Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 119.20 | 119.95 | 119.95 | 119.95 | 870,827 | +1.02(+0.86%) |
Aug 28, 2014 | 118.21 | 119.76 | 117.94 | 118.93 | 860,523 | +0.30(+0.25%) |
Aug 27, 2014 | 116.39 | 118.93 | 116.39 | 118.63 | 990,755 | +2.11(+1.82%) |
Aug 26, 2014 | 115.90 | 116.92 | 115.72 | 116.52 | 751,598 | +0.77(+0.67%) |
Aug 25, 2014 | 115.38 | 116.20 | 114.94 | 115.74 | 611,750 | +0.96(+0.84%) |
Aug 22, 2014 | 115.00 | 115.40 | 114.29 | 114.78 | 683,912 | -0.24(-0.21%) |
Aug 21, 2014 | 114.50 | 115.43 | 114.48 | 115.03 | 743,887 | +0.28(+0.24%) |
Aug 20, 2014 | 114.61 | 114.93 | 113.78 | 114.75 | 464,191 | +0.20(+0.18%) |
Aug 19, 2014 | 113.63 | 114.93 | 113.04 | 114.54 | 1,138,212 | +0.93(+0.82%) |
Aug 18, 2014 | 112.92 | 113.77 | 112.02 | 113.61 | 850,475 | +1.38(+1.23%) |
Aug 15, 2014 | 112.14 | 112.80 | 110.82 | 112.23 | 1,378,030 | +0.30(+0.27%) |
Aug 14, 2014 | 111.91 | 112.08 | 111.29 | 111.93 | 1,117,649 | +0.59(+0.53%) |
Aug 13, 2014 | 109.63 | 111.97 | 109.47 | 111.34 | 1,373,642 | +1.71(+1.56%) |
Aug 12, 2014 | 109.43 | 110.17 | 109.03 | 109.63 | 805,677 | +0.39(+0.36%) |
Aug 11, 2014 | 110.05 | 110.30 | 109.06 | 109.24 | 974,610 | -0.81(-0.74%) |
Aug 08, 2014 | 108.35 | 109.89 | 107.77 | 110.05 | 1,174,518 | +1.99(+1.85%) |
Aug 07, 2014 | 111.75 | 111.75 | 107.63 | 108.06 | 1,822,101 | -3.82(-3.41%) |
Aug 06, 2014 | 110.93 | 112.94 | 110.93 | 111.88 | 858,859 | +0.52(+0.47%) |
Aug 05, 2014 | 111.02 | 111.90 | 110.44 | 111.35 | 1,915,019 | -0.79(-0.71%) |
Aug 04, 2014 | 110.60 | 112.53 | 110.19 | 112.15 | 1,367,576 | +1.45(+1.31%) |
Aug 01, 2014 | 109.30 | 110.98 | 109.30 | 110.69 | 1,573,459 | +1.07(+0.98%) |
Jul 31, 2014 | 112.44 | 112.44 | 108.44 | 109.62 | 3,250,073 | -2.51(-2.24%) |
Jul 30, 2014 | 116.47 | 116.47 | 110.44 | 112.13 | 4,194,416 | -6.69(-5.63%) |
Jul 29, 2014 | 121.66 | 122.04 | 117.94 | 118.82 | 1,740,666 | -3.18(-2.60%) |
Jul 28, 2014 | 120.22 | 122.14 | 120.14 | 122.00 | 1,203,500 | +2.22(+1.85%) |
Jul 25, 2014 | 118.35 | 120.96 | 118.35 | 119.78 | 1,460,768 | -4.05(-3.27%) |
Jul 24, 2014 | 124.40 | 125.21 | 123.52 | 123.83 | 1,160,912 | -0.15(-0.12%) |
Jul 23, 2014 | 124.77 | 125.05 | 123.46 | 123.98 | 573,244 | -0.47(-0.37%) |
Jul 22, 2014 | 124.29 | 125.72 | 124.15 | 124.45 | 758,919 | +0.50(+0.41%) |
Jul 21, 2014 | 122.80 | 124.12 | 121.97 | 123.94 | 860,972 | +0.39(+0.32%) |
