Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 92.56 | 92.63 | 89.56 | 89.70 | 911,724 | -2.91(-3.14%) |
Sep 29, 2014 | 91.68 | 93.19 | 91.02 | 92.60 | 340,598 | +0.08(+0.09%) |
Sep 26, 2014 | 91.69 | 92.67 | 91.49 | 92.52 | 385,041 | +1.19(+1.31%) |
Sep 25, 2014 | 93.23 | 93.99 | 91.13 | 91.33 | 635,560 | -2.53(-2.70%) |
Sep 24, 2014 | 91.84 | 93.91 | 91.84 | 93.86 | 374,141 | +2.10(+2.29%) |
Sep 23, 2014 | 92.91 | 93.35 | 91.70 | 91.76 | 568,583 | -1.51(-1.61%) |
Sep 22, 2014 | 95.39 | 95.39 | 93.17 | 93.27 | 517,630 | -2.12(-2.22%) |
Sep 19, 2014 | 96.38 | 96.62 | 95.08 | 95.39 | 684,164 | -0.37(-0.39%) |
Sep 18, 2014 | 95.20 | 96.10 | 94.90 | 95.76 | 533,851 | +0.74(+0.78%) |
Sep 17, 2014 | 95.30 | 95.66 | 94.52 | 95.02 | 410,858 | -0.02(-0.03%) |
Sep 16, 2014 | 93.78 | 95.07 | 93.20 | 95.04 | 363,113 | +1.18(+1.25%) |
Sep 15, 2014 | 93.63 | 94.05 | 93.00 | 93.87 | 277,341 | +0.14(+0.15%) |
Sep 12, 2014 | 94.11 | 94.95 | 93.42 | 93.73 | 526,627 | -0.65(-0.69%) |
Sep 11, 2014 | 93.05 | 94.64 | 92.73 | 94.38 | 460,291 | +1.25(+1.34%) |
Sep 10, 2014 | 93.81 | 93.96 | 92.32 | 93.13 | 456,590 | -0.68(-0.73%) |
Sep 09, 2014 | 92.91 | 94.48 | 92.79 | 93.81 | 607,240 | +0.60(+0.64%) |
Sep 08, 2014 | 94.25 | 94.43 | 92.46 | 93.21 | 489,179 | -0.99(-1.05%) |
Sep 05, 2014 | 93.27 | 94.44 | 92.39 | 94.20 | 355,145 | +0.21(+0.22%) |
Sep 04, 2014 | 93.77 | 94.11 | 93.41 | 93.99 | 578,238 | +0.71(+0.76%) |
Sep 03, 2014 | 93.30 | 93.54 | 92.59 | 93.28 | 669,052 | +0.09(+0.10%) |
Sep 02, 2014 | 94.39 | 94.67 | 93.08 | 93.19 | 748,390 | -0.85(-0.90%) |
Aug 29, 2014 | 94.53 | 94.04 | 94.04 | 94.04 | 408,335 | -0.43(-0.45%) |
Aug 28, 2014 | 94.31 | 94.85 | 92.95 | 94.47 | 418,640 | -0.19(-0.20%) |
Aug 27, 2014 | 94.22 | 95.00 | 94.21 | 94.66 | 418,334 | +0.44(+0.47%) |
Aug 26, 2014 | 93.53 | 95.04 | 93.44 | 94.21 | 607,858 | +0.53(+0.57%) |
Aug 25, 2014 | 93.09 | 93.92 | 93.03 | 93.68 | 406,456 | +0.65(+0.70%) |
Aug 22, 2014 | 93.00 | 93.16 | 92.73 | 93.03 | 529,928 | -0.28(-0.30%) |
Aug 21, 2014 | 92.74 | 93.64 | 91.89 | 93.31 | 837,522 | +0.34(+0.36%) |
Aug 20, 2014 | 90.51 | 93.42 | 89.78 | 92.97 | 930,300 | +2.30(+2.53%) |
Aug 19, 2014 | 89.34 | 91.17 | 88.87 | 90.68 | 866,064 | +1.37(+1.54%) |
Aug 18, 2014 | 87.41 | 89.95 | 86.53 | 89.30 | 1,603,921 | +2.02(+2.31%) |
