Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 97.03 | 98.55 | 96.96 | 97.82 | 56,520,932 | -0.73(-0.74%) |
Jan 30, 2014 | 97.97 | 99.12 | 97.72 | 98.55 | 46,687,712 | +1.45(+1.49%) |
Jan 29, 2014 | 97.58 | 98.19 | 96.83 | 97.11 | 70,293,184 | -1.42(-1.44%) |
Jan 28, 2014 | 97.62 | 98.54 | 97.50 | 98.53 | 49,835,256 | +1.03(+1.06%) |
Jan 27, 2014 | 99.23 | 99.29 | 96.94 | 97.50 | 69,149,488 | -1.45(-1.46%) |
Jan 24, 2014 | 100.90 | 100.94 | 98.75 | 98.95 | 65,514,656 | -2.59(-2.55%) |
Jan 23, 2014 | 101.80 | 101.85 | 100.87 | 101.54 | 40,657,640 | -0.69(-0.67%) |
Jan 22, 2014 | 101.77 | 102.36 | 101.61 | 102.22 | 25,797,882 | +0.52(+0.51%) |
Jan 21, 2014 | 101.81 | 101.93 | 100.98 | 101.71 | 34,197,020 | +0.60(+0.60%) |
Jan 17, 2014 | 101.44 | 101.11 | 101.11 | 101.11 | 32,932,730 | -0.36(-0.35%) |
Jan 16, 2014 | 101.21 | 101.50 | 101.02 | 101.47 | 26,423,090 | +0.12(+0.12%) |
Jan 15, 2014 | 100.59 | 101.42 | 100.79 | 101.34 | 36,240,196 | +0.75(+0.75%) |
Jan 14, 2014 | 99.81 | 100.74 | 99.58 | 100.59 | 44,847,976 | +1.22(+1.23%) |
Jan 13, 2014 | 100.56 | 100.72 | 98.78 | 99.37 | 51,427,516 | -1.38(-1.37%) |
Jan 10, 2014 | 100.23 | 100.76 | 99.77 | 100.75 | 33,452,244 | +0.55(+0.55%) |
Jan 09, 2014 | 100.52 | 100.64 | 99.56 | 100.20 | 34,243,484 | +0.03(+0.03%) |
Jan 08, 2014 | 100.11 | 100.37 | 99.49 | 100.17 | 34,695,512 | +0.13(+0.13%) |
Jan 07, 2014 | 99.59 | 100.44 | 99.52 | 100.04 | 32,136,360 | +0.83(+0.83%) |
Jan 06, 2014 | 100.49 | 100.53 | 99.17 | 99.22 | 41,468,632 | -0.81(-0.81%) |
Jan 03, 2014 | 99.86 | 100.21 | 99.52 | 100.03 | 30,352,122 | +0.51(+0.51%) |
Jan 02, 2014 | 100.38 | 100.40 | 99.11 | 99.52 | 50,707,700 | -1.09(-1.08%) |
Dec 31, 2013 | 100.61 | 100.61 | 100.61 | 100.61 | 43,980,020 | +0.23(+0.23%) |
Dec 30, 2013 | 100.39 | 100.62 | 100.17 | 100.38 | 32,574,654 | -0.06(-0.06%) |
Dec 27, 2013 | 100.71 | 100.94 | 100.11 | 100.44 | 23,012,576 | -0.06(-0.06%) |
Dec 26, 2013 | 100.85 | 101.14 | 100.39 | 100.50 | 22,550,066 | +0.01(+0.01%) |
Dec 24, 2013 | 100.22 | 100.68 | 100.18 | 100.49 | 19,917,716 | +0.38(+0.38%) |
Dec 23, 2013 | 99.58 | 100.14 | 99.38 | 100.11 | 40,754,788 | +1.12(+1.13%) |
Dec 20, 2013 | 97.40 | 99.24 | 97.38 | 98.98 | 56,139,824 | +1.64(+1.69%) |
Dec 19, 2013 | 97.93 | 98.04 | 97.21 | 97.34 | 37,818,840 | -0.73(-0.74%) |
Dec 18, 2013 | 96.90 | 98.09 | 95.88 | 98.07 | 58,567,076 | +1.33(+1.37%) |