Jul 18, 2014 | 122.46 | 123.83 | 121.83 | 123.55 | 899,190 | +1.33(+1.09%) |
Jul 17, 2014 | 118.40 | 124.53 | 118.40 | 122.22 | 1,909,359 | +3.48(+2.94%) |
Jul 16, 2014 | 120.19 | 120.19 | 118.67 | 118.73 | 726,250 | -1.13(-0.94%) |
Jul 15, 2014 | 119.73 | 120.80 | 116.69 | 119.86 | 1,050,839 | +0.13(+0.11%) |
Jul 14, 2014 | 119.12 | 120.18 | 119.01 | 119.73 | 1,188,548 | +1.02(+0.86%) |
Jul 11, 2014 | 118.40 | 119.07 | 117.93 | 118.71 | 543,571 | +0.30(+0.25%) |
Jul 10, 2014 | 117.42 | 118.97 | 117.27 | 118.41 | 718,730 | -0.58(-0.48%) |
Jul 09, 2014 | 119.41 | 120.15 | 118.81 | 118.98 | 850,802 | +0.27(+0.23%) |
Jul 08, 2014 | 118.87 | 119.20 | 118.23 | 118.72 | 872,991 | -0.80(-0.67%) |
Jul 07, 2014 | 121.03 | 121.03 | 119.30 | 119.52 | 971,737 | -1.81(-1.49%) |
Jul 03, 2014 | 120.76 | 121.32 | 121.32 | 121.32 | 471,045 | +0.57(+0.47%) |
Jul 02, 2014 | 120.06 | 120.81 | 118.53 | 120.76 | 1,703,828 | +0.29(+0.24%) |
Jul 01, 2014 | 119.47 | 121.03 | 119.21 | 120.47 | 1,469,399 | +1.46(+1.23%) |
Jun 30, 2014 | 118.57 | 120.53 | 118.20 | 119.00 | 1,082,822 | +0.29(+0.24%) |
Jun 27, 2014 | 118.77 | 119.26 | 117.77 | 118.72 | 1,036,275 | -0.36(-0.31%) |
Jun 26, 2014 | 120.06 | 120.08 | 117.58 | 119.08 | 658,506 | -0.81(-0.68%) |
Jun 25, 2014 | 118.08 | 120.07 | 118.08 | 119.89 | 751,102 | +1.75(+1.48%) |
Jun 24, 2014 | 118.14 | 119.01 | 118.10 | 118.14 | 723,470 | -0.23(-0.20%) |
Jun 23, 2014 | 118.30 | 118.70 | 117.77 | 118.37 | 484,456 | +0.16(+0.13%) |
Jun 20, 2014 | 117.26 | 118.28 | 116.60 | 118.22 | 1,244,351 | +0.53(+0.45%) |
Jun 19, 2014 | 116.13 | 117.80 | 115.78 | 117.69 | 688,408 | +1.60(+1.38%) |
Jun 18, 2014 | 114.60 | 116.21 | 113.80 | 116.09 | 822,819 | +1.80(+1.57%) |
Jun 17, 2014 | 114.55 | 114.79 | 113.76 | 114.29 | 922,746 | -0.11(-0.10%) |
Jun 16, 2014 | 116.01 | 116.01 | 114.24 | 114.40 | 1,059,343 | -1.50(-1.29%) |
Jun 13, 2014 | 116.37 | 116.53 | 115.30 | 115.90 | 1,123,190 | -0.54(-0.46%) |
Jun 12, 2014 | 117.62 | 117.93 | 116.15 | 116.44 | 945,629 | -1.53(-1.30%) |
Jun 11, 2014 | 117.65 | 118.23 | 116.50 | 117.97 | 765,642 | +0.33(+0.28%) |
Jun 10, 2014 | 116.14 | 117.65 | 115.47 | 117.65 | 706,667 | +0.15(+0.13%) |
Jun 06, 2014 | 116.76 | 117.84 | 116.54 | 117.50 | 1,210,654 | +1.89(+1.63%) |
Jun 05, 2014 | 116.43 | 116.43 | 115.15 | 115.61 | 1,070,878 | -0.83(-0.71%) |
Jun 04, 2014 | 115.89 | 116.78 | 115.31 | 116.44 | 1,446,299 | +0.78(+0.68%) |
