Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 97.13 | 97.85 | 96.11 | 96.38 | 6,161,426 | -1.98(-2.02%) |
Jul 30, 2014 | 97.31 | 99.29 | 97.31 | 98.36 | 11,198,900 | +5.07(+5.43%) |
Jul 29, 2014 | 92.69 | 94.11 | 92.49 | 93.29 | 5,271,054 | +0.50(+0.54%) |
Jul 28, 2014 | 92.78 | 93.09 | 92.43 | 92.79 | 3,214,619 | -0.14(-0.15%) |
Jul 25, 2014 | 92.28 | 92.96 | 92.05 | 92.93 | 4,003,577 | +0.44(+0.47%) |
Jul 24, 2014 | 92.41 | 92.57 | 91.78 | 92.50 | 4,255,772 | +0.19(+0.20%) |
Jul 23, 2014 | 91.83 | 92.59 | 91.54 | 92.31 | 4,654,725 | +0.68(+0.74%) |
Jul 22, 2014 | 90.48 | 91.75 | 90.29 | 91.63 | 3,698,252 | +1.57(+1.75%) |
Jul 21, 2014 | 88.99 | 90.29 | 88.67 | 90.05 | 4,064,706 | +0.55(+0.62%) |
Jul 18, 2014 | 87.84 | 89.79 | 86.95 | 89.50 | 4,605,019 | +2.20(+2.52%) |
Jul 17, 2014 | 88.31 | 88.64 | 87.16 | 87.30 | 3,549,521 | -1.76(-1.97%) |
Jul 16, 2014 | 89.16 | 89.16 | 87.96 | 89.05 | 5,401,129 | +0.64(+0.73%) |
Jul 15, 2014 | 89.83 | 90.38 | 88.19 | 88.41 | 5,238,244 | -1.60(-1.78%) |
Jul 14, 2014 | 91.42 | 91.44 | 89.89 | 90.01 | 2,840,018 | -0.60(-0.66%) |
Jul 11, 2014 | 91.11 | 91.39 | 90.11 | 90.61 | 3,612,667 | +0.62(+0.69%) |
Jul 10, 2014 | 89.96 | 90.18 | 89.18 | 89.99 | 3,492,827 | -0.47(-0.52%) |
Jul 09, 2014 | 91.13 | 91.25 | 89.97 | 90.46 | 3,499,605 | -0.30(-0.33%) |
Jul 08, 2014 | 90.78 | 91.53 | 90.10 | 90.76 | 3,232,189 | -0.15(-0.17%) |
Jul 07, 2014 | 92.19 | 93.14 | 90.82 | 90.91 | 4,053,700 | -2.04(-2.19%) |
Jul 03, 2014 | 91.88 | 92.94 | 92.94 | 92.94 | 2,595,206 | +1.38(+1.50%) |
Jul 02, 2014 | 90.85 | 91.71 | 90.80 | 91.57 | 1,906,109 | +0.54(+0.60%) |
Jul 01, 2014 | 90.32 | 91.16 | 90.07 | 91.02 | 2,739,355 | +1.47(+1.64%) |
Jun 30, 2014 | 90.00 | 90.16 | 89.42 | 89.55 | 3,202,242 | -0.17(-0.19%) |
Jun 27, 2014 | 90.38 | 90.41 | 88.89 | 89.72 | 4,404,081 | -0.42(-0.46%) |
Jun 26, 2014 | 90.76 | 90.76 | 88.88 | 90.14 | 3,055,198 | -0.21(-0.23%) |
Jun 25, 2014 | 89.80 | 91.04 | 89.48 | 90.35 | 3,496,248 | +0.48(+0.53%) |
Jun 24, 2014 | 90.38 | 90.98 | 89.53 | 89.87 | 2,647,101 | -0.26(-0.29%) |
Jun 23, 2014 | 91.30 | 91.43 | 89.65 | 90.13 | 3,060,392 | -1.39(-1.52%) |
Jun 20, 2014 | 89.67 | 91.54 | 89.14 | 91.52 | 8,262,240 | +2.36(+2.65%) |
Jun 19, 2014 | 89.36 | 89.36 | 88.65 | 89.16 | 2,914,891 | +0.27(+0.31%) |
Jun 18, 2014 | 88.09 | 88.94 | 87.38 | 88.89 | 3,368,171 | +1.00(+1.14%) |