Dec 17, 2013 | 96.83 | 96.91 | 96.10 | 96.74 | 37,254,972 | -0.14(-0.14%) |
Dec 16, 2013 | 96.12 | 96.93 | 95.70 | 96.88 | 39,082,456 | +1.14(+1.19%) |
Dec 13, 2013 | 95.65 | 96.03 | 95.06 | 95.74 | 37,960,832 | +0.31(+0.33%) |
Dec 12, 2013 | 95.33 | 95.78 | 95.01 | 95.43 | 42,693,368 | +0.21(+0.22%) |
Dec 11, 2013 | 96.91 | 96.92 | 94.98 | 95.22 | 51,410,384 | -1.59(-1.64%) |
Dec 10, 2013 | 97.48 | 97.81 | 96.65 | 96.81 | 40,066,124 | -0.89(-0.91%) |
Dec 09, 2013 | 97.83 | 98.08 | 97.21 | 97.70 | 35,324,320 | -0.03(-0.03%) |
Dec 06, 2013 | 97.85 | 98.26 | 97.47 | 97.72 | 41,979,240 | +0.76(+0.78%) |
Dec 05, 2013 | 96.86 | 97.32 | 96.57 | 96.97 | 43,642,404 | +0.11(+0.12%) |
Dec 04, 2013 | 96.71 | 97.67 | 95.89 | 96.85 | 46,735,756 | -0.30(-0.31%) |
Dec 03, 2013 | 97.42 | 97.83 | 96.67 | 97.16 | 42,502,556 | -0.50(-0.52%) |
Dec 02, 2013 | 98.78 | 98.84 | 97.35 | 97.66 | 49,595,708 | -0.96(-0.97%) |
Nov 29, 2013 | 98.99 | 99.18 | 98.57 | 98.62 | 18,042,554 | +0.05(+0.05%) |
Nov 27, 2013 | 98.04 | 98.67 | 97.86 | 98.57 | 33,493,734 | +0.55(+0.56%) |
Nov 26, 2013 | 97.30 | 98.19 | 97.22 | 98.02 | 35,396,452 | +0.72(+0.74%) |
Nov 25, 2013 | 97.42 | 97.55 | 96.98 | 97.30 | 26,424,992 | +0.12(+0.13%) |
Nov 22, 2013 | 96.69 | 97.28 | 96.52 | 97.18 | 33,135,062 | +0.48(+0.49%) |
Nov 21, 2013 | 95.40 | 96.75 | 95.29 | 96.70 | 52,359,776 | +1.71(+1.80%) |
Nov 20, 2013 | 95.51 | 95.73 | 94.57 | 94.99 | 49,049,672 | -0.03(-0.04%) |
Nov 19, 2013 | 95.66 | 96.17 | 94.69 | 95.02 | 41,514,488 | -0.59(-0.62%) |
Nov 18, 2013 | 96.72 | 96.80 | 95.35 | 95.61 | 40,828,420 | -0.68(-0.70%) |
Nov 15, 2013 | 96.09 | 96.43 | 95.71 | 96.29 | 31,674,948 | +0.37(+0.38%) |
Nov 14, 2013 | 95.98 | 96.09 | 95.34 | 95.92 | 38,156,112 | -0.10(-0.10%) |
Nov 13, 2013 | 94.40 | 96.05 | 94.37 | 96.02 | 39,606,948 | +0.91(+0.96%) |
Nov 12, 2013 | 95.03 | 95.14 | 94.41 | 95.11 | 32,299,090 | +0.08(+0.08%) |
Nov 11, 2013 | 94.73 | 95.22 | 94.39 | 95.03 | 22,828,432 | +0.13(+0.14%) |
Nov 08, 2013 | 93.34 | 95.10 | 93.30 | 94.90 | 55,418,608 | +1.69(+1.82%) |
Nov 07, 2013 | 95.24 | 95.40 | 93.08 | 93.21 | 69,695,672 | -1.60(-1.69%) |
Nov 06, 2013 | 95.87 | 95.89 | 94.62 | 94.80 | 36,512,684 | -0.41(-0.43%) |
Nov 05, 2013 | 95.18 | 95.51 | 94.58 | 95.21 | 30,299,624 | -0.33(-0.35%) |
Nov 04, 2013 | 94.91 | 95.70 | 94.55 | 95.54 | 36,781,980 | +1.09(+1.15%) |
