Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 93.13 | 93.44 | 93.44 | 93.44 | 234,609 | +0.36(+0.39%) |
Aug 28, 2014 | 93.07 | 93.49 | 92.83 | 93.07 | 135,684 | -0.01(-0.01%) |
Aug 27, 2014 | 92.35 | 93.20 | 92.35 | 93.08 | 164,512 | +0.49(+0.53%) |
Aug 26, 2014 | 92.94 | 93.19 | 92.50 | 92.59 | 164,036 | -0.13(-0.14%) |
Aug 25, 2014 | 92.46 | 92.80 | 92.41 | 92.72 | 193,159 | +0.67(+0.72%) |
Aug 22, 2014 | 92.38 | 92.65 | 91.99 | 92.05 | 325,172 | -0.56(-0.60%) |
Aug 21, 2014 | 91.52 | 93.04 | 91.52 | 92.61 | 260,886 | +0.85(+0.92%) |
Aug 20, 2014 | 92.05 | 92.05 | 91.26 | 91.76 | 330,028 | -0.18(-0.20%) |
Aug 19, 2014 | 92.16 | 92.33 | 91.69 | 91.94 | 298,677 | -0.13(-0.14%) |
Aug 18, 2014 | 92.43 | 92.59 | 91.84 | 92.07 | 463,914 | -0.77(-0.83%) |
Aug 15, 2014 | 92.86 | 93.17 | 92.44 | 92.84 | 226,869 | +0.46(+0.49%) |
Aug 14, 2014 | 91.92 | 92.57 | 91.73 | 92.38 | 156,790 | +0.68(+0.75%) |
Aug 13, 2014 | 91.42 | 91.84 | 91.12 | 91.70 | 317,417 | +0.68(+0.75%) |
Aug 12, 2014 | 91.04 | 91.67 | 90.68 | 91.01 | 388,307 | -0.22(-0.24%) |
Aug 11, 2014 | 91.07 | 91.44 | 90.62 | 91.23 | 244,264 | +0.45(+0.49%) |
Aug 08, 2014 | 90.57 | 91.40 | 90.04 | 90.78 | 415,571 | +0.47(+0.53%) |
Aug 07, 2014 | 90.74 | 91.01 | 90.20 | 90.31 | 459,759 | +0.02(+0.02%) |
Aug 06, 2014 | 89.63 | 90.66 | 88.98 | 90.29 | 248,557 | +0.30(+0.33%) |
Aug 05, 2014 | 90.16 | 90.67 | 89.69 | 89.99 | 482,581 | -0.16(-0.17%) |
Aug 04, 2014 | 90.80 | 90.80 | 89.18 | 90.14 | 499,930 | -0.48(-0.53%) |
Aug 01, 2014 | 88.08 | 90.79 | 88.08 | 90.63 | 779,893 | +1.37(+1.53%) |
Jul 31, 2014 | 88.23 | 89.52 | 87.54 | 89.26 | 940,383 | -0.76(-0.84%) |
Jul 30, 2014 | 92.86 | 92.86 | 89.46 | 90.02 | 1,171,540 | -4.71(-4.97%) |
Jul 29, 2014 | 96.17 | 96.41 | 94.68 | 94.73 | 547,681 | -1.65(-1.71%) |
Jul 28, 2014 | 96.58 | 96.96 | 96.02 | 96.38 | 383,289 | -0.50(-0.52%) |
Jul 25, 2014 | 96.29 | 96.91 | 95.91 | 96.88 | 269,024 | -0.17(-0.18%) |
Jul 24, 2014 | 97.93 | 98.32 | 97.04 | 97.05 | 332,664 | -1.01(-1.03%) |
Jul 23, 2014 | 97.26 | 98.07 | 96.82 | 98.07 | 296,839 | +0.81(+0.84%) |
Jul 22, 2014 | 96.75 | 97.29 | 96.20 | 97.25 | 253,336 | +0.57(+0.59%) |
Jul 21, 2014 | 96.44 | 96.82 | 96.12 | 96.69 | 188,239 | -0.03(-0.03%) |
Jul 18, 2014 | 96.49 | 96.97 | 96.18 | 96.72 | 293,592 | +0.17(+0.18%) |