Jun 03, 2014 | 116.13 | 116.83 | 115.13 | 115.66 | 1,529,716 | -0.93(-0.80%) |
Jun 02, 2014 | 116.18 | 117.41 | 115.72 | 116.59 | 1,094,808 | +0.87(+0.76%) |
May 30, 2014 | 115.96 | 116.66 | 114.71 | 115.72 | 1,117,540 | -0.09(-0.08%) |
May 29, 2014 | 116.11 | 116.54 | 114.87 | 115.81 | 874,984 | +0.22(+0.19%) |
May 28, 2014 | 116.36 | 117.13 | 115.47 | 115.58 | 721,631 | -0.86(-0.74%) |
May 27, 2014 | 116.20 | 117.56 | 115.89 | 116.45 | 1,207,613 | +0.71(+0.61%) |
May 23, 2014 | 115.08 | 115.74 | 115.74 | 115.74 | 1,086,331 | +1.21(+1.06%) |
May 22, 2014 | 113.81 | 114.85 | 112.86 | 114.53 | 1,004,477 | +0.73(+0.64%) |
May 21, 2014 | 112.86 | 114.09 | 112.69 | 113.81 | 911,377 | +1.00(+0.89%) |
May 20, 2014 | 112.56 | 113.56 | 111.56 | 112.81 | 1,108,000 | -0.01(-0.01%) |
May 19, 2014 | 110.43 | 112.97 | 110.43 | 112.81 | 1,868,751 | +2.18(+1.97%) |
May 16, 2014 | 111.27 | 111.79 | 109.73 | 110.64 | 1,252,104 | -0.52(-0.47%) |
May 15, 2014 | 111.39 | 112.39 | 109.53 | 111.16 | 1,564,519 | -0.40(-0.36%) |
May 14, 2014 | 113.42 | 113.42 | 111.29 | 111.56 | 1,553,112 | -1.79(-1.58%) |
May 13, 2014 | 114.94 | 115.23 | 113.32 | 113.35 | 1,344,279 | -1.58(-1.38%) |
May 12, 2014 | 111.75 | 115.23 | 111.73 | 114.93 | 1,836,032 | +3.33(+2.98%) |
May 09, 2014 | 108.53 | 111.65 | 108.14 | 111.61 | 1,390,828 | +3.09(+2.84%) |
May 08, 2014 | 110.69 | 110.75 | 107.92 | 108.52 | 2,210,686 | -2.17(-1.96%) |
May 07, 2014 | 102.29 | 111.44 | 100.40 | 110.69 | 4,380,818 | +8.61(+8.43%) |
May 06, 2014 | 102.47 | 103.20 | 101.98 | 102.08 | 3,032,690 | -0.31(-0.30%) |
May 05, 2014 | 101.10 | 102.79 | 100.56 | 102.38 | 2,091,071 | +1.14(+1.13%) |
May 02, 2014 | 101.85 | 102.51 | 101.06 | 101.24 | 1,258,926 | -0.49(-0.48%) |
May 01, 2014 | 102.75 | 103.25 | 101.36 | 101.73 | 1,298,251 | -0.31(-0.30%) |
Apr 30, 2014 | 101.64 | 104.33 | 101.23 | 102.04 | 1,435,049 | +0.65(+0.64%) |
Apr 29, 2014 | 101.84 | 101.94 | 100.81 | 101.39 | 948,704 | +0.08(+0.07%) |
Apr 28, 2014 | 101.84 | 101.89 | 100.33 | 101.31 | 1,305,987 | -0.19(-0.19%) |
Apr 25, 2014 | 100.71 | 101.71 | 100.46 | 101.51 | 969,565 | +0.33(+0.33%) |
Apr 24, 2014 | 101.31 | 102.09 | 100.75 | 101.17 | 1,268,578 | +0.88(+0.88%) |
Apr 23, 2014 | 99.90 | 101.34 | 98.90 | 100.29 | 1,443,346 | -0.01(-0.01%) |
Apr 22, 2014 | 98.11 | 100.74 | 98.11 | 100.30 | 1,673,291 | +2.32(+2.37%) |
