Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 118.87 | 119.04 | 117.96 | 118.09 | 863,583 | -0.72(-0.61%) |
Sep 29, 2014 | 118.13 | 119.17 | 117.94 | 118.81 | 1,196,087 | -0.24(-0.20%) |
Sep 26, 2014 | 119.08 | 119.19 | 118.12 | 119.05 | 252,196 | +0.34(+0.29%) |
Sep 25, 2014 | 120.36 | 120.54 | 118.70 | 118.70 | 469,302 | -1.78(-1.48%) |
Sep 24, 2014 | 118.97 | 120.64 | 118.91 | 120.49 | 219,119 | +1.83(+1.54%) |
Sep 23, 2014 | 118.37 | 119.18 | 118.32 | 118.66 | 120,057 | -0.62(-0.52%) |
Sep 22, 2014 | 119.82 | 119.90 | 118.91 | 119.28 | 378,204 | -0.79(-0.66%) |
Sep 19, 2014 | 120.37 | 120.81 | 119.92 | 120.07 | 288,972 | +0.06(+0.05%) |
Sep 18, 2014 | 119.41 | 120.04 | 119.36 | 120.01 | 91,302 | +0.90(+0.76%) |
Sep 17, 2014 | 118.98 | 119.56 | 118.34 | 119.11 | 166,585 | +0.14(+0.12%) |
Sep 16, 2014 | 117.09 | 118.99 | 116.99 | 118.97 | 138,999 | +1.66(+1.41%) |
Sep 15, 2014 | 117.74 | 117.74 | 116.99 | 117.31 | 73,831 | -0.51(-0.43%) |
Sep 12, 2014 | 118.52 | 118.73 | 117.42 | 117.82 | 93,290 | -0.92(-0.77%) |
Sep 11, 2014 | 118.42 | 118.74 | 118.04 | 118.74 | 297,750 | -0.18(-0.15%) |
Sep 10, 2014 | 118.11 | 119.05 | 117.97 | 118.92 | 537,326 | +0.86(+0.73%) |
Sep 09, 2014 | 118.30 | 118.56 | 117.73 | 118.06 | 123,653 | -0.38(-0.33%) |
Sep 08, 2014 | 118.05 | 118.54 | 117.91 | 118.44 | 702,888 | +0.26(+0.22%) |
Sep 05, 2014 | 118.09 | 118.18 | 116.64 | 118.18 | 249,846 | +0.52(+0.44%) |
Sep 04, 2014 | 118.53 | 118.82 | 117.40 | 117.66 | 109,339 | -0.68(-0.58%) |
Sep 03, 2014 | 118.43 | 118.58 | 118.07 | 118.35 | 99,148 | +0.39(+0.33%) |
Sep 02, 2014 | 118.27 | 118.38 | 117.58 | 117.96 | 1,448,834 | -0.04(-0.03%) |
Aug 29, 2014 | 117.79 | 118.00 | 118.00 | 118.00 | 83,386 | +0.45(+0.38%) |
Aug 28, 2014 | 117.27 | 117.83 | 117.27 | 117.55 | 75,639 | -0.16(-0.13%) |
Aug 27, 2014 | 117.92 | 117.96 | 117.50 | 117.71 | 148,333 | +0.00(+0.00%) |
Aug 26, 2014 | 117.19 | 117.77 | 117.14 | 117.71 | 229,016 | +0.65(+0.55%) |
Aug 25, 2014 | 116.89 | 117.40 | 116.82 | 117.06 | 454,531 | +0.82(+0.71%) |
Aug 22, 2014 | 116.31 | 116.55 | 115.99 | 116.23 | 291,149 | +0.15(+0.13%) |
Aug 21, 2014 | 116.14 | 116.38 | 116.00 | 116.08 | 167,364 | +0.08(+0.07%) |
Aug 20, 2014 | 115.70 | 116.16 | 115.70 | 116.00 | 214,200 | -0.02(-0.02%) |
Aug 19, 2014 | 115.50 | 116.05 | 115.15 | 116.02 | 326,950 | +0.80(+0.69%) |
