02 | 93.67 | 92.90 | 93.28 | 651,166 | +0.39(+0.42%) |
Jul 08, 2014 | 93.90 | 93.91 | 92.47 | 92.90 | 919,145 | -1.01(-1.07%) |
Jul 07, 2014 | 93.89 | 94.13 | 93.04 | 93.90 | 1,087,835 | -0.58(-0.62%) |
Jul 03, 2014 | 94.42 | 94.49 | 94.49 | 94.49 | 523,824 | +0.24(+0.26%) |
Jul 02, 2014 | 93.79 | 94.51 | 93.79 | 94.25 | 570,181 | -0.03(-0.03%) |
Jul 01, 2014 | 93.26 | 94.75 | 93.26 | 94.27 | 1,007,116 | +0.93(+0.99%) |
Jun 30, 2014 | 93.92 | 94.25 | 92.93 | 93.35 | 1,197,409 | -0.44(-0.47%) |
Jun 27, 2014 | 93.97 | 94.61 | 93.47 | 93.79 | 1,271,521 | -0.69(-0.73%) |
Jun 26, 2014 | 94.62 | 94.85 | 94.18 | 94.48 | 1,019,598 | -0.22(-0.24%) |
Jun 25, 2014 | 93.65 | 94.79 | 93.38 | 94.70 | 1,170,770 | +1.29(+1.38%) |
Jun 24, 2014 | 94.22 | 94.56 | 93.36 | 93.42 | 1,209,055 | -0.69(-0.73%) |
Jun 23, 2014 | 94.84 | 95.46 | 94.10 | 94.11 | 887,713 | -0.58(-0.62%) |
Jun 20, 2014 | 94.61 | 94.95 | 94.43 | 94.69 | 2,408,443 | -0.04(-0.05%) |
Jun 19, 2014 | 95.01 | 95.41 | 94.02 | 94.74 | 1,235,867 | -0.36(-0.38%) |
Jun 18, 2014 | 93.71 | 95.15 | 93.25 | 95.10 | 1,001,306 | +1.17(+1.24%) |
Jun 17, 2014 | 93.80 | 94.57 | 93.69 | 93.93 | 1,199,480 | -0.22(-0.24%) |
Jun 16, 2014 | 95.02 | 95.97 | 94.09 | 94.15 | 1,434,500 | -0.54(-0.57%) |
Jun 13, 2014 | 94.90 | 95.08 | 94.27 | 94.69 | 887,537 | +0.23(+0.25%) |
Jun 12, 2014 | 95.01 | 95.05 | 93.99 | 94.46 | 1,614,465 | -0.44(-0.46%) |
Jun 11, 2014 | 95.45 | 95.45 | 94.56 | 94.90 | 693,667 | -0.71(-0.74%) |
Jun 10, 2014 | 95.43 | 95.79 | 94.73 | 95.61 | 811,927 | -0.54(-0.56%) |
Jun 06, 2014 | 95.91 | 96.56 | 95.75 | 96.15 | 1,168,950 | +0.20(+0.21%) |
Jun 05, 2014 | 94.79 | 96.23 | 94.79 | 95.95 | 1,086,450 | +0.12(+0.12%) |
Jun 04, 2014 | 95.24 | 96.18 | 94.90 | 95.83 | 1,499,367 | +0.68(+0.72%) |
Jun 03, 2014 | 93.76 | 95.49 | 93.40 | 95.15 | 2,879,797 | +1.27(+1.36%) |
Jun 02, 2014 | 93.55 | 94.08 | 93.27 | 93.88 | 1,111,478 | +0.29(+0.31%) |
May 30, 2014 | 93.04 | 93.62 | 92.92 | 93.59 | 1,515,780 | +0.44(+0.47%) |
May 29, 2014 | 92.31 | 93.26 | 92.23 | 93.15 | 1,180,159 | +0.85(+0.92%) |
May 28, 2014 | 92.46 | 92.50 | 91.78 | 92.30 | 1,853,796 | +0.26(+0.28%) |
May 27, 2014 | 91.45 | 92.18 | 91.21 | 92.04 | 1,190,398 | +0.70(+0.77%) |