Jun 17, 2014 | 88.33 | 88.40 | 87.51 | 87.89 | 2,783,237 | +0.01(+0.01%) |
Jun 16, 2014 | 87.76 | 88.45 | 87.55 | 87.88 | 2,833,207 | +0.10(+0.11%) |
Jun 13, 2014 | 88.27 | 88.28 | 87.23 | 87.78 | 1,925,844 | -0.13(-0.15%) |
Jun 12, 2014 | 87.87 | 88.23 | 87.46 | 87.91 | 2,383,021 | -0.11(-0.12%) |
Jun 11, 2014 | 88.49 | 88.91 | 87.46 | 88.02 | 2,876,752 | -0.57(-0.65%) |
Jun 10, 2014 | 87.58 | 88.63 | 87.53 | 88.59 | 2,516,549 | -0.54(-0.61%) |
Jun 06, 2014 | 89.89 | 89.90 | 88.53 | 89.14 | 3,382,769 | +0.06(+0.07%) |
Jun 05, 2014 | 90.29 | 90.29 | 88.97 | 89.08 | 4,118,553 | -1.07(-1.18%) |
Jun 04, 2014 | 88.89 | 90.32 | 88.68 | 90.14 | 4,028,518 | +1.54(+1.73%) |
Jun 03, 2014 | 88.10 | 89.06 | 87.91 | 88.61 | 3,269,694 | +0.51(+0.58%) |
Jun 02, 2014 | 88.30 | 88.56 | 87.63 | 88.10 | 3,623,010 | +0.35(+0.40%) |
May 30, 2014 | 88.19 | 88.19 | 87.03 | 87.75 | 2,976,169 | -0.01(-0.01%) |
May 29, 2014 | 87.59 | 88.14 | 87.38 | 87.76 | 2,802,772 | +0.25(+0.29%) |
May 28, 2014 | 87.84 | 88.05 | 87.28 | 87.51 | 2,989,454 | -0.17(-0.19%) |
May 27, 2014 | 87.56 | 87.70 | 86.79 | 87.68 | 3,322,892 | +1.18(+1.36%) |
May 23, 2014 | 87.00 | 86.50 | 86.50 | 86.50 | 3,717,143 | -0.45(-0.52%) |
May 22, 2014 | 85.63 | 87.45 | 85.50 | 86.95 | 2,266,162 | +1.09(+1.27%) |
May 21, 2014 | 84.79 | 86.13 | 84.70 | 85.86 | 3,707,654 | +0.96(+1.13%) |
May 20, 2014 | 85.34 | 85.38 | 84.65 | 84.90 | 4,262,554 | +0.11(+0.12%) |
May 19, 2014 | 84.16 | 85.09 | 83.92 | 84.79 | 4,827,663 | +0.11(+0.13%) |
May 16, 2014 | 83.87 | 84.76 | 83.67 | 84.69 | 5,543,115 | +1.25(+1.50%) |
May 15, 2014 | 84.73 | 84.98 | 83.16 | 83.44 | 3,664,233 | -1.35(-1.59%) |
May 14, 2014 | 84.08 | 85.10 | 83.61 | 84.79 | 3,930,006 | +0.95(+1.14%) |
May 13, 2014 | 84.48 | 84.87 | 83.80 | 83.83 | 4,859,347 | -0.23(-0.28%) |
May 12, 2014 | 84.11 | 84.82 | 83.81 | 84.07 | 4,711,796 | +0.19(+0.22%) |
May 09, 2014 | 83.14 | 83.95 | 82.32 | 83.88 | 4,635,414 | +0.53(+0.63%) |
May 08, 2014 | 84.57 | 85.56 | 83.19 | 83.35 | 5,521,236 | -1.50(-1.76%) |
May 07, 2014 | 84.06 | 84.90 | 83.35 | 84.85 | 3,753,130 | +0.37(+0.44%) |
May 06, 2014 | 84.69 | 85.53 | 84.42 | 84.48 | 4,872,492 | -0.68(-0.80%) |
May 05, 2014 | 83.81 | 85.28 | 83.41 | 85.16 | 3,369,612 | +0.57(+0.68%) |
May 02, 2014 | 85.12 | 85.50 | 84.02 | 84.59 | 5,740,395 | -0.26(-0.30%) |