Nov 01, 2013 | 95.06 | 95.25 | 93.76 | 94.45 | 134,710,704 | -0.41(-0.44%) |
Oct 31, 2013 | 95.37 | 95.73 | 94.60 | 94.87 | 54,444,980 | -0.56(-0.58%) |
Oct 30, 2013 | 96.79 | 96.85 | 95.15 | 95.42 | 53,001,608 | -1.32(-1.37%) |
Oct 29, 2013 | 96.72 | 96.98 | 96.03 | 96.74 | 34,506,996 | +0.28(+0.29%) |
Oct 28, 2013 | 96.55 | 96.69 | 95.97 | 96.46 | 25,636,438 | -0.04(-0.04%) |
Oct 25, 2013 | 96.65 | 96.83 | 96.06 | 96.51 | 24,550,920 | +0.09(+0.09%) |
Oct 24, 2013 | 95.98 | 96.66 | 95.86 | 96.42 | 27,549,810 | +0.51(+0.54%) |
Oct 23, 2013 | 95.78 | 96.04 | 95.37 | 95.91 | 36,546,356 | -0.32(-0.33%) |
Oct 22, 2013 | 96.39 | 96.86 | 95.89 | 96.23 | 43,274,152 | +0.25(+0.26%) |
Oct 21, 2013 | 96.31 | 96.51 | 95.80 | 95.98 | 33,596,684 | -0.19(-0.20%) |
Oct 18, 2013 | 95.76 | 96.23 | 95.42 | 96.17 | 45,463,516 | +1.09(+1.14%) |
Oct 17, 2013 | 93.83 | 95.10 | 93.81 | 95.08 | 43,618,996 | +0.83(+0.88%) |
Oct 16, 2013 | 93.75 | 94.35 | 93.52 | 94.26 | 39,413,500 | +1.16(+1.24%) |
Oct 15, 2013 | 93.82 | 94.03 | 92.89 | 93.10 | 48,539,172 | -0.92(-0.98%) |
Oct 14, 2013 | 93.01 | 94.13 | 92.90 | 94.02 | 44,454,840 | +0.47(+0.50%) |
Oct 11, 2013 | 91.95 | 93.60 | 91.95 | 93.55 | 49,720,032 | +1.34(+1.45%) |
Oct 10, 2013 | 91.23 | 92.36 | 91.16 | 92.22 | 61,086,628 | +2.17(+2.41%) |
Oct 09, 2013 | 90.62 | 90.67 | 89.49 | 90.04 | 60,548,368 | -0.36(-0.40%) |
Oct 08, 2013 | 91.95 | 92.12 | 90.29 | 90.40 | 70,280,936 | -1.49(-1.62%) |
Oct 07, 2013 | 92.08 | 92.67 | 91.85 | 91.89 | 36,216,400 | -1.09(-1.17%) |
Oct 04, 2013 | 92.38 | 93.24 | 92.22 | 92.98 | 29,824,102 | +0.62(+0.67%) |
Oct 03, 2013 | 93.14 | 93.28 | 91.75 | 92.36 | 59,132,140 | -0.96(-1.02%) |
Oct 02, 2013 | 93.04 | 93.61 | 92.83 | 93.32 | 31,847,746 | -0.38(-0.41%) |
Oct 01, 2013 | 92.58 | 93.77 | 92.48 | 93.70 | 44,677,176 | +1.08(+1.16%) |
Sep 30, 2013 | 91.60 | 92.82 | 91.43 | 92.62 | 52,418,496 | +0.03(+0.03%) |
Sep 27, 2013 | 92.43 | 93.01 | 92.28 | 92.60 | 35,525,192 | -0.42(-0.45%) |
Sep 26, 2013 | 92.75 | 93.37 | 92.41 | 93.01 | 33,599,092 | +0.51(+0.55%) |
Sep 25, 2013 | 92.76 | 93.38 | 92.44 | 92.50 | 41,114,548 | -0.17(-0.19%) |
Sep 24, 2013 | 92.49 | 93.33 | 91.91 | 92.68 | 51,275,944 | +0.31(+0.33%) |
Sep 23, 2013 | 92.47 | 92.60 | 91.68 | 92.37 | 53,853,868 | +0.01(+0.01%) |
Sep 20, 2013 | 92.92 | 92.96 | 92.33 | 92.36 | 57,152,476 | -0.34(-0.36%) |
