Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 105.97 | 106.93 | 105.00 | 106.08 | 3,504,491 | +0.29(+0.28%) |
Sep 29, 2014 | 105.71 | 106.87 | 105.23 | 105.79 | 2,942,554 | -0.75(-0.70%) |
Sep 26, 2014 | 105.75 | 106.64 | 104.93 | 106.54 | 3,045,150 | +0.91(+0.87%) |
Sep 25, 2014 | 107.31 | 108.03 | 105.28 | 105.62 | 3,553,290 | -1.81(-1.68%) |
Sep 24, 2014 | 106.30 | 107.61 | 105.75 | 107.43 | 4,279,535 | +1.18(+1.11%) |
Sep 23, 2014 | 107.13 | 107.55 | 106.17 | 106.25 | 3,072,991 | -1.13(-1.06%) |
Sep 22, 2014 | 108.22 | 108.77 | 106.56 | 107.38 | 4,087,113 | -1.38(-1.27%) |
Sep 19, 2014 | 108.00 | 109.11 | 107.47 | 108.77 | 8,875,535 | +1.50(+1.40%) |
Sep 18, 2014 | 106.42 | 107.37 | 105.70 | 107.26 | 2,860,489 | +0.99(+0.93%) |
Sep 17, 2014 | 105.74 | 106.92 | 104.69 | 106.27 | 5,222,653 | +1.04(+0.99%) |
Sep 16, 2014 | 103.71 | 105.40 | 103.43 | 105.23 | 3,179,273 | +1.03(+0.99%) |
Sep 15, 2014 | 103.90 | 104.27 | 103.39 | 104.20 | 2,880,185 | +0.06(+0.06%) |
Sep 12, 2014 | 104.61 | 104.97 | 103.33 | 104.14 | 3,084,902 | -0.81(-0.77%) |
Sep 11, 2014 | 104.63 | 105.68 | 103.74 | 104.95 | 4,793,041 | -0.17(-0.16%) |
Sep 10, 2014 | 103.77 | 105.53 | 103.67 | 105.12 | 3,085,771 | +1.36(+1.31%) |
Sep 09, 2014 | 104.72 | 104.97 | 103.52 | 103.77 | 4,134,279 | -1.42(-1.35%) |
Sep 08, 2014 | 104.23 | 105.25 | 103.97 | 105.19 | 3,327,150 | +1.05(+1.01%) |
Sep 05, 2014 | 104.39 | 104.48 | 102.44 | 104.14 | 4,444,976 | -0.10(-0.09%) |
Sep 04, 2014 | 104.79 | 105.32 | 103.87 | 104.23 | 3,947,076 | -0.43(-0.41%) |
Sep 03, 2014 | 104.63 | 104.87 | 103.73 | 104.67 | 3,613,760 | +0.47(+0.45%) |
Sep 02, 2014 | 105.45 | 105.68 | 103.62 | 104.20 | 4,357,023 | -1.07(-1.02%) |
Aug 29, 2014 | 105.32 | 105.27 | 105.27 | 105.27 | 3,128,038 | +0.52(+0.50%) |
Aug 28, 2014 | 103.96 | 105.18 | 103.69 | 104.75 | 5,166,785 | +0.65(+0.62%) |
Aug 27, 2014 | 104.18 | 104.66 | 103.24 | 104.10 | 3,565,898 | +0.42(+0.41%) |
Aug 26, 2014 | 101.89 | 103.98 | 101.89 | 103.67 | 5,152,150 | +1.87(+1.84%) |
Aug 25, 2014 | 100.74 | 101.91 | 100.74 | 101.80 | 3,974,370 | +1.49(+1.48%) |
Aug 22, 2014 | 100.44 | 100.80 | 100.01 | 100.31 | 2,676,199 | +0.22(+0.22%) |
Aug 21, 2014 | 100.42 | 100.46 | 99.73 | 100.09 | 2,349,228 | -0.11(-0.11%) |
Aug 20, 2014 | 99.67 | 100.65 | 99.58 | 100.21 | 2,315,654 | -0.26(-0.25%) |
Aug 19, 2014 | 100.72 | 100.96 | 99.54 | 100.47 | 2,487,768 | -0.15(-0.15%) |
