Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 117.76 | 117.93 | 117.12 | 117.22 | 22,985 | -0.29(-0.25%) |
Jun 27, 2014 | 118.28 | 118.28 | 117.22 | 117.51 | 14,199 | -0.20(-0.17%) |
Jun 26, 2014 | 118.32 | 118.32 | 117.26 | 117.71 | 19,797 | -0.24(-0.21%) |
Jun 25, 2014 | 116.67 | 117.95 | 116.67 | 117.95 | 19,102 | +1.05(+0.90%) |
Jun 24, 2014 | 117.09 | 117.68 | 116.90 | 116.90 | 12,640 | +0.01(+0.01%) |
Jun 23, 2014 | 117.19 | 117.47 | 116.74 | 116.89 | 22,092 | -0.32(-0.27%) |
Jun 20, 2014 | 115.89 | 117.21 | 115.82 | 117.21 | 13,380 | +1.59(+1.37%) |
Jun 19, 2014 | 115.57 | 115.62 | 115.05 | 115.62 | 13,315 | +0.05(+0.04%) |
Jun 18, 2014 | 114.86 | 115.57 | 114.53 | 115.57 | 14,239 | +0.87(+0.76%) |
Jun 17, 2014 | 113.82 | 114.99 | 113.73 | 114.70 | 25,087 | +0.69(+0.61%) |
Jun 16, 2014 | 113.38 | 114.13 | 113.21 | 114.01 | 10,755 | +0.35(+0.31%) |
Jun 13, 2014 | 113.27 | 113.85 | 112.92 | 113.66 | 12,270 | +0.21(+0.18%) |
Jun 12, 2014 | 113.75 | 114.16 | 113.11 | 113.45 | 12,583 | -0.65(-0.57%) |
Jun 11, 2014 | 113.49 | 114.12 | 113.49 | 114.10 | 35,203 | +0.33(+0.29%) |
Jun 10, 2014 | 113.66 | 113.80 | 112.83 | 113.77 | 96,936 | +0.27(+0.24%) |
Jun 06, 2014 | 113.43 | 113.51 | 113.24 | 113.50 | 16,451 | +0.24(+0.21%) |
Jun 05, 2014 | 113.26 | 113.63 | 112.50 | 113.26 | 20,637 | +0.29(+0.25%) |
Jun 04, 2014 | 113.12 | 113.18 | 112.74 | 112.97 | 26,276 | -0.33(-0.29%) |
Jun 03, 2014 | 113.88 | 113.88 | 112.79 | 113.30 | 84,818 | -0.14(-0.12%) |
Jun 02, 2014 | 113.22 | 113.46 | 112.23 | 113.44 | 86,573 | +0.23(+0.21%) |
May 30, 2014 | 112.72 | 113.41 | 112.53 | 113.21 | 51,895 | +0.47(+0.41%) |
May 29, 2014 | 112.29 | 112.78 | 112.29 | 112.74 | 12,433 | +0.74(+0.66%) |
May 28, 2014 | 112.63 | 112.74 | 111.96 | 112.00 | 17,944 | -0.56(-0.50%) |
May 27, 2014 | 113.01 | 113.01 | 112.37 | 112.56 | 17,560 | +0.34(+0.30%) |
May 23, 2014 | 111.88 | 112.22 | 112.22 | 112.22 | 12,518 | +0.39(+0.35%) |
May 22, 2014 | 111.08 | 112.16 | 111.08 | 111.83 | 12,857 | +1.07(+0.96%) |
May 21, 2014 | 110.52 | 111.07 | 110.33 | 110.77 | 17,900 | +0.62(+0.56%) |
May 20, 2014 | 110.92 | 110.92 | 109.78 | 110.14 | 15,200 | -0.63(-0.57%) |
May 19, 2014 | 110.00 | 110.78 | 110.00 | 110.78 | 36,035 | +0.68(+0.62%) |
May 16, 2014 | 110.08 | 110.16 | 109.39 | 110.09 | 25,112 | +0.09(+0.09%) |