May 23, 2014 | 91.53 | 91.34 | 91.34 | 91.34 | 820,179 | -0.15(-0.16%) |
May 22, 2014 | 91.05 | 91.87 | 90.97 | 91.49 | 967,007 | +0.44(+0.49%) |
May 21, 2014 | 91.52 | 91.63 | 90.60 | 91.04 | 887,588 | -0.04(-0.05%) |
May 20, 2014 | 91.10 | 91.83 | 90.76 | 91.09 | 1,464,758 | -0.39(-0.43%) |
May 19, 2014 | 90.56 | 92.08 | 90.39 | 91.48 | 1,813,206 | +1.25(+1.38%) |
May 16, 2014 | 89.64 | 90.65 | 89.64 | 90.23 | 1,828,313 | +0.41(+0.46%) |
May 15, 2014 | 91.38 | 91.48 | 89.51 | 89.82 | 2,610,743 | -0.70(-0.77%) |
May 14, 2014 | 91.30 | 91.40 | 90.22 | 90.52 | 1,830,237 | -0.31(-0.35%) |
May 13, 2014 | 91.03 | 91.39 | 90.12 | 90.84 | 2,001,581 | +0.36(+0.40%) |
May 12, 2014 | 90.23 | 90.90 | 89.56 | 90.48 | 1,519,276 | +0.81(+0.90%) |
May 09, 2014 | 88.95 | 90.00 | 87.81 | 89.67 | 2,359,067 | +0.52(+0.58%) |
May 08, 2014 | 89.78 | 90.94 | 88.70 | 89.15 | 1,882,349 | -0.56(-0.63%) |
May 07, 2014 | 89.79 | 89.90 | 88.64 | 89.71 | 1,509,709 | -0.03(-0.03%) |
May 06, 2014 | 88.59 | 90.32 | 87.97 | 89.74 | 3,909,613 | +0.92(+1.04%) |
May 05, 2014 | 87.11 | 88.89 | 86.41 | 88.82 | 2,790,915 | +0.83(+0.94%) |
May 02, 2014 | 87.53 | 88.14 | 87.27 | 87.99 | 2,804,097 | +0.55(+0.63%) |
May 01, 2014 | 87.00 | 88.05 | 86.86 | 87.45 | 2,169,543 | +0.63(+0.72%) |
Apr 30, 2014 | 87.51 | 87.81 | 86.59 | 86.82 | 2,137,814 | -1.00(-1.13%) |
Apr 29, 2014 | 88.67 | 89.10 | 87.75 | 87.81 | 1,804,960 | -0.48(-0.55%) |
Apr 28, 2014 | 90.11 | 90.14 | 87.53 | 88.30 | 3,770,615 | -1.87(-2.08%) |
Apr 25, 2014 | 90.56 | 91.98 | 89.61 | 90.17 | 5,543,392 | -1.28(-1.40%) |
Apr 24, 2014 | 95.97 | 97.16 | 90.51 | 91.45 | 13,819,671 | +9.44(+11.50%) |
Apr 23, 2014 | 82.06 | 82.46 | 81.71 | 82.02 | 1,451,699 | -0.21(-0.25%) |
Apr 22, 2014 | 82.51 | 82.76 | 82.19 | 82.23 | 1,284,556 | -0.21(-0.25%) |
Apr 21, 2014 | 82.45 | 82.60 | 81.88 | 82.43 | 1,585,042 | +0.83(+1.01%) |
Apr 17, 2014 | 82.05 | 81.61 | 81.61 | 81.61 | 1,284,792 | -0.52(-0.63%) |
Apr 16, 2014 | 83.79 | 83.79 | 81.59 | 82.13 | 1,311,052 | -0.94(-1.13%) |
Apr 15, 2014 | 83.28 | 83.66 | 81.15 | 83.07 | 1,623,844 | -0.40(-0.48%) |
Apr 14, 2014 | 83.02 | 83.76 | 82.65 | 83.47 | 1,327,505 | +1.41(+1.72%) |
Apr 11, 2014 | 82.81 | 83.46 | 82.02 | 82.06 | 1,351,566 | -1.05(-1.26%) |