Aug 18, 2014 | 100.72 | 101.19 | 99.97 | 100.62 | 4,185,954 | +0.32(+0.32%) |
Aug 15, 2014 | 100.68 | 100.68 | 98.18 | 100.30 | 5,756,698 | +0.71(+0.71%) |
Aug 14, 2014 | 94.56 | 100.09 | 94.27 | 99.59 | 8,485,001 | +3.41(+3.55%) |
Aug 13, 2014 | 95.65 | 96.52 | 95.39 | 96.18 | 3,360,922 | +0.77(+0.81%) |
Aug 12, 2014 | 95.33 | 95.84 | 94.71 | 95.41 | 3,077,742 | -0.29(-0.31%) |
Aug 11, 2014 | 96.11 | 96.21 | 95.14 | 95.70 | 3,369,341 | +0.28(+0.29%) |
Aug 08, 2014 | 94.12 | 95.77 | 94.06 | 95.42 | 2,939,585 | +0.90(+0.95%) |
Aug 07, 2014 | 95.77 | 96.88 | 94.34 | 94.52 | 4,077,967 | -1.01(-1.05%) |
Aug 06, 2014 | 95.65 | 96.80 | 95.11 | 95.53 | 3,431,096 | -0.59(-0.62%) |
Aug 05, 2014 | 95.84 | 96.96 | 95.17 | 96.12 | 4,879,443 | -0.58(-0.60%) |
Aug 04, 2014 | 96.96 | 97.25 | 95.10 | 96.70 | 8,436,940 | +2.33(+2.47%) |
Aug 01, 2014 | 94.84 | 95.68 | 93.78 | 94.37 | 6,044,982 | -1.38(-1.44%) |
Jul 31, 2014 | 96.50 | 97.22 | 95.49 | 95.75 | 6,201,605 | -1.97(-2.02%) |
Jul 30, 2014 | 96.68 | 98.64 | 96.68 | 97.72 | 11,271,928 | +5.04(+5.43%) |
Jul 29, 2014 | 92.09 | 93.50 | 91.89 | 92.69 | 5,305,426 | +0.50(+0.54%) |
Jul 28, 2014 | 92.17 | 92.49 | 91.83 | 92.19 | 3,235,582 | -0.14(-0.15%) |
Jul 25, 2014 | 91.68 | 92.36 | 91.45 | 92.33 | 4,029,684 | +0.44(+0.47%) |
Jul 24, 2014 | 91.81 | 91.97 | 91.19 | 91.90 | 4,283,524 | +0.19(+0.20%) |
Jul 23, 2014 | 91.23 | 91.99 | 90.95 | 91.71 | 4,685,078 | +0.68(+0.74%) |
Jul 22, 2014 | 89.89 | 91.15 | 89.71 | 91.03 | 3,722,368 | +1.56(+1.75%) |
Jul 21, 2014 | 88.42 | 89.70 | 88.09 | 89.47 | 4,091,212 | +0.55(+0.62%) |
Jul 18, 2014 | 87.27 | 89.21 | 86.39 | 88.92 | 4,635,048 | +2.19(+2.52%) |
Jul 17, 2014 | 87.74 | 88.07 | 86.60 | 86.73 | 3,572,668 | -1.74(-1.97%) |
Jul 16, 2014 | 88.58 | 88.58 | 87.39 | 88.48 | 5,436,350 | +0.64(+0.73%) |
Jul 15, 2014 | 89.25 | 89.80 | 87.62 | 87.84 | 5,272,403 | -1.59(-1.78%) |
Jul 14, 2014 | 90.83 | 90.84 | 89.30 | 89.43 | 2,858,538 | -0.59(-0.66%) |
Jul 11, 2014 | 90.52 | 90.80 | 89.53 | 90.02 | 3,636,226 | +0.62(+0.69%) |
Jul 10, 2014 | 89.38 | 89.60 | 88.60 | 89.41 | 3,515,604 | -0.47(-0.52%) |
Jul 09, 2014 | 90.54 | 90.66 | 89.39 | 89.87 | 3,522,426 | -0.29(-0.33%) |
Jul 08, 2014 | 90.19 | 90.93 | 89.52 | 90.17 | 3,253,267 | -0.15(-0.17%) |
Jul 07, 2014 | 91.59 | 92.54 | 90.23 | 90.32 | 4,080,135 | -2.02(-2.19%) |