Aug 18, 2014 | 114.82 | 115.34 | 114.78 | 115.22 | 1,318,458 | +1.00(+0.87%) |
Aug 15, 2014 | 114.68 | 114.80 | 113.26 | 114.23 | 465,841 | +0.07(+0.06%) |
Aug 14, 2014 | 113.01 | 114.16 | 112.89 | 114.16 | 71,573 | +1.27(+1.12%) |
Aug 13, 2014 | 111.65 | 112.89 | 111.65 | 112.89 | 136,172 | +1.43(+1.28%) |
Aug 12, 2014 | 111.55 | 111.69 | 111.13 | 111.46 | 262,630 | -0.09(-0.08%) |
Aug 11, 2014 | 112.00 | 112.26 | 111.43 | 111.55 | 1,007,576 | +0.00(+0.00%) |
Aug 08, 2014 | 110.57 | 111.56 | 110.10 | 111.55 | 131,778 | +1.17(+1.06%) |
Aug 07, 2014 | 111.97 | 112.09 | 110.11 | 110.39 | 317,252 | -1.21(-1.08%) |
Aug 06, 2014 | 110.95 | 112.15 | 110.81 | 111.60 | 293,646 | -0.09(-0.08%) |
Aug 05, 2014 | 112.05 | 112.66 | 111.33 | 111.68 | 144,518 | -0.98(-0.87%) |
Aug 04, 2014 | 112.41 | 112.89 | 111.62 | 112.67 | 168,365 | +0.60(+0.53%) |
Aug 01, 2014 | 111.76 | 112.76 | 111.29 | 112.07 | 172,810 | -0.09(-0.08%) |
Jul 31, 2014 | 113.88 | 113.88 | 112.14 | 112.16 | 106,935 | -2.40(-2.10%) |
Jul 30, 2014 | 114.73 | 115.02 | 113.99 | 114.56 | 134,483 | +0.51(+0.45%) |
Jul 29, 2014 | 114.17 | 114.43 | 113.85 | 114.05 | 159,535 | +0.21(+0.18%) |
Jul 28, 2014 | 113.84 | 114.09 | 113.20 | 113.84 | 2,843,821 | +0.05(+0.05%) |
Jul 25, 2014 | 113.91 | 114.02 | 113.20 | 113.79 | 95,818 | -0.46(-0.40%) |
Jul 24, 2014 | 114.54 | 114.80 | 114.07 | 114.24 | 303,224 | -0.33(-0.29%) |
Jul 23, 2014 | 114.38 | 114.60 | 113.81 | 114.58 | 245,915 | +0.97(+0.86%) |
Jul 22, 2014 | 113.25 | 113.95 | 113.25 | 113.60 | 195,332 | +0.96(+0.86%) |
Jul 21, 2014 | 112.61 | 112.76 | 112.17 | 112.64 | 957,785 | -0.41(-0.36%) |
Jul 18, 2014 | 111.53 | 113.26 | 111.46 | 113.05 | 123,307 | +1.82(+1.64%) |
Jul 17, 2014 | 112.05 | 113.03 | 111.10 | 111.23 | 252,131 | -1.25(-1.11%) |
Jul 16, 2014 | 113.21 | 113.21 | 112.02 | 112.48 | 75,405 | -0.30(-0.26%) |
Jul 15, 2014 | 114.16 | 114.16 | 112.56 | 112.78 | 205,813 | -1.17(-1.03%) |
Jul 14, 2014 | 114.05 | 114.09 | 113.67 | 113.95 | 117,143 | +0.46(+0.40%) |
Jul 11, 2014 | 113.26 | 113.64 | 112.82 | 113.50 | 79,888 | +0.16(+0.14%) |
Jul 10, 2014 | 112.21 | 113.58 | 112.10 | 113.34 | 93,627 | +0.00(+0.00%) |
Jul 09, 2014 | 113.21 | 113.49 | 112.57 | 113.34 | 74,247 | +0.39(+0.35%) |
Jul 08, 2014 | 113.91 | 114.08 | 112.52 | 112.95 | 544,625 | -1.22(-1.07%) |
Jul 07, 2014 | 114.95 | 115.15 | 114.02 | 114.16 | 883,241 | -1.05(-0.91%) |
