Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 97.07 | 97.84 | 96.42 | 96.85 | 1,921,945 | -0.42(-0.44%) |
May 29, 2014 | 96.09 | 97.45 | 95.65 | 97.27 | 2,447,473 | +1.23(+1.28%) |
May 28, 2014 | 95.41 | 96.84 | 94.58 | 96.04 | 2,742,897 | +0.63(+0.66%) |
May 27, 2014 | 95.64 | 96.23 | 95.17 | 95.41 | 2,417,268 | -0.02(-0.02%) |
May 23, 2014 | 95.81 | 95.42 | 95.42 | 95.42 | 2,198,656 | -0.50(-0.52%) |
May 22, 2014 | 94.78 | 96.45 | 94.30 | 95.92 | 2,827,885 | +1.14(+1.20%) |
May 21, 2014 | 93.74 | 95.17 | 93.59 | 94.78 | 3,315,798 | +1.54(+1.66%) |
May 20, 2014 | 93.71 | 94.17 | 92.92 | 93.24 | 2,697,252 | -0.95(-1.01%) |
May 19, 2014 | 93.19 | 94.24 | 93.07 | 94.19 | 2,623,249 | +0.91(+0.98%) |
May 16, 2014 | 93.59 | 93.76 | 92.83 | 93.28 | 4,362,006 | -0.45(-0.48%) |
May 15, 2014 | 95.36 | 95.37 | 92.44 | 93.73 | 6,632,819 | -1.86(-1.95%) |
May 14, 2014 | 96.81 | 97.12 | 95.18 | 95.59 | 3,234,715 | +0.61(+0.64%) |
May 13, 2014 | 95.66 | 96.04 | 94.74 | 94.98 | 3,720,482 | -0.17(-0.18%) |
May 12, 2014 | 95.15 | 96.38 | 95.03 | 95.15 | 4,678,518 | +0.45(+0.48%) |
May 09, 2014 | 94.31 | 94.83 | 93.40 | 94.70 | 4,024,082 | +0.54(+0.57%) |
May 08, 2014 | 95.89 | 95.94 | 94.00 | 94.16 | 3,426,862 | -1.78(-1.85%) |
May 07, 2014 | 97.25 | 98.28 | 95.77 | 95.94 | 5,764,501 | -0.78(-0.81%) |
May 06, 2014 | 96.73 | 98.71 | 95.84 | 96.72 | 9,226,390 | +3.05(+3.26%) |
May 05, 2014 | 93.25 | 93.96 | 91.92 | 93.67 | 3,341,324 | -0.08(-0.08%) |
May 02, 2014 | 93.87 | 94.79 | 93.28 | 93.75 | 3,640,970 | +0.02(+0.02%) |
May 01, 2014 | 93.35 | 93.74 | 92.71 | 93.73 | 2,565,122 | +0.50(+0.54%) |
Apr 30, 2014 | 93.50 | 93.65 | 92.29 | 93.23 | 3,140,374 | -1.04(-1.10%) |
Apr 29, 2014 | 94.19 | 94.81 | 93.84 | 94.27 | 4,214,193 | +0.72(+0.76%) |
Apr 28, 2014 | 94.26 | 94.30 | 92.74 | 93.55 | 4,769,649 | -0.13(-0.14%) |
Apr 25, 2014 | 94.02 | 94.37 | 93.33 | 93.68 | 3,758,707 | -0.65(-0.69%) |
Apr 24, 2014 | 93.53 | 95.37 | 93.17 | 94.33 | 6,871,150 | +1.14(+1.22%) |
Apr 23, 2014 | 93.21 | 93.57 | 92.65 | 93.19 | 3,044,875 | +0.01(+0.01%) |
Apr 22, 2014 | 92.99 | 94.24 | 92.69 | 93.18 | 3,358,644 | -0.05(-0.05%) |
Apr 21, 2014 | 93.22 | 93.50 | 91.96 | 93.23 | 5,868,990 | +0.06(+0.06%) |
Apr 17, 2014 | 92.90 | 93.17 | 93.17 | 93.17 | 6,662,776 | +0.67(+0.72%) |
Apr 16, 2014 | 92.79 | 93.49 | 92.19 | 92.51 | 3,898,283 | +0.29(+0.32%) |