Jul 03, 2014 | 91.29 | 92.34 | 92.34 | 92.34 | 2,612,129 | +1.37(+1.50%) |
Jul 02, 2014 | 90.26 | 91.11 | 90.21 | 90.97 | 1,918,539 | +0.54(+0.60%) |
Jul 01, 2014 | 89.74 | 90.57 | 89.48 | 90.43 | 2,757,219 | +1.46(+1.64%) |
Jun 30, 2014 | 89.42 | 89.57 | 88.84 | 88.97 | 3,223,124 | -0.17(-0.19%) |
Jun 27, 2014 | 89.80 | 89.82 | 88.32 | 89.14 | 4,432,800 | -0.41(-0.46%) |
Jun 26, 2014 | 90.17 | 90.18 | 88.30 | 89.55 | 3,075,121 | -0.21(-0.23%) |
Jun 25, 2014 | 89.22 | 90.45 | 88.90 | 89.76 | 3,519,047 | +0.47(+0.53%) |
Jun 24, 2014 | 89.79 | 90.39 | 88.95 | 89.29 | 2,664,363 | -0.26(-0.29%) |
Jun 23, 2014 | 90.71 | 90.84 | 89.07 | 89.54 | 3,080,349 | -1.38(-1.52%) |
Jun 20, 2014 | 89.09 | 90.95 | 88.57 | 90.93 | 8,316,118 | +2.35(+2.65%) |
Jun 19, 2014 | 88.78 | 88.78 | 88.08 | 88.58 | 2,933,899 | +0.27(+0.31%) |
Jun 18, 2014 | 87.52 | 88.36 | 86.82 | 88.31 | 3,390,135 | +0.99(+1.14%) |
Jun 17, 2014 | 87.75 | 87.83 | 86.94 | 87.32 | 2,801,387 | +0.01(+0.01%) |
Jun 16, 2014 | 87.19 | 87.88 | 86.98 | 87.31 | 2,851,682 | +0.10(+0.11%) |
Jun 13, 2014 | 87.69 | 87.71 | 86.66 | 87.21 | 1,938,402 | -0.13(-0.15%) |
Jun 12, 2014 | 87.30 | 87.66 | 86.90 | 87.34 | 2,398,561 | -0.11(-0.12%) |
Jun 11, 2014 | 87.91 | 88.33 | 86.89 | 87.45 | 2,895,511 | -0.57(-0.65%) |
Jun 10, 2014 | 87.01 | 88.06 | 86.97 | 88.02 | 2,532,959 | -0.54(-0.61%) |
Jun 06, 2014 | 89.31 | 89.32 | 87.96 | 88.56 | 3,404,828 | +0.06(+0.07%) |
Jun 05, 2014 | 89.70 | 89.70 | 88.39 | 88.50 | 4,145,410 | -1.06(-1.18%) |
Jun 04, 2014 | 88.32 | 89.73 | 88.11 | 89.56 | 4,054,788 | +1.53(+1.73%) |
Jun 03, 2014 | 87.53 | 88.48 | 87.34 | 88.03 | 3,291,016 | +0.50(+0.58%) |
Jun 02, 2014 | 87.73 | 87.99 | 87.06 | 87.53 | 3,646,636 | +0.35(+0.40%) |
May 30, 2014 | 87.62 | 87.62 | 86.46 | 87.18 | 2,995,577 | -0.01(-0.01%) |
May 29, 2014 | 87.02 | 87.57 | 86.82 | 87.19 | 2,821,049 | +0.25(+0.29%) |
May 28, 2014 | 87.27 | 87.48 | 86.71 | 86.94 | 3,008,949 | -0.17(-0.19%) |
May 27, 2014 | 86.99 | 87.13 | 86.23 | 87.11 | 3,344,561 | +1.17(+1.36%) |
May 23, 2014 | 86.43 | 85.94 | 85.94 | 85.94 | 3,741,383 | -0.45(-0.52%) |
May 22, 2014 | 85.07 | 86.88 | 84.94 | 86.39 | 2,280,939 | +1.08(+1.27%) |
May 21, 2014 | 84.24 | 85.57 | 84.15 | 85.30 | 3,731,832 | +0.95(+1.13%) |
May 20, 2014 | 84.79 | 84.82 | 84.10 | 84.35 | 4,290,350 | +0.11(+0.12%) |
May 19, 2014 | 83.61 | 84.54 | 83.37 | 84.24 | 4,859,144 | +0.11(+0.13%) |
