Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 108.72 | 109.47 | 108.46 | 108.61 | 5,369,023 | +0.95(+0.88%) |
Oct 30, 2014 | 106.54 | 107.93 | 106.09 | 107.67 | 2,955,066 | +0.64(+0.60%) |
Oct 29, 2014 | 108.24 | 108.24 | 106.57 | 107.02 | 3,733,325 | -0.46(-0.43%) |
Oct 28, 2014 | 106.52 | 107.64 | 106.05 | 107.48 | 4,788,255 | +1.30(+1.22%) |
Oct 27, 2014 | 106.20 | 106.28 | 105.44 | 106.19 | 3,385,547 | -0.11(-0.10%) |
Oct 24, 2014 | 106.26 | 106.81 | 105.44 | 106.29 | 4,618,988 | +0.18(+0.17%) |
Oct 23, 2014 | 105.45 | 106.85 | 105.27 | 106.11 | 8,977,373 | +0.50(+0.48%) |
Oct 22, 2014 | 111.29 | 111.30 | 105.51 | 105.61 | 15,915,767 | -4.93(-4.46%) |
Oct 21, 2014 | 108.88 | 110.64 | 108.63 | 110.54 | 5,989,621 | +2.44(+2.26%) |
Oct 20, 2014 | 107.29 | 108.45 | 106.95 | 108.09 | 4,227,432 | +0.93(+0.87%) |
Oct 17, 2014 | 106.13 | 107.71 | 105.89 | 107.16 | 5,603,352 | +2.56(+2.45%) |
Oct 16, 2014 | 103.40 | 105.48 | 102.95 | 104.60 | 5,166,590 | +0.09(+0.08%) |
Oct 15, 2014 | 105.27 | 105.32 | 101.15 | 104.51 | 8,991,937 | -1.83(-1.72%) |
Oct 14, 2014 | 105.95 | 107.28 | 104.97 | 106.34 | 4,333,519 | +1.60(+1.53%) |
Oct 13, 2014 | 106.13 | 107.12 | 104.57 | 104.74 | 4,465,230 | -0.91(-0.86%) |
Oct 10, 2014 | 106.84 | 107.27 | 105.65 | 105.65 | 4,853,368 | -1.10(-1.03%) |
Oct 09, 2014 | 108.45 | 108.48 | 106.36 | 106.75 | 5,606,266 | -1.93(-1.78%) |
Oct 08, 2014 | 107.36 | 108.77 | 106.22 | 108.68 | 4,155,760 | +1.44(+1.35%) |
Oct 07, 2014 | 109.15 | 109.15 | 107.21 | 107.23 | 4,099,530 | -2.56(-2.33%) |
Oct 06, 2014 | 110.51 | 110.60 | 109.02 | 109.79 | 3,083,205 | -0.09(-0.08%) |
Oct 03, 2014 | 108.40 | 110.32 | 108.40 | 109.88 | 3,543,623 | +1.90(+1.76%) |
Oct 02, 2014 | 108.17 | 109.17 | 107.68 | 107.97 | 3,688,694 | -0.44(-0.40%) |
Oct 01, 2014 | 110.75 | 110.75 | 108.09 | 108.41 | 6,062,796 | -2.36(-2.13%) |
Sep 30, 2014 | 111.80 | 112.51 | 110.70 | 110.76 | 4,610,197 | -1.21(-1.08%) |
Sep 29, 2014 | 110.61 | 112.63 | 110.43 | 111.97 | 4,014,532 | +0.07(+0.06%) |
Sep 26, 2014 | 110.60 | 112.17 | 110.40 | 111.90 | 2,903,029 | +1.35(+1.22%) |
Sep 25, 2014 | 111.57 | 111.73 | 110.44 | 110.55 | 3,350,088 | -1.25(-1.12%) |
Sep 24, 2014 | 110.83 | 112.00 | 110.63 | 111.81 | 3,321,459 | +1.04(+0.94%) |
Sep 23, 2014 | 111.55 | 111.77 | 110.46 | 110.76 | 3,407,634 | -1.07(-0.96%) |
Sep 22, 2014 | 112.49 | 112.93 | 111.70 | 111.83 | 3,317,491 | -0.64(-0.57%) |
Sep 19, 2014 | 112.41 | 112.78 | 112.10 | 112.48 | 6,481,138 | +0.67(+0.60%) |
