Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 97.59 | 97.72 | 95.65 | 96.31 | 1,313,306 | -1.05(-1.08%) |
Sep 29, 2014 | 96.71 | 97.97 | 96.70 | 97.36 | 716,148 | -0.78(-0.79%) |
Sep 26, 2014 | 97.69 | 98.72 | 97.65 | 98.14 | 549,332 | +0.65(+0.67%) |
Sep 25, 2014 | 98.43 | 98.90 | 97.40 | 97.49 | 996,311 | -1.01(-1.03%) |
Sep 24, 2014 | 96.00 | 98.58 | 95.95 | 98.50 | 1,256,271 | +2.51(+2.61%) |
Sep 23, 2014 | 97.00 | 97.25 | 95.88 | 95.99 | 940,142 | -1.03(-1.06%) |
Sep 22, 2014 | 98.82 | 98.90 | 96.44 | 97.02 | 1,293,447 | -2.53(-2.54%) |
Sep 19, 2014 | 100.53 | 100.64 | 99.33 | 99.55 | 1,057,309 | -0.44(-0.44%) |
Sep 18, 2014 | 100.34 | 100.34 | 99.71 | 99.99 | 852,218 | -0.24(-0.24%) |
Sep 17, 2014 | 101.39 | 101.46 | 100.09 | 100.23 | 1,510,324 | -1.18(-1.16%) |
Sep 16, 2014 | 100.44 | 101.88 | 100.01 | 101.41 | 927,591 | +0.70(+0.70%) |
Sep 15, 2014 | 100.92 | 100.97 | 100.01 | 100.71 | 985,045 | -0.44(-0.43%) |
Sep 12, 2014 | 101.47 | 101.60 | 100.62 | 101.15 | 690,527 | -0.03(-0.03%) |
Sep 11, 2014 | 100.68 | 101.22 | 100.44 | 101.18 | 611,492 | +0.09(+0.09%) |
Sep 10, 2014 | 100.41 | 101.29 | 100.29 | 101.09 | 793,999 | -0.51(-0.50%) |
Sep 09, 2014 | 102.20 | 102.50 | 101.57 | 101.60 | 662,287 | -0.94(-0.92%) |
Sep 08, 2014 | 103.13 | 103.46 | 102.23 | 102.54 | 1,164,675 | -0.93(-0.90%) |
Sep 05, 2014 | 102.37 | 103.54 | 101.18 | 103.47 | 906,591 | +0.83(+0.81%) |
Sep 04, 2014 | 101.11 | 103.22 | 101.04 | 102.64 | 1,394,336 | +1.78(+1.76%) |
Sep 03, 2014 | 102.14 | 102.38 | 100.51 | 100.86 | 1,117,171 | -0.82(-0.81%) |
Sep 02, 2014 | 101.33 | 102.15 | 101.12 | 101.68 | 887,412 | +0.74(+0.73%) |
Aug 29, 2014 | 101.62 | 100.94 | 100.94 | 100.94 | 760,500 | -0.70(-0.69%) |
Aug 28, 2014 | 101.25 | 102.18 | 100.40 | 101.64 | 1,155,867 | -0.11(-0.11%) |
Aug 27, 2014 | 104.61 | 104.77 | 101.14 | 101.75 | 4,638,920 | +0.98(+0.97%) |
Aug 26, 2014 | 100.51 | 101.62 | 99.78 | 100.77 | 1,840,126 | +0.54(+0.54%) |
Aug 25, 2014 | 100.96 | 101.74 | 100.07 | 100.23 | 777,223 | -0.31(-0.31%) |
Aug 22, 2014 | 99.41 | 100.59 | 99.07 | 100.54 | 707,025 | +1.32(+1.33%) |
Aug 21, 2014 | 99.76 | 100.64 | 99.21 | 99.22 | 868,746 | -0.25(-0.25%) |
Aug 20, 2014 | 98.71 | 99.61 | 98.42 | 99.47 | 466,595 | +0.38(+0.38%) |
Aug 19, 2014 | 98.01 | 99.17 | 98.01 | 99.09 | 608,033 | +0.98(+1.00%) |
