Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 122.33 | 122.87 | 118.86 | 120.75 | 932,012 | -1.36(-1.11%) |
Mar 28, 2014 | 118.25 | 122.24 | 118.25 | 122.11 | 1,423,420 | +4.68(+3.99%) |
Mar 27, 2014 | 116.27 | 119.29 | 115.45 | 117.43 | 1,073,021 | +1.66(+1.43%) |
Mar 26, 2014 | 117.43 | 118.55 | 115.68 | 115.77 | 562,358 | -1.21(-1.04%) |
Mar 25, 2014 | 117.11 | 117.77 | 116.43 | 116.98 | 517,334 | +1.12(+0.96%) |
Mar 24, 2014 | 118.67 | 119.06 | 115.30 | 115.86 | 877,108 | -1.69(-1.44%) |
Mar 21, 2014 | 116.91 | 118.12 | 115.59 | 117.56 | 701,651 | +0.84(+0.72%) |
Mar 20, 2014 | 116.24 | 117.10 | 114.97 | 116.72 | 525,146 | -0.11(-0.09%) |
Mar 19, 2014 | 117.22 | 117.95 | 116.09 | 116.83 | 813,383 | -0.22(-0.19%) |
Mar 18, 2014 | 114.77 | 118.05 | 114.09 | 117.05 | 875,059 | +2.76(+2.41%) |
Mar 17, 2014 | 114.60 | 116.31 | 112.80 | 114.29 | 753,740 | -0.64(-0.56%) |
Mar 14, 2014 | 111.72 | 115.10 | 111.33 | 114.93 | 1,070,545 | +2.94(+2.63%) |
Mar 13, 2014 | 113.17 | 113.65 | 111.02 | 111.99 | 607,681 | -0.30(-0.27%) |
Mar 12, 2014 | 111.73 | 113.81 | 110.70 | 112.29 | 937,068 | -0.43(-0.38%) |
Mar 11, 2014 | 114.68 | 115.68 | 111.96 | 112.72 | 1,173,341 | -1.80(-1.57%) |
Mar 10, 2014 | 115.43 | 115.43 | 112.57 | 114.51 | 1,136,378 | -0.83(-0.72%) |
Mar 07, 2014 | 118.75 | 118.80 | 114.67 | 115.34 | 1,652,938 | -2.23(-1.90%) |
Mar 06, 2014 | 117.60 | 118.40 | 116.63 | 117.57 | 1,018,761 | -0.96(-0.81%) |
Mar 05, 2014 | 120.23 | 121.16 | 117.89 | 118.54 | 1,412,232 | -1.61(-1.34%) |
Mar 04, 2014 | 116.75 | 120.87 | 116.40 | 120.15 | 1,652,089 | +4.76(+4.13%) |
Mar 03, 2014 | 115.37 | 117.85 | 114.68 | 115.39 | 1,182,788 | -0.75(-0.64%) |
Feb 28, 2014 | 115.07 | 116.58 | 114.19 | 116.14 | 1,317,322 | +1.07(+0.93%) |
Feb 27, 2014 | 114.23 | 118.10 | 111.83 | 115.07 | 2,625,771 | -2.10(-1.79%) |
Feb 26, 2014 | 120.35 | 121.02 | 116.34 | 117.17 | 2,259,809 | -2.74(-2.29%) |
Feb 25, 2014 | 120.48 | 120.56 | 117.61 | 119.91 | 1,437,976 | -0.70(-0.58%) |
Feb 24, 2014 | 116.03 | 121.01 | 114.83 | 120.61 | 1,704,988 | +5.77(+5.03%) |
Feb 21, 2014 | 115.65 | 116.32 | 114.23 | 114.83 | 799,569 | -0.50(-0.44%) |
Feb 20, 2014 | 112.35 | 116.54 | 112.35 | 115.34 | 1,295,038 | +1.79(+1.57%) |
Feb 19, 2014 | 113.71 | 115.14 | 112.60 | 113.55 | 1,182,127 | -0.99(-0.87%) |
Feb 18, 2014 | 111.14 | 115.12 | 110.35 | 114.54 | 1,350,610 | +4.48(+4.07%) |
