Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 102.88 | 103.20 | 103.20 | 103.20 | 166,800 | +0.34(+0.33%) |
Aug 28, 2014 | 102.60 | 103.23 | 102.01 | 102.86 | 147,128 | -0.19(-0.18%) |
Aug 27, 2014 | 102.94 | 103.51 | 102.50 | 103.05 | 213,234 | +0.03(+0.03%) |
Aug 26, 2014 | 104.03 | 104.17 | 102.95 | 103.02 | 270,439 | -0.88(-0.85%) |
Aug 25, 2014 | 103.87 | 104.20 | 103.74 | 103.90 | 187,685 | +0.53(+0.51%) |
Aug 22, 2014 | 103.76 | 103.76 | 102.81 | 103.37 | 284,275 | -0.62(-0.60%) |
Aug 21, 2014 | 104.68 | 104.83 | 103.77 | 103.99 | 417,707 | -0.46(-0.44%) |
Aug 20, 2014 | 103.00 | 104.64 | 103.00 | 104.45 | 198,949 | +0.99(+0.96%) |
Aug 19, 2014 | 103.48 | 104.31 | 103.42 | 103.46 | 219,708 | +0.30(+0.29%) |
Aug 18, 2014 | 101.90 | 103.22 | 101.79 | 103.16 | 308,665 | +1.78(+1.76%) |
Aug 15, 2014 | 101.51 | 102.07 | 100.57 | 101.38 | 434,942 | -0.01(-0.01%) |
Aug 14, 2014 | 101.01 | 101.35 | 100.45 | 101.39 | 283,679 | +0.28(+0.28%) |
Aug 13, 2014 | 100.14 | 101.17 | 99.98 | 101.11 | 282,357 | +1.31(+1.31%) |
Aug 12, 2014 | 99.75 | 100.80 | 99.46 | 99.80 | 303,197 | -0.07(-0.07%) |
Aug 11, 2014 | 100.37 | 100.45 | 99.75 | 99.87 | 235,912 | +0.20(+0.20%) |
Aug 08, 2014 | 98.02 | 99.77 | 98.00 | 99.67 | 310,350 | +1.82(+1.86%) |
Aug 07, 2014 | 99.20 | 99.68 | 97.55 | 97.85 | 243,757 | -0.91(-0.92%) |
Aug 06, 2014 | 98.43 | 99.83 | 98.01 | 98.76 | 441,383 | -0.22(-0.22%) |
Aug 05, 2014 | 99.15 | 101.44 | 98.54 | 98.98 | 569,924 | -0.19(-0.19%) |
Aug 04, 2014 | 98.00 | 99.60 | 97.19 | 99.17 | 603,928 | +1.90(+1.95%) |
Aug 01, 2014 | 97.40 | 97.96 | 95.88 | 97.27 | 526,701 | -0.21(-0.22%) |
Jul 31, 2014 | 98.06 | 99.16 | 97.14 | 97.48 | 469,618 | -2.07(-2.08%) |
Jul 30, 2014 | 99.95 | 100.22 | 99.14 | 99.55 | 611,189 | -0.13(-0.13%) |
Jul 29, 2014 | 102.02 | 102.53 | 99.54 | 99.68 | 770,938 | -2.17(-2.13%) |
Jul 28, 2014 | 103.83 | 104.24 | 101.78 | 101.85 | 550,808 | -1.85(-1.78%) |
Jul 25, 2014 | 102.50 | 104.50 | 100.10 | 103.70 | 885,523 | -1.63(-1.55%) |
Jul 24, 2014 | 106.01 | 106.28 | 105.24 | 105.33 | 508,013 | -0.38(-0.36%) |
Jul 23, 2014 | 105.37 | 106.13 | 105.00 | 105.71 | 524,322 | +0.76(+0.72%) |
Jul 22, 2014 | 105.08 | 105.94 | 104.90 | 104.95 | 270,737 | +0.61(+0.58%) |
Jul 21, 2014 | 104.63 | 105.29 | 104.24 | 104.34 | 298,075 | -0.29(-0.28%) |