Apr 15, 2014 | 91.81 | 92.83 | 91.27 | 92.21 | 4,862,072 | +0.59(+0.65%) |
Apr 14, 2014 | 91.32 | 92.52 | 90.68 | 91.62 | 4,526,749 | +0.78(+0.86%) |
Apr 11, 2014 | 90.68 | 91.96 | 90.50 | 90.84 | 8,101,127 | -0.09(-0.10%) |
Apr 10, 2014 | 93.51 | 93.95 | 90.51 | 90.93 | 7,335,341 | -2.73(-2.92%) |
Apr 09, 2014 | 92.96 | 93.86 | 92.20 | 93.66 | 5,774,240 | +1.02(+1.10%) |
Apr 08, 2014 | 91.38 | 93.23 | 91.19 | 92.65 | 6,296,109 | +1.42(+1.56%) |
Apr 07, 2014 | 93.34 | 94.95 | 91.06 | 91.22 | 9,068,222 | -3.92(-4.12%) |
Apr 04, 2014 | 96.18 | 97.45 | 93.97 | 95.14 | 20,981,126 | +1.91(+2.05%) |
Apr 03, 2014 | 81.56 | 94.15 | 80.92 | 93.23 | 47,529,748 | +11.82(+14.51%) |
Apr 02, 2014 | 81.19 | 81.90 | 81.11 | 81.41 | 3,255,771 | -0.08(-0.10%) |
Apr 01, 2014 | 79.92 | 81.52 | 79.60 | 81.50 | 5,159,382 | +1.69(+2.12%) |
Mar 31, 2014 | 80.26 | 81.00 | 79.62 | 79.80 | 3,100,478 | -0.17(-0.21%) |
Mar 28, 2014 | 79.09 | 80.29 | 78.85 | 79.97 | 3,711,567 | +1.37(+1.74%) |
Mar 27, 2014 | 78.66 | 79.29 | 77.82 | 78.61 | 3,909,980 | +0.32(+0.41%) |
Mar 26, 2014 | 78.72 | 79.50 | 78.27 | 78.29 | 4,736,083 | +0.03(+0.04%) |
Mar 25, 2014 | 78.66 | 78.77 | 77.88 | 78.26 | 4,360,189 | +0.32(+0.41%) |
Mar 24, 2014 | 79.12 | 79.49 | 77.56 | 77.94 | 3,347,440 | -0.76(-0.97%) |
Mar 21, 2014 | 79.11 | 79.20 | 77.82 | 78.70 | 5,821,442 | -0.15(-0.19%) |
Mar 20, 2014 | 77.43 | 78.91 | 76.93 | 78.85 | 3,732,897 | +1.27(+1.64%) |
Mar 19, 2014 | 78.50 | 78.57 | 77.24 | 77.58 | 3,240,593 | -0.85(-1.08%) |
Mar 18, 2014 | 77.67 | 78.58 | 77.43 | 78.43 | 2,806,183 | +1.02(+1.31%) |
Mar 17, 2014 | 77.39 | 77.79 | 76.89 | 77.41 | 3,387,339 | +0.21(+0.27%) |
Mar 14, 2014 | 76.83 | 77.37 | 76.66 | 77.21 | 3,394,191 | +0.40(+0.53%) |
Mar 13, 2014 | 77.41 | 77.57 | 76.75 | 76.80 | 3,770,064 | -0.62(-0.80%) |
Mar 12, 2014 | 77.69 | 78.47 | 77.28 | 77.42 | 4,058,335 | -0.57(-0.74%) |
Mar 11, 2014 | 80.07 | 80.39 | 77.69 | 78.00 | 6,277,420 | -1.91(-2.39%) |
Mar 10, 2014 | 80.09 | 80.23 | 79.31 | 79.91 | 2,750,179 | -0.20(-0.25%) |
Mar 07, 2014 | 81.58 | 81.61 | 79.90 | 80.11 | 5,375,616 | -1.18(-1.46%) |
Mar 06, 2014 | 81.47 | 81.51 | 80.41 | 81.29 | 5,762,076 | +1.04(+1.30%) |
Mar 05, 2014 | 80.89 | 81.26 | 80.14 | 80.25 | 4,709,377 | -0.58(-0.72%) |
Mar 04, 2014 | 79.90 | 81.18 | 79.49 | 80.83 | 4,808,988 | +1.53(+1.93%) |