May 01, 2014 | 83.80 | 85.18 | 83.38 | 84.84 | 4,833,609 | +0.76(+0.90%) |
Apr 30, 2014 | 84.13 | 84.47 | 83.07 | 84.08 | 5,929,750 | -0.11(-0.13%) |
Apr 29, 2014 | 84.50 | 84.61 | 83.27 | 84.20 | 5,469,373 | +0.32(+0.38%) |
Apr 28, 2014 | 84.11 | 84.53 | 81.41 | 83.88 | 8,122,387 | +0.05(+0.06%) |
Apr 25, 2014 | 85.49 | 85.49 | 83.74 | 83.83 | 5,998,581 | -1.74(-2.03%) |
Apr 24, 2014 | 85.86 | 86.15 | 84.11 | 85.56 | 8,116,873 | +0.30(+0.36%) |
Apr 23, 2014 | 87.33 | 87.62 | 83.90 | 85.26 | 14,553,045 | -4.50(-5.02%) |
Apr 22, 2014 | 88.21 | 90.07 | 88.07 | 89.76 | 5,627,107 | +1.72(+1.95%) |
Apr 21, 2014 | 87.63 | 88.10 | 86.26 | 88.05 | 3,529,597 | +1.17(+1.35%) |
Apr 17, 2014 | 86.99 | 86.87 | 86.87 | 86.87 | 4,302,793 | -0.06(-0.07%) |
Apr 16, 2014 | 87.39 | 87.46 | 85.57 | 86.93 | 4,549,165 | +0.41(+0.47%) |
Apr 15, 2014 | 85.70 | 87.27 | 83.82 | 86.53 | 6,312,800 | +1.26(+1.48%) |
Apr 14, 2014 | 85.02 | 86.44 | 83.81 | 85.26 | 7,207,704 | +1.04(+1.23%) |
Apr 11, 2014 | 85.23 | 87.34 | 84.20 | 84.23 | 9,652,475 | -1.63(-1.90%) |
Apr 10, 2014 | 90.19 | 90.25 | 85.32 | 85.86 | 8,215,928 | -4.43(-4.91%) |
Apr 09, 2014 | 88.74 | 90.43 | 88.41 | 90.29 | 4,566,448 | +1.52(+1.71%) |
Apr 08, 2014 | 90.42 | 90.64 | 88.54 | 88.77 | 5,554,037 | -0.63(-0.71%) |
Apr 07, 2014 | 88.93 | 90.09 | 87.70 | 89.40 | 6,361,292 | -0.22(-0.24%) |
Apr 04, 2014 | 94.10 | 94.34 | 89.53 | 89.62 | 6,672,564 | -3.78(-4.04%) |
Apr 03, 2014 | 94.93 | 95.75 | 92.65 | 93.40 | 3,967,227 | -1.39(-1.47%) |
Apr 02, 2014 | 94.82 | 95.62 | 94.07 | 94.79 | 3,836,314 | -0.07(-0.07%) |
Apr 01, 2014 | 93.05 | 94.98 | 92.93 | 94.86 | 4,204,629 | +2.05(+2.21%) |
Mar 31, 2014 | 92.17 | 93.70 | 92.13 | 92.80 | 6,327,906 | +2.10(+2.31%) |
Mar 28, 2014 | 92.00 | 93.39 | 90.58 | 90.70 | 4,314,051 | -1.31(-1.42%) |
Mar 27, 2014 | 91.28 | 93.28 | 90.67 | 92.01 | 6,031,983 | +1.64(+1.81%) |
Mar 26, 2014 | 91.22 | 92.46 | 90.33 | 90.37 | 5,076,343 | -0.39(-0.43%) |
Mar 25, 2014 | 91.60 | 93.26 | 90.03 | 90.76 | 5,120,224 | -0.49(-0.54%) |
Mar 24, 2014 | 92.75 | 92.92 | 89.21 | 91.25 | 5,811,596 | -1.24(-1.34%) |
Mar 21, 2014 | 95.59 | 97.03 | 92.26 | 92.49 | 9,437,847 | -3.10(-3.24%) |
Mar 20, 2014 | 94.93 | 95.63 | 94.23 | 95.59 | 3,062,303 | +0.35(+0.37%) |
Mar 19, 2014 | 96.30 | 96.30 | 94.59 | 95.24 | 3,454,838 | -0.67(-0.70%) |
Mar 18, 2014 | 93.68 | 95.92 | 93.53 | 95.91 | 4,316,408 | +2.72(+2.91%) |