Jul 17, 2014 | 98.12 | 98.24 | 96.50 | 96.54 | 376,960 | -1.74(-1.77%) |
Jul 16, 2014 | 99.46 | 99.46 | 97.38 | 98.28 | 540,901 | -0.64(-0.65%) |
Jul 15, 2014 | 98.02 | 98.94 | 97.86 | 98.92 | 250,869 | +1.27(+1.30%) |
Jul 14, 2014 | 97.65 | 98.37 | 97.64 | 97.66 | 290,135 | +0.26(+0.26%) |
Jul 11, 2014 | 97.52 | 97.64 | 97.10 | 97.40 | 195,206 | -0.36(-0.36%) |
Jul 10, 2014 | 97.06 | 97.81 | 96.94 | 97.76 | 236,141 | -0.21(-0.21%) |
Jul 09, 2014 | 98.19 | 98.24 | 97.35 | 97.97 | 231,023 | -0.26(-0.26%) |
Jul 08, 2014 | 97.49 | 98.28 | 97.43 | 98.22 | 480,388 | +0.40(+0.41%) |
Jul 07, 2014 | 97.93 | 98.09 | 97.51 | 97.82 | 222,629 | -0.10(-0.10%) |
Jul 03, 2014 | 98.03 | 97.92 | 97.92 | 97.92 | 106,839 | +0.47(+0.48%) |
Jul 02, 2014 | 98.65 | 99.23 | 97.30 | 97.45 | 290,423 | -1.49(-1.50%) |
Jul 01, 2014 | 97.65 | 99.00 | 96.71 | 98.94 | 368,999 | +1.30(+1.33%) |
Jun 30, 2014 | 96.73 | 97.73 | 96.68 | 97.65 | 293,819 | +0.89(+0.91%) |
Jun 27, 2014 | 96.12 | 96.78 | 95.89 | 96.76 | 345,790 | +0.62(+0.65%) |
Jun 26, 2014 | 96.70 | 96.82 | 95.46 | 96.14 | 251,443 | -0.84(-0.87%) |
Jun 25, 2014 | 96.45 | 97.06 | 96.33 | 96.98 | 243,082 | +0.60(+0.62%) |
Jun 24, 2014 | 96.43 | 96.71 | 96.26 | 96.38 | 319,210 | -0.13(-0.13%) |
Jun 23, 2014 | 97.24 | 97.58 | 96.45 | 96.51 | 270,164 | -0.57(-0.59%) |
Jun 20, 2014 | 97.35 | 98.11 | 96.99 | 97.08 | 555,041 | -0.44(-0.45%) |
Jun 19, 2014 | 97.59 | 97.76 | 97.17 | 97.52 | 265,037 | -0.02(-0.02%) |
Jun 18, 2014 | 97.13 | 97.67 | 96.65 | 97.54 | 232,217 | +0.42(+0.43%) |
Jun 17, 2014 | 96.28 | 97.19 | 96.11 | 97.12 | 424,350 | +0.89(+0.93%) |
Jun 16, 2014 | 95.98 | 96.91 | 95.98 | 96.22 | 457,250 | -0.97(-1.00%) |
Jun 13, 2014 | 96.78 | 97.21 | 96.38 | 97.19 | 302,401 | +0.82(+0.85%) |
Jun 12, 2014 | 96.05 | 96.56 | 95.78 | 96.37 | 471,945 | +0.07(+0.08%) |
Jun 11, 2014 | 96.47 | 96.59 | 95.92 | 96.30 | 279,222 | -0.26(-0.26%) |
Jun 10, 2014 | 96.13 | 96.86 | 95.77 | 96.55 | 488,652 | +0.46(+0.48%) |
Jun 06, 2014 | 96.29 | 96.85 | 95.95 | 96.09 | 319,917 | -0.35(-0.36%) |
Jun 05, 2014 | 95.84 | 96.48 | 95.45 | 96.43 | 257,736 | +0.73(+0.76%) |
Jun 04, 2014 | 94.59 | 95.74 | 94.59 | 95.70 | 299,702 | +1.01(+1.07%) |
Jun 03, 2014 | 94.44 | 95.08 | 94.12 | 94.69 | 314,465 | -0.05(-0.05%) |
