Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 98.06 | 98.58 | 98.58 | 98.58 | 1,193,200 | +0.66(+0.67%) |
Aug 28, 2014 | 97.20 | 98.09 | 96.81 | 97.92 | 1,088,846 | +0.42(+0.43%) |
Aug 27, 2014 | 98.10 | 98.50 | 97.35 | 97.50 | 1,251,820 | -0.30(-0.31%) |
Aug 26, 2014 | 100.03 | 100.19 | 96.83 | 97.80 | 3,874,918 | -2.98(-2.96%) |
Aug 25, 2014 | 102.57 | 102.99 | 99.45 | 100.78 | 1,889,101 | -1.46(-1.43%) |
Aug 22, 2014 | 102.78 | 103.24 | 102.18 | 102.24 | 1,037,359 | -0.33(-0.32%) |
Aug 21, 2014 | 103.65 | 103.65 | 102.46 | 102.57 | 1,218,815 | -1.07(-1.03%) |
Aug 20, 2014 | 102.70 | 103.77 | 102.29 | 103.64 | 1,019,849 | +0.95(+0.93%) |
Aug 19, 2014 | 103.31 | 103.86 | 102.01 | 102.69 | 1,544,792 | -0.54(-0.52%) |
Aug 18, 2014 | 101.57 | 103.55 | 101.55 | 103.23 | 1,747,329 | +1.97(+1.95%) |
Aug 15, 2014 | 101.25 | 101.72 | 100.54 | 101.26 | 1,448,985 | +0.34(+0.34%) |
Aug 14, 2014 | 99.87 | 101.19 | 99.83 | 100.92 | 1,899,184 | +0.84(+0.84%) |
Aug 13, 2014 | 99.38 | 100.29 | 98.60 | 100.08 | 1,033,825 | +1.05(+1.06%) |
Aug 12, 2014 | 99.71 | 100.11 | 98.46 | 99.03 | 891,698 | -1.16(-1.16%) |
Aug 11, 2014 | 98.90 | 101.15 | 98.61 | 100.19 | 959,778 | +1.58(+1.60%) |
Aug 08, 2014 | 98.61 | 99.54 | 98.43 | 98.61 | 884,268 | -0.16(-0.16%) |
Aug 07, 2014 | 100.90 | 100.90 | 98.48 | 98.77 | 1,128,713 | -1.23(-1.23%) |
Aug 06, 2014 | 98.44 | 100.95 | 98.01 | 100.00 | 1,375,471 | +1.34(+1.36%) |
Aug 05, 2014 | 99.58 | 99.83 | 98.15 | 98.66 | 1,892,312 | -1.37(-1.37%) |
Aug 04, 2014 | 98.30 | 100.44 | 98.14 | 100.03 | 1,355,773 | +1.70(+1.73%) |
Aug 01, 2014 | 98.84 | 100.49 | 98.10 | 98.33 | 1,976,599 | -1.03(-1.04%) |
Jul 31, 2014 | 100.56 | 101.94 | 99.30 | 99.36 | 1,909,695 | -2.47(-2.43%) |
Jul 30, 2014 | 99.27 | 102.31 | 98.99 | 101.83 | 3,189,219 | +3.22(+3.27%) |
Jul 29, 2014 | 97.66 | 99.14 | 97.38 | 98.61 | 1,772,338 | +1.11(+1.14%) |
Jul 28, 2014 | 97.34 | 98.02 | 96.90 | 97.50 | 1,698,684 | +0.27(+0.28%) |
Jul 25, 2014 | 95.92 | 98.03 | 95.53 | 97.23 | 1,739,549 | +0.62(+0.64%) |
Jul 24, 2014 | 94.81 | 96.62 | 93.10 | 96.61 | 2,368,913 | +2.09(+2.21%) |
Jul 23, 2014 | 97.92 | 99.36 | 94.12 | 94.52 | 4,017,435 | -1.51(-1.57%) |
Jul 22, 2014 | 93.22 | 97.00 | 93.07 | 96.03 | 3,373,333 | +3.08(+3.31%) |
Jul 21, 2014 | 95.15 | 96.45 | 92.87 | 92.95 | 3,253,152 | -2.36(-2.48%) |