Feb 14, 2014 | 108.89 | 110.06 | 110.06 | 110.06 | 1,560,584 | +1.25(+1.15%) |
Feb 13, 2014 | 105.89 | 109.98 | 105.49 | 108.81 | 1,225,832 | +1.12(+1.04%) |
Feb 12, 2014 | 105.89 | 107.80 | 105.57 | 107.69 | 1,484,061 | +2.89(+2.75%) |
Feb 11, 2014 | 104.52 | 105.70 | 103.29 | 104.81 | 1,029,143 | +0.10(+0.09%) |
Feb 10, 2014 | 106.40 | 106.40 | 103.55 | 104.71 | 1,532,236 | -2.00(-1.88%) |
Feb 07, 2014 | 106.39 | 107.38 | 104.23 | 106.71 | 1,817,536 | +0.27(+0.26%) |
Feb 06, 2014 | 104.12 | 106.72 | 103.54 | 106.44 | 1,018,543 | +3.35(+3.25%) |
Feb 05, 2014 | 104.45 | 105.53 | 101.30 | 103.09 | 1,860,576 | -2.37(-2.25%) |
Feb 04, 2014 | 106.17 | 109.31 | 103.04 | 105.46 | 2,294,282 | +0.45(+0.43%) |
Feb 03, 2014 | 106.96 | 108.30 | 104.10 | 105.01 | 1,240,801 | -2.07(-1.93%) |
Jan 31, 2014 | 104.30 | 109.35 | 103.73 | 107.08 | 1,359,064 | +1.27(+1.20%) |
Jan 30, 2014 | 107.80 | 107.80 | 104.83 | 105.81 | 696,840 | +1.81(+1.74%) |
Jan 29, 2014 | 105.55 | 105.55 | 102.88 | 104.00 | 959,230 | -1.72(-1.63%) |
Jan 28, 2014 | 102.63 | 106.23 | 102.14 | 105.72 | 1,019,453 | +3.18(+3.10%) |
Jan 27, 2014 | 103.90 | 104.42 | 101.06 | 102.54 | 1,096,455 | -1.34(-1.29%) |
Jan 24, 2014 | 107.23 | 107.23 | 103.71 | 103.88 | 833,733 | -3.59(-3.34%) |
Jan 23, 2014 | 108.51 | 109.75 | 106.46 | 107.47 | 848,737 | -1.80(-1.64%) |
Jan 22, 2014 | 108.20 | 110.13 | 107.58 | 109.27 | 1,405,240 | +1.93(+1.80%) |
Jan 21, 2014 | 106.41 | 107.37 | 105.56 | 107.33 | 1,295,672 | +1.94(+1.84%) |
Jan 17, 2014 | 107.56 | 105.39 | 105.39 | 105.39 | 1,662,057 | -1.41(-1.32%) |
Jan 16, 2014 | 105.05 | 107.30 | 104.76 | 106.80 | 840,252 | +1.31(+1.24%) |
Jan 15, 2014 | 105.47 | 106.40 | 103.98 | 105.49 | 1,035,677 | +0.02(+0.02%) |
Jan 14, 2014 | 102.62 | 105.62 | 102.56 | 105.47 | 919,509 | +3.75(+3.69%) |
Jan 13, 2014 | 104.73 | 105.46 | 101.30 | 101.72 | 929,020 | -2.22(-2.13%) |
Jan 10, 2014 | 103.01 | 104.69 | 102.09 | 103.93 | 767,512 | +0.96(+0.93%) |
Jan 09, 2014 | 104.91 | 105.49 | 101.19 | 102.97 | 1,580,123 | -1.60(-1.53%) |
Jan 08, 2014 | 104.00 | 105.43 | 103.75 | 104.57 | 1,479,045 | +0.63(+0.61%) |
Jan 07, 2014 | 104.25 | 105.20 | 103.14 | 103.94 | 1,154,754 | +2.01(+1.97%) |
Jan 06, 2014 | 103.83 | 103.90 | 101.11 | 101.93 | 1,058,086 | -1.82(-1.75%) |
Jan 03, 2014 | 105.17 | 106.18 | 102.67 | 103.75 | 978,864 | -0.96(-0.92%) |
