Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 103.18 | 104.43 | 101.96 | 103.10 | 1,801,732 | -0.28(-0.28%) |
Feb 27, 2014 | 101.27 | 103.71 | 101.22 | 103.38 | 1,557,986 | +1.95(+1.92%) |
Feb 26, 2014 | 100.40 | 102.38 | 99.01 | 101.44 | 1,670,194 | +1.57(+1.57%) |
Feb 25, 2014 | 99.97 | 100.92 | 99.53 | 99.87 | 1,686,925 | -0.10(-0.10%) |
Feb 24, 2014 | 98.94 | 100.84 | 98.50 | 99.97 | 1,718,053 | +1.47(+1.49%) |
Feb 21, 2014 | 98.14 | 99.11 | 97.97 | 98.50 | 1,649,891 | +0.56(+0.57%) |
Feb 20, 2014 | 96.11 | 98.12 | 94.68 | 97.94 | 1,851,270 | +2.06(+2.15%) |
Feb 19, 2014 | 97.00 | 97.28 | 95.59 | 95.88 | 1,771,188 | -1.10(-1.13%) |
Feb 18, 2014 | 98.69 | 99.53 | 96.42 | 96.98 | 2,019,076 | -1.35(-1.37%) |
Feb 14, 2014 | 98.23 | 98.33 | 98.33 | 98.33 | 1,945,954 | +0.09(+0.09%) |
Feb 13, 2014 | 97.04 | 98.71 | 96.70 | 98.24 | 1,223,516 | +0.35(+0.36%) |
Feb 12, 2014 | 98.38 | 99.23 | 96.93 | 97.89 | 1,761,485 | -0.03(-0.03%) |
Feb 11, 2014 | 96.92 | 98.32 | 96.71 | 97.91 | 2,124,373 | +0.98(+1.01%) |
Feb 10, 2014 | 96.93 | 98.52 | 96.32 | 96.93 | 2,141,626 | +0.03(+0.03%) |
Feb 07, 2014 | 95.48 | 97.42 | 94.81 | 96.91 | 2,778,068 | +2.09(+2.21%) |
Feb 06, 2014 | 92.82 | 94.83 | 92.63 | 94.81 | 2,664,404 | +2.29(+2.47%) |
Feb 05, 2014 | 91.93 | 92.78 | 91.01 | 92.53 | 2,643,500 | -0.16(-0.17%) |
Feb 04, 2014 | 91.04 | 92.95 | 90.55 | 92.68 | 3,296,308 | +2.77(+3.09%) |
Feb 03, 2014 | 94.60 | 95.32 | 88.28 | 89.91 | 5,080,204 | -4.69(-4.96%) |
Jan 31, 2014 | 92.97 | 96.74 | 92.49 | 94.60 | 4,395,473 | +0.77(+0.82%) |
Jan 30, 2014 | 103.93 | 104.32 | 92.29 | 93.83 | 6,676,030 | -6.68(-6.64%) |
Jan 29, 2014 | 101.33 | 102.51 | 100.04 | 100.51 | 2,075,634 | -1.61(-1.58%) |
Jan 28, 2014 | 100.94 | 103.04 | 99.87 | 102.12 | 2,315,028 | +1.00(+0.99%) |
Jan 27, 2014 | 104.75 | 104.75 | 100.69 | 101.12 | 2,713,477 | -2.26(-2.19%) |
Jan 24, 2014 | 106.73 | 108.06 | 103.26 | 103.39 | 1,880,883 | -5.43(-4.99%) |
Jan 23, 2014 | 106.10 | 108.85 | 106.10 | 108.81 | 1,400,054 | +1.67(+1.56%) |
Jan 22, 2014 | 109.10 | 109.10 | 106.56 | 107.15 | 1,741,504 | -1.93(-1.77%) |
Jan 21, 2014 | 111.62 | 112.05 | 107.60 | 109.08 | 1,511,244 | -2.23(-2.00%) |
Jan 17, 2014 | 111.72 | 111.31 | 111.31 | 111.31 | 1,089,086 | -1.58(-1.40%) |
Jan 16, 2014 | 111.86 | 113.02 | 111.28 | 112.89 | 1,006,898 | +1.04(+0.93%) |
