Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 103.42 | 103.38 | 103.38 | 103.38 | 2,142,068 | +0.01(+0.01%) |
Aug 28, 2014 | 102.89 | 103.46 | 102.67 | 103.36 | 1,830,413 | +0.03(+0.03%) |
Aug 27, 2014 | 103.69 | 104.00 | 103.11 | 103.33 | 1,953,196 | -0.47(-0.46%) |
Aug 26, 2014 | 104.10 | 104.38 | 103.79 | 103.81 | 2,529,619 | -0.07(-0.07%) |
Aug 25, 2014 | 103.85 | 104.09 | 103.70 | 103.88 | 1,411,210 | +0.41(+0.40%) |
Aug 22, 2014 | 103.74 | 103.92 | 103.46 | 103.47 | 2,155,639 | -0.27(-0.26%) |
Aug 21, 2014 | 103.94 | 104.09 | 103.64 | 103.74 | 2,055,638 | -0.07(-0.07%) |
Aug 20, 2014 | 103.28 | 103.97 | 103.02 | 103.81 | 3,202,105 | +0.86(+0.84%) |
Aug 19, 2014 | 103.10 | 103.49 | 102.63 | 102.94 | 2,231,490 | +0.09(+0.09%) |
Aug 18, 2014 | 101.87 | 102.87 | 101.76 | 102.85 | 2,599,980 | +1.57(+1.55%) |
Aug 15, 2014 | 101.92 | 102.04 | 100.64 | 101.28 | 2,747,802 | -0.30(-0.30%) |
Aug 14, 2014 | 101.34 | 101.62 | 101.23 | 101.58 | 2,223,600 | +0.39(+0.38%) |
Aug 13, 2014 | 100.87 | 101.22 | 100.58 | 101.19 | 4,349,827 | +0.66(+0.65%) |
Aug 12, 2014 | 100.35 | 100.77 | 100.22 | 100.54 | 3,049,194 | +0.21(+0.21%) |
Aug 11, 2014 | 100.58 | 100.98 | 100.30 | 100.33 | 2,689,111 | -0.19(-0.19%) |
Aug 08, 2014 | 99.41 | 100.36 | 99.12 | 100.52 | 3,786,946 | +1.23(+1.24%) |
Aug 07, 2014 | 99.95 | 100.17 | 99.17 | 99.29 | 2,651,934 | -0.30(-0.30%) |
Aug 06, 2014 | 99.30 | 99.87 | 98.79 | 99.59 | 3,753,910 | -0.16(-0.16%) |
Aug 05, 2014 | 100.35 | 100.71 | 99.44 | 99.75 | 3,038,647 | -0.69(-0.69%) |
Aug 04, 2014 | 100.02 | 100.61 | 99.35 | 100.45 | 3,466,039 | +0.46(+0.46%) |
Aug 01, 2014 | 100.02 | 100.65 | 99.25 | 99.99 | 3,511,220 | -0.56(-0.55%) |
Jul 31, 2014 | 102.29 | 102.44 | 100.34 | 100.55 | 4,998,008 | -2.03(-1.98%) |
Jul 30, 2014 | 102.95 | 103.32 | 102.42 | 102.58 | 3,444,820 | -0.20(-0.19%) |
Jul 29, 2014 | 103.64 | 104.39 | 102.76 | 102.78 | 3,207,448 | -1.08(-1.04%) |
Jul 28, 2014 | 103.42 | 103.93 | 102.61 | 103.86 | 2,805,546 | +0.29(+0.28%) |
Jul 25, 2014 | 103.95 | 104.15 | 103.19 | 103.56 | 2,244,516 | -0.01(-0.01%) |
Jul 24, 2014 | 103.84 | 104.50 | 103.10 | 103.57 | 3,615,426 | +0.32(+0.31%) |
Jul 23, 2014 | 103.72 | 103.80 | 103.14 | 103.25 | 2,588,162 | -0.31(-0.30%) |
Jul 22, 2014 | 103.40 | 103.96 | 103.40 | 103.56 | 2,253,434 | +0.58(+0.57%) |
Jul 21, 2014 | 103.24 | 103.39 | 102.52 | 102.98 | 2,128,171 | -0.38(-0.37%) |