Mar 03, 2014 | 78.85 | 80.58 | 78.69 | 79.30 | 3,628,948 | +0.23(+0.29%) |
Feb 28, 2014 | 78.19 | 79.84 | 78.10 | 79.07 | 5,233,273 | +1.05(+1.35%) |
Feb 27, 2014 | 77.18 | 78.24 | 77.11 | 78.02 | 2,669,904 | +0.76(+0.99%) |
Feb 26, 2014 | 78.26 | 79.49 | 77.04 | 77.26 | 4,146,815 | -1.20(-1.53%) |
Feb 25, 2014 | 78.23 | 78.47 | 77.06 | 78.46 | 3,345,622 | +0.11(+0.14%) |
Feb 24, 2014 | 78.23 | 80.06 | 77.33 | 78.35 | 5,244,548 | +1.01(+1.31%) |
Feb 21, 2014 | 78.18 | 78.50 | 77.30 | 77.33 | 3,093,546 | -0.85(-1.08%) |
Feb 20, 2014 | 78.42 | 78.56 | 77.73 | 78.18 | 5,189,251 | -0.49(-0.62%) |
Feb 19, 2014 | 78.04 | 79.29 | 77.85 | 78.67 | 4,435,845 | +0.15(+0.19%) |
Feb 18, 2014 | 76.76 | 78.52 | 76.76 | 78.52 | 5,048,827 | +1.91(+2.49%) |
Feb 14, 2014 | 76.68 | 76.61 | 76.61 | 76.61 | 4,553,923 | +0.02(+0.02%) |
Feb 13, 2014 | 75.76 | 77.28 | 75.33 | 76.59 | 3,170,691 | -0.16(-0.21%) |
Feb 12, 2014 | 77.09 | 77.51 | 76.32 | 76.75 | 2,566,646 | -0.30(-0.39%) |
Feb 11, 2014 | 75.92 | 77.44 | 75.24 | 77.05 | 4,238,210 | +1.01(+1.33%) |
Feb 10, 2014 | 75.33 | 76.07 | 74.63 | 76.04 | 4,050,981 | +0.71(+0.95%) |
Feb 07, 2014 | 74.49 | 75.42 | 73.95 | 75.32 | 4,055,353 | +1.19(+1.61%) |
Feb 06, 2014 | 74.56 | 75.08 | 73.93 | 74.13 | 4,245,139 | -0.22(-0.29%) |
Feb 05, 2014 | 75.62 | 75.62 | 74.15 | 74.35 | 5,605,098 | -0.85(-1.12%) |
Feb 04, 2014 | 74.19 | 76.54 | 74.08 | 75.19 | 6,685,095 | +1.75(+2.38%) |
Feb 03, 2014 | 75.85 | 76.45 | 73.43 | 73.44 | 7,497,319 | -2.37(-3.12%) |
Jan 31, 2014 | 75.62 | 76.33 | 75.46 | 75.81 | 3,237,321 | -0.71(-0.93%) |
Jan 30, 2014 | 76.54 | 77.03 | 75.63 | 76.53 | 3,772,281 | +0.15(+0.20%) |
Jan 29, 2014 | 75.50 | 76.68 | 75.14 | 76.38 | 3,731,364 | +0.17(+0.22%) |
Jan 28, 2014 | 74.77 | 76.56 | 74.26 | 76.21 | 4,718,684 | +0.62(+0.82%) |
Jan 27, 2014 | 76.21 | 76.50 | 75.09 | 75.59 | 5,256,472 | -0.60(-0.79%) |
Jan 24, 2014 | 77.58 | 77.79 | 76.19 | 76.19 | 5,372,115 | -1.68(-2.16%) |
Jan 23, 2014 | 78.31 | 78.31 | 77.11 | 77.87 | 3,959,996 | -0.79(-1.00%) |
Jan 22, 2014 | 76.73 | 78.89 | 76.62 | 78.66 | 8,371,377 | +2.38(+3.12%) |
Jan 21, 2014 | 75.77 | 76.79 | 75.76 | 76.28 | 5,678,654 | +1.06(+1.41%) |
Jan 17, 2014 | 76.91 | 75.22 | 75.22 | 75.22 | 4,236,747 | -1.18(-1.55%) |
Jan 16, 2014 | 76.61 | 76.79 | 75.73 | 76.40 | 7,301,770 | -0.38(-0.49%) |