May 16, 2014 | 83.33 | 84.21 | 83.12 | 84.14 | 5,579,262 | +1.24(+1.50%) |
May 15, 2014 | 84.18 | 84.42 | 82.62 | 82.90 | 3,688,128 | -1.34(-1.59%) |
May 14, 2014 | 83.54 | 84.55 | 83.07 | 84.24 | 3,955,633 | +0.95(+1.14%) |
May 13, 2014 | 83.93 | 84.32 | 83.25 | 83.29 | 4,891,035 | -0.23(-0.28%) |
May 12, 2014 | 83.56 | 84.27 | 83.27 | 83.52 | 4,742,521 | +0.19(+0.22%) |
May 09, 2014 | 82.60 | 83.40 | 81.79 | 83.34 | 4,665,641 | +0.53(+0.63%) |
May 08, 2014 | 84.02 | 85.01 | 82.66 | 82.81 | 5,557,240 | -1.49(-1.76%) |
May 07, 2014 | 83.52 | 84.35 | 82.81 | 84.30 | 3,777,604 | +0.37(+0.44%) |
May 06, 2014 | 84.14 | 84.97 | 83.87 | 83.93 | 4,904,265 | -0.67(-0.80%) |
May 05, 2014 | 83.27 | 84.73 | 82.87 | 84.61 | 3,391,585 | +0.57(+0.68%) |
May 02, 2014 | 84.57 | 84.95 | 83.48 | 84.04 | 5,777,828 | -0.25(-0.30%) |
May 01, 2014 | 83.26 | 84.63 | 82.84 | 84.29 | 4,865,129 | +0.76(+0.90%) |
Apr 30, 2014 | 83.58 | 83.93 | 82.54 | 83.54 | 5,968,418 | -0.11(-0.13%) |
Apr 29, 2014 | 83.95 | 84.06 | 82.73 | 83.65 | 5,505,038 | +0.31(+0.38%) |
Apr 28, 2014 | 83.56 | 83.98 | 80.88 | 83.34 | 8,175,353 | +0.05(+0.06%) |
Apr 25, 2014 | 84.94 | 84.94 | 83.20 | 83.28 | 6,037,698 | -1.73(-2.03%) |
Apr 24, 2014 | 85.30 | 85.59 | 83.57 | 85.01 | 8,169,802 | +0.30(+0.36%) |
Apr 23, 2014 | 86.76 | 87.05 | 83.36 | 84.71 | 14,647,945 | -4.47(-5.02%) |
Apr 22, 2014 | 87.64 | 89.49 | 87.50 | 89.18 | 5,663,801 | +1.70(+1.95%) |
Apr 21, 2014 | 87.06 | 87.53 | 85.70 | 87.48 | 3,552,613 | +1.17(+1.35%) |
Apr 17, 2014 | 86.42 | 86.31 | 86.31 | 86.31 | 4,330,851 | -0.06(-0.07%) |
Apr 16, 2014 | 86.83 | 86.89 | 85.02 | 86.37 | 4,578,830 | +0.40(+0.47%) |
Apr 15, 2014 | 85.15 | 86.71 | 83.28 | 85.97 | 6,353,966 | +1.26(+1.48%) |
Apr 14, 2014 | 84.47 | 85.88 | 83.27 | 84.71 | 7,254,705 | +1.03(+1.23%) |
Apr 11, 2014 | 84.67 | 86.77 | 83.65 | 83.68 | 9,715,418 | -1.62(-1.90%) |
Apr 10, 2014 | 89.61 | 89.67 | 84.77 | 85.30 | 8,269,504 | -4.40(-4.91%) |
Apr 09, 2014 | 88.17 | 89.85 | 87.84 | 89.71 | 4,596,226 | +1.51(+1.71%) |
Apr 08, 2014 | 89.83 | 90.06 | 87.96 | 88.20 | 5,590,255 | -0.63(-0.71%) |
Apr 07, 2014 | 88.35 | 89.51 | 87.13 | 88.82 | 6,402,774 | -0.22(-0.24%) |
Apr 04, 2014 | 93.50 | 93.73 | 88.95 | 89.04 | 6,716,076 | -3.75(-4.04%) |
Apr 03, 2014 | 94.31 | 95.12 | 92.05 | 92.79 | 3,993,097 | -1.38(-1.47%) |