Jun 02, 2014 | 94.88 | 95.41 | 94.28 | 94.74 | 281,225 | -0.06(-0.07%) |
May 30, 2014 | 94.56 | 95.13 | 94.10 | 94.80 | 529,474 | +0.17(+0.18%) |
May 29, 2014 | 93.94 | 94.88 | 93.79 | 94.63 | 336,788 | +0.59(+0.63%) |
May 28, 2014 | 93.88 | 94.25 | 93.69 | 94.04 | 341,433 | +0.14(+0.15%) |
May 27, 2014 | 93.64 | 94.00 | 93.28 | 93.90 | 421,574 | +0.39(+0.42%) |
May 23, 2014 | 93.44 | 93.51 | 93.51 | 93.51 | 235,362 | +0.19(+0.20%) |
May 22, 2014 | 93.18 | 93.58 | 92.88 | 93.32 | 233,282 | +0.15(+0.16%) |
May 21, 2014 | 93.01 | 93.23 | 92.63 | 93.17 | 180,419 | +0.64(+0.69%) |
May 20, 2014 | 92.54 | 92.71 | 92.03 | 92.54 | 342,689 | +0.10(+0.11%) |
May 19, 2014 | 91.63 | 92.60 | 91.63 | 92.44 | 307,232 | +0.44(+0.47%) |
May 16, 2014 | 91.24 | 92.04 | 91.07 | 92.00 | 430,094 | +0.83(+0.91%) |
May 15, 2014 | 91.01 | 91.48 | 90.45 | 91.17 | 498,971 | +0.07(+0.08%) |
May 14, 2014 | 92.64 | 92.64 | 91.05 | 91.10 | 314,657 | -1.44(-1.55%) |
May 13, 2014 | 91.75 | 92.60 | 91.02 | 92.54 | 784,562 | +0.88(+0.96%) |
May 12, 2014 | 92.52 | 93.17 | 91.50 | 91.65 | 747,790 | -0.62(-0.67%) |
May 09, 2014 | 93.06 | 93.31 | 92.16 | 92.27 | 825,829 | -1.79(-1.91%) |
May 08, 2014 | 93.87 | 94.88 | 93.85 | 94.07 | 559,771 | +0.04(+0.04%) |
May 07, 2014 | 92.73 | 94.14 | 92.73 | 94.03 | 603,791 | +1.65(+1.78%) |
May 06, 2014 | 92.19 | 92.77 | 91.91 | 92.38 | 438,459 | +0.08(+0.09%) |
May 05, 2014 | 92.72 | 93.15 | 92.05 | 92.30 | 385,420 | -1.09(-1.17%) |
May 02, 2014 | 92.08 | 93.57 | 92.08 | 93.39 | 587,273 | +1.04(+1.12%) |
May 01, 2014 | 92.25 | 92.50 | 91.42 | 92.36 | 491,806 | +0.25(+0.27%) |
Apr 30, 2014 | 92.83 | 92.93 | 89.88 | 92.11 | 919,684 | -0.56(-0.60%) |
Apr 29, 2014 | 92.09 | 93.13 | 91.52 | 92.67 | 571,054 | +1.01(+1.10%) |
Apr 28, 2014 | 91.28 | 92.24 | 91.11 | 91.65 | 445,682 | +0.37(+0.41%) |
Apr 25, 2014 | 91.99 | 92.58 | 91.20 | 91.28 | 596,993 | -0.82(-0.89%) |
Apr 24, 2014 | 93.31 | 93.49 | 91.87 | 92.10 | 692,264 | -0.89(-0.96%) |
Apr 23, 2014 | 92.16 | 93.17 | 92.09 | 92.99 | 383,090 | +0.81(+0.88%) |
Apr 22, 2014 | 91.76 | 92.51 | 91.74 | 92.18 | 298,420 | +0.47(+0.52%) |
Apr 21, 2014 | 92.11 | 92.39 | 91.56 | 91.71 | 421,645 | -0.50(-0.54%) |
Apr 17, 2014 | 91.86 | 92.21 | 92.21 | 92.21 | 251,184 | +0.41(+0.45%) |