Sep 19, 2013 | 93.03 | 93.09 | 92.39 | 92.70 | 39,415,300 | -0.10(-0.10%) |
Sep 18, 2013 | 91.89 | 93.24 | 91.21 | 92.79 | 52,151,564 | +0.88(+0.95%) |
Sep 17, 2013 | 91.03 | 91.92 | 91.02 | 91.92 | 32,670,068 | +0.90(+0.99%) |
Sep 16, 2013 | 91.85 | 91.87 | 90.85 | 91.02 | 33,941,204 | +0.20(+0.22%) |
Sep 13, 2013 | 90.63 | 90.83 | 90.20 | 90.82 | 34,020,436 | +0.49(+0.55%) |
Sep 12, 2013 | 90.90 | 91.00 | 90.30 | 90.32 | 36,888,676 | -0.67(-0.73%) |
Sep 11, 2013 | 90.80 | 91.17 | 90.58 | 90.99 | 30,040,128 | +0.04(+0.05%) |
Sep 10, 2013 | 90.62 | 90.96 | 90.29 | 90.95 | 28,788,042 | +0.88(+0.98%) |
Sep 09, 2013 | 89.02 | 90.14 | 89.02 | 90.06 | 29,824,898 | +1.34(+1.51%) |
Sep 06, 2013 | 88.99 | 89.15 | 87.29 | 88.72 | 42,463,276 | +0.24(+0.27%) |
Sep 05, 2013 | 88.41 | 88.84 | 88.25 | 88.48 | 26,338,566 | +0.14(+0.16%) |
Sep 04, 2013 | 87.65 | 88.39 | 87.30 | 88.34 | 26,038,764 | +0.77(+0.88%) |
Sep 03, 2013 | 88.26 | 88.70 | 86.76 | 87.57 | 43,808,156 | +0.59(+0.68%) |
Aug 30, 2013 | 88.37 | 88.43 | 86.86 | 86.98 | 50,015,756 | -1.38(-1.56%) |
Aug 29, 2013 | 87.42 | 88.69 | 87.35 | 88.36 | 31,883,784 | +0.88(+1.00%) |
Aug 28, 2013 | 87.19 | 87.83 | 87.08 | 87.48 | 33,335,650 | +0.17(+0.20%) |
Aug 27, 2013 | 88.33 | 88.72 | 87.13 | 87.31 | 54,532,540 | -2.10(-2.35%) |
Aug 26, 2013 | 89.56 | 89.96 | 89.05 | 89.41 | 26,960,734 | +0.01(+0.01%) |
Aug 23, 2013 | 89.41 | 89.47 | 88.77 | 89.40 | 24,006,702 | +0.23(+0.25%) |
Aug 22, 2013 | 88.23 | 89.24 | 88.20 | 89.17 | 27,662,138 | +1.24(+1.41%) |
Aug 21, 2013 | 88.11 | 88.82 | 87.52 | 87.93 | 46,577,928 | -0.54(-0.61%) |
Aug 20, 2013 | 87.32 | 88.67 | 87.27 | 88.47 | 37,430,068 | +1.26(+1.44%) |
Aug 19, 2013 | 88.07 | 88.28 | 87.16 | 87.21 | 29,015,026 | -0.89(-1.01%) |
Aug 16, 2013 | 88.22 | 88.71 | 88.01 | 88.11 | 41,620,592 | -0.37(-0.42%) |
Aug 15, 2013 | 89.11 | 89.21 | 88.29 | 88.48 | 57,703,100 | -1.67(-1.86%) |
Aug 14, 2013 | 90.53 | 90.67 | 90.12 | 90.15 | 27,123,010 | -0.36(-0.39%) |
Aug 13, 2013 | 90.70 | 90.70 | 89.93 | 90.51 | 26,178,352 | -0.12(-0.13%) |
Aug 12, 2013 | 89.54 | 90.66 | 89.54 | 90.63 | 21,274,726 | +0.48(+0.53%) |
Aug 09, 2013 | 90.06 | 90.61 | 89.70 | 90.15 | 31,965,604 | -0.10(-0.11%) |
Aug 08, 2013 | 90.38 | 90.64 | 89.76 | 90.25 | 31,874,570 | +0.37(+0.41%) |
Aug 07, 2013 | 90.22 | 90.41 | 89.66 | 89.87 | 26,948,452 | -0.64(-0.71%) |
Aug 06, 2013 | 91.17 | 91.26 | 90.25 | 90.51 | 28,482,414 | -0.92(-1.00%) |