Jan 15, 2014 | 75.95 | 77.40 | 76.12 | 76.78 | 5,710,947 | +0.83(+1.09%) |
Jan 14, 2014 | 73.66 | 76.09 | 73.66 | 75.95 | 8,282,086 | +2.32(+3.15%) |
Jan 13, 2014 | 74.69 | 74.99 | 73.46 | 73.63 | 5,259,281 | -1.37(-1.83%) |
Jan 10, 2014 | 74.21 | 75.06 | 73.75 | 75.00 | 4,080,634 | +0.70(+0.95%) |
Jan 09, 2014 | 74.36 | 74.61 | 73.43 | 74.30 | 4,883,210 | +0.04(+0.05%) |
Jan 08, 2014 | 75.03 | 75.16 | 73.91 | 74.26 | 4,629,417 | -0.75(-1.00%) |
Jan 07, 2014 | 74.08 | 75.09 | 73.44 | 75.01 | 4,383,133 | +1.41(+1.91%) |
Jan 06, 2014 | 73.63 | 73.91 | 73.10 | 73.60 | 4,288,962 | +0.03(+0.04%) |
Jan 03, 2014 | 73.95 | 74.44 | 73.42 | 73.58 | 2,372,875 | -0.23(-0.32%) |
Jan 02, 2014 | 74.25 | 74.25 | 73.29 | 73.81 | 3,562,095 | -0.71(-0.96%) |
Dec 31, 2013 | 74.26 | 74.52 | 74.52 | 74.52 | 2,404,257 | +0.22(+0.29%) |
Dec 30, 2013 | 74.53 | 75.03 | 74.04 | 74.31 | 2,482,978 | -0.29(-0.39%) |
Dec 27, 2013 | 73.57 | 74.87 | 73.44 | 74.60 | 3,241,164 | +1.11(+1.51%) |
Dec 26, 2013 | 73.74 | 73.76 | 73.18 | 73.49 | 2,706,613 | -0.17(-0.23%) |
Dec 24, 2013 | 73.75 | 73.84 | 73.53 | 73.66 | 2,345,541 | -0.08(-0.11%) |
Dec 23, 2013 | 74.33 | 74.49 | 73.58 | 73.74 | 3,861,995 | -0.26(-0.36%) |
Dec 20, 2013 | 74.19 | 74.72 | 73.88 | 74.01 | 6,437,178 | -0.23(-0.32%) |
Dec 19, 2013 | 74.72 | 74.78 | 74.04 | 74.24 | 6,713,758 | -0.59(-0.79%) |
Dec 18, 2013 | 74.31 | 74.89 | 73.28 | 74.83 | 8,113,915 | +0.51(+0.68%) |
Dec 17, 2013 | 74.13 | 74.94 | 73.92 | 74.33 | 9,256,301 | +0.04(+0.05%) |
Dec 16, 2013 | 73.78 | 75.07 | 73.56 | 74.29 | 11,004,651 | +0.72(+0.98%) |
Dec 13, 2013 | 78.61 | 73.58 | 69.15 | 73.57 | 41,022,524 | -5.05(-6.42%) |
Dec 12, 2013 | 78.65 | 79.73 | 78.45 | 78.61 | 3,938,802 | +0.08(+0.10%) |
Dec 11, 2013 | 80.11 | 80.21 | 78.37 | 78.54 | 5,440,647 | -1.57(-1.96%) |
Dec 10, 2013 | 80.98 | 82.00 | 80.04 | 80.11 | 5,847,062 | -0.87(-1.08%) |
Dec 09, 2013 | 81.42 | 81.59 | 80.27 | 80.98 | 4,398,564 | -0.26(-0.32%) |
Dec 06, 2013 | 83.14 | 83.46 | 80.98 | 81.24 | 4,211,244 | -1.26(-1.52%) |
Dec 05, 2013 | 82.70 | 83.49 | 82.27 | 82.50 | 2,875,001 | -0.58(-0.70%) |
Dec 04, 2013 | 83.91 | 83.92 | 82.52 | 83.08 | 3,805,481 | -0.83(-0.99%) |
Dec 03, 2013 | 83.04 | 84.10 | 82.51 | 83.91 | 4,511,205 | +0.93(+1.12%) |
Dec 02, 2013 | 83.37 | 83.56 | 82.59 | 82.99 | 2,487,971 | -0.29(-0.35%) |
Nov 29, 2013 | 83.00 | 84.23 | 82.19 | 83.28 | 2,672,487 | +0.21(+0.25%) |