Jul 18, 2014 | 104.50 | 104.99 | 104.17 | 104.63 | 517,448 | -0.03(-0.03%) |
Jul 17, 2014 | 105.46 | 106.67 | 104.51 | 104.66 | 296,702 | -1.53(-1.44%) |
Jul 16, 2014 | 106.07 | 106.84 | 105.64 | 106.19 | 436,172 | +0.56(+0.53%) |
Jul 15, 2014 | 106.06 | 106.54 | 105.38 | 105.63 | 318,047 | -0.52(-0.49%) |
Jul 14, 2014 | 108.27 | 108.27 | 105.88 | 106.15 | 384,510 | +0.09(+0.08%) |
Jul 11, 2014 | 105.39 | 106.31 | 104.93 | 106.06 | 250,331 | +0.98(+0.93%) |
Jul 10, 2014 | 105.11 | 106.13 | 104.45 | 105.08 | 459,664 | -1.69(-1.58%) |
Jul 09, 2014 | 107.71 | 107.95 | 106.68 | 106.77 | 342,647 | -0.93(-0.86%) |
Jul 08, 2014 | 108.90 | 109.08 | 106.62 | 107.70 | 470,766 | -1.28(-1.17%) |
Jul 07, 2014 | 109.73 | 110.02 | 108.75 | 108.98 | 292,623 | -1.17(-1.06%) |
Jul 03, 2014 | 110.00 | 110.15 | 110.15 | 110.15 | 296,200 | +0.63(+0.58%) |
Jul 02, 2014 | 108.93 | 109.88 | 108.90 | 109.52 | 327,175 | +0.61(+0.56%) |
Jul 01, 2014 | 107.29 | 109.19 | 106.86 | 108.91 | 469,365 | +2.09(+1.96%) |
Jun 30, 2014 | 107.94 | 107.94 | 106.63 | 106.82 | 798,239 | -0.98(-0.91%) |
Jun 27, 2014 | 108.63 | 109.08 | 107.80 | 107.80 | 525,764 | -1.03(-0.95%) |
Jun 26, 2014 | 110.31 | 110.31 | 108.69 | 108.83 | 313,007 | -1.62(-1.47%) |
Jun 25, 2014 | 109.50 | 110.64 | 108.96 | 110.45 | 259,442 | +0.57(+0.52%) |
Jun 24, 2014 | 110.01 | 111.51 | 109.85 | 109.88 | 332,472 | -0.74(-0.67%) |
Jun 23, 2014 | 110.64 | 111.54 | 110.40 | 110.62 | 334,408 | -0.06(-0.05%) |
Jun 20, 2014 | 109.54 | 110.89 | 109.11 | 110.68 | 517,628 | +1.34(+1.23%) |
Jun 19, 2014 | 109.41 | 109.60 | 108.65 | 109.34 | 309,871 | +0.28(+0.26%) |
Jun 18, 2014 | 107.61 | 109.16 | 107.17 | 109.06 | 397,295 | +1.61(+1.50%) |
Jun 17, 2014 | 106.94 | 107.86 | 106.41 | 107.45 | 403,409 | +0.40(+0.37%) |
Jun 16, 2014 | 106.99 | 107.66 | 105.96 | 107.05 | 488,499 | -0.25(-0.23%) |
Jun 13, 2014 | 106.49 | 107.52 | 105.87 | 107.30 | 289,921 | +0.79(+0.74%) |
Jun 12, 2014 | 109.00 | 109.20 | 106.32 | 106.51 | 884,072 | -2.74(-2.51%) |
Jun 11, 2014 | 109.63 | 109.75 | 108.60 | 109.25 | 321,107 | -1.07(-0.97%) |
Jun 10, 2014 | 109.93 | 110.45 | 109.38 | 110.32 | 424,414 | +0.07(+0.06%) |
Jun 06, 2014 | 109.38 | 110.54 | 108.80 | 110.25 | 301,776 | +1.21(+1.11%) |
Jun 05, 2014 | 108.98 | 109.71 | 107.79 | 109.04 | 591,014 | +0.55(+0.51%) |
