Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 75.12 | 76.06 | 76.06 | 76.06 | 25,394 | +0.78(+1.04%) |
Aug 28, 2014 | 75.91 | 76.06 | 75.02 | 75.28 | 22,790 | -0.94(-1.23%) |
Aug 27, 2014 | 74.81 | 76.58 | 74.23 | 76.22 | 38,849 | +1.72(+2.31%) |
Aug 26, 2014 | 74.97 | 75.73 | 74.26 | 74.50 | 33,415 | -0.26(-0.35%) |
Aug 25, 2014 | 75.91 | 76.06 | 74.76 | 74.76 | 21,964 | -0.68(-0.90%) |
Aug 22, 2014 | 75.49 | 75.97 | 74.81 | 75.44 | 39,732 | +0.16(+0.21%) |
Aug 21, 2014 | 75.07 | 75.70 | 74.29 | 75.28 | 50,341 | +0.31(+0.42%) |
Aug 20, 2014 | 76.53 | 76.53 | 74.86 | 74.97 | 41,701 | -1.62(-2.11%) |
Aug 19, 2014 | 77.57 | 77.94 | 76.53 | 76.58 | 60,417 | -0.94(-1.21%) |
Aug 18, 2014 | 78.09 | 78.19 | 77.16 | 77.52 | 31,498 | +0.10(+0.13%) |
Aug 15, 2014 | 77.32 | 77.83 | 76.80 | 77.42 | 59,768 | +0.72(+0.94%) |
Aug 14, 2014 | 76.24 | 76.75 | 76.08 | 76.70 | 35,911 | +0.46(+0.61%) |
Aug 13, 2014 | 76.13 | 76.30 | 75.34 | 76.24 | 41,438 | +0.41(+0.54%) |
Aug 12, 2014 | 75.57 | 76.33 | 75.16 | 75.83 | 72,559 | +0.21(+0.27%) |
Aug 11, 2014 | 75.57 | 76.75 | 75.11 | 75.62 | 62,049 | +0.10(+0.14%) |
Aug 08, 2014 | 73.05 | 75.52 | 72.75 | 75.52 | 156,225 | +2.67(+3.66%) |
Aug 07, 2014 | 73.16 | 73.88 | 72.39 | 72.85 | 98,568 | -0.36(-0.49%) |
Aug 06, 2014 | 77.42 | 79.57 | 73.05 | 73.21 | 579,800 | -10.78(-12.84%) |
Aug 05, 2014 | 84.19 | 85.38 | 83.27 | 83.99 | 30,920 | -0.26(-0.30%) |
Aug 04, 2014 | 82.14 | 84.35 | 81.68 | 84.25 | 66,151 | +2.26(+2.76%) |
Aug 01, 2014 | 82.65 | 83.17 | 81.83 | 81.99 | 40,269 | -0.46(-0.56%) |
Jul 31, 2014 | 83.37 | 83.73 | 82.09 | 82.45 | 77,822 | -1.75(-2.07%) |
Jul 30, 2014 | 84.71 | 85.38 | 83.58 | 84.19 | 33,571 | -0.21(-0.24%) |
Jul 29, 2014 | 84.40 | 85.22 | 83.83 | 84.40 | 58,977 | +0.21(+0.24%) |
Jul 28, 2014 | 83.83 | 84.96 | 82.86 | 84.19 | 37,020 | +0.36(+0.43%) |
Jul 25, 2014 | 83.83 | 84.66 | 83.60 | 83.83 | 33,181 | -0.67(-0.79%) |
Jul 24, 2014 | 85.22 | 85.79 | 84.35 | 84.50 | 53,987 | -0.41(-0.48%) |
Jul 23, 2014 | 86.04 | 86.04 | 84.91 | 84.91 | 53,944 | -0.77(-0.90%) |
Jul 22, 2014 | 86.25 | 87.07 | 85.43 | 85.68 | 37,231 | -0.26(-0.30%) |
Jul 21, 2014 | 86.30 | 87.07 | 85.73 | 85.94 | 27,925 | -0.82(-0.95%) |
