Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 96.97 | 98.00 | 96.16 | 97.93 | 48,183,388 | +0.65(+0.67%) |
Apr 29, 2014 | 97.44 | 97.93 | 96.99 | 97.28 | 38,727,440 | +0.24(+0.25%) |
Apr 28, 2014 | 97.96 | 98.42 | 95.61 | 97.04 | 74,762,520 | -0.57(-0.58%) |
Apr 25, 2014 | 98.97 | 99.01 | 97.26 | 97.61 | 66,768,080 | -1.75(-1.76%) |
Apr 24, 2014 | 100.24 | 100.28 | 98.54 | 99.36 | 50,541,964 | -0.25(-0.25%) |
Apr 23, 2014 | 100.12 | 100.37 | 99.50 | 99.61 | 38,476,972 | -0.63(-0.63%) |
Apr 22, 2014 | 99.37 | 100.59 | 99.23 | 100.24 | 43,769,184 | +1.02(+1.03%) |
Apr 21, 2014 | 98.94 | 99.29 | 98.19 | 99.22 | 36,512,888 | +0.46(+0.47%) |
Apr 17, 2014 | 97.94 | 98.75 | 98.75 | 98.75 | 57,487,084 | +0.49(+0.50%) |
Apr 16, 2014 | 97.89 | 98.33 | 97.28 | 98.26 | 55,626,476 | +1.06(+1.09%) |
Apr 15, 2014 | 97.14 | 97.70 | 95.03 | 97.21 | 87,862,144 | +0.38(+0.39%) |
Apr 14, 2014 | 97.56 | 97.92 | 95.89 | 96.83 | 71,642,272 | +0.27(+0.28%) |
Apr 11, 2014 | 97.11 | 98.15 | 96.08 | 96.56 | 81,194,072 | -1.35(-1.38%) |
Apr 10, 2014 | 100.66 | 100.67 | 97.42 | 97.91 | 83,146,824 | -2.88(-2.86%) |
Apr 09, 2014 | 99.70 | 100.79 | 99.26 | 100.79 | 48,820,588 | +1.43(+1.44%) |
Apr 08, 2014 | 98.66 | 99.87 | 98.12 | 99.36 | 68,700,256 | +0.69(+0.70%) |
Apr 07, 2014 | 99.65 | 99.91 | 98.02 | 98.67 | 78,054,632 | -1.46(-1.46%) |
Apr 04, 2014 | 103.16 | 103.30 | 99.72 | 100.13 | 98,732,264 | -2.37(-2.31%) |
Apr 03, 2014 | 103.55 | 103.58 | 102.04 | 102.50 | 43,393,788 | -1.05(-1.01%) |
Apr 02, 2014 | 103.45 | 103.62 | 102.94 | 103.55 | 38,669,604 | +0.46(+0.45%) |
Apr 01, 2014 | 102.00 | 103.25 | 101.96 | 103.08 | 54,723,092 | +1.34(+1.32%) |
Mar 31, 2014 | 100.61 | 102.04 | 100.25 | 101.75 | 49,903,852 | +1.79(+1.79%) |
Mar 28, 2014 | 100.12 | 101.45 | 99.68 | 99.95 | 57,810,528 | -0.10(-0.10%) |
Mar 27, 2014 | 100.32 | 100.91 | 99.43 | 100.05 | 73,794,960 | -0.25(-0.25%) |
Mar 26, 2014 | 102.87 | 102.92 | 100.27 | 100.30 | 78,803,992 | -1.96(-1.92%) |
Mar 25, 2014 | 102.90 | 103.47 | 101.57 | 102.26 | 54,427,256 | -0.02(-0.02%) |
Mar 24, 2014 | 103.86 | 104.00 | 101.35 | 102.28 | 76,889,232 | -1.18(-1.14%) |
Mar 21, 2014 | 104.43 | 104.90 | 103.42 | 103.46 | 54,881,536 | -0.48(-0.46%) |
Mar 20, 2014 | 103.57 | 104.27 | 103.07 | 103.94 | 37,776,844 | +0.14(+0.13%) |
Mar 19, 2014 | 104.40 | 104.45 | 103.02 | 103.80 | 53,155,592 | -0.68(-0.65%) |