Jan 02, 2014 | 108.66 | 108.77 | 103.06 | 104.71 | 1,710,621 | -4.62(-4.23%) |
Dec 31, 2013 | 107.73 | 109.33 | 109.33 | 109.33 | 1,443,880 | +1.68(+1.56%) |
Dec 30, 2013 | 110.17 | 111.09 | 107.21 | 107.65 | 819,981 | -2.93(-2.65%) |
Dec 27, 2013 | 109.35 | 110.69 | 108.19 | 110.59 | 414,412 | +1.57(+1.44%) |
Dec 26, 2013 | 108.28 | 109.27 | 107.58 | 109.01 | 370,966 | +0.52(+0.47%) |
Dec 24, 2013 | 109.01 | 109.31 | 107.47 | 108.50 | 347,576 | -0.23(-0.21%) |
Dec 23, 2013 | 109.74 | 110.78 | 108.64 | 108.73 | 1,124,314 | -0.39(-0.36%) |
Dec 20, 2013 | 108.51 | 109.59 | 107.33 | 109.12 | 1,515,133 | +1.72(+1.60%) |
Dec 19, 2013 | 104.73 | 107.54 | 104.32 | 107.40 | 1,009,346 | +2.34(+2.23%) |
Dec 18, 2013 | 103.73 | 105.86 | 102.51 | 105.06 | 1,300,907 | +1.78(+1.72%) |
Dec 17, 2013 | 102.61 | 103.94 | 101.27 | 103.28 | 1,020,124 | +0.71(+0.69%) |
Dec 16, 2013 | 103.60 | 104.13 | 102.04 | 102.57 | 1,172,701 | -0.11(-0.10%) |
Dec 13, 2013 | 101.35 | 102.81 | 99.50 | 102.68 | 1,442,086 | +1.84(+1.82%) |
Dec 12, 2013 | 99.22 | 101.53 | 99.09 | 100.84 | 1,174,389 | +2.26(+2.30%) |
Dec 11, 2013 | 100.19 | 100.57 | 98.21 | 98.58 | 1,577,417 | -1.30(-1.30%) |
Dec 10, 2013 | 99.94 | 102.57 | 98.99 | 99.88 | 1,458,013 | +0.52(+0.52%) |
Dec 09, 2013 | 99.09 | 101.94 | 97.41 | 99.36 | 2,903,348 | -3.18(-3.10%) |
Dec 06, 2013 | 107.78 | 107.83 | 101.54 | 102.54 | 1,912,101 | -3.40(-3.21%) |
Dec 05, 2013 | 105.89 | 107.25 | 105.16 | 105.94 | 796,658 | -0.96(-0.90%) |
Dec 04, 2013 | 105.70 | 108.49 | 104.81 | 106.91 | 1,422,073 | +2.21(+2.11%) |
Dec 03, 2013 | 107.27 | 107.58 | 103.70 | 104.70 | 1,290,088 | -0.24(-0.23%) |
Dec 02, 2013 | 104.07 | 106.00 | 103.09 | 104.94 | 975,719 | +0.48(+0.46%) |
Nov 29, 2013 | 104.26 | 106.01 | 101.25 | 104.47 | 829,532 | +0.68(+0.66%) |
Nov 27, 2013 | 106.58 | 108.22 | 103.46 | 103.79 | 1,892,559 | -5.04(-4.63%) |
Nov 26, 2013 | 106.80 | 109.57 | 105.94 | 108.83 | 899,816 | +1.95(+1.83%) |
Nov 25, 2013 | 109.04 | 109.04 | 103.98 | 106.88 | 1,808,817 | -2.14(-1.96%) |
Nov 22, 2013 | 109.82 | 110.29 | 106.88 | 109.01 | 821,289 | -1.09(-0.99%) |
Nov 21, 2013 | 106.84 | 110.47 | 106.59 | 110.10 | 1,430,236 | +4.42(+4.18%) |
Nov 20, 2013 | 107.03 | 108.68 | 104.97 | 105.68 | 1,162,000 | -0.98(-0.92%) |
Nov 19, 2013 | 108.39 | 108.55 | 104.21 | 106.66 | 2,541,944 | -1.85(-1.70%) |