Jul 18, 2014 | 93.78 | 95.87 | 93.53 | 95.31 | 1,256,212 | +2.18(+2.34%) |
Jul 17, 2014 | 93.91 | 95.59 | 92.92 | 93.13 | 1,449,933 | -0.92(-0.98%) |
Jul 16, 2014 | 95.77 | 95.77 | 93.86 | 94.05 | 1,377,967 | -0.77(-0.81%) |
Jul 15, 2014 | 95.70 | 96.04 | 94.46 | 94.82 | 1,160,715 | -1.15(-1.20%) |
Jul 14, 2014 | 94.63 | 96.19 | 93.87 | 95.97 | 816,291 | +1.81(+1.92%) |
Jul 11, 2014 | 95.80 | 95.97 | 94.00 | 94.16 | 784,805 | -1.29(-1.35%) |
Jul 10, 2014 | 93.42 | 96.40 | 93.10 | 95.45 | 807,402 | +0.73(+0.77%) |
Jul 09, 2014 | 93.65 | 95.59 | 93.38 | 94.72 | 1,125,706 | -0.50(-0.53%) |
Jul 08, 2014 | 96.44 | 97.09 | 94.91 | 95.22 | 1,485,217 | -1.87(-1.93%) |
Jul 07, 2014 | 97.99 | 98.31 | 97.00 | 97.09 | 813,992 | -1.24(-1.26%) |
Jul 03, 2014 | 98.09 | 98.33 | 98.33 | 98.33 | 738,600 | +0.74(+0.76%) |
Jul 02, 2014 | 98.16 | 99.13 | 97.14 | 97.59 | 977,671 | -0.70(-0.71%) |
Jul 01, 2014 | 96.91 | 98.94 | 96.77 | 98.29 | 1,553,031 | +1.48(+1.53%) |
Jun 30, 2014 | 97.02 | 97.91 | 96.29 | 96.81 | 1,131,350 | -0.20(-0.21%) |
Jun 27, 2014 | 97.82 | 98.15 | 95.86 | 97.01 | 3,110,474 | -0.70(-0.72%) |
Jun 26, 2014 | 96.07 | 97.90 | 94.90 | 97.71 | 1,878,364 | +1.64(+1.71%) |
Jun 25, 2014 | 93.80 | 96.11 | 93.50 | 96.07 | 1,233,298 | +2.35(+2.51%) |
Jun 24, 2014 | 94.56 | 95.47 | 93.56 | 93.72 | 1,483,763 | -0.69(-0.73%) |
Jun 23, 2014 | 93.50 | 94.63 | 92.90 | 94.41 | 1,132,490 | +1.25(+1.34%) |
Jun 20, 2014 | 93.84 | 94.77 | 92.69 | 93.16 | 1,365,596 | -1.17(-1.24%) |
Jun 19, 2014 | 95.84 | 96.22 | 94.33 | 94.33 | 1,089,508 | -0.95(-1.00%) |
Jun 18, 2014 | 95.17 | 95.44 | 94.17 | 95.28 | 594,921 | +0.55(+0.58%) |
Jun 17, 2014 | 95.16 | 95.17 | 93.56 | 94.73 | 974,954 | -0.43(-0.45%) |
Jun 16, 2014 | 94.90 | 95.44 | 93.85 | 95.16 | 1,023,593 | +0.11(+0.12%) |
Jun 13, 2014 | 94.46 | 95.62 | 94.15 | 95.05 | 670,502 | +0.94(+1.00%) |
Jun 12, 2014 | 96.01 | 96.63 | 93.61 | 94.11 | 1,503,039 | -2.37(-2.46%) |
Jun 11, 2014 | 95.97 | 96.85 | 95.69 | 96.48 | 713,886 | +0.13(+0.13%) |
Jun 10, 2014 | 96.28 | 97.36 | 95.83 | 96.35 | 915,260 | -0.62(-0.64%) |
Jun 06, 2014 | 97.00 | 98.20 | 96.66 | 96.97 | 620,830 | +0.27(+0.28%) |
Jun 05, 2014 | 96.25 | 97.14 | 95.55 | 96.70 | 1,041,447 | +0.32(+0.33%) |
Jun 04, 2014 | 95.63 | 97.21 | 95.24 | 96.38 | 828,246 | +0.38(+0.40%) |