May 15, 2014 | 110.78 | 110.79 | 109.03 | 110.00 | 92,692 | -0.78(-0.70%) |
May 14, 2014 | 111.42 | 111.42 | 110.02 | 110.78 | 16,047 | +0.10(+0.09%) |
May 13, 2014 | 110.32 | 111.21 | 110.32 | 110.67 | 72,949 | +0.40(+0.36%) |
May 12, 2014 | 109.91 | 110.30 | 109.63 | 110.28 | 31,303 | +1.21(+1.11%) |
May 09, 2014 | 108.60 | 109.16 | 107.66 | 109.07 | 23,279 | +0.00(+0.00%) |
May 08, 2014 | 110.27 | 110.81 | 108.65 | 109.07 | 26,770 | -1.17(-1.06%) |
May 07, 2014 | 111.29 | 111.29 | 108.70 | 110.24 | 21,070 | -0.55(-0.50%) |
May 06, 2014 | 111.98 | 111.98 | 110.74 | 110.79 | 12,092 | -1.15(-1.03%) |
May 05, 2014 | 110.93 | 111.95 | 109.97 | 111.94 | 15,340 | +0.53(+0.48%) |
May 02, 2014 | 111.88 | 111.91 | 111.05 | 111.41 | 17,381 | -0.59(-0.52%) |
May 01, 2014 | 111.81 | 112.79 | 111.29 | 111.99 | 100,236 | +0.46(+0.41%) |
Apr 30, 2014 | 111.04 | 111.61 | 110.41 | 111.53 | 20,096 | +0.51(+0.46%) |
Apr 29, 2014 | 110.71 | 111.15 | 110.28 | 111.02 | 23,047 | +0.78(+0.71%) |
Apr 28, 2014 | 110.80 | 111.23 | 108.81 | 110.24 | 21,786 | +0.41(+0.37%) |
Apr 25, 2014 | 110.43 | 110.43 | 109.57 | 109.83 | 13,534 | -0.76(-0.69%) |
Apr 24, 2014 | 110.83 | 110.83 | 109.07 | 110.59 | 28,104 | +0.04(+0.04%) |
Apr 23, 2014 | 111.11 | 111.19 | 110.06 | 110.55 | 28,837 | -0.56(-0.50%) |
Apr 22, 2014 | 109.85 | 111.76 | 109.85 | 111.11 | 53,060 | +2.81(+2.60%) |
Apr 21, 2014 | 106.12 | 108.30 | 106.12 | 108.30 | 13,737 | +2.21(+2.09%) |
Apr 17, 2014 | 106.09 | 106.09 | 106.09 | 106.09 | 20,516 | +0.09(+0.09%) |
Apr 16, 2014 | 105.25 | 106.00 | 104.90 | 106.00 | 34,009 | +1.39(+1.33%) |
Apr 15, 2014 | 103.98 | 104.94 | 101.91 | 104.60 | 51,357 | +1.06(+1.02%) |
Apr 14, 2014 | 104.43 | 105.09 | 102.15 | 103.55 | 106,893 | -0.25(-0.24%) |
Apr 11, 2014 | 104.24 | 105.44 | 103.52 | 103.80 | 80,628 | -1.41(-1.34%) |
Apr 10, 2014 | 108.60 | 108.60 | 104.50 | 105.21 | 60,716 | -3.25(-3.00%) |
Apr 09, 2014 | 106.00 | 108.49 | 105.84 | 108.46 | 70,711 | +2.94(+2.79%) |
Apr 08, 2014 | 106.10 | 106.12 | 104.17 | 105.52 | 122,021 | -0.30(-0.29%) |
Apr 07, 2014 | 107.31 | 108.29 | 105.25 | 105.82 | 76,779 | -1.40(-1.30%) |
Apr 04, 2014 | 109.54 | 110.57 | 107.08 | 107.22 | 29,467 | -1.72(-1.58%) |
Apr 03, 2014 | 109.64 | 110.15 | 108.33 | 108.94 | 42,269 | -1.08(-0.98%) |