Jun 04, 2014 | 108.09 | 109.26 | 107.76 | 108.49 | 282,252 | +0.05(+0.05%) |
Jun 03, 2014 | 107.89 | 109.16 | 107.59 | 108.44 | 472,468 | +0.08(+0.07%) |
Jun 02, 2014 | 107.30 | 108.72 | 106.24 | 108.36 | 441,684 | +1.59(+1.49%) |
May 30, 2014 | 107.00 | 107.34 | 106.44 | 106.77 | 423,618 | -0.39(-0.36%) |
May 29, 2014 | 107.64 | 107.74 | 106.61 | 107.16 | 602,982 | -0.09(-0.08%) |
May 28, 2014 | 108.35 | 108.62 | 106.81 | 107.25 | 657,721 | -1.25(-1.15%) |
May 27, 2014 | 108.30 | 108.65 | 107.56 | 108.50 | 465,225 | +0.50(+0.46%) |
May 23, 2014 | 107.11 | 108.00 | 108.00 | 108.00 | 505,000 | +0.75(+0.70%) |
May 22, 2014 | 108.03 | 108.85 | 107.18 | 107.25 | 270,276 | -0.63(-0.58%) |
May 21, 2014 | 108.26 | 108.42 | 107.05 | 107.88 | 413,059 | +1.72(+1.62%) |
May 20, 2014 | 107.37 | 107.74 | 105.42 | 106.16 | 451,693 | -2.13(-1.97%) |
May 19, 2014 | 107.08 | 108.90 | 106.91 | 108.29 | 448,196 | +1.18(+1.10%) |
May 16, 2014 | 104.95 | 107.19 | 104.75 | 107.11 | 475,807 | +2.15(+2.05%) |
May 15, 2014 | 105.77 | 105.77 | 103.58 | 104.96 | 314,716 | -1.04(-0.98%) |
May 14, 2014 | 106.82 | 107.46 | 105.74 | 106.00 | 194,107 | -1.11(-1.04%) |
May 13, 2014 | 108.00 | 108.50 | 107.02 | 107.11 | 205,692 | -0.58(-0.54%) |
May 12, 2014 | 105.65 | 107.92 | 105.44 | 107.69 | 282,010 | +2.80(+2.67%) |
May 09, 2014 | 104.98 | 105.31 | 104.06 | 104.89 | 209,030 | -0.15(-0.14%) |
May 08, 2014 | 104.92 | 106.96 | 104.70 | 105.04 | 359,467 | -0.05(-0.05%) |
May 07, 2014 | 104.74 | 105.15 | 103.58 | 105.09 | 379,572 | +0.57(+0.55%) |
May 06, 2014 | 105.74 | 105.94 | 104.35 | 104.52 | 266,334 | -1.34(-1.27%) |
May 05, 2014 | 105.72 | 106.73 | 104.77 | 105.86 | 333,539 | -0.63(-0.59%) |
May 02, 2014 | 107.16 | 108.12 | 106.32 | 106.49 | 338,911 | -0.33(-0.31%) |
May 01, 2014 | 107.11 | 107.79 | 106.22 | 106.82 | 574,100 | -0.19(-0.18%) |
Apr 30, 2014 | 106.25 | 107.40 | 105.32 | 107.01 | 764,322 | +0.87(+0.82%) |
Apr 29, 2014 | 106.40 | 106.53 | 104.35 | 106.14 | 427,468 | +0.25(+0.24%) |
Apr 28, 2014 | 109.92 | 110.64 | 104.21 | 105.89 | 781,921 | -2.94(-2.70%) |
Apr 25, 2014 | 108.50 | 110.79 | 107.50 | 108.83 | 1,326,506 | +0.31(+0.29%) |
Apr 24, 2014 | 109.50 | 109.50 | 107.99 | 108.52 | 460,059 | -0.36(-0.33%) |
Apr 23, 2014 | 108.04 | 110.28 | 108.04 | 108.88 | 496,026 | +0.72(+0.67%) |