Sep 18, 2014 | 111.30 | 112.08 | 111.30 | 111.81 | 3,130,181 | +0.71(+0.64%) |
Sep 17, 2014 | 111.52 | 111.63 | 110.61 | 111.09 | 3,610,309 | +0.38(+0.35%) |
Sep 16, 2014 | 109.74 | 111.04 | 109.32 | 110.71 | 3,886,442 | +0.88(+0.80%) |
Sep 15, 2014 | 110.36 | 110.39 | 109.29 | 109.83 | 3,755,808 | -0.56(-0.50%) |
Sep 12, 2014 | 110.86 | 110.92 | 110.09 | 110.39 | 3,575,697 | -0.60(-0.54%) |
Sep 11, 2014 | 111.15 | 111.29 | 110.61 | 110.99 | 2,286,951 | -0.50(-0.45%) |
Sep 10, 2014 | 111.71 | 111.71 | 110.85 | 111.49 | 3,530,873 | +0.01(+0.01%) |
Sep 09, 2014 | 111.14 | 111.89 | 110.97 | 111.48 | 5,596,455 | +0.20(+0.18%) |
Sep 08, 2014 | 109.48 | 111.52 | 109.48 | 111.28 | 7,018,945 | +2.86(+2.64%) |
Sep 05, 2014 | 109.07 | 109.07 | 107.91 | 108.42 | 5,655,670 | -0.67(-0.61%) |
Sep 04, 2014 | 109.89 | 110.22 | 108.92 | 109.09 | 3,431,665 | -0.42(-0.38%) |
Sep 03, 2014 | 109.09 | 109.77 | 108.87 | 109.51 | 4,561,717 | +0.40(+0.37%) |
Sep 02, 2014 | 109.23 | 109.79 | 108.32 | 109.11 | 5,272,412 | -1.15(-1.04%) |
Aug 29, 2014 | 110.74 | 110.26 | 110.26 | 110.26 | 3,487,670 | -0.27(-0.24%) |
Aug 28, 2014 | 110.73 | 111.08 | 110.19 | 110.53 | 3,530,960 | -0.95(-0.85%) |
Aug 27, 2014 | 111.97 | 112.02 | 111.26 | 111.48 | 3,541,125 | -0.35(-0.31%) |
Aug 26, 2014 | 111.90 | 112.28 | 111.57 | 111.82 | 2,683,519 | +0.23(+0.21%) |
Aug 25, 2014 | 111.37 | 111.73 | 111.15 | 111.59 | 2,661,555 | +0.76(+0.68%) |
Aug 22, 2014 | 110.72 | 111.13 | 110.40 | 110.83 | 2,761,143 | -0.03(-0.03%) |
Aug 21, 2014 | 110.90 | 111.11 | 110.24 | 110.87 | 2,902,720 | +0.13(+0.12%) |
Aug 20, 2014 | 109.47 | 111.05 | 109.20 | 110.74 | 4,981,211 | +1.54(+1.41%) |
Aug 19, 2014 | 108.89 | 109.38 | 108.79 | 109.20 | 3,440,002 | +0.52(+0.48%) |
Aug 18, 2014 | 107.46 | 108.90 | 107.45 | 108.68 | 4,831,752 | +1.58(+1.48%) |
Aug 15, 2014 | 108.26 | 108.26 | 106.23 | 107.09 | 5,259,074 | -0.83(-0.77%) |
Aug 14, 2014 | 106.26 | 108.42 | 106.26 | 107.92 | 5,548,440 | +1.85(+1.75%) |
Aug 13, 2014 | 104.93 | 106.28 | 104.93 | 106.07 | 3,042,477 | +1.31(+1.25%) |
Aug 12, 2014 | 104.79 | 105.16 | 104.36 | 104.75 | 2,650,699 | -0.29(-0.27%) |
Aug 11, 2014 | 105.35 | 105.88 | 105.00 | 105.04 | 3,229,573 | +0.15(+0.14%) |
Aug 08, 2014 | 104.17 | 104.91 | 103.72 | 104.89 | 5,002,277 | +0.69(+0.66%) |
Aug 07, 2014 | 103.48 | 104.54 | 103.36 | 104.21 | 5,348,291 | +1.30(+1.27%) |
Aug 06, 2014 | 103.75 | 103.79 | 102.49 | 102.90 | 7,175,234 | -1.91(-1.83%) |