Apr 02, 2014 | 109.58 | 110.27 | 109.39 | 110.02 | 32,756 | +0.34(+0.31%) |
Apr 01, 2014 | 109.43 | 110.69 | 108.86 | 109.67 | 54,015 | +0.37(+0.34%) |
Mar 31, 2014 | 107.94 | 109.30 | 107.94 | 109.30 | 44,960 | +1.80(+1.67%) |
Mar 28, 2014 | 108.42 | 109.58 | 107.02 | 107.50 | 49,519 | -0.58(-0.53%) |
Mar 27, 2014 | 108.00 | 108.61 | 106.53 | 108.08 | 60,934 | -0.11(-0.10%) |
Mar 26, 2014 | 109.27 | 110.14 | 108.19 | 108.19 | 54,590 | -0.41(-0.37%) |
Mar 25, 2014 | 108.60 | 109.95 | 107.68 | 108.60 | 73,307 | +0.49(+0.45%) |
Mar 24, 2014 | 110.30 | 110.43 | 107.12 | 108.11 | 81,117 | -2.08(-1.89%) |
Mar 21, 2014 | 113.30 | 113.30 | 110.15 | 110.19 | 55,857 | -2.45(-2.18%) |
Mar 20, 2014 | 113.24 | 113.26 | 112.22 | 112.65 | 54,377 | -0.55(-0.49%) |
Mar 19, 2014 | 113.97 | 114.33 | 112.44 | 113.20 | 63,811 | -0.61(-0.54%) |
Mar 18, 2014 | 112.48 | 113.93 | 112.41 | 113.81 | 60,388 | +1.66(+1.48%) |
Mar 17, 2014 | 112.12 | 112.93 | 111.92 | 112.15 | 62,949 | +0.53(+0.48%) |
Mar 14, 2014 | 110.63 | 111.99 | 110.63 | 111.61 | 33,089 | +0.62(+0.56%) |
Mar 13, 2014 | 112.56 | 113.17 | 110.72 | 110.99 | 59,610 | -1.38(-1.23%) |
Mar 12, 2014 | 111.92 | 112.52 | 111.17 | 112.37 | 32,094 | +0.05(+0.05%) |
Mar 11, 2014 | 112.60 | 113.67 | 112.13 | 112.32 | 26,929 | -0.56(-0.50%) |
Mar 10, 2014 | 113.26 | 113.26 | 111.91 | 112.88 | 47,130 | -0.38(-0.33%) |
Mar 07, 2014 | 113.78 | 113.83 | 111.88 | 113.26 | 41,904 | +0.03(+0.03%) |
Mar 06, 2014 | 115.90 | 115.90 | 113.12 | 113.22 | 40,309 | -2.16(-1.87%) |
Mar 05, 2014 | 115.74 | 115.74 | 114.89 | 115.38 | 47,268 | -0.22(-0.19%) |
Mar 04, 2014 | 114.10 | 115.81 | 114.10 | 115.61 | 73,250 | +2.55(+2.25%) |
Mar 03, 2014 | 112.28 | 113.31 | 111.71 | 113.06 | 190,639 | -0.58(-0.51%) |
Feb 28, 2014 | 115.26 | 115.32 | 112.88 | 113.64 | 40,402 | -1.45(-1.26%) |
Feb 27, 2014 | 114.66 | 115.22 | 114.16 | 115.09 | 32,785 | +0.80(+0.70%) |
Feb 26, 2014 | 114.15 | 114.80 | 113.77 | 114.29 | 38,349 | +0.15(+0.13%) |
Feb 25, 2014 | 114.19 | 114.51 | 113.75 | 114.14 | 34,167 | +0.33(+0.29%) |
Feb 24, 2014 | 113.81 | 114.40 | 113.15 | 113.82 | 38,731 | +0.66(+0.59%) |
Feb 21, 2014 | 113.73 | 113.79 | 113.04 | 113.15 | 28,649 | -0.49(-0.43%) |
Feb 20, 2014 | 111.78 | 113.69 | 111.78 | 113.64 | 32,642 | +1.83(+1.63%) |