Apr 22, 2014 | 108.85 | 110.07 | 108.04 | 108.16 | 501,048 | -0.30(-0.28%) |
Apr 21, 2014 | 107.60 | 108.74 | 106.43 | 108.46 | 288,467 | +1.09(+1.02%) |
Apr 17, 2014 | 106.96 | 107.37 | 107.37 | 107.37 | 686,400 | +0.14(+0.13%) |
Apr 16, 2014 | 105.04 | 107.50 | 103.11 | 107.23 | 922,155 | +5.35(+5.25%) |
Apr 15, 2014 | 102.74 | 103.24 | 100.31 | 101.88 | 471,685 | -0.42(-0.41%) |
Apr 14, 2014 | 103.00 | 103.53 | 101.69 | 102.30 | 261,399 | +0.24(+0.24%) |
Apr 11, 2014 | 103.40 | 104.04 | 101.45 | 102.06 | 380,930 | -1.85(-1.78%) |
Apr 10, 2014 | 106.85 | 106.85 | 103.55 | 103.91 | 283,636 | -2.71(-2.54%) |
Apr 09, 2014 | 104.96 | 106.81 | 104.20 | 106.62 | 339,175 | +2.14(+2.05%) |
Apr 08, 2014 | 103.93 | 104.69 | 102.27 | 104.48 | 497,480 | +2.19(+2.14%) |
Apr 07, 2014 | 104.62 | 105.22 | 101.10 | 102.29 | 406,688 | -2.68(-2.55%) |
Apr 04, 2014 | 107.21 | 107.73 | 104.36 | 104.97 | 282,041 | -1.83(-1.71%) |
Apr 03, 2014 | 107.41 | 108.28 | 106.72 | 106.80 | 616,558 | -0.63(-0.59%) |
Apr 02, 2014 | 108.18 | 109.00 | 107.28 | 107.43 | 329,092 | -0.19(-0.18%) |
Apr 01, 2014 | 106.28 | 107.65 | 106.00 | 107.62 | 318,355 | +2.06(+1.95%) |
Mar 31, 2014 | 105.26 | 106.34 | 104.70 | 105.56 | 581,468 | +1.12(+1.07%) |
Mar 28, 2014 | 102.46 | 105.11 | 102.41 | 104.44 | 329,818 | +1.99(+1.94%) |
Mar 27, 2014 | 103.81 | 103.81 | 101.65 | 102.45 | 590,863 | -1.24(-1.20%) |
Mar 26, 2014 | 105.35 | 105.89 | 103.54 | 103.69 | 282,139 | -1.31(-1.25%) |
Mar 25, 2014 | 104.99 | 106.17 | 104.58 | 105.00 | 450,673 | +1.59(+1.54%) |
Mar 24, 2014 | 105.41 | 105.73 | 102.32 | 103.41 | 642,971 | -1.93(-1.83%) |
Mar 21, 2014 | 105.70 | 106.72 | 105.07 | 105.34 | 419,013 | +0.32(+0.30%) |
Mar 20, 2014 | 104.31 | 105.32 | 103.67 | 105.02 | 292,929 | +0.07(+0.07%) |
Mar 19, 2014 | 104.61 | 105.77 | 104.14 | 104.95 | 303,647 | +0.42(+0.40%) |
Mar 18, 2014 | 104.70 | 104.84 | 104.05 | 104.53 | 322,921 | -0.11(-0.11%) |
Mar 17, 2014 | 103.60 | 105.08 | 103.60 | 104.64 | 393,828 | +1.95(+1.90%) |
Mar 14, 2014 | 102.27 | 103.68 | 100.80 | 102.69 | 372,647 | +0.13(+0.13%) |
Mar 13, 2014 | 104.43 | 105.28 | 102.08 | 102.56 | 437,345 | -1.58(-1.52%) |
Mar 12, 2014 | 103.95 | 104.17 | 102.69 | 104.14 | 624,252 | -0.47(-0.45%) |
Mar 11, 2014 | 105.00 | 106.09 | 103.91 | 104.61 | 657,988 | +0.24(+0.23%) |