Nov 27, 2013 | 84.59 | 84.88 | 82.66 | 83.07 | 3,912,053 | -1.85(-2.18%) |
Nov 26, 2013 | 84.69 | 85.34 | 83.67 | 84.92 | 2,795,435 | +0.05(+0.06%) |
Nov 25, 2013 | 86.22 | 86.22 | 84.29 | 84.87 | 2,543,321 | -1.43(-1.65%) |
Nov 22, 2013 | 86.95 | 86.96 | 85.81 | 86.30 | 2,233,311 | -0.22(-0.25%) |
Nov 21, 2013 | 85.70 | 86.71 | 85.30 | 86.51 | 2,219,401 | +1.62(+1.91%) |
Nov 20, 2013 | 85.65 | 85.96 | 84.51 | 84.89 | 2,664,550 | -0.15(-0.18%) |
Nov 19, 2013 | 84.88 | 85.80 | 83.91 | 85.04 | 2,793,079 | +0.30(+0.35%) |
Nov 18, 2013 | 85.54 | 85.60 | 84.41 | 84.74 | 3,546,151 | -0.52(-0.60%) |
Nov 15, 2013 | 85.31 | 85.91 | 84.29 | 85.26 | 3,616,506 | -0.14(-0.16%) |
Nov 14, 2013 | 85.45 | 85.57 | 84.70 | 85.40 | 2,164,157 | -0.13(-0.15%) |
Nov 13, 2013 | 83.96 | 85.67 | 83.73 | 85.53 | 3,906,028 | +1.21(+1.43%) |
Nov 12, 2013 | 85.26 | 85.26 | 84.07 | 84.32 | 4,743,893 | -1.14(-1.34%) |
Nov 11, 2013 | 85.46 | 86.03 | 84.91 | 85.46 | 2,009,296 | +0.17(+0.20%) |
Nov 08, 2013 | 83.94 | 85.64 | 83.93 | 85.29 | 3,750,513 | +0.96(+1.13%) |
Nov 07, 2013 | 86.76 | 86.84 | 83.89 | 84.34 | 4,825,737 | -1.94(-2.25%) |
Nov 06, 2013 | 87.87 | 88.33 | 85.80 | 86.28 | 3,443,304 | -0.79(-0.90%) |
Nov 05, 2013 | 88.80 | 89.01 | 86.64 | 87.06 | 5,123,917 | -2.88(-3.20%) |
Nov 04, 2013 | 89.39 | 90.51 | 88.37 | 89.94 | 3,568,876 | +1.44(+1.63%) |
Nov 01, 2013 | 89.48 | 90.00 | 87.47 | 88.50 | 3,302,056 | -0.84(-0.94%) |
Oct 31, 2013 | 90.05 | 90.30 | 87.89 | 89.34 | 3,037,871 | -0.68(-0.75%) |
Oct 30, 2013 | 91.86 | 92.33 | 88.63 | 90.02 | 2,535,880 | -1.64(-1.79%) |
Oct 29, 2013 | 91.04 | 91.79 | 90.64 | 91.66 | 2,617,463 | +1.11(+1.22%) |
Oct 28, 2013 | 90.26 | 90.92 | 89.63 | 90.55 | 3,288,737 | +0.40(+0.45%) |
Oct 25, 2013 | 88.42 | 90.18 | 88.38 | 90.15 | 3,702,191 | +1.74(+1.97%) |
Oct 24, 2013 | 86.52 | 88.64 | 85.57 | 88.41 | 5,591,436 | +1.88(+2.18%) |
Oct 23, 2013 | 88.67 | 88.71 | 86.18 | 86.52 | 5,098,464 | -2.89(-3.23%) |
Oct 22, 2013 | 90.01 | 91.19 | 88.69 | 89.41 | 3,505,129 | -0.63(-0.70%) |
Oct 21, 2013 | 91.61 | 92.10 | 89.89 | 90.04 | 2,636,502 | -1.30(-1.43%) |
Oct 18, 2013 | 91.12 | 91.72 | 90.16 | 91.34 | 2,723,891 | +0.63(+0.69%) |
Oct 17, 2013 | 91.35 | 91.49 | 90.06 | 90.71 | 2,371,239 | -0.73(-0.80%) |
Oct 16, 2013 | 90.56 | 92.01 | 90.37 | 91.44 | 3,911,799 | +1.59(+1.77%) |
