Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.82 | 98.91 | 97.96 | 98.41 | 44,562,160 | -0.44(-0.45%) |
May 29, 2014 | 98.82 | 99.05 | 98.27 | 98.86 | 29,307,700 | +0.33(+0.34%) |
May 28, 2014 | 98.82 | 98.93 | 98.12 | 98.52 | 42,086,308 | -0.51(-0.52%) |
May 27, 2014 | 98.26 | 99.26 | 98.23 | 99.04 | 51,900,680 | +1.40(+1.44%) |
May 23, 2014 | 96.52 | 97.63 | 97.63 | 97.63 | 48,905,216 | +0.87(+0.90%) |
May 22, 2014 | 95.88 | 96.83 | 95.59 | 96.76 | 28,574,170 | +1.18(+1.23%) |
May 21, 2014 | 95.61 | 96.03 | 94.65 | 95.59 | 59,943,304 | +0.49(+0.51%) |
May 20, 2014 | 96.34 | 96.36 | 94.54 | 95.10 | 95,433,720 | -1.47(-1.53%) |
May 19, 2014 | 95.28 | 96.82 | 95.00 | 96.57 | 40,235,784 | +1.03(+1.08%) |
May 16, 2014 | 94.98 | 95.59 | 94.20 | 95.54 | 51,227,576 | +0.60(+0.63%) |
May 15, 2014 | 95.11 | 95.23 | 93.68 | 94.94 | 85,752,488 | -0.65(-0.68%) |
May 14, 2014 | 96.88 | 96.89 | 95.41 | 95.59 | 72,669,936 | -1.58(-1.62%) |
May 13, 2014 | 97.99 | 98.40 | 97.08 | 97.16 | 66,604,032 | -0.96(-0.98%) |
May 12, 2014 | 96.51 | 98.56 | 96.36 | 98.12 | 87,318,432 | +2.18(+2.27%) |
May 09, 2014 | 94.77 | 95.97 | 94.42 | 95.94 | 55,517,912 | +0.87(+0.92%) |
May 08, 2014 | 95.94 | 97.00 | 94.77 | 95.07 | 65,921,688 | -0.97(-1.01%) |
May 07, 2014 | 96.09 | 96.31 | 94.55 | 96.04 | 72,166,200 | +0.06(+0.06%) |
May 06, 2014 | 97.15 | 97.41 | 95.91 | 95.98 | 50,146,760 | -1.59(-1.63%) |
May 05, 2014 | 96.89 | 97.82 | 96.38 | 97.56 | 28,600,566 | -0.12(-0.12%) |
May 02, 2014 | 97.74 | 98.64 | 97.38 | 97.69 | 49,831,632 | +0.08(+0.08%) |
May 01, 2014 | 97.44 | 98.33 | 96.39 | 97.61 | 90,144,880 | -0.03(-0.04%) |
Apr 30, 2014 | 96.68 | 97.71 | 95.87 | 97.64 | 48,325,824 | +0.65(+0.67%) |
Apr 29, 2014 | 97.15 | 97.64 | 96.70 | 97.00 | 38,841,924 | +0.24(+0.25%) |
Apr 28, 2014 | 97.67 | 98.13 | 95.32 | 96.75 | 74,983,528 | -0.57(-0.58%) |
Apr 25, 2014 | 98.68 | 98.72 | 96.97 | 97.32 | 66,965,456 | -1.74(-1.76%) |
Apr 24, 2014 | 99.94 | 99.99 | 98.25 | 99.06 | 50,691,372 | -0.25(-0.25%) |
Apr 23, 2014 | 99.82 | 100.08 | 99.20 | 99.32 | 38,590,712 | -0.63(-0.63%) |
Apr 22, 2014 | 99.08 | 100.29 | 98.94 | 99.94 | 43,898,572 | +1.02(+1.03%) |
Apr 21, 2014 | 98.65 | 98.99 | 97.90 | 98.92 | 36,620,824 | +0.46(+0.47%) |
Apr 17, 2014 | 97.65 | 98.46 | 98.46 | 98.46 | 57,657,024 | +0.49(+0.50%) |
Apr 16, 2014 | 97.60 | 98.04 | 96.99 | 97.97 | 55,790,916 | +1.06(+1.09%) |