Mar 10, 2014 | 103.64 | 104.47 | 102.82 | 104.37 | 378,430 | +0.50(+0.48%) |
Mar 07, 2014 | 104.04 | 104.31 | 103.46 | 103.87 | 291,944 | +0.19(+0.18%) |
Mar 06, 2014 | 103.24 | 104.39 | 103.24 | 103.68 | 477,424 | +0.64(+0.62%) |
Mar 05, 2014 | 102.41 | 103.50 | 102.36 | 103.04 | 371,456 | +0.68(+0.66%) |
Mar 04, 2014 | 102.01 | 102.76 | 101.69 | 102.36 | 410,565 | +1.28(+1.27%) |
Mar 03, 2014 | 100.50 | 101.74 | 99.38 | 101.08 | 444,112 | -1.37(-1.34%) |
Feb 28, 2014 | 101.31 | 103.15 | 101.00 | 102.45 | 586,665 | +1.32(+1.31%) |
Feb 27, 2014 | 99.46 | 101.26 | 99.24 | 101.13 | 414,884 | +0.93(+0.93%) |
Feb 26, 2014 | 100.46 | 101.43 | 99.97 | 100.20 | 701,586 | -0.51(-0.51%) |
Feb 25, 2014 | 100.35 | 100.71 | 99.45 | 100.71 | 402,236 | +0.63(+0.63%) |
Feb 24, 2014 | 99.44 | 101.36 | 99.21 | 100.08 | 485,418 | +0.87(+0.88%) |
Feb 21, 2014 | 99.41 | 99.80 | 98.52 | 99.21 | 348,009 | -0.01(-0.01%) |
Feb 20, 2014 | 97.63 | 99.37 | 97.39 | 99.22 | 440,312 | +1.96(+2.02%) |
Feb 19, 2014 | 96.97 | 98.28 | 96.94 | 97.26 | 615,106 | -0.14(-0.14%) |
Feb 18, 2014 | 96.34 | 97.53 | 95.71 | 97.40 | 408,111 | +1.03(+1.07%) |
Feb 14, 2014 | 95.25 | 96.37 | 96.37 | 96.37 | 743,800 | +1.56(+1.65%) |
Feb 13, 2014 | 88.95 | 95.68 | 88.62 | 94.81 | 956,439 | +4.81(+5.34%) |
Feb 12, 2014 | 89.72 | 90.48 | 89.13 | 90.00 | 423,554 | +0.57(+0.64%) |
Feb 11, 2014 | 88.03 | 89.86 | 88.01 | 89.43 | 508,357 | +1.75(+2.00%) |
Feb 10, 2014 | 87.92 | 88.02 | 87.00 | 87.68 | 441,340 | -0.24(-0.27%) |
Feb 07, 2014 | 88.02 | 89.05 | 87.54 | 87.92 | 364,446 | +0.33(+0.38%) |
Feb 06, 2014 | 85.81 | 87.69 | 85.81 | 87.59 | 270,791 | +1.84(+2.15%) |
Feb 05, 2014 | 85.49 | 86.19 | 83.92 | 85.75 | 434,184 | +0.08(+0.09%) |
Feb 04, 2014 | 84.98 | 85.76 | 84.21 | 85.67 | 476,503 | +1.31(+1.55%) |
Feb 03, 2014 | 86.29 | 86.61 | 84.16 | 84.36 | 433,251 | -1.86(-2.16%) |
Jan 31, 2014 | 86.30 | 87.14 | 86.06 | 86.22 | 580,293 | -0.77(-0.89%) |
Jan 30, 2014 | 86.86 | 87.41 | 85.83 | 86.99 | 448,335 | +0.43(+0.50%) |
Jan 29, 2014 | 88.53 | 88.53 | 86.47 | 86.56 | 864,346 | -3.46(-3.84%) |
Jan 28, 2014 | 89.85 | 90.41 | 89.32 | 90.02 | 323,784 | +0.46(+0.51%) |
Jan 27, 2014 | 89.56 | 90.11 | 87.54 | 89.56 | 429,411 | +0.28(+0.31%) |
Jan 24, 2014 | 92.47 | 92.74 | 89.25 | 89.28 | 438,559 | -3.74(-4.02%) |
Jan 23, 2014 | 94.72 | 94.72 | 92.77 | 93.02 | 434,300 | -2.00(-2.10%) |