Feb 19, 2014 | 111.61 | 112.58 | 111.30 | 111.82 | 104,650 | +0.26(+0.23%) |
Feb 18, 2014 | 110.33 | 111.96 | 110.33 | 111.56 | 41,787 | +3.28(+3.03%) |
Feb 14, 2014 | 107.91 | 108.28 | 108.28 | 108.28 | 41,588 | +0.35(+0.33%) |
Feb 13, 2014 | 106.79 | 107.96 | 106.28 | 107.93 | 49,225 | +0.78(+0.72%) |
Feb 12, 2014 | 107.60 | 107.66 | 107.00 | 107.15 | 50,099 | -0.06(-0.06%) |
Feb 11, 2014 | 106.29 | 107.45 | 106.07 | 107.21 | 112,875 | +1.31(+1.24%) |
Feb 10, 2014 | 104.46 | 105.92 | 104.46 | 105.91 | 20,344 | +2.27(+2.19%) |
Feb 07, 2014 | 102.72 | 104.46 | 102.72 | 103.64 | 20,237 | +1.34(+1.31%) |
Feb 06, 2014 | 102.83 | 103.00 | 101.94 | 102.30 | 25,122 | -0.05(-0.05%) |
Feb 05, 2014 | 102.79 | 102.96 | 101.35 | 102.35 | 53,718 | -0.47(-0.45%) |
Feb 04, 2014 | 102.37 | 102.96 | 102.00 | 102.82 | 27,266 | +1.18(+1.16%) |
Feb 03, 2014 | 104.25 | 104.70 | 101.52 | 101.64 | 52,635 | -2.37(-2.28%) |
Jan 31, 2014 | 103.75 | 104.52 | 103.60 | 104.01 | 16,396 | -0.87(-0.83%) |
Jan 30, 2014 | 103.72 | 105.14 | 103.72 | 104.88 | 38,586 | +1.74(+1.68%) |
Jan 29, 2014 | 103.00 | 104.06 | 102.68 | 103.14 | 54,116 | -1.17(-1.12%) |
Jan 28, 2014 | 103.18 | 104.44 | 103.18 | 104.31 | 45,034 | +1.58(+1.53%) |
Jan 27, 2014 | 104.28 | 104.28 | 101.99 | 102.74 | 59,458 | -1.21(-1.17%) |
Jan 24, 2014 | 105.94 | 106.06 | 103.95 | 103.95 | 33,081 | -2.54(-2.39%) |
Jan 23, 2014 | 107.04 | 107.04 | 105.83 | 106.49 | 37,921 | -0.72(-0.68%) |
Jan 22, 2014 | 107.53 | 107.53 | 106.94 | 107.22 | 39,168 | -0.23(-0.22%) |
Jan 21, 2014 | 107.39 | 107.54 | 106.55 | 107.45 | 37,533 | +0.80(+0.75%) |
Jan 17, 2014 | 106.87 | 106.65 | 106.65 | 106.65 | 23,582 | -0.03(-0.03%) |
Jan 16, 2014 | 106.27 | 106.68 | 105.92 | 106.68 | 69,031 | +0.46(+0.43%) |
Jan 15, 2014 | 106.41 | 106.41 | 106.13 | 106.22 | 35,354 | -0.18(-0.17%) |
Jan 14, 2014 | 105.17 | 106.48 | 105.12 | 106.41 | 75,788 | +1.20(+1.15%) |
Jan 13, 2014 | 105.43 | 106.30 | 104.96 | 105.20 | 42,900 | +0.18(+0.17%) |
Jan 10, 2014 | 104.12 | 105.02 | 103.94 | 105.02 | 24,948 | +0.99(+0.95%) |
Jan 09, 2014 | 104.03 | 104.07 | 102.96 | 104.03 | 30,859 | +0.70(+0.68%) |
Jan 08, 2014 | 102.03 | 103.38 | 102.03 | 103.32 | 29,953 | +1.59(+1.57%) |
Jan 07, 2014 | 101.18 | 101.93 | 101.03 | 101.73 | 25,053 | +0.99(+0.98%) |
Jan 06, 2014 | 101.75 | 101.87 | 100.60 | 100.74 | 25,368 | -0.62(-0.61%) |