Apr 10, 2014 | 86.18 | 86.28 | 82.89 | 83.11 | 1,159,672 | -3.00(-3.49%) |
Apr 09, 2014 | 84.32 | 86.22 | 83.82 | 86.12 | 1,540,311 | +1.95(+2.31%) |
Apr 08, 2014 | 84.89 | 85.20 | 83.49 | 84.17 | 1,817,180 | -0.90(-1.05%) |
Apr 07, 2014 | 86.78 | 86.88 | 84.97 | 85.07 | 1,121,638 | -1.63(-1.88%) |
Apr 04, 2014 | 88.16 | 88.73 | 86.39 | 86.70 | 1,331,555 | -1.17(-1.33%) |
Apr 03, 2014 | 87.06 | 87.98 | 86.75 | 87.87 | 1,314,989 | +1.26(+1.45%) |
Apr 02, 2014 | 85.56 | 86.86 | 85.35 | 86.61 | 1,080,919 | +1.13(+1.32%) |
Apr 01, 2014 | 84.58 | 85.71 | 84.58 | 85.48 | 954,598 | +0.65(+0.77%) |
Mar 31, 2014 | 84.57 | 84.98 | 84.03 | 84.83 | 839,228 | +0.78(+0.93%) |
Mar 28, 2014 | 83.42 | 84.59 | 83.31 | 84.05 | 819,730 | +0.85(+1.02%) |
Mar 27, 2014 | 83.11 | 83.34 | 82.18 | 83.19 | 951,047 | +0.15(+0.18%) |
Mar 26, 2014 | 83.54 | 84.24 | 83.04 | 83.04 | 822,580 | -0.15(-0.18%) |
Mar 25, 2014 | 82.82 | 83.46 | 82.36 | 83.19 | 1,070,324 | +0.82(+1.00%) |
Mar 24, 2014 | 84.11 | 84.21 | 81.80 | 82.37 | 1,492,992 | -1.32(-1.58%) |
Mar 21, 2014 | 85.47 | 85.58 | 83.50 | 83.70 | 1,374,295 | -1.10(-1.30%) |
Mar 20, 2014 | 84.71 | 84.92 | 84.19 | 84.80 | 792,587 | +0.04(+0.04%) |
Mar 19, 2014 | 85.00 | 85.95 | 84.32 | 84.76 | 758,903 | -0.41(-0.48%) |
Mar 18, 2014 | 84.44 | 85.24 | 84.17 | 85.17 | 952,500 | +0.79(+0.93%) |
Mar 17, 2014 | 84.34 | 84.83 | 83.98 | 84.38 | 1,088,797 | +0.14(+0.17%) |
Mar 14, 2014 | 84.73 | 85.73 | 84.20 | 84.24 | 2,048,972 | -0.27(-0.32%) |
Mar 13, 2014 | 86.85 | 87.32 | 84.45 | 84.51 | 3,036,792 | -2.11(-2.44%) |
Mar 12, 2014 | 86.30 | 87.43 | 86.30 | 86.62 | 2,163,499 | -0.94(-1.07%) |
Mar 11, 2014 | 88.02 | 88.54 | 87.35 | 87.56 | 1,141,854 | -0.44(-0.50%) |
Mar 10, 2014 | 87.64 | 88.03 | 87.46 | 88.00 | 758,713 | +0.26(+0.30%) |
Mar 07, 2014 | 88.19 | 88.36 | 87.08 | 87.74 | 1,287,541 | -0.17(-0.19%) |
Mar 06, 2014 | 86.97 | 88.46 | 86.96 | 87.91 | 1,655,136 | +0.98(+1.12%) |
Mar 05, 2014 | 86.59 | 87.15 | 86.15 | 86.93 | 1,221,966 | +0.10(+0.11%) |
Mar 04, 2014 | 85.51 | 87.12 | 85.50 | 86.84 | 1,646,224 | +2.37(+2.81%) |
Mar 03, 2014 | 83.18 | 85.09 | 83.01 | 84.46 | 1,560,115 | +0.50(+0.60%) |
Feb 28, 2014 | 85.42 | 85.69 | 83.61 | 83.96 | 1,989,841 | -1.26(-1.48%) |