Jul 03, 2014 | 114.94 | 115.22 | 115.22 | 115.22 | 171,906 | +0.48(+0.42%) |
Jul 02, 2014 | 113.94 | 114.73 | 113.72 | 114.73 | 466,511 | +0.81(+0.71%) |
Jul 01, 2014 | 112.78 | 114.09 | 112.73 | 113.93 | 883,810 | +1.53(+1.36%) |
Jun 30, 2014 | 112.81 | 113.03 | 112.24 | 112.39 | 1,994,980 | -0.28(-0.25%) |
Jun 27, 2014 | 112.84 | 112.87 | 112.32 | 112.67 | 132,387 | -0.21(-0.19%) |
Jun 26, 2014 | 112.87 | 112.93 | 112.12 | 112.89 | 85,908 | +0.01(+0.01%) |
Jun 25, 2014 | 111.66 | 112.92 | 111.66 | 112.88 | 563,406 | +1.16(+1.04%) |
Jun 24, 2014 | 111.95 | 112.70 | 111.65 | 111.72 | 170,361 | -0.08(-0.07%) |
Jun 23, 2014 | 112.18 | 112.42 | 111.69 | 111.80 | 149,668 | -0.46(-0.41%) |
Jun 20, 2014 | 111.75 | 112.26 | 111.46 | 112.26 | 288,978 | +1.12(+1.01%) |
Jun 19, 2014 | 110.83 | 111.14 | 110.72 | 111.14 | 158,984 | +0.41(+0.37%) |
Jun 18, 2014 | 109.85 | 110.76 | 109.66 | 110.73 | 130,840 | +0.85(+0.77%) |
Jun 17, 2014 | 109.83 | 110.16 | 109.60 | 109.88 | 167,783 | -0.05(-0.05%) |
Jun 16, 2014 | 110.09 | 110.77 | 109.50 | 109.94 | 1,818,003 | +0.23(+0.21%) |
Jun 13, 2014 | 109.86 | 109.91 | 109.32 | 109.71 | 106,327 | -0.07(-0.06%) |
Jun 12, 2014 | 110.26 | 110.28 | 109.52 | 109.78 | 70,099 | -0.52(-0.48%) |
Jun 11, 2014 | 110.05 | 110.47 | 109.96 | 110.30 | 112,612 | -0.06(-0.06%) |
Jun 10, 2014 | 109.74 | 110.37 | 109.36 | 110.36 | 268,541 | -0.10(-0.09%) |
Jun 06, 2014 | 110.95 | 110.95 | 110.28 | 110.46 | 103,776 | -0.07(-0.06%) |
Jun 05, 2014 | 110.42 | 110.90 | 109.74 | 110.53 | 159,813 | +0.34(+0.31%) |
Jun 04, 2014 | 109.82 | 110.26 | 109.53 | 110.19 | 146,536 | +0.28(+0.25%) |
Jun 03, 2014 | 109.41 | 109.94 | 109.32 | 109.91 | 75,320 | +0.28(+0.25%) |
Jun 02, 2014 | 109.57 | 109.69 | 108.72 | 109.63 | 145,898 | +0.14(+0.13%) |
May 30, 2014 | 109.30 | 109.54 | 109.01 | 109.49 | 193,728 | +0.27(+0.25%) |
May 29, 2014 | 108.86 | 109.24 | 108.78 | 109.22 | 77,953 | +0.66(+0.61%) |
May 28, 2014 | 108.96 | 109.04 | 108.49 | 108.55 | 564,190 | -0.34(-0.31%) |
May 27, 2014 | 108.72 | 108.91 | 108.26 | 108.89 | 308,611 | +0.66(+0.61%) |
May 23, 2014 | 108.15 | 108.24 | 108.24 | 108.24 | 92,711 | +0.03(+0.02%) |
May 22, 2014 | 107.42 | 108.53 | 107.26 | 108.21 | 81,405 | +0.81(+0.76%) |
May 21, 2014 | 106.84 | 107.54 | 106.84 | 107.40 | 89,511 | +0.71(+0.66%) |
May 20, 2014 | 107.35 | 107.40 | 106.30 | 106.69 | 149,981 | -0.73(-0.68%) |