Aug 18, 2014 | 97.23 | 98.25 | 97.00 | 98.11 | 698,917 | +1.60(+1.66%) |
Aug 15, 2014 | 97.09 | 97.42 | 95.78 | 96.51 | 914,365 | -0.48(-0.49%) |
Aug 14, 2014 | 97.28 | 97.36 | 96.81 | 96.99 | 641,686 | +0.01(+0.01%) |
Aug 13, 2014 | 98.77 | 99.55 | 95.38 | 96.98 | 2,708,528 | -2.57(-2.58%) |
Aug 12, 2014 | 99.11 | 99.89 | 98.75 | 99.55 | 662,733 | +0.23(+0.23%) |
Aug 11, 2014 | 99.42 | 99.67 | 98.68 | 99.32 | 396,096 | +0.32(+0.32%) |
Aug 08, 2014 | 97.38 | 99.03 | 97.05 | 99.00 | 548,851 | +1.94(+2.00%) |
Aug 07, 2014 | 98.20 | 98.35 | 96.84 | 97.06 | 511,094 | -0.73(-0.75%) |
Aug 06, 2014 | 96.54 | 98.23 | 96.51 | 97.79 | 580,879 | +0.64(+0.66%) |
Aug 05, 2014 | 97.05 | 98.08 | 96.96 | 97.15 | 476,499 | -0.34(-0.35%) |
Aug 04, 2014 | 97.06 | 97.93 | 96.39 | 97.49 | 676,760 | +0.67(+0.69%) |
Aug 01, 2014 | 97.43 | 98.02 | 96.44 | 96.82 | 903,706 | -0.79(-0.81%) |
Jul 31, 2014 | 98.51 | 99.11 | 97.47 | 97.61 | 1,065,868 | -2.06(-2.07%) |
Jul 30, 2014 | 98.10 | 99.81 | 97.73 | 99.67 | 1,593,466 | +2.07(+2.12%) |
Jul 29, 2014 | 98.27 | 98.47 | 97.56 | 97.60 | 1,033,585 | -0.65(-0.66%) |
Jul 28, 2014 | 99.35 | 99.78 | 98.04 | 98.25 | 888,733 | -1.08(-1.09%) |
Jul 25, 2014 | 99.75 | 100.46 | 99.05 | 99.33 | 865,627 | -0.92(-0.92%) |
Jul 24, 2014 | 99.40 | 100.59 | 99.35 | 100.25 | 969,292 | +0.97(+0.98%) |
Jul 23, 2014 | 99.74 | 99.74 | 98.99 | 99.28 | 409,486 | -0.24(-0.24%) |
Jul 22, 2014 | 99.25 | 99.72 | 98.91 | 99.52 | 579,511 | +0.43(+0.43%) |
Jul 21, 2014 | 99.05 | 99.89 | 98.61 | 99.09 | 462,590 | -0.59(-0.59%) |
Jul 18, 2014 | 98.73 | 99.77 | 98.13 | 99.68 | 511,893 | +1.13(+1.15%) |
Jul 17, 2014 | 99.84 | 99.96 | 98.40 | 98.55 | 572,628 | -1.59(-1.59%) |
Jul 16, 2014 | 101.45 | 101.50 | 99.79 | 100.14 | 611,425 | -0.97(-0.96%) |
Jul 15, 2014 | 100.67 | 101.25 | 100.22 | 101.11 | 680,066 | +0.08(+0.08%) |
Jul 14, 2014 | 101.75 | 101.75 | 100.78 | 101.03 | 388,178 | -0.21(-0.21%) |
Jul 11, 2014 | 101.45 | 101.45 | 100.69 | 101.24 | 388,466 | -0.26(-0.26%) |
Jul 10, 2014 | 100.92 | 101.65 | 100.73 | 101.50 | 652,701 | -1.07(-1.04%) |
Jul 09, 2014 | 101.27 | 102.62 | 101.11 | 102.57 | 675,778 | +1.56(+1.54%) |
Jul 08, 2014 | 101.98 | 101.98 | 100.68 | 101.01 | 671,361 | -1.17(-1.15%) |
Jul 07, 2014 | 102.37 | 102.37 | 101.83 | 102.18 | 700,188 | -0.65(-0.63%) |