Jan 03, 2014 | 101.22 | 101.50 | 101.12 | 101.36 | 19,604 | +0.39(+0.38%) |
Jan 02, 2014 | 101.47 | 101.47 | 100.72 | 100.97 | 14,775 | -0.69(-0.68%) |
Dec 31, 2013 | 101.43 | 101.66 | 101.66 | 101.66 | 57,619 | +0.25(+0.24%) |
Dec 30, 2013 | 101.19 | 101.49 | 100.68 | 101.41 | 13,108 | +0.35(+0.35%) |
Dec 27, 2013 | 101.50 | 101.50 | 100.81 | 101.06 | 15,812 | -0.18(-0.18%) |
Dec 26, 2013 | 100.73 | 101.31 | 100.73 | 101.24 | 45,003 | +0.55(+0.55%) |
Dec 24, 2013 | 100.58 | 100.89 | 100.33 | 100.69 | 38,773 | -0.09(-0.09%) |
Dec 23, 2013 | 101.31 | 101.31 | 100.52 | 100.77 | 28,803 | +0.53(+0.53%) |
Dec 20, 2013 | 100.06 | 100.62 | 100.06 | 100.24 | 23,449 | +0.66(+0.66%) |
Dec 19, 2013 | 99.47 | 99.67 | 99.23 | 99.58 | 18,407 | -0.15(-0.15%) |
Dec 18, 2013 | 97.86 | 99.73 | 97.62 | 99.73 | 19,689 | +2.04(+2.09%) |
Dec 17, 2013 | 98.20 | 98.20 | 97.20 | 97.69 | 12,794 | -0.45(-0.46%) |
Dec 16, 2013 | 98.22 | 98.73 | 97.91 | 98.14 | 10,582 | +0.31(+0.32%) |
Dec 13, 2013 | 98.10 | 98.10 | 97.43 | 97.82 | 48,240 | -0.02(-0.02%) |
Dec 12, 2013 | 98.00 | 98.23 | 97.77 | 97.84 | 20,707 | -0.18(-0.18%) |
Dec 11, 2013 | 99.56 | 99.56 | 97.94 | 98.02 | 23,007 | -2.03(-2.03%) |
Dec 10, 2013 | 100.61 | 100.61 | 99.59 | 100.05 | 24,801 | -0.54(-0.54%) |
Dec 09, 2013 | 101.03 | 101.03 | 100.54 | 100.60 | 15,686 | -0.12(-0.12%) |
Dec 06, 2013 | 100.25 | 100.80 | 100.10 | 100.72 | 14,757 | +0.97(+0.97%) |
Dec 05, 2013 | 99.88 | 99.90 | 99.53 | 99.75 | 12,180 | -0.26(-0.26%) |
Dec 04, 2013 | 99.88 | 100.48 | 99.22 | 100.00 | 13,325 | -0.21(-0.21%) |
Dec 03, 2013 | 101.12 | 101.02 | 99.80 | 100.22 | 93,962 | -0.80(-0.79%) |
Dec 02, 2013 | 100.74 | 101.24 | 100.74 | 101.02 | 71,809 | +0.33(+0.32%) |
Nov 29, 2013 | 101.09 | 101.88 | 100.64 | 100.69 | 57,728 | -0.06(-0.06%) |
Nov 27, 2013 | 100.64 | 100.78 | 100.50 | 100.75 | 9,967 | +0.11(+0.11%) |
Nov 26, 2013 | 101.21 | 101.21 | 100.61 | 100.64 | 48,546 | -0.17(-0.17%) |
Nov 25, 2013 | 100.90 | 101.21 | 100.72 | 100.81 | 17,852 | +0.18(+0.18%) |
Nov 22, 2013 | 100.00 | 100.64 | 99.93 | 100.63 | 20,616 | +0.70(+0.70%) |
Nov 21, 2013 | 99.45 | 99.93 | 99.44 | 99.93 | 11,287 | +0.70(+0.70%) |
Nov 20, 2013 | 99.21 | 99.74 | 99.02 | 99.23 | 11,995 | +0.03(+0.03%) |
Nov 19, 2013 | 98.88 | 99.39 | 98.63 | 99.21 | 15,781 | +0.23(+0.23%) |