May 19, 2014 | 106.68 | 107.45 | 106.47 | 107.43 | 166,587 | +0.75(+0.70%) |
May 16, 2014 | 106.53 | 106.74 | 105.90 | 106.68 | 122,907 | +0.32(+0.30%) |
May 15, 2014 | 106.93 | 107.16 | 105.85 | 106.35 | 285,851 | -1.11(-1.03%) |
May 14, 2014 | 107.29 | 107.81 | 106.97 | 107.46 | 109,621 | +0.05(+0.05%) |
May 13, 2014 | 107.45 | 107.85 | 107.35 | 107.41 | 94,067 | +0.06(+0.06%) |
May 12, 2014 | 106.64 | 107.42 | 106.51 | 107.35 | 114,818 | +1.20(+1.13%) |
May 09, 2014 | 105.60 | 106.27 | 104.84 | 106.15 | 62,012 | +0.61(+0.58%) |
May 08, 2014 | 105.99 | 106.83 | 105.30 | 105.54 | 105,465 | -0.64(-0.60%) |
May 07, 2014 | 106.17 | 106.22 | 104.78 | 106.18 | 116,059 | +0.27(+0.26%) |
May 06, 2014 | 106.62 | 106.80 | 105.90 | 105.91 | 77,441 | -0.99(-0.92%) |
May 05, 2014 | 105.59 | 106.89 | 105.09 | 106.89 | 124,889 | +0.68(+0.64%) |
May 02, 2014 | 107.23 | 107.23 | 105.92 | 106.21 | 314,742 | -0.73(-0.68%) |
May 01, 2014 | 106.55 | 107.56 | 106.10 | 106.94 | 158,014 | +0.33(+0.31%) |
Apr 30, 2014 | 106.19 | 106.72 | 105.92 | 106.61 | 364,891 | +0.11(+0.11%) |
Apr 29, 2014 | 106.08 | 106.64 | 105.77 | 106.49 | 83,303 | +0.69(+0.65%) |
Apr 28, 2014 | 106.77 | 106.77 | 104.45 | 105.80 | 146,569 | +0.87(+0.83%) |
Apr 25, 2014 | 105.86 | 106.12 | 104.93 | 104.93 | 214,695 | -1.13(-1.06%) |
Apr 24, 2014 | 106.72 | 106.72 | 105.05 | 106.06 | 90,695 | -0.20(-0.19%) |
Apr 23, 2014 | 106.83 | 106.94 | 105.86 | 106.26 | 94,853 | -0.50(-0.47%) |
Apr 22, 2014 | 106.26 | 107.31 | 106.26 | 106.75 | 129,659 | +1.24(+1.18%) |
Apr 21, 2014 | 104.43 | 105.51 | 104.28 | 105.51 | 184,487 | +1.17(+1.12%) |
Apr 17, 2014 | 103.99 | 104.34 | 104.34 | 104.34 | 159,670 | +0.12(+0.12%) |
Apr 16, 2014 | 104.39 | 104.64 | 103.56 | 104.22 | 182,460 | +0.52(+0.50%) |
Apr 15, 2014 | 103.02 | 103.94 | 101.39 | 103.70 | 409,968 | +1.15(+1.12%) |
Apr 14, 2014 | 102.81 | 103.32 | 101.44 | 102.55 | 298,279 | +0.31(+0.30%) |
Apr 11, 2014 | 102.68 | 103.78 | 102.13 | 102.25 | 319,083 | -1.00(-0.96%) |
Apr 10, 2014 | 106.97 | 106.97 | 102.97 | 103.24 | 246,316 | -3.64(-3.41%) |
Apr 09, 2014 | 104.86 | 106.89 | 104.86 | 106.89 | 119,344 | +2.25(+2.15%) |
Apr 08, 2014 | 105.74 | 105.80 | 103.93 | 104.63 | 188,723 | -0.72(-0.68%) |
Apr 07, 2014 | 106.02 | 107.07 | 104.82 | 105.35 | 240,361 | -1.10(-1.03%) |
Apr 04, 2014 | 108.75 | 109.29 | 106.30 | 106.45 | 175,344 | -1.73(-1.60%) |
Apr 03, 2014 | 108.93 | 108.93 | 107.60 | 108.18 | 240,858 | -0.65(-0.59%) |