Jan 22, 2014 | 96.02 | 96.03 | 94.42 | 95.02 | 332,957 | -0.93(-0.97%) |
Jan 21, 2014 | 95.48 | 95.95 | 94.95 | 95.95 | 524,834 | +0.89(+0.94%) |
Jan 17, 2014 | 94.49 | 95.06 | 95.06 | 95.06 | 380,200 | +1.29(+1.38%) |
Jan 16, 2014 | 93.89 | 94.26 | 93.57 | 93.77 | 421,590 | +0.17(+0.18%) |
Jan 15, 2014 | 93.05 | 94.57 | 92.88 | 93.60 | 493,465 | +0.55(+0.59%) |
Jan 14, 2014 | 93.27 | 93.65 | 92.25 | 93.05 | 748,317 | +0.26(+0.28%) |
Jan 13, 2014 | 93.20 | 94.08 | 92.35 | 92.79 | 685,386 | -0.28(-0.30%) |
Jan 10, 2014 | 92.51 | 93.09 | 92.02 | 93.07 | 360,926 | +0.92(+1.00%) |
Jan 09, 2014 | 92.87 | 93.00 | 91.79 | 92.15 | 279,020 | -0.65(-0.70%) |
Jan 08, 2014 | 93.97 | 94.42 | 92.48 | 92.80 | 411,053 | -1.21(-1.29%) |
Jan 07, 2014 | 92.91 | 94.20 | 91.95 | 94.01 | 334,007 | +1.30(+1.40%) |
Jan 06, 2014 | 92.73 | 93.14 | 92.14 | 92.71 | 332,854 | +0.16(+0.17%) |
Jan 03, 2014 | 92.18 | 92.87 | 91.83 | 92.55 | 216,191 | +0.35(+0.38%) |
Jan 02, 2014 | 93.11 | 93.41 | 91.74 | 92.20 | 225,924 | -1.21(-1.30%) |
Dec 31, 2013 | 93.19 | 93.41 | 93.41 | 93.41 | 142,800 | +0.31(+0.33%) |
Dec 30, 2013 | 92.53 | 93.27 | 92.00 | 93.10 | 217,780 | +0.47(+0.51%) |
Dec 27, 2013 | 93.20 | 93.20 | 92.07 | 92.63 | 162,162 | -0.50(-0.54%) |
Dec 26, 2013 | 93.44 | 93.54 | 92.14 | 93.13 | 138,085 | +0.11(+0.12%) |
Dec 24, 2013 | 92.88 | 93.25 | 92.53 | 93.02 | 112,616 | +0.29(+0.31%) |
Dec 23, 2013 | 93.43 | 93.80 | 92.48 | 92.73 | 248,336 | -0.10(-0.11%) |
Dec 20, 2013 | 92.06 | 92.83 | 91.65 | 92.83 | 329,996 | +1.09(+1.19%) |
Dec 19, 2013 | 91.50 | 91.98 | 91.03 | 91.74 | 363,602 | -0.26(-0.28%) |
Dec 18, 2013 | 91.99 | 92.00 | 90.16 | 92.00 | 663,638 | +0.30(+0.33%) |
Dec 17, 2013 | 91.29 | 92.00 | 91.02 | 91.70 | 559,111 | +0.41(+0.45%) |
Dec 16, 2013 | 89.65 | 91.43 | 89.65 | 91.29 | 296,439 | +1.69(+1.89%) |
Dec 13, 2013 | 88.95 | 89.76 | 88.95 | 89.60 | 397,280 | +0.44(+0.49%) |
Dec 12, 2013 | 89.18 | 89.36 | 88.69 | 89.16 | 322,302 | -0.24(-0.27%) |
Dec 11, 2013 | 90.24 | 90.60 | 89.14 | 89.40 | 289,750 | -0.97(-1.07%) |
Dec 10, 2013 | 90.76 | 91.14 | 90.18 | 90.37 | 354,391 | -0.74(-0.81%) |
Dec 09, 2013 | 90.43 | 91.19 | 90.43 | 91.11 | 342,951 | +0.82(+0.91%) |
Dec 06, 2013 | 90.11 | 90.52 | 89.60 | 90.29 | 512,870 | +1.10(+1.23%) |