Apr 15, 2014 | 96.86 | 97.42 | 94.75 | 96.92 | 88,121,880 | +0.38(+0.39%) |
Apr 14, 2014 | 97.27 | 97.63 | 95.61 | 96.54 | 71,854,056 | +0.27(+0.28%) |
Apr 11, 2014 | 96.82 | 97.86 | 95.79 | 96.27 | 81,434,096 | -1.35(-1.38%) |
Apr 10, 2014 | 100.36 | 100.37 | 97.14 | 97.62 | 83,392,616 | -2.87(-2.86%) |
Apr 09, 2014 | 99.40 | 100.49 | 98.97 | 100.49 | 48,964,908 | +1.43(+1.44%) |
Apr 08, 2014 | 98.37 | 99.58 | 97.83 | 99.06 | 68,903,344 | +0.69(+0.70%) |
Apr 07, 2014 | 99.36 | 99.61 | 97.73 | 98.38 | 78,285,376 | -1.46(-1.46%) |
Apr 04, 2014 | 102.86 | 103.00 | 99.42 | 99.83 | 99,024,128 | -2.36(-2.31%) |
Apr 03, 2014 | 103.24 | 103.28 | 101.74 | 102.19 | 43,522,068 | -1.05(-1.01%) |
Apr 02, 2014 | 103.14 | 103.31 | 102.64 | 103.24 | 38,783,916 | +0.46(+0.45%) |
Apr 01, 2014 | 101.70 | 102.94 | 101.66 | 102.78 | 54,884,860 | +1.33(+1.31%) |
Mar 31, 2014 | 100.31 | 101.74 | 99.95 | 101.44 | 50,051,372 | +1.79(+1.79%) |
Mar 28, 2014 | 99.82 | 101.15 | 99.39 | 99.66 | 57,981,424 | -0.10(-0.10%) |
Mar 27, 2014 | 100.02 | 100.61 | 99.13 | 99.75 | 74,013,112 | -0.25(-0.25%) |
Mar 26, 2014 | 102.57 | 102.61 | 99.97 | 100.01 | 79,036,944 | -1.95(-1.92%) |
Mar 25, 2014 | 102.60 | 103.16 | 101.27 | 101.96 | 54,588,152 | -0.02(-0.02%) |
Mar 24, 2014 | 103.56 | 103.70 | 101.05 | 101.98 | 77,116,520 | -1.17(-1.14%) |
Mar 21, 2014 | 104.12 | 104.59 | 103.11 | 103.16 | 55,043,764 | -0.48(-0.46%) |
Mar 20, 2014 | 103.26 | 103.97 | 102.77 | 103.64 | 37,888,512 | +0.14(+0.13%) |
Mar 19, 2014 | 104.09 | 104.14 | 102.71 | 103.50 | 53,312,720 | -0.68(-0.65%) |
Mar 18, 2014 | 102.82 | 104.26 | 102.71 | 104.17 | 45,111,312 | +1.50(+1.46%) |
Mar 17, 2014 | 102.82 | 103.58 | 102.52 | 102.68 | 46,584,124 | +0.45(+0.44%) |
Mar 14, 2014 | 101.44 | 102.51 | 101.43 | 102.23 | 53,918,468 | +0.43(+0.42%) |
Mar 13, 2014 | 103.37 | 103.46 | 101.22 | 101.80 | 60,257,452 | -1.19(-1.16%) |
Mar 12, 2014 | 102.05 | 103.01 | 101.69 | 102.99 | 42,714,688 | +0.31(+0.30%) |
Mar 11, 2014 | 103.85 | 104.20 | 102.20 | 102.68 | 57,891,876 | -1.08(-1.04%) |
Mar 10, 2014 | 103.81 | 104.00 | 103.05 | 103.76 | 34,583,396 | -0.35(-0.33%) |
Mar 07, 2014 | 104.72 | 104.78 | 103.52 | 104.11 | 42,491,468 | -0.03(-0.03%) |
Mar 06, 2014 | 104.47 | 104.58 | 103.86 | 104.14 | 40,332,672 | -0.02(-0.02%) |
Mar 05, 2014 | 104.25 | 104.33 | 103.91 | 104.16 | 39,884,456 | -0.06(-0.06%) |
Mar 04, 2014 | 102.80 | 104.87 | 102.78 | 104.22 | 129,091,888 | +2.56(+2.52%) |