Aug 05, 2013 | 91.03 | 91.53 | 90.90 | 91.43 | 17,293,702 | +0.31(+0.34%) |
Aug 02, 2013 | 90.74 | 91.22 | 90.60 | 91.12 | 26,523,926 | +0.08(+0.09%) |
Aug 01, 2013 | 90.70 | 91.29 | 89.90 | 91.04 | 39,780,928 | +1.23(+1.37%) |
Jul 31, 2013 | 90.02 | 90.70 | 89.78 | 89.82 | 44,235,984 | +0.15(+0.17%) |
Jul 30, 2013 | 89.85 | 90.00 | 89.34 | 89.67 | 30,349,456 | +0.08(+0.09%) |
Jul 29, 2013 | 89.98 | 90.35 | 89.25 | 89.59 | 35,038,516 | -0.63(-0.70%) |
Jul 26, 2013 | 90.08 | 90.26 | 89.56 | 90.22 | 26,587,456 | -0.36(-0.40%) |
Jul 25, 2013 | 89.66 | 90.68 | 89.54 | 90.58 | 53,195,544 | +0.82(+0.92%) |
Jul 24, 2013 | 90.90 | 90.96 | 89.63 | 89.76 | 36,695,524 | -0.75(-0.83%) |
Jul 23, 2013 | 90.90 | 90.94 | 90.33 | 90.51 | 30,363,196 | -0.06(-0.07%) |
Jul 22, 2013 | 90.41 | 90.77 | 90.23 | 90.58 | 29,838,294 | +0.19(+0.21%) |
Jul 19, 2013 | 90.17 | 90.38 | 89.89 | 90.38 | 26,321,706 | +0.14(+0.15%) |
Jul 18, 2013 | 89.88 | 90.63 | 89.82 | 90.25 | 36,960,664 | +0.65(+0.73%) |
Jul 17, 2013 | 89.80 | 90.07 | 89.46 | 89.60 | 32,863,482 | +0.29(+0.33%) |
Jul 16, 2013 | 89.79 | 89.83 | 89.09 | 89.30 | 44,582,640 | -0.45(-0.50%) |
Jul 15, 2013 | 89.21 | 89.84 | 89.11 | 89.75 | 35,529,920 | +0.78(+0.88%) |
Jul 12, 2013 | 88.80 | 89.34 | 88.79 | 88.97 | 32,991,038 | +0.18(+0.20%) |
Jul 11, 2013 | 88.75 | 88.89 | 88.33 | 88.79 | 39,739,232 | +1.03(+1.17%) |
Jul 10, 2013 | 87.55 | 87.85 | 87.29 | 87.76 | 41,679,404 | +0.24(+0.28%) |
Jul 09, 2013 | 87.26 | 87.69 | 86.91 | 87.52 | 41,558,864 | +0.81(+0.93%) |
Jul 08, 2013 | 86.76 | 87.03 | 86.55 | 86.71 | 35,642,208 | +0.35(+0.40%) |
Jul 05, 2013 | 86.11 | 86.43 | 85.19 | 86.36 | 33,963,216 | +1.20(+1.41%) |
Jul 03, 2013 | 84.68 | 85.47 | 84.56 | 85.16 | 22,114,430 | +0.17(+0.20%) |
Jul 02, 2013 | 85.06 | 85.65 | 84.44 | 84.99 | 42,526,172 | -0.06(-0.07%) |
Jul 01, 2013 | 84.24 | 85.50 | 84.24 | 85.05 | 43,821,512 | +1.36(+1.63%) |
Jun 28, 2013 | 84.03 | 84.51 | 83.55 | 83.68 | 53,484,016 | -0.48(-0.57%) |
Jun 27, 2013 | 83.38 | 84.32 | 83.34 | 84.17 | 46,767,328 | +1.29(+1.55%) |
Jun 26, 2013 | 83.27 | 83.36 | 82.52 | 82.88 | 39,122,744 | +0.39(+0.47%) |
Jun 25, 2013 | 82.47 | 82.68 | 81.85 | 82.49 | 37,577,084 | +0.79(+0.96%) |
Jun 24, 2013 | 81.88 | 82.40 | 80.95 | 81.71 | 68,105,976 | -1.09(-1.32%) |
Jun 21, 2013 | 82.51 | 82.98 | 81.64 | 82.80 | 76,638,008 | +0.25(+0.30%) |