Apr 21, 2014 | 97.84 | 98.78 | 96.77 | 97.98 | 2,406,317 | +0.59(+0.61%) |
Apr 17, 2014 | 98.13 | 97.38 | 97.38 | 97.38 | 3,345,579 | -3.77(-3.73%) |
Apr 16, 2014 | 102.39 | 102.78 | 100.58 | 101.16 | 995,711 | -0.79(-0.77%) |
Apr 15, 2014 | 101.83 | 102.28 | 100.58 | 101.94 | 1,364,222 | +0.37(+0.37%) |
Apr 14, 2014 | 100.94 | 101.64 | 100.05 | 101.57 | 1,463,183 | +1.01(+1.01%) |
Apr 11, 2014 | 100.85 | 102.00 | 100.44 | 100.56 | 1,373,465 | -1.39(-1.37%) |
Apr 10, 2014 | 105.81 | 106.35 | 101.54 | 101.95 | 2,176,462 | -3.94(-3.72%) |
Apr 09, 2014 | 103.82 | 106.16 | 103.57 | 105.90 | 1,628,716 | +2.45(+2.36%) |
Apr 08, 2014 | 104.32 | 105.18 | 101.02 | 103.45 | 2,654,079 | -0.68(-0.65%) |
Apr 07, 2014 | 104.32 | 106.06 | 103.90 | 104.13 | 1,933,711 | -0.20(-0.19%) |
Apr 04, 2014 | 106.32 | 106.82 | 103.90 | 104.33 | 1,778,169 | -1.75(-1.65%) |
Apr 03, 2014 | 104.65 | 106.12 | 104.10 | 106.07 | 1,355,365 | +1.78(+1.71%) |
Apr 02, 2014 | 105.58 | 105.58 | 103.97 | 104.29 | 1,438,324 | -1.02(-0.97%) |
Apr 01, 2014 | 104.85 | 106.93 | 104.54 | 105.31 | 1,616,449 | +0.51(+0.49%) |
Mar 31, 2014 | 105.78 | 105.88 | 103.34 | 104.80 | 1,362,875 | -0.33(-0.32%) |
Mar 28, 2014 | 104.65 | 105.94 | 104.49 | 105.13 | 664,540 | +0.95(+0.91%) |
Mar 27, 2014 | 105.15 | 105.52 | 103.76 | 104.19 | 773,299 | -0.56(-0.53%) |
Mar 26, 2014 | 106.50 | 106.74 | 104.24 | 104.74 | 874,795 | -1.18(-1.11%) |
Mar 25, 2014 | 105.50 | 107.40 | 105.17 | 105.92 | 995,181 | +0.38(+0.36%) |
Mar 24, 2014 | 108.70 | 109.10 | 105.51 | 105.54 | 1,848,612 | -2.97(-2.74%) |
Mar 21, 2014 | 111.00 | 111.12 | 108.49 | 108.51 | 2,197,571 | -1.66(-1.51%) |
Mar 20, 2014 | 108.47 | 111.24 | 108.34 | 110.17 | 1,836,013 | +1.69(+1.56%) |
Mar 19, 2014 | 105.30 | 108.99 | 105.15 | 108.48 | 2,243,866 | +3.26(+3.09%) |
Mar 18, 2014 | 103.34 | 105.46 | 103.34 | 105.23 | 1,089,140 | +1.77(+1.71%) |
Mar 17, 2014 | 101.98 | 103.88 | 101.92 | 103.45 | 928,427 | +1.90(+1.87%) |
Mar 14, 2014 | 101.77 | 102.56 | 101.29 | 101.55 | 3,618,053 | -0.12(-0.12%) |
Mar 13, 2014 | 103.11 | 103.19 | 101.53 | 101.67 | 1,915,039 | -1.27(-1.23%) |
Mar 12, 2014 | 102.13 | 103.20 | 101.85 | 102.94 | 1,470,285 | +0.58(+0.57%) |
Mar 11, 2014 | 103.13 | 103.13 | 102.21 | 102.36 | 1,261,469 | -0.48(-0.47%) |
Mar 10, 2014 | 102.69 | 102.93 | 102.12 | 102.84 | 1,066,673 | -0.04(-0.04%) |