Apr 02, 2014 | 108.53 | 108.83 | 108.21 | 108.83 | 398,935 | +0.59(+0.54%) |
Apr 01, 2014 | 107.97 | 108.83 | 107.55 | 108.24 | 452,292 | +0.75(+0.70%) |
Mar 31, 2014 | 106.89 | 107.57 | 106.54 | 107.49 | 312,362 | +1.59(+1.50%) |
Mar 28, 2014 | 106.75 | 107.76 | 105.56 | 105.90 | 323,854 | -0.59(-0.55%) |
Mar 27, 2014 | 106.69 | 106.95 | 105.50 | 106.48 | 211,816 | -0.10(-0.09%) |
Mar 26, 2014 | 107.14 | 108.00 | 106.55 | 106.58 | 250,669 | +0.00(+0.00%) |
Mar 25, 2014 | 106.33 | 107.45 | 105.52 | 106.58 | 191,068 | +0.82(+0.78%) |
Mar 24, 2014 | 107.51 | 107.51 | 104.89 | 105.76 | 322,756 | -1.32(-1.23%) |
Mar 21, 2014 | 109.86 | 109.94 | 106.97 | 107.07 | 276,982 | -2.07(-1.89%) |
Mar 20, 2014 | 109.15 | 109.39 | 108.67 | 109.14 | 265,425 | -0.12(-0.11%) |
Mar 19, 2014 | 109.74 | 110.20 | 108.60 | 109.26 | 252,438 | -0.38(-0.34%) |
Mar 18, 2014 | 108.66 | 109.76 | 108.48 | 109.64 | 245,339 | +1.40(+1.30%) |
Mar 17, 2014 | 107.94 | 108.75 | 107.94 | 108.23 | 179,213 | +0.95(+0.89%) |
Mar 14, 2014 | 107.57 | 108.07 | 107.12 | 107.28 | 174,373 | -0.51(-0.48%) |
Mar 13, 2014 | 109.67 | 109.70 | 107.55 | 107.80 | 161,152 | -1.60(-1.47%) |
Mar 12, 2014 | 108.94 | 109.49 | 108.58 | 109.40 | 141,976 | +0.04(+0.04%) |
Mar 11, 2014 | 109.80 | 110.24 | 109.20 | 109.36 | 116,800 | -0.31(-0.29%) |
Mar 10, 2014 | 109.26 | 109.69 | 108.67 | 109.67 | 126,846 | +0.39(+0.36%) |
Mar 07, 2014 | 110.05 | 110.15 | 108.54 | 109.28 | 163,310 | -0.30(-0.27%) |
Mar 06, 2014 | 110.86 | 111.24 | 109.33 | 109.57 | 177,760 | -0.87(-0.79%) |
Mar 05, 2014 | 110.84 | 110.84 | 110.19 | 110.44 | 232,267 | -0.18(-0.17%) |
Mar 04, 2014 | 109.92 | 110.81 | 109.83 | 110.63 | 172,668 | +2.05(+1.89%) |
Mar 03, 2014 | 108.36 | 109.06 | 107.89 | 108.58 | 846,915 | -0.81(-0.74%) |
Feb 28, 2014 | 110.09 | 110.56 | 108.48 | 109.39 | 444,871 | -0.25(-0.23%) |
Feb 27, 2014 | 108.94 | 109.76 | 108.83 | 109.64 | 122,300 | +0.52(+0.47%) |
Feb 26, 2014 | 108.91 | 109.71 | 108.87 | 109.13 | 178,482 | +0.03(+0.03%) |
Feb 25, 2014 | 109.34 | 109.71 | 108.80 | 109.09 | 294,247 | -0.38(-0.35%) |
Feb 24, 2014 | 109.51 | 110.04 | 108.65 | 109.48 | 2,445,654 | +0.83(+0.76%) |
Feb 21, 2014 | 108.84 | 109.38 | 108.45 | 108.65 | 172,280 | -0.10(-0.09%) |
Feb 20, 2014 | 107.83 | 108.87 | 107.39 | 108.75 | 1,141,208 | +1.12(+1.04%) |