Mar 18, 2014 | 103.12 | 104.57 | 103.02 | 104.48 | 44,978,356 | +1.50(+1.46%) |
Mar 17, 2014 | 103.12 | 103.89 | 102.82 | 102.98 | 46,446,824 | +0.45(+0.44%) |
Mar 14, 2014 | 101.74 | 102.82 | 101.73 | 102.53 | 53,759,552 | +0.43(+0.42%) |
Mar 13, 2014 | 103.67 | 103.77 | 101.52 | 102.10 | 60,079,852 | -1.19(-1.16%) |
Mar 12, 2014 | 102.36 | 103.31 | 101.99 | 103.30 | 42,588,796 | +0.31(+0.30%) |
Mar 11, 2014 | 104.16 | 104.50 | 102.50 | 102.98 | 57,721,252 | -1.08(-1.04%) |
Mar 10, 2014 | 104.12 | 104.31 | 103.36 | 104.06 | 34,481,468 | -0.35(-0.33%) |
Mar 07, 2014 | 105.03 | 105.08 | 103.83 | 104.41 | 42,366,232 | -0.03(-0.03%) |
Mar 06, 2014 | 104.78 | 104.89 | 104.17 | 104.45 | 40,213,800 | -0.02(-0.02%) |
Mar 05, 2014 | 104.55 | 104.64 | 104.21 | 104.47 | 39,766,904 | -0.06(-0.06%) |
Mar 04, 2014 | 103.11 | 105.18 | 103.09 | 104.53 | 128,711,408 | +2.56(+2.52%) |
Mar 03, 2014 | 101.64 | 102.28 | 100.82 | 101.96 | 58,325,992 | -0.55(-0.54%) |
Feb 28, 2014 | 102.90 | 103.55 | 101.88 | 102.51 | 54,311,708 | -0.41(-0.40%) |
Feb 27, 2014 | 102.02 | 102.98 | 101.85 | 102.92 | 34,253,052 | +0.56(+0.55%) |
Feb 26, 2014 | 101.81 | 103.03 | 101.56 | 102.36 | 45,627,320 | +0.63(+0.62%) |
Feb 25, 2014 | 101.76 | 102.27 | 101.34 | 101.74 | 32,588,452 | +0.11(+0.10%) |
Feb 24, 2014 | 101.07 | 102.32 | 100.89 | 101.63 | 49,169,472 | +0.74(+0.74%) |
Feb 21, 2014 | 100.85 | 101.28 | 100.66 | 100.89 | 39,912,784 | +0.31(+0.31%) |
Feb 20, 2014 | 99.62 | 100.78 | 99.36 | 100.58 | 39,990,040 | +1.07(+1.08%) |
Feb 19, 2014 | 100.23 | 100.87 | 99.42 | 99.50 | 49,995,188 | -1.03(-1.02%) |
Feb 18, 2014 | 99.80 | 100.71 | 99.56 | 100.53 | 38,542,896 | +1.04(+1.04%) |
Feb 14, 2014 | 99.13 | 99.49 | 99.49 | 99.49 | 37,175,820 | +0.14(+0.14%) |
Feb 13, 2014 | 97.16 | 99.50 | 97.14 | 99.35 | 48,176,712 | +1.25(+1.27%) |
Feb 12, 2014 | 97.87 | 98.58 | 97.67 | 98.11 | 48,479,836 | +0.38(+0.39%) |
Feb 11, 2014 | 96.93 | 97.99 | 96.71 | 97.72 | 50,302,156 | +0.86(+0.89%) |
Feb 10, 2014 | 96.64 | 96.90 | 95.92 | 96.86 | 43,173,820 | +0.25(+0.26%) |
Feb 07, 2014 | 95.93 | 96.68 | 95.52 | 96.61 | 60,331,192 | +1.08(+1.13%) |
Feb 06, 2014 | 94.98 | 95.93 | 94.95 | 95.52 | 66,027,432 | +0.75(+0.79%) |
Feb 05, 2014 | 94.91 | 95.21 | 93.57 | 94.77 | 68,842,432 | -0.72(-0.75%) |
Feb 04, 2014 | 95.25 | 95.91 | 94.56 | 95.49 | 60,892,312 | +0.72(+0.75%) |
Feb 03, 2014 | 97.58 | 97.87 | 94.34 | 94.77 | 100,725,256 | -3.06(-3.13%) |