Nov 18, 2013 | 113.57 | 113.69 | 107.71 | 108.51 | 1,317,124 | -4.65(-4.11%) |
Nov 15, 2013 | 112.94 | 113.75 | 111.57 | 113.15 | 1,135,721 | +0.81(+0.72%) |
Nov 14, 2013 | 111.75 | 112.85 | 110.11 | 112.35 | 1,116,299 | +2.44(+2.22%) |
Nov 12, 2013 | 111.98 | 112.38 | 109.28 | 109.91 | 1,281,329 | -2.73(-2.42%) |
Nov 11, 2013 | 110.97 | 113.20 | 109.88 | 112.64 | 1,221,220 | +1.68(+1.52%) |
Nov 08, 2013 | 106.63 | 111.31 | 106.23 | 110.96 | 1,855,323 | +4.64(+4.37%) |
Nov 07, 2013 | 114.29 | 115.87 | 105.11 | 106.31 | 3,483,766 | -7.07(-6.24%) |
Nov 06, 2013 | 116.71 | 118.33 | 112.30 | 113.39 | 2,121,049 | -2.44(-2.11%) |
Nov 05, 2013 | 115.37 | 116.84 | 113.08 | 115.83 | 2,356,811 | +0.30(+0.26%) |
Nov 04, 2013 | 111.02 | 115.79 | 110.80 | 115.52 | 1,741,578 | +5.39(+4.90%) |
Nov 01, 2013 | 110.37 | 111.28 | 107.71 | 110.13 | 1,666,454 | -0.54(-0.49%) |
Oct 31, 2013 | 111.49 | 112.59 | 109.10 | 110.67 | 1,054,338 | -0.64(-0.58%) |
Oct 30, 2013 | 114.13 | 115.42 | 109.59 | 111.32 | 937,520 | -2.53(-2.22%) |
Oct 29, 2013 | 113.67 | 115.12 | 112.60 | 113.84 | 881,409 | +0.60(+0.53%) |
Oct 28, 2013 | 114.83 | 114.83 | 111.36 | 113.24 | 1,059,017 | -0.95(-0.83%) |
Oct 25, 2013 | 115.50 | 115.86 | 112.31 | 114.19 | 928,586 | -0.33(-0.29%) |
Oct 24, 2013 | 110.37 | 114.55 | 108.43 | 114.52 | 1,842,990 | +4.30(+3.90%) |
Oct 23, 2013 | 108.83 | 110.80 | 106.20 | 110.23 | 3,155,378 | -3.67(-3.22%) |
Oct 22, 2013 | 115.98 | 116.66 | 112.59 | 113.90 | 2,435,567 | -1.15(-1.00%) |
Oct 21, 2013 | 116.80 | 117.27 | 114.45 | 115.05 | 1,609,988 | -2.53(-2.15%) |
Oct 18, 2013 | 114.85 | 117.63 | 114.42 | 117.57 | 1,399,219 | +3.29(+2.88%) |
Oct 17, 2013 | 113.44 | 114.47 | 112.10 | 114.28 | 993,790 | +0.63(+0.56%) |
Oct 16, 2013 | 111.05 | 114.65 | 110.84 | 113.65 | 1,356,064 | +3.51(+3.19%) |
Oct 15, 2013 | 109.98 | 112.06 | 109.13 | 110.14 | 1,105,575 | +0.38(+0.35%) |
Oct 14, 2013 | 107.52 | 110.12 | 107.32 | 109.76 | 831,167 | +0.93(+0.86%) |
Oct 11, 2013 | 108.03 | 110.14 | 106.79 | 108.83 | 967,186 | +0.48(+0.44%) |
Oct 10, 2013 | 105.63 | 108.83 | 105.55 | 108.35 | 1,044,957 | +4.26(+4.09%) |
Oct 09, 2013 | 105.16 | 105.89 | 102.77 | 104.10 | 1,276,409 | -1.36(-1.29%) |
Oct 08, 2013 | 107.83 | 109.40 | 104.69 | 105.46 | 1,384,684 | -2.02(-1.88%) |
Oct 07, 2013 | 108.61 | 108.91 | 107.38 | 107.48 | 1,137,693 | -2.44(-2.22%) |