Jul 18, 2014 | 86.40 | 87.48 | 86.20 | 86.76 | 47,010 | +0.10(+0.12%) |
Jul 17, 2014 | 87.27 | 87.84 | 86.15 | 86.66 | 37,968 | -0.87(-1.00%) |
Jul 16, 2014 | 87.94 | 88.25 | 86.97 | 87.53 | 30,118 | +0.15(+0.18%) |
Jul 15, 2014 | 88.81 | 89.39 | 87.27 | 87.38 | 36,238 | -1.33(-1.50%) |
Jul 14, 2014 | 87.84 | 88.97 | 86.92 | 88.71 | 37,135 | +1.57(+1.80%) |
Jul 11, 2014 | 87.84 | 88.56 | 87.12 | 87.15 | 51,100 | -1.05(-1.19%) |
Jul 10, 2014 | 87.17 | 88.56 | 87.17 | 88.20 | 72,779 | -0.62(-0.69%) |
Jul 09, 2014 | 88.25 | 89.07 | 87.53 | 88.81 | 44,023 | +0.92(+1.05%) |
Jul 08, 2014 | 87.89 | 88.90 | 87.43 | 87.89 | 55,184 | -0.15(-0.17%) |
Jul 07, 2014 | 89.12 | 90.15 | 87.53 | 88.04 | 67,252 | -1.49(-1.66%) |
Jul 03, 2014 | 89.48 | 89.53 | 89.53 | 89.53 | 26,841 | +0.46(+0.52%) |
Jul 02, 2014 | 89.84 | 90.37 | 88.61 | 89.07 | 37,090 | -0.62(-0.69%) |
Jul 01, 2014 | 90.25 | 91.23 | 89.54 | 89.69 | 67,977 | -0.21(-0.23%) |
Jun 30, 2014 | 89.12 | 90.18 | 87.74 | 89.89 | 44,605 | +0.51(+0.57%) |
Jun 27, 2014 | 87.07 | 89.84 | 87.07 | 89.38 | 130,016 | +1.75(+1.99%) |
Jun 26, 2014 | 88.10 | 88.25 | 87.02 | 87.63 | 37,973 | -0.67(-0.76%) |
Jun 25, 2014 | 87.07 | 88.43 | 86.61 | 88.30 | 36,942 | +0.77(+0.88%) |
Jun 24, 2014 | 88.30 | 89.38 | 87.33 | 87.53 | 53,325 | -1.08(-1.22%) |
Jun 23, 2014 | 88.35 | 89.64 | 87.07 | 88.61 | 61,273 | +0.05(+0.06%) |
Jun 20, 2014 | 87.38 | 88.66 | 85.73 | 88.56 | 98,165 | +1.64(+1.89%) |
Jun 19, 2014 | 87.38 | 87.38 | 85.83 | 86.92 | 35,503 | -0.15(-0.18%) |
Jun 18, 2014 | 85.89 | 87.17 | 84.81 | 87.07 | 50,946 | +1.28(+1.50%) |
Jun 17, 2014 | 85.73 | 86.25 | 85.02 | 85.79 | 33,623 | +0.05(+0.06%) |
Jun 16, 2014 | 85.53 | 86.20 | 84.76 | 85.73 | 51,075 | +0.00(+0.00%) |
Jun 13, 2014 | 85.63 | 85.79 | 84.91 | 85.73 | 41,212 | +0.05(+0.06%) |
Jun 12, 2014 | 84.86 | 86.26 | 84.71 | 85.68 | 41,284 | +0.00(+0.00%) |
Jun 11, 2014 | 86.97 | 86.97 | 85.32 | 85.68 | 47,338 | -1.39(-1.59%) |
Jun 10, 2014 | 87.84 | 87.84 | 86.71 | 87.07 | 43,701 | +0.15(+0.18%) |
Jun 06, 2014 | 87.17 | 87.17 | 86.07 | 86.92 | 76,112 | +0.21(+0.24%) |
Jun 05, 2014 | 82.76 | 87.17 | 82.71 | 86.71 | 158,067 | +4.77(+5.83%) |
Jun 04, 2014 | 79.63 | 82.24 | 79.32 | 81.94 | 59,022 | +2.16(+2.70%) |