Feb 27, 2014 | 85.11 | 85.44 | 84.56 | 85.23 | 824,202 | +0.04(+0.05%) |
Feb 26, 2014 | 85.11 | 85.61 | 84.94 | 85.18 | 1,008,606 | +0.11(+0.13%) |
Feb 25, 2014 | 85.26 | 86.04 | 84.77 | 85.07 | 1,189,736 | -0.46(-0.53%) |
Feb 24, 2014 | 85.90 | 86.31 | 85.36 | 85.53 | 838,016 | +0.17(+0.20%) |
Feb 21, 2014 | 85.15 | 86.02 | 84.79 | 85.36 | 1,479,399 | +0.09(+0.10%) |
Feb 20, 2014 | 84.98 | 85.46 | 84.51 | 85.27 | 2,035,444 | +0.54(+0.63%) |
Feb 19, 2014 | 85.65 | 86.23 | 84.71 | 84.73 | 1,418,870 | -1.16(-1.35%) |
Feb 18, 2014 | 86.21 | 86.66 | 85.75 | 85.90 | 1,409,901 | -0.06(-0.07%) |
Feb 14, 2014 | 86.03 | 85.96 | 85.96 | 85.96 | 1,085,773 | -0.04(-0.05%) |
Feb 13, 2014 | 84.92 | 86.08 | 84.78 | 86.00 | 1,004,680 | +0.64(+0.75%) |
Feb 12, 2014 | 85.49 | 85.89 | 84.51 | 85.36 | 1,105,559 | -0.30(-0.36%) |
Feb 11, 2014 | 85.24 | 85.77 | 84.93 | 85.66 | 1,219,815 | +0.17(+0.20%) |
Feb 10, 2014 | 84.18 | 85.62 | 84.18 | 85.49 | 1,529,789 | +0.95(+1.12%) |
Feb 07, 2014 | 83.04 | 84.67 | 82.90 | 84.55 | 1,316,778 | +1.74(+2.10%) |
Feb 06, 2014 | 82.34 | 82.99 | 82.20 | 82.81 | 987,560 | +0.33(+0.40%) |
Feb 05, 2014 | 81.43 | 82.77 | 81.23 | 82.48 | 1,330,272 | +0.77(+0.94%) |
Feb 04, 2014 | 81.72 | 82.12 | 81.24 | 81.71 | 1,274,642 | +0.40(+0.50%) |
Feb 03, 2014 | 84.11 | 84.27 | 81.22 | 81.31 | 1,320,126 | -2.77(-3.30%) |
Jan 31, 2014 | 83.65 | 84.48 | 82.76 | 84.08 | 1,646,786 | +0.83(+1.00%) |
Jan 30, 2014 | 83.87 | 85.34 | 83.12 | 83.25 | 2,133,506 | -0.16(-0.19%) |
Jan 29, 2014 | 83.56 | 84.40 | 83.14 | 83.41 | 1,647,437 | -0.95(-1.12%) |
Jan 28, 2014 | 83.57 | 84.94 | 83.50 | 84.36 | 1,183,654 | +0.96(+1.15%) |
Jan 27, 2014 | 83.69 | 84.18 | 82.76 | 83.40 | 1,083,078 | -0.13(-0.16%) |
Jan 24, 2014 | 84.46 | 84.97 | 83.43 | 83.53 | 1,158,495 | -1.81(-2.12%) |
Jan 23, 2014 | 86.23 | 86.69 | 84.86 | 85.34 | 1,098,886 | -0.92(-1.07%) |
Jan 22, 2014 | 86.32 | 86.51 | 85.68 | 86.26 | 828,677 | -0.04(-0.04%) |
Jan 21, 2014 | 87.18 | 87.44 | 85.65 | 86.30 | 936,326 | +0.47(+0.54%) |
Jan 17, 2014 | 86.77 | 85.83 | 85.83 | 85.83 | 1,210,947 | -1.00(-1.15%) |
Jan 16, 2014 | 87.51 | 87.52 | 86.72 | 86.84 | 975,671 | -0.59(-0.68%) |
Jan 15, 2014 | 86.61 | 87.56 | 86.36 | 87.43 | 1,097,874 | +0.81(+0.94%) |
Jan 14, 2014 | 86.02 | 86.72 | 85.68 | 86.61 | 800,481 | +1.03(+1.20%) |