Oct 04, 2013 | 108.82 | 110.96 | 108.41 | 109.92 | 1,304,851 | +1.58(+1.46%) |
Oct 03, 2013 | 107.46 | 109.00 | 106.71 | 108.33 | 1,260,310 | +0.45(+0.41%) |
Oct 02, 2013 | 107.79 | 109.12 | 106.23 | 107.89 | 1,354,009 | -0.38(-0.35%) |
Oct 01, 2013 | 104.24 | 109.80 | 103.92 | 108.27 | 1,718,401 | +4.61(+4.45%) |
Sep 27, 2013 | 104.18 | 104.90 | 102.63 | 103.65 | 1,139,573 | -0.67(-0.64%) |
Sep 26, 2013 | 103.55 | 104.70 | 102.88 | 104.32 | 1,085,664 | +0.64(+0.62%) |
Sep 25, 2013 | 102.82 | 105.13 | 102.82 | 103.68 | 1,610,734 | +1.06(+1.03%) |
Sep 24, 2013 | 101.45 | 104.12 | 100.07 | 102.62 | 1,848,133 | +2.75(+2.75%) |
Sep 23, 2013 | 98.01 | 100.03 | 97.66 | 99.87 | 795,575 | +1.78(+1.81%) |
Sep 20, 2013 | 99.27 | 99.50 | 97.75 | 98.09 | 1,697,039 | -0.93(-0.94%) |
Sep 19, 2013 | 100.57 | 101.15 | 98.68 | 99.02 | 766,305 | -1.31(-1.31%) |
Sep 18, 2013 | 98.57 | 100.54 | 97.71 | 100.34 | 765,605 | +1.93(+1.96%) |
Sep 17, 2013 | 98.09 | 99.10 | 97.65 | 98.40 | 703,573 | +0.62(+0.64%) |
Sep 16, 2013 | 98.48 | 99.03 | 97.65 | 97.78 | 888,158 | -0.05(-0.05%) |
Sep 13, 2013 | 98.33 | 99.27 | 97.32 | 97.83 | 625,368 | -0.47(-0.47%) |
Sep 12, 2013 | 99.49 | 100.77 | 98.00 | 98.30 | 1,356,115 | -0.49(-0.49%) |
Sep 11, 2013 | 99.01 | 99.67 | 96.92 | 98.78 | 2,536,677 | -1.82(-1.81%) |
Sep 10, 2013 | 97.72 | 100.84 | 96.98 | 100.60 | 2,876,209 | +4.08(+4.23%) |
Sep 09, 2013 | 95.59 | 97.63 | 95.07 | 96.52 | 1,323,439 | +1.24(+1.31%) |
Sep 06, 2013 | 95.21 | 96.84 | 94.85 | 95.27 | 1,723,640 | +0.79(+0.83%) |
Sep 05, 2013 | 92.83 | 94.90 | 92.63 | 94.49 | 1,013,042 | +2.00(+2.16%) |
Sep 04, 2013 | 91.51 | 93.07 | 91.23 | 92.49 | 771,721 | +0.54(+0.59%) |
Sep 03, 2013 | 91.22 | 92.61 | 90.80 | 91.94 | 805,121 | +2.29(+2.56%) |
Aug 30, 2013 | 91.15 | 91.37 | 89.39 | 89.65 | 799,896 | -1.41(-1.55%) |
Aug 29, 2013 | 91.81 | 92.03 | 90.66 | 91.06 | 580,838 | -0.85(-0.92%) |
Aug 28, 2013 | 91.17 | 92.48 | 90.17 | 91.90 | 990,882 | +1.26(+1.39%) |
Aug 27, 2013 | 90.92 | 92.07 | 90.29 | 90.64 | 613,914 | -0.80(-0.87%) |
Aug 26, 2013 | 91.29 | 91.83 | 91.09 | 91.44 | 499,093 | +0.21(+0.23%) |
Aug 23, 2013 | 90.57 | 91.63 | 89.70 | 91.22 | 441,397 | +0.92(+1.02%) |
Aug 22, 2013 | 89.01 | 91.12 | 89.01 | 90.30 | 388,591 | +1.41(+1.59%) |
Aug 21, 2013 | 91.53 | 91.53 | 88.70 | 88.89 | 808,907 | -2.06(-2.26%) |
Aug 20, 2013 | 89.40 | 92.06 | 89.35 | 90.95 | 838,311 | +1.34(+1.50%) |