Jun 03, 2014 | 80.45 | 81.12 | 79.63 | 79.78 | 54,373 | -0.72(-0.89%) |
Jun 02, 2014 | 80.24 | 80.96 | 79.68 | 80.50 | 35,557 | +0.05(+0.06%) |
May 30, 2014 | 80.96 | 80.96 | 80.04 | 80.45 | 36,520 | -0.41(-0.51%) |
May 29, 2014 | 81.94 | 82.45 | 80.40 | 80.86 | 23,541 | -0.62(-0.76%) |
May 28, 2014 | 81.88 | 82.24 | 80.91 | 81.47 | 35,558 | -0.72(-0.87%) |
May 27, 2014 | 81.88 | 82.91 | 81.06 | 82.19 | 50,712 | +1.13(+1.39%) |
May 23, 2014 | 79.57 | 81.06 | 81.06 | 81.06 | 62,994 | +1.49(+1.87%) |
May 22, 2014 | 78.65 | 79.57 | 77.98 | 79.57 | 20,324 | +1.18(+1.51%) |
May 21, 2014 | 78.29 | 79.30 | 77.70 | 78.39 | 74,903 | +0.51(+0.66%) |
May 20, 2014 | 78.50 | 78.96 | 77.73 | 77.88 | 90,007 | -0.74(-0.95%) |
May 19, 2014 | 79.42 | 79.97 | 78.44 | 78.62 | 45,884 | -0.85(-1.07%) |
May 16, 2014 | 79.27 | 79.63 | 78.52 | 79.47 | 46,463 | +0.26(+0.32%) |
May 15, 2014 | 78.60 | 79.75 | 77.06 | 79.21 | 62,806 | +0.36(+0.46%) |
May 14, 2014 | 79.97 | 79.98 | 78.55 | 78.86 | 66,825 | -1.32(-1.64%) |
May 13, 2014 | 82.04 | 82.30 | 79.97 | 80.17 | 51,632 | -1.77(-2.16%) |
May 12, 2014 | 82.45 | 83.26 | 81.23 | 81.94 | 121,048 | -0.30(-0.37%) |
May 09, 2014 | 81.74 | 82.40 | 80.98 | 82.25 | 115,874 | +0.05(+0.06%) |
May 08, 2014 | 80.78 | 82.60 | 80.32 | 82.20 | 220,088 | +1.62(+2.01%) |
May 07, 2014 | 73.90 | 80.78 | 73.59 | 80.58 | 300,328 | +6.43(+8.67%) |
May 06, 2014 | 79.87 | 81.18 | 73.69 | 74.15 | 783,430 | -3.24(-4.19%) |
May 05, 2014 | 77.08 | 77.99 | 76.38 | 77.39 | 44,129 | +0.10(+0.13%) |
May 02, 2014 | 77.13 | 78.10 | 76.99 | 77.29 | 59,101 | +0.00(+0.00%) |
May 01, 2014 | 79.31 | 79.31 | 76.53 | 77.29 | 102,855 | +0.40(+0.53%) |
Apr 30, 2014 | 75.57 | 77.03 | 75.16 | 76.88 | 65,634 | +1.37(+1.81%) |
Apr 29, 2014 | 76.93 | 77.18 | 75.36 | 75.51 | 42,423 | -0.91(-1.19%) |
Apr 28, 2014 | 77.08 | 77.89 | 75.77 | 76.43 | 58,406 | -0.25(-0.33%) |
Apr 25, 2014 | 76.93 | 77.49 | 76.43 | 76.68 | 67,473 | -0.61(-0.79%) |
Apr 24, 2014 | 77.79 | 78.19 | 76.93 | 77.29 | 82,151 | -0.30(-0.39%) |
Apr 23, 2014 | 78.55 | 79.06 | 77.18 | 77.59 | 62,464 | -0.96(-1.22%) |
Apr 22, 2014 | 79.31 | 79.72 | 78.20 | 78.55 | 45,463 | -0.40(-0.51%) |
Apr 21, 2014 | 77.18 | 79.16 | 76.98 | 78.96 | 86,396 | +2.38(+3.11%) |