Jan 31, 2014 | 97.04 | 98.57 | 96.97 | 97.84 | 56,511,716 | -0.73(-0.74%) |
Jan 30, 2014 | 97.98 | 99.14 | 97.73 | 98.57 | 46,680,100 | +1.45(+1.49%) |
Jan 29, 2014 | 97.59 | 98.20 | 96.84 | 97.12 | 70,281,728 | -1.42(-1.44%) |
Jan 28, 2014 | 97.64 | 98.56 | 97.51 | 98.54 | 49,827,132 | +1.03(+1.06%) |
Jan 27, 2014 | 99.25 | 99.30 | 96.96 | 97.51 | 69,138,208 | -1.45(-1.46%) |
Jan 24, 2014 | 100.92 | 100.96 | 98.76 | 98.96 | 65,503,976 | -2.59(-2.55%) |
Jan 23, 2014 | 101.81 | 101.87 | 100.89 | 101.55 | 40,651,008 | -0.69(-0.67%) |
Jan 22, 2014 | 101.79 | 102.38 | 101.62 | 102.24 | 25,793,676 | +0.51(+0.51%) |
Jan 21, 2014 | 101.82 | 101.94 | 100.99 | 101.73 | 34,191,444 | +0.60(+0.60%) |
Jan 17, 2014 | 101.46 | 101.12 | 101.12 | 101.12 | 32,927,360 | -0.36(-0.35%) |
Jan 16, 2014 | 101.23 | 101.52 | 101.04 | 101.48 | 26,418,782 | +0.12(+0.12%) |
Jan 15, 2014 | 100.61 | 101.44 | 100.80 | 101.36 | 36,234,288 | +0.75(+0.75%) |
Jan 14, 2014 | 99.83 | 100.76 | 99.60 | 100.61 | 44,840,664 | +1.22(+1.23%) |
Jan 13, 2014 | 100.58 | 100.74 | 98.80 | 99.39 | 51,419,132 | -1.38(-1.37%) |
Jan 10, 2014 | 100.24 | 100.78 | 99.79 | 100.77 | 33,446,790 | +0.55(+0.55%) |
Jan 09, 2014 | 100.53 | 100.65 | 99.58 | 100.22 | 34,237,904 | +0.03(+0.03%) |
Jan 08, 2014 | 100.12 | 100.38 | 99.50 | 100.19 | 34,689,856 | +0.13(+0.13%) |
Jan 07, 2014 | 99.61 | 100.45 | 99.54 | 100.06 | 32,131,120 | +0.83(+0.84%) |
Jan 06, 2014 | 100.51 | 100.55 | 99.19 | 99.23 | 41,461,872 | -0.81(-0.81%) |
Jan 03, 2014 | 99.88 | 100.22 | 99.54 | 100.04 | 30,347,174 | +0.51(+0.51%) |
Jan 02, 2014 | 100.39 | 100.42 | 99.13 | 99.54 | 50,699,432 | -1.09(-1.08%) |
Dec 31, 2013 | 100.63 | 100.63 | 100.63 | 100.63 | 43,972,848 | +0.24(+0.24%) |
Dec 30, 2013 | 100.41 | 100.64 | 100.18 | 100.39 | 32,569,344 | -0.06(-0.06%) |
Dec 27, 2013 | 100.72 | 100.96 | 100.12 | 100.45 | 23,008,824 | -0.06(-0.06%) |
Dec 26, 2013 | 100.86 | 101.16 | 100.40 | 100.51 | 22,546,390 | +0.01(+0.01%) |
Dec 24, 2013 | 100.23 | 100.70 | 100.20 | 100.51 | 19,914,468 | +0.38(+0.38%) |
Dec 23, 2013 | 99.60 | 100.16 | 99.40 | 100.12 | 40,748,144 | +1.12(+1.13%) |
Dec 20, 2013 | 97.42 | 99.25 | 97.40 | 99.00 | 56,130,668 | +1.64(+1.69%) |
Dec 19, 2013 | 97.95 | 98.06 | 97.22 | 97.36 | 37,812,672 | -0.73(-0.74%) |
Dec 18, 2013 | 96.91 | 98.10 | 95.90 | 98.09 | 58,557,524 | +1.33(+1.37%) |
Dec 17, 2013 | 96.84 | 96.92 | 96.12 | 96.76 | 37,248,896 | -0.14(-0.14%) |