Jun 20, 2013 | 83.43 | 84.72 | 82.21 | 82.55 | 88,397,784 | -2.24(-2.65%) |
Jun 19, 2013 | 85.85 | 86.01 | 84.68 | 84.80 | 50,036,928 | -1.05(-1.23%) |
Jun 18, 2013 | 84.99 | 86.10 | 84.83 | 85.85 | 46,966,548 | +1.00(+1.18%) |
Jun 17, 2013 | 85.06 | 85.28 | 84.34 | 84.85 | 38,607,212 | +0.55(+0.65%) |
Jun 14, 2013 | 84.79 | 85.10 | 84.05 | 84.30 | 43,868,316 | -0.66(-0.78%) |
Jun 13, 2013 | 83.45 | 85.15 | 83.14 | 84.96 | 55,369,016 | +1.48(+1.77%) |
Jun 12, 2013 | 84.83 | 84.96 | 83.36 | 83.48 | 67,748,864 | -0.84(-0.99%) |
Jun 11, 2013 | 84.27 | 84.95 | 83.56 | 84.31 | 50,376,908 | -0.92(-1.08%) |
Jun 10, 2013 | 85.10 | 85.24 | 84.38 | 85.24 | 37,250,316 | +0.52(+0.61%) |
Jun 07, 2013 | 84.46 | 84.93 | 83.92 | 84.72 | 51,879,912 | +0.65(+0.77%) |
Jun 06, 2013 | 83.13 | 84.07 | 82.59 | 84.07 | 53,708,544 | +0.88(+1.06%) |
Jun 05, 2013 | 84.17 | 84.30 | 82.95 | 83.19 | 68,350,856 | -1.08(-1.28%) |
Jun 04, 2013 | 85.13 | 85.58 | 83.61 | 84.27 | 79,060,376 | -0.91(-1.06%) |
Jun 03, 2013 | 84.67 | 85.27 | 83.71 | 85.18 | 100,929,568 | +0.80(+0.95%) |
May 31, 2013 | 84.87 | 85.43 | 84.35 | 84.37 | 45,158,984 | -0.94(-1.10%) |
May 30, 2013 | 84.98 | 85.52 | 84.81 | 85.31 | 35,492,876 | +0.57(+0.67%) |
May 29, 2013 | 85.02 | 85.57 | 84.00 | 84.74 | 46,934,800 | -0.79(-0.93%) |
May 28, 2013 | 85.58 | 86.35 | 84.96 | 85.54 | 53,460,012 | +1.10(+1.30%) |
May 24, 2013 | 83.94 | 84.50 | 83.43 | 84.44 | 38,641,100 | -0.02(-0.02%) |
May 23, 2013 | 83.38 | 84.49 | 83.26 | 84.46 | 51,609,572 | +0.10(+0.12%) |
May 22, 2013 | 85.76 | 86.60 | 83.78 | 84.36 | 79,552,160 | -1.25(-1.46%) |
May 21, 2013 | 85.58 | 85.88 | 85.31 | 85.61 | 27,351,590 | +0.02(+0.02%) |
May 20, 2013 | 85.20 | 85.93 | 85.19 | 85.59 | 29,009,338 | +0.14(+0.16%) |
May 17, 2013 | 84.89 | 85.47 | 84.51 | 85.45 | 41,356,948 | +0.95(+1.12%) |
May 16, 2013 | 84.57 | 85.03 | 84.29 | 84.50 | 48,726,012 | -0.22(-0.25%) |
May 15, 2013 | 84.37 | 85.12 | 84.28 | 84.72 | 39,409,368 | +1.24(+1.49%) |
May 13, 2013 | 83.46 | 83.79 | 83.19 | 83.48 | 26,106,214 | -0.06(-0.07%) |
May 10, 2013 | 83.00 | 83.63 | 82.88 | 83.54 | 45,540,864 | +0.63(+0.76%) |
May 09, 2013 | 83.08 | 83.26 | 82.61 | 82.91 | 37,470,196 | -0.28(-0.34%) |
May 08, 2013 | 82.76 | 83.23 | 82.54 | 83.19 | 43,663,484 | +0.24(+0.29%) |
May 07, 2013 | 82.40 | 82.97 | 82.07 | 82.95 | 34,681,976 | +0.67(+0.82%) |