Apr 16, 2014 | 91.74 | 92.34 | 91.36 | 91.80 | 380,987 | +0.45(+0.49%) |
Apr 15, 2014 | 90.63 | 91.75 | 90.34 | 91.35 | 794,870 | +0.68(+0.75%) |
Apr 14, 2014 | 90.07 | 90.80 | 89.49 | 90.67 | 577,025 | +1.39(+1.56%) |
Apr 11, 2014 | 88.91 | 89.39 | 88.74 | 89.28 | 363,585 | +0.16(+0.18%) |
Apr 10, 2014 | 90.02 | 90.73 | 89.11 | 89.12 | 491,722 | -0.77(-0.86%) |
Apr 09, 2014 | 89.22 | 90.10 | 88.90 | 89.89 | 403,792 | +0.84(+0.94%) |
Apr 08, 2014 | 88.21 | 89.18 | 87.76 | 89.05 | 459,928 | +1.06(+1.20%) |
Apr 07, 2014 | 88.02 | 88.56 | 87.94 | 88.00 | 520,336 | -0.24(-0.27%) |
Apr 04, 2014 | 88.73 | 89.54 | 88.22 | 88.23 | 474,503 | -0.31(-0.35%) |
Apr 03, 2014 | 88.37 | 88.69 | 88.03 | 88.54 | 351,816 | +0.27(+0.31%) |
Apr 02, 2014 | 87.68 | 88.41 | 87.42 | 88.27 | 607,113 | +0.68(+0.78%) |
Apr 01, 2014 | 88.38 | 88.52 | 87.28 | 87.59 | 728,880 | -1.24(-1.39%) |
Mar 31, 2014 | 87.61 | 88.90 | 87.54 | 88.82 | 564,648 | +0.53(+0.60%) |
Mar 28, 2014 | 88.14 | 88.42 | 88.03 | 88.30 | 260,567 | +0.46(+0.53%) |
Mar 27, 2014 | 88.06 | 88.31 | 87.59 | 87.83 | 470,874 | -0.01(-0.01%) |
Mar 26, 2014 | 88.52 | 88.71 | 87.82 | 87.84 | 500,108 | -0.33(-0.37%) |
Mar 25, 2014 | 88.22 | 88.73 | 87.81 | 88.17 | 507,824 | +0.07(+0.08%) |
Mar 24, 2014 | 88.64 | 88.92 | 88.07 | 88.10 | 428,415 | -0.14(-0.15%) |
Mar 21, 2014 | 88.81 | 88.88 | 88.12 | 88.23 | 770,913 | -0.36(-0.41%) |
Mar 20, 2014 | 88.52 | 88.88 | 88.28 | 88.60 | 344,951 | +0.05(+0.06%) |
Mar 19, 2014 | 89.19 | 89.19 | 88.28 | 88.54 | 311,484 | -0.40(-0.45%) |
Mar 18, 2014 | 88.64 | 89.19 | 88.38 | 88.94 | 258,581 | +0.34(+0.38%) |
Mar 17, 2014 | 88.62 | 89.01 | 88.37 | 88.61 | 368,103 | +0.31(+0.35%) |
Mar 14, 2014 | 88.11 | 88.72 | 88.11 | 88.30 | 353,133 | +0.04(+0.04%) |
Mar 13, 2014 | 88.29 | 88.61 | 88.14 | 88.26 | 559,628 | +0.14(+0.15%) |
Mar 12, 2014 | 86.94 | 88.14 | 86.77 | 88.12 | 404,121 | +0.84(+0.96%) |
Mar 11, 2014 | 87.72 | 87.79 | 86.87 | 87.29 | 350,370 | -0.26(-0.30%) |
Mar 10, 2014 | 87.04 | 87.56 | 86.65 | 87.55 | 470,639 | +0.35(+0.41%) |
Mar 07, 2014 | 87.30 | 87.44 | 86.75 | 87.20 | 895,209 | +0.15(+0.18%) |
Mar 06, 2014 | 86.46 | 87.48 | 86.24 | 87.04 | 740,130 | +0.74(+0.86%) |
Mar 05, 2014 | 86.42 | 86.53 | 86.08 | 86.30 | 554,805 | -0.08(-0.09%) |