Aug 05, 2014 | 103.43 | 105.43 | 103.42 | 104.81 | 7,035,097 | +1.16(+1.12%) |
Aug 04, 2014 | 104.41 | 104.75 | 103.52 | 103.66 | 5,171,113 | -0.39(-0.37%) |
Aug 01, 2014 | 104.11 | 105.20 | 103.41 | 104.05 | 6,771,524 | -0.09(-0.08%) |
Jul 31, 2014 | 104.99 | 105.49 | 104.07 | 104.13 | 6,450,085 | -1.56(-1.48%) |
Jul 30, 2014 | 106.48 | 107.00 | 105.24 | 105.70 | 4,684,399 | -0.03(-0.02%) |
Jul 29, 2014 | 106.58 | 106.86 | 105.62 | 105.72 | 4,745,488 | -0.64(-0.60%) |
Jul 28, 2014 | 106.69 | 107.66 | 105.58 | 106.36 | 5,764,551 | -0.12(-0.11%) |
Jul 25, 2014 | 107.59 | 107.63 | 105.80 | 106.48 | 7,085,622 | -1.04(-0.96%) |
Jul 24, 2014 | 108.83 | 108.95 | 107.17 | 107.52 | 11,924,012 | -2.00(-1.82%) |
Jul 23, 2014 | 110.45 | 110.98 | 108.92 | 109.52 | 14,222,603 | -2.62(-2.34%) |
Jul 22, 2014 | 111.49 | 112.37 | 111.13 | 112.14 | 5,889,882 | +1.24(+1.12%) |
Jul 21, 2014 | 110.03 | 111.00 | 109.57 | 110.89 | 3,162,886 | +0.57(+0.52%) |
Jul 18, 2014 | 109.23 | 110.48 | 109.12 | 110.32 | 3,595,294 | +1.52(+1.40%) |
Jul 17, 2014 | 109.95 | 110.79 | 108.72 | 108.80 | 6,119,313 | -1.33(-1.21%) |
Jul 16, 2014 | 111.98 | 111.98 | 109.89 | 110.13 | 6,082,091 | -1.45(-1.30%) |
Jul 15, 2014 | 112.63 | 112.63 | 110.93 | 111.58 | 5,687,635 | -0.36(-0.32%) |
Jul 14, 2014 | 111.42 | 112.86 | 111.28 | 111.95 | 6,088,626 | +1.24(+1.12%) |
Jul 11, 2014 | 109.92 | 110.84 | 109.22 | 110.71 | 3,696,222 | +1.12(+1.03%) |
Jul 10, 2014 | 108.51 | 110.31 | 108.14 | 109.59 | 4,550,811 | +0.00(+0.00%) |
Jul 09, 2014 | 110.90 | 110.91 | 108.83 | 109.59 | 9,281,823 | +0.00(+0.00%) |
Jul 08, 2014 | 111.40 | 111.47 | 108.83 | 109.59 | 6,615,638 | -1.99(-1.78%) |
Jul 07, 2014 | 110.72 | 111.93 | 110.43 | 111.57 | 3,652,618 | +0.50(+0.45%) |
Jul 03, 2014 | 110.62 | 111.07 | 111.07 | 111.07 | 2,311,080 | +0.77(+0.70%) |
Jul 02, 2014 | 110.76 | 111.06 | 110.06 | 110.30 | 3,307,544 | -0.46(-0.41%) |
Jul 01, 2014 | 110.34 | 110.92 | 110.08 | 110.76 | 4,364,329 | +0.80(+0.72%) |
Jun 30, 2014 | 110.55 | 110.55 | 109.08 | 109.97 | 6,602,634 | -1.13(-1.02%) |
Jun 27, 2014 | 110.69 | 111.31 | 110.25 | 111.10 | 4,267,194 | +0.45(+0.41%) |
Jun 26, 2014 | 110.12 | 111.01 | 109.22 | 110.65 | 4,527,291 | +0.83(+0.76%) |
Jun 25, 2014 | 111.53 | 111.62 | 109.15 | 109.82 | 9,173,348 | -1.81(-1.62%) |
Jun 24, 2014 | 112.79 | 113.43 | 111.50 | 111.63 | 4,991,945 | -1.47(-1.30%) |
Jun 23, 2014 | 114.37 | 114.55 | 112.92 | 113.10 | 5,128,128 | -1.08(-0.95%) |