May 06, 2013 | 81.81 | 82.39 | 81.73 | 82.28 | 31,173,322 | +0.53(+0.64%) |
May 03, 2013 | 81.55 | 82.26 | 80.47 | 81.75 | 60,254,224 | +1.28(+1.59%) |
May 02, 2013 | 79.66 | 80.64 | 79.52 | 80.47 | 45,008,028 | +1.26(+1.59%) |
May 01, 2013 | 80.93 | 81.01 | 79.16 | 79.21 | 139,301,552 | -1.97(-2.42%) |
Apr 30, 2013 | 80.73 | 81.22 | 80.38 | 81.18 | 35,338,980 | +0.46(+0.57%) |
Apr 29, 2013 | 80.50 | 80.91 | 80.29 | 80.72 | 24,098,030 | +0.58(+0.72%) |
Apr 26, 2013 | 80.31 | 80.58 | 80.05 | 80.15 | 37,563,100 | -0.43(-0.54%) |
Apr 25, 2013 | 80.26 | 81.01 | 80.14 | 80.58 | 42,358,324 | +0.53(+0.66%) |
Apr 24, 2013 | 79.62 | 80.11 | 79.31 | 80.05 | 47,542,260 | +0.41(+0.52%) |
Apr 23, 2013 | 79.02 | 79.66 | 78.38 | 79.64 | 64,083,684 | +1.24(+1.58%) |
Apr 22, 2013 | 78.25 | 78.57 | 76.95 | 78.40 | 57,017,868 | +0.22(+0.29%) |
Apr 19, 2013 | 77.28 | 78.24 | 76.96 | 78.17 | 52,082,104 | +0.89(+1.15%) |
Apr 18, 2013 | 77.77 | 77.96 | 76.89 | 77.28 | 67,788,136 | -0.43(-0.55%) |
Apr 17, 2013 | 78.44 | 78.52 | 76.98 | 77.71 | 90,076,208 | -1.38(-1.74%) |
Apr 16, 2013 | 78.34 | 79.20 | 78.07 | 79.09 | 67,300,352 | +1.35(+1.73%) |
Apr 15, 2013 | 80.28 | 80.36 | 77.46 | 77.74 | 116,120,080 | -3.05(-3.77%) |
Apr 12, 2013 | 80.84 | 81.04 | 80.16 | 80.78 | 48,605,416 | -0.33(-0.40%) |
Apr 11, 2013 | 80.95 | 81.59 | 80.88 | 81.11 | 37,796,548 | +0.11(+0.14%) |
Apr 10, 2013 | 79.81 | 81.18 | 79.76 | 81.00 | 58,095,020 | +1.44(+1.81%) |
Apr 09, 2013 | 79.92 | 80.09 | 79.40 | 79.56 | 42,688,852 | -0.23(-0.29%) |
Apr 08, 2013 | 79.08 | 79.82 | 78.79 | 79.79 | 33,483,082 | +0.66(+0.83%) |
Apr 05, 2013 | 78.09 | 79.15 | 78.01 | 79.14 | 53,806,416 | -0.16(-0.20%) |
Apr 04, 2013 | 78.73 | 79.32 | 78.47 | 79.29 | 43,706,412 | +0.67(+0.86%) |
Apr 03, 2013 | 80.18 | 80.22 | 78.44 | 78.62 | 75,854,928 | -1.25(-1.57%) |
Apr 02, 2013 | 80.91 | 81.03 | 79.80 | 79.87 | 55,525,920 | -0.50(-0.62%) |
Apr 01, 2013 | 81.33 | 81.50 | 79.98 | 80.37 | 69,152,776 | -1.10(-1.34%) |
Mar 28, 2013 | 81.33 | 81.66 | 81.22 | 81.47 | 28,007,832 | +0.10(+0.12%) |
Mar 27, 2013 | 80.79 | 81.42 | 80.44 | 81.37 | 32,990,272 | +0.06(+0.07%) |
Mar 26, 2013 | 81.39 | 81.52 | 80.88 | 81.31 | 30,540,724 | +0.26(+0.32%) |
Mar 25, 2013 | 81.20 | 81.72 | 80.47 | 81.05 | 42,516,452 | +0.05(+0.06%) |
Mar 22, 2013 | 81.08 | 81.19 | 80.82 | 81.01 | 38,858,520 | +0.25(+0.31%) |
Mar 21, 2013 | 80.90 | 81.27 | 80.47 | 80.76 | 43,150,836 | -0.71(-0.88%) |