Jun 03, 2014 | 96.43 | 96.89 | 95.10 | 96.00 | 736,727 | -0.79(-0.82%) |
Jun 02, 2014 | 96.37 | 97.04 | 95.80 | 96.79 | 810,823 | +0.29(+0.30%) |
May 30, 2014 | 98.59 | 98.96 | 96.25 | 96.50 | 1,362,538 | -2.14(-2.17%) |
May 29, 2014 | 97.71 | 99.14 | 97.20 | 98.64 | 1,415,746 | +2.61(+2.72%) |
May 28, 2014 | 96.79 | 96.79 | 94.96 | 96.03 | 1,105,678 | -0.76(-0.79%) |
May 27, 2014 | 96.65 | 97.51 | 96.49 | 96.79 | 769,271 | +0.28(+0.29%) |
May 23, 2014 | 96.40 | 96.51 | 96.51 | 96.51 | 930,500 | +0.18(+0.19%) |
May 22, 2014 | 94.83 | 96.79 | 94.69 | 96.33 | 747,833 | +1.35(+1.42%) |
May 21, 2014 | 93.89 | 95.21 | 93.37 | 94.98 | 1,355,539 | +1.65(+1.77%) |
May 20, 2014 | 95.47 | 95.52 | 92.18 | 93.33 | 1,593,415 | -1.90(-2.00%) |
May 19, 2014 | 93.77 | 95.74 | 93.69 | 95.23 | 991,936 | +0.77(+0.82%) |
May 16, 2014 | 94.22 | 94.88 | 92.91 | 94.46 | 1,426,723 | +0.61(+0.65%) |
May 15, 2014 | 93.54 | 94.03 | 92.23 | 93.85 | 1,039,927 | +0.12(+0.13%) |
May 14, 2014 | 93.66 | 94.57 | 93.15 | 93.73 | 669,979 | -0.29(-0.31%) |
May 13, 2014 | 95.15 | 95.34 | 93.61 | 94.02 | 814,928 | -0.98(-1.03%) |
May 12, 2014 | 93.33 | 95.22 | 93.33 | 95.00 | 957,558 | +1.75(+1.88%) |
May 09, 2014 | 92.18 | 94.03 | 91.75 | 93.25 | 1,253,497 | +0.58(+0.63%) |
May 08, 2014 | 91.97 | 93.95 | 91.35 | 92.67 | 1,065,329 | +0.39(+0.42%) |
May 07, 2014 | 93.35 | 93.37 | 91.43 | 92.28 | 1,638,737 | -0.89(-0.96%) |
May 06, 2014 | 92.98 | 94.06 | 92.68 | 93.17 | 1,197,477 | +0.02(+0.02%) |
May 05, 2014 | 92.62 | 93.34 | 91.91 | 93.15 | 1,268,680 | -0.53(-0.57%) |
May 02, 2014 | 91.36 | 94.29 | 91.30 | 93.68 | 2,344,140 | +1.63(+1.77%) |
May 01, 2014 | 92.58 | 94.23 | 91.82 | 92.05 | 2,002,299 | -0.46(-0.50%) |
Apr 30, 2014 | 89.99 | 93.08 | 89.68 | 92.51 | 2,037,488 | +2.51(+2.79%) |
Apr 29, 2014 | 90.15 | 90.62 | 89.10 | 90.00 | 2,735,114 | -0.06(-0.07%) |
Apr 28, 2014 | 92.89 | 93.40 | 88.64 | 90.06 | 3,962,602 | -2.81(-3.03%) |
Apr 25, 2014 | 96.00 | 96.00 | 92.78 | 92.87 | 2,856,746 | -3.57(-3.70%) |
Apr 24, 2014 | 96.44 | 96.82 | 94.76 | 96.44 | 3,138,296 | +0.91(+0.95%) |
Apr 23, 2014 | 98.21 | 98.85 | 93.80 | 95.53 | 7,234,746 | -9.62(-9.15%) |
Apr 22, 2014 | 105.10 | 107.32 | 104.96 | 105.15 | 3,710,935 | +0.31(+0.30%) |
Apr 21, 2014 | 103.01 | 105.10 | 102.65 | 104.84 | 1,705,151 | +1.67(+1.62%) |
Apr 17, 2014 | 102.34 | 103.17 | 103.17 | 103.17 | 1,416,200 | +0.83(+0.81%) |