Mar 03, 2014 | 101.34 | 101.98 | 100.52 | 101.66 | 58,498,404 | -0.55(-0.54%) |
Feb 28, 2014 | 102.59 | 103.25 | 101.58 | 102.21 | 54,472,256 | -0.41(-0.40%) |
Feb 27, 2014 | 101.72 | 102.67 | 101.55 | 102.62 | 34,354,308 | +0.56(+0.54%) |
Feb 26, 2014 | 101.50 | 102.72 | 101.26 | 102.06 | 45,762,196 | +0.63(+0.62%) |
Feb 25, 2014 | 101.46 | 101.97 | 101.04 | 101.44 | 32,684,784 | +0.11(+0.10%) |
Feb 24, 2014 | 100.78 | 102.02 | 100.59 | 101.33 | 49,314,816 | +0.74(+0.73%) |
Feb 21, 2014 | 100.56 | 100.98 | 100.37 | 100.59 | 40,030,768 | +0.31(+0.31%) |
Feb 20, 2014 | 99.32 | 100.49 | 99.07 | 100.28 | 40,108,252 | +1.07(+1.08%) |
Feb 19, 2014 | 99.93 | 100.58 | 99.13 | 99.21 | 50,142,976 | -1.03(-1.02%) |
Feb 18, 2014 | 99.50 | 100.41 | 99.27 | 100.23 | 38,656,832 | +1.03(+1.04%) |
Feb 14, 2014 | 98.84 | 99.20 | 99.20 | 99.20 | 37,285,712 | +0.14(+0.14%) |
Feb 13, 2014 | 96.87 | 99.21 | 96.85 | 99.06 | 48,319,124 | +1.24(+1.27%) |
Feb 12, 2014 | 97.58 | 98.29 | 97.38 | 97.82 | 48,623,144 | +0.38(+0.39%) |
Feb 11, 2014 | 96.64 | 97.70 | 96.43 | 97.43 | 50,450,848 | +0.86(+0.89%) |
Feb 10, 2014 | 96.36 | 96.62 | 95.63 | 96.57 | 43,301,444 | +0.25(+0.26%) |
Feb 07, 2014 | 95.64 | 96.40 | 95.23 | 96.32 | 60,509,532 | +1.08(+1.13%) |
Feb 06, 2014 | 94.70 | 95.64 | 94.67 | 95.24 | 66,222,612 | +0.75(+0.79%) |
Feb 05, 2014 | 94.63 | 94.93 | 93.30 | 94.50 | 69,045,936 | -0.71(-0.75%) |
Feb 04, 2014 | 94.96 | 95.63 | 94.28 | 95.21 | 61,072,312 | +0.71(+0.75%) |
Feb 03, 2014 | 97.30 | 97.58 | 94.06 | 94.50 | 101,023,008 | -3.05(-3.13%) |
Jan 31, 2014 | 96.76 | 98.28 | 96.69 | 97.55 | 56,678,768 | -0.73(-0.74%) |
Jan 30, 2014 | 97.70 | 98.84 | 97.44 | 98.28 | 46,818,088 | +1.44(+1.49%) |
Jan 29, 2014 | 97.30 | 97.91 | 96.56 | 96.83 | 70,489,480 | -1.42(-1.44%) |
Jan 28, 2014 | 97.35 | 98.27 | 97.23 | 98.25 | 49,974,420 | +1.03(+1.06%) |
Jan 27, 2014 | 98.96 | 99.01 | 96.67 | 97.23 | 69,342,584 | -1.44(-1.46%) |
Jan 24, 2014 | 100.62 | 100.66 | 98.47 | 98.67 | 65,697,608 | -2.58(-2.55%) |
Jan 23, 2014 | 101.51 | 101.57 | 100.59 | 101.25 | 40,771,176 | -0.69(-0.67%) |
Jan 22, 2014 | 101.49 | 102.08 | 101.32 | 101.94 | 25,869,922 | +0.51(+0.51%) |
Jan 21, 2014 | 101.52 | 101.64 | 100.70 | 101.43 | 34,292,512 | +0.60(+0.60%) |
Jan 17, 2014 | 101.16 | 100.83 | 100.83 | 100.83 | 33,024,694 | -0.36(-0.35%) |