Apr 17, 2014 | 75.57 | 76.58 | 76.58 | 76.58 | 30,426 | +0.81(+1.07%) |
Apr 16, 2014 | 76.17 | 76.38 | 75.31 | 75.77 | 40,084 | +0.25(+0.34%) |
Apr 15, 2014 | 75.51 | 75.77 | 73.84 | 75.51 | 52,343 | +0.05(+0.07%) |
Apr 14, 2014 | 76.22 | 76.68 | 74.65 | 75.46 | 105,322 | +0.10(+0.13%) |
Apr 11, 2014 | 76.02 | 77.18 | 75.26 | 75.36 | 86,213 | -1.42(-1.85%) |
Apr 10, 2014 | 78.96 | 80.02 | 75.67 | 76.78 | 707,249 | -2.43(-3.07%) |
Apr 09, 2014 | 78.35 | 79.36 | 77.89 | 79.21 | 40,148 | +1.21(+1.56%) |
Apr 08, 2014 | 77.84 | 78.55 | 77.03 | 77.99 | 28,066 | +0.40(+0.52%) |
Apr 07, 2014 | 79.06 | 80.12 | 76.88 | 77.59 | 36,973 | -1.57(-1.98%) |
Apr 04, 2014 | 81.03 | 81.18 | 78.75 | 79.16 | 70,971 | -1.32(-1.64%) |
Apr 03, 2014 | 80.27 | 80.88 | 79.77 | 80.47 | 68,971 | +0.40(+0.51%) |
Apr 02, 2014 | 78.80 | 80.07 | 78.30 | 80.07 | 65,506 | +1.21(+1.54%) |
Apr 01, 2014 | 78.05 | 79.36 | 77.49 | 78.86 | 140,871 | +2.94(+3.87%) |
Mar 31, 2014 | 75.36 | 77.08 | 75.00 | 75.92 | 53,453 | +0.76(+1.01%) |
Mar 28, 2014 | 74.81 | 76.12 | 74.40 | 75.16 | 42,396 | +0.20(+0.27%) |
Mar 27, 2014 | 74.30 | 75.92 | 74.15 | 74.96 | 48,631 | +0.35(+0.47%) |
Mar 26, 2014 | 75.31 | 76.98 | 74.50 | 74.60 | 108,435 | -0.10(-0.14%) |
Mar 25, 2014 | 75.26 | 75.72 | 74.55 | 74.70 | 46,897 | -0.30(-0.40%) |
Mar 24, 2014 | 77.18 | 77.18 | 74.70 | 75.01 | 41,071 | -1.97(-2.56%) |
Mar 21, 2014 | 75.51 | 77.21 | 74.91 | 76.98 | 105,442 | +2.18(+2.91%) |
Mar 20, 2014 | 74.70 | 75.51 | 74.40 | 74.81 | 25,658 | -0.25(-0.34%) |
Mar 19, 2014 | 77.64 | 77.79 | 74.50 | 75.06 | 41,364 | -2.83(-3.64%) |
Mar 18, 2014 | 76.22 | 77.99 | 75.77 | 77.89 | 51,851 | +1.67(+2.19%) |
Mar 17, 2014 | 76.63 | 77.39 | 76.02 | 76.22 | 43,282 | -0.15(-0.20%) |
Mar 14, 2014 | 75.97 | 77.29 | 75.97 | 76.38 | 40,287 | +0.05(+0.07%) |
Mar 13, 2014 | 78.20 | 78.30 | 75.21 | 76.32 | 63,376 | -1.47(-1.89%) |
Mar 12, 2014 | 75.31 | 77.79 | 75.06 | 77.79 | 68,327 | +2.28(+3.02%) |
Mar 11, 2014 | 76.78 | 76.93 | 74.68 | 75.51 | 94,992 | -1.21(-1.58%) |
Mar 10, 2014 | 75.97 | 76.92 | 75.57 | 76.73 | 46,722 | +0.51(+0.66%) |
Mar 07, 2014 | 77.44 | 77.87 | 76.02 | 76.22 | 53,427 | -0.66(-0.86%) |