Mar 04, 2014 | 87.07 | 87.09 | 86.20 | 86.38 | 546,762 | +0.13(+0.15%) |
Mar 03, 2014 | 85.96 | 86.80 | 85.96 | 86.25 | 636,156 | -0.41(-0.47%) |
Feb 28, 2014 | 86.89 | 87.51 | 86.60 | 86.66 | 600,033 | -0.19(-0.22%) |
Feb 27, 2014 | 86.20 | 87.02 | 86.05 | 86.85 | 277,721 | +0.54(+0.62%) |
Feb 26, 2014 | 86.25 | 86.48 | 86.20 | 86.32 | 493,718 | +0.23(+0.26%) |
Feb 25, 2014 | 86.04 | 86.57 | 85.64 | 86.09 | 544,067 | +0.06(+0.07%) |
Feb 24, 2014 | 86.10 | 86.48 | 86.02 | 86.03 | 487,738 | -0.14(-0.16%) |
Feb 21, 2014 | 86.35 | 86.53 | 86.11 | 86.16 | 476,268 | -0.03(-0.03%) |
Feb 20, 2014 | 85.98 | 86.32 | 85.12 | 86.19 | 651,478 | +1.08(+1.27%) |
Feb 19, 2014 | 84.91 | 85.86 | 84.77 | 85.11 | 530,223 | -0.04(-0.04%) |
Feb 18, 2014 | 84.82 | 85.24 | 84.51 | 85.15 | 784,391 | +0.69(+0.82%) |
Feb 14, 2014 | 83.90 | 84.46 | 84.46 | 84.46 | 722,438 | +0.58(+0.69%) |
Feb 13, 2014 | 82.71 | 84.04 | 82.70 | 83.87 | 1,195,156 | +0.77(+0.93%) |
Feb 12, 2014 | 83.29 | 83.87 | 82.34 | 83.10 | 1,576,303 | -0.24(-0.28%) |
Feb 11, 2014 | 83.68 | 85.19 | 83.29 | 83.34 | 1,925,028 | -0.41(-0.49%) |
Feb 10, 2014 | 82.61 | 84.02 | 82.31 | 83.75 | 783,453 | +0.89(+1.07%) |
Feb 07, 2014 | 82.37 | 83.02 | 82.08 | 82.86 | 593,376 | +0.54(+0.65%) |
Feb 06, 2014 | 81.33 | 82.89 | 81.33 | 82.32 | 708,364 | -0.73(-0.88%) |
Feb 05, 2014 | 84.26 | 86.13 | 82.19 | 83.06 | 1,391,509 | +1.14(+1.40%) |
Feb 04, 2014 | 81.99 | 82.20 | 81.47 | 81.91 | 719,047 | +0.34(+0.41%) |
Feb 03, 2014 | 81.60 | 82.45 | 81.38 | 81.58 | 1,244,418 | -0.73(-0.88%) |
Jan 31, 2014 | 83.02 | 83.58 | 82.17 | 82.31 | 967,984 | -2.02(-2.40%) |
Jan 30, 2014 | 82.94 | 84.66 | 82.59 | 84.33 | 553,330 | +2.02(+2.46%) |
Jan 29, 2014 | 82.36 | 83.01 | 82.09 | 82.31 | 339,265 | -0.55(-0.67%) |
Jan 28, 2014 | 82.16 | 83.67 | 82.16 | 82.86 | 530,329 | +0.64(+0.77%) |
Jan 27, 2014 | 81.61 | 82.60 | 81.37 | 82.22 | 627,028 | +0.74(+0.91%) |
Jan 24, 2014 | 81.76 | 81.76 | 81.38 | 81.48 | 667,146 | -0.55(-0.67%) |
Jan 23, 2014 | 83.47 | 83.84 | 81.66 | 82.03 | 399,015 | -1.88(-2.24%) |
Jan 22, 2014 | 82.61 | 84.09 | 82.61 | 83.91 | 498,336 | +1.34(+1.63%) |
Jan 21, 2014 | 82.71 | 83.03 | 81.82 | 82.57 | 324,025 | +0.00(+0.00%) |
Jan 17, 2014 | 82.27 | 82.57 | 82.57 | 82.57 | 719,132 | +0.49(+0.60%) |