Dec 05, 2013 | 89.30 | 89.86 | 89.06 | 89.19 | 335,422 | -0.28(-0.31%) |
Dec 04, 2013 | 89.47 | 90.03 | 88.80 | 89.47 | 669,778 | -0.04(-0.04%) |
Dec 03, 2013 | 89.94 | 90.59 | 89.20 | 89.51 | 1,016,190 | +0.04(+0.04%) |
Dec 02, 2013 | 89.94 | 91.69 | 89.08 | 89.47 | 609,699 | +0.87(+0.98%) |
Nov 29, 2013 | 88.47 | 89.08 | 88.13 | 88.60 | 152,092 | +0.33(+0.37%) |
Nov 27, 2013 | 87.16 | 88.36 | 86.94 | 88.27 | 316,375 | +1.00(+1.15%) |
Nov 26, 2013 | 86.78 | 87.41 | 86.37 | 87.27 | 380,319 | +0.86(+1.00%) |
Nov 25, 2013 | 86.12 | 86.65 | 85.80 | 86.41 | 297,750 | +0.66(+0.77%) |
Nov 22, 2013 | 85.04 | 85.84 | 84.80 | 85.75 | 432,834 | +0.86(+1.01%) |
Nov 21, 2013 | 84.68 | 85.69 | 84.50 | 84.89 | 439,892 | +0.70(+0.83%) |
Nov 20, 2013 | 84.93 | 85.35 | 83.94 | 84.19 | 605,875 | -0.54(-0.64%) |
Nov 19, 2013 | 85.89 | 86.24 | 84.36 | 84.73 | 501,092 | -1.14(-1.33%) |
Nov 18, 2013 | 86.99 | 87.23 | 85.50 | 85.87 | 633,285 | -1.10(-1.26%) |
Nov 15, 2013 | 87.40 | 87.61 | 86.49 | 86.97 | 589,211 | -0.20(-0.23%) |
Nov 14, 2013 | 87.15 | 87.55 | 86.53 | 87.17 | 289,994 | +1.03(+1.20%) |
Nov 12, 2013 | 86.95 | 87.03 | 85.75 | 86.14 | 424,087 | -0.89(-1.02%) |
Nov 11, 2013 | 86.43 | 87.66 | 86.18 | 87.03 | 683,439 | +0.67(+0.78%) |
Nov 08, 2013 | 86.90 | 87.63 | 86.09 | 86.36 | 558,537 | -0.55(-0.63%) |
Nov 07, 2013 | 88.96 | 89.12 | 86.36 | 86.91 | 605,517 | -2.02(-2.27%) |
Nov 06, 2013 | 88.18 | 89.19 | 88.10 | 88.93 | 679,072 | +1.04(+1.18%) |
Nov 05, 2013 | 85.52 | 88.99 | 85.52 | 87.89 | 910,413 | +1.52(+1.76%) |
Nov 04, 2013 | 85.44 | 86.38 | 85.20 | 86.37 | 292,419 | +1.05(+1.23%) |
Nov 01, 2013 | 86.07 | 86.28 | 84.45 | 85.32 | 302,619 | -0.36(-0.42%) |
Oct 31, 2013 | 86.47 | 87.02 | 85.44 | 85.68 | 349,396 | -0.81(-0.94%) |
Oct 30, 2013 | 87.57 | 88.24 | 85.87 | 86.49 | 433,740 | -0.71(-0.81%) |
Oct 29, 2013 | 87.24 | 87.45 | 86.03 | 87.20 | 572,983 | -0.47(-0.54%) |
Oct 28, 2013 | 87.62 | 88.23 | 87.32 | 87.67 | 616,378 | +0.34(+0.39%) |
Oct 25, 2013 | 87.43 | 88.44 | 85.07 | 87.33 | 946,407 | +0.49(+0.56%) |
Oct 24, 2013 | 87.40 | 87.40 | 86.28 | 86.84 | 514,323 | -0.20(-0.23%) |
Oct 23, 2013 | 86.77 | 87.29 | 85.90 | 87.04 | 421,798 | -0.46(-0.53%) |
Oct 22, 2013 | 88.09 | 88.43 | 87.02 | 87.50 | 330,341 | -0.11(-0.13%) |
Oct 21, 2013 | 86.85 | 87.76 | 86.83 | 87.61 | 297,698 | +0.56(+0.64%) |