Dec 16, 2013 | 96.13 | 96.95 | 95.72 | 96.90 | 39,076,080 | +1.14(+1.19%) |
Dec 13, 2013 | 95.66 | 96.05 | 95.08 | 95.76 | 37,954,640 | +0.31(+0.33%) |
Dec 12, 2013 | 95.35 | 95.80 | 95.03 | 95.45 | 42,686,404 | +0.21(+0.22%) |
Dec 11, 2013 | 96.92 | 96.93 | 94.99 | 95.24 | 51,402,000 | -1.59(-1.64%) |
Dec 10, 2013 | 97.50 | 97.83 | 96.66 | 96.83 | 40,059,588 | -0.89(-0.91%) |
Dec 09, 2013 | 97.84 | 98.10 | 97.23 | 97.71 | 35,318,560 | -0.03(-0.03%) |
Dec 06, 2013 | 97.86 | 98.28 | 97.49 | 97.74 | 41,972,392 | +0.76(+0.78%) |
Dec 05, 2013 | 96.88 | 97.34 | 96.58 | 96.98 | 43,635,284 | +0.11(+0.12%) |
Dec 04, 2013 | 96.72 | 97.69 | 95.91 | 96.87 | 46,728,132 | -0.30(-0.31%) |
Dec 03, 2013 | 97.44 | 97.84 | 96.69 | 97.17 | 42,495,620 | -0.50(-0.52%) |
Dec 02, 2013 | 98.80 | 98.85 | 97.37 | 97.68 | 49,587,620 | -0.96(-0.97%) |
Nov 29, 2013 | 99.01 | 99.20 | 98.58 | 98.63 | 18,039,612 | +0.05(+0.05%) |
Nov 27, 2013 | 98.05 | 98.69 | 97.88 | 98.58 | 33,488,272 | +0.55(+0.56%) |
Nov 26, 2013 | 97.31 | 98.21 | 97.24 | 98.03 | 35,390,680 | +0.72(+0.74%) |
Nov 25, 2013 | 97.44 | 97.56 | 97.00 | 97.31 | 26,420,680 | +0.12(+0.13%) |
Nov 22, 2013 | 96.71 | 97.30 | 96.54 | 97.19 | 33,129,656 | +0.48(+0.49%) |
Nov 21, 2013 | 95.42 | 96.77 | 95.31 | 96.71 | 52,351,232 | +1.71(+1.80%) |
Nov 20, 2013 | 95.52 | 95.74 | 94.59 | 95.00 | 49,041,672 | -0.03(-0.04%) |
Nov 19, 2013 | 95.68 | 96.18 | 94.71 | 95.04 | 41,507,716 | -0.59(-0.62%) |
Nov 18, 2013 | 96.73 | 96.82 | 95.37 | 95.63 | 40,821,760 | -0.68(-0.70%) |
Nov 15, 2013 | 96.11 | 96.44 | 95.72 | 96.31 | 31,669,780 | +0.37(+0.38%) |
Nov 14, 2013 | 95.99 | 96.11 | 95.36 | 95.94 | 38,149,888 | -0.10(-0.10%) |
Nov 13, 2013 | 94.42 | 96.06 | 94.39 | 96.04 | 39,600,488 | +0.91(+0.96%) |
Nov 12, 2013 | 95.05 | 95.16 | 94.43 | 95.12 | 32,293,822 | +0.08(+0.08%) |
Nov 11, 2013 | 94.75 | 95.23 | 94.40 | 95.05 | 22,824,710 | +0.13(+0.14%) |
Nov 08, 2013 | 93.36 | 95.12 | 93.32 | 94.92 | 55,409,568 | +1.69(+1.82%) |
Nov 07, 2013 | 95.25 | 95.42 | 93.10 | 93.22 | 69,684,304 | -1.60(-1.69%) |
Nov 06, 2013 | 95.89 | 95.91 | 94.63 | 94.82 | 36,506,728 | -0.41(-0.43%) |
Nov 05, 2013 | 95.19 | 95.52 | 94.59 | 95.23 | 30,294,682 | -0.33(-0.35%) |
Nov 04, 2013 | 94.92 | 95.71 | 94.57 | 95.56 | 36,775,980 | +1.09(+1.15%) |
Nov 01, 2013 | 95.07 | 95.26 | 93.78 | 94.47 | 134,688,736 | -0.41(-0.43%) |