Apr 16, 2014 | 102.71 | 104.48 | 101.00 | 102.34 | 1,534,293 | +0.12(+0.12%) |
Apr 15, 2014 | 100.73 | 102.61 | 99.44 | 102.22 | 1,772,695 | +1.44(+1.43%) |
Apr 14, 2014 | 100.94 | 101.65 | 99.71 | 100.78 | 2,209,994 | +1.54(+1.55%) |
Apr 11, 2014 | 101.42 | 101.70 | 99.00 | 99.24 | 3,267,438 | -2.94(-2.88%) |
Apr 10, 2014 | 106.60 | 107.00 | 101.80 | 102.18 | 2,540,597 | -4.22(-3.97%) |
Apr 09, 2014 | 107.67 | 107.98 | 104.14 | 106.40 | 2,773,815 | -1.28(-1.19%) |
Apr 08, 2014 | 104.46 | 107.90 | 103.50 | 107.68 | 2,065,183 | +3.32(+3.18%) |
Apr 07, 2014 | 103.90 | 105.58 | 103.01 | 104.36 | 2,356,191 | +0.38(+0.37%) |
Apr 04, 2014 | 108.66 | 109.26 | 103.33 | 103.98 | 3,503,707 | -3.94(-3.65%) |
Apr 03, 2014 | 109.54 | 110.13 | 106.58 | 107.92 | 2,044,675 | -1.63(-1.49%) |
Apr 02, 2014 | 111.36 | 112.89 | 109.46 | 109.55 | 1,633,395 | -2.25(-2.01%) |
Apr 01, 2014 | 108.29 | 111.83 | 108.19 | 111.80 | 2,155,915 | +3.78(+3.50%) |
Mar 31, 2014 | 107.05 | 109.90 | 106.78 | 108.02 | 1,620,202 | +1.73(+1.63%) |
Mar 28, 2014 | 107.16 | 108.62 | 105.58 | 106.29 | 1,545,774 | -0.37(-0.35%) |
Mar 27, 2014 | 105.55 | 108.26 | 104.30 | 106.66 | 2,119,931 | +1.10(+1.04%) |
Mar 26, 2014 | 110.73 | 111.38 | 104.69 | 105.56 | 4,441,785 | -4.52(-4.11%) |
Mar 25, 2014 | 109.06 | 110.58 | 107.80 | 110.08 | 2,213,350 | +1.32(+1.21%) |
Mar 24, 2014 | 110.81 | 111.02 | 106.63 | 108.76 | 2,622,757 | -0.45(-0.41%) |
Mar 21, 2014 | 111.19 | 111.45 | 108.29 | 109.21 | 1,914,526 | -1.46(-1.32%) |
Mar 20, 2014 | 108.85 | 111.04 | 108.75 | 110.67 | 1,441,253 | +1.32(+1.21%) |
Mar 19, 2014 | 109.55 | 109.86 | 108.26 | 109.35 | 2,497,574 | -0.87(-0.79%) |
Mar 18, 2014 | 110.00 | 110.67 | 109.75 | 110.22 | 2,318,319 | +0.48(+0.44%) |
Mar 17, 2014 | 106.83 | 110.00 | 106.51 | 109.74 | 3,130,305 | +4.24(+4.02%) |
Mar 14, 2014 | 104.10 | 105.78 | 103.52 | 105.50 | 1,194,225 | +1.53(+1.47%) |
Mar 13, 2014 | 107.35 | 107.86 | 103.29 | 103.97 | 3,039,232 | -2.90(-2.71%) |
Mar 12, 2014 | 103.68 | 107.45 | 103.68 | 106.87 | 3,492,335 | +3.12(+3.01%) |
Mar 11, 2014 | 104.08 | 106.46 | 103.08 | 103.75 | 3,532,760 | +0.72(+0.70%) |
Mar 10, 2014 | 101.88 | 103.03 | 100.93 | 103.03 | 2,053,080 | +1.52(+1.50%) |
Mar 07, 2014 | 102.49 | 102.51 | 100.69 | 101.51 | 1,374,184 | -0.45(-0.44%) |