Jan 15, 2014 | 110.18 | 112.21 | 110.16 | 111.84 | 1,061,186 | +1.67(+1.51%) |
Jan 14, 2014 | 108.98 | 110.26 | 108.83 | 110.18 | 1,544,099 | +1.24(+1.14%) |
Jan 13, 2014 | 110.86 | 111.10 | 108.43 | 108.94 | 981,394 | -2.23(-2.00%) |
Jan 10, 2014 | 113.48 | 113.56 | 110.92 | 111.16 | 1,202,353 | -1.68(-1.49%) |
Jan 09, 2014 | 112.17 | 113.09 | 111.12 | 112.85 | 1,111,579 | +1.00(+0.89%) |
Jan 08, 2014 | 110.36 | 111.85 | 108.91 | 111.84 | 1,147,656 | +2.14(+1.95%) |
Jan 07, 2014 | 109.94 | 110.82 | 109.62 | 109.70 | 936,025 | +0.09(+0.08%) |
Jan 06, 2014 | 111.68 | 111.92 | 109.55 | 109.61 | 833,725 | -1.74(-1.56%) |
Jan 03, 2014 | 110.92 | 112.53 | 110.92 | 111.35 | 623,432 | +0.62(+0.56%) |
Jan 02, 2014 | 111.08 | 111.50 | 110.08 | 110.73 | 573,563 | -0.59(-0.53%) |
Dec 31, 2013 | 111.47 | 111.32 | 111.32 | 111.32 | 479,795 | -0.13(-0.11%) |
Dec 30, 2013 | 111.16 | 111.82 | 110.67 | 111.45 | 399,768 | +0.06(+0.05%) |
Dec 27, 2013 | 112.66 | 112.87 | 110.83 | 111.39 | 480,688 | -0.60(-0.53%) |
Dec 26, 2013 | 110.59 | 113.00 | 110.55 | 111.99 | 622,461 | +0.61(+0.55%) |
Dec 24, 2013 | 110.83 | 111.92 | 110.70 | 111.38 | 408,369 | +0.25(+0.22%) |
Dec 23, 2013 | 111.14 | 111.43 | 110.31 | 111.13 | 755,107 | +0.93(+0.84%) |
Dec 20, 2013 | 109.93 | 111.11 | 108.93 | 110.20 | 1,346,930 | +1.25(+1.15%) |
Dec 19, 2013 | 110.80 | 110.80 | 108.39 | 108.95 | 1,010,002 | -1.87(-1.68%) |
Dec 18, 2013 | 108.30 | 111.20 | 106.97 | 110.82 | 1,581,571 | +3.28(+3.05%) |
Dec 17, 2013 | 106.89 | 107.93 | 105.64 | 107.54 | 1,229,912 | +1.13(+1.06%) |
Dec 16, 2013 | 106.43 | 108.06 | 106.17 | 106.41 | 1,280,067 | +0.77(+0.73%) |
Dec 13, 2013 | 105.92 | 106.30 | 104.47 | 105.64 | 1,385,288 | +0.16(+0.15%) |
Dec 12, 2013 | 105.12 | 105.83 | 104.84 | 105.48 | 1,460,821 | +0.53(+0.50%) |
Dec 11, 2013 | 107.30 | 107.77 | 104.81 | 104.95 | 1,226,841 | -2.63(-2.45%) |
Dec 10, 2013 | 105.93 | 110.04 | 105.93 | 107.59 | 1,318,085 | +1.14(+1.07%) |
Dec 09, 2013 | 106.13 | 108.21 | 105.95 | 106.44 | 1,176,999 | +0.31(+0.29%) |
Dec 06, 2013 | 105.21 | 106.64 | 104.61 | 106.13 | 1,064,570 | +1.84(+1.77%) |
Dec 05, 2013 | 104.98 | 105.08 | 103.77 | 104.29 | 913,040 | -0.80(-0.76%) |
Dec 04, 2013 | 105.71 | 106.74 | 104.02 | 105.09 | 1,007,668 | -0.65(-0.61%) |