Jul 18, 2014 | 102.64 | 103.52 | 102.44 | 103.36 | 2,988,820 | +0.92(+0.90%) |
Jul 17, 2014 | 103.72 | 103.96 | 102.37 | 102.44 | 3,888,393 | -1.88(-1.80%) |
Jul 16, 2014 | 103.68 | 104.37 | 103.50 | 104.31 | 2,755,119 | +0.79(+0.77%) |
Jul 15, 2014 | 103.48 | 103.82 | 103.02 | 103.52 | 2,740,466 | +0.04(+0.04%) |
Jul 14, 2014 | 103.47 | 103.99 | 103.30 | 103.48 | 2,960,409 | +0.49(+0.48%) |
Jul 11, 2014 | 102.86 | 103.11 | 102.44 | 102.99 | 2,673,476 | +0.30(+0.29%) |
Jul 10, 2014 | 102.41 | 102.91 | 102.22 | 102.69 | 2,898,010 | -0.56(-0.55%) |
Jul 09, 2014 | 103.32 | 103.51 | 102.79 | 103.25 | 2,132,379 | +0.09(+0.08%) |
Jul 08, 2014 | 103.64 | 103.77 | 103.11 | 103.17 | 2,233,223 | -0.25(-0.24%) |
Jul 07, 2014 | 103.82 | 103.89 | 103.12 | 103.42 | 1,762,662 | -0.36(-0.34%) |
Jul 03, 2014 | 103.66 | 103.77 | 103.77 | 103.77 | 1,600,506 | +0.13(+0.12%) |
Jul 02, 2014 | 102.93 | 103.69 | 102.45 | 103.64 | 2,271,857 | +0.48(+0.46%) |
Jul 01, 2014 | 102.34 | 103.35 | 102.32 | 103.17 | 2,473,383 | +0.94(+0.92%) |
Jun 30, 2014 | 102.71 | 102.72 | 102.09 | 102.22 | 2,632,126 | -0.32(-0.31%) |
Jun 27, 2014 | 102.17 | 102.81 | 102.10 | 102.54 | 2,776,942 | -0.03(-0.03%) |
Jun 26, 2014 | 102.59 | 102.76 | 101.74 | 102.57 | 2,084,082 | +0.06(+0.06%) |
Jun 25, 2014 | 102.05 | 103.04 | 101.97 | 102.52 | 1,852,090 | +0.40(+0.39%) |
Jun 24, 2014 | 102.56 | 103.20 | 102.09 | 102.12 | 1,967,123 | -0.71(-0.69%) |
Jun 23, 2014 | 103.55 | 103.69 | 102.77 | 102.83 | 1,948,060 | -0.76(-0.74%) |
Jun 20, 2014 | 103.15 | 103.69 | 102.91 | 103.59 | 5,891,782 | +0.48(+0.46%) |
Jun 19, 2014 | 103.14 | 103.28 | 102.76 | 103.11 | 2,186,605 | +0.11(+0.11%) |
Jun 18, 2014 | 102.72 | 103.04 | 101.89 | 103.00 | 1,878,574 | +0.46(+0.45%) |
Jun 17, 2014 | 102.06 | 102.76 | 101.80 | 102.54 | 1,694,722 | +0.26(+0.26%) |
Jun 16, 2014 | 102.00 | 102.43 | 101.77 | 102.28 | 1,755,442 | -0.03(-0.03%) |
Jun 13, 2014 | 102.45 | 102.59 | 101.93 | 102.31 | 1,928,412 | +0.21(+0.20%) |
Jun 12, 2014 | 103.44 | 103.44 | 101.89 | 102.10 | 2,577,454 | -0.96(-0.93%) |
Jun 11, 2014 | 103.24 | 103.46 | 102.90 | 103.06 | 2,087,716 | -0.40(-0.39%) |
Jun 10, 2014 | 103.46 | 103.63 | 103.09 | 103.46 | 2,323,008 | +0.24(+0.23%) |
Jun 06, 2014 | 102.76 | 103.22 | 102.43 | 103.22 | 2,479,733 | +0.66(+0.65%) |
Jun 05, 2014 | 101.88 | 102.58 | 101.27 | 102.56 | 2,161,120 | +1.03(+1.02%) |