Aug 15, 2014 | 89.96 | 93.10 | 86.23 | 87.29 | 2,689,187 | -7.81(-8.21%) |
Aug 14, 2014 | 94.87 | 96.45 | 93.20 | 95.09 | 785,605 | +0.18(+0.19%) |
Aug 13, 2014 | 96.99 | 96.99 | 93.74 | 94.91 | 1,396,482 | -3.53(-3.58%) |
Aug 12, 2014 | 100.33 | 101.11 | 97.94 | 98.44 | 465,334 | -1.73(-1.72%) |
Aug 11, 2014 | 101.93 | 102.42 | 99.28 | 100.17 | 885,766 | -1.52(-1.50%) |
Aug 08, 2014 | 99.56 | 101.15 | 98.35 | 101.69 | 833,600 | +1.50(+1.49%) |
Aug 07, 2014 | 101.34 | 101.80 | 99.58 | 100.19 | 560,166 | -0.50(-0.50%) |
Aug 06, 2014 | 99.10 | 102.00 | 99.10 | 100.69 | 368,902 | +1.22(+1.22%) |
Aug 05, 2014 | 99.78 | 102.97 | 99.05 | 99.48 | 269,816 | -1.16(-1.15%) |
Aug 04, 2014 | 99.51 | 100.97 | 99.07 | 100.64 | 347,873 | +1.52(+1.54%) |
Aug 01, 2014 | 98.06 | 99.31 | 97.19 | 99.12 | 357,914 | +1.04(+1.07%) |
Jul 31, 2014 | 100.01 | 100.36 | 98.03 | 98.07 | 324,047 | -2.66(-2.64%) |
Jul 30, 2014 | 99.05 | 100.99 | 98.70 | 100.73 | 383,087 | +2.21(+2.25%) |
Jul 29, 2014 | 98.19 | 99.62 | 98.19 | 98.52 | 317,154 | +0.32(+0.33%) |
Jul 28, 2014 | 98.61 | 98.93 | 98.05 | 98.19 | 218,761 | -0.04(-0.04%) |
Jul 25, 2014 | 98.52 | 99.12 | 97.73 | 98.24 | 263,639 | -1.00(-1.01%) |
Jul 24, 2014 | 98.95 | 99.82 | 98.73 | 99.24 | 378,599 | +0.54(+0.55%) |
Jul 23, 2014 | 97.68 | 98.76 | 97.47 | 98.70 | 273,041 | +1.13(+1.16%) |
Jul 22, 2014 | 97.22 | 98.09 | 96.95 | 97.57 | 288,900 | +0.73(+0.76%) |
Jul 21, 2014 | 96.08 | 97.04 | 95.66 | 96.84 | 347,240 | +0.01(+0.01%) |
Jul 18, 2014 | 94.05 | 97.11 | 94.05 | 96.83 | 402,314 | +2.57(+2.72%) |
Jul 17, 2014 | 94.99 | 95.83 | 94.00 | 94.26 | 257,526 | -0.67(-0.71%) |
Jul 16, 2014 | 95.38 | 95.76 | 94.22 | 94.94 | 382,836 | -0.07(-0.08%) |
Jul 15, 2014 | 96.40 | 97.10 | 94.77 | 95.01 | 502,768 | -1.21(-1.26%) |
Jul 14, 2014 | 97.23 | 97.67 | 96.07 | 96.22 | 364,396 | -0.22(-0.23%) |
Jul 11, 2014 | 96.97 | 97.34 | 96.37 | 96.44 | 288,747 | -1.03(-1.05%) |
Jul 10, 2014 | 98.23 | 98.41 | 97.15 | 97.47 | 369,186 | -1.60(-1.61%) |
Jul 09, 2014 | 98.64 | 99.52 | 98.56 | 99.07 | 260,303 | +0.52(+0.53%) |
Jul 08, 2014 | 98.04 | 99.05 | 97.35 | 98.55 | 382,437 | +0.40(+0.41%) |
Jul 07, 2014 | 97.93 | 98.54 | 97.34 | 98.15 | 453,479 | -0.52(-0.53%) |
Jul 03, 2014 | 98.25 | 98.66 | 98.66 | 98.66 | 311,327 | +0.69(+0.71%) |