Jun 20, 2014 | 115.37 | 115.89 | 114.17 | 114.18 | 9,355,667 | -0.62(-0.54%) |
Jun 19, 2014 | 114.50 | 114.89 | 113.92 | 114.80 | 3,232,432 | +0.29(+0.26%) |
Jun 18, 2014 | 114.62 | 114.67 | 113.25 | 114.50 | 3,305,798 | +0.03(+0.02%) |
Jun 17, 2014 | 114.18 | 115.00 | 113.85 | 114.48 | 2,569,916 | -0.08(-0.07%) |
Jun 16, 2014 | 114.26 | 115.07 | 113.79 | 114.56 | 2,501,327 | +0.22(+0.19%) |
Jun 13, 2014 | 114.55 | 114.91 | 113.70 | 114.34 | 2,750,053 | +0.09(+0.08%) |
Jun 12, 2014 | 115.70 | 115.97 | 113.78 | 114.25 | 4,419,932 | -1.65(-1.42%) |
Jun 11, 2014 | 116.90 | 117.14 | 115.66 | 115.91 | 6,428,400 | -2.72(-2.29%) |
Jun 10, 2014 | 118.92 | 119.06 | 117.80 | 118.63 | 2,711,725 | -0.86(-0.72%) |
Jun 06, 2014 | 118.75 | 119.49 | 118.52 | 119.49 | 3,137,352 | +1.23(+1.04%) |
Jun 05, 2014 | 117.24 | 118.74 | 117.24 | 118.26 | 4,035,959 | +1.29(+1.10%) |
Jun 04, 2014 | 117.15 | 117.16 | 116.33 | 116.97 | 3,010,051 | -0.47(-0.40%) |
Jun 03, 2014 | 117.37 | 118.00 | 117.22 | 117.44 | 2,855,950 | -0.02(-0.01%) |
Jun 02, 2014 | 117.11 | 117.57 | 116.48 | 117.46 | 3,042,704 | +0.56(+0.48%) |
May 30, 2014 | 116.40 | 117.06 | 115.85 | 116.90 | 3,196,318 | +0.10(+0.08%) |
May 29, 2014 | 116.43 | 116.86 | 116.19 | 116.80 | 2,582,068 | +0.70(+0.60%) |
May 28, 2014 | 115.97 | 116.81 | 115.97 | 116.10 | 3,019,003 | +0.14(+0.12%) |
May 27, 2014 | 115.03 | 116.00 | 114.84 | 115.97 | 3,569,630 | +1.52(+1.33%) |
May 23, 2014 | 114.09 | 114.44 | 114.44 | 114.44 | 2,263,296 | +0.33(+0.29%) |
May 22, 2014 | 113.80 | 114.50 | 113.46 | 114.11 | 1,892,059 | +0.92(+0.82%) |
May 21, 2014 | 112.73 | 113.60 | 112.39 | 113.19 | 2,864,392 | +1.19(+1.07%) |
May 20, 2014 | 113.17 | 113.74 | 111.56 | 112.00 | 3,465,693 | -1.53(-1.35%) |
May 19, 2014 | 112.72 | 114.15 | 112.66 | 113.53 | 2,431,014 | +0.47(+0.41%) |
May 16, 2014 | 113.49 | 113.84 | 112.39 | 113.06 | 3,430,085 | -0.35(-0.31%) |
May 15, 2014 | 114.69 | 114.83 | 112.85 | 113.41 | 4,160,856 | -1.54(-1.34%) |
May 14, 2014 | 115.64 | 115.79 | 114.69 | 114.94 | 3,336,664 | -0.40(-0.35%) |
May 13, 2014 | 114.96 | 115.67 | 114.83 | 115.34 | 3,623,480 | +0.73(+0.64%) |
May 12, 2014 | 113.93 | 114.94 | 113.78 | 114.61 | 3,798,757 | +1.30(+1.14%) |
May 09, 2014 | 112.59 | 113.51 | 112.26 | 113.31 | 2,943,564 | +0.46(+0.41%) |
May 08, 2014 | 112.51 | 113.46 | 112.51 | 112.85 | 3,457,831 | +0.19(+0.17%) |
May 07, 2014 | 113.03 | 113.31 | 111.67 | 112.66 | 3,348,462 | +0.22(+0.19%) |
May 06, 2014 | 113.24 | 113.38 | 112.34 | 112.45 | 4,553,043 | -0.97(-0.86%) |