Jun 04, 2014 | 101.99 | 102.05 | 101.52 | 101.52 | 1,870,029 | -0.45(-0.44%) |
Jun 03, 2014 | 101.39 | 102.14 | 101.06 | 101.97 | 2,884,785 | +0.41(+0.40%) |
Jun 02, 2014 | 101.53 | 101.99 | 101.12 | 101.57 | 2,352,936 | -0.16(-0.16%) |
May 30, 2014 | 101.42 | 101.82 | 101.18 | 101.73 | 5,476,441 | +0.11(+0.11%) |
May 29, 2014 | 100.98 | 101.64 | 100.76 | 101.62 | 2,269,762 | +0.69(+0.68%) |
May 28, 2014 | 101.20 | 101.27 | 100.67 | 100.93 | 2,194,529 | -0.01(-0.01%) |
May 27, 2014 | 100.98 | 101.05 | 100.72 | 100.94 | 2,119,158 | +0.21(+0.21%) |
May 23, 2014 | 100.08 | 100.72 | 100.72 | 100.72 | 1,694,670 | +0.45(+0.45%) |
May 22, 2014 | 100.42 | 100.60 | 100.10 | 100.28 | 1,380,060 | -0.11(-0.11%) |
May 21, 2014 | 99.75 | 100.47 | 99.75 | 100.38 | 2,299,516 | +0.92(+0.92%) |
May 20, 2014 | 100.44 | 100.65 | 99.22 | 99.46 | 2,601,133 | -1.02(-1.02%) |
May 19, 2014 | 99.35 | 100.72 | 99.29 | 100.49 | 2,155,876 | +0.38(+0.38%) |
May 16, 2014 | 99.96 | 100.15 | 99.24 | 100.10 | 2,681,138 | +0.11(+0.11%) |
May 15, 2014 | 100.41 | 100.53 | 99.32 | 100.00 | 3,367,239 | -0.44(-0.44%) |
May 14, 2014 | 101.06 | 101.27 | 100.30 | 100.44 | 2,979,513 | -0.59(-0.58%) |
May 13, 2014 | 101.43 | 101.69 | 100.95 | 101.03 | 2,390,305 | -0.28(-0.27%) |
May 12, 2014 | 100.56 | 101.39 | 100.52 | 101.30 | 4,189,216 | +1.05(+1.05%) |
May 09, 2014 | 99.70 | 100.27 | 99.48 | 100.25 | 2,950,800 | +0.36(+0.36%) |
May 08, 2014 | 99.93 | 100.81 | 99.66 | 99.89 | 2,734,248 | -0.22(-0.22%) |
May 07, 2014 | 99.29 | 100.19 | 98.72 | 100.11 | 3,155,646 | +1.31(+1.33%) |
May 06, 2014 | 99.50 | 99.61 | 98.71 | 98.80 | 3,154,941 | -0.94(-0.94%) |
May 05, 2014 | 98.69 | 100.05 | 98.34 | 99.73 | 3,821,864 | +0.35(+0.35%) |
May 02, 2014 | 100.46 | 100.60 | 99.21 | 99.39 | 8,118,537 | -0.49(-0.49%) |
May 01, 2014 | 98.95 | 100.36 | 98.68 | 99.88 | 5,629,804 | +1.22(+1.24%) |
Apr 30, 2014 | 97.62 | 98.73 | 97.41 | 98.66 | 4,093,960 | +1.09(+1.12%) |
Apr 29, 2014 | 97.79 | 97.81 | 96.86 | 97.56 | 2,567,186 | +0.23(+0.23%) |
Apr 28, 2014 | 97.48 | 98.13 | 96.44 | 97.34 | 3,164,113 | +0.48(+0.49%) |
Apr 25, 2014 | 96.82 | 97.15 | 96.24 | 96.86 | 2,950,909 | -0.06(-0.07%) |
Apr 24, 2014 | 96.73 | 97.17 | 95.76 | 96.93 | 4,014,968 | -0.95(-0.97%) |
Apr 23, 2014 | 98.46 | 98.51 | 97.81 | 97.88 | 4,014,294 | -0.64(-0.65%) |