Jul 02, 2014 | 97.79 | 98.80 | 97.65 | 97.97 | 324,415 | -0.16(-0.16%) |
Jul 01, 2014 | 96.65 | 98.35 | 95.78 | 98.13 | 493,522 | +2.20(+2.30%) |
Jun 30, 2014 | 96.73 | 97.47 | 95.55 | 95.92 | 1,440,738 | -1.05(-1.09%) |
Jun 27, 2014 | 95.76 | 97.04 | 95.31 | 96.98 | 664,332 | +1.09(+1.13%) |
Jun 26, 2014 | 95.61 | 95.94 | 93.78 | 95.89 | 324,080 | +0.35(+0.37%) |
Jun 25, 2014 | 95.81 | 96.17 | 94.69 | 95.54 | 350,709 | -0.27(-0.28%) |
Jun 24, 2014 | 95.98 | 96.45 | 94.91 | 95.81 | 425,463 | -0.17(-0.18%) |
Jun 23, 2014 | 94.67 | 96.29 | 94.44 | 95.98 | 385,262 | +1.03(+1.08%) |
Jun 20, 2014 | 95.36 | 95.36 | 94.06 | 94.95 | 612,124 | +0.16(+0.16%) |
Jun 19, 2014 | 95.08 | 95.32 | 94.12 | 94.80 | 426,321 | +0.16(+0.17%) |
Jun 18, 2014 | 94.69 | 95.32 | 93.89 | 94.64 | 366,019 | -0.39(-0.41%) |
Jun 17, 2014 | 94.49 | 95.37 | 94.07 | 95.03 | 245,395 | +0.66(+0.70%) |
Jun 16, 2014 | 94.01 | 94.72 | 93.62 | 94.37 | 363,336 | -0.10(-0.10%) |
Jun 13, 2014 | 94.30 | 94.54 | 93.19 | 94.47 | 430,130 | +0.77(+0.82%) |
Jun 12, 2014 | 95.70 | 95.83 | 93.27 | 93.70 | 523,152 | -1.95(-2.04%) |
Jun 11, 2014 | 95.58 | 96.14 | 94.44 | 95.64 | 438,051 | -0.25(-0.26%) |
Jun 10, 2014 | 96.69 | 96.75 | 95.54 | 95.89 | 490,471 | -1.77(-1.81%) |
Jun 06, 2014 | 95.68 | 97.86 | 94.86 | 97.66 | 763,757 | +3.14(+3.32%) |
Jun 05, 2014 | 94.84 | 94.90 | 92.37 | 94.52 | 572,534 | -0.48(-0.50%) |
Jun 04, 2014 | 91.50 | 95.39 | 91.50 | 95.00 | 825,937 | +3.49(+3.82%) |
Jun 03, 2014 | 91.79 | 92.33 | 90.86 | 91.50 | 482,831 | -0.88(-0.95%) |
Jun 02, 2014 | 93.00 | 93.19 | 91.76 | 92.38 | 368,103 | -0.32(-0.35%) |
May 30, 2014 | 92.25 | 93.42 | 92.03 | 92.70 | 474,027 | +0.14(+0.15%) |
May 29, 2014 | 92.00 | 92.66 | 91.14 | 92.56 | 446,477 | +0.74(+0.81%) |
May 28, 2014 | 92.39 | 92.39 | 91.00 | 91.82 | 480,200 | -0.74(-0.80%) |
May 27, 2014 | 91.25 | 92.87 | 90.09 | 92.56 | 1,053,061 | +2.31(+2.56%) |
May 23, 2014 | 90.44 | 90.25 | 90.25 | 90.25 | 479,941 | -0.14(-0.15%) |
May 22, 2014 | 88.54 | 90.57 | 88.49 | 90.39 | 445,413 | +2.16(+2.45%) |
May 21, 2014 | 89.38 | 90.44 | 87.75 | 88.23 | 951,186 | -1.46(-1.62%) |
May 20, 2014 | 88.98 | 90.03 | 88.67 | 89.68 | 794,174 | -0.14(-0.16%) |
May 19, 2014 | 90.76 | 91.22 | 89.26 | 89.82 | 983,467 | -1.44(-1.58%) |