Mar 06, 2014 | 103.08 | 103.42 | 101.89 | 101.96 | 1,265,150 | -0.87(-0.85%) |
Mar 05, 2014 | 100.44 | 103.44 | 100.11 | 102.83 | 3,115,262 | +1.79(+1.77%) |
Mar 04, 2014 | 97.37 | 101.43 | 97.29 | 101.04 | 4,202,654 | +5.39(+5.64%) |
Mar 03, 2014 | 92.82 | 96.04 | 92.73 | 95.65 | 1,417,386 | -0.40(-0.42%) |
Feb 28, 2014 | 98.00 | 98.00 | 95.34 | 96.05 | 1,653,476 | -1.73(-1.77%) |
Feb 27, 2014 | 97.19 | 98.32 | 95.74 | 97.78 | 1,675,112 | +0.09(+0.09%) |
Feb 26, 2014 | 96.64 | 99.22 | 96.28 | 97.69 | 2,255,568 | +1.44(+1.50%) |
Feb 25, 2014 | 96.60 | 96.93 | 95.94 | 96.25 | 1,027,647 | -0.44(-0.46%) |
Feb 24, 2014 | 96.24 | 97.50 | 96.07 | 96.69 | 1,280,864 | +0.28(+0.29%) |
Feb 21, 2014 | 95.89 | 97.20 | 95.38 | 96.41 | 1,509,666 | +0.59(+0.62%) |
Feb 20, 2014 | 94.49 | 95.95 | 94.02 | 95.82 | 1,773,017 | +1.49(+1.58%) |
Feb 19, 2014 | 95.25 | 95.86 | 94.20 | 94.33 | 1,781,509 | -1.28(-1.34%) |
Feb 18, 2014 | 94.85 | 96.49 | 94.66 | 95.61 | 3,178,844 | +0.41(+0.43%) |
Feb 14, 2014 | 94.33 | 95.20 | 95.20 | 95.20 | 3,470,200 | +1.48(+1.58%) |
Feb 13, 2014 | 92.83 | 94.42 | 92.56 | 93.72 | 1,831,340 | +0.19(+0.20%) |
Feb 12, 2014 | 93.00 | 94.86 | 92.66 | 93.53 | 2,070,681 | +0.47(+0.51%) |
Feb 11, 2014 | 93.04 | 93.79 | 92.16 | 93.06 | 1,593,599 | -0.01(-0.01%) |
Feb 10, 2014 | 91.63 | 93.20 | 91.14 | 93.07 | 2,083,961 | +1.35(+1.47%) |
Feb 07, 2014 | 91.02 | 91.81 | 90.15 | 91.72 | 2,245,367 | +0.79(+0.87%) |
Feb 06, 2014 | 89.92 | 91.03 | 89.28 | 90.93 | 2,317,778 | +1.33(+1.48%) |
Feb 05, 2014 | 88.00 | 89.90 | 87.10 | 89.60 | 2,674,969 | +1.52(+1.73%) |
Feb 04, 2014 | 87.63 | 88.61 | 86.88 | 88.08 | 2,866,431 | +0.98(+1.13%) |
Feb 03, 2014 | 89.39 | 90.52 | 86.91 | 87.10 | 3,204,103 | -3.04(-3.37%) |
Jan 31, 2014 | 90.32 | 90.95 | 89.38 | 90.14 | 2,522,315 | -0.63(-0.69%) |
Jan 30, 2014 | 93.48 | 93.49 | 90.58 | 90.77 | 3,761,982 | -0.95(-1.04%) |
Jan 29, 2014 | 93.29 | 96.68 | 91.41 | 91.72 | 5,796,981 | -3.22(-3.39%) |
Jan 28, 2014 | 93.61 | 95.71 | 93.40 | 94.94 | 3,562,617 | +1.83(+1.97%) |
Jan 27, 2014 | 95.00 | 95.57 | 92.25 | 93.11 | 3,267,378 | -1.83(-1.93%) |
Jan 24, 2014 | 97.70 | 97.70 | 94.66 | 94.94 | 2,563,524 | -2.76(-2.82%) |
Jan 23, 2014 | 96.87 | 98.38 | 96.60 | 97.70 | 1,908,591 | -0.81(-0.82%) |
Jan 22, 2014 | 96.01 | 99.94 | 95.25 | 98.51 | 4,276,840 | +1.15(+1.18%) |