Nov 18, 2013 | 99.82 | 100.12 | 98.97 | 98.97 | 15,939 | -0.78(-0.79%) |
Nov 15, 2013 | 99.30 | 99.76 | 99.10 | 99.76 | 14,476 | +0.66(+0.67%) |
Nov 14, 2013 | 98.79 | 99.26 | 98.79 | 99.09 | 14,349 | +1.48(+1.51%) |
Nov 12, 2013 | 96.99 | 97.62 | 96.99 | 97.62 | 9,767 | +0.31(+0.32%) |
Nov 11, 2013 | 96.60 | 97.32 | 96.60 | 97.31 | 10,005 | +1.06(+1.10%) |
Nov 08, 2013 | 94.17 | 96.25 | 94.17 | 96.25 | 13,219 | +2.57(+2.75%) |
Nov 07, 2013 | 94.39 | 94.81 | 93.68 | 93.68 | 15,969 | -0.63(-0.66%) |
Nov 06, 2013 | 95.35 | 95.37 | 94.11 | 94.30 | 20,746 | -0.70(-0.73%) |
Nov 05, 2013 | 94.55 | 95.00 | 94.30 | 95.00 | 7,099 | +0.53(+0.56%) |
Nov 04, 2013 | 94.35 | 94.47 | 93.99 | 94.47 | 21,929 | +0.45(+0.47%) |
Nov 01, 2013 | 93.53 | 94.07 | 93.01 | 94.02 | 11,615 | +0.76(+0.81%) |
Oct 31, 2013 | 93.70 | 93.85 | 93.09 | 93.27 | 16,768 | -0.21(-0.22%) |
Oct 30, 2013 | 95.27 | 95.27 | 93.21 | 93.47 | 31,535 | -1.41(-1.48%) |
Oct 29, 2013 | 94.42 | 94.92 | 94.25 | 94.88 | 37,861 | +0.81(+0.87%) |
Oct 28, 2013 | 94.16 | 94.16 | 93.75 | 94.06 | 15,336 | +0.10(+0.11%) |
Oct 25, 2013 | 94.00 | 94.00 | 93.39 | 93.96 | 11,732 | +0.02(+0.02%) |
Oct 24, 2013 | 93.45 | 94.11 | 93.45 | 93.94 | 18,110 | +0.60(+0.64%) |
Oct 23, 2013 | 93.12 | 93.43 | 92.82 | 93.35 | 5,299 | +0.10(+0.11%) |
Oct 22, 2013 | 92.58 | 93.40 | 92.58 | 93.25 | 23,302 | +1.00(+1.08%) |
Oct 21, 2013 | 93.09 | 93.09 | 91.92 | 92.25 | 14,317 | -0.60(-0.65%) |
Oct 18, 2013 | 93.58 | 93.58 | 92.40 | 92.85 | 28,143 | -0.41(-0.44%) |
Oct 17, 2013 | 92.23 | 93.32 | 92.15 | 93.27 | 22,932 | +1.04(+1.13%) |
Oct 16, 2013 | 90.67 | 92.23 | 90.67 | 92.23 | 18,610 | +1.80(+1.99%) |
Oct 15, 2013 | 90.98 | 91.07 | 90.43 | 90.43 | 26,486 | -0.57(-0.62%) |
Oct 14, 2013 | 90.43 | 91.03 | 89.96 | 90.99 | 14,064 | +0.19(+0.21%) |
Oct 11, 2013 | 90.92 | 91.06 | 90.55 | 90.80 | 9,513 | +0.16(+0.18%) |
Oct 10, 2013 | 89.33 | 90.65 | 89.33 | 90.64 | 14,481 | +1.87(+2.11%) |
Oct 09, 2013 | 89.53 | 89.62 | 88.10 | 88.77 | 39,398 | -1.41(-1.56%) |
Oct 08, 2013 | 91.76 | 91.76 | 90.18 | 90.18 | 34,885 | -1.73(-1.88%) |
Oct 07, 2013 | 92.31 | 92.46 | 91.88 | 91.90 | 30,318 | -1.00(-1.08%) |
Oct 04, 2013 | 92.44 | 92.97 | 92.44 | 92.91 | 5,612 | +0.59(+0.64%) |
Oct 03, 2013 | 92.74 | 92.77 | 91.95 | 92.31 | 10,927 | -0.47(-0.50%) |