May 16, 2014 | 84.39 | 91.87 | 83.96 | 91.26 | 3,247,831 | +11.84(+14.91%) |
May 15, 2014 | 80.69 | 80.69 | 78.77 | 79.42 | 1,191,518 | -1.55(-1.91%) |
May 14, 2014 | 82.31 | 82.65 | 80.56 | 80.97 | 645,199 | -1.41(-1.71%) |
May 13, 2014 | 80.97 | 82.74 | 80.92 | 82.37 | 1,103,567 | +1.28(+1.58%) |
May 12, 2014 | 78.86 | 81.82 | 78.86 | 81.09 | 579,407 | +2.29(+2.90%) |
May 09, 2014 | 77.65 | 79.30 | 77.45 | 78.81 | 385,327 | +1.13(+1.45%) |
May 08, 2014 | 77.64 | 80.34 | 77.52 | 77.68 | 418,914 | -0.03(-0.04%) |
May 07, 2014 | 78.26 | 78.76 | 77.16 | 77.71 | 477,609 | -0.35(-0.44%) |
May 06, 2014 | 78.82 | 79.69 | 77.45 | 78.06 | 692,854 | -1.10(-1.39%) |
May 05, 2014 | 80.88 | 81.02 | 79.10 | 79.16 | 766,701 | -2.04(-2.51%) |
May 02, 2014 | 80.57 | 82.23 | 80.57 | 81.20 | 565,073 | +0.66(+0.82%) |
May 01, 2014 | 80.66 | 81.15 | 80.20 | 80.54 | 561,123 | +0.02(+0.03%) |
Apr 30, 2014 | 81.08 | 81.38 | 80.03 | 80.52 | 918,450 | -0.70(-0.86%) |
Apr 29, 2014 | 80.89 | 81.43 | 79.84 | 81.22 | 571,669 | +0.58(+0.72%) |
Apr 28, 2014 | 80.03 | 81.28 | 79.65 | 80.63 | 1,007,963 | +0.99(+1.25%) |
Apr 25, 2014 | 78.41 | 79.76 | 78.12 | 79.64 | 497,770 | +0.83(+1.05%) |
Apr 24, 2014 | 78.41 | 79.49 | 78.38 | 78.81 | 899,104 | +0.60(+0.77%) |
Apr 23, 2014 | 78.83 | 79.89 | 77.65 | 78.21 | 687,099 | -0.63(-0.80%) |
Apr 22, 2014 | 75.04 | 81.25 | 75.04 | 78.84 | 2,717,747 | +3.98(+5.32%) |
Apr 21, 2014 | 74.12 | 75.58 | 74.10 | 74.86 | 396,327 | +0.87(+1.18%) |
Apr 17, 2014 | 75.67 | 73.99 | 73.99 | 73.99 | 737,427 | -1.69(-2.23%) |
Apr 16, 2014 | 75.47 | 76.55 | 75.22 | 75.67 | 341,126 | +0.79(+1.05%) |
Apr 15, 2014 | 74.36 | 75.06 | 73.45 | 74.88 | 454,656 | +0.77(+1.04%) |
Apr 14, 2014 | 74.56 | 74.56 | 73.68 | 74.11 | 330,192 | +0.16(+0.21%) |
Apr 11, 2014 | 75.10 | 75.34 | 73.30 | 73.96 | 1,045,092 | -1.89(-2.49%) |
Apr 10, 2014 | 77.90 | 78.25 | 75.57 | 75.85 | 611,977 | -2.01(-2.58%) |
Apr 09, 2014 | 77.26 | 77.88 | 77.07 | 77.85 | 293,097 | +0.54(+0.70%) |
Apr 08, 2014 | 75.99 | 77.38 | 75.58 | 77.31 | 425,767 | +1.38(+1.82%) |
Apr 07, 2014 | 77.16 | 77.43 | 75.75 | 75.93 | 824,730 | -1.36(-1.76%) |
Apr 04, 2014 | 79.08 | 79.85 | 77.04 | 77.29 | 789,523 | -1.62(-2.05%) |
Apr 03, 2014 | 78.95 | 79.43 | 78.26 | 78.90 | 653,124 | -0.07(-0.08%) |
Apr 02, 2014 | 77.52 | 79.02 | 77.18 | 78.97 | 600,612 | +1.78(+2.31%) |