Jul 03, 2014 | 102.25 | 102.83 | 102.83 | 102.83 | 626,200 | +0.78(+0.76%) |
Jul 02, 2014 | 101.75 | 102.50 | 101.55 | 102.05 | 991,539 | +0.07(+0.07%) |
Jul 01, 2014 | 100.42 | 102.47 | 100.42 | 101.98 | 982,782 | +1.73(+1.73%) |
Jun 30, 2014 | 100.39 | 100.61 | 99.85 | 100.25 | 530,296 | -0.26(-0.26%) |
Jun 27, 2014 | 99.80 | 100.65 | 99.69 | 100.51 | 710,271 | +0.53(+0.53%) |
Jun 26, 2014 | 99.93 | 100.00 | 99.20 | 99.98 | 794,719 | +0.15(+0.15%) |
Jun 25, 2014 | 99.20 | 100.10 | 99.00 | 99.83 | 912,696 | +0.51(+0.51%) |
Jun 24, 2014 | 99.58 | 99.73 | 98.95 | 99.32 | 641,442 | -0.55(-0.55%) |
Jun 23, 2014 | 99.49 | 100.00 | 99.47 | 99.87 | 480,571 | +0.22(+0.22%) |
Jun 20, 2014 | 99.97 | 99.97 | 99.38 | 99.65 | 1,128,676 | +0.37(+0.37%) |
Jun 19, 2014 | 99.85 | 100.01 | 98.90 | 99.28 | 677,839 | -0.62(-0.62%) |
Jun 18, 2014 | 99.14 | 99.96 | 98.66 | 99.90 | 635,412 | +0.09(+0.09%) |
Jun 17, 2014 | 99.11 | 100.10 | 98.88 | 99.81 | 552,172 | +0.48(+0.48%) |
Jun 16, 2014 | 99.02 | 99.57 | 98.52 | 99.33 | 546,882 | +0.30(+0.30%) |
Jun 13, 2014 | 98.94 | 99.20 | 98.58 | 99.03 | 541,918 | +0.08(+0.08%) |
Jun 12, 2014 | 99.90 | 99.96 | 98.57 | 98.95 | 745,053 | -0.93(-0.93%) |
Jun 11, 2014 | 100.10 | 100.22 | 99.50 | 99.88 | 493,253 | -0.70(-0.70%) |
Jun 10, 2014 | 100.12 | 100.92 | 99.99 | 100.58 | 632,850 | +0.36(+0.36%) |
Jun 06, 2014 | 99.76 | 100.33 | 99.24 | 100.22 | 1,074,523 | +0.54(+0.54%) |
Jun 05, 2014 | 100.00 | 100.01 | 99.09 | 99.68 | 889,701 | -0.30(-0.30%) |
Jun 04, 2014 | 99.07 | 100.00 | 99.03 | 99.98 | 933,551 | +0.73(+0.74%) |
Jun 03, 2014 | 98.65 | 99.59 | 98.47 | 99.25 | 998,650 | +0.10(+0.10%) |
Jun 02, 2014 | 99.65 | 99.65 | 98.40 | 99.15 | 821,464 | -0.26(-0.26%) |
May 30, 2014 | 99.40 | 99.68 | 98.71 | 99.41 | 1,372,774 | +0.28(+0.28%) |
May 29, 2014 | 98.05 | 99.19 | 97.78 | 99.13 | 1,337,521 | +1.35(+1.38%) |
May 28, 2014 | 97.70 | 98.34 | 96.66 | 97.78 | 1,107,891 | -0.14(-0.14%) |
May 27, 2014 | 97.14 | 98.16 | 97.14 | 97.92 | 998,070 | +1.33(+1.38%) |
May 23, 2014 | 97.34 | 96.59 | 96.59 | 96.59 | 1,164,200 | +0.10(+0.10%) |
May 22, 2014 | 96.01 | 97.50 | 95.96 | 96.49 | 1,658,546 | +0.19(+0.20%) |
May 21, 2014 | 95.77 | 97.40 | 95.03 | 96.30 | 5,923,691 | +8.07(+9.15%) |
May 20, 2014 | 90.80 | 90.83 | 87.99 | 88.23 | 1,787,250 | -2.52(-2.78%) |
May 19, 2014 | 90.19 | 91.21 | 90.19 | 90.75 | 629,117 | +0.27(+0.30%) |