Jan 13, 2014 | 86.44 | 86.89 | 85.36 | 85.58 | 1,130,932 | -0.92(-1.07%) |
Jan 10, 2014 | 86.16 | 86.90 | 85.80 | 86.50 | 1,510,802 | +0.19(+0.22%) |
Jan 09, 2014 | 87.24 | 87.34 | 86.19 | 86.32 | 1,510,431 | -0.86(-0.99%) |
Jan 08, 2014 | 85.73 | 87.22 | 85.43 | 87.18 | 2,104,679 | +2.08(+2.45%) |
Jan 07, 2014 | 83.59 | 85.11 | 83.59 | 85.09 | 2,070,481 | +1.66(+1.99%) |
Jan 06, 2014 | 83.92 | 84.11 | 83.15 | 83.43 | 1,580,707 | +0.54(+0.65%) |
Jan 03, 2014 | 82.84 | 84.01 | 82.68 | 82.89 | 1,439,732 | +0.36(+0.43%) |
Jan 02, 2014 | 82.88 | 83.05 | 82.29 | 82.53 | 970,366 | -0.85(-1.02%) |
Dec 31, 2013 | 83.66 | 83.38 | 83.38 | 83.38 | 726,456 | -0.01(-0.01%) |
Dec 30, 2013 | 83.43 | 83.58 | 83.12 | 83.39 | 696,473 | -0.04(-0.04%) |
Dec 27, 2013 | 83.51 | 83.70 | 83.14 | 83.43 | 402,658 | -0.17(-0.20%) |
Dec 26, 2013 | 83.34 | 83.84 | 83.24 | 83.60 | 322,717 | +0.30(+0.35%) |
Dec 24, 2013 | 83.21 | 83.64 | 83.00 | 83.30 | 442,351 | -0.12(-0.14%) |
Dec 23, 2013 | 83.14 | 83.51 | 82.79 | 83.42 | 711,991 | +0.62(+0.74%) |
Dec 20, 2013 | 82.86 | 83.14 | 82.45 | 82.80 | 1,502,846 | +0.12(+0.14%) |
Dec 19, 2013 | 83.60 | 83.60 | 81.67 | 82.69 | 1,188,342 | -0.17(-0.20%) |
Dec 18, 2013 | 81.04 | 82.94 | 80.72 | 82.86 | 1,600,891 | +1.94(+2.39%) |
Dec 17, 2013 | 81.03 | 81.15 | 80.28 | 80.92 | 1,007,341 | +0.21(+0.25%) |
Dec 16, 2013 | 81.02 | 81.69 | 80.64 | 80.71 | 1,012,404 | -0.10(-0.12%) |
Dec 13, 2013 | 80.72 | 81.02 | 80.29 | 80.81 | 860,944 | +0.46(+0.57%) |
Dec 12, 2013 | 80.22 | 80.72 | 80.02 | 80.36 | 1,116,328 | -0.30(-0.38%) |
Dec 11, 2013 | 82.19 | 82.19 | 80.51 | 80.66 | 1,147,289 | -1.37(-1.68%) |
Dec 10, 2013 | 82.35 | 82.58 | 81.90 | 82.03 | 1,155,013 | -0.50(-0.61%) |
Dec 09, 2013 | 81.93 | 82.76 | 81.67 | 82.53 | 1,288,424 | +0.38(+0.46%) |
Dec 06, 2013 | 81.69 | 82.48 | 81.69 | 82.16 | 994,427 | +1.40(+1.74%) |
Dec 05, 2013 | 80.47 | 81.36 | 80.39 | 80.76 | 2,343,553 | +0.34(+0.42%) |
Dec 04, 2013 | 80.22 | 80.78 | 79.98 | 80.42 | 1,151,895 | -0.46(-0.57%) |
Dec 03, 2013 | 80.86 | 81.16 | 80.38 | 80.88 | 1,032,430 | -0.40(-0.49%) |
Dec 02, 2013 | 81.46 | 81.74 | 81.11 | 81.28 | 1,066,641 | -0.33(-0.40%) |
Nov 29, 2013 | 80.87 | 81.78 | 80.56 | 81.61 | 952,179 | +0.71(+0.87%) |