Apr 01, 2014 | 76.18 | 77.23 | 75.99 | 77.19 | 456,821 | +1.22(+1.60%) |
Mar 31, 2014 | 75.67 | 76.01 | 74.74 | 75.97 | 581,711 | +0.47(+0.62%) |
Mar 28, 2014 | 73.91 | 75.60 | 73.77 | 75.50 | 488,610 | +1.59(+2.15%) |
Mar 27, 2014 | 73.39 | 74.14 | 73.13 | 73.91 | 588,076 | +0.39(+0.54%) |
Mar 26, 2014 | 72.93 | 74.02 | 72.54 | 73.52 | 581,893 | +0.79(+1.08%) |
Mar 25, 2014 | 72.74 | 73.03 | 72.15 | 72.73 | 631,733 | +0.02(+0.02%) |
Mar 24, 2014 | 74.47 | 74.74 | 72.58 | 72.71 | 620,547 | -2.01(-2.69%) |
Mar 21, 2014 | 74.47 | 75.57 | 74.43 | 74.73 | 682,635 | +0.56(+0.75%) |
Mar 20, 2014 | 73.46 | 74.29 | 73.03 | 74.17 | 417,608 | +0.44(+0.59%) |
Mar 19, 2014 | 75.01 | 75.17 | 73.53 | 73.73 | 467,245 | -1.22(-1.63%) |
Mar 18, 2014 | 74.92 | 75.37 | 74.64 | 74.96 | 423,850 | +0.19(+0.25%) |
Mar 17, 2014 | 74.77 | 76.11 | 74.70 | 74.77 | 520,634 | +0.32(+0.43%) |
Mar 14, 2014 | 75.43 | 76.05 | 74.34 | 74.45 | 518,649 | -1.15(-1.52%) |
Mar 13, 2014 | 76.46 | 76.98 | 75.25 | 75.60 | 393,066 | -0.68(-0.89%) |
Mar 12, 2014 | 75.68 | 76.32 | 75.43 | 76.28 | 387,653 | +0.24(+0.31%) |
Mar 11, 2014 | 75.46 | 77.23 | 75.46 | 76.04 | 554,162 | +0.21(+0.28%) |
Mar 10, 2014 | 75.24 | 76.00 | 74.89 | 75.83 | 528,365 | +0.44(+0.59%) |
Mar 07, 2014 | 74.35 | 75.60 | 74.24 | 75.38 | 486,419 | +1.21(+1.63%) |
Mar 06, 2014 | 74.12 | 74.55 | 73.70 | 74.18 | 586,410 | +0.16(+0.21%) |
Mar 05, 2014 | 73.68 | 74.79 | 73.55 | 74.02 | 1,003,091 | -0.97(-1.29%) |
Mar 04, 2014 | 76.17 | 76.19 | 74.93 | 74.99 | 635,916 | -0.57(-0.75%) |
Mar 03, 2014 | 75.47 | 75.89 | 74.41 | 75.56 | 503,621 | -0.51(-0.67%) |
Feb 28, 2014 | 75.48 | 76.67 | 75.31 | 76.07 | 641,534 | +0.56(+0.74%) |
Feb 27, 2014 | 75.84 | 76.56 | 75.21 | 75.51 | 914,525 | -0.71(-0.93%) |
Feb 26, 2014 | 73.56 | 77.46 | 73.56 | 76.21 | 1,896,555 | +2.13(+2.87%) |
Feb 25, 2014 | 68.71 | 74.34 | 68.70 | 74.09 | 2,789,557 | +5.40(+7.86%) |
Feb 24, 2014 | 69.38 | 70.95 | 67.99 | 68.69 | 4,739,096 | -4.71(-6.41%) |
Feb 21, 2014 | 72.19 | 73.59 | 71.72 | 73.40 | 761,875 | +1.06(+1.47%) |
Feb 20, 2014 | 71.84 | 72.58 | 71.58 | 72.34 | 683,458 | +0.62(+0.87%) |
Feb 19, 2014 | 71.65 | 73.03 | 70.91 | 71.71 | 705,244 | -1.03(-1.41%) |
Feb 18, 2014 | 73.93 | 74.07 | 72.53 | 72.74 | 777,913 | -0.96(-1.30%) |