Jan 16, 2014 | 100.93 | 101.22 | 100.74 | 101.18 | 26,496,878 | +0.12(+0.12%) |
Jan 15, 2014 | 100.31 | 101.14 | 100.50 | 101.06 | 36,341,396 | +0.75(+0.75%) |
Jan 14, 2014 | 99.53 | 100.46 | 99.30 | 100.31 | 44,973,212 | +1.22(+1.23%) |
Jan 13, 2014 | 100.28 | 100.44 | 98.51 | 99.10 | 51,571,128 | -1.37(-1.37%) |
Jan 10, 2014 | 99.95 | 100.48 | 99.50 | 100.47 | 33,545,660 | +0.55(+0.55%) |
Jan 09, 2014 | 100.23 | 100.36 | 99.29 | 99.92 | 34,339,112 | +0.03(+0.03%) |
Jan 08, 2014 | 99.83 | 100.09 | 99.21 | 99.90 | 34,792,400 | +0.13(+0.13%) |
Jan 07, 2014 | 99.31 | 100.16 | 99.24 | 99.77 | 32,226,102 | +0.83(+0.84%) |
Jan 06, 2014 | 100.21 | 100.25 | 98.90 | 98.94 | 41,584,432 | -0.81(-0.81%) |
Jan 03, 2014 | 99.58 | 99.93 | 99.24 | 99.75 | 30,436,882 | +0.50(+0.51%) |
Jan 02, 2014 | 100.10 | 100.12 | 98.84 | 99.24 | 50,849,304 | -1.09(-1.08%) |
Dec 31, 2013 | 100.33 | 100.33 | 100.33 | 100.33 | 44,102,832 | +0.23(+0.23%) |
Dec 30, 2013 | 100.11 | 100.34 | 99.89 | 100.10 | 32,665,620 | -0.06(-0.06%) |
Dec 27, 2013 | 100.43 | 100.66 | 99.83 | 100.16 | 23,076,838 | -0.06(-0.06%) |
Dec 26, 2013 | 100.57 | 100.86 | 100.11 | 100.22 | 22,613,038 | +0.01(+0.01%) |
Dec 24, 2013 | 99.94 | 100.40 | 99.91 | 100.21 | 19,973,336 | +0.38(+0.38%) |
Dec 23, 2013 | 99.30 | 99.86 | 99.10 | 99.83 | 40,868,596 | +1.12(+1.13%) |
Dec 20, 2013 | 97.13 | 98.96 | 97.11 | 98.71 | 56,296,592 | +1.64(+1.69%) |
Dec 19, 2013 | 97.66 | 97.77 | 96.94 | 97.07 | 37,924,448 | -0.73(-0.74%) |
Dec 18, 2013 | 96.63 | 97.82 | 95.61 | 97.80 | 58,730,620 | +1.33(+1.37%) |
Dec 17, 2013 | 96.56 | 96.64 | 95.84 | 96.47 | 37,359,004 | -0.14(-0.14%) |
Dec 16, 2013 | 95.85 | 96.66 | 95.44 | 96.61 | 39,191,592 | +1.14(+1.19%) |
Dec 13, 2013 | 95.38 | 95.76 | 94.80 | 95.48 | 38,066,836 | +0.31(+0.33%) |
Dec 12, 2013 | 95.07 | 95.52 | 94.75 | 95.16 | 42,812,588 | +0.21(+0.22%) |
Dec 11, 2013 | 96.64 | 96.65 | 94.71 | 94.96 | 51,553,948 | -1.59(-1.64%) |
Dec 10, 2013 | 97.21 | 97.54 | 96.38 | 96.54 | 40,178,008 | -0.88(-0.91%) |
Dec 09, 2013 | 97.56 | 97.81 | 96.94 | 97.43 | 35,422,964 | -0.03(-0.03%) |
Dec 06, 2013 | 97.57 | 97.99 | 97.20 | 97.45 | 42,096,464 | +0.75(+0.78%) |
Dec 05, 2013 | 96.59 | 97.05 | 96.30 | 96.70 | 43,764,272 | +0.11(+0.12%) |
Dec 04, 2013 | 96.44 | 97.40 | 95.62 | 96.58 | 46,866,264 | -0.30(-0.31%) |
Dec 03, 2013 | 97.15 | 97.56 | 96.40 | 96.89 | 42,621,240 | -0.50(-0.52%) |
Dec 02, 2013 | 98.51 | 98.56 | 97.08 | 97.39 | 49,734,204 | -0.95(-0.97%) |