Apr 22, 2014 | 98.24 | 98.96 | 97.98 | 98.51 | 3,156,663 | +0.19(+0.19%) |
Apr 21, 2014 | 97.35 | 98.39 | 97.30 | 98.32 | 2,511,127 | +0.63(+0.65%) |
Apr 17, 2014 | 97.39 | 97.69 | 97.69 | 97.69 | 3,729,885 | +0.68(+0.70%) |
Apr 16, 2014 | 95.88 | 97.02 | 95.62 | 97.01 | 3,010,070 | +1.90(+2.00%) |
Apr 15, 2014 | 94.53 | 95.29 | 93.64 | 95.11 | 2,987,522 | +0.67(+0.71%) |
Apr 14, 2014 | 94.66 | 94.71 | 93.64 | 94.44 | 2,901,611 | +0.54(+0.57%) |
Apr 11, 2014 | 94.60 | 94.85 | 93.90 | 93.90 | 3,339,025 | -1.12(-1.18%) |
Apr 10, 2014 | 96.27 | 96.77 | 94.97 | 95.02 | 4,026,227 | -1.33(-1.38%) |
Apr 09, 2014 | 95.76 | 96.37 | 95.40 | 96.35 | 3,761,984 | +0.71(+0.74%) |
Apr 08, 2014 | 95.36 | 95.86 | 94.64 | 95.64 | 4,079,488 | +0.31(+0.33%) |
Apr 07, 2014 | 96.33 | 96.64 | 95.32 | 95.33 | 3,934,336 | -1.04(-1.07%) |
Apr 04, 2014 | 97.10 | 97.72 | 96.30 | 96.37 | 3,856,374 | -0.20(-0.21%) |
Apr 03, 2014 | 96.62 | 97.31 | 96.25 | 96.56 | 3,773,055 | +0.10(+0.10%) |
Apr 02, 2014 | 96.46 | 96.64 | 95.99 | 96.46 | 4,626,241 | -0.38(-0.39%) |
Apr 01, 2014 | 96.38 | 96.93 | 96.23 | 96.84 | 3,341,113 | +0.62(+0.64%) |
Mar 31, 2014 | 95.48 | 96.37 | 95.46 | 96.22 | 3,823,150 | +1.04(+1.09%) |
Mar 28, 2014 | 94.75 | 95.73 | 94.46 | 95.19 | 2,687,863 | +0.96(+1.02%) |
Mar 27, 2014 | 94.21 | 94.68 | 93.75 | 94.22 | 3,387,215 | -0.18(-0.19%) |
Mar 26, 2014 | 95.51 | 95.68 | 94.40 | 94.40 | 3,254,176 | -0.69(-0.72%) |
Mar 25, 2014 | 94.80 | 95.42 | 94.26 | 95.09 | 4,085,198 | +1.16(+1.24%) |
Mar 24, 2014 | 94.56 | 94.81 | 93.54 | 93.93 | 3,938,567 | -0.50(-0.53%) |
Mar 21, 2014 | 94.75 | 95.22 | 94.27 | 94.42 | 8,346,809 | +0.49(+0.52%) |
Mar 20, 2014 | 93.02 | 94.23 | 92.82 | 93.93 | 3,633,697 | +0.85(+0.91%) |
Mar 19, 2014 | 94.16 | 94.23 | 92.62 | 93.08 | 3,007,569 | -1.07(-1.14%) |
Mar 18, 2014 | 93.97 | 94.50 | 93.80 | 94.15 | 2,855,730 | +0.33(+0.36%) |
Mar 17, 2014 | 92.68 | 94.12 | 92.68 | 93.82 | 3,565,942 | +1.73(+1.88%) |
Mar 14, 2014 | 92.27 | 93.00 | 92.00 | 92.09 | 4,194,443 | -0.70(-0.75%) |
Mar 13, 2014 | 94.47 | 94.81 | 92.66 | 92.78 | 3,546,241 | -1.25(-1.33%) |
Mar 12, 2014 | 93.68 | 94.17 | 93.34 | 94.03 | 3,717,739 | +0.04(+0.05%) |
Mar 11, 2014 | 94.85 | 94.93 | 93.79 | 93.99 | 2,713,537 | -0.74(-0.79%) |
Mar 10, 2014 | 95.03 | 95.10 | 94.41 | 94.73 | 2,769,016 | -0.39(-0.41%) |
Mar 07, 2014 | 95.67 | 95.76 | 94.84 | 95.12 | 3,357,391 | +0.02(+0.02%) |