Feb 14, 2014 | 73.75 | 73.70 | 73.70 | 73.70 | 734,027 | -0.23(-0.31%) |
Feb 13, 2014 | 72.59 | 74.06 | 71.65 | 73.93 | 652,107 | +1.03(+1.41%) |
Feb 12, 2014 | 73.20 | 73.49 | 72.36 | 72.90 | 665,880 | -0.23(-0.31%) |
Feb 11, 2014 | 71.84 | 73.22 | 71.84 | 73.13 | 681,160 | +0.91(+1.26%) |
Feb 10, 2014 | 72.96 | 73.51 | 71.01 | 72.22 | 691,560 | -0.96(-1.31%) |
Feb 07, 2014 | 74.58 | 75.04 | 73.04 | 73.18 | 487,465 | -1.00(-1.35%) |
Feb 06, 2014 | 70.69 | 74.27 | 70.69 | 74.19 | 1,021,131 | +3.72(+5.28%) |
Feb 05, 2014 | 70.26 | 70.70 | 69.40 | 70.46 | 408,792 | +0.08(+0.12%) |
Feb 04, 2014 | 70.25 | 71.19 | 70.03 | 70.38 | 643,578 | +0.35(+0.50%) |
Feb 03, 2014 | 71.78 | 72.36 | 68.92 | 70.03 | 978,859 | -1.70(-2.37%) |
Jan 31, 2014 | 73.14 | 73.30 | 71.61 | 71.73 | 705,462 | -1.81(-2.46%) |
Jan 30, 2014 | 72.39 | 73.69 | 72.39 | 73.54 | 594,912 | +1.31(+1.82%) |
Jan 29, 2014 | 73.99 | 74.20 | 72.12 | 72.22 | 742,675 | -2.30(-3.09%) |
Jan 28, 2014 | 74.16 | 75.18 | 74.16 | 74.52 | 340,520 | +0.35(+0.48%) |
Jan 27, 2014 | 74.58 | 75.05 | 73.57 | 74.17 | 464,461 | -0.35(-0.47%) |
Jan 24, 2014 | 73.90 | 75.06 | 73.52 | 74.52 | 487,690 | +0.01(+0.01%) |
Jan 23, 2014 | 75.22 | 75.44 | 74.42 | 74.51 | 802,379 | +0.83(+1.13%) |
Jan 22, 2014 | 74.20 | 74.20 | 73.31 | 73.68 | 593,684 | -0.30(-0.41%) |
Jan 21, 2014 | 74.88 | 75.72 | 73.94 | 73.99 | 783,155 | -0.49(-0.66%) |
Jan 17, 2014 | 75.02 | 74.48 | 74.48 | 74.48 | 1,218,429 | +0.40(+0.54%) |
Jan 16, 2014 | 75.22 | 75.22 | 73.86 | 74.08 | 512,895 | -1.40(-1.85%) |
Jan 15, 2014 | 75.57 | 75.57 | 75.11 | 75.48 | 239,097 | -0.10(-0.13%) |
Jan 14, 2014 | 74.12 | 75.67 | 74.12 | 75.57 | 449,027 | +1.39(+1.87%) |
Jan 13, 2014 | 76.53 | 77.18 | 74.12 | 74.19 | 566,307 | -2.42(-3.15%) |
Jan 10, 2014 | 76.89 | 76.89 | 75.99 | 76.60 | 358,068 | +0.02(+0.03%) |
Jan 09, 2014 | 78.44 | 78.44 | 75.71 | 76.58 | 741,585 | +0.54(+0.71%) |
Jan 08, 2014 | 77.51 | 77.71 | 75.92 | 76.03 | 580,390 | -1.59(-2.05%) |
Jan 07, 2014 | 78.94 | 79.16 | 77.21 | 77.63 | 481,466 | -1.10(-1.40%) |
Jan 06, 2014 | 79.67 | 79.91 | 78.61 | 78.73 | 449,958 | -0.71(-0.89%) |
Jan 03, 2014 | 79.48 | 79.99 | 79.29 | 79.44 | 386,720 | -0.14(-0.18%) |
Jan 02, 2014 | 79.59 | 80.17 | 79.33 | 79.58 | 774,121 | -0.30(-0.37%) |