Nov 29, 2013 | 98.72 | 98.91 | 98.29 | 98.34 | 18,092,938 | +0.05(+0.05%) |
Nov 27, 2013 | 97.76 | 98.40 | 97.59 | 98.29 | 33,587,264 | +0.55(+0.56%) |
Nov 26, 2013 | 97.03 | 97.92 | 96.95 | 97.75 | 35,495,296 | +0.72(+0.74%) |
Nov 25, 2013 | 97.15 | 97.27 | 96.71 | 97.03 | 26,498,782 | +0.12(+0.13%) |
Nov 22, 2013 | 96.42 | 97.01 | 96.26 | 96.91 | 33,227,590 | +0.48(+0.49%) |
Nov 21, 2013 | 95.14 | 96.48 | 95.03 | 96.43 | 52,505,988 | +1.71(+1.80%) |
Nov 20, 2013 | 95.24 | 95.46 | 94.31 | 94.72 | 49,186,644 | -0.03(-0.04%) |
Nov 19, 2013 | 95.40 | 95.90 | 94.43 | 94.76 | 41,630,416 | -0.59(-0.62%) |
Nov 18, 2013 | 96.45 | 96.53 | 95.09 | 95.35 | 40,942,432 | -0.68(-0.70%) |
Nov 15, 2013 | 95.82 | 96.16 | 95.44 | 96.02 | 31,763,398 | +0.37(+0.38%) |
Nov 14, 2013 | 95.71 | 95.82 | 95.08 | 95.65 | 38,262,664 | -0.10(-0.10%) |
Nov 13, 2013 | 94.14 | 95.78 | 94.11 | 95.75 | 39,717,548 | +0.91(+0.96%) |
Nov 12, 2013 | 94.77 | 94.88 | 94.15 | 94.84 | 32,389,284 | +0.08(+0.08%) |
Nov 11, 2013 | 94.47 | 94.95 | 94.12 | 94.77 | 22,892,180 | +0.13(+0.14%) |
Nov 08, 2013 | 93.08 | 94.83 | 93.04 | 94.64 | 55,573,360 | +1.69(+1.82%) |
Nov 07, 2013 | 94.97 | 95.14 | 92.82 | 92.95 | 69,890,296 | -1.59(-1.69%) |
Nov 06, 2013 | 95.61 | 95.62 | 94.35 | 94.54 | 36,614,644 | -0.41(-0.43%) |
Nov 05, 2013 | 94.91 | 95.24 | 94.31 | 94.95 | 30,384,236 | -0.33(-0.35%) |
Nov 04, 2013 | 94.64 | 95.43 | 94.29 | 95.28 | 36,884,692 | +1.09(+1.15%) |
Nov 01, 2013 | 94.79 | 94.98 | 93.50 | 94.19 | 135,086,880 | -0.41(-0.43%) |
Oct 31, 2013 | 95.10 | 95.46 | 94.34 | 94.60 | 54,597,012 | -0.55(-0.58%) |
Oct 30, 2013 | 96.52 | 96.58 | 94.89 | 95.16 | 53,149,612 | -1.32(-1.37%) |
Oct 29, 2013 | 96.45 | 96.71 | 95.76 | 96.47 | 34,603,356 | +0.28(+0.29%) |
Oct 28, 2013 | 96.28 | 96.42 | 95.70 | 96.19 | 25,708,028 | -0.04(-0.05%) |
Oct 25, 2013 | 96.38 | 96.56 | 95.80 | 96.24 | 24,619,478 | +0.09(+0.09%) |
Oct 24, 2013 | 95.71 | 96.39 | 95.59 | 96.15 | 27,626,740 | +0.51(+0.54%) |
Oct 23, 2013 | 95.51 | 95.77 | 95.10 | 95.64 | 36,648,412 | -0.32(-0.33%) |
Oct 22, 2013 | 96.13 | 96.59 | 95.62 | 95.96 | 43,394,992 | +0.25(+0.26%) |
Oct 21, 2013 | 96.04 | 96.24 | 95.54 | 95.71 | 33,690,504 | -0.19(-0.20%) |
Oct 18, 2013 | 95.49 | 95.96 | 95.16 | 95.90 | 45,590,472 | +1.08(+1.14%) |
Oct 17, 2013 | 93.57 | 94.83 | 93.54 | 94.82 | 43,740,800 | +0.82(+0.88%) |