Feb 19, 2014 | 108.13 | 108.65 | 107.52 | 107.63 | 212,647 | -0.78(-0.72%) |
Feb 18, 2014 | 107.64 | 108.60 | 107.64 | 108.41 | 496,894 | +1.18(+1.10%) |
Feb 14, 2014 | 106.86 | 107.23 | 107.23 | 107.23 | 120,931 | +0.37(+0.35%) |
Feb 13, 2014 | 105.39 | 106.89 | 105.39 | 106.86 | 143,140 | +0.88(+0.83%) |
Feb 12, 2014 | 106.20 | 106.60 | 105.77 | 105.98 | 168,597 | -0.01(-0.01%) |
Feb 11, 2014 | 105.01 | 106.06 | 104.56 | 105.99 | 378,267 | +1.27(+1.22%) |
Feb 10, 2014 | 104.00 | 104.72 | 103.63 | 104.72 | 4,026,067 | +1.06(+1.03%) |
Feb 07, 2014 | 102.03 | 103.67 | 101.80 | 103.66 | 195,552 | +1.85(+1.82%) |
Feb 06, 2014 | 101.49 | 101.99 | 101.42 | 101.81 | 146,499 | +0.44(+0.43%) |
Feb 05, 2014 | 101.91 | 101.97 | 100.58 | 101.37 | 468,875 | -0.52(-0.51%) |
Feb 04, 2014 | 101.42 | 101.97 | 101.22 | 101.89 | 434,003 | +1.07(+1.06%) |
Feb 03, 2014 | 103.22 | 103.59 | 100.75 | 100.82 | 3,555,994 | -2.22(-2.16%) |
Jan 31, 2014 | 102.75 | 103.67 | 102.60 | 103.05 | 258,071 | -0.88(-0.85%) |
Jan 30, 2014 | 103.15 | 104.11 | 103.14 | 103.93 | 96,297 | +1.82(+1.78%) |
Jan 29, 2014 | 102.34 | 102.97 | 101.78 | 102.11 | 227,887 | -0.89(-0.86%) |
Jan 28, 2014 | 102.31 | 103.35 | 102.31 | 102.99 | 169,567 | +1.29(+1.27%) |
Jan 27, 2014 | 102.64 | 102.64 | 101.34 | 101.70 | 209,642 | -0.85(-0.83%) |
Jan 24, 2014 | 104.61 | 104.61 | 102.56 | 102.56 | 123,333 | -2.50(-2.38%) |
Jan 23, 2014 | 105.53 | 105.53 | 104.49 | 105.06 | 90,011 | -0.77(-0.72%) |
Jan 22, 2014 | 106.00 | 106.00 | 105.46 | 105.83 | 181,395 | +0.10(+0.09%) |
Jan 21, 2014 | 105.81 | 105.91 | 104.85 | 105.73 | 116,626 | +0.62(+0.59%) |
Jan 17, 2014 | 105.32 | 105.11 | 105.11 | 105.11 | 140,321 | -0.07(-0.07%) |
Jan 16, 2014 | 104.69 | 105.29 | 104.63 | 105.18 | 99,800 | +0.32(+0.31%) |
Jan 15, 2014 | 104.95 | 105.09 | 104.58 | 104.86 | 110,147 | -0.10(-0.09%) |
Jan 14, 2014 | 103.67 | 105.01 | 103.53 | 104.95 | 85,487 | +1.54(+1.49%) |
Jan 13, 2014 | 104.25 | 104.89 | 103.28 | 103.41 | 122,469 | -0.69(-0.66%) |
Jan 10, 2014 | 103.86 | 104.11 | 103.14 | 104.10 | 100,772 | +0.46(+0.44%) |
Jan 09, 2014 | 103.11 | 103.70 | 102.80 | 103.64 | 108,471 | +0.71(+0.69%) |
Jan 08, 2014 | 102.10 | 103.03 | 101.95 | 102.92 | 134,535 | +0.97(+0.95%) |
Jan 07, 2014 | 101.19 | 102.27 | 101.19 | 101.96 | 164,406 | +1.12(+1.11%) |
Jan 06, 2014 | 101.41 | 101.78 | 100.66 | 100.84 | 249,123 | -0.37(-0.36%) |