Oct 15, 2013 | 89.54 | 90.65 | 89.15 | 89.85 | 2,637,107 | +0.08(+0.08%) |
Oct 14, 2013 | 88.63 | 90.13 | 88.39 | 89.77 | 2,277,013 | +0.27(+0.30%) |
Oct 11, 2013 | 87.96 | 89.99 | 87.84 | 89.50 | 2,284,671 | +0.98(+1.11%) |
Oct 10, 2013 | 87.56 | 88.67 | 86.61 | 88.52 | 2,191,713 | +2.16(+2.50%) |
Oct 09, 2013 | 86.98 | 87.73 | 85.88 | 86.36 | 1,919,667 | -0.01(-0.01%) |
Oct 08, 2013 | 87.81 | 88.43 | 86.15 | 86.37 | 2,364,381 | -1.39(-1.58%) |
Oct 07, 2013 | 87.45 | 88.97 | 87.24 | 87.76 | 1,999,418 | -0.28(-0.32%) |
Oct 04, 2013 | 87.33 | 88.23 | 86.94 | 88.04 | 1,779,113 | +0.86(+0.99%) |
Oct 03, 2013 | 88.44 | 88.87 | 87.03 | 87.18 | 2,356,499 | -1.59(-1.80%) |
Oct 02, 2013 | 87.33 | 88.79 | 86.61 | 88.77 | 2,651,282 | +1.16(+1.33%) |
Oct 01, 2013 | 87.09 | 88.56 | 86.73 | 87.61 | 2,751,733 | +0.42(+0.48%) |
Sep 30, 2013 | 87.45 | 87.84 | 86.73 | 87.19 | 2,772,713 | -1.44(-1.63%) |
Sep 27, 2013 | 88.30 | 88.74 | 87.70 | 88.63 | 1,718,599 | +0.05(+0.05%) |
Sep 26, 2013 | 89.05 | 89.31 | 87.59 | 88.58 | 2,237,523 | -0.33(-0.37%) |
Sep 25, 2013 | 88.53 | 89.73 | 88.47 | 88.91 | 2,371,305 | +0.11(+0.13%) |
Sep 24, 2013 | 88.25 | 90.02 | 87.86 | 88.80 | 3,509,053 | +0.56(+0.64%) |
Sep 23, 2013 | 87.62 | 88.49 | 86.87 | 88.24 | 1,885,676 | +0.39(+0.45%) |
Sep 20, 2013 | 88.86 | 89.05 | 87.57 | 87.84 | 2,810,961 | -1.04(-1.17%) |
Sep 19, 2013 | 89.31 | 89.63 | 88.34 | 88.88 | 2,833,376 | -0.15(-0.17%) |
Sep 18, 2013 | 87.88 | 89.16 | 87.84 | 89.03 | 2,717,218 | +1.21(+1.38%) |
Sep 17, 2013 | 87.36 | 88.39 | 86.91 | 87.82 | 2,446,522 | +0.29(+0.33%) |
Sep 16, 2013 | 89.44 | 89.46 | 87.32 | 87.53 | 3,582,721 | -1.26(-1.42%) |
Sep 13, 2013 | 90.66 | 90.71 | 88.56 | 88.79 | 3,483,140 | -0.78(-0.87%) |
Sep 12, 2013 | 88.65 | 89.76 | 88.24 | 89.57 | 3,565,335 | +0.81(+0.91%) |
Sep 11, 2013 | 87.78 | 88.76 | 87.20 | 88.76 | 2,076,648 | +1.19(+1.36%) |
Sep 10, 2013 | 88.06 | 88.27 | 86.61 | 87.57 | 2,927,496 | -0.58(-0.66%) |
Sep 09, 2013 | 87.33 | 88.26 | 87.33 | 88.15 | 2,447,740 | +1.12(+1.28%) |
Sep 06, 2013 | 86.82 | 87.96 | 86.29 | 87.04 | 2,697,885 | +0.24(+0.28%) |
Sep 05, 2013 | 86.36 | 87.03 | 86.30 | 86.79 | 1,637,896 | +0.55(+0.64%) |
Sep 04, 2013 | 86.63 | 86.87 | 86.04 | 86.24 | 2,470,819 | -0.51(-0.59%) |
Sep 03, 2013 | 86.49 | 86.91 | 85.81 | 86.76 | 2,072,823 | +1.21(+1.41%) |