May 05, 2014 | 110.87 | 113.78 | 110.83 | 113.42 | 4,678,544 | +1.74(+1.56%) |
May 02, 2014 | 110.62 | 112.08 | 110.54 | 111.68 | 4,379,312 | +1.27(+1.15%) |
May 01, 2014 | 110.65 | 111.39 | 110.25 | 110.41 | 3,260,957 | -0.48(-0.43%) |
Apr 30, 2014 | 110.06 | 111.30 | 109.84 | 110.89 | 3,225,729 | +0.56(+0.51%) |
Apr 29, 2014 | 109.33 | 110.50 | 108.75 | 110.33 | 3,888,069 | +1.14(+1.05%) |
Apr 28, 2014 | 110.19 | 110.76 | 108.12 | 109.19 | 5,061,465 | -1.39(-1.26%) |
Apr 25, 2014 | 111.60 | 111.73 | 110.33 | 110.58 | 3,465,966 | -1.03(-0.92%) |
Apr 24, 2014 | 112.09 | 112.27 | 110.39 | 111.61 | 4,859,469 | -0.66(-0.59%) |
Apr 23, 2014 | 112.31 | 113.02 | 111.16 | 112.28 | 8,276,424 | +2.65(+2.41%) |
Apr 22, 2014 | 110.23 | 110.99 | 109.57 | 109.63 | 5,806,542 | -0.23(-0.21%) |
Apr 21, 2014 | 110.06 | 110.39 | 109.47 | 109.86 | 2,753,249 | -0.09(-0.08%) |
Apr 17, 2014 | 108.67 | 109.95 | 109.95 | 109.95 | 4,013,301 | +1.62(+1.49%) |
Apr 16, 2014 | 107.44 | 108.33 | 107.20 | 108.33 | 3,277,473 | +1.52(+1.42%) |
Apr 15, 2014 | 106.02 | 107.05 | 104.97 | 106.81 | 3,193,185 | +0.88(+0.83%) |
Apr 14, 2014 | 105.79 | 106.38 | 105.01 | 105.93 | 3,587,865 | +1.01(+0.97%) |
Apr 11, 2014 | 105.76 | 106.10 | 104.89 | 104.92 | 4,485,560 | -1.35(-1.27%) |
Apr 10, 2014 | 109.00 | 109.03 | 106.27 | 106.27 | 4,582,037 | -2.78(-2.55%) |
Apr 09, 2014 | 107.43 | 109.17 | 106.62 | 109.05 | 4,269,605 | +2.35(+2.20%) |
Apr 08, 2014 | 107.68 | 108.06 | 106.63 | 106.71 | 4,707,616 | -1.24(-1.15%) |
Apr 07, 2014 | 109.32 | 110.17 | 107.39 | 107.94 | 4,365,950 | -1.54(-1.40%) |
Apr 04, 2014 | 111.16 | 111.67 | 109.35 | 109.48 | 4,837,117 | -1.20(-1.09%) |
Apr 03, 2014 | 111.02 | 111.02 | 110.26 | 110.69 | 3,842,068 | +0.40(+0.37%) |
Apr 02, 2014 | 110.56 | 110.64 | 109.50 | 110.28 | 3,414,483 | +0.09(+0.08%) |
Apr 01, 2014 | 108.50 | 110.36 | 108.44 | 110.19 | 4,568,394 | +2.34(+2.17%) |
Mar 31, 2014 | 107.75 | 108.33 | 107.27 | 107.86 | 3,438,233 | +0.89(+0.83%) |
Mar 28, 2014 | 106.39 | 107.60 | 106.16 | 106.97 | 3,331,564 | +1.07(+1.01%) |
Mar 27, 2014 | 105.73 | 106.83 | 104.69 | 105.90 | 3,613,524 | -0.28(-0.26%) |
Mar 26, 2014 | 107.10 | 107.71 | 105.99 | 106.17 | 3,582,463 | -0.42(-0.39%) |
Mar 25, 2014 | 106.97 | 107.44 | 106.20 | 106.59 | 3,751,999 | +0.52(+0.49%) |
Mar 24, 2014 | 106.17 | 106.53 | 104.93 | 106.08 | 5,203,463 | +0.72(+0.68%) |
Mar 21, 2014 | 106.63 | 106.96 | 105.29 | 105.36 | 9,279,206 | -0.99(-0.93%) |