Dec 31, 2013 | 79.40 | 79.87 | 79.87 | 79.87 | 272,993 | +0.48(+0.61%) |
Dec 30, 2013 | 79.05 | 79.58 | 78.97 | 79.39 | 266,410 | +0.25(+0.32%) |
Dec 27, 2013 | 78.89 | 79.17 | 78.33 | 79.13 | 308,365 | +0.61(+0.77%) |
Dec 26, 2013 | 79.40 | 79.54 | 78.47 | 78.52 | 394,503 | -0.92(-1.16%) |
Dec 24, 2013 | 79.05 | 79.50 | 78.97 | 79.44 | 201,276 | +0.38(+0.48%) |
Dec 23, 2013 | 78.71 | 80.36 | 78.70 | 79.07 | 586,135 | +0.58(+0.74%) |
Dec 20, 2013 | 76.08 | 78.57 | 75.94 | 78.48 | 1,074,957 | +2.58(+3.40%) |
Dec 19, 2013 | 75.88 | 76.19 | 75.16 | 75.90 | 464,436 | +0.04(+0.05%) |
Dec 18, 2013 | 75.70 | 76.24 | 74.74 | 75.86 | 629,928 | +0.32(+0.42%) |
Dec 17, 2013 | 75.94 | 75.99 | 75.25 | 75.54 | 490,975 | -0.48(-0.63%) |
Dec 16, 2013 | 75.93 | 76.45 | 75.72 | 76.02 | 397,852 | +0.30(+0.39%) |
Dec 13, 2013 | 74.74 | 76.00 | 74.74 | 75.72 | 585,963 | +1.00(+1.34%) |
Dec 12, 2013 | 75.27 | 75.29 | 74.34 | 74.72 | 591,050 | -0.62(-0.82%) |
Dec 11, 2013 | 75.12 | 76.13 | 74.98 | 75.34 | 713,738 | +0.28(+0.37%) |
Dec 10, 2013 | 76.21 | 76.40 | 74.93 | 75.06 | 709,157 | -1.41(-1.85%) |
Dec 09, 2013 | 74.93 | 76.98 | 74.48 | 76.47 | 932,290 | +1.81(+2.42%) |
Dec 06, 2013 | 74.79 | 75.48 | 74.48 | 74.66 | 612,727 | +0.39(+0.52%) |
Dec 05, 2013 | 74.62 | 75.11 | 73.84 | 74.28 | 813,437 | -0.43(-0.57%) |
Dec 04, 2013 | 74.55 | 75.55 | 74.01 | 74.71 | 975,619 | -0.03(-0.04%) |
Dec 03, 2013 | 74.30 | 75.64 | 73.73 | 74.74 | 471,471 | +0.12(+0.17%) |
Dec 02, 2013 | 75.04 | 75.26 | 73.77 | 74.61 | 507,294 | -0.52(-0.69%) |
Nov 29, 2013 | 75.27 | 76.63 | 74.89 | 75.13 | 249,386 | -0.21(-0.27%) |
Nov 27, 2013 | 76.31 | 76.37 | 75.19 | 75.34 | 402,688 | -0.73(-0.96%) |
Nov 26, 2013 | 75.67 | 76.64 | 75.48 | 76.07 | 352,649 | +0.69(+0.91%) |
Nov 25, 2013 | 74.98 | 75.59 | 74.46 | 75.38 | 550,866 | +0.50(+0.67%) |
Nov 22, 2013 | 75.49 | 75.72 | 74.34 | 74.88 | 483,035 | -0.80(-1.06%) |
Nov 21, 2013 | 73.93 | 76.10 | 73.61 | 75.68 | 862,817 | +2.42(+3.31%) |
Nov 20, 2013 | 73.56 | 73.56 | 72.81 | 73.26 | 564,291 | -0.01(-0.01%) |
Nov 19, 2013 | 73.79 | 74.96 | 73.24 | 73.27 | 1,017,807 | -0.76(-1.03%) |
Nov 18, 2013 | 74.12 | 74.26 | 73.57 | 74.03 | 663,930 | +0.26(+0.36%) |
Nov 15, 2013 | 75.07 | 75.07 | 73.40 | 73.77 | 1,193,532 | -1.64(-2.18%) |
Nov 14, 2013 | 73.90 | 75.94 | 73.90 | 75.41 | 2,118,313 | +1.88(+2.56%) |