May 16, 2014 | 88.17 | 90.81 | 88.07 | 90.48 | 1,407,440 | +2.31(+2.62%) |
May 15, 2014 | 88.91 | 89.12 | 87.12 | 88.17 | 928,271 | -1.14(-1.28%) |
May 14, 2014 | 89.50 | 89.94 | 89.28 | 89.31 | 656,343 | -0.39(-0.43%) |
May 13, 2014 | 89.60 | 90.35 | 89.36 | 89.70 | 937,555 | +0.07(+0.08%) |
May 12, 2014 | 89.58 | 90.24 | 89.53 | 89.63 | 548,552 | +0.27(+0.30%) |
May 09, 2014 | 89.00 | 89.71 | 88.35 | 89.36 | 616,887 | +0.46(+0.52%) |
May 08, 2014 | 87.59 | 90.43 | 87.59 | 88.90 | 1,111,085 | +2.19(+2.53%) |
May 07, 2014 | 86.90 | 87.32 | 85.75 | 86.71 | 478,781 | -0.02(-0.02%) |
May 06, 2014 | 87.44 | 87.54 | 86.67 | 86.73 | 644,375 | -1.07(-1.22%) |
May 05, 2014 | 87.80 | 88.26 | 86.69 | 87.80 | 763,468 | -0.61(-0.69%) |
May 02, 2014 | 87.99 | 89.50 | 87.99 | 88.41 | 520,292 | +0.29(+0.33%) |
May 01, 2014 | 87.45 | 88.36 | 87.04 | 88.12 | 719,903 | +0.63(+0.72%) |
Apr 30, 2014 | 87.34 | 87.75 | 86.89 | 87.49 | 854,449 | +0.15(+0.17%) |
Apr 29, 2014 | 85.50 | 87.49 | 85.28 | 87.34 | 1,245,132 | +1.89(+2.21%) |
Apr 28, 2014 | 87.61 | 87.61 | 84.61 | 85.45 | 1,637,304 | -1.66(-1.91%) |
Apr 25, 2014 | 88.09 | 88.37 | 86.86 | 87.11 | 727,532 | -1.26(-1.43%) |
Apr 24, 2014 | 88.25 | 89.00 | 87.47 | 88.37 | 731,751 | +0.47(+0.53%) |
Apr 23, 2014 | 88.02 | 88.89 | 87.68 | 87.90 | 990,857 | -0.24(-0.27%) |
Apr 22, 2014 | 86.91 | 88.80 | 86.70 | 88.14 | 905,445 | +1.51(+1.74%) |
Apr 21, 2014 | 86.71 | 87.29 | 86.48 | 86.63 | 475,596 | -0.02(-0.02%) |
Apr 17, 2014 | 86.77 | 86.65 | 86.65 | 86.65 | 644,300 | -0.29(-0.33%) |
Apr 16, 2014 | 86.61 | 87.51 | 86.58 | 86.94 | 700,385 | +0.91(+1.06%) |
Apr 15, 2014 | 85.60 | 86.80 | 84.12 | 86.03 | 1,696,063 | +1.21(+1.43%) |
Apr 14, 2014 | 85.37 | 85.89 | 84.19 | 84.82 | 1,110,210 | +0.28(+0.33%) |
Apr 11, 2014 | 85.76 | 85.76 | 84.20 | 84.54 | 1,298,149 | -1.78(-2.06%) |
Apr 10, 2014 | 87.81 | 88.30 | 86.26 | 86.32 | 833,723 | -1.36(-1.55%) |
Apr 09, 2014 | 86.70 | 88.00 | 86.35 | 87.68 | 981,264 | +1.27(+1.47%) |
Apr 08, 2014 | 85.50 | 86.63 | 85.08 | 86.41 | 1,009,581 | +0.96(+1.12%) |
Apr 07, 2014 | 86.88 | 86.88 | 84.90 | 85.45 | 1,298,876 | -1.89(-2.16%) |
Apr 04, 2014 | 88.92 | 89.06 | 86.77 | 87.34 | 1,280,743 | -1.28(-1.44%) |
Apr 03, 2014 | 88.70 | 89.12 | 88.14 | 88.62 | 1,271,506 | -0.18(-0.20%) |