Jan 21, 2014 | 98.00 | 99.17 | 96.21 | 97.36 | 2,112,123 | -0.84(-0.86%) |
Jan 17, 2014 | 98.35 | 98.20 | 98.20 | 98.20 | 2,927,000 | -1.13(-1.14%) |
Jan 16, 2014 | 99.79 | 101.52 | 98.22 | 99.33 | 3,110,448 | +1.00(+1.02%) |
Jan 15, 2014 | 96.73 | 98.61 | 96.73 | 98.33 | 2,303,770 | +1.60(+1.65%) |
Jan 14, 2014 | 93.48 | 97.07 | 93.23 | 96.73 | 3,293,913 | +3.72(+4.00%) |
Jan 13, 2014 | 93.51 | 94.10 | 92.63 | 93.01 | 1,188,335 | -0.25(-0.27%) |
Jan 10, 2014 | 93.39 | 94.88 | 92.17 | 93.26 | 1,505,644 | +0.42(+0.45%) |
Jan 09, 2014 | 93.51 | 93.92 | 92.12 | 92.84 | 921,513 | -0.61(-0.65%) |
Jan 08, 2014 | 94.51 | 95.54 | 92.89 | 93.45 | 2,004,451 | -1.26(-1.33%) |
Jan 07, 2014 | 89.85 | 94.87 | 89.85 | 94.71 | 4,447,056 | +5.64(+6.33%) |
Jan 06, 2014 | 89.68 | 90.00 | 88.59 | 89.07 | 903,342 | -0.35(-0.39%) |
Jan 03, 2014 | 89.49 | 90.00 | 89.28 | 89.42 | 729,646 | -0.08(-0.09%) |
Jan 02, 2014 | 88.87 | 89.63 | 88.47 | 89.50 | 1,158,111 | -0.21(-0.23%) |
Dec 31, 2013 | 89.30 | 89.71 | 89.71 | 89.71 | 817,200 | +0.56(+0.63%) |
Dec 30, 2013 | 88.89 | 89.15 | 88.40 | 89.15 | 928,950 | +0.19(+0.21%) |
Dec 27, 2013 | 89.30 | 89.65 | 88.66 | 88.96 | 823,858 | +0.11(+0.12%) |
Dec 26, 2013 | 89.50 | 89.71 | 88.29 | 88.85 | 1,245,523 | -0.59(-0.66%) |
Dec 24, 2013 | 89.09 | 89.68 | 89.02 | 89.44 | 636,820 | +0.54(+0.61%) |
Dec 23, 2013 | 90.26 | 90.42 | 88.35 | 88.90 | 2,405,691 | -1.28(-1.42%) |
Dec 20, 2013 | 88.04 | 90.91 | 88.04 | 90.18 | 4,208,105 | +2.83(+3.24%) |
Dec 19, 2013 | 87.50 | 88.62 | 87.20 | 87.35 | 1,966,139 | -0.19(-0.22%) |
Dec 18, 2013 | 86.90 | 87.95 | 85.76 | 87.54 | 1,602,879 | +0.82(+0.95%) |
Dec 17, 2013 | 86.39 | 87.25 | 85.00 | 86.72 | 1,419,886 | +0.23(+0.27%) |
Dec 16, 2013 | 85.67 | 87.42 | 85.48 | 86.49 | 2,102,946 | +0.87(+1.02%) |
Dec 13, 2013 | 86.47 | 87.00 | 85.39 | 85.62 | 1,692,904 | -0.64(-0.74%) |
Dec 12, 2013 | 85.13 | 86.66 | 85.09 | 86.26 | 1,932,045 | +0.66(+0.77%) |
Dec 11, 2013 | 86.50 | 87.03 | 85.30 | 85.60 | 2,245,869 | -1.02(-1.18%) |
Dec 10, 2013 | 86.73 | 86.95 | 85.62 | 86.62 | 2,078,815 | -0.48(-0.55%) |
Dec 09, 2013 | 86.37 | 87.41 | 85.68 | 87.10 | 2,638,062 | +0.62(+0.72%) |
Dec 06, 2013 | 85.03 | 86.83 | 84.49 | 86.48 | 3,000,466 | +2.32(+2.76%) |
Dec 05, 2013 | 83.51 | 85.27 | 83.51 | 84.16 | 2,939,054 | +0.46(+0.55%) |
Dec 04, 2013 | 79.94 | 84.28 | 79.79 | 83.70 | 3,296,979 | +3.64(+4.55%) |