Mar 20, 2014 | 105.36 | 106.49 | 104.33 | 106.34 | 5,350,007 | +1.28(+1.22%) |
Mar 19, 2014 | 106.85 | 107.61 | 104.32 | 105.06 | 7,758,206 | -1.55(-1.45%) |
Mar 18, 2014 | 107.94 | 108.14 | 106.28 | 106.61 | 4,815,944 | -1.19(-1.10%) |
Mar 17, 2014 | 106.55 | 108.14 | 106.51 | 107.80 | 5,095,709 | +1.98(+1.88%) |
Mar 14, 2014 | 104.96 | 106.82 | 104.81 | 105.81 | 6,635,032 | +1.05(+1.00%) |
Mar 13, 2014 | 107.14 | 107.96 | 104.54 | 104.76 | 7,032,009 | -2.18(-2.04%) |
Mar 12, 2014 | 107.44 | 107.61 | 106.41 | 106.95 | 5,863,632 | -1.06(-0.99%) |
Mar 11, 2014 | 109.18 | 109.39 | 107.97 | 108.01 | 4,867,408 | -1.05(-0.96%) |
Mar 10, 2014 | 108.73 | 109.40 | 107.23 | 109.06 | 8,175,448 | -1.42(-1.28%) |
Mar 07, 2014 | 111.52 | 111.87 | 110.08 | 110.48 | 5,005,121 | -0.28(-0.25%) |
Mar 06, 2014 | 110.88 | 111.19 | 110.04 | 110.75 | 4,181,151 | +0.06(+0.05%) |
Mar 05, 2014 | 112.08 | 112.42 | 110.61 | 110.69 | 4,744,711 | -1.24(-1.11%) |
Mar 04, 2014 | 111.20 | 112.59 | 111.16 | 111.93 | 6,308,762 | +1.73(+1.57%) |
Mar 03, 2014 | 109.31 | 110.39 | 108.74 | 110.20 | 5,636,994 | -0.60(-0.54%) |
Feb 28, 2014 | 110.66 | 111.69 | 110.07 | 110.81 | 5,078,827 | +0.31(+0.28%) |
Feb 27, 2014 | 108.70 | 110.50 | 108.52 | 110.50 | 5,409,089 | +1.68(+1.54%) |
Feb 26, 2014 | 109.36 | 109.96 | 108.61 | 108.82 | 5,584,056 | -0.15(-0.13%) |
Feb 25, 2014 | 111.13 | 111.52 | 108.48 | 108.97 | 8,493,430 | -2.42(-2.17%) |
Feb 24, 2014 | 110.59 | 112.42 | 110.26 | 111.38 | 5,393,512 | +1.13(+1.02%) |
Feb 21, 2014 | 111.56 | 111.56 | 110.11 | 110.26 | 6,015,256 | -1.10(-0.99%) |
Feb 20, 2014 | 110.43 | 111.72 | 109.59 | 111.36 | 5,194,408 | +1.01(+0.91%) |
Feb 19, 2014 | 111.83 | 112.16 | 110.33 | 110.35 | 5,986,091 | -1.93(-1.71%) |
Feb 18, 2014 | 111.85 | 112.54 | 111.39 | 112.28 | 5,403,145 | +0.40(+0.36%) |
Feb 14, 2014 | 110.95 | 111.87 | 111.87 | 111.87 | 5,593,653 | +0.57(+0.51%) |
Feb 13, 2014 | 109.21 | 111.68 | 109.21 | 111.30 | 4,890,357 | +1.18(+1.07%) |
Feb 12, 2014 | 111.98 | 112.21 | 110.02 | 110.13 | 6,746,285 | -1.12(-1.00%) |
Feb 11, 2014 | 109.10 | 111.70 | 108.94 | 111.24 | 9,200,435 | +2.56(+2.36%) |
Feb 10, 2014 | 110.22 | 110.23 | 107.99 | 108.68 | 9,356,922 | +0.12(+0.11%) |
Feb 07, 2014 | 105.77 | 108.72 | 105.68 | 108.56 | 10,446,630 | +3.72(+3.55%) |
Feb 06, 2014 | 104.09 | 104.89 | 103.85 | 104.84 | 7,822,600 | +1.09(+1.05%) |
Feb 05, 2014 | 103.42 | 104.22 | 101.51 | 103.76 | 11,334,989 | -0.55(-0.52%) |