Nov 27, 2013 | 80.78 | 81.20 | 80.61 | 80.91 | 1,469,553 | +0.02(+0.02%) |
Nov 26, 2013 | 80.11 | 81.71 | 80.11 | 80.89 | 2,061,127 | +0.77(+0.96%) |
Nov 25, 2013 | 80.35 | 80.86 | 80.00 | 80.12 | 1,316,205 | +0.45(+0.56%) |
Nov 22, 2013 | 79.78 | 80.00 | 78.91 | 79.68 | 1,451,789 | +0.06(+0.08%) |
Nov 21, 2013 | 80.07 | 80.31 | 79.15 | 79.61 | 1,769,865 | -0.09(-0.11%) |
Nov 20, 2013 | 80.19 | 80.36 | 79.54 | 79.70 | 666,338 | -0.60(-0.74%) |
Nov 19, 2013 | 79.87 | 80.61 | 79.36 | 80.30 | 742,894 | +0.31(+0.39%) |
Nov 18, 2013 | 80.89 | 80.98 | 79.71 | 79.99 | 742,925 | -0.89(-1.10%) |
Nov 15, 2013 | 80.38 | 81.10 | 80.38 | 80.88 | 1,735,720 | +0.26(+0.32%) |
Nov 14, 2013 | 79.88 | 81.03 | 79.82 | 80.62 | 1,197,038 | +0.94(+1.18%) |
Nov 12, 2013 | 79.27 | 79.74 | 78.88 | 79.69 | 1,235,042 | +0.02(+0.02%) |
Nov 11, 2013 | 79.03 | 79.96 | 78.94 | 79.67 | 1,290,030 | +0.57(+0.72%) |
Nov 08, 2013 | 78.70 | 79.17 | 78.19 | 79.10 | 1,119,687 | +0.21(+0.26%) |
Nov 07, 2013 | 79.72 | 80.08 | 78.67 | 78.89 | 1,559,642 | -0.93(-1.16%) |
Nov 06, 2013 | 79.46 | 80.07 | 79.29 | 79.82 | 1,409,740 | +0.41(+0.52%) |
Nov 05, 2013 | 78.77 | 79.53 | 78.65 | 79.41 | 1,414,188 | +0.05(+0.07%) |
Nov 04, 2013 | 78.44 | 79.50 | 78.25 | 79.36 | 1,681,524 | +0.88(+1.13%) |
Nov 01, 2013 | 78.45 | 78.71 | 77.94 | 78.47 | 1,119,471 | +0.38(+0.48%) |
Oct 31, 2013 | 78.91 | 78.97 | 78.09 | 78.10 | 1,218,704 | -0.67(-0.85%) |
Oct 30, 2013 | 79.04 | 79.31 | 78.67 | 78.77 | 1,346,818 | -0.16(-0.20%) |
Oct 29, 2013 | 78.72 | 79.16 | 78.32 | 78.93 | 1,223,300 | +0.24(+0.31%) |
Oct 28, 2013 | 77.08 | 79.10 | 76.89 | 78.69 | 1,962,901 | +1.09(+1.40%) |
Oct 25, 2013 | 75.93 | 77.63 | 75.93 | 77.60 | 1,844,816 | +1.12(+1.46%) |
Oct 24, 2013 | 72.50 | 78.78 | 71.92 | 76.48 | 3,101,512 | -3.79(-4.72%) |
Oct 23, 2013 | 79.18 | 80.29 | 78.87 | 80.27 | 1,335,111 | +1.05(+1.33%) |
Oct 22, 2013 | 78.92 | 79.74 | 78.40 | 79.21 | 1,338,059 | +0.36(+0.45%) |
Oct 21, 2013 | 79.31 | 79.44 | 78.78 | 78.86 | 913,790 | -0.56(-0.71%) |
Oct 18, 2013 | 78.57 | 79.90 | 78.43 | 79.42 | 1,587,577 | +0.96(+1.22%) |
Oct 17, 2013 | 77.90 | 78.53 | 77.85 | 78.46 | 942,429 | +0.14(+0.18%) |
Oct 16, 2013 | 77.41 | 78.32 | 77.41 | 78.32 | 953,517 | +1.20(+1.55%) |