Mar 17, 2014 | 92.64 | 94.29 | 92.21 | 93.19 | 3,410,384 | +0.99(+1.08%) |
Mar 14, 2014 | 92.85 | 93.98 | 92.07 | 92.20 | 2,944,888 | -1.07(-1.15%) |
Mar 13, 2014 | 94.93 | 95.07 | 92.78 | 93.27 | 3,234,229 | -1.52(-1.60%) |
Mar 12, 2014 | 92.53 | 94.80 | 92.53 | 94.79 | 3,667,150 | +1.29(+1.38%) |
Mar 11, 2014 | 94.39 | 94.50 | 93.10 | 93.50 | 3,528,870 | -0.85(-0.90%) |
Mar 10, 2014 | 91.99 | 94.88 | 91.98 | 94.35 | 5,032,180 | +2.36(+2.57%) |
Mar 07, 2014 | 94.29 | 94.73 | 90.49 | 91.99 | 9,469,421 | -1.45(-1.55%) |
Mar 06, 2014 | 95.32 | 95.87 | 93.39 | 93.44 | 4,074,543 | -1.50(-1.58%) |
Mar 05, 2014 | 94.94 | 95.67 | 94.34 | 94.95 | 3,268,982 | +0.14(+0.15%) |
Mar 04, 2014 | 94.29 | 94.85 | 93.68 | 94.80 | 3,399,495 | +1.74(+1.87%) |
Mar 03, 2014 | 92.46 | 93.44 | 92.19 | 93.07 | 3,327,761 | -0.25(-0.27%) |
Feb 28, 2014 | 93.50 | 95.52 | 92.68 | 93.31 | 6,450,705 | +0.71(+0.76%) |
Feb 27, 2014 | 91.79 | 93.22 | 91.62 | 92.61 | 5,013,088 | +0.92(+1.00%) |
Feb 26, 2014 | 93.22 | 93.47 | 91.60 | 91.69 | 5,173,702 | -1.88(-2.01%) |
Feb 25, 2014 | 94.31 | 94.97 | 93.31 | 93.57 | 3,211,301 | -1.08(-1.14%) |
Feb 24, 2014 | 93.68 | 95.25 | 93.19 | 94.65 | 3,684,852 | +1.46(+1.57%) |
Feb 21, 2014 | 93.11 | 94.43 | 92.74 | 93.19 | 4,512,053 | +0.27(+0.29%) |
Feb 20, 2014 | 92.81 | 93.53 | 92.47 | 92.92 | 4,011,153 | +0.11(+0.11%) |
Feb 19, 2014 | 93.94 | 93.98 | 92.65 | 92.81 | 3,693,850 | -1.20(-1.27%) |
Feb 18, 2014 | 93.93 | 95.05 | 93.73 | 94.01 | 4,085,608 | +0.83(+0.89%) |
Feb 14, 2014 | 92.95 | 93.18 | 93.18 | 93.18 | 3,557,994 | -0.23(-0.25%) |
Feb 13, 2014 | 91.53 | 93.42 | 91.21 | 93.41 | 3,362,849 | +1.46(+1.59%) |
Feb 12, 2014 | 90.99 | 92.20 | 90.94 | 91.95 | 2,907,316 | +0.73(+0.80%) |
Feb 11, 2014 | 90.29 | 91.23 | 89.42 | 91.22 | 3,325,694 | +1.17(+1.29%) |
Feb 10, 2014 | 89.59 | 90.10 | 88.26 | 90.06 | 4,474,600 | +1.05(+1.18%) |
Feb 07, 2014 | 87.17 | 89.11 | 86.70 | 89.01 | 3,793,345 | +2.12(+2.44%) |
Feb 06, 2014 | 86.55 | 87.45 | 86.15 | 86.89 | 3,651,917 | +0.75(+0.87%) |
Feb 05, 2014 | 86.41 | 87.54 | 85.77 | 86.14 | 5,778,186 | -0.53(-0.61%) |
Feb 04, 2014 | 88.10 | 88.13 | 86.62 | 86.67 | 6,802,654 | -0.73(-0.83%) |
Feb 03, 2014 | 89.59 | 90.21 | 87.19 | 87.40 | 6,710,975 | -1.65(-1.85%) |
Jan 31, 2014 | 88.75 | 89.99 | 88.41 | 89.05 | 6,594,763 | -1.45(-1.60%) |