Mar 07, 2014 | 102.74 | 103.17 | 101.88 | 102.88 | 1,562,206 | -0.51(-0.49%) |
Mar 06, 2014 | 104.24 | 105.08 | 103.12 | 103.39 | 1,577,751 | -0.45(-0.44%) |
Mar 05, 2014 | 103.66 | 104.74 | 102.92 | 103.84 | 1,228,324 | -0.36(-0.35%) |
Mar 04, 2014 | 104.87 | 105.29 | 103.68 | 104.21 | 1,899,111 | +0.12(+0.12%) |
Mar 03, 2014 | 105.92 | 106.66 | 103.53 | 104.08 | 2,094,461 | -0.22(-0.21%) |
Feb 28, 2014 | 102.76 | 104.89 | 102.45 | 104.31 | 1,852,327 | +1.71(+1.66%) |
Feb 27, 2014 | 102.27 | 103.21 | 101.82 | 102.60 | 1,353,213 | +0.29(+0.28%) |
Feb 26, 2014 | 100.30 | 104.55 | 100.30 | 102.31 | 2,754,314 | -0.17(-0.16%) |
Feb 25, 2014 | 105.15 | 105.84 | 101.95 | 102.48 | 3,677,691 | -2.97(-2.81%) |
Feb 24, 2014 | 95.60 | 106.44 | 95.37 | 105.45 | 7,081,582 | +10.08(+10.57%) |
Feb 21, 2014 | 95.27 | 96.56 | 94.95 | 95.37 | 3,730,152 | +0.54(+0.57%) |
Feb 20, 2014 | 93.60 | 95.46 | 93.60 | 94.83 | 1,988,508 | +0.24(+0.25%) |
Feb 19, 2014 | 94.54 | 95.48 | 94.38 | 94.59 | 1,733,230 | -0.31(-0.32%) |
Feb 18, 2014 | 93.43 | 96.42 | 93.08 | 94.89 | 2,532,580 | +1.93(+2.08%) |
Feb 14, 2014 | 89.84 | 92.96 | 92.96 | 92.96 | 2,974,625 | +2.98(+3.31%) |
Feb 13, 2014 | 88.60 | 90.18 | 88.37 | 89.99 | 1,628,522 | +1.33(+1.50%) |
Feb 12, 2014 | 90.25 | 91.11 | 88.48 | 88.66 | 1,527,915 | -1.56(-1.73%) |
Feb 11, 2014 | 89.54 | 90.47 | 88.00 | 90.22 | 1,489,775 | +0.74(+0.83%) |
Feb 10, 2014 | 88.84 | 89.48 | 87.84 | 89.48 | 1,792,384 | +0.46(+0.52%) |
Feb 07, 2014 | 89.05 | 89.57 | 87.71 | 89.01 | 2,442,816 | -0.64(-0.71%) |
Feb 06, 2014 | 88.64 | 89.79 | 87.84 | 89.65 | 2,330,335 | +0.88(+0.99%) |
Feb 05, 2014 | 84.40 | 89.86 | 84.40 | 88.77 | 5,005,763 | -1.63(-1.81%) |
Feb 04, 2014 | 89.48 | 90.51 | 88.40 | 90.40 | 2,206,291 | +1.03(+1.15%) |
Feb 03, 2014 | 90.14 | 90.27 | 88.93 | 89.38 | 2,198,170 | -0.87(-0.97%) |
Jan 31, 2014 | 90.00 | 90.60 | 89.78 | 90.25 | 1,520,323 | -0.81(-0.89%) |
Jan 30, 2014 | 89.89 | 91.75 | 89.79 | 91.05 | 1,168,289 | +1.53(+1.71%) |
Jan 29, 2014 | 88.28 | 91.44 | 87.37 | 89.52 | 2,458,612 | +0.46(+0.52%) |
Jan 28, 2014 | 89.04 | 89.73 | 88.76 | 89.06 | 1,285,771 | -0.02(-0.02%) |
Jan 27, 2014 | 89.15 | 89.76 | 87.97 | 89.08 | 1,709,059 | +0.04(+0.04%) |
Jan 24, 2014 | 88.39 | 89.34 | 88.03 | 89.04 | 1,868,755 | -0.18(-0.20%) |
Jan 23, 2014 | 88.96 | 90.75 | 88.85 | 89.22 | 1,880,638 | +0.05(+0.05%) |
Jan 22, 2014 | 89.17 | 89.50 | 88.63 | 89.17 | 1,408,704 | +0.45(+0.50%) |