Apr 02, 2014 | 94.21 | 95.01 | 93.46 | 94.18 | 3,861,331 | -0.07(-0.07%) |
Apr 01, 2014 | 92.45 | 94.36 | 92.33 | 94.24 | 4,232,048 | +2.04(+2.21%) |
Mar 31, 2014 | 91.57 | 93.09 | 91.54 | 92.20 | 6,369,170 | +2.09(+2.31%) |
Mar 28, 2014 | 91.40 | 92.79 | 89.99 | 90.12 | 4,342,183 | -1.30(-1.42%) |
Mar 27, 2014 | 90.68 | 92.68 | 90.08 | 91.42 | 6,071,317 | +1.63(+1.81%) |
Mar 26, 2014 | 90.62 | 91.87 | 89.74 | 89.79 | 5,109,445 | -0.39(-0.43%) |
Mar 25, 2014 | 91.01 | 92.66 | 89.45 | 90.18 | 5,153,613 | -0.49(-0.54%) |
Mar 24, 2014 | 92.15 | 92.32 | 88.63 | 90.66 | 5,849,493 | -1.23(-1.34%) |
Mar 21, 2014 | 94.98 | 96.40 | 91.66 | 91.90 | 9,499,391 | -3.08(-3.24%) |
Mar 20, 2014 | 94.31 | 95.01 | 93.62 | 94.98 | 3,082,272 | +0.35(+0.37%) |
Mar 19, 2014 | 95.68 | 95.68 | 93.98 | 94.62 | 3,477,366 | -0.67(-0.70%) |
Mar 18, 2014 | 93.07 | 95.30 | 92.93 | 95.29 | 4,344,555 | +2.70(+2.91%) |
Mar 17, 2014 | 92.04 | 93.67 | 91.61 | 92.59 | 3,432,623 | +0.99(+1.08%) |
Mar 14, 2014 | 92.25 | 93.38 | 91.47 | 91.60 | 2,964,092 | -1.06(-1.15%) |
Mar 13, 2014 | 94.32 | 94.45 | 92.18 | 92.67 | 3,255,319 | -1.51(-1.60%) |
Mar 12, 2014 | 91.93 | 94.19 | 91.93 | 94.18 | 3,691,064 | +1.28(+1.38%) |
Mar 11, 2014 | 93.78 | 93.89 | 92.50 | 92.90 | 3,551,881 | -0.84(-0.90%) |
Mar 10, 2014 | 91.39 | 94.27 | 91.39 | 93.74 | 5,064,995 | +2.35(+2.57%) |
Mar 07, 2014 | 93.67 | 94.12 | 89.90 | 91.39 | 9,531,171 | -1.44(-1.55%) |
Mar 06, 2014 | 94.71 | 95.25 | 92.79 | 92.84 | 4,101,113 | -1.50(-1.58%) |
Mar 05, 2014 | 94.33 | 95.05 | 93.73 | 94.33 | 3,290,299 | +0.14(+0.15%) |
Mar 04, 2014 | 93.68 | 94.24 | 93.08 | 94.19 | 3,421,663 | +1.73(+1.87%) |
Mar 03, 2014 | 91.87 | 92.83 | 91.59 | 92.46 | 3,349,461 | -0.25(-0.27%) |
Feb 28, 2014 | 92.89 | 94.90 | 92.07 | 92.71 | 6,492,770 | +0.70(+0.76%) |
Feb 27, 2014 | 91.19 | 92.62 | 91.03 | 92.01 | 5,045,778 | +0.91(+1.00%) |
Feb 26, 2014 | 92.62 | 92.87 | 91.01 | 91.10 | 5,207,440 | -1.87(-2.01%) |
Feb 25, 2014 | 93.70 | 94.35 | 92.71 | 92.96 | 3,232,242 | -1.07(-1.14%) |
Feb 24, 2014 | 93.07 | 94.63 | 92.58 | 94.03 | 3,708,881 | +1.45(+1.57%) |
Feb 21, 2014 | 92.51 | 93.82 | 92.14 | 92.58 | 4,541,476 | +0.27(+0.29%) |
Feb 20, 2014 | 92.21 | 92.93 | 91.87 | 92.31 | 4,037,310 | +0.10(+0.11%) |
Feb 19, 2014 | 93.33 | 93.37 | 92.05 | 92.21 | 3,717,937 | -1.19(-1.27%) |
Feb 18, 2014 | 93.32 | 94.43 | 93.12 | 93.40 | 4,112,250 | +0.82(+0.89%) |