Jan 16, 2014 | 82.24 | 82.42 | 81.58 | 82.08 | 369,369 | -0.36(-0.44%) |
Jan 15, 2014 | 82.89 | 82.89 | 81.93 | 82.44 | 670,095 | -0.44(-0.54%) |
Jan 14, 2014 | 82.08 | 82.99 | 81.97 | 82.89 | 283,048 | +1.04(+1.27%) |
Jan 13, 2014 | 82.85 | 83.09 | 81.66 | 81.84 | 468,648 | -1.46(-1.75%) |
Jan 10, 2014 | 83.60 | 84.12 | 83.14 | 83.30 | 596,169 | -0.07(-0.09%) |
Jan 09, 2014 | 83.12 | 83.51 | 82.89 | 83.38 | 632,559 | +0.45(+0.55%) |
Jan 08, 2014 | 82.30 | 83.17 | 81.85 | 82.92 | 926,715 | +0.64(+0.78%) |
Jan 07, 2014 | 82.15 | 82.79 | 81.56 | 82.28 | 1,012,244 | -0.44(-0.54%) |
Jan 06, 2014 | 82.80 | 83.00 | 82.30 | 82.72 | 1,052,849 | +0.11(+0.13%) |
Jan 03, 2014 | 85.53 | 85.58 | 81.59 | 82.61 | 2,469,971 | -2.75(-3.22%) |
Jan 02, 2014 | 88.18 | 88.40 | 84.07 | 85.36 | 9,807,499 | -2.96(-3.35%) |
Dec 31, 2013 | 87.10 | 88.32 | 88.32 | 88.32 | 1,066,850 | +1.51(+1.73%) |
Dec 30, 2013 | 86.61 | 87.64 | 83.64 | 86.81 | 1,908,984 | +3.18(+3.80%) |
Dec 27, 2013 | 83.66 | 83.84 | 83.27 | 83.64 | 118,274 | +0.00(+0.00%) |
Dec 26, 2013 | 83.72 | 83.87 | 83.48 | 83.64 | 201,950 | -0.07(-0.09%) |
Dec 24, 2013 | 83.53 | 83.78 | 83.32 | 83.71 | 104,647 | +0.33(+0.39%) |
Dec 23, 2013 | 83.74 | 83.74 | 83.31 | 83.38 | 346,032 | -0.11(-0.13%) |
Dec 20, 2013 | 83.26 | 83.65 | 83.26 | 83.49 | 481,913 | +0.15(+0.17%) |
Dec 19, 2013 | 83.28 | 83.91 | 82.95 | 83.35 | 356,740 | -0.24(-0.29%) |
Dec 18, 2013 | 82.98 | 83.60 | 82.31 | 83.59 | 306,739 | +0.90(+1.09%) |
Dec 17, 2013 | 82.91 | 82.99 | 82.23 | 82.70 | 351,854 | -0.05(-0.05%) |
Dec 16, 2013 | 82.92 | 83.44 | 82.71 | 82.74 | 401,042 | -0.14(-0.16%) |
Dec 13, 2013 | 83.77 | 84.20 | 82.85 | 82.88 | 367,974 | -0.70(-0.84%) |
Dec 12, 2013 | 84.47 | 84.65 | 83.49 | 83.58 | 318,089 | -0.99(-1.17%) |
Dec 11, 2013 | 85.16 | 85.69 | 84.37 | 84.56 | 206,345 | -0.64(-0.75%) |
Dec 10, 2013 | 85.38 | 85.72 | 85.12 | 85.20 | 268,573 | -0.44(-0.52%) |
Dec 09, 2013 | 85.96 | 86.19 | 85.35 | 85.64 | 172,167 | -0.32(-0.37%) |
Dec 06, 2013 | 84.48 | 85.97 | 84.48 | 85.96 | 284,498 | +1.75(+2.07%) |
Dec 05, 2013 | 84.48 | 84.67 | 83.62 | 84.21 | 254,848 | -0.59(-0.69%) |
Dec 04, 2013 | 85.10 | 85.42 | 84.20 | 84.80 | 217,385 | -0.58(-0.68%) |
Dec 03, 2013 | 84.96 | 85.46 | 84.64 | 85.38 | 285,987 | +0.20(+0.23%) |
Dec 02, 2013 | 85.49 | 86.03 | 85.10 | 85.18 | 439,708 | -0.49(-0.57%) |