Jan 30, 2014 | 89.88 | 91.31 | 89.50 | 90.50 | 4,417,553 | +1.29(+1.44%) |
Jan 29, 2014 | 87.59 | 90.70 | 87.59 | 89.21 | 7,649,622 | -1.15(-1.27%) |
Jan 28, 2014 | 88.63 | 91.23 | 88.57 | 90.36 | 5,795,315 | +1.63(+1.84%) |
Jan 27, 2014 | 89.27 | 89.71 | 87.90 | 88.72 | 5,510,152 | -0.58(-0.65%) |
Jan 24, 2014 | 91.79 | 91.79 | 89.08 | 89.30 | 6,759,429 | -3.23(-3.49%) |
Jan 23, 2014 | 92.08 | 92.99 | 91.03 | 92.53 | 4,718,541 | -0.58(-0.62%) |
Jan 22, 2014 | 89.71 | 93.17 | 89.52 | 93.10 | 6,794,215 | +3.83(+4.29%) |
Jan 21, 2014 | 89.80 | 89.83 | 88.76 | 89.27 | 4,104,523 | +0.07(+0.08%) |
Jan 17, 2014 | 89.02 | 89.20 | 89.20 | 89.20 | 5,356,643 | +0.09(+0.10%) |
Jan 16, 2014 | 88.95 | 89.60 | 88.51 | 89.11 | 3,408,049 | +0.39(+0.44%) |
Jan 15, 2014 | 88.13 | 89.05 | 87.89 | 88.72 | 4,092,135 | +0.59(+0.67%) |
Jan 14, 2014 | 87.47 | 88.29 | 87.00 | 88.13 | 3,394,513 | +0.99(+1.13%) |
Jan 13, 2014 | 88.57 | 88.88 | 86.79 | 87.14 | 4,947,735 | -1.19(-1.35%) |
Jan 10, 2014 | 89.08 | 89.08 | 86.99 | 88.33 | 4,080,580 | -0.67(-0.76%) |
Jan 09, 2014 | 87.24 | 89.05 | 87.00 | 89.00 | 4,539,419 | +2.25(+2.60%) |
Jan 08, 2014 | 87.32 | 87.51 | 86.35 | 86.75 | 3,316,836 | -0.41(-0.47%) |
Jan 07, 2014 | 84.97 | 87.43 | 84.79 | 87.16 | 4,845,889 | +2.21(+2.60%) |
Jan 06, 2014 | 85.69 | 86.03 | 84.68 | 84.95 | 3,785,188 | -0.74(-0.86%) |
Jan 03, 2014 | 86.61 | 86.82 | 85.39 | 85.69 | 2,772,952 | -0.99(-1.14%) |
Jan 02, 2014 | 85.61 | 86.98 | 85.39 | 86.68 | 3,373,810 | +1.28(+1.50%) |
Dec 31, 2013 | 86.77 | 85.40 | 85.40 | 85.40 | 3,156,145 | -1.06(-1.22%) |
Dec 30, 2013 | 86.36 | 86.48 | 85.63 | 86.46 | 2,049,089 | +0.28(+0.32%) |
Dec 27, 2013 | 86.01 | 86.46 | 85.61 | 86.18 | 2,723,307 | +0.57(+0.66%) |
Dec 26, 2013 | 84.31 | 85.70 | 84.18 | 85.61 | 2,081,834 | +1.58(+1.88%) |
Dec 24, 2013 | 84.85 | 84.90 | 83.99 | 84.03 | 1,353,792 | -0.71(-0.84%) |
Dec 23, 2013 | 85.84 | 85.88 | 84.23 | 84.74 | 2,881,143 | -0.62(-0.73%) |
Dec 20, 2013 | 84.14 | 86.07 | 83.86 | 85.36 | 7,061,281 | +1.07(+1.27%) |
Dec 19, 2013 | 84.26 | 84.36 | 83.04 | 84.29 | 3,743,206 | -0.10(-0.12%) |
Dec 18, 2013 | 83.32 | 84.41 | 82.13 | 84.39 | 5,404,335 | +1.30(+1.56%) |
Dec 17, 2013 | 84.44 | 84.53 | 82.30 | 83.09 | 4,920,100 | -0.84(-1.00%) |
Dec 16, 2013 | 84.50 | 85.37 | 83.90 | 83.93 | 2,776,500 | -0.03(-0.04%) |