Feb 14, 2014 | 92.35 | 92.58 | 92.58 | 92.58 | 3,581,196 | -0.23(-0.25%) |
Feb 13, 2014 | 90.94 | 92.81 | 90.62 | 92.81 | 3,384,778 | +1.45(+1.59%) |
Feb 12, 2014 | 90.40 | 91.60 | 90.36 | 91.36 | 2,926,275 | +0.73(+0.80%) |
Feb 11, 2014 | 89.71 | 90.64 | 88.85 | 90.63 | 3,347,381 | +1.16(+1.30%) |
Feb 10, 2014 | 89.01 | 89.52 | 87.69 | 89.47 | 4,503,780 | +1.04(+1.18%) |
Feb 07, 2014 | 86.60 | 88.54 | 86.13 | 88.43 | 3,818,082 | +2.10(+2.44%) |
Feb 06, 2014 | 85.99 | 86.89 | 85.59 | 86.33 | 3,675,732 | +0.74(+0.87%) |
Feb 05, 2014 | 85.85 | 86.97 | 85.21 | 85.58 | 5,815,866 | -0.53(-0.61%) |
Feb 04, 2014 | 87.53 | 87.56 | 86.06 | 86.11 | 6,847,015 | -0.72(-0.83%) |
Feb 03, 2014 | 89.01 | 89.62 | 86.62 | 86.83 | 6,754,738 | -1.64(-1.85%) |
Jan 31, 2014 | 88.17 | 89.41 | 87.84 | 88.47 | 6,637,768 | -1.44(-1.60%) |
Jan 30, 2014 | 89.30 | 90.72 | 88.92 | 89.91 | 4,446,360 | +1.28(+1.44%) |
Jan 29, 2014 | 87.02 | 90.11 | 87.02 | 88.63 | 7,699,506 | -1.14(-1.27%) |
Jan 28, 2014 | 88.05 | 90.64 | 87.99 | 89.77 | 5,833,107 | +1.62(+1.84%) |
Jan 27, 2014 | 88.69 | 89.12 | 87.33 | 88.15 | 5,546,084 | -0.57(-0.65%) |
Jan 24, 2014 | 91.19 | 91.19 | 88.50 | 88.72 | 6,803,508 | -3.21(-3.49%) |
Jan 23, 2014 | 91.48 | 92.39 | 90.44 | 91.93 | 4,749,312 | -0.57(-0.62%) |
Jan 22, 2014 | 89.12 | 92.57 | 88.94 | 92.50 | 6,838,521 | +3.81(+4.29%) |
Jan 21, 2014 | 89.22 | 89.25 | 88.19 | 88.69 | 4,131,289 | +0.07(+0.08%) |
Jan 17, 2014 | 88.44 | 88.62 | 88.62 | 88.62 | 5,391,575 | +0.09(+0.10%) |
Jan 16, 2014 | 88.37 | 89.02 | 87.94 | 88.53 | 3,430,273 | +0.39(+0.44%) |
Jan 15, 2014 | 87.55 | 88.47 | 87.32 | 88.14 | 4,118,820 | +0.59(+0.67%) |
Jan 14, 2014 | 86.90 | 87.72 | 86.44 | 87.55 | 3,416,649 | +0.98(+1.13%) |
Jan 13, 2014 | 88.00 | 88.31 | 86.23 | 86.57 | 4,980,000 | -1.18(-1.35%) |
Jan 10, 2014 | 88.51 | 88.51 | 86.42 | 87.76 | 4,107,190 | -0.67(-0.76%) |
Jan 09, 2014 | 86.68 | 88.48 | 86.44 | 88.42 | 4,569,021 | +2.24(+2.60%) |
Jan 08, 2014 | 86.75 | 86.94 | 85.79 | 86.19 | 3,338,465 | -0.41(-0.47%) |
Jan 07, 2014 | 84.42 | 86.86 | 84.24 | 86.60 | 4,877,490 | +2.19(+2.60%) |
Jan 06, 2014 | 85.14 | 85.47 | 84.13 | 84.40 | 3,809,872 | -0.74(-0.86%) |
Jan 03, 2014 | 86.05 | 86.25 | 84.83 | 85.14 | 2,791,035 | -0.99(-1.14%) |
Jan 02, 2014 | 85.06 | 86.42 | 84.83 | 86.12 | 3,395,811 | +1.28(+1.50%) |