Aug 19, 2013 | 90.15 | 90.92 | 89.43 | 89.61 | 994,538 | -0.35(-0.39%) |
Aug 16, 2013 | 88.82 | 90.44 | 88.14 | 89.96 | 739,747 | +0.97(+1.09%) |
Aug 15, 2013 | 88.27 | 89.82 | 87.56 | 88.99 | 591,023 | -0.17(-0.20%) |
Aug 14, 2013 | 89.03 | 89.75 | 88.59 | 89.16 | 1,064,619 | -0.49(-0.54%) |
Aug 13, 2013 | 91.82 | 91.82 | 89.12 | 89.65 | 1,646,756 | -2.24(-2.44%) |
Aug 12, 2013 | 92.59 | 93.23 | 91.70 | 91.89 | 1,399,750 | -1.17(-1.25%) |
Aug 09, 2013 | 93.67 | 93.68 | 92.25 | 93.06 | 1,181,203 | +0.26(+0.28%) |
Aug 08, 2013 | 93.77 | 95.16 | 89.61 | 92.80 | 2,840,823 | -1.02(-1.09%) |
Aug 07, 2013 | 94.46 | 95.28 | 93.18 | 93.82 | 1,576,110 | -0.47(-0.49%) |
Aug 06, 2013 | 95.32 | 95.65 | 92.45 | 94.28 | 1,160,944 | -0.47(-0.49%) |
Aug 05, 2013 | 95.14 | 95.58 | 94.31 | 94.75 | 1,198,947 | -0.54(-0.57%) |
Aug 02, 2013 | 93.57 | 96.21 | 93.11 | 95.29 | 1,485,452 | +1.75(+1.87%) |
Aug 01, 2013 | 90.01 | 94.58 | 90.01 | 93.54 | 1,459,414 | +3.86(+4.30%) |
Jul 31, 2013 | 89.58 | 90.61 | 89.43 | 89.69 | 664,982 | +0.72(+0.81%) |
Jul 30, 2013 | 89.16 | 89.88 | 88.17 | 88.97 | 597,762 | +0.12(+0.13%) |
Jul 29, 2013 | 89.48 | 89.81 | 88.37 | 88.85 | 574,692 | -0.84(-0.93%) |
Jul 26, 2013 | 89.47 | 89.70 | 88.35 | 89.69 | 550,364 | -0.19(-0.22%) |
Jul 25, 2013 | 89.06 | 90.94 | 88.93 | 89.88 | 945,881 | +0.83(+0.93%) |
Jul 24, 2013 | 92.51 | 92.51 | 88.50 | 89.06 | 1,694,120 | -3.00(-3.26%) |
Jul 23, 2013 | 92.80 | 94.16 | 91.87 | 92.06 | 906,566 | -0.28(-0.31%) |
Jul 22, 2013 | 93.43 | 93.37 | 92.24 | 92.34 | 744,748 | -1.03(-1.10%) |
Jul 19, 2013 | 92.31 | 93.59 | 91.24 | 93.37 | 1,219,918 | +1.01(+1.09%) |
Jul 18, 2013 | 91.93 | 93.86 | 91.34 | 92.36 | 1,451,980 | +2.45(+2.72%) |
Jul 17, 2013 | 90.36 | 90.60 | 89.34 | 89.91 | 843,716 | -0.13(-0.14%) |
Jul 16, 2013 | 90.04 | 90.36 | 88.92 | 90.04 | 620,447 | +0.34(+0.38%) |
Jul 15, 2013 | 90.01 | 90.91 | 89.24 | 89.70 | 682,734 | -0.46(-0.51%) |
Jul 12, 2013 | 89.60 | 90.24 | 88.60 | 90.15 | 933,715 | +0.17(+0.18%) |
Jul 11, 2013 | 89.86 | 91.12 | 88.70 | 89.99 | 1,600,397 | +1.62(+1.84%) |
Jul 10, 2013 | 89.45 | 89.74 | 88.11 | 88.37 | 1,297,505 | -0.76(-0.85%) |
Jul 09, 2013 | 87.82 | 89.33 | 87.18 | 89.12 | 1,095,481 | +1.45(+1.65%) |
Jul 08, 2013 | 88.73 | 89.39 | 87.46 | 87.68 | 960,583 | -1.39(-1.56%) |
Jul 05, 2013 | 87.68 | 89.23 | 87.38 | 89.06 | 827,161 | +2.09(+2.40%) |