Mar 06, 2014 | 78.35 | 78.65 | 75.97 | 76.88 | 115,711 | -1.21(-1.56%) |
Mar 05, 2014 | 78.20 | 78.60 | 77.29 | 78.10 | 131,412 | -0.46(-0.58%) |
Mar 04, 2014 | 77.74 | 79.36 | 76.17 | 78.55 | 470,609 | +1.97(+2.58%) |
Mar 03, 2014 | 72.13 | 77.16 | 71.02 | 76.58 | 216,215 | +2.37(+3.19%) |
Feb 28, 2014 | 75.80 | 76.58 | 74.11 | 74.21 | 103,968 | -1.26(-1.66%) |
Feb 27, 2014 | 76.05 | 76.43 | 74.50 | 75.47 | 138,829 | -0.53(-0.70%) |
Feb 26, 2014 | 76.87 | 77.06 | 75.27 | 76.00 | 99,355 | -0.48(-0.63%) |
Feb 25, 2014 | 78.03 | 78.03 | 75.18 | 76.48 | 117,625 | +1.11(+1.47%) |
Feb 24, 2014 | 77.45 | 77.63 | 75.08 | 75.37 | 114,671 | -0.87(-1.14%) |
Feb 21, 2014 | 77.35 | 78.90 | 67.33 | 76.24 | 695,185 | -10.68(-12.28%) |
Feb 20, 2014 | 88.08 | 88.99 | 86.72 | 86.92 | 39,866 | -1.16(-1.32%) |
Feb 19, 2014 | 89.48 | 90.49 | 87.79 | 88.08 | 40,734 | -1.64(-1.83%) |
Feb 18, 2014 | 90.59 | 90.93 | 89.62 | 89.72 | 52,322 | -0.53(-0.59%) |
Feb 14, 2014 | 87.50 | 90.25 | 90.25 | 90.25 | 123,877 | +2.90(+3.32%) |
Feb 13, 2014 | 86.10 | 88.03 | 86.10 | 87.35 | 52,605 | +0.58(+0.67%) |
Feb 12, 2014 | 87.30 | 88.41 | 86.48 | 86.77 | 31,130 | -0.72(-0.83%) |
Feb 11, 2014 | 87.98 | 88.32 | 87.01 | 87.50 | 40,607 | -0.58(-0.66%) |
Feb 10, 2014 | 88.37 | 89.04 | 86.77 | 88.08 | 27,141 | -0.34(-0.38%) |
Feb 07, 2014 | 88.32 | 89.09 | 87.45 | 88.41 | 30,633 | +0.24(+0.27%) |
Feb 06, 2014 | 87.40 | 88.66 | 87.40 | 88.17 | 41,248 | +1.16(+1.33%) |
Feb 05, 2014 | 87.16 | 87.59 | 86.14 | 87.01 | 37,479 | -0.58(-0.66%) |
Feb 04, 2014 | 87.16 | 88.51 | 80.13 | 87.59 | 46,124 | +0.87(+1.00%) |
Feb 03, 2014 | 90.35 | 91.12 | 85.52 | 86.72 | 53,144 | -3.53(-3.91%) |
Jan 31, 2014 | 89.14 | 93.63 | 88.66 | 90.25 | 41,361 | -0.24(-0.27%) |
Jan 30, 2014 | 91.55 | 92.52 | 90.44 | 90.49 | 48,300 | -0.34(-0.37%) |
Jan 29, 2014 | 92.67 | 93.20 | 90.83 | 90.83 | 30,042 | -2.46(-2.64%) |
Jan 28, 2014 | 93.25 | 93.87 | 92.33 | 93.29 | 50,564 | +0.10(+0.10%) |
Jan 27, 2014 | 94.21 | 94.74 | 92.42 | 93.20 | 60,116 | -0.77(-0.82%) |
Jan 24, 2014 | 94.21 | 94.21 | 92.86 | 93.97 | 42,454 | -0.39(-0.41%) |
Jan 23, 2014 | 94.16 | 94.74 | 92.33 | 94.36 | 82,783 | +0.29(+0.31%) |
Jan 22, 2014 | 93.49 | 94.21 | 93.15 | 94.07 | 28,802 | +1.11(+1.20%) |