Aug 30, 2013 | 85.73 | 86.26 | 84.95 | 85.55 | 2,173,750 | -0.22(-0.25%) |
Aug 29, 2013 | 86.14 | 86.75 | 85.70 | 85.76 | 2,808,910 | -0.87(-1.00%) |
Aug 28, 2013 | 85.39 | 87.16 | 85.39 | 86.63 | 4,346,844 | +1.59(+1.87%) |
Aug 27, 2013 | 84.41 | 86.02 | 84.40 | 85.04 | 3,028,718 | -0.13(-0.15%) |
Aug 26, 2013 | 86.04 | 86.18 | 84.91 | 85.17 | 3,371,229 | +1.14(+1.36%) |
Aug 23, 2013 | 83.80 | 84.12 | 83.15 | 84.03 | 1,749,788 | +0.51(+0.60%) |
Aug 22, 2013 | 83.21 | 84.06 | 82.83 | 83.53 | 1,717,111 | +0.67(+0.81%) |
Aug 21, 2013 | 83.69 | 84.02 | 82.66 | 82.85 | 2,286,566 | -1.17(-1.39%) |
Aug 20, 2013 | 83.41 | 84.66 | 83.12 | 84.02 | 2,248,828 | +0.79(+0.94%) |
Aug 19, 2013 | 85.33 | 85.37 | 83.08 | 83.24 | 3,687,670 | -2.41(-2.81%) |
Aug 16, 2013 | 84.11 | 86.04 | 83.71 | 85.64 | 5,467,425 | +2.17(+2.60%) |
Aug 15, 2013 | 82.54 | 84.11 | 81.95 | 83.47 | 2,652,369 | +0.21(+0.25%) |
Aug 14, 2013 | 83.22 | 83.57 | 82.63 | 83.27 | 2,411,420 | -0.12(-0.15%) |
Aug 13, 2013 | 83.43 | 83.58 | 82.44 | 83.39 | 2,502,456 | -0.03(-0.03%) |
Aug 12, 2013 | 83.22 | 83.93 | 82.83 | 83.42 | 2,355,742 | -0.62(-0.73%) |
Aug 09, 2013 | 84.61 | 84.83 | 83.42 | 84.03 | 2,174,835 | -0.64(-0.75%) |
Aug 08, 2013 | 83.87 | 84.81 | 82.95 | 84.67 | 3,233,511 | +1.17(+1.40%) |
Aug 07, 2013 | 83.24 | 83.67 | 82.57 | 83.50 | 2,934,078 | +0.10(+0.12%) |
Aug 06, 2013 | 84.61 | 84.85 | 82.91 | 83.40 | 3,012,441 | -1.62(-1.90%) |
Aug 05, 2013 | 84.38 | 85.30 | 84.33 | 85.02 | 2,358,992 | +0.36(+0.43%) |
Aug 02, 2013 | 84.36 | 84.88 | 83.88 | 84.65 | 3,053,883 | +0.06(+0.07%) |
Aug 01, 2013 | 83.72 | 84.77 | 83.72 | 84.59 | 4,289,536 | +1.76(+2.12%) |
Jul 31, 2013 | 83.42 | 83.85 | 82.68 | 82.83 | 3,787,719 | -0.26(-0.32%) |
Jul 30, 2013 | 82.91 | 83.52 | 81.01 | 83.10 | 6,440,499 | +0.14(+0.17%) |
Jul 29, 2013 | 82.87 | 83.23 | 82.11 | 82.96 | 3,469,974 | +0.13(+0.16%) |
Jul 26, 2013 | 83.00 | 83.46 | 82.45 | 82.83 | 2,872,838 | -0.92(-1.10%) |
Jul 25, 2013 | 83.85 | 84.43 | 83.05 | 83.74 | 2,778,215 | -0.04(-0.04%) |
Jul 24, 2013 | 85.50 | 85.50 | 83.56 | 83.78 | 3,542,101 | -1.52(-1.78%) |
Jul 23, 2013 | 85.26 | 85.59 | 84.87 | 85.30 | 2,795,405 | +0.09(+0.11%) |
Jul 22, 2013 | 86.30 | 86.89 | 85.20 | 85.20 | 3,455,457 | -1.68(-1.94%) |
Jul 19, 2013 | 84.75 | 86.90 | 84.47 | 86.89 | 3,645,043 | +2.42(+2.87%) |
Jul 18, 2013 | 83.57 | 84.52 | 83.57 | 84.46 | 3,972,452 | +1.33(+1.60%) |