Mar 20, 2013 | 81.18 | 81.50 | 81.09 | 81.47 | 32,498,676 | +0.75(+0.93%) |
Mar 19, 2013 | 81.22 | 81.48 | 80.02 | 80.72 | 59,852,380 | -0.34(-0.42%) |
Mar 18, 2013 | 80.64 | 81.39 | 80.58 | 81.07 | 42,658,132 | -0.45(-0.55%) |
Mar 15, 2013 | 81.43 | 81.69 | 81.20 | 81.51 | 41,103,948 | -0.04(-0.05%) |
Mar 14, 2013 | 80.89 | 81.56 | 80.76 | 81.56 | 28,765,926 | +0.81(+1.00%) |
Mar 13, 2013 | 80.47 | 80.89 | 80.22 | 80.75 | 33,316,568 | +0.30(+0.37%) |
Mar 12, 2013 | 80.42 | 80.65 | 80.16 | 80.45 | 24,978,544 | -0.16(-0.20%) |
Mar 11, 2013 | 80.37 | 80.65 | 80.29 | 80.61 | 31,054,462 | -0.03(-0.03%) |
Mar 08, 2013 | 80.52 | 80.65 | 79.94 | 80.64 | 44,247,560 | +0.74(+0.93%) |
Mar 07, 2013 | 79.56 | 79.96 | 79.42 | 79.90 | 32,439,234 | +0.38(+0.48%) |
Mar 06, 2013 | 79.55 | 79.66 | 79.25 | 79.52 | 33,108,238 | +0.21(+0.26%) |
Mar 05, 2013 | 78.81 | 79.45 | 78.80 | 79.31 | 41,394,632 | +0.91(+1.16%) |
Mar 04, 2013 | 78.00 | 78.43 | 77.60 | 78.40 | 32,055,108 | +0.21(+0.26%) |
Mar 01, 2013 | 77.32 | 78.34 | 76.75 | 78.19 | 57,281,080 | +0.35(+0.45%) |
Feb 28, 2013 | 77.86 | 78.33 | 77.70 | 77.84 | 36,274,308 | +0.15(+0.19%) |
Feb 27, 2013 | 76.88 | 78.16 | 76.83 | 77.69 | 47,876,412 | +0.81(+1.05%) |
Feb 26, 2013 | 76.92 | 77.24 | 76.39 | 76.88 | 55,213,240 | +0.30(+0.39%) |
Feb 25, 2013 | 78.72 | 78.74 | 76.54 | 76.58 | 62,162,208 | -1.73(-2.21%) |
Feb 22, 2013 | 77.78 | 78.31 | 77.75 | 78.31 | 28,787,134 | +0.93(+1.20%) |
Feb 21, 2013 | 78.09 | 78.13 | 76.88 | 77.38 | 52,346,320 | -0.76(-0.97%) |
Feb 20, 2013 | 79.69 | 79.73 | 78.06 | 78.14 | 48,518,968 | -1.48(-1.86%) |
Feb 19, 2013 | 79.04 | 79.63 | 79.04 | 79.62 | 24,598,804 | +0.70(+0.88%) |
Feb 15, 2013 | 78.86 | 79.17 | 78.69 | 78.92 | 34,103,408 | +0.03(+0.03%) |
Feb 14, 2013 | 78.44 | 79.04 | 78.42 | 78.90 | 25,977,612 | +0.20(+0.25%) |
Feb 13, 2013 | 78.45 | 78.76 | 78.27 | 78.70 | 26,228,762 | +0.33(+0.42%) |
Feb 12, 2013 | 78.06 | 78.49 | 78.01 | 78.37 | 22,993,172 | +0.34(+0.44%) |
Feb 11, 2013 | 78.04 | 78.07 | 77.65 | 78.03 | 18,275,026 | -0.09(-0.11%) |
Feb 08, 2013 | 77.67 | 78.17 | 77.63 | 78.12 | 29,280,014 | +0.55(+0.71%) |
Feb 07, 2013 | 77.76 | 77.90 | 77.04 | 77.56 | 35,110,668 | -0.26(-0.33%) |
Feb 06, 2013 | 77.13 | 77.87 | 77.06 | 77.82 | 28,239,766 | +1.02(+1.32%) |
Feb 04, 2013 | 77.27 | 77.58 | 76.70 | 76.81 | 31,391,762 | -0.94(-1.21%) |