Jan 21, 2014 | 93.20 | 93.87 | 92.13 | 92.96 | 39,618 | +0.77(+0.84%) |
Jan 17, 2014 | 92.42 | 92.18 | 92.18 | 92.18 | 41,561 | -0.24(-0.26%) |
Jan 16, 2014 | 93.73 | 94.65 | 91.94 | 92.42 | 35,245 | -1.50(-1.59%) |
Jan 15, 2014 | 94.89 | 95.76 | 93.78 | 93.92 | 34,923 | -0.97(-1.02%) |
Jan 14, 2014 | 93.25 | 94.89 | 91.51 | 94.89 | 25,856 | +2.22(+2.40%) |
Jan 13, 2014 | 94.31 | 94.60 | 91.97 | 92.67 | 22,059 | -2.22(-2.34%) |
Jan 10, 2014 | 93.78 | 94.99 | 92.76 | 94.89 | 46,705 | +1.30(+1.39%) |
Jan 09, 2014 | 94.79 | 95.23 | 92.67 | 93.58 | 45,565 | -0.77(-0.82%) |
Jan 08, 2014 | 93.44 | 94.41 | 92.67 | 94.36 | 38,145 | +0.97(+1.03%) |
Jan 07, 2014 | 93.87 | 94.45 | 91.65 | 93.39 | 40,384 | -0.24(-0.26%) |
Jan 06, 2014 | 95.47 | 96.24 | 93.49 | 93.63 | 29,531 | -1.26(-1.32%) |
Jan 03, 2014 | 94.36 | 97.26 | 94.02 | 94.89 | 42,102 | +0.34(+0.36%) |
Jan 02, 2014 | 96.24 | 96.85 | 94.50 | 94.55 | 48,142 | -1.88(-1.95%) |
Dec 31, 2013 | 96.34 | 96.43 | 96.43 | 96.43 | 79,438 | +0.14(+0.15%) |
Dec 30, 2013 | 97.01 | 97.35 | 96.05 | 96.29 | 89,688 | -0.68(-0.70%) |
Dec 27, 2013 | 96.97 | 97.40 | 96.00 | 96.97 | 27,941 | +0.39(+0.40%) |
Dec 26, 2013 | 96.58 | 97.69 | 95.64 | 96.58 | 32,427 | +0.14(+0.15%) |
Dec 24, 2013 | 95.32 | 97.30 | 94.53 | 96.43 | 20,419 | +0.92(+0.96%) |
Dec 23, 2013 | 93.34 | 95.66 | 92.91 | 95.52 | 48,981 | +2.80(+3.02%) |
Dec 20, 2013 | 92.23 | 94.04 | 90.52 | 92.71 | 187,349 | +0.92(+1.00%) |
Dec 19, 2013 | 93.20 | 93.92 | 91.70 | 91.80 | 44,241 | -1.21(-1.30%) |
Dec 18, 2013 | 91.65 | 93.83 | 90.17 | 93.00 | 97,686 | +1.84(+2.01%) |
Dec 17, 2013 | 91.51 | 91.51 | 90.44 | 91.17 | 31,793 | -0.10(-0.11%) |
Dec 16, 2013 | 91.07 | 91.75 | 90.64 | 91.27 | 46,273 | +0.68(+0.75%) |
Dec 13, 2013 | 91.80 | 91.80 | 90.49 | 90.59 | 67,762 | -0.87(-0.95%) |
Dec 12, 2013 | 91.31 | 91.70 | 90.44 | 91.46 | 63,269 | +0.39(+0.42%) |
Dec 11, 2013 | 90.88 | 91.80 | 90.59 | 91.07 | 56,265 | +0.43(+0.48%) |
Dec 10, 2013 | 90.93 | 91.22 | 90.01 | 90.64 | 41,054 | -0.53(-0.58%) |
Dec 09, 2013 | 89.57 | 91.17 | 88.75 | 91.17 | 39,751 | +1.45(+1.62%) |
Dec 06, 2013 | 90.20 | 90.59 | 89.09 | 89.72 | 0 | +0.48(+0.54%) |
Dec 05, 2013 | 88.75 | 89.53 | 88.61 | 89.24 | 0 | +0.43(+0.49%) |