Dec 03, 2013 | 78.86 | 80.85 | 79.37 | 80.06 | 1,830,583 | +0.55(+0.69%) |
Dec 02, 2013 | 80.49 | 80.69 | 79.37 | 79.51 | 1,370,748 | -1.12(-1.39%) |
Nov 29, 2013 | 80.85 | 81.16 | 80.36 | 80.63 | 276,908 | -0.16(-0.20%) |
Nov 27, 2013 | 80.85 | 81.25 | 80.64 | 80.79 | 1,014,917 | -0.05(-0.06%) |
Nov 26, 2013 | 80.52 | 81.86 | 79.57 | 80.84 | 1,485,469 | +0.51(+0.63%) |
Nov 25, 2013 | 81.21 | 81.82 | 79.66 | 80.33 | 2,009,320 | -0.97(-1.19%) |
Nov 22, 2013 | 81.18 | 81.72 | 80.79 | 81.30 | 1,640,287 | +0.31(+0.38%) |
Nov 21, 2013 | 78.57 | 81.17 | 78.57 | 80.99 | 2,544,041 | +2.57(+3.28%) |
Nov 20, 2013 | 78.45 | 79.52 | 78.29 | 78.42 | 1,712,875 | +0.13(+0.17%) |
Nov 19, 2013 | 78.34 | 78.58 | 77.77 | 78.29 | 1,319,576 | +0.07(+0.09%) |
Nov 18, 2013 | 79.04 | 79.47 | 77.86 | 78.22 | 1,368,181 | -0.74(-0.94%) |
Nov 15, 2013 | 78.00 | 79.26 | 77.45 | 78.96 | 2,146,304 | +1.72(+2.23%) |
Nov 14, 2013 | 78.92 | 79.17 | 76.51 | 77.24 | 4,376,502 | -3.42(-4.24%) |
Nov 12, 2013 | 79.99 | 81.24 | 79.30 | 80.66 | 1,095,466 | +0.34(+0.42%) |
Nov 11, 2013 | 79.58 | 80.61 | 79.23 | 80.32 | 1,584,541 | +1.04(+1.31%) |
Nov 08, 2013 | 80.52 | 80.96 | 78.65 | 79.28 | 3,012,459 | -1.38(-1.71%) |
Nov 07, 2013 | 82.12 | 82.38 | 80.28 | 80.66 | 1,657,692 | -0.99(-1.21%) |
Nov 06, 2013 | 80.65 | 82.03 | 80.63 | 81.65 | 1,681,625 | +1.13(+1.40%) |
Nov 05, 2013 | 80.58 | 81.26 | 80.25 | 80.52 | 1,257,240 | -0.80(-0.98%) |
Nov 04, 2013 | 80.93 | 81.94 | 80.46 | 81.32 | 1,217,174 | +0.57(+0.71%) |
Nov 01, 2013 | 81.48 | 81.64 | 79.80 | 80.75 | 1,473,213 | -0.53(-0.65%) |
Oct 31, 2013 | 81.49 | 82.85 | 81.26 | 81.28 | 1,517,717 | -0.16(-0.20%) |
Oct 30, 2013 | 82.00 | 82.12 | 80.77 | 81.44 | 1,403,953 | -0.41(-0.50%) |
Oct 29, 2013 | 82.67 | 83.28 | 81.19 | 81.85 | 2,477,905 | -0.41(-0.50%) |
Oct 28, 2013 | 83.05 | 83.75 | 81.90 | 82.26 | 2,174,770 | -1.13(-1.36%) |
Oct 25, 2013 | 85.06 | 85.31 | 83.13 | 83.39 | 1,854,640 | -1.39(-1.64%) |
Oct 24, 2013 | 83.86 | 85.10 | 83.71 | 84.78 | 2,152,736 | +1.24(+1.48%) |
Oct 23, 2013 | 84.16 | 84.57 | 82.01 | 83.54 | 4,184,768 | -1.46(-1.72%) |
Oct 22, 2013 | 90.11 | 90.75 | 83.99 | 85.00 | 10,305,399 | +2.35(+2.84%) |
Oct 21, 2013 | 82.61 | 83.28 | 81.25 | 82.65 | 4,830,744 | +1.22(+1.50%) |
Oct 18, 2013 | 81.21 | 82.22 | 80.60 | 81.43 | 3,202,830 | +2.69(+3.42%) |