Oct 16, 2013 | 93.49 | 94.09 | 93.26 | 93.99 | 39,523,560 | +1.15(+1.24%) |
Oct 15, 2013 | 93.56 | 93.76 | 92.63 | 92.84 | 48,674,716 | -0.92(-0.98%) |
Oct 14, 2013 | 92.76 | 93.87 | 92.64 | 93.76 | 44,578,980 | +0.47(+0.50%) |
Oct 11, 2013 | 91.70 | 93.34 | 91.69 | 93.29 | 49,858,872 | +1.33(+1.45%) |
Oct 10, 2013 | 90.98 | 92.11 | 90.90 | 91.96 | 61,257,208 | +2.17(+2.41%) |
Oct 09, 2013 | 90.36 | 90.42 | 89.24 | 89.79 | 60,717,444 | -0.36(-0.40%) |
Oct 08, 2013 | 91.70 | 91.86 | 90.03 | 90.15 | 70,477,192 | -1.49(-1.62%) |
Oct 07, 2013 | 91.83 | 92.41 | 91.59 | 91.64 | 36,317,532 | -1.08(-1.17%) |
Oct 04, 2013 | 92.13 | 92.98 | 91.97 | 92.72 | 29,907,384 | +0.62(+0.67%) |
Oct 03, 2013 | 92.89 | 93.02 | 91.49 | 92.11 | 59,297,264 | -0.95(-1.02%) |
Oct 02, 2013 | 92.78 | 93.35 | 92.57 | 93.06 | 31,936,678 | -0.38(-0.41%) |
Oct 01, 2013 | 92.32 | 93.51 | 92.23 | 93.44 | 44,801,936 | +1.07(+1.16%) |
Sep 30, 2013 | 91.34 | 92.56 | 91.18 | 92.37 | 52,564,872 | +0.03(+0.03%) |
Sep 27, 2013 | 92.17 | 92.75 | 92.02 | 92.34 | 35,624,392 | -0.42(-0.45%) |
Sep 26, 2013 | 92.49 | 93.11 | 92.15 | 92.76 | 33,692,916 | +0.51(+0.55%) |
Sep 25, 2013 | 92.50 | 93.12 | 92.18 | 92.24 | 41,229,356 | -0.17(-0.19%) |
Sep 24, 2013 | 92.24 | 93.07 | 91.66 | 92.42 | 51,419,128 | +0.31(+0.33%) |
Sep 23, 2013 | 92.22 | 92.34 | 91.42 | 92.11 | 54,004,252 | +0.01(+0.01%) |
Sep 20, 2013 | 92.66 | 92.70 | 92.07 | 92.10 | 57,312,072 | -0.34(-0.36%) |
Sep 19, 2013 | 92.77 | 92.83 | 92.13 | 92.44 | 39,525,364 | -0.09(-0.10%) |
Sep 18, 2013 | 91.64 | 92.98 | 90.95 | 92.53 | 52,297,196 | +0.87(+0.95%) |
Sep 17, 2013 | 90.78 | 91.66 | 90.76 | 91.66 | 32,761,296 | +0.90(+0.99%) |
Sep 16, 2013 | 91.59 | 91.62 | 90.60 | 90.76 | 34,035,984 | +0.20(+0.22%) |
Sep 13, 2013 | 90.37 | 90.58 | 89.95 | 90.56 | 34,115,436 | +0.49(+0.55%) |
Sep 12, 2013 | 90.65 | 90.75 | 90.05 | 90.07 | 36,991,688 | -0.67(-0.73%) |
Sep 11, 2013 | 90.55 | 90.92 | 90.33 | 90.74 | 30,124,014 | +0.04(+0.05%) |
Sep 10, 2013 | 90.37 | 90.71 | 90.04 | 90.69 | 28,868,430 | +0.88(+0.98%) |
Sep 09, 2013 | 88.78 | 89.89 | 88.77 | 89.81 | 29,908,184 | +1.34(+1.51%) |
Sep 06, 2013 | 88.74 | 88.91 | 87.05 | 88.47 | 42,581,852 | +0.24(+0.27%) |
Sep 05, 2013 | 88.16 | 88.59 | 88.01 | 88.23 | 26,412,116 | +0.14(+0.16%) |
Sep 04, 2013 | 87.41 | 88.15 | 87.05 | 88.09 | 26,111,476 | +0.77(+0.88%) |
Sep 03, 2013 | 88.02 | 88.46 | 86.52 | 87.32 | 43,930,488 | +0.59(+0.68%) |