Dec 04, 2013 | 89.19 | 90.15 | 87.83 | 88.80 | 0 | -0.53(-0.59%) |
Dec 03, 2013 | 88.70 | 89.77 | 88.66 | 89.33 | 95,527 | +0.34(+0.38%) |
Dec 02, 2013 | 89.91 | 90.69 | 88.95 | 88.99 | 37,955 | -1.11(-1.23%) |
Nov 29, 2013 | 90.59 | 90.73 | 89.43 | 90.11 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 89.62 | 90.59 | 89.62 | 90.11 | 0 | +0.72(+0.81%) |
Nov 26, 2013 | 88.75 | 89.57 | 88.08 | 89.38 | 0 | +0.48(+0.54%) |
Nov 25, 2013 | 88.90 | 89.19 | 88.37 | 88.90 | 18,033 | +0.24(+0.27%) |
Nov 22, 2013 | 88.27 | 88.85 | 87.74 | 88.66 | 0 | +0.63(+0.71%) |
Nov 21, 2013 | 87.88 | 88.99 | 87.06 | 88.03 | 30,569 | +0.63(+0.72%) |
Nov 20, 2013 | 88.51 | 88.56 | 86.53 | 87.40 | 0 | -0.68(-0.77%) |
Nov 19, 2013 | 87.64 | 88.53 | 87.06 | 88.08 | 51,008 | +0.72(+0.83%) |
Nov 18, 2013 | 86.82 | 88.90 | 86.48 | 87.35 | 0 | +0.58(+0.67%) |
Nov 15, 2013 | 86.68 | 87.01 | 86.05 | 86.77 | 0 | -0.10(-0.11%) |
Nov 14, 2013 | 87.06 | 87.83 | 86.34 | 86.87 | 29,752 | +0.10(+0.11%) |
Nov 12, 2013 | 84.45 | 87.16 | 84.45 | 86.77 | 0 | +2.22(+2.63%) |
Nov 11, 2013 | 84.74 | 85.64 | 83.97 | 84.55 | 0 | -0.53(-0.62%) |
Nov 08, 2013 | 83.49 | 85.95 | 83.49 | 85.08 | 0 | +1.55(+1.85%) |
Nov 07, 2013 | 84.82 | 85.70 | 83.49 | 83.53 | 48,021 | -1.00(-1.19%) |
Nov 06, 2013 | 84.92 | 85.82 | 84.32 | 84.54 | 28,129 | -0.05(-0.06%) |
Nov 05, 2013 | 85.78 | 87.73 | 83.11 | 84.58 | 107,517 | +1.10(+1.31%) |
Nov 04, 2013 | 84.16 | 84.20 | 83.20 | 83.49 | 155,786 | -0.19(-0.23%) |
Nov 01, 2013 | 82.53 | 84.01 | 81.44 | 83.68 | 0 | +0.19(+0.23%) |
Oct 31, 2013 | 82.68 | 86.44 | 80.96 | 83.49 | 0 | -4.25(-4.84%) |
Oct 30, 2013 | 90.50 | 90.50 | 87.54 | 87.73 | 43,153 | -2.48(-2.75%) |
Oct 29, 2013 | 87.49 | 90.21 | 86.73 | 90.21 | 0 | +2.72(+3.11%) |
Oct 28, 2013 | 89.36 | 89.78 | 87.35 | 87.49 | 0 | -2.10(-2.34%) |
Oct 25, 2013 | 92.07 | 92.07 | 88.78 | 89.59 | 0 | -2.10(-2.29%) |
Oct 24, 2013 | 92.41 | 93.79 | 91.64 | 91.69 | 58,317 | -0.81(-0.88%) |
Oct 23, 2013 | 90.83 | 93.70 | 90.45 | 92.50 | 52,999 | -0.24(-0.26%) |
Oct 22, 2013 | 92.79 | 94.08 | 92.46 | 92.74 | 48,341 | +0.14(+0.15%) |
Oct 21, 2013 | 92.22 | 93.41 | 92.17 | 92.60 | 31,719 | +0.29(+0.31%) |