Mar 06, 2014 | 95.31 | 95.57 | 95.06 | 95.10 | 3,146,380 | +0.16(+0.17%) |
Mar 05, 2014 | 94.10 | 95.07 | 93.76 | 94.94 | 4,984,899 | +0.83(+0.88%) |
Mar 04, 2014 | 93.57 | 94.39 | 93.33 | 94.11 | 9,834,384 | +0.33(+0.36%) |
Mar 03, 2014 | 94.39 | 94.91 | 93.39 | 93.78 | 3,959,654 | -1.79(-1.87%) |
Feb 28, 2014 | 95.18 | 95.90 | 94.99 | 95.56 | 4,482,894 | +0.28(+0.29%) |
Feb 27, 2014 | 94.07 | 95.46 | 93.63 | 95.29 | 4,404,315 | +1.05(+1.11%) |
Feb 26, 2014 | 94.43 | 94.66 | 93.83 | 94.24 | 3,906,824 | -0.05(-0.05%) |
Feb 25, 2014 | 93.82 | 94.64 | 93.53 | 94.29 | 4,161,958 | +0.52(+0.55%) |
Feb 24, 2014 | 93.50 | 94.66 | 93.23 | 93.77 | 3,460,162 | +0.45(+0.48%) |
Feb 21, 2014 | 93.32 | 93.86 | 93.13 | 93.32 | 3,629,319 | +0.01(+0.01%) |
Feb 20, 2014 | 92.67 | 93.65 | 92.24 | 93.32 | 3,037,073 | +0.71(+0.77%) |
Feb 19, 2014 | 93.15 | 94.13 | 92.53 | 92.61 | 3,833,806 | -0.88(-0.94%) |
Feb 18, 2014 | 93.85 | 94.16 | 93.37 | 93.49 | 4,055,375 | -0.23(-0.24%) |
Feb 14, 2014 | 92.05 | 93.71 | 93.71 | 93.71 | 4,271,829 | +1.40(+1.52%) |
Feb 13, 2014 | 91.71 | 92.48 | 91.26 | 92.31 | 4,018,913 | -0.21(-0.23%) |
Feb 12, 2014 | 92.45 | 92.92 | 92.22 | 92.52 | 2,961,563 | +0.22(+0.24%) |
Feb 11, 2014 | 91.40 | 92.66 | 91.39 | 92.30 | 3,695,385 | +0.90(+0.99%) |
Feb 10, 2014 | 91.36 | 91.90 | 90.92 | 91.40 | 4,707,692 | -0.44(-0.48%) |
Feb 07, 2014 | 91.30 | 91.88 | 90.77 | 91.84 | 4,643,065 | +1.01(+1.11%) |
Feb 06, 2014 | 89.92 | 91.04 | 89.56 | 90.83 | 5,432,908 | +1.09(+1.21%) |
Feb 05, 2014 | 90.20 | 90.73 | 88.73 | 89.75 | 7,038,676 | +0.45(+0.51%) |
Feb 04, 2014 | 88.85 | 89.95 | 87.46 | 89.30 | 10,518,998 | +1.99(+2.28%) |
Feb 03, 2014 | 90.35 | 90.61 | 87.10 | 87.31 | 6,023,416 | -3.02(-3.35%) |
Jan 31, 2014 | 89.21 | 91.04 | 89.08 | 90.33 | 5,272,505 | +0.10(+0.11%) |
Jan 30, 2014 | 91.58 | 91.58 | 89.16 | 90.23 | 5,821,920 | -1.55(-1.69%) |
Jan 29, 2014 | 91.68 | 92.50 | 90.90 | 91.78 | 5,086,131 | +0.31(+0.34%) |
Jan 28, 2014 | 91.21 | 91.61 | 90.97 | 91.47 | 3,878,969 | +0.60(+0.66%) |
Jan 27, 2014 | 91.62 | 92.02 | 90.66 | 90.87 | 4,701,242 | -0.89(-0.97%) |
Jan 24, 2014 | 94.24 | 94.24 | 91.76 | 91.76 | 5,369,904 | -3.16(-3.33%) |
Jan 23, 2014 | 95.58 | 95.60 | 94.39 | 94.93 | 3,850,635 | -1.25(-1.30%) |
Jan 22, 2014 | 96.79 | 96.88 | 96.07 | 96.17 | 3,006,161 | -0.36(-0.37%) |