Apr 02, 2014 | 88.19 | 89.11 | 87.76 | 88.80 | 1,503,815 | +0.86(+0.98%) |
Apr 01, 2014 | 86.51 | 88.17 | 86.34 | 87.94 | 1,396,970 | +1.79(+2.08%) |
Mar 31, 2014 | 85.56 | 86.51 | 85.50 | 86.15 | 1,305,608 | +1.10(+1.29%) |
Mar 28, 2014 | 84.98 | 85.74 | 84.76 | 85.05 | 883,695 | +0.07(+0.08%) |
Mar 27, 2014 | 85.42 | 85.66 | 84.47 | 84.98 | 1,067,899 | -0.39(-0.46%) |
Mar 26, 2014 | 86.50 | 86.96 | 85.37 | 85.37 | 1,500,285 | -1.12(-1.29%) |
Mar 25, 2014 | 87.36 | 87.66 | 85.61 | 86.49 | 1,594,614 | -0.74(-0.85%) |
Mar 24, 2014 | 89.32 | 90.07 | 86.70 | 87.23 | 2,878,236 | -3.50(-3.86%) |
Mar 21, 2014 | 90.20 | 93.85 | 89.34 | 90.73 | 4,537,291 | -0.44(-0.48%) |
Mar 20, 2014 | 92.53 | 92.84 | 90.83 | 91.17 | 2,330,339 | -1.62(-1.75%) |
Mar 19, 2014 | 92.67 | 93.28 | 91.92 | 92.79 | 1,038,892 | +0.12(+0.13%) |
Mar 18, 2014 | 92.34 | 93.20 | 91.94 | 92.67 | 762,318 | +0.36(+0.39%) |
Mar 17, 2014 | 92.31 | 92.67 | 91.40 | 92.31 | 1,047,231 | +0.41(+0.45%) |
Mar 14, 2014 | 91.67 | 92.37 | 91.62 | 91.90 | 2,774,817 | -0.34(-0.37%) |
Mar 13, 2014 | 92.85 | 93.14 | 91.88 | 92.24 | 1,963,867 | -0.25(-0.27%) |
Mar 12, 2014 | 92.08 | 92.69 | 91.63 | 92.49 | 914,377 | +0.03(+0.03%) |
Mar 11, 2014 | 93.39 | 93.91 | 92.09 | 92.46 | 842,561 | -1.01(-1.08%) |
Mar 10, 2014 | 93.77 | 93.80 | 92.35 | 93.47 | 1,051,146 | -0.34(-0.36%) |
Mar 07, 2014 | 93.69 | 94.74 | 93.50 | 93.81 | 654,953 | +0.53(+0.57%) |
Mar 06, 2014 | 94.88 | 94.88 | 92.60 | 93.28 | 1,909,626 | +0.22(+0.24%) |
Mar 05, 2014 | 93.31 | 93.51 | 92.80 | 93.06 | 684,964 | -0.28(-0.30%) |
Mar 04, 2014 | 92.96 | 93.95 | 92.95 | 93.34 | 777,028 | +1.20(+1.30%) |
Mar 03, 2014 | 92.16 | 92.38 | 91.09 | 92.14 | 1,692,445 | -1.11(-1.19%) |
Feb 28, 2014 | 93.05 | 93.97 | 92.53 | 93.25 | 1,061,564 | +0.15(+0.16%) |
Feb 27, 2014 | 91.95 | 93.28 | 91.65 | 93.10 | 1,207,743 | +1.23(+1.34%) |
Feb 26, 2014 | 91.10 | 92.49 | 90.83 | 91.87 | 1,263,330 | +1.10(+1.21%) |
Feb 25, 2014 | 90.46 | 90.95 | 90.12 | 90.77 | 1,016,834 | +0.27(+0.30%) |
Feb 24, 2014 | 89.61 | 91.00 | 89.28 | 90.50 | 1,086,936 | +1.22(+1.37%) |
Feb 21, 2014 | 89.43 | 89.65 | 89.00 | 89.28 | 552,299 | -0.16(-0.18%) |
Feb 20, 2014 | 88.40 | 89.50 | 88.08 | 89.44 | 675,659 | +1.05(+1.19%) |
Feb 19, 2014 | 88.81 | 89.48 | 88.28 | 88.39 | 805,981 | -0.21(-0.24%) |