Oct 18, 2013 | 91.84 | 93.36 | 91.67 | 92.31 | 54,780 | +0.72(+0.78%) |
Oct 17, 2013 | 89.45 | 91.64 | 88.64 | 91.60 | 27,632 | +1.91(+2.13%) |
Oct 16, 2013 | 90.55 | 91.02 | 89.55 | 89.69 | 39,217 | -0.05(-0.05%) |
Oct 15, 2013 | 89.78 | 90.61 | 88.97 | 89.74 | 843,862 | -0.33(-0.37%) |
Oct 14, 2013 | 88.64 | 90.07 | 88.50 | 90.07 | 20,187 | +1.19(+1.34%) |
Oct 11, 2013 | 87.11 | 88.93 | 86.30 | 88.88 | 0 | +1.67(+1.91%) |
Oct 10, 2013 | 86.02 | 87.49 | 85.06 | 87.21 | 26,608 | +2.24(+2.64%) |
Oct 09, 2013 | 85.82 | 86.25 | 84.54 | 84.97 | 43,598 | -0.72(-0.84%) |
Oct 08, 2013 | 86.02 | 86.54 | 84.92 | 85.68 | 37,005 | -0.48(-0.55%) |
Oct 07, 2013 | 87.73 | 88.21 | 86.16 | 86.16 | 0 | -2.24(-2.54%) |
Oct 04, 2013 | 87.30 | 88.50 | 86.40 | 88.40 | 0 | +0.81(+0.93%) |
Oct 03, 2013 | 88.69 | 88.69 | 87.26 | 87.59 | 0 | -1.43(-1.61%) |
Oct 02, 2013 | 89.64 | 89.93 | 88.83 | 89.02 | 35,468 | -1.14(-1.27%) |
Oct 01, 2013 | 90.17 | 90.40 | 89.78 | 90.17 | 22,356 | +0.72(+0.80%) |
Sep 27, 2013 | 88.54 | 89.74 | 88.54 | 89.45 | 0 | +0.19(+0.21%) |
Sep 26, 2013 | 90.17 | 90.17 | 88.73 | 89.26 | 40,602 | -0.48(-0.53%) |
Sep 25, 2013 | 89.74 | 90.88 | 89.74 | 89.74 | 26,277 | +0.10(+0.11%) |
Sep 24, 2013 | 89.83 | 90.50 | 89.40 | 89.64 | 34,727 | -0.19(-0.21%) |
Sep 23, 2013 | 89.93 | 90.40 | 89.40 | 89.83 | 64,044 | +0.19(+0.21%) |
Sep 20, 2013 | 89.78 | 91.12 | 89.36 | 89.64 | 0 | -0.05(-0.05%) |
Sep 19, 2013 | 89.31 | 89.74 | 88.50 | 89.69 | 33,871 | +0.57(+0.64%) |
Sep 18, 2013 | 88.73 | 89.50 | 87.69 | 89.12 | 0 | +0.29(+0.32%) |
Sep 17, 2013 | 87.64 | 89.13 | 86.54 | 88.83 | 0 | +1.00(+1.14%) |
Sep 16, 2013 | 88.07 | 88.02 | 87.11 | 87.83 | 0 | +0.72(+0.82%) |
Sep 13, 2013 | 86.92 | 87.26 | 86.54 | 87.11 | 0 | +0.43(+0.50%) |
Sep 12, 2013 | 86.83 | 87.02 | 86.21 | 86.68 | 0 | -0.33(-0.38%) |
Sep 11, 2013 | 86.40 | 87.21 | 81.10 | 87.02 | 0 | -0.43(-0.49%) |
Sep 10, 2013 | 86.25 | 87.54 | 85.44 | 87.45 | 46,659 | +1.77(+2.06%) |
Sep 09, 2013 | 86.49 | 87.15 | 85.35 | 85.68 | 0 | -0.72(-0.83%) |
Sep 06, 2013 | 86.83 | 86.92 | 84.97 | 86.40 | 0 | -0.52(-0.60%) |
Sep 05, 2013 | 86.83 | 87.40 | 86.06 | 86.92 | 39,394 | +0.38(+0.44%) |
Sep 04, 2013 | 85.87 | 86.68 | 84.92 | 86.54 | 0 | -0.62(-0.71%) |