Jan 21, 2014 | 97.56 | 97.91 | 96.04 | 96.53 | 3,836,064 | -0.23(-0.23%) |
Jan 17, 2014 | 97.23 | 96.76 | 96.76 | 96.76 | 3,303,541 | -0.60(-0.62%) |
Jan 16, 2014 | 97.06 | 97.60 | 96.98 | 97.36 | 2,544,002 | -0.20(-0.20%) |
Jan 15, 2014 | 96.83 | 97.82 | 96.93 | 97.55 | 4,294,103 | +0.73(+0.75%) |
Jan 14, 2014 | 95.21 | 96.83 | 94.95 | 96.83 | 3,518,067 | +1.92(+2.03%) |
Jan 13, 2014 | 95.70 | 96.58 | 94.83 | 94.90 | 3,737,047 | -1.06(-1.10%) |
Jan 10, 2014 | 96.50 | 96.67 | 95.61 | 95.96 | 4,618,244 | -0.19(-0.20%) |
Jan 09, 2014 | 96.55 | 96.84 | 95.98 | 96.15 | 3,585,528 | -0.13(-0.13%) |
Jan 08, 2014 | 96.88 | 97.07 | 96.07 | 96.28 | 4,417,179 | -0.72(-0.74%) |
Jan 07, 2014 | 96.86 | 97.39 | 96.63 | 97.00 | 3,583,891 | +0.01(+0.01%) |
Jan 06, 2014 | 97.77 | 98.15 | 96.88 | 96.98 | 3,843,939 | -0.58(-0.59%) |
Jan 03, 2014 | 97.50 | 97.86 | 97.27 | 97.56 | 3,027,434 | +0.23(+0.23%) |
Jan 02, 2014 | 97.28 | 97.95 | 96.97 | 97.34 | 4,328,177 | -1.49(-1.51%) |
Dec 31, 2013 | 98.65 | 98.83 | 98.83 | 98.83 | 2,620,382 | +0.58(+0.60%) |
Dec 30, 2013 | 98.01 | 98.41 | 97.80 | 98.24 | 2,432,711 | +0.05(+0.05%) |
Dec 27, 2013 | 97.79 | 98.23 | 97.63 | 98.20 | 2,689,354 | +0.75(+0.77%) |
Dec 26, 2013 | 96.75 | 97.72 | 96.56 | 97.45 | 3,062,639 | +0.92(+0.95%) |
Dec 24, 2013 | 96.70 | 96.78 | 96.08 | 96.53 | 1,861,409 | +0.13(+0.14%) |
Dec 23, 2013 | 96.61 | 96.84 | 96.06 | 96.40 | 4,881,209 | +0.06(+0.06%) |
Dec 20, 2013 | 96.38 | 97.31 | 96.26 | 96.34 | 8,311,506 | +0.22(+0.23%) |
Dec 19, 2013 | 95.17 | 96.20 | 94.94 | 96.12 | 5,744,398 | +0.43(+0.45%) |
Dec 18, 2013 | 92.65 | 95.70 | 92.65 | 95.69 | 7,916,211 | +3.11(+3.36%) |
Dec 17, 2013 | 91.90 | 92.75 | 91.59 | 92.59 | 8,808,113 | +2.63(+2.92%) |
Dec 16, 2013 | 89.35 | 90.74 | 89.12 | 89.96 | 3,981,026 | +0.87(+0.97%) |
Dec 13, 2013 | 89.51 | 89.74 | 88.77 | 89.09 | 2,474,135 | -0.11(-0.12%) |
Dec 12, 2013 | 89.23 | 89.77 | 88.77 | 89.20 | 3,528,843 | -0.13(-0.15%) |
Dec 11, 2013 | 90.72 | 91.37 | 89.29 | 89.33 | 5,530,970 | -0.55(-0.61%) |
Dec 10, 2013 | 90.24 | 90.57 | 89.87 | 89.88 | 3,339,237 | -0.72(-0.79%) |
Dec 09, 2013 | 90.55 | 91.03 | 90.47 | 90.60 | 2,929,474 | -0.03(-0.03%) |
Dec 06, 2013 | 90.33 | 90.76 | 90.09 | 90.63 | 4,095,737 | +1.25(+1.40%) |
Dec 05, 2013 | 89.07 | 89.95 | 88.94 | 89.37 | 4,031,647 | +0.26(+0.29%) |
Dec 04, 2013 | 88.75 | 89.91 | 88.43 | 89.11 | 4,896,850 | -0.10(-0.11%) |