Jul 03, 2013 | 87.38 | 87.47 | 86.59 | 86.98 | 507,213 | +0.21(+0.25%) |
Jul 02, 2013 | 84.70 | 87.09 | 84.51 | 86.76 | 1,071,416 | +1.60(+1.88%) |
Jul 01, 2013 | 84.23 | 85.99 | 84.11 | 85.16 | 757,140 | +1.54(+1.84%) |
Jun 28, 2013 | 82.34 | 84.33 | 82.10 | 83.62 | 838,327 | +0.87(+1.06%) |
Jun 26, 2013 | 82.53 | 83.75 | 81.34 | 82.75 | 662,825 | +0.85(+1.03%) |
Jun 25, 2013 | 81.97 | 82.42 | 80.79 | 81.90 | 667,398 | +1.00(+1.24%) |
Jun 24, 2013 | 80.22 | 82.04 | 79.45 | 80.90 | 1,082,613 | -0.91(-1.12%) |
Jun 21, 2013 | 82.55 | 82.99 | 80.25 | 81.82 | 936,979 | -0.29(-0.36%) |
Jun 20, 2013 | 83.22 | 84.05 | 81.80 | 82.11 | 1,224,714 | -3.03(-3.56%) |
Jun 19, 2013 | 86.15 | 86.57 | 84.65 | 85.14 | 547,631 | -0.99(-1.15%) |
Jun 18, 2013 | 85.17 | 87.09 | 85.03 | 86.13 | 947,596 | +1.11(+1.30%) |
Jun 17, 2013 | 84.66 | 86.13 | 84.25 | 85.02 | 936,511 | +1.16(+1.38%) |
Jun 14, 2013 | 85.51 | 85.67 | 83.25 | 83.87 | 823,322 | -1.21(-1.43%) |
Jun 13, 2013 | 83.15 | 85.21 | 82.80 | 85.08 | 1,154,360 | +1.92(+2.31%) |
Jun 12, 2013 | 83.47 | 84.99 | 82.42 | 83.16 | 1,660,003 | +1.02(+1.24%) |
Jun 11, 2013 | 81.51 | 82.91 | 81.23 | 82.14 | 893,566 | -1.09(-1.31%) |
Jun 10, 2013 | 82.22 | 83.35 | 81.50 | 83.22 | 723,703 | +1.03(+1.25%) |
Jun 07, 2013 | 80.96 | 83.08 | 80.19 | 82.19 | 703,149 | +1.54(+1.90%) |
Jun 06, 2013 | 78.89 | 80.72 | 78.89 | 80.66 | 930,905 | +1.94(+2.47%) |
Jun 05, 2013 | 80.56 | 80.75 | 78.56 | 78.72 | 801,998 | -1.83(-2.27%) |
Jun 04, 2013 | 80.96 | 81.59 | 79.58 | 80.54 | 871,004 | -0.21(-0.26%) |
Jun 03, 2013 | 79.31 | 81.05 | 79.06 | 80.76 | 1,112,172 | +1.92(+2.44%) |
May 31, 2013 | 81.89 | 81.98 | 78.69 | 78.83 | 1,441,620 | -3.62(-4.40%) |
May 30, 2013 | 82.64 | 83.21 | 81.52 | 82.46 | 934,235 | -0.28(-0.34%) |
May 29, 2013 | 82.55 | 83.74 | 81.91 | 82.74 | 703,352 | +0.01(+0.01%) |
May 28, 2013 | 83.10 | 84.05 | 82.23 | 82.73 | 985,325 | +1.63(+2.01%) |
May 24, 2013 | 80.64 | 81.14 | 79.57 | 81.10 | 861,711 | -0.51(-0.62%) |
May 23, 2013 | 80.54 | 81.80 | 79.87 | 81.60 | 1,104,801 | -0.46(-0.56%) |
May 22, 2013 | 83.34 | 84.89 | 81.35 | 82.06 | 963,731 | -1.56(-1.87%) |
May 21, 2013 | 84.71 | 85.49 | 83.41 | 83.62 | 1,040,806 | -1.22(-1.44%) |
May 20, 2013 | 84.20 | 85.68 | 83.89 | 84.85 | 836,701 | +0.62(+0.74%) |
May 17, 2013 | 82.58 | 84.65 | 82.53 | 84.23 | 1,525,098 | +2.56(+3.13%) |