Dec 13, 2013 | 84.59 | 84.82 | 83.33 | 83.96 | 3,534,115 | -0.31(-0.36%) |
Dec 12, 2013 | 84.52 | 85.24 | 84.10 | 84.27 | 4,444,677 | -0.36(-0.42%) |
Dec 11, 2013 | 85.68 | 85.68 | 84.58 | 84.63 | 4,889,052 | -0.79(-0.92%) |
Dec 10, 2013 | 84.68 | 85.53 | 84.68 | 85.42 | 4,621,614 | +0.09(+0.11%) |
Dec 09, 2013 | 85.49 | 85.58 | 84.97 | 85.33 | 3,276,184 | -0.10(-0.12%) |
Dec 06, 2013 | 86.14 | 86.14 | 84.73 | 85.43 | 0 | +0.58(+0.68%) |
Dec 05, 2013 | 84.47 | 84.97 | 83.92 | 84.85 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 84.40 | 85.00 | 83.87 | 84.64 | 3,250,706 | -0.28(-0.33%) |
Dec 03, 2013 | 85.67 | 85.69 | 84.56 | 84.93 | 3,448,316 | -0.76(-0.89%) |
Dec 02, 2013 | 85.56 | 85.99 | 85.18 | 85.69 | 2,772,557 | +0.29(+0.34%) |
Nov 29, 2013 | 85.48 | 85.68 | 85.10 | 85.40 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.69 | 86.00 | 84.46 | 85.21 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 85.39 | 85.89 | 85.00 | 85.09 | 3,650,296 | -0.22(-0.25%) |
Nov 25, 2013 | 84.85 | 85.37 | 84.19 | 85.31 | 4,410,564 | +0.70(+0.82%) |
Nov 22, 2013 | 84.60 | 84.97 | 84.02 | 84.61 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.70 | 87.12 | 82.91 | 84.03 | 9,956,399 | -2.48(-2.86%) |
Nov 20, 2013 | 86.36 | 87.36 | 86.01 | 86.51 | 3,031,374 | +0.07(+0.09%) |
Nov 19, 2013 | 86.62 | 86.97 | 85.83 | 86.43 | 2,874,074 | -0.43(-0.49%) |
Nov 18, 2013 | 87.21 | 88.13 | 86.65 | 86.86 | 3,845,987 | +0.79(+0.91%) |
Nov 15, 2013 | 86.09 | 86.56 | 85.12 | 86.07 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 85.36 | 87.41 | 85.06 | 86.40 | 5,395,286 | +1.41(+1.66%) |
Nov 13, 2013 | 83.51 | 85.32 | 82.98 | 84.99 | 4,301,394 | +0.61(+0.73%) |
Nov 12, 2013 | 83.97 | 84.55 | 83.43 | 84.38 | 3,222,578 | +0.01(+0.01%) |
Nov 11, 2013 | 84.24 | 84.97 | 83.25 | 84.37 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 83.06 | 84.96 | 82.95 | 84.40 | 0 | +1.63(+1.96%) |
Nov 07, 2013 | 85.11 | 85.92 | 82.49 | 82.77 | 5,130,458 | -1.71(-2.03%) |
Nov 06, 2013 | 86.66 | 86.69 | 84.31 | 84.48 | 4,686,179 | -1.35(-1.58%) |
Nov 05, 2013 | 86.72 | 87.13 | 85.62 | 85.84 | 4,418,311 | -1.60(-1.82%) |
Nov 04, 2013 | 88.51 | 89.24 | 87.14 | 87.43 | 3,015,237 | -1.05(-1.19%) |
Nov 01, 2013 | 87.28 | 88.52 | 86.89 | 88.48 | 0 | +1.90(+2.19%) |
Oct 31, 2013 | 87.30 | 87.70 | 86.40 | 86.58 | 3,542,293 | -0.55(-0.63%) |