Oct 31, 2013 | 95.38 | 95.74 | 94.62 | 94.88 | 54,436,096 | -0.56(-0.58%) |
Oct 30, 2013 | 96.80 | 96.87 | 95.17 | 95.44 | 52,992,960 | -1.32(-1.37%) |
Oct 29, 2013 | 96.74 | 96.99 | 96.04 | 96.76 | 34,501,368 | +0.28(+0.29%) |
Oct 28, 2013 | 96.57 | 96.70 | 95.98 | 96.48 | 25,632,258 | -0.04(-0.05%) |
Oct 25, 2013 | 96.66 | 96.84 | 96.08 | 96.52 | 24,546,916 | +0.09(+0.09%) |
Oct 24, 2013 | 95.99 | 96.68 | 95.87 | 96.44 | 27,545,316 | +0.51(+0.54%) |
Oct 23, 2013 | 95.79 | 96.06 | 95.38 | 95.92 | 36,540,396 | -0.32(-0.33%) |
Oct 22, 2013 | 96.41 | 96.88 | 95.91 | 96.24 | 43,267,092 | +0.25(+0.26%) |
Oct 21, 2013 | 96.32 | 96.52 | 95.82 | 95.99 | 33,591,204 | -0.19(-0.20%) |
Oct 18, 2013 | 95.78 | 96.24 | 95.44 | 96.18 | 45,456,100 | +1.09(+1.14%) |
Oct 17, 2013 | 93.85 | 95.12 | 93.82 | 95.10 | 43,611,880 | +0.83(+0.88%) |
Oct 16, 2013 | 93.77 | 94.37 | 93.53 | 94.27 | 39,407,072 | +1.16(+1.24%) |
Oct 15, 2013 | 93.84 | 94.04 | 92.91 | 93.12 | 48,531,252 | -0.92(-0.98%) |
Oct 14, 2013 | 93.03 | 94.15 | 92.92 | 94.04 | 44,447,588 | +0.47(+0.50%) |
Oct 11, 2013 | 91.97 | 93.61 | 91.96 | 93.57 | 49,711,920 | +1.34(+1.45%) |
Oct 10, 2013 | 91.25 | 92.38 | 91.17 | 92.23 | 61,076,660 | +2.17(+2.41%) |
Oct 09, 2013 | 90.63 | 90.68 | 89.50 | 90.06 | 60,538,488 | -0.36(-0.40%) |
Oct 08, 2013 | 91.97 | 92.13 | 90.30 | 90.42 | 70,269,472 | -1.49(-1.62%) |
Oct 07, 2013 | 92.10 | 92.68 | 91.87 | 91.91 | 36,210,492 | -1.09(-1.17%) |
Oct 04, 2013 | 92.40 | 93.26 | 92.24 | 92.99 | 29,819,236 | +0.62(+0.67%) |
Oct 03, 2013 | 93.16 | 93.29 | 91.76 | 92.38 | 59,122,496 | -0.96(-1.02%) |
Oct 02, 2013 | 93.06 | 93.63 | 92.85 | 93.33 | 31,842,550 | -0.38(-0.41%) |
Oct 01, 2013 | 92.60 | 93.79 | 92.50 | 93.72 | 44,669,888 | +1.08(+1.16%) |
Sep 30, 2013 | 91.61 | 92.84 | 91.45 | 92.64 | 52,409,944 | +0.03(+0.03%) |
Sep 27, 2013 | 92.45 | 93.02 | 92.29 | 92.61 | 35,519,396 | -0.42(-0.45%) |
Sep 26, 2013 | 92.76 | 93.39 | 92.42 | 93.03 | 33,593,612 | +0.51(+0.55%) |
Sep 25, 2013 | 92.78 | 93.39 | 92.46 | 92.52 | 41,107,840 | -0.17(-0.19%) |
Sep 24, 2013 | 92.51 | 93.34 | 91.93 | 92.69 | 51,267,580 | +0.31(+0.33%) |
Sep 23, 2013 | 92.49 | 92.62 | 91.69 | 92.38 | 53,845,076 | +0.01(+0.01%) |
Sep 20, 2013 | 92.94 | 92.97 | 92.34 | 92.38 | 57,143,148 | -0.34(-0.36%) |
Sep 19, 2013 | 93.04 | 93.10 | 92.40 | 92.71 | 39,408,868 | -0.10(-0.10%) |
Sep 18, 2013 | 91.91 | 93.26 | 91.22 | 92.81 | 52,143,052 | +0.88(+0.95%) |