Jul 17, 2013 | 82.75 | 83.74 | 82.69 | 83.13 | 1,693,344 | +0.56(+0.68%) |
Jul 16, 2013 | 83.49 | 83.63 | 82.20 | 82.57 | 3,822,895 | -0.81(-0.98%) |
Jul 15, 2013 | 84.85 | 84.86 | 83.36 | 83.39 | 3,545,149 | -1.49(-1.75%) |
Jul 12, 2013 | 84.50 | 85.02 | 83.69 | 84.87 | 3,349,193 | +0.08(+0.10%) |
Jul 11, 2013 | 84.16 | 84.97 | 83.56 | 84.79 | 2,952,676 | +1.86(+2.25%) |
Jul 10, 2013 | 82.85 | 83.86 | 82.47 | 82.93 | 2,759,085 | +0.24(+0.29%) |
Jul 09, 2013 | 83.07 | 83.63 | 82.61 | 82.69 | 2,645,299 | +0.06(+0.07%) |
Jul 08, 2013 | 83.02 | 83.47 | 82.43 | 82.63 | 2,576,669 | -0.07(-0.09%) |
Jul 05, 2013 | 81.86 | 82.84 | 81.41 | 82.70 | 1,692,918 | +1.36(+1.67%) |
Jul 03, 2013 | 81.12 | 81.47 | 80.55 | 81.35 | 1,561,102 | +0.15(+0.18%) |
Jul 02, 2013 | 81.28 | 82.26 | 80.89 | 81.20 | 2,575,402 | -0.02(-0.02%) |
Jul 01, 2013 | 80.79 | 82.21 | 80.67 | 81.22 | 2,971,083 | +0.80(+1.00%) |
Jun 28, 2013 | 79.96 | 81.18 | 79.70 | 80.41 | 2,623,246 | -0.09(-0.12%) |
Jun 27, 2013 | 81.46 | 81.87 | 80.46 | 80.50 | 2,293,232 | -0.29(-0.36%) |
Jun 26, 2013 | 80.34 | 81.23 | 79.34 | 80.79 | 4,276,801 | +1.18(+1.48%) |
Jun 25, 2013 | 78.60 | 79.92 | 78.40 | 79.62 | 4,591,064 | +1.97(+2.54%) |
Jun 24, 2013 | 76.99 | 78.75 | 75.44 | 77.64 | 4,539,011 | -0.44(-0.56%) |
Jun 21, 2013 | 78.26 | 78.51 | 76.83 | 78.08 | 4,357,011 | +0.31(+0.40%) |
Jun 20, 2013 | 79.41 | 79.77 | 77.37 | 77.77 | 3,957,166 | -2.95(-3.65%) |
Jun 19, 2013 | 81.34 | 82.14 | 80.71 | 80.72 | 2,841,177 | -0.69(-0.85%) |
Jun 18, 2013 | 81.77 | 82.21 | 81.09 | 81.41 | 3,044,391 | -0.05(-0.06%) |
Jun 17, 2013 | 81.41 | 82.07 | 80.80 | 81.46 | 2,137,237 | +0.88(+1.09%) |
Jun 14, 2013 | 82.10 | 82.13 | 80.19 | 80.58 | 2,152,782 | -1.25(-1.53%) |
Jun 13, 2013 | 80.47 | 82.02 | 80.30 | 81.83 | 2,576,278 | +1.47(+1.83%) |
Jun 12, 2013 | 81.84 | 81.84 | 79.95 | 80.36 | 2,474,311 | -0.30(-0.37%) |
Jun 11, 2013 | 80.90 | 81.67 | 80.31 | 80.66 | 2,795,148 | -1.76(-2.13%) |
Jun 10, 2013 | 82.46 | 82.84 | 81.81 | 82.42 | 2,015,444 | +0.18(+0.22%) |
Jun 07, 2013 | 81.95 | 82.99 | 81.72 | 82.25 | 2,468,789 | +1.01(+1.24%) |
Jun 06, 2013 | 80.73 | 81.60 | 79.78 | 81.24 | 3,172,841 | +0.60(+0.74%) |
Jun 05, 2013 | 81.42 | 81.86 | 80.57 | 80.64 | 2,313,535 | -1.18(-1.44%) |
Jun 04, 2013 | 82.34 | 82.84 | 81.12 | 81.82 | 2,736,188 | -0.96(-1.16%) |