Jan 21, 2014 | 89.68 | 89.91 | 88.36 | 88.73 | 1,517,596 | -0.84(-0.94%) |
Jan 17, 2014 | 89.04 | 89.57 | 89.57 | 89.57 | 1,722,026 | +0.38(+0.43%) |
Jan 16, 2014 | 89.71 | 90.06 | 88.23 | 89.19 | 1,219,292 | -0.90(-1.00%) |
Jan 15, 2014 | 89.77 | 90.57 | 89.52 | 90.09 | 1,553,100 | +0.32(+0.35%) |
Jan 14, 2014 | 89.08 | 89.89 | 88.58 | 89.77 | 1,084,435 | +0.70(+0.79%) |
Jan 13, 2014 | 89.91 | 90.66 | 89.01 | 89.07 | 2,009,201 | -0.86(-0.96%) |
Jan 10, 2014 | 89.97 | 91.61 | 88.12 | 89.93 | 4,392,957 | -1.88(-2.05%) |
Jan 09, 2014 | 92.57 | 93.12 | 91.81 | 91.81 | 2,437,764 | -0.38(-0.41%) |
Jan 08, 2014 | 93.36 | 93.36 | 91.78 | 92.19 | 2,515,320 | -1.07(-1.14%) |
Jan 07, 2014 | 91.56 | 94.00 | 91.36 | 93.26 | 2,761,949 | -0.19(-0.21%) |
Jan 06, 2014 | 94.88 | 94.96 | 92.71 | 93.46 | 1,994,546 | -0.93(-0.98%) |
Jan 03, 2014 | 95.40 | 95.57 | 94.22 | 94.38 | 1,330,917 | -1.00(-1.05%) |
Jan 02, 2014 | 95.31 | 96.35 | 94.88 | 95.39 | 1,501,238 | -0.35(-0.37%) |
Dec 31, 2013 | 95.23 | 95.74 | 95.74 | 95.74 | 923,761 | +0.69(+0.72%) |
Dec 30, 2013 | 95.67 | 95.92 | 94.90 | 95.05 | 596,334 | -0.53(-0.55%) |
Dec 27, 2013 | 95.69 | 96.44 | 95.33 | 95.58 | 517,954 | -0.19(-0.20%) |
Dec 26, 2013 | 95.55 | 96.01 | 95.15 | 95.77 | 435,830 | +0.25(+0.26%) |
Dec 24, 2013 | 95.48 | 96.02 | 95.36 | 95.53 | 379,867 | +0.18(+0.18%) |
Dec 23, 2013 | 94.72 | 95.84 | 94.38 | 95.35 | 772,002 | +1.09(+1.16%) |
Dec 20, 2013 | 94.28 | 94.91 | 93.54 | 94.26 | 1,151,758 | +0.19(+0.20%) |
Dec 19, 2013 | 92.71 | 94.23 | 91.77 | 94.07 | 2,003,742 | +0.89(+0.95%) |
Dec 18, 2013 | 92.17 | 93.54 | 91.23 | 93.18 | 1,073,037 | +1.54(+1.68%) |
Dec 17, 2013 | 92.73 | 92.74 | 91.36 | 91.65 | 824,908 | -0.96(-1.04%) |
Dec 16, 2013 | 92.42 | 93.30 | 91.57 | 92.61 | 981,242 | +0.19(+0.20%) |
Dec 13, 2013 | 93.31 | 94.38 | 92.16 | 92.43 | 931,837 | -0.52(-0.56%) |
Dec 12, 2013 | 94.06 | 94.73 | 92.22 | 92.94 | 1,602,384 | -1.35(-1.43%) |
Dec 11, 2013 | 96.20 | 96.89 | 94.08 | 94.29 | 1,767,014 | -1.57(-1.64%) |
Dec 10, 2013 | 96.25 | 96.64 | 95.69 | 95.87 | 1,147,193 | -0.73(-0.76%) |
Dec 09, 2013 | 96.01 | 97.09 | 96.01 | 96.60 | 1,085,775 | +0.39(+0.40%) |
Dec 06, 2013 | 95.31 | 96.35 | 95.16 | 96.21 | 1,363,975 | +1.93(+2.05%) |
Dec 05, 2013 | 95.74 | 96.27 | 94.19 | 94.28 | 1,366,397 | -1.71(-1.78%) |
Dec 04, 2013 | 96.80 | 96.89 | 94.77 | 95.99 | 1,466,475 | -0.93(-0.95%) |