Sep 17, 2013 | 91.05 | 91.93 | 91.03 | 91.93 | 32,664,736 | +0.90(+0.99%) |
Sep 16, 2013 | 91.86 | 91.89 | 90.87 | 91.03 | 33,935,664 | +0.20(+0.22%) |
Sep 13, 2013 | 90.64 | 90.85 | 90.22 | 90.83 | 34,014,884 | +0.49(+0.55%) |
Sep 12, 2013 | 90.92 | 91.01 | 90.31 | 90.34 | 36,882,656 | -0.67(-0.73%) |
Sep 11, 2013 | 90.82 | 91.19 | 90.59 | 91.01 | 30,035,226 | +0.04(+0.05%) |
Sep 10, 2013 | 90.63 | 90.98 | 90.30 | 90.96 | 28,783,344 | +0.88(+0.98%) |
Sep 09, 2013 | 89.04 | 90.16 | 89.03 | 90.08 | 29,820,030 | +1.34(+1.51%) |
Sep 06, 2013 | 89.00 | 89.17 | 87.31 | 88.74 | 42,456,344 | +0.24(+0.27%) |
Sep 05, 2013 | 88.42 | 88.86 | 88.27 | 88.49 | 26,334,268 | +0.14(+0.16%) |
Sep 04, 2013 | 87.67 | 88.41 | 87.31 | 88.35 | 26,034,514 | +0.77(+0.88%) |
Sep 03, 2013 | 88.28 | 88.72 | 86.78 | 87.58 | 43,801,008 | +0.59(+0.68%) |
Aug 30, 2013 | 88.39 | 88.44 | 86.87 | 86.99 | 50,007,596 | -1.38(-1.56%) |
Aug 29, 2013 | 87.44 | 88.71 | 87.37 | 88.37 | 31,878,580 | +0.88(+1.00%) |
Aug 28, 2013 | 87.20 | 87.85 | 87.10 | 87.50 | 33,330,210 | +0.17(+0.20%) |
Aug 27, 2013 | 88.35 | 88.74 | 87.14 | 87.32 | 54,523,640 | -2.10(-2.35%) |
Aug 26, 2013 | 89.58 | 89.97 | 89.06 | 89.42 | 26,956,334 | +0.01(+0.01%) |
Aug 23, 2013 | 89.43 | 89.48 | 88.79 | 89.41 | 24,002,784 | +0.23(+0.25%) |
Aug 22, 2013 | 88.24 | 89.26 | 88.22 | 89.19 | 27,657,624 | +1.24(+1.41%) |
Aug 21, 2013 | 88.13 | 88.83 | 87.54 | 87.95 | 46,570,324 | -0.54(-0.61%) |
Aug 20, 2013 | 87.33 | 88.68 | 87.28 | 88.48 | 37,423,960 | +1.26(+1.44%) |
Aug 19, 2013 | 88.09 | 88.29 | 87.18 | 87.23 | 29,010,292 | -0.89(-1.01%) |
Aug 16, 2013 | 88.23 | 88.73 | 88.02 | 88.12 | 41,613,800 | -0.37(-0.42%) |
Aug 15, 2013 | 89.13 | 89.23 | 88.30 | 88.49 | 57,693,684 | -1.67(-1.86%) |
Aug 14, 2013 | 90.55 | 90.69 | 90.14 | 90.17 | 27,118,584 | -0.36(-0.39%) |
Aug 13, 2013 | 90.72 | 90.72 | 89.94 | 90.52 | 26,174,080 | -0.12(-0.13%) |
Aug 12, 2013 | 89.55 | 90.68 | 89.55 | 90.64 | 21,271,254 | +0.48(+0.53%) |
Aug 09, 2013 | 90.07 | 90.62 | 89.71 | 90.17 | 31,960,386 | -0.10(-0.11%) |
Aug 08, 2013 | 90.39 | 90.65 | 89.77 | 90.26 | 31,869,368 | +0.37(+0.41%) |
Aug 07, 2013 | 90.23 | 90.43 | 89.67 | 89.89 | 26,944,054 | -0.64(-0.71%) |
Aug 06, 2013 | 91.19 | 91.27 | 90.26 | 90.53 | 28,477,766 | -0.92(-1.00%) |
Aug 05, 2013 | 91.04 | 91.54 | 90.91 | 91.45 | 17,290,880 | +0.31(+0.34%) |
Aug 02, 2013 | 90.75 | 91.24 | 90.62 | 91.14 | 26,519,598 | +0.08(+0.09%) |