Feb 18, 2014 | 88.16 | 88.87 | 87.90 | 88.60 | 520,713 | +0.44(+0.50%) |
Feb 14, 2014 | 88.24 | 88.16 | 88.16 | 88.16 | 642,600 | -0.37(-0.42%) |
Feb 13, 2014 | 86.99 | 89.31 | 86.99 | 88.53 | 1,015,896 | +1.42(+1.63%) |
Feb 12, 2014 | 87.60 | 87.78 | 86.99 | 87.11 | 914,654 | -0.10(-0.11%) |
Feb 11, 2014 | 87.12 | 87.55 | 86.93 | 87.21 | 733,312 | +0.18(+0.21%) |
Feb 10, 2014 | 87.23 | 87.25 | 86.41 | 87.03 | 678,080 | -0.12(-0.14%) |
Feb 07, 2014 | 86.50 | 87.50 | 86.06 | 87.15 | 1,276,979 | +0.89(+1.03%) |
Feb 06, 2014 | 85.00 | 86.33 | 85.00 | 86.26 | 1,482,670 | +1.29(+1.52%) |
Feb 05, 2014 | 82.51 | 85.43 | 82.29 | 84.97 | 2,281,656 | +2.57(+3.12%) |
Feb 04, 2014 | 81.53 | 83.39 | 81.53 | 82.40 | 1,347,223 | +1.52(+1.88%) |
Feb 03, 2014 | 82.98 | 83.20 | 80.38 | 80.88 | 1,635,630 | -2.31(-2.78%) |
Jan 31, 2014 | 82.42 | 83.71 | 82.24 | 83.19 | 823,591 | -0.49(-0.59%) |
Jan 30, 2014 | 83.33 | 84.08 | 83.01 | 83.68 | 783,689 | +1.04(+1.26%) |
Jan 29, 2014 | 83.62 | 84.61 | 82.58 | 82.64 | 1,482,372 | -1.42(-1.69%) |
Jan 28, 2014 | 82.64 | 84.59 | 82.64 | 84.06 | 1,207,292 | +1.57(+1.90%) |
Jan 27, 2014 | 83.63 | 83.99 | 81.64 | 82.49 | 1,665,749 | -0.64(-0.77%) |
Jan 24, 2014 | 85.21 | 85.33 | 83.09 | 83.13 | 1,707,129 | -2.70(-3.15%) |
Jan 23, 2014 | 86.59 | 87.01 | 85.52 | 85.83 | 1,227,985 | -1.36(-1.56%) |
Jan 22, 2014 | 86.08 | 87.24 | 85.81 | 87.19 | 996,790 | +0.83(+0.96%) |
Jan 21, 2014 | 87.20 | 87.58 | 86.14 | 86.36 | 1,230,840 | -0.35(-0.40%) |
Jan 17, 2014 | 87.69 | 86.71 | 86.71 | 86.71 | 1,556,400 | -1.05(-1.20%) |
Jan 16, 2014 | 88.28 | 88.29 | 87.11 | 87.76 | 1,113,714 | -0.68(-0.77%) |
Jan 15, 2014 | 88.25 | 89.40 | 88.24 | 88.44 | 1,058,537 | +0.19(+0.22%) |
Jan 14, 2014 | 88.02 | 88.97 | 87.81 | 88.25 | 1,469,298 | +0.81(+0.93%) |
Jan 13, 2014 | 90.30 | 90.48 | 86.85 | 87.44 | 2,279,454 | -2.92(-3.23%) |
Jan 10, 2014 | 93.00 | 93.21 | 89.70 | 90.36 | 2,508,361 | -1.65(-1.79%) |
Jan 09, 2014 | 91.20 | 92.77 | 90.92 | 92.01 | 1,233,673 | +0.31(+0.34%) |
Jan 08, 2014 | 92.10 | 92.11 | 91.25 | 91.70 | 697,574 | -0.45(-0.49%) |
Jan 07, 2014 | 92.20 | 92.42 | 91.17 | 92.15 | 680,119 | +0.51(+0.56%) |
Jan 06, 2014 | 92.47 | 92.89 | 91.51 | 91.64 | 793,059 | -0.64(-0.69%) |
Jan 03, 2014 | 92.42 | 92.61 | 92.00 | 92.28 | 599,622 | -0.27(-0.29%) |
Jan 02, 2014 | 92.20 | 93.64 | 92.04 | 92.55 | 861,628 | -0.23(-0.25%) |