Oct 02, 2013 | 92.32 | 92.86 | 92.32 | 92.78 | 11,672 | +0.23(+0.25%) |
Oct 01, 2013 | 91.82 | 92.62 | 91.76 | 92.55 | 76,284 | +1.03(+1.13%) |
Sep 27, 2013 | 91.44 | 91.84 | 91.39 | 91.51 | 5,753 | -0.23(-0.25%) |
Sep 26, 2013 | 91.35 | 91.97 | 91.35 | 91.75 | 8,367 | +0.39(+0.43%) |
Sep 25, 2013 | 92.09 | 92.09 | 91.35 | 91.35 | 27,378 | -0.61(-0.66%) |
Sep 24, 2013 | 92.26 | 92.46 | 91.88 | 91.96 | 36,608 | -0.34(-0.36%) |
Sep 23, 2013 | 93.21 | 93.21 | 92.09 | 92.30 | 6,747 | -0.92(-0.99%) |
Sep 20, 2013 | 93.80 | 93.80 | 93.13 | 93.22 | 12,942 | -0.44(-0.47%) |
Sep 19, 2013 | 93.73 | 93.91 | 93.38 | 93.66 | 11,648 | -0.10(-0.11%) |
Sep 18, 2013 | 93.07 | 93.98 | 92.49 | 93.76 | 18,316 | +0.52(+0.56%) |
Sep 17, 2013 | 93.11 | 93.27 | 92.79 | 93.24 | 13,503 | +0.25(+0.27%) |
Sep 16, 2013 | 92.93 | 93.38 | 92.08 | 92.99 | 12,787 | +0.91(+0.99%) |
Sep 13, 2013 | 92.00 | 92.08 | 91.39 | 92.08 | 13,753 | +0.23(+0.25%) |
Sep 12, 2013 | 91.59 | 92.07 | 91.53 | 91.85 | 10,618 | +0.34(+0.37%) |
Sep 11, 2013 | 91.89 | 92.10 | 91.39 | 91.51 | 12,280 | -0.38(-0.41%) |
Sep 10, 2013 | 91.66 | 92.02 | 91.59 | 91.89 | 18,542 | +0.74(+0.82%) |
Sep 09, 2013 | 90.80 | 91.20 | 90.56 | 91.14 | 26,189 | +0.51(+0.57%) |
Sep 06, 2013 | 90.88 | 91.14 | 89.55 | 90.63 | 17,472 | +0.12(+0.13%) |
Sep 05, 2013 | 90.72 | 90.72 | 90.26 | 90.51 | 17,849 | +0.12(+0.13%) |
Sep 04, 2013 | 89.58 | 90.57 | 89.55 | 90.39 | 33,396 | +0.96(+1.07%) |
Sep 03, 2013 | 89.45 | 89.87 | 88.92 | 89.43 | 33,141 | +0.45(+0.50%) |
Aug 30, 2013 | 89.74 | 89.74 | 88.79 | 88.98 | 20,397 | -0.53(-0.59%) |
Aug 29, 2013 | 88.66 | 89.78 | 88.66 | 89.51 | 7,469 | +0.66(+0.74%) |
Aug 28, 2013 | 88.44 | 89.09 | 88.03 | 88.86 | 59,977 | +0.46(+0.52%) |
Aug 27, 2013 | 89.30 | 89.79 | 88.29 | 88.39 | 36,834 | -1.87(-2.08%) |
Aug 26, 2013 | 89.94 | 90.73 | 89.94 | 90.27 | 31,471 | +0.20(+0.22%) |
Aug 23, 2013 | 89.79 | 90.07 | 89.33 | 90.07 | 19,265 | +0.39(+0.44%) |
Aug 22, 2013 | 89.37 | 89.86 | 89.28 | 89.68 | 11,098 | +0.34(+0.38%) |
Aug 21, 2013 | 89.56 | 90.05 | 89.00 | 89.33 | 21,547 | -0.17(-0.19%) |
Aug 20, 2013 | 89.18 | 89.76 | 89.18 | 89.51 | 13,762 | +0.51(+0.57%) |
Aug 19, 2013 | 88.81 | 89.53 | 88.81 | 89.00 | 42,920 | -0.14(-0.15%) |
Aug 16, 2013 | 89.57 | 89.57 | 88.92 | 89.14 | 38,365 | -0.74(-0.82%) |