Dec 03, 2013 | 97.04 | 97.25 | 96.12 | 96.91 | 1,254,423 | -0.45(-0.47%) |
Dec 02, 2013 | 96.22 | 97.87 | 96.03 | 97.37 | 1,073,913 | +1.17(+1.21%) |
Nov 29, 2013 | 96.03 | 96.85 | 96.03 | 96.20 | 462,528 | +0.19(+0.20%) |
Nov 27, 2013 | 95.77 | 96.26 | 95.31 | 96.01 | 1,154,938 | -0.10(-0.11%) |
Nov 26, 2013 | 95.84 | 96.76 | 95.64 | 96.11 | 1,706,025 | +0.38(+0.40%) |
Nov 25, 2013 | 93.92 | 95.75 | 93.76 | 95.73 | 941,382 | +2.06(+2.20%) |
Nov 22, 2013 | 92.32 | 93.98 | 92.29 | 93.67 | 1,760,040 | +1.42(+1.53%) |
Nov 21, 2013 | 92.69 | 93.99 | 92.16 | 92.25 | 2,169,994 | -0.52(-0.56%) |
Nov 20, 2013 | 91.63 | 93.81 | 91.31 | 92.77 | 2,173,891 | +1.52(+1.66%) |
Nov 19, 2013 | 91.52 | 91.95 | 90.48 | 91.25 | 2,175,815 | +0.00(+0.00%) |
Nov 18, 2013 | 90.90 | 91.51 | 90.34 | 91.25 | 933,581 | +0.34(+0.38%) |
Nov 15, 2013 | 90.10 | 90.92 | 89.81 | 90.91 | 1,207,310 | +0.75(+0.83%) |
Nov 14, 2013 | 89.60 | 90.35 | 89.43 | 90.16 | 1,220,475 | +0.82(+0.92%) |
Nov 13, 2013 | 88.73 | 89.36 | 88.38 | 89.34 | 1,024,568 | +0.18(+0.20%) |
Nov 12, 2013 | 88.72 | 89.39 | 88.44 | 89.16 | 1,154,923 | +0.21(+0.24%) |
Nov 11, 2013 | 88.23 | 89.49 | 88.01 | 88.95 | 1,059,409 | +0.89(+1.01%) |
Nov 08, 2013 | 88.49 | 89.08 | 87.29 | 88.06 | 1,719,041 | -0.27(-0.30%) |
Nov 07, 2013 | 89.73 | 89.73 | 87.89 | 88.33 | 1,758,258 | -0.36(-0.41%) |
Nov 06, 2013 | 84.96 | 90.07 | 84.50 | 88.69 | 3,014,007 | +1.78(+2.04%) |
Nov 05, 2013 | 86.67 | 87.57 | 86.24 | 86.91 | 1,574,425 | -0.17(-0.19%) |
Nov 04, 2013 | 86.36 | 87.60 | 86.25 | 87.08 | 1,579,505 | +1.04(+1.20%) |
Nov 01, 2013 | 85.40 | 86.14 | 85.03 | 86.04 | 1,101,772 | +0.80(+0.93%) |
Oct 31, 2013 | 84.60 | 85.90 | 84.15 | 85.25 | 1,719,478 | +0.87(+1.03%) |
Oct 30, 2013 | 84.79 | 85.41 | 84.03 | 84.38 | 1,233,062 | -0.41(-0.48%) |
Oct 29, 2013 | 84.53 | 84.80 | 83.91 | 84.78 | 1,254,647 | +0.05(+0.05%) |
Oct 28, 2013 | 84.65 | 85.06 | 84.25 | 84.74 | 1,107,974 | +0.06(+0.07%) |
Oct 25, 2013 | 84.49 | 84.96 | 84.20 | 84.68 | 880,858 | +0.19(+0.23%) |
Oct 24, 2013 | 85.21 | 85.65 | 84.17 | 84.49 | 1,364,022 | -0.50(-0.59%) |
Oct 23, 2013 | 85.89 | 86.06 | 84.18 | 84.99 | 1,059,185 | -0.88(-1.02%) |
Oct 22, 2013 | 84.65 | 86.65 | 84.65 | 85.87 | 1,194,616 | +1.22(+1.44%) |
Oct 21, 2013 | 84.22 | 84.88 | 83.43 | 84.65 | 1,535,066 | +0.25(+0.30%) |
Oct 18, 2013 | 87.23 | 87.69 | 84.03 | 84.40 | 5,360,788 | -2.42(-2.79%) |