Nov 13, 2013 | 70.01 | 73.69 | 69.98 | 73.53 | 1,612,247 | +4.56(+6.61%) |
Nov 12, 2013 | 68.53 | 69.73 | 68.23 | 68.97 | 1,014,779 | +0.47(+0.68%) |
Nov 11, 2013 | 67.73 | 68.55 | 66.41 | 68.51 | 461,741 | +0.80(+1.18%) |
Nov 08, 2013 | 67.68 | 68.10 | 67.31 | 67.71 | 247,774 | -0.14(-0.21%) |
Nov 07, 2013 | 68.45 | 68.56 | 67.77 | 67.85 | 617,222 | -0.07(-0.10%) |
Nov 06, 2013 | 67.94 | 68.42 | 67.61 | 67.91 | 890,302 | +0.44(+0.66%) |
Nov 05, 2013 | 67.34 | 68.10 | 66.55 | 67.47 | 610,667 | +0.16(+0.24%) |
Nov 04, 2013 | 67.96 | 68.56 | 67.31 | 67.31 | 1,102,975 | -0.17(-0.26%) |
Nov 01, 2013 | 67.22 | 67.55 | 67.01 | 67.48 | 928,318 | +0.16(+0.24%) |
Oct 31, 2013 | 68.05 | 68.15 | 67.31 | 67.32 | 464,713 | -0.88(-1.29%) |
Oct 30, 2013 | 68.52 | 68.53 | 67.69 | 68.19 | 231,618 | -0.11(-0.17%) |
Oct 29, 2013 | 68.60 | 69.87 | 68.13 | 68.31 | 582,896 | -0.31(-0.45%) |
Oct 28, 2013 | 67.96 | 68.88 | 67.68 | 68.62 | 489,245 | +0.79(+1.16%) |
Oct 25, 2013 | 67.33 | 68.05 | 67.15 | 67.83 | 569,502 | +0.66(+0.98%) |
Oct 24, 2013 | 66.43 | 67.19 | 66.00 | 67.18 | 463,277 | +0.95(+1.44%) |
Oct 23, 2013 | 65.38 | 66.28 | 65.38 | 66.22 | 470,536 | +0.57(+0.86%) |
Oct 22, 2013 | 65.75 | 66.47 | 65.19 | 65.66 | 390,494 | -0.16(-0.25%) |
Oct 21, 2013 | 67.00 | 67.00 | 65.73 | 65.82 | 316,493 | -1.06(-1.58%) |
Oct 18, 2013 | 66.53 | 67.06 | 65.63 | 66.88 | 450,642 | +0.76(+1.14%) |
Oct 17, 2013 | 64.71 | 66.17 | 64.56 | 66.12 | 480,481 | +1.12(+1.73%) |
Oct 16, 2013 | 63.51 | 65.11 | 62.68 | 65.00 | 835,495 | +2.06(+3.27%) |
Oct 15, 2013 | 62.95 | 63.33 | 62.21 | 62.94 | 918,599 | -0.25(-0.39%) |
Oct 14, 2013 | 62.77 | 63.29 | 62.38 | 63.18 | 1,320,178 | +0.20(+0.31%) |
Oct 11, 2013 | 63.35 | 63.48 | 62.78 | 62.99 | 1,051,182 | -0.41(-0.65%) |
Oct 10, 2013 | 63.47 | 63.55 | 63.14 | 63.40 | 477,712 | +0.59(+0.94%) |
Oct 09, 2013 | 63.16 | 63.72 | 62.61 | 62.81 | 704,096 | -0.39(-0.62%) |
Oct 08, 2013 | 63.27 | 63.55 | 62.63 | 63.20 | 1,017,655 | -0.22(-0.35%) |
Oct 07, 2013 | 64.31 | 64.42 | 63.42 | 63.42 | 680,686 | -1.54(-2.36%) |
Oct 04, 2013 | 64.96 | 65.28 | 64.61 | 64.96 | 600,360 | +0.10(+0.15%) |
Oct 03, 2013 | 64.66 | 65.09 | 64.06 | 64.86 | 665,991 | +0.16(+0.25%) |
Oct 02, 2013 | 64.52 | 64.93 | 63.95 | 64.70 | 395,589 | -0.25(-0.39%) |