Aug 15, 2013 | 90.70 | 90.70 | 89.66 | 89.87 | 45,544 | -1.36(-1.49%) |
Aug 14, 2013 | 91.77 | 92.17 | 91.24 | 91.24 | 10,962 | -0.53(-0.58%) |
Aug 13, 2013 | 91.87 | 91.96 | 91.25 | 91.77 | 15,499 | +0.22(+0.24%) |
Aug 12, 2013 | 91.59 | 91.83 | 91.24 | 91.54 | 55,095 | -0.27(-0.29%) |
Aug 09, 2013 | 92.17 | 92.24 | 91.53 | 91.81 | 18,403 | -0.44(-0.47%) |
Aug 08, 2013 | 92.59 | 92.59 | 91.69 | 92.25 | 30,922 | -0.09(-0.09%) |
Aug 07, 2013 | 92.37 | 92.51 | 92.11 | 92.33 | 10,061 | -0.27(-0.30%) |
Aug 06, 2013 | 93.31 | 93.38 | 92.54 | 92.60 | 15,770 | -0.45(-0.48%) |
Aug 05, 2013 | 93.26 | 93.38 | 92.84 | 93.05 | 20,863 | -0.02(-0.02%) |
Aug 02, 2013 | 92.58 | 93.11 | 92.58 | 93.07 | 39,111 | +0.48(+0.52%) |
Aug 01, 2013 | 92.64 | 92.72 | 92.22 | 92.59 | 86,532 | +0.97(+1.06%) |
Jul 31, 2013 | 91.47 | 92.19 | 91.47 | 91.62 | 24,792 | +0.62(+0.68%) |
Jul 30, 2013 | 91.17 | 91.56 | 90.74 | 91.00 | 25,102 | +0.28(+0.31%) |
Jul 29, 2013 | 91.05 | 91.27 | 90.57 | 90.72 | 11,616 | -0.33(-0.36%) |
Jul 26, 2013 | 90.14 | 91.07 | 89.77 | 91.05 | 12,762 | +0.71(+0.79%) |
Jul 25, 2013 | 89.27 | 90.34 | 89.00 | 90.34 | 11,123 | +0.92(+1.03%) |
Jul 24, 2013 | 90.28 | 90.28 | 89.39 | 89.41 | 10,384 | -0.54(-0.60%) |
Jul 23, 2013 | 90.36 | 90.36 | 89.79 | 89.95 | 28,346 | -0.13(-0.14%) |
Jul 22, 2013 | 89.85 | 90.21 | 89.60 | 90.08 | 22,493 | +0.31(+0.34%) |
Jul 19, 2013 | 89.27 | 89.96 | 88.68 | 89.77 | 20,905 | +0.68(+0.77%) |
Jul 18, 2013 | 89.36 | 89.53 | 89.07 | 89.09 | 22,097 | -0.13(-0.14%) |
Jul 17, 2013 | 89.65 | 89.69 | 89.14 | 89.21 | 53,130 | +0.07(+0.08%) |
Jul 16, 2013 | 90.28 | 90.28 | 88.96 | 89.15 | 19,832 | -0.80(-0.89%) |
Jul 15, 2013 | 89.86 | 90.09 | 89.53 | 89.94 | 60,133 | +0.23(+0.26%) |
Jul 12, 2013 | 89.20 | 89.80 | 88.93 | 89.71 | 142,052 | +0.48(+0.54%) |
Jul 11, 2013 | 88.68 | 89.27 | 88.68 | 89.23 | 19,249 | +1.07(+1.21%) |
Jul 10, 2013 | 87.88 | 88.18 | 87.81 | 88.16 | 18,234 | +0.42(+0.48%) |
Jul 09, 2013 | 87.59 | 87.92 | 87.25 | 87.74 | 21,778 | +0.50(+0.57%) |
Jul 08, 2013 | 87.07 | 87.25 | 87.02 | 87.25 | 31,474 | +0.66(+0.76%) |
Jul 05, 2013 | 85.96 | 86.59 | 85.86 | 86.59 | 31,054 | +1.22(+1.43%) |
Jul 03, 2013 | 85.57 | 85.67 | 84.78 | 85.36 | 12,461 | -0.31(-0.36%) |
Jul 02, 2013 | 86.08 | 86.35 | 85.39 | 85.67 | 89,229 | -0.32(-0.37%) |