Aug 30, 2013 | 88.13 | 88.18 | 86.62 | 86.74 | 50,155,424 | -1.37(-1.56%) |
Aug 29, 2013 | 87.18 | 88.45 | 87.11 | 88.11 | 31,972,818 | +0.87(+1.00%) |
Aug 28, 2013 | 86.94 | 87.59 | 86.84 | 87.24 | 33,428,738 | +0.17(+0.20%) |
Aug 27, 2013 | 88.08 | 88.47 | 86.89 | 87.07 | 54,684,820 | -2.09(-2.35%) |
Aug 26, 2013 | 89.31 | 89.71 | 88.80 | 89.16 | 27,036,020 | +0.01(+0.01%) |
Aug 23, 2013 | 89.16 | 89.22 | 88.53 | 89.15 | 24,073,738 | +0.22(+0.25%) |
Aug 22, 2013 | 87.98 | 88.99 | 87.96 | 88.92 | 27,739,384 | +1.24(+1.41%) |
Aug 21, 2013 | 87.87 | 88.57 | 87.28 | 87.69 | 46,707,996 | -0.54(-0.61%) |
Aug 20, 2013 | 87.07 | 88.42 | 87.02 | 88.22 | 37,534,592 | +1.25(+1.44%) |
Aug 19, 2013 | 87.83 | 88.03 | 86.92 | 86.97 | 29,096,050 | -0.89(-1.01%) |
Aug 16, 2013 | 87.97 | 88.47 | 87.77 | 87.86 | 41,736,816 | -0.37(-0.42%) |
Aug 15, 2013 | 88.86 | 88.97 | 88.04 | 88.23 | 57,864,232 | -1.67(-1.86%) |
Aug 14, 2013 | 90.28 | 90.42 | 89.87 | 89.90 | 27,198,750 | -0.35(-0.39%) |
Aug 13, 2013 | 90.45 | 90.45 | 89.67 | 90.25 | 26,251,454 | -0.12(-0.13%) |
Aug 12, 2013 | 89.29 | 90.41 | 89.29 | 90.37 | 21,334,134 | +0.48(+0.53%) |
Aug 09, 2013 | 89.80 | 90.36 | 89.45 | 89.90 | 32,054,866 | -0.09(-0.11%) |
Aug 08, 2013 | 90.12 | 90.38 | 89.51 | 89.99 | 31,963,578 | +0.37(+0.41%) |
Aug 07, 2013 | 89.97 | 90.16 | 89.41 | 89.62 | 27,023,704 | -0.64(-0.71%) |
Aug 06, 2013 | 90.92 | 91.01 | 89.99 | 90.26 | 28,561,950 | -0.92(-1.00%) |
Aug 05, 2013 | 90.77 | 91.27 | 90.64 | 91.18 | 17,341,994 | +0.31(+0.34%) |
Aug 02, 2013 | 90.49 | 90.97 | 90.35 | 90.87 | 26,597,994 | +0.08(+0.09%) |
Aug 01, 2013 | 90.45 | 91.03 | 89.65 | 90.79 | 39,892,016 | +1.22(+1.37%) |
Jul 31, 2013 | 89.77 | 90.45 | 89.53 | 89.57 | 44,359,512 | +0.15(+0.17%) |
Jul 30, 2013 | 89.60 | 89.75 | 89.10 | 89.42 | 30,434,206 | +0.08(+0.09%) |
Jul 29, 2013 | 89.73 | 90.10 | 89.00 | 89.34 | 35,136,360 | -0.63(-0.70%) |
Jul 26, 2013 | 89.83 | 90.01 | 89.31 | 89.97 | 26,661,700 | -0.36(-0.40%) |
Jul 25, 2013 | 89.41 | 90.43 | 89.29 | 90.33 | 53,344,088 | +0.82(+0.92%) |
Jul 24, 2013 | 90.65 | 90.71 | 89.38 | 89.51 | 36,797,992 | -0.75(-0.83%) |
Jul 23, 2013 | 90.65 | 90.69 | 90.08 | 90.26 | 30,447,984 | -0.06(-0.07%) |
Jul 22, 2013 | 90.16 | 90.52 | 89.98 | 90.32 | 29,921,616 | +0.19(+0.21%) |
Jul 19, 2013 | 89.92 | 90.13 | 89.64 | 90.13 | 26,395,208 | +0.14(+0.15%) |