May 16, 2013 | 81.73 | 83.08 | 81.50 | 81.67 | 1,159,342 | +0.05(+0.06%) |
May 15, 2013 | 81.02 | 82.43 | 80.71 | 81.62 | 1,552,599 | +1.47(+1.83%) |
May 13, 2013 | 80.16 | 80.75 | 78.81 | 80.15 | 1,363,632 | +0.03(+0.04%) |
May 10, 2013 | 81.17 | 81.17 | 78.03 | 80.13 | 1,864,284 | -1.49(-1.82%) |
May 09, 2013 | 80.56 | 82.43 | 80.42 | 81.61 | 1,963,998 | -0.90(-1.10%) |
May 08, 2013 | 81.81 | 83.38 | 81.47 | 82.52 | 1,517,522 | +0.71(+0.87%) |
May 07, 2013 | 80.13 | 82.25 | 79.74 | 81.81 | 1,478,049 | +2.84(+3.59%) |
May 06, 2013 | 78.30 | 79.86 | 77.77 | 78.97 | 1,125,858 | +0.67(+0.86%) |
May 03, 2013 | 76.98 | 79.28 | 76.80 | 78.30 | 1,021,647 | +2.57(+3.39%) |
May 02, 2013 | 75.57 | 76.11 | 74.45 | 75.73 | 1,713,578 | +0.46(+0.61%) |
May 01, 2013 | 77.61 | 77.61 | 75.04 | 75.28 | 1,099,283 | -2.38(-3.07%) |
Apr 30, 2013 | 78.42 | 78.90 | 77.34 | 77.66 | 955,967 | -0.95(-1.21%) |
Apr 29, 2013 | 77.85 | 79.31 | 77.21 | 78.61 | 1,335,709 | +1.81(+2.35%) |
Apr 26, 2013 | 76.80 | 77.27 | 76.21 | 76.80 | 1,134,344 | -0.47(-0.60%) |
Apr 25, 2013 | 76.55 | 78.99 | 76.28 | 77.27 | 1,983,141 | +1.10(+1.44%) |
Apr 24, 2013 | 74.16 | 76.91 | 74.15 | 76.17 | 1,632,712 | +2.36(+3.20%) |
Apr 23, 2013 | 73.33 | 74.00 | 72.04 | 73.81 | 1,589,776 | +0.33(+0.45%) |
Apr 22, 2013 | 70.90 | 73.68 | 70.30 | 73.48 | 1,527,000 | +2.48(+3.49%) |
Apr 19, 2013 | 71.95 | 72.28 | 70.42 | 71.00 | 815,302 | -0.52(-0.73%) |
Apr 18, 2013 | 72.49 | 72.93 | 70.73 | 71.53 | 1,395,426 | -0.45(-0.62%) |
Apr 17, 2013 | 73.20 | 73.51 | 71.39 | 71.97 | 1,376,186 | -2.70(-3.62%) |
Apr 16, 2013 | 73.93 | 74.89 | 72.43 | 74.67 | 1,141,034 | +2.01(+2.77%) |
Apr 15, 2013 | 76.75 | 76.75 | 72.24 | 72.66 | 1,880,006 | -5.37(-6.89%) |
Apr 12, 2013 | 79.24 | 79.32 | 75.52 | 78.04 | 1,462,195 | -1.94(-2.43%) |
Apr 11, 2013 | 80.80 | 81.03 | 78.42 | 79.98 | 1,219,785 | -0.75(-0.93%) |
Apr 10, 2013 | 82.42 | 82.84 | 80.49 | 80.73 | 888,687 | -1.38(-1.68%) |
Apr 09, 2013 | 80.66 | 82.16 | 80.62 | 82.11 | 791,338 | +1.28(+1.59%) |
Apr 08, 2013 | 79.09 | 80.83 | 79.00 | 80.82 | 878,708 | +1.96(+2.49%) |
Apr 05, 2013 | 76.95 | 79.34 | 76.95 | 78.86 | 797,522 | +0.41(+0.52%) |
Apr 04, 2013 | 79.33 | 79.51 | 77.83 | 78.45 | 773,628 | -0.71(-0.90%) |
Apr 03, 2013 | 81.62 | 82.01 | 78.28 | 79.16 | 1,209,946 | -2.29(-2.82%) |
Apr 02, 2013 | 84.63 | 84.79 | 81.17 | 81.46 | 1,178,729 | -3.11(-3.68%) |