Jan 03, 2014 | 101.04 | 101.63 | 101.04 | 101.21 | 313,494 | +0.20(+0.20%) |
Jan 02, 2014 | 101.28 | 101.43 | 100.78 | 101.01 | 336,607 | -0.52(-0.52%) |
Dec 31, 2013 | 101.66 | 101.53 | 101.53 | 101.53 | 69,759 | -0.04(-0.04%) |
Dec 30, 2013 | 101.50 | 101.57 | 100.95 | 101.57 | 65,459 | +0.26(+0.26%) |
Dec 27, 2013 | 101.67 | 101.72 | 101.20 | 101.31 | 77,745 | -0.15(-0.15%) |
Dec 26, 2013 | 100.90 | 101.49 | 100.90 | 101.46 | 112,146 | +0.58(+0.57%) |
Dec 24, 2013 | 100.94 | 101.05 | 100.68 | 100.88 | 41,293 | -0.02(-0.02%) |
Dec 23, 2013 | 101.00 | 101.05 | 100.70 | 100.90 | 82,430 | +0.35(+0.35%) |
Dec 20, 2013 | 100.15 | 100.73 | 100.00 | 100.55 | 125,517 | +0.76(+0.77%) |
Dec 19, 2013 | 99.77 | 99.89 | 99.42 | 99.78 | 108,651 | -0.08(-0.08%) |
Dec 18, 2013 | 98.08 | 100.01 | 97.63 | 99.86 | 74,013 | +2.05(+2.10%) |
Dec 17, 2013 | 98.59 | 98.59 | 97.34 | 97.81 | 76,534 | -0.56(-0.57%) |
Dec 16, 2013 | 98.68 | 99.20 | 98.17 | 98.37 | 142,082 | +0.23(+0.23%) |
Dec 13, 2013 | 98.39 | 98.43 | 97.75 | 98.15 | 87,364 | +0.12(+0.12%) |
Dec 12, 2013 | 98.57 | 98.66 | 97.99 | 98.03 | 63,916 | -0.58(-0.59%) |
Dec 11, 2013 | 100.39 | 100.39 | 98.51 | 98.61 | 201,630 | -1.77(-1.77%) |
Dec 10, 2013 | 100.81 | 100.82 | 100.02 | 100.38 | 121,016 | -0.48(-0.47%) |
Dec 09, 2013 | 101.47 | 101.47 | 100.77 | 100.86 | 85,829 | +0.09(+0.09%) |
Dec 06, 2013 | 100.27 | 100.78 | 100.04 | 100.77 | 286,892 | +1.28(+1.28%) |
Dec 05, 2013 | 99.61 | 100.08 | 99.36 | 99.49 | 142,811 | -0.28(-0.28%) |
Dec 04, 2013 | 99.79 | 100.35 | 98.95 | 99.77 | 80,115 | -0.27(-0.27%) |
Dec 03, 2013 | 100.69 | 100.69 | 99.89 | 100.04 | 570,072 | -0.93(-0.92%) |
Dec 02, 2013 | 100.94 | 101.17 | 100.56 | 100.97 | 390,417 | +0.09(+0.09%) |
Nov 29, 2013 | 101.11 | 101.24 | 100.78 | 100.88 | 39,409 | +0.01(+0.01%) |
Nov 27, 2013 | 101.21 | 101.22 | 100.73 | 100.87 | 154,313 | +0.09(+0.09%) |
Nov 26, 2013 | 101.38 | 101.38 | 100.78 | 100.78 | 302,761 | -0.30(-0.30%) |
Nov 25, 2013 | 101.14 | 101.62 | 101.03 | 101.08 | 321,044 | +0.31(+0.31%) |
Nov 22, 2013 | 99.99 | 100.81 | 99.87 | 100.77 | 84,807 | +1.23(+1.23%) |
Nov 21, 2013 | 99.30 | 99.77 | 99.27 | 99.55 | 188,146 | +0.54(+0.54%) |
Nov 20, 2013 | 98.81 | 99.51 | 98.67 | 99.01 | 86,758 | +0.33(+0.33%) |
Nov 19, 2013 | 98.52 | 98.84 | 98.12 | 98.68 | 76,593 | +0.10(+0.11%) |
Nov 18, 2013 | 99.35 | 99.41 | 98.43 | 98.57 | 81,241 | -0.50(-0.50%) |