Dec 31, 2013 | 86.21 | 84.85 | 84.85 | 84.85 | 3,176,726 | -1.05(-1.22%) |
Dec 30, 2013 | 85.80 | 85.92 | 85.08 | 85.90 | 2,062,452 | +0.28(+0.32%) |
Dec 27, 2013 | 85.45 | 85.90 | 85.06 | 85.62 | 2,741,065 | +0.57(+0.66%) |
Dec 26, 2013 | 83.76 | 85.14 | 83.64 | 85.06 | 2,095,410 | +1.57(+1.88%) |
Dec 24, 2013 | 84.30 | 84.35 | 83.45 | 83.49 | 1,362,620 | -0.71(-0.84%) |
Dec 23, 2013 | 85.29 | 85.32 | 83.69 | 84.19 | 2,899,931 | -0.62(-0.73%) |
Dec 20, 2013 | 83.60 | 85.52 | 83.32 | 84.81 | 7,107,328 | +1.06(+1.27%) |
Dec 19, 2013 | 83.71 | 83.81 | 82.50 | 83.75 | 3,767,616 | -0.10(-0.12%) |
Dec 18, 2013 | 82.78 | 83.86 | 81.60 | 83.84 | 5,439,577 | +1.29(+1.56%) |
Dec 17, 2013 | 83.89 | 83.98 | 81.77 | 82.56 | 4,952,184 | -0.83(-1.00%) |
Dec 16, 2013 | 83.95 | 84.81 | 83.35 | 83.39 | 2,794,606 | -0.03(-0.04%) |
Dec 13, 2013 | 84.04 | 84.27 | 82.79 | 83.42 | 3,557,162 | -0.30(-0.36%) |
Dec 12, 2013 | 83.97 | 84.68 | 83.55 | 83.72 | 4,473,661 | -0.36(-0.42%) |
Dec 11, 2013 | 85.12 | 85.12 | 84.04 | 84.08 | 4,920,934 | -0.78(-0.92%) |
Dec 10, 2013 | 84.13 | 84.97 | 84.13 | 84.86 | 4,651,752 | +0.09(+0.11%) |
Dec 09, 2013 | 84.94 | 85.02 | 84.42 | 84.77 | 3,297,549 | -0.10(-0.12%) |
Dec 06, 2013 | 85.58 | 85.58 | 84.19 | 84.88 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.93 | 84.42 | 83.37 | 84.30 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.85 | 84.45 | 83.33 | 84.10 | 3,271,904 | -0.28(-0.33%) |
Dec 03, 2013 | 85.12 | 85.14 | 84.01 | 84.38 | 3,470,802 | -0.76(-0.89%) |
Dec 02, 2013 | 85.00 | 85.43 | 84.62 | 85.14 | 2,790,637 | +0.29(+0.34%) |
Nov 29, 2013 | 84.93 | 85.12 | 84.55 | 84.85 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.13 | 85.44 | 83.91 | 84.65 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.84 | 85.33 | 84.45 | 84.54 | 3,674,100 | -0.22(-0.25%) |
Nov 25, 2013 | 84.30 | 84.82 | 83.64 | 84.76 | 4,439,326 | +0.69(+0.82%) |
Nov 22, 2013 | 84.05 | 84.42 | 83.47 | 84.07 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.13 | 86.56 | 82.37 | 83.49 | 10,021,325 | -2.46(-2.86%) |
Nov 20, 2013 | 85.80 | 86.80 | 85.45 | 85.95 | 3,051,142 | +0.07(+0.09%) |
Nov 19, 2013 | 86.06 | 86.40 | 85.27 | 85.87 | 2,892,816 | -0.42(-0.49%) |
Nov 18, 2013 | 86.65 | 87.55 | 86.09 | 86.30 | 3,871,067 | +0.78(+0.91%) |
Nov 15, 2013 | 85.53 | 86.00 | 84.56 | 85.52 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.80 | 86.84 | 84.51 | 85.84 | 5,430,469 | +1.40(+1.66%) |