Nov 29, 2013 | 86.19 | 86.24 | 85.66 | 85.67 | 128,558 | -0.27(-0.32%) |
Nov 27, 2013 | 85.90 | 86.12 | 85.48 | 85.94 | 301,746 | +0.18(+0.21%) |
Nov 26, 2013 | 85.85 | 85.95 | 85.38 | 85.76 | 546,085 | -0.01(-0.01%) |
Nov 25, 2013 | 85.65 | 86.13 | 85.49 | 85.77 | 257,452 | +0.33(+0.39%) |
Nov 22, 2013 | 84.47 | 85.54 | 84.23 | 85.43 | 236,158 | +1.08(+1.28%) |
Nov 21, 2013 | 83.93 | 84.37 | 83.53 | 84.36 | 278,061 | +0.74(+0.89%) |
Nov 20, 2013 | 83.98 | 84.43 | 83.34 | 83.62 | 414,776 | -0.33(-0.39%) |
Nov 19, 2013 | 85.09 | 85.18 | 83.82 | 83.94 | 327,453 | -1.14(-1.34%) |
Nov 18, 2013 | 85.46 | 85.62 | 85.04 | 85.08 | 327,050 | -0.14(-0.16%) |
Nov 15, 2013 | 85.90 | 85.90 | 84.97 | 85.22 | 554,220 | -0.22(-0.25%) |
Nov 14, 2013 | 85.90 | 85.90 | 84.92 | 85.43 | 1,086,668 | -0.42(-0.48%) |
Nov 13, 2013 | 85.41 | 85.93 | 85.21 | 85.85 | 297,323 | +0.25(+0.30%) |
Nov 12, 2013 | 85.42 | 86.09 | 84.99 | 85.60 | 629,791 | +0.00(+0.00%) |
Nov 11, 2013 | 85.94 | 86.29 | 85.58 | 85.60 | 264,142 | -0.57(-0.66%) |
Nov 08, 2013 | 86.32 | 87.04 | 85.87 | 86.17 | 367,895 | -0.31(-0.36%) |
Nov 07, 2013 | 85.97 | 87.14 | 85.97 | 86.48 | 498,528 | +0.47(+0.55%) |
Nov 06, 2013 | 85.94 | 86.55 | 84.50 | 86.00 | 739,861 | +1.66(+1.97%) |
Nov 05, 2013 | 84.65 | 85.21 | 84.23 | 84.34 | 407,421 | -0.18(-0.21%) |
Nov 04, 2013 | 83.95 | 84.61 | 83.88 | 84.52 | 225,989 | +0.55(+0.66%) |
Nov 01, 2013 | 84.65 | 84.80 | 83.90 | 83.97 | 440,004 | -0.81(-0.95%) |
Oct 31, 2013 | 84.96 | 85.11 | 84.39 | 84.77 | 457,456 | -0.26(-0.31%) |
Oct 30, 2013 | 85.33 | 85.49 | 84.37 | 85.04 | 426,530 | -0.03(-0.03%) |
Oct 29, 2013 | 84.33 | 85.23 | 84.05 | 85.06 | 432,536 | +1.02(+1.22%) |
Oct 28, 2013 | 83.47 | 84.14 | 83.13 | 84.04 | 509,320 | +0.71(+0.86%) |
Oct 25, 2013 | 82.87 | 83.49 | 82.53 | 83.33 | 617,017 | +0.64(+0.78%) |
Oct 24, 2013 | 82.87 | 83.19 | 82.30 | 82.68 | 383,434 | -0.14(-0.17%) |
Oct 23, 2013 | 83.84 | 83.87 | 82.78 | 82.83 | 348,276 | -1.15(-1.37%) |
Oct 22, 2013 | 84.32 | 84.62 | 83.79 | 83.98 | 418,746 | +0.08(+0.10%) |
Oct 21, 2013 | 84.29 | 84.45 | 83.82 | 83.90 | 374,458 | -0.14(-0.16%) |
Oct 18, 2013 | 83.42 | 84.18 | 83.30 | 84.03 | 505,688 | -0.54(-0.64%) |
Oct 17, 2013 | 84.00 | 84.60 | 83.72 | 84.58 | 350,517 | +0.56(+0.67%) |