Oct 17, 2013 | 79.30 | 79.31 | 78.53 | 78.74 | 1,753,470 | -0.92(-1.15%) |
Oct 16, 2013 | 77.91 | 79.88 | 77.90 | 79.66 | 1,984,379 | +1.75(+2.25%) |
Oct 15, 2013 | 80.19 | 80.34 | 77.77 | 77.91 | 1,835,219 | -2.37(-2.95%) |
Oct 14, 2013 | 79.79 | 80.29 | 78.84 | 80.28 | 1,083,194 | -0.16(-0.20%) |
Oct 11, 2013 | 80.01 | 81.12 | 79.77 | 80.44 | 1,427,406 | +0.92(+1.16%) |
Oct 10, 2013 | 77.82 | 80.11 | 77.81 | 79.52 | 2,451,910 | +0.59(+0.75%) |
Oct 09, 2013 | 78.52 | 79.49 | 76.94 | 78.93 | 2,233,013 | +0.87(+1.11%) |
Oct 08, 2013 | 79.77 | 80.60 | 77.34 | 78.06 | 3,296,631 | -2.64(-3.27%) |
Oct 07, 2013 | 80.11 | 81.69 | 79.93 | 80.70 | 1,262,804 | -0.36(-0.44%) |
Oct 04, 2013 | 79.80 | 81.89 | 79.70 | 81.06 | 1,573,958 | +1.21(+1.52%) |
Oct 03, 2013 | 82.48 | 82.90 | 79.28 | 79.85 | 2,616,219 | -2.59(-3.14%) |
Oct 02, 2013 | 81.39 | 82.67 | 81.39 | 82.44 | 790,081 | +0.40(+0.49%) |
Oct 01, 2013 | 80.94 | 82.75 | 80.78 | 82.04 | 1,454,071 | -0.59(-0.71%) |
Sep 27, 2013 | 83.40 | 83.41 | 82.31 | 82.63 | 1,021,698 | -1.17(-1.40%) |
Sep 26, 2013 | 83.65 | 85.11 | 83.42 | 83.80 | 1,038,322 | +0.57(+0.68%) |
Sep 25, 2013 | 83.45 | 83.95 | 83.07 | 83.23 | 956,593 | +0.04(+0.05%) |
Sep 24, 2013 | 84.50 | 84.60 | 82.82 | 83.19 | 2,959,949 | -2.14(-2.51%) |
Sep 23, 2013 | 87.42 | 87.42 | 84.42 | 85.33 | 1,752,950 | -2.18(-2.49%) |
Sep 20, 2013 | 88.74 | 89.22 | 87.29 | 87.51 | 1,679,656 | -1.38(-1.55%) |
Sep 19, 2013 | 89.95 | 90.60 | 88.67 | 88.89 | 1,241,572 | -0.27(-0.30%) |
Sep 18, 2013 | 87.81 | 89.39 | 87.32 | 89.16 | 1,022,524 | +1.65(+1.89%) |
Sep 17, 2013 | 87.98 | 88.32 | 87.35 | 87.51 | 723,901 | -0.81(-0.92%) |
Sep 16, 2013 | 88.40 | 89.11 | 88.02 | 88.32 | 949,442 | +0.69(+0.79%) |
Sep 13, 2013 | 87.96 | 88.04 | 86.90 | 87.63 | 793,065 | -0.32(-0.36%) |
Sep 12, 2013 | 88.51 | 88.62 | 87.68 | 87.95 | 813,841 | -0.42(-0.48%) |
Sep 11, 2013 | 88.45 | 88.96 | 87.82 | 88.37 | 937,553 | -0.41(-0.46%) |
Sep 10, 2013 | 87.57 | 89.36 | 87.33 | 88.78 | 1,393,947 | +1.70(+1.95%) |
Sep 09, 2013 | 85.34 | 87.83 | 85.34 | 87.08 | 1,746,524 | +2.27(+2.68%) |
Sep 06, 2013 | 85.04 | 85.54 | 84.19 | 84.81 | 1,093,739 | -0.09(-0.11%) |
Sep 05, 2013 | 84.73 | 85.34 | 84.55 | 84.90 | 656,174 | -0.07(-0.08%) |
Sep 04, 2013 | 84.88 | 85.53 | 83.87 | 84.97 | 897,173 | +0.34(+0.40%) |