Feb 04, 2014 | 105.18 | 105.81 | 103.01 | 104.30 | 10,882,039 | -0.89(-0.85%) |
Feb 03, 2014 | 106.18 | 108.13 | 104.91 | 105.19 | 10,890,639 | -1.86(-1.74%) |
Jan 31, 2014 | 106.37 | 108.43 | 105.19 | 107.06 | 11,391,571 | -1.09(-1.00%) |
Jan 30, 2014 | 112.56 | 112.56 | 107.00 | 108.14 | 12,171,704 | -2.78(-2.50%) |
Jan 29, 2014 | 112.56 | 112.61 | 109.46 | 110.92 | 18,708,818 | -6.25(-5.33%) |
Jan 28, 2014 | 117.61 | 118.02 | 116.61 | 117.17 | 5,385,792 | -0.23(-0.20%) |
Jan 27, 2014 | 116.83 | 118.34 | 115.94 | 117.40 | 5,915,970 | +0.61(+0.52%) |
Jan 24, 2014 | 120.00 | 120.06 | 116.51 | 116.79 | 6,872,177 | -3.98(-3.30%) |
Jan 23, 2014 | 122.30 | 122.98 | 120.59 | 120.77 | 5,211,622 | -2.61(-2.12%) |
Jan 22, 2014 | 121.63 | 123.56 | 121.25 | 123.39 | 5,064,265 | +2.31(+1.91%) |
Jan 21, 2014 | 120.90 | 121.76 | 120.35 | 121.08 | 3,789,182 | +1.03(+0.86%) |
Jan 17, 2014 | 119.72 | 120.05 | 120.05 | 120.05 | 3,957,895 | +0.21(+0.18%) |
Jan 16, 2014 | 119.94 | 120.89 | 119.72 | 119.83 | 3,583,027 | -0.35(-0.29%) |
Jan 15, 2014 | 119.66 | 120.58 | 119.77 | 120.18 | 3,546,169 | +0.52(+0.44%) |
Jan 14, 2014 | 120.38 | 121.11 | 117.78 | 119.66 | 9,872,539 | -0.59(-0.49%) |
Jan 13, 2014 | 120.98 | 121.48 | 119.98 | 120.25 | 5,219,897 | -1.03(-0.85%) |
Jan 10, 2014 | 122.04 | 122.05 | 120.42 | 121.28 | 5,323,457 | -0.20(-0.16%) |
Jan 09, 2014 | 120.94 | 121.81 | 120.12 | 121.47 | 4,707,586 | +1.12(+0.93%) |
Jan 08, 2014 | 120.24 | 120.85 | 119.11 | 120.36 | 4,956,743 | +0.27(+0.22%) |
Jan 07, 2014 | 118.44 | 120.59 | 118.37 | 120.09 | 4,959,253 | +1.80(+1.52%) |
Jan 06, 2014 | 119.14 | 119.45 | 117.77 | 118.30 | 4,908,648 | +0.67(+0.57%) |
Jan 03, 2014 | 117.14 | 118.37 | 117.13 | 117.62 | 3,717,801 | +0.81(+0.70%) |
Jan 02, 2014 | 116.24 | 117.30 | 115.82 | 116.81 | 3,936,373 | +0.15(+0.13%) |
Dec 31, 2013 | 116.37 | 116.65 | 116.65 | 116.65 | 2,452,404 | +0.49(+0.42%) |
Dec 30, 2013 | 117.23 | 117.41 | 115.84 | 116.17 | 2,810,919 | -0.84(-0.72%) |
Dec 27, 2013 | 118.53 | 118.70 | 116.91 | 117.00 | 2,580,375 | -1.17(-0.99%) |
Dec 26, 2013 | 117.24 | 118.45 | 117.23 | 118.17 | 2,528,764 | +1.23(+1.05%) |
Dec 24, 2013 | 116.57 | 117.07 | 116.36 | 116.94 | 1,407,785 | +0.37(+0.32%) |
Dec 23, 2013 | 117.68 | 118.02 | 116.51 | 116.58 | 3,444,216 | -0.23(-0.20%) |
Dec 20, 2013 | 115.80 | 117.82 | 115.80 | 116.81 | 6,388,092 | +1.28(+1.11%) |
Dec 19, 2013 | 115.48 | 116.43 | 114.47 | 115.53 | 3,671,224 | -0.27(-0.24%) |
Dec 18, 2013 | 116.12 | 116.61 | 113.53 | 115.80 | 6,588,771 | -0.33(-0.29%) |