Oct 17, 2013 | 86.73 | 86.88 | 85.28 | 86.82 | 2,876,389 | -2.57(-2.88%) |
Oct 16, 2013 | 88.12 | 89.41 | 88.08 | 89.39 | 839,822 | +1.67(+1.91%) |
Oct 15, 2013 | 88.18 | 88.76 | 87.50 | 87.72 | 749,144 | -0.79(-0.89%) |
Oct 14, 2013 | 88.09 | 88.69 | 87.27 | 88.50 | 736,612 | +0.02(+0.02%) |
Oct 11, 2013 | 88.60 | 88.84 | 88.14 | 88.49 | 833,019 | -0.10(-0.11%) |
Oct 10, 2013 | 86.94 | 89.18 | 86.90 | 88.59 | 985,459 | +2.36(+2.74%) |
Oct 09, 2013 | 86.39 | 86.63 | 85.97 | 86.23 | 904,045 | +0.19(+0.23%) |
Oct 08, 2013 | 87.45 | 87.88 | 86.01 | 86.03 | 856,789 | -1.58(-1.81%) |
Oct 07, 2013 | 88.97 | 88.97 | 87.43 | 87.62 | 863,425 | -1.69(-1.90%) |
Oct 04, 2013 | 87.56 | 89.60 | 87.46 | 89.31 | 756,601 | +2.00(+2.29%) |
Oct 03, 2013 | 87.51 | 88.34 | 87.02 | 87.31 | 598,249 | -0.45(-0.52%) |
Oct 02, 2013 | 87.86 | 87.99 | 86.71 | 87.76 | 728,204 | -0.44(-0.50%) |
Oct 01, 2013 | 86.64 | 88.55 | 86.64 | 88.21 | 1,111,299 | +1.87(+2.16%) |
Sep 30, 2013 | 86.53 | 86.63 | 84.63 | 86.34 | 1,858,489 | -0.51(-0.59%) |
Sep 27, 2013 | 86.41 | 87.13 | 86.11 | 86.85 | 1,319,756 | +0.09(+0.11%) |
Sep 26, 2013 | 87.77 | 88.49 | 86.03 | 86.76 | 1,630,770 | -0.64(-0.73%) |
Sep 25, 2013 | 88.41 | 88.85 | 87.18 | 87.39 | 1,118,036 | -1.16(-1.31%) |
Sep 24, 2013 | 88.10 | 89.48 | 87.76 | 88.56 | 1,333,720 | +0.65(+0.75%) |
Sep 23, 2013 | 88.02 | 88.38 | 86.92 | 87.90 | 1,082,025 | -0.22(-0.25%) |
Sep 20, 2013 | 87.72 | 88.76 | 87.54 | 88.12 | 1,931,440 | +0.76(+0.87%) |
Sep 19, 2013 | 89.43 | 89.81 | 86.55 | 87.37 | 2,085,969 | -2.07(-2.31%) |
Sep 18, 2013 | 91.81 | 91.96 | 88.60 | 89.43 | 1,855,777 | -2.44(-2.66%) |
Sep 17, 2013 | 91.73 | 91.95 | 90.80 | 91.88 | 882,000 | +0.04(+0.04%) |
Sep 16, 2013 | 91.36 | 92.11 | 90.62 | 91.84 | 680,549 | +1.22(+1.34%) |
Sep 13, 2013 | 90.55 | 90.99 | 90.33 | 90.62 | 603,050 | +0.47(+0.52%) |
Sep 12, 2013 | 90.38 | 90.58 | 89.89 | 90.15 | 933,336 | -0.22(-0.24%) |
Sep 11, 2013 | 89.69 | 90.48 | 89.05 | 90.37 | 1,287,548 | +0.81(+0.91%) |
Sep 10, 2013 | 88.49 | 89.75 | 88.04 | 89.56 | 1,142,514 | +1.52(+1.73%) |
Sep 09, 2013 | 88.16 | 88.56 | 87.81 | 88.04 | 892,327 | -0.18(-0.21%) |
Sep 06, 2013 | 88.81 | 89.21 | 87.34 | 88.22 | 932,741 | -0.57(-0.64%) |
Sep 05, 2013 | 87.36 | 89.25 | 87.14 | 88.80 | 942,044 | +1.44(+1.65%) |
Sep 04, 2013 | 86.95 | 87.36 | 86.20 | 87.36 | 835,230 | +0.32(+0.37%) |