Aug 01, 2013 | 90.72 | 91.30 | 89.91 | 91.06 | 39,774,436 | +1.23(+1.37%) |
Jul 31, 2013 | 90.04 | 90.72 | 89.79 | 89.83 | 44,228,764 | +0.15(+0.17%) |
Jul 30, 2013 | 89.86 | 90.02 | 89.36 | 89.68 | 30,344,502 | +0.08(+0.09%) |
Jul 29, 2013 | 89.99 | 90.36 | 89.26 | 89.60 | 35,032,800 | -0.63(-0.70%) |
Jul 26, 2013 | 90.10 | 90.28 | 89.58 | 90.23 | 26,583,118 | -0.36(-0.40%) |
Jul 25, 2013 | 89.67 | 90.69 | 89.55 | 90.60 | 53,186,860 | +0.82(+0.92%) |
Jul 24, 2013 | 90.92 | 90.98 | 89.65 | 89.78 | 36,689,536 | -0.75(-0.83%) |
Jul 23, 2013 | 90.92 | 90.95 | 90.35 | 90.53 | 30,358,242 | -0.06(-0.07%) |
Jul 22, 2013 | 90.43 | 90.79 | 90.24 | 90.59 | 29,833,426 | +0.19(+0.21%) |
Jul 19, 2013 | 90.18 | 90.40 | 89.91 | 90.40 | 26,317,410 | +0.14(+0.15%) |
Jul 18, 2013 | 89.90 | 90.64 | 89.84 | 90.26 | 36,954,632 | +0.65(+0.73%) |
Jul 17, 2013 | 89.82 | 90.09 | 89.47 | 89.61 | 32,858,120 | +0.29(+0.33%) |
Jul 16, 2013 | 89.80 | 89.84 | 89.11 | 89.32 | 44,575,364 | -0.45(-0.50%) |
Jul 15, 2013 | 89.22 | 89.85 | 89.13 | 89.77 | 35,524,120 | +0.78(+0.88%) |
Jul 12, 2013 | 88.81 | 89.36 | 88.80 | 88.99 | 32,985,654 | +0.18(+0.20%) |
Jul 11, 2013 | 88.76 | 88.91 | 88.35 | 88.80 | 39,732,748 | +1.03(+1.17%) |
Jul 10, 2013 | 87.57 | 87.86 | 87.31 | 87.77 | 41,672,600 | +0.24(+0.28%) |
Jul 09, 2013 | 87.27 | 87.70 | 86.92 | 87.53 | 41,552,080 | +0.81(+0.93%) |
Jul 08, 2013 | 86.78 | 87.05 | 86.57 | 86.72 | 35,636,388 | +0.35(+0.40%) |
Jul 05, 2013 | 86.13 | 86.45 | 85.20 | 86.38 | 33,957,672 | +1.20(+1.41%) |
Jul 03, 2013 | 84.70 | 85.49 | 84.58 | 85.17 | 22,110,822 | +0.17(+0.20%) |
Jul 02, 2013 | 85.07 | 85.67 | 84.45 | 85.00 | 42,519,232 | -0.06(-0.07%) |
Jul 01, 2013 | 84.26 | 85.51 | 84.25 | 85.06 | 43,814,364 | +1.36(+1.63%) |
Jun 28, 2013 | 84.04 | 84.53 | 83.57 | 83.70 | 53,475,292 | -0.48(-0.57%) |
Jun 27, 2013 | 83.40 | 84.34 | 83.36 | 84.18 | 46,759,700 | +1.29(+1.55%) |
Jun 26, 2013 | 83.28 | 83.38 | 82.53 | 82.89 | 39,116,364 | +0.39(+0.47%) |
Jun 25, 2013 | 82.48 | 82.70 | 81.86 | 82.51 | 37,570,956 | +0.79(+0.96%) |
Jun 24, 2013 | 81.89 | 82.42 | 80.96 | 81.72 | 68,094,872 | -1.09(-1.32%) |
Jun 21, 2013 | 82.52 | 82.99 | 81.65 | 82.81 | 76,625,512 | +0.25(+0.30%) |
Jun 20, 2013 | 83.45 | 84.74 | 82.22 | 82.57 | 88,383,368 | -2.24(-2.65%) |
Jun 19, 2013 | 85.86 | 86.03 | 84.70 | 84.81 | 50,028,768 | -1.05(-1.23%) |