Oct 16, 2013 | 83.26 | 84.09 | 82.92 | 84.01 | 295,793 | +1.18(+1.42%) |
Oct 15, 2013 | 83.23 | 83.70 | 82.81 | 82.84 | 252,169 | -0.38(-0.46%) |
Oct 14, 2013 | 82.75 | 83.32 | 82.42 | 83.22 | 158,540 | +0.19(+0.23%) |
Oct 11, 2013 | 82.94 | 83.03 | 82.52 | 83.03 | 210,808 | +0.15(+0.19%) |
Oct 10, 2013 | 81.92 | 82.90 | 81.92 | 82.87 | 471,717 | +1.43(+1.75%) |
Oct 09, 2013 | 82.15 | 82.29 | 81.33 | 81.45 | 345,418 | -0.70(-0.85%) |
Oct 08, 2013 | 82.82 | 83.17 | 82.11 | 82.14 | 336,732 | -0.81(-0.97%) |
Oct 07, 2013 | 83.03 | 83.16 | 82.50 | 82.95 | 279,497 | -0.37(-0.45%) |
Oct 04, 2013 | 82.70 | 83.45 | 82.49 | 83.32 | 233,547 | +0.47(+0.57%) |
Oct 03, 2013 | 83.02 | 83.51 | 82.84 | 82.85 | 609,929 | -0.58(-0.69%) |
Oct 02, 2013 | 82.67 | 83.47 | 82.56 | 83.43 | 480,636 | +0.73(+0.89%) |
Oct 01, 2013 | 81.98 | 82.73 | 81.71 | 82.69 | 532,493 | +0.80(+0.97%) |
Sep 30, 2013 | 80.94 | 82.03 | 80.53 | 81.90 | 676,307 | +0.25(+0.31%) |
Sep 27, 2013 | 81.50 | 81.78 | 81.09 | 81.64 | 195,217 | +0.15(+0.19%) |
Sep 26, 2013 | 81.40 | 81.92 | 81.22 | 81.49 | 246,542 | -0.23(-0.28%) |
Sep 25, 2013 | 81.31 | 81.91 | 81.25 | 81.72 | 408,134 | +0.31(+0.38%) |
Sep 24, 2013 | 80.84 | 81.67 | 80.71 | 81.41 | 386,648 | +0.49(+0.60%) |
Sep 23, 2013 | 80.27 | 80.98 | 79.93 | 80.92 | 349,324 | +0.54(+0.68%) |
Sep 20, 2013 | 80.97 | 81.14 | 80.21 | 80.38 | 650,669 | -0.59(-0.73%) |
Sep 19, 2013 | 81.19 | 81.35 | 80.75 | 80.97 | 604,426 | -0.20(-0.25%) |
Sep 18, 2013 | 80.09 | 81.16 | 80.09 | 81.16 | 327,176 | +0.89(+1.10%) |
Sep 17, 2013 | 80.51 | 80.61 | 79.95 | 80.28 | 262,759 | -0.04(-0.05%) |
Sep 16, 2013 | 80.03 | 80.50 | 79.68 | 80.31 | 193,983 | +0.63(+0.79%) |
Sep 13, 2013 | 79.25 | 79.72 | 78.92 | 79.68 | 234,282 | +0.36(+0.46%) |
Sep 12, 2013 | 79.57 | 79.85 | 78.99 | 79.32 | 260,770 | -0.40(-0.50%) |
Sep 11, 2013 | 78.89 | 79.77 | 78.89 | 79.72 | 439,763 | +0.65(+0.82%) |
Sep 10, 2013 | 78.66 | 79.09 | 78.34 | 79.07 | 737,424 | +0.50(+0.63%) |
Sep 09, 2013 | 77.65 | 78.57 | 77.61 | 78.57 | 383,232 | +1.20(+1.55%) |
Sep 06, 2013 | 78.21 | 78.34 | 77.24 | 77.37 | 492,953 | -0.77(-0.98%) |
Sep 05, 2013 | 78.81 | 79.17 | 77.99 | 78.14 | 657,367 | -0.79(-1.01%) |
Sep 04, 2013 | 79.35 | 79.54 | 78.78 | 78.93 | 960,010 | -0.63(-0.79%) |