Dec 31, 2013 | 92.26 | 92.78 | 92.78 | 92.78 | 635,300 | +0.69(+0.75%) |
Dec 30, 2013 | 91.43 | 92.18 | 90.91 | 92.09 | 689,001 | +1.22(+1.34%) |
Dec 27, 2013 | 91.40 | 92.00 | 90.61 | 90.87 | 560,285 | -0.10(-0.11%) |
Dec 26, 2013 | 91.08 | 91.18 | 90.59 | 90.97 | 495,045 | -0.06(-0.07%) |
Dec 24, 2013 | 90.50 | 91.41 | 90.39 | 91.03 | 288,053 | +0.53(+0.59%) |
Dec 23, 2013 | 89.50 | 91.37 | 89.49 | 90.50 | 1,267,185 | -0.12(-0.13%) |
Dec 20, 2013 | 90.83 | 91.38 | 90.47 | 90.62 | 1,081,188 | +0.19(+0.21%) |
Dec 19, 2013 | 90.85 | 91.20 | 90.29 | 90.43 | 806,199 | -1.04(-1.14%) |
Dec 18, 2013 | 90.24 | 91.51 | 88.97 | 91.47 | 1,155,444 | +1.15(+1.27%) |
Dec 17, 2013 | 90.86 | 90.97 | 89.93 | 90.32 | 891,151 | -0.53(-0.58%) |
Dec 16, 2013 | 89.16 | 91.10 | 89.16 | 90.85 | 962,535 | +1.54(+1.72%) |
Dec 13, 2013 | 89.30 | 89.78 | 88.84 | 89.31 | 611,445 | +0.11(+0.12%) |
Dec 12, 2013 | 89.21 | 89.50 | 88.63 | 89.20 | 668,111 | +0.10(+0.11%) |
Dec 11, 2013 | 90.26 | 90.30 | 88.87 | 89.10 | 888,851 | -0.99(-1.10%) |
Dec 10, 2013 | 90.00 | 90.52 | 89.49 | 90.09 | 692,292 | -0.24(-0.27%) |
Dec 09, 2013 | 89.86 | 90.93 | 89.86 | 90.33 | 868,046 | +0.63(+0.70%) |
Dec 06, 2013 | 90.46 | 90.55 | 88.86 | 89.70 | 1,087,505 | +0.00(+0.00%) |
Dec 05, 2013 | 89.92 | 90.74 | 88.97 | 89.70 | 1,500,337 | +1.12(+1.26%) |
Dec 04, 2013 | 88.12 | 89.47 | 88.00 | 88.58 | 871,003 | +0.16(+0.18%) |
Dec 03, 2013 | 87.90 | 89.09 | 88.04 | 88.42 | 1,086,981 | +0.38(+0.43%) |
Dec 02, 2013 | 89.14 | 89.42 | 87.83 | 88.04 | 1,152,611 | -1.10(-1.23%) |
Nov 29, 2013 | 88.63 | 89.72 | 87.92 | 89.14 | 1,009,260 | +0.98(+1.11%) |
Nov 27, 2013 | 88.15 | 88.83 | 87.42 | 88.16 | 1,913,212 | +0.14(+0.16%) |
Nov 26, 2013 | 86.09 | 88.88 | 86.00 | 88.02 | 5,551,687 | +7.03(+8.68%) |
Nov 25, 2013 | 81.31 | 81.55 | 80.29 | 80.99 | 1,635,632 | -0.09(-0.11%) |
Nov 22, 2013 | 81.65 | 81.71 | 80.76 | 81.08 | 734,095 | -0.42(-0.52%) |
Nov 21, 2013 | 80.38 | 81.64 | 80.38 | 81.50 | 710,908 | +0.91(+1.13%) |
Nov 20, 2013 | 82.29 | 82.46 | 79.81 | 80.59 | 1,170,579 | -1.67(-2.03%) |
Nov 19, 2013 | 82.40 | 83.00 | 82.03 | 82.26 | 617,908 | -0.23(-0.28%) |
Nov 18, 2013 | 83.00 | 83.48 | 82.18 | 82.49 | 891,414 | -0.25(-0.30%) |
Nov 15, 2013 | 81.28 | 82.86 | 80.78 | 82.74 | 1,006,953 | +0.50(+0.61%) |