Oct 30, 2013 | 88.21 | 88.34 | 86.90 | 87.13 | 3,390,640 | -1.04(-1.17%) |
Oct 29, 2013 | 88.19 | 88.25 | 87.00 | 88.17 | 3,522,596 | -0.05(-0.05%) |
Oct 28, 2013 | 86.47 | 88.68 | 86.33 | 88.21 | 4,434,129 | +1.50(+1.73%) |
Oct 25, 2013 | 86.94 | 86.96 | 85.86 | 86.72 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.69 | 87.62 | 86.29 | 86.63 | 4,333,210 | +0.40(+0.46%) |
Oct 23, 2013 | 85.69 | 86.59 | 85.06 | 86.23 | 4,514,100 | -0.40(-0.46%) |
Oct 22, 2013 | 85.27 | 86.95 | 84.54 | 86.63 | 4,837,131 | +1.92(+2.26%) |
Oct 21, 2013 | 85.70 | 86.08 | 84.06 | 84.72 | 3,598,872 | -0.95(-1.11%) |
Oct 18, 2013 | 86.44 | 86.48 | 84.82 | 85.67 | 3,613,741 | -0.69(-0.80%) |
Oct 17, 2013 | 84.74 | 86.45 | 84.72 | 86.37 | 3,563,302 | +1.17(+1.37%) |
Oct 16, 2013 | 83.81 | 85.62 | 83.76 | 85.19 | 4,672,432 | +2.12(+2.55%) |
Oct 15, 2013 | 83.21 | 83.58 | 82.67 | 83.08 | 2,640,437 | -0.10(-0.13%) |
Oct 14, 2013 | 82.02 | 83.26 | 81.70 | 83.18 | 2,965,919 | +0.51(+0.62%) |
Oct 11, 2013 | 82.00 | 83.13 | 81.75 | 82.67 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.89 | 82.00 | 79.76 | 81.94 | 4,124,299 | +2.71(+3.42%) |
Oct 09, 2013 | 80.61 | 80.83 | 78.84 | 79.23 | 7,296,474 | -1.10(-1.37%) |
Oct 08, 2013 | 82.13 | 82.60 | 79.70 | 80.33 | 5,683,394 | -1.83(-2.23%) |
Oct 07, 2013 | 83.10 | 83.28 | 82.06 | 82.17 | 3,568,724 | -2.01(-2.38%) |
Oct 04, 2013 | 82.56 | 84.60 | 82.09 | 84.17 | 4,142,219 | +1.34(+1.61%) |
Oct 03, 2013 | 84.23 | 84.29 | 82.06 | 82.84 | 4,092,633 | -1.45(-1.72%) |
Oct 02, 2013 | 84.90 | 84.90 | 83.79 | 84.29 | 3,272,178 | -1.13(-1.33%) |
Oct 01, 2013 | 83.49 | 85.44 | 83.30 | 85.42 | 3,781,636 | +1.98(+2.37%) |
Sep 30, 2013 | 83.56 | 84.44 | 83.12 | 83.44 | 4,079,400 | -0.94(-1.12%) |
Sep 27, 2013 | 83.82 | 85.19 | 83.62 | 84.38 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.71 | 85.05 | 83.91 | 84.13 | 4,717,287 | +0.28(+0.33%) |
Sep 25, 2013 | 85.58 | 85.58 | 83.79 | 83.85 | 4,898,100 | -1.71(-2.00%) |
Sep 24, 2013 | 85.87 | 86.84 | 85.43 | 85.57 | 2,917,119 | -0.20(-0.23%) |
Sep 23, 2013 | 86.40 | 86.85 | 85.75 | 85.77 | 3,373,180 | -1.34(-1.54%) |
Sep 20, 2013 | 87.33 | 87.68 | 86.53 | 87.11 | 0 | -0.25(-0.28%) |
Sep 19, 2013 | 87.86 | 87.86 | 86.22 | 87.36 | 4,064,975 | -0.25(-0.29%) |
Sep 18, 2013 | 86.17 | 87.90 | 85.74 | 87.61 | 0 | +1.34(+1.55%) |
Sep 17, 2013 | 87.45 | 87.45 | 85.98 | 86.28 | 0 | -1.08(-1.24%) |