Dec 03, 2013 | 88.83 | 89.97 | 88.19 | 89.21 | 11,153,683 | -0.76(-0.85%) |
Dec 02, 2013 | 92.78 | 93.02 | 89.77 | 89.97 | 9,771,875 | -4.11(-4.37%) |
Nov 29, 2013 | 94.08 | 94.54 | 93.96 | 94.08 | 2,879,439 | +0.01(+0.01%) |
Nov 27, 2013 | 93.46 | 94.18 | 92.97 | 94.07 | 3,453,464 | +0.95(+1.02%) |
Nov 26, 2013 | 92.63 | 93.46 | 92.54 | 93.12 | 5,982,163 | +0.65(+0.70%) |
Nov 25, 2013 | 92.88 | 92.92 | 92.27 | 92.47 | 3,826,389 | +0.15(+0.16%) |
Nov 22, 2013 | 91.86 | 93.40 | 91.48 | 92.33 | 2,334,147 | +0.47(+0.51%) |
Nov 21, 2013 | 91.39 | 91.90 | 91.32 | 91.85 | 2,236,722 | +0.82(+0.91%) |
Nov 20, 2013 | 91.25 | 91.82 | 90.59 | 91.03 | 3,819,946 | -0.17(-0.18%) |
Nov 19, 2013 | 91.17 | 91.71 | 91.10 | 91.19 | 3,562,258 | -0.06(-0.06%) |
Nov 18, 2013 | 91.10 | 91.51 | 91.00 | 91.25 | 3,063,450 | +0.20(+0.22%) |
Nov 15, 2013 | 90.56 | 91.16 | 90.44 | 91.05 | 3,366,089 | +0.04(+0.05%) |
Nov 14, 2013 | 90.44 | 91.24 | 90.32 | 91.01 | 3,664,161 | +1.00(+1.11%) |
Nov 12, 2013 | 89.86 | 90.17 | 89.44 | 90.01 | 3,463,352 | +0.29(+0.32%) |
Nov 11, 2013 | 89.43 | 89.88 | 89.23 | 89.72 | 2,497,746 | -0.03(-0.03%) |
Nov 08, 2013 | 88.38 | 89.77 | 88.38 | 89.75 | 3,186,233 | +1.11(+1.25%) |
Nov 07, 2013 | 89.16 | 89.67 | 88.52 | 88.64 | 4,545,987 | -0.50(-0.57%) |
Nov 06, 2013 | 88.68 | 89.28 | 88.52 | 89.15 | 2,725,941 | +0.71(+0.80%) |
Nov 05, 2013 | 88.18 | 88.68 | 87.56 | 88.44 | 2,500,074 | -0.14(-0.16%) |
Nov 04, 2013 | 88.34 | 88.70 | 88.05 | 88.58 | 2,483,454 | +0.29(+0.33%) |
Nov 01, 2013 | 88.89 | 89.01 | 87.74 | 88.28 | 2,390,946 | +0.04(+0.04%) |
Oct 31, 2013 | 87.63 | 88.62 | 87.62 | 88.25 | 3,314,967 | +0.74(+0.85%) |
Oct 30, 2013 | 88.05 | 88.34 | 87.49 | 87.51 | 3,005,677 | -0.34(-0.39%) |
Oct 29, 2013 | 87.71 | 87.99 | 87.39 | 87.85 | 2,833,211 | +0.25(+0.29%) |
Oct 28, 2013 | 87.04 | 87.88 | 86.81 | 87.60 | 3,363,251 | +0.35(+0.40%) |
Oct 25, 2013 | 86.29 | 87.27 | 86.16 | 87.25 | 2,929,535 | +0.65(+0.75%) |
Oct 24, 2013 | 86.22 | 87.62 | 86.04 | 86.59 | 5,491,176 | +0.20(+0.24%) |
Oct 23, 2013 | 86.55 | 86.76 | 85.90 | 86.39 | 3,333,147 | -0.42(-0.48%) |
Oct 22, 2013 | 86.50 | 87.18 | 86.45 | 86.81 | 2,928,379 | +0.39(+0.45%) |
Oct 21, 2013 | 86.10 | 86.47 | 86.03 | 86.43 | 2,491,987 | +0.29(+0.33%) |
Oct 18, 2013 | 86.16 | 86.57 | 85.83 | 86.14 | 3,694,304 | +0.15(+0.18%) |