Nov 14, 2013 | 82.43 | 82.53 | 81.37 | 82.24 | 798,398 | -0.40(-0.48%) |
Nov 13, 2013 | 81.48 | 82.72 | 81.31 | 82.64 | 637,459 | +0.91(+1.11%) |
Nov 12, 2013 | 81.26 | 82.05 | 81.18 | 81.73 | 947,541 | +0.33(+0.41%) |
Nov 11, 2013 | 79.53 | 81.78 | 79.53 | 81.40 | 1,146,543 | +1.75(+2.20%) |
Nov 08, 2013 | 78.37 | 79.69 | 78.37 | 79.65 | 576,324 | +1.41(+1.80%) |
Nov 07, 2013 | 79.85 | 80.29 | 78.15 | 78.24 | 695,908 | -1.32(-1.66%) |
Nov 06, 2013 | 80.42 | 80.59 | 79.33 | 79.56 | 514,795 | -0.63(-0.79%) |
Nov 05, 2013 | 79.02 | 80.45 | 78.53 | 80.19 | 722,384 | +0.81(+1.02%) |
Nov 04, 2013 | 79.14 | 79.69 | 78.93 | 79.38 | 443,454 | +0.37(+0.47%) |
Nov 01, 2013 | 79.23 | 79.56 | 78.50 | 79.01 | 331,415 | -0.16(-0.20%) |
Oct 31, 2013 | 79.45 | 79.81 | 78.84 | 79.17 | 670,530 | -0.53(-0.66%) |
Oct 30, 2013 | 79.72 | 80.46 | 79.48 | 79.70 | 709,374 | -0.09(-0.11%) |
Oct 29, 2013 | 79.51 | 79.95 | 79.29 | 79.79 | 411,136 | +0.29(+0.36%) |
Oct 28, 2013 | 79.36 | 79.66 | 78.84 | 79.50 | 537,471 | +0.18(+0.23%) |
Oct 25, 2013 | 79.00 | 79.37 | 78.50 | 79.32 | 790,028 | +0.45(+0.57%) |
Oct 24, 2013 | 78.60 | 79.32 | 78.46 | 78.87 | 1,215,279 | +0.45(+0.57%) |
Oct 23, 2013 | 78.61 | 78.96 | 77.75 | 78.42 | 735,177 | -0.63(-0.80%) |
Oct 22, 2013 | 78.59 | 79.33 | 78.20 | 79.05 | 736,564 | +0.26(+0.33%) |
Oct 21, 2013 | 78.39 | 78.87 | 77.72 | 78.79 | 833,998 | +0.65(+0.83%) |
Oct 18, 2013 | 77.97 | 78.45 | 77.65 | 78.14 | 941,116 | +0.61(+0.79%) |
Oct 17, 2013 | 76.80 | 77.64 | 76.30 | 77.53 | 620,531 | +0.55(+0.71%) |
Oct 16, 2013 | 76.32 | 77.34 | 75.98 | 76.98 | 957,780 | +1.54(+2.04%) |
Oct 15, 2013 | 76.27 | 76.88 | 75.22 | 75.44 | 1,102,407 | -1.02(-1.33%) |
Oct 14, 2013 | 75.92 | 76.70 | 75.69 | 76.46 | 489,162 | -0.11(-0.14%) |
Oct 11, 2013 | 75.46 | 76.59 | 74.94 | 76.57 | 887,731 | +1.19(+1.58%) |
Oct 10, 2013 | 76.23 | 76.73 | 75.07 | 75.38 | 1,669,860 | +1.47(+1.99%) |
Oct 09, 2013 | 74.83 | 75.10 | 73.63 | 73.91 | 1,504,911 | -0.85(-1.14%) |
Oct 08, 2013 | 75.92 | 76.09 | 74.56 | 74.76 | 626,125 | -1.15(-1.51%) |
Oct 07, 2013 | 76.63 | 76.99 | 75.90 | 75.91 | 820,940 | -1.70(-2.19%) |
Oct 04, 2013 | 76.56 | 77.72 | 76.56 | 77.61 | 830,554 | +1.05(+1.37%) |
Oct 03, 2013 | 76.41 | 77.35 | 75.97 | 76.56 | 1,229,722 | +0.22(+0.29%) |
Oct 02, 2013 | 76.47 | 76.64 | 75.71 | 76.34 | 1,036,124 | -0.52(-0.68%) |