Oct 15, 2013 | 78.12 | 78.74 | 77.05 | 77.12 | 2,487,819 | -1.13(-1.45%) |
Oct 14, 2013 | 77.00 | 78.49 | 76.82 | 78.26 | 1,193,243 | +0.88(+1.14%) |
Oct 11, 2013 | 76.42 | 77.40 | 76.38 | 77.37 | 1,052,111 | +0.65(+0.85%) |
Oct 10, 2013 | 76.16 | 76.75 | 76.00 | 76.72 | 1,361,678 | +1.11(+1.46%) |
Oct 09, 2013 | 74.85 | 76.27 | 74.69 | 75.61 | 2,455,627 | +1.18(+1.58%) |
Oct 08, 2013 | 74.64 | 75.88 | 74.42 | 74.44 | 2,122,167 | +0.14(+0.19%) |
Oct 07, 2013 | 73.44 | 74.71 | 73.30 | 74.29 | 1,243,999 | -0.16(-0.22%) |
Oct 04, 2013 | 73.73 | 74.74 | 73.73 | 74.45 | 1,358,795 | +0.65(+0.88%) |
Oct 03, 2013 | 73.84 | 74.35 | 73.32 | 73.80 | 1,607,531 | -0.32(-0.43%) |
Oct 02, 2013 | 73.28 | 74.14 | 73.28 | 74.12 | 1,861,653 | +0.54(+0.74%) |
Oct 01, 2013 | 73.47 | 73.66 | 73.12 | 73.58 | 891,575 | +0.24(+0.33%) |
Sep 30, 2013 | 72.87 | 73.75 | 72.68 | 73.34 | 1,203,809 | -0.14(-0.19%) |
Sep 27, 2013 | 73.11 | 73.73 | 72.78 | 73.48 | 924,073 | +0.05(+0.07%) |
Sep 26, 2013 | 72.89 | 73.63 | 72.77 | 73.43 | 1,108,504 | +0.48(+0.66%) |
Sep 25, 2013 | 74.58 | 74.78 | 72.92 | 72.94 | 1,732,360 | -1.72(-2.31%) |
Sep 24, 2013 | 74.57 | 75.13 | 74.47 | 74.67 | 1,643,069 | -0.08(-0.11%) |
Sep 23, 2013 | 74.37 | 74.97 | 74.21 | 74.75 | 1,254,249 | +0.72(+0.97%) |
Sep 20, 2013 | 74.39 | 74.49 | 73.95 | 74.03 | 1,300,732 | -0.36(-0.48%) |
Sep 19, 2013 | 74.68 | 74.68 | 74.22 | 74.38 | 754,272 | -0.22(-0.30%) |
Sep 18, 2013 | 74.12 | 74.64 | 73.47 | 74.61 | 1,507,763 | +0.54(+0.73%) |
Sep 17, 2013 | 73.75 | 74.11 | 73.43 | 74.06 | 1,006,018 | +0.29(+0.40%) |
Sep 16, 2013 | 73.65 | 73.99 | 73.19 | 73.77 | 1,548,445 | +0.83(+1.14%) |
Sep 13, 2013 | 72.46 | 72.96 | 72.25 | 72.94 | 1,531,418 | +0.58(+0.80%) |
Sep 12, 2013 | 71.68 | 72.63 | 71.68 | 72.36 | 1,239,072 | +0.36(+0.49%) |
Sep 11, 2013 | 72.01 | 72.43 | 71.78 | 72.00 | 880,660 | -0.01(-0.01%) |
Sep 10, 2013 | 72.11 | 72.50 | 71.88 | 72.01 | 827,009 | +0.13(+0.19%) |
Sep 09, 2013 | 71.14 | 72.00 | 71.09 | 71.88 | 803,461 | +0.73(+1.03%) |
Sep 06, 2013 | 71.53 | 71.60 | 70.37 | 71.15 | 897,662 | +0.25(+0.35%) |
Sep 05, 2013 | 70.77 | 71.25 | 70.53 | 70.90 | 591,807 | +0.14(+0.20%) |
Sep 04, 2013 | 70.13 | 71.08 | 70.10 | 70.76 | 991,888 | +0.47(+0.67%) |