Jun 18, 2013 | 85.01 | 86.11 | 84.84 | 85.86 | 46,958,888 | +1.00(+1.18%) |
Jun 17, 2013 | 85.07 | 85.30 | 84.35 | 84.86 | 38,600,912 | +0.55(+0.65%) |
Jun 14, 2013 | 84.80 | 85.11 | 84.06 | 84.31 | 43,861,160 | -0.66(-0.78%) |
Jun 13, 2013 | 83.46 | 85.16 | 83.15 | 84.97 | 55,359,984 | +1.48(+1.77%) |
Jun 12, 2013 | 84.84 | 84.97 | 83.37 | 83.49 | 67,737,808 | -0.84(-0.99%) |
Jun 11, 2013 | 84.28 | 84.97 | 83.58 | 84.33 | 50,368,692 | -0.92(-1.08%) |
Jun 10, 2013 | 85.11 | 85.25 | 84.40 | 85.25 | 37,244,244 | +0.52(+0.61%) |
Jun 07, 2013 | 84.47 | 84.95 | 83.93 | 84.73 | 51,871,448 | +0.65(+0.77%) |
Jun 06, 2013 | 83.14 | 84.09 | 82.60 | 84.09 | 53,699,784 | +0.88(+1.06%) |
Jun 05, 2013 | 84.18 | 84.31 | 82.96 | 83.21 | 68,339,704 | -1.08(-1.28%) |
Jun 04, 2013 | 85.15 | 85.60 | 83.63 | 84.28 | 79,047,480 | -0.91(-1.06%) |
Jun 03, 2013 | 84.68 | 85.28 | 83.72 | 85.19 | 100,913,112 | +0.80(+0.95%) |
May 31, 2013 | 84.89 | 85.44 | 84.36 | 84.39 | 45,151,620 | -0.94(-1.10%) |
May 30, 2013 | 84.99 | 85.53 | 84.83 | 85.33 | 35,487,088 | +0.57(+0.67%) |
May 29, 2013 | 85.03 | 85.58 | 84.02 | 84.76 | 46,927,148 | -0.79(-0.93%) |
May 28, 2013 | 85.60 | 86.37 | 84.97 | 85.55 | 53,451,292 | +1.10(+1.30%) |
May 24, 2013 | 83.96 | 84.52 | 83.45 | 84.46 | 38,634,796 | -0.02(-0.02%) |
May 23, 2013 | 83.40 | 84.50 | 83.27 | 84.47 | 51,601,156 | +0.10(+0.12%) |
May 22, 2013 | 85.78 | 86.61 | 83.79 | 84.37 | 79,539,184 | -1.25(-1.46%) |
May 21, 2013 | 85.60 | 85.90 | 85.32 | 85.62 | 27,347,128 | +0.02(+0.02%) |
May 20, 2013 | 85.22 | 85.94 | 85.21 | 85.60 | 29,004,608 | +0.14(+0.16%) |
May 17, 2013 | 84.91 | 85.48 | 84.52 | 85.47 | 41,350,204 | +0.95(+1.12%) |
May 16, 2013 | 84.59 | 85.04 | 84.30 | 84.52 | 48,718,068 | -0.22(-0.25%) |
May 15, 2013 | 84.39 | 85.14 | 84.29 | 84.73 | 39,402,940 | +1.24(+1.49%) |
May 13, 2013 | 83.47 | 83.80 | 83.21 | 83.49 | 26,101,956 | -0.06(-0.07%) |
May 10, 2013 | 83.02 | 83.64 | 82.89 | 83.55 | 45,533,440 | +0.63(+0.76%) |
May 09, 2013 | 83.09 | 83.27 | 82.62 | 82.92 | 37,464,088 | -0.28(-0.34%) |
May 08, 2013 | 82.77 | 83.24 | 82.56 | 83.21 | 43,656,364 | +0.24(+0.29%) |
May 07, 2013 | 82.41 | 82.98 | 82.08 | 82.96 | 34,676,320 | +0.67(+0.82%) |
May 06, 2013 | 81.82 | 82.40 | 81.75 | 82.29 | 31,168,238 | +0.53(+0.64%) |
May 03, 2013 | 81.57 | 82.27 | 80.49 | 81.76 | 60,244,396 | +1.28(+1.59%) |
May 02, 2013 | 79.68 | 80.65 | 79.53 | 80.49 | 45,000,688 | +1.26(+1.59%) |