Dec 17, 2013 | 118.03 | 118.03 | 115.69 | 116.13 | 7,880,039 | +0.99(+0.86%) |
Dec 16, 2013 | 114.78 | 115.55 | 114.47 | 115.14 | 4,086,614 | +0.76(+0.66%) |
Dec 13, 2013 | 114.11 | 114.74 | 113.79 | 114.38 | 3,674,222 | +0.74(+0.65%) |
Dec 12, 2013 | 112.91 | 114.23 | 112.73 | 113.64 | 4,231,171 | +0.34(+0.30%) |
Dec 11, 2013 | 114.27 | 114.36 | 113.19 | 113.30 | 3,918,004 | -0.97(-0.85%) |
Dec 10, 2013 | 114.23 | 115.42 | 112.97 | 114.27 | 4,751,869 | -0.84(-0.73%) |
Dec 09, 2013 | 115.80 | 116.19 | 115.01 | 115.11 | 4,443,280 | -0.43(-0.37%) |
Dec 06, 2013 | 115.02 | 116.02 | 114.53 | 115.53 | 6,250,611 | +2.09(+1.85%) |
Dec 05, 2013 | 112.18 | 113.76 | 112.18 | 113.44 | 4,186,675 | +1.05(+0.94%) |
Dec 04, 2013 | 112.59 | 112.94 | 111.58 | 112.39 | 6,010,623 | -0.43(-0.38%) |
Dec 03, 2013 | 114.47 | 114.47 | 112.75 | 112.82 | 6,047,926 | -1.85(-1.61%) |
Dec 02, 2013 | 115.37 | 115.77 | 114.20 | 114.66 | 3,951,460 | -0.08(-0.07%) |
Nov 29, 2013 | 115.23 | 115.58 | 114.68 | 114.74 | 1,966,671 | -0.40(-0.35%) |
Nov 27, 2013 | 115.42 | 116.49 | 114.67 | 115.14 | 3,920,682 | -0.05(-0.05%) |
Nov 26, 2013 | 113.67 | 115.76 | 113.30 | 115.19 | 4,914,326 | +1.52(+1.34%) |
Nov 25, 2013 | 114.53 | 115.26 | 111.60 | 113.67 | 8,386,952 | -2.54(-2.18%) |
Nov 22, 2013 | 114.09 | 116.34 | 114.04 | 116.21 | 5,019,738 | +2.60(+2.29%) |
Nov 21, 2013 | 113.20 | 113.92 | 112.13 | 113.61 | 5,499,520 | +0.41(+0.36%) |
Nov 20, 2013 | 116.06 | 116.14 | 113.06 | 113.20 | 10,102,019 | -3.87(-3.31%) |
Nov 19, 2013 | 118.37 | 118.62 | 116.83 | 117.07 | 4,624,346 | -1.18(-1.00%) |
Nov 18, 2013 | 119.87 | 121.36 | 117.75 | 118.25 | 9,543,869 | +1.95(+1.67%) |
Nov 15, 2013 | 115.69 | 116.72 | 114.99 | 116.30 | 5,263,235 | +0.85(+0.73%) |
Nov 14, 2013 | 114.27 | 115.70 | 113.82 | 115.46 | 3,834,689 | +1.64(+1.44%) |
Nov 13, 2013 | 112.75 | 114.09 | 112.05 | 113.82 | 4,185,234 | +0.72(+0.63%) |
Nov 12, 2013 | 113.16 | 113.74 | 112.79 | 113.10 | 3,335,684 | -0.17(-0.15%) |
Nov 11, 2013 | 113.79 | 113.95 | 112.92 | 113.27 | 3,465,844 | -0.82(-0.72%) |
Nov 08, 2013 | 112.20 | 114.44 | 111.92 | 114.09 | 5,605,516 | +1.69(+1.51%) |
Nov 07, 2013 | 114.05 | 114.47 | 112.26 | 112.40 | 4,477,424 | -1.35(-1.19%) |
Nov 06, 2013 | 114.54 | 115.02 | 113.40 | 113.75 | 4,390,192 | +0.00(+0.00%) |
Nov 05, 2013 | 112.43 | 113.89 | 111.21 | 113.74 | 4,771,426 | +0.66(+0.59%) |
Nov 04, 2013 | 113.90 | 114.10 | 112.80 | 113.08 | 4,598,161 | -0.20(-0.18%) |