Nov 13, 2013 | 82.97 | 84.77 | 82.44 | 84.44 | 4,329,444 | +0.61(+0.73%) |
Nov 12, 2013 | 83.43 | 84.01 | 82.89 | 83.83 | 3,243,593 | +0.01(+0.01%) |
Nov 11, 2013 | 83.69 | 84.42 | 82.71 | 83.82 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.52 | 84.41 | 82.41 | 83.85 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.55 | 85.36 | 81.95 | 82.24 | 5,163,913 | -1.70(-2.03%) |
Nov 06, 2013 | 86.10 | 86.13 | 83.76 | 83.94 | 4,716,738 | -1.34(-1.58%) |
Nov 05, 2013 | 86.16 | 86.56 | 85.07 | 85.28 | 4,447,123 | -1.58(-1.82%) |
Nov 04, 2013 | 87.94 | 88.66 | 86.58 | 86.87 | 3,034,899 | -1.04(-1.19%) |
Nov 01, 2013 | 86.71 | 87.95 | 86.33 | 87.91 | 0 | +1.89(+2.19%) |
Oct 31, 2013 | 86.74 | 87.14 | 85.84 | 86.02 | 3,565,392 | -0.55(-0.63%) |
Oct 30, 2013 | 87.64 | 87.77 | 86.34 | 86.57 | 3,412,751 | -1.03(-1.17%) |
Oct 29, 2013 | 87.62 | 87.68 | 86.44 | 87.60 | 3,545,567 | -0.05(-0.05%) |
Oct 28, 2013 | 85.91 | 88.11 | 85.77 | 87.64 | 4,463,044 | +1.49(+1.73%) |
Oct 25, 2013 | 86.38 | 86.40 | 85.30 | 86.15 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.12 | 87.05 | 85.73 | 86.07 | 4,361,467 | +0.39(+0.46%) |
Oct 23, 2013 | 85.13 | 86.03 | 84.51 | 85.67 | 4,543,536 | -0.40(-0.46%) |
Oct 22, 2013 | 84.72 | 86.39 | 83.99 | 86.07 | 4,868,674 | +1.90(+2.26%) |
Oct 21, 2013 | 85.15 | 85.52 | 83.52 | 84.17 | 3,622,340 | -0.95(-1.11%) |
Oct 18, 2013 | 85.88 | 85.92 | 84.27 | 85.12 | 3,637,306 | -0.69(-0.80%) |
Oct 17, 2013 | 84.19 | 85.89 | 84.17 | 85.81 | 3,586,538 | +1.16(+1.37%) |
Oct 16, 2013 | 83.27 | 85.07 | 83.21 | 84.64 | 4,702,901 | +2.10(+2.55%) |
Oct 15, 2013 | 82.67 | 83.04 | 82.13 | 82.54 | 2,657,655 | -0.10(-0.13%) |
Oct 14, 2013 | 81.49 | 82.72 | 81.17 | 82.64 | 2,985,260 | +0.51(+0.62%) |
Oct 11, 2013 | 81.47 | 82.59 | 81.22 | 82.13 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.38 | 81.47 | 79.24 | 81.41 | 4,151,194 | +2.70(+3.42%) |
Oct 09, 2013 | 80.09 | 80.30 | 78.33 | 78.72 | 7,344,054 | -1.10(-1.37%) |
Oct 08, 2013 | 81.60 | 82.07 | 79.18 | 79.81 | 5,720,456 | -1.82(-2.23%) |
Oct 07, 2013 | 82.56 | 82.74 | 81.53 | 81.64 | 3,591,995 | -1.99(-2.38%) |
Oct 04, 2013 | 82.02 | 84.05 | 81.55 | 83.63 | 4,169,230 | +1.33(+1.61%) |
Oct 03, 2013 | 83.69 | 83.74 | 81.52 | 82.30 | 4,119,321 | -1.44(-1.72%) |
Oct 02, 2013 | 84.35 | 84.35 | 83.25 | 83.74 | 3,293,516 | -1.13(-1.33%) |