Sep 16, 2013 | 87.04 | 87.36 | 86.04 | 87.36 | 6,407,374 | +1.58(+1.84%) |
Sep 13, 2013 | 84.96 | 85.90 | 84.44 | 85.78 | 0 | +1.19(+1.41%) |
Sep 12, 2013 | 83.66 | 84.75 | 83.47 | 84.58 | 3,602,660 | +1.11(+1.33%) |
Sep 11, 2013 | 83.67 | 84.16 | 83.03 | 83.47 | 4,287,419 | +0.60(+0.73%) |
Sep 10, 2013 | 83.73 | 83.94 | 82.32 | 82.87 | 4,207,329 | -0.38(-0.46%) |
Sep 09, 2013 | 83.00 | 83.47 | 82.35 | 83.25 | 3,739,584 | +0.49(+0.59%) |
Sep 06, 2013 | 84.27 | 84.27 | 82.00 | 82.76 | 0 | -1.43(-1.70%) |
Sep 05, 2013 | 84.16 | 84.45 | 83.35 | 84.19 | 3,573,284 | -0.07(-0.08%) |
Sep 04, 2013 | 82.99 | 84.38 | 82.15 | 84.26 | 3,963,297 | +1.50(+1.81%) |
Sep 03, 2013 | 82.40 | 83.48 | 82.01 | 82.76 | 4,408,737 | +1.54(+1.90%) |
Aug 30, 2013 | 81.43 | 81.87 | 80.53 | 81.21 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 81.07 | 83.12 | 80.89 | 81.15 | 3,606,539 | -0.25(-0.31%) |
Aug 28, 2013 | 80.96 | 82.08 | 80.74 | 81.41 | 3,713,233 | +0.05(+0.06%) |
Aug 27, 2013 | 83.27 | 83.98 | 80.95 | 81.36 | 7,120,305 | -3.44(-4.06%) |
Aug 26, 2013 | 82.58 | 86.66 | 82.56 | 84.80 | 15,492,123 | +6.08(+7.72%) |
Aug 23, 2013 | 79.16 | 79.40 | 78.17 | 78.72 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 79.02 | 80.04 | 78.15 | 79.24 | 2,840,293 | +1.22(+1.57%) |
Aug 21, 2013 | 78.68 | 79.16 | 77.44 | 78.02 | 3,135,557 | -0.71(-0.90%) |
Aug 20, 2013 | 77.62 | 79.19 | 77.62 | 78.72 | 2,488,952 | +0.84(+1.08%) |
Aug 19, 2013 | 78.36 | 79.16 | 77.79 | 77.88 | 2,291,481 | -0.33(-0.42%) |
Aug 16, 2013 | 78.84 | 79.62 | 78.16 | 78.21 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.98 | 80.90 | 77.97 | 78.84 | 4,379,943 | -0.66(-0.83%) |
Aug 14, 2013 | 79.79 | 80.68 | 79.41 | 79.50 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.63 | 80.85 | 79.45 | 80.06 | 3,612,229 | -0.26(-0.32%) |
Aug 12, 2013 | 80.74 | 81.22 | 80.27 | 80.32 | 2,487,095 | -1.05(-1.30%) |
Aug 09, 2013 | 80.85 | 82.67 | 80.43 | 81.37 | 3,806,437 | -0.56(-0.68%) |
Aug 08, 2013 | 82.94 | 83.06 | 81.16 | 81.93 | 6,404,749 | -1.50(-1.80%) |
Aug 07, 2013 | 77.63 | 84.10 | 76.68 | 83.43 | 13,358,060 | +5.33(+6.82%) |
Aug 06, 2013 | 79.42 | 79.72 | 77.62 | 78.10 | 4,817,680 | -1.64(-2.06%) |
Aug 05, 2013 | 80.83 | 80.88 | 79.61 | 79.74 | 2,478,623 | -1.21(-1.49%) |
Aug 02, 2013 | 81.59 | 81.64 | 80.31 | 80.95 | 2,837,601 | -0.24(-0.30%) |