Oct 18, 2013 | 86.66 | 87.09 | 86.17 | 87.05 | 283,589 | +0.95(+1.10%) |
Oct 17, 2013 | 84.66 | 86.10 | 84.66 | 86.10 | 346,625 | +0.80(+0.94%) |
Oct 16, 2013 | 84.86 | 85.85 | 84.43 | 85.30 | 274,034 | +0.86(+1.02%) |
Oct 15, 2013 | 85.06 | 85.83 | 83.82 | 84.44 | 319,046 | -0.46(-0.54%) |
Oct 14, 2013 | 84.14 | 85.31 | 83.98 | 84.90 | 255,563 | +0.03(+0.04%) |
Oct 11, 2013 | 83.78 | 84.90 | 83.78 | 84.87 | 221,673 | +0.98(+1.17%) |
Oct 10, 2013 | 83.61 | 84.70 | 82.99 | 83.89 | 240,562 | +1.71(+2.08%) |
Oct 09, 2013 | 82.06 | 82.86 | 80.81 | 82.18 | 333,215 | +0.43(+0.53%) |
Oct 08, 2013 | 83.59 | 83.89 | 81.42 | 81.75 | 265,420 | -2.10(-2.50%) |
Oct 07, 2013 | 83.85 | 84.25 | 83.51 | 83.85 | 303,592 | -1.00(-1.18%) |
Oct 04, 2013 | 84.47 | 85.27 | 84.01 | 84.85 | 290,484 | +0.49(+0.58%) |
Oct 03, 2013 | 84.67 | 85.00 | 83.49 | 84.36 | 348,452 | -0.38(-0.45%) |
Oct 02, 2013 | 83.62 | 84.89 | 83.43 | 84.74 | 393,023 | +0.49(+0.58%) |
Oct 01, 2013 | 84.50 | 85.29 | 83.59 | 84.25 | 602,707 | +0.45(+0.54%) |
Sep 27, 2013 | 83.77 | 84.25 | 83.53 | 83.80 | 218,517 | -0.35(-0.42%) |
Sep 26, 2013 | 84.54 | 84.82 | 83.80 | 84.15 | 269,788 | -0.43(-0.51%) |
Sep 25, 2013 | 84.29 | 85.12 | 84.20 | 84.58 | 188,302 | +0.23(+0.27%) |
Sep 24, 2013 | 84.22 | 85.63 | 84.16 | 84.35 | 298,773 | -0.09(-0.11%) |
Sep 23, 2013 | 85.00 | 85.40 | 83.83 | 84.44 | 312,321 | -0.64(-0.75%) |
Sep 20, 2013 | 86.24 | 86.29 | 85.08 | 85.08 | 384,865 | -0.85(-0.99%) |
Sep 19, 2013 | 86.41 | 86.76 | 85.81 | 85.93 | 296,534 | -0.02(-0.02%) |
Sep 18, 2013 | 86.07 | 86.64 | 85.00 | 85.95 | 434,229 | -0.29(-0.34%) |
Sep 17, 2013 | 85.45 | 86.26 | 85.05 | 86.24 | 329,183 | +0.57(+0.67%) |
Sep 16, 2013 | 86.04 | 86.26 | 84.93 | 85.67 | 662,567 | +3.16(+3.83%) |
Sep 13, 2013 | 82.73 | 82.73 | 81.71 | 82.51 | 230,107 | -0.05(-0.06%) |
Sep 12, 2013 | 83.31 | 83.34 | 82.39 | 82.56 | 305,060 | -0.98(-1.17%) |
Sep 11, 2013 | 83.98 | 84.18 | 83.31 | 83.54 | 302,924 | -0.68(-0.81%) |
Sep 10, 2013 | 82.50 | 84.88 | 81.66 | 84.22 | 696,537 | +2.15(+2.62%) |
Sep 09, 2013 | 81.00 | 82.28 | 80.67 | 82.07 | 360,523 | +1.02(+1.26%) |
Sep 06, 2013 | 80.96 | 81.61 | 79.62 | 81.05 | 393,576 | +0.42(+0.52%) |
Sep 05, 2013 | 79.23 | 80.86 | 79.00 | 80.63 | 306,065 | +1.54(+1.95%) |
Sep 04, 2013 | 78.32 | 79.28 | 77.79 | 79.09 | 451,204 | +0.63(+0.80%) |