Jul 18, 2013 | 89.63 | 90.37 | 89.57 | 89.99 | 37,063,876 | +0.65(+0.73%) |
Jul 17, 2013 | 89.55 | 89.82 | 89.21 | 89.35 | 32,955,252 | +0.29(+0.33%) |
Jul 16, 2013 | 89.54 | 89.58 | 88.85 | 89.05 | 44,707,136 | -0.45(-0.50%) |
Jul 15, 2013 | 88.96 | 89.59 | 88.86 | 89.50 | 35,629,132 | +0.78(+0.88%) |
Jul 12, 2013 | 88.55 | 89.10 | 88.54 | 88.72 | 33,083,164 | +0.18(+0.20%) |
Jul 11, 2013 | 88.50 | 88.65 | 88.08 | 88.54 | 39,850,204 | +1.03(+1.18%) |
Jul 10, 2013 | 87.31 | 87.60 | 87.05 | 87.51 | 41,795,792 | +0.24(+0.28%) |
Jul 09, 2013 | 87.01 | 87.45 | 86.67 | 87.27 | 41,674,912 | +0.80(+0.93%) |
Jul 08, 2013 | 86.52 | 86.79 | 86.31 | 86.47 | 35,741,736 | +0.35(+0.40%) |
Jul 05, 2013 | 85.87 | 86.19 | 84.95 | 86.12 | 34,058,056 | +1.20(+1.41%) |
Jul 03, 2013 | 84.45 | 85.23 | 84.33 | 84.92 | 22,176,184 | +0.17(+0.20%) |
Jul 02, 2013 | 84.82 | 85.41 | 84.21 | 84.75 | 42,644,924 | -0.06(-0.07%) |
Jul 01, 2013 | 84.01 | 85.26 | 84.00 | 84.81 | 43,943,884 | +1.36(+1.63%) |
Jun 28, 2013 | 83.79 | 84.28 | 83.32 | 83.45 | 53,633,368 | -0.48(-0.57%) |
Jun 27, 2013 | 83.15 | 84.09 | 83.11 | 83.93 | 46,897,924 | +1.28(+1.55%) |
Jun 26, 2013 | 83.04 | 83.13 | 82.29 | 82.65 | 39,231,996 | +0.39(+0.47%) |
Jun 25, 2013 | 82.24 | 82.45 | 81.62 | 82.26 | 37,682,016 | +0.78(+0.96%) |
Jun 24, 2013 | 81.65 | 82.17 | 80.72 | 81.48 | 68,296,168 | -1.09(-1.32%) |
Jun 21, 2013 | 82.28 | 82.75 | 81.41 | 82.57 | 76,852,024 | +0.25(+0.30%) |
Jun 20, 2013 | 83.20 | 84.49 | 81.98 | 82.32 | 88,644,632 | -2.24(-2.65%) |
Jun 19, 2013 | 85.61 | 85.77 | 84.45 | 84.56 | 50,176,656 | -1.05(-1.23%) |
Jun 18, 2013 | 84.76 | 85.86 | 84.59 | 85.61 | 47,097,700 | +1.00(+1.18%) |
Jun 17, 2013 | 84.82 | 85.05 | 84.10 | 84.61 | 38,715,020 | +0.55(+0.65%) |
Jun 14, 2013 | 84.55 | 84.86 | 83.81 | 84.06 | 43,990,820 | -0.66(-0.78%) |
Jun 13, 2013 | 83.22 | 84.91 | 82.91 | 84.72 | 55,523,632 | +1.48(+1.77%) |
Jun 12, 2013 | 84.59 | 84.72 | 83.13 | 83.24 | 67,938,048 | -0.83(-0.99%) |
Jun 11, 2013 | 84.03 | 84.72 | 83.33 | 84.08 | 50,517,588 | -0.92(-1.08%) |
Jun 10, 2013 | 84.86 | 85.00 | 84.15 | 85.00 | 37,354,340 | +0.52(+0.61%) |
Jun 07, 2013 | 84.22 | 84.70 | 83.68 | 84.48 | 52,024,784 | +0.65(+0.77%) |
Jun 06, 2013 | 82.90 | 83.84 | 82.36 | 83.84 | 53,858,524 | +0.88(+1.06%) |
Jun 05, 2013 | 83.93 | 84.06 | 82.72 | 82.96 | 68,541,720 | -1.08(-1.28%) |
Jun 04, 2013 | 84.90 | 85.34 | 83.38 | 84.04 | 79,281,152 | -0.90(-1.06%) |