Nov 15, 2013 | 98.49 | 99.07 | 98.46 | 99.07 | 56,276 | +0.46(+0.47%) |
Nov 14, 2013 | 98.03 | 98.70 | 98.03 | 98.61 | 95,869 | +0.79(+0.81%) |
Nov 13, 2013 | 96.84 | 97.82 | 96.54 | 97.82 | 59,378 | +0.62(+0.63%) |
Nov 12, 2013 | 96.99 | 97.24 | 96.74 | 97.20 | 30,952 | -0.03(-0.03%) |
Nov 11, 2013 | 97.04 | 97.37 | 97.00 | 97.23 | 70,314 | +0.31(+0.32%) |
Nov 08, 2013 | 95.44 | 96.97 | 95.44 | 96.91 | 61,177 | +1.53(+1.60%) |
Nov 07, 2013 | 96.70 | 96.89 | 95.39 | 95.39 | 52,678 | -0.89(-0.93%) |
Nov 06, 2013 | 96.95 | 97.17 | 96.24 | 96.28 | 92,685 | -0.41(-0.42%) |
Nov 05, 2013 | 96.71 | 96.83 | 96.26 | 96.69 | 49,430 | -0.20(-0.21%) |
Nov 04, 2013 | 96.98 | 97.17 | 96.64 | 96.89 | 74,817 | +0.11(+0.12%) |
Nov 01, 2013 | 96.27 | 96.92 | 96.14 | 96.78 | 290,801 | +0.40(+0.41%) |
Oct 31, 2013 | 96.86 | 97.00 | 96.11 | 96.38 | 70,420 | -0.31(-0.32%) |
Oct 30, 2013 | 97.57 | 97.59 | 96.48 | 96.69 | 190,804 | -0.63(-0.64%) |
Oct 29, 2013 | 96.84 | 97.32 | 96.66 | 97.31 | 118,707 | +0.60(+0.62%) |
Oct 28, 2013 | 96.33 | 96.91 | 96.25 | 96.71 | 1,102,017 | +0.25(+0.26%) |
Oct 25, 2013 | 96.44 | 96.46 | 95.95 | 96.46 | 66,449 | +0.08(+0.08%) |
Oct 24, 2013 | 96.77 | 96.84 | 96.31 | 96.38 | 104,458 | -0.13(-0.14%) |
Oct 23, 2013 | 96.35 | 96.59 | 95.98 | 96.51 | 75,308 | -0.09(-0.09%) |
Oct 22, 2013 | 95.86 | 96.75 | 95.83 | 96.60 | 95,008 | +0.96(+1.01%) |
Oct 21, 2013 | 96.02 | 96.03 | 95.37 | 95.64 | 171,156 | -0.46(-0.48%) |
Oct 18, 2013 | 96.57 | 96.57 | 95.61 | 96.10 | 694,129 | -0.37(-0.39%) |
Oct 17, 2013 | 95.25 | 96.54 | 95.21 | 96.47 | 93,332 | +0.68(+0.71%) |
Oct 16, 2013 | 94.38 | 95.80 | 94.38 | 95.79 | 945,217 | +2.00(+2.13%) |
Oct 15, 2013 | 94.26 | 94.52 | 93.68 | 93.80 | 202,816 | -0.51(-0.54%) |
Oct 14, 2013 | 93.29 | 94.36 | 93.01 | 94.31 | 2,460,636 | +0.64(+0.69%) |
Oct 11, 2013 | 93.39 | 93.80 | 93.19 | 93.66 | 299,969 | +0.61(+0.65%) |
Oct 10, 2013 | 92.32 | 93.25 | 92.32 | 93.06 | 2,161,201 | +1.82(+2.00%) |
Oct 09, 2013 | 91.55 | 91.63 | 90.66 | 91.23 | 1,447,344 | -0.23(-0.26%) |
Oct 08, 2013 | 92.95 | 92.98 | 91.45 | 91.47 | 448,549 | -1.60(-1.72%) |
Oct 07, 2013 | 93.50 | 93.64 | 93.00 | 93.07 | 108,443 | -0.95(-1.01%) |
Oct 04, 2013 | 93.41 | 94.16 | 93.16 | 94.01 | 193,589 | +0.84(+0.90%) |
Oct 03, 2013 | 93.71 | 93.76 | 92.76 | 93.17 | 334,917 | -0.85(-0.91%) |
Oct 02, 2013 | 93.53 | 94.04 | 93.38 | 94.02 | 1,259,144 | -0.17(-0.18%) |