Oct 17, 2013 | 84.67 | 86.16 | 84.65 | 85.98 | 3,968,304 | +1.18(+1.39%) |
Oct 16, 2013 | 84.75 | 84.81 | 84.25 | 84.81 | 3,688,477 | +0.79(+0.93%) |
Oct 15, 2013 | 85.04 | 85.11 | 84.00 | 84.02 | 3,879,656 | -1.11(-1.30%) |
Oct 14, 2013 | 84.33 | 85.34 | 84.15 | 85.13 | 2,662,196 | +0.48(+0.56%) |
Oct 11, 2013 | 83.56 | 84.69 | 83.02 | 84.65 | 3,554,774 | +0.97(+1.16%) |
Oct 10, 2013 | 83.17 | 83.68 | 82.97 | 83.68 | 3,834,333 | +1.24(+1.51%) |
Oct 09, 2013 | 82.23 | 82.72 | 81.80 | 82.44 | 3,561,028 | +0.29(+0.35%) |
Oct 08, 2013 | 83.25 | 83.60 | 82.11 | 82.16 | 4,091,408 | -1.07(-1.29%) |
Oct 07, 2013 | 83.14 | 83.63 | 82.94 | 83.23 | 2,752,685 | -0.50(-0.59%) |
Oct 04, 2013 | 83.00 | 83.94 | 82.84 | 83.73 | 2,828,925 | +0.60(+0.72%) |
Oct 03, 2013 | 83.24 | 83.52 | 82.67 | 83.13 | 3,602,011 | -0.46(-0.55%) |
Oct 02, 2013 | 83.54 | 83.86 | 83.05 | 83.59 | 2,920,328 | -0.29(-0.35%) |
Oct 01, 2013 | 83.93 | 84.02 | 83.31 | 83.88 | 2,635,953 | +0.15(+0.18%) |
Sep 30, 2013 | 83.72 | 84.12 | 83.21 | 83.73 | 3,001,450 | -0.57(-0.67%) |
Sep 27, 2013 | 84.13 | 84.36 | 83.63 | 84.30 | 2,892,248 | -0.31(-0.36%) |
Sep 26, 2013 | 84.57 | 84.85 | 84.09 | 84.61 | 3,193,952 | +0.32(+0.38%) |
Sep 25, 2013 | 84.77 | 85.00 | 84.27 | 84.29 | 3,099,405 | -0.42(-0.50%) |
Sep 24, 2013 | 85.02 | 85.46 | 84.63 | 84.71 | 5,031,268 | -0.22(-0.26%) |
Sep 23, 2013 | 84.45 | 85.18 | 84.41 | 84.93 | 4,940,863 | +0.77(+0.92%) |
Sep 20, 2013 | 85.20 | 85.50 | 84.15 | 84.15 | 9,994,280 | -1.09(-1.28%) |
Sep 19, 2013 | 84.95 | 85.74 | 84.95 | 85.25 | 4,130,133 | +0.20(+0.23%) |
Sep 18, 2013 | 84.32 | 85.21 | 84.06 | 85.05 | 4,714,850 | +0.95(+1.13%) |
Sep 17, 2013 | 83.50 | 84.28 | 83.20 | 84.10 | 3,473,822 | +0.49(+0.59%) |
Sep 16, 2013 | 83.90 | 84.15 | 83.49 | 83.61 | 3,934,141 | +0.44(+0.53%) |
Sep 13, 2013 | 83.09 | 83.34 | 82.97 | 83.17 | 2,814,061 | +0.28(+0.34%) |
Sep 12, 2013 | 83.31 | 83.39 | 82.74 | 82.89 | 3,422,191 | -0.36(-0.43%) |
Sep 11, 2013 | 82.49 | 83.24 | 82.46 | 83.24 | 2,692,808 | +0.79(+0.95%) |
Sep 10, 2013 | 82.26 | 82.65 | 82.09 | 82.46 | 3,668,938 | +0.60(+0.73%) |
Sep 09, 2013 | 81.08 | 82.14 | 81.00 | 81.86 | 2,778,157 | +1.19(+1.48%) |
Sep 06, 2013 | 80.70 | 81.22 | 79.86 | 80.67 | 2,803,033 | +0.12(+0.15%) |
Sep 05, 2013 | 80.19 | 80.73 | 79.96 | 80.55 | 2,777,887 | +0.22(+0.28%) |
Sep 04, 2013 | 79.29 | 80.55 | 79.29 | 80.33 | 3,292,607 | +0.93(+1.17%) |