Dec 03, 2013 | 105.15 | 105.90 | 104.80 | 105.73 | 1,104,386 | -0.21(-0.20%) |
Dec 02, 2013 | 108.59 | 109.01 | 105.81 | 105.95 | 839,464 | -2.46(-2.27%) |
Nov 29, 2013 | 108.42 | 109.60 | 108.03 | 108.41 | 377,281 | +0.31(+0.29%) |
Nov 27, 2013 | 108.79 | 109.46 | 107.64 | 108.10 | 630,283 | -0.56(-0.52%) |
Nov 26, 2013 | 107.51 | 109.29 | 107.08 | 108.66 | 830,353 | +1.31(+1.22%) |
Nov 25, 2013 | 106.65 | 108.14 | 106.14 | 107.35 | 1,115,159 | +0.70(+0.66%) |
Nov 22, 2013 | 106.56 | 107.44 | 105.99 | 106.65 | 1,178,068 | +0.04(+0.03%) |
Nov 21, 2013 | 103.17 | 106.78 | 103.17 | 106.61 | 1,317,319 | +3.27(+3.17%) |
Nov 20, 2013 | 105.92 | 106.98 | 102.56 | 103.34 | 1,586,858 | -2.58(-2.44%) |
Nov 19, 2013 | 105.47 | 107.62 | 104.61 | 105.93 | 1,266,385 | -0.91(-0.85%) |
Nov 18, 2013 | 107.52 | 108.53 | 106.61 | 106.83 | 1,688,337 | -0.21(-0.20%) |
Nov 15, 2013 | 106.38 | 108.06 | 105.78 | 107.05 | 2,220,295 | +1.27(+1.20%) |
Nov 14, 2013 | 102.59 | 106.76 | 102.59 | 105.78 | 1,988,890 | +3.41(+3.33%) |
Nov 13, 2013 | 100.28 | 102.57 | 100.28 | 102.37 | 1,006,417 | +1.49(+1.48%) |
Nov 12, 2013 | 100.76 | 101.53 | 99.71 | 100.88 | 1,196,123 | +0.18(+0.18%) |
Nov 11, 2013 | 102.33 | 102.82 | 100.28 | 100.69 | 1,500,489 | -1.94(-1.89%) |
Nov 08, 2013 | 101.76 | 102.64 | 100.80 | 102.63 | 964,885 | +0.92(+0.90%) |
Nov 07, 2013 | 104.31 | 105.38 | 101.61 | 101.71 | 1,194,525 | -1.82(-1.76%) |
Nov 06, 2013 | 104.31 | 105.09 | 103.31 | 103.53 | 1,051,242 | -0.93(-0.89%) |
Nov 05, 2013 | 105.56 | 105.62 | 103.87 | 104.47 | 1,164,908 | -1.70(-1.60%) |
Nov 04, 2013 | 104.74 | 106.20 | 104.52 | 106.17 | 960,680 | +2.26(+2.18%) |
Nov 01, 2013 | 103.17 | 104.06 | 102.55 | 103.91 | 1,102,651 | +0.74(+0.72%) |
Oct 31, 2013 | 103.56 | 104.52 | 102.64 | 103.17 | 1,172,160 | -0.72(-0.69%) |
Oct 30, 2013 | 105.28 | 105.61 | 102.35 | 103.89 | 1,375,150 | -1.34(-1.28%) |
Oct 29, 2013 | 103.39 | 105.24 | 103.08 | 105.23 | 1,261,001 | +2.08(+2.01%) |
Oct 28, 2013 | 103.51 | 104.09 | 102.24 | 103.15 | 799,522 | -0.13(-0.13%) |
Oct 25, 2013 | 104.29 | 104.52 | 101.88 | 103.29 | 1,008,916 | -0.76(-0.73%) |
Oct 24, 2013 | 102.16 | 104.30 | 101.53 | 104.05 | 1,542,694 | +2.02(+1.98%) |
Oct 23, 2013 | 102.99 | 103.92 | 101.56 | 102.03 | 1,771,821 | -1.27(-1.22%) |
Oct 22, 2013 | 99.52 | 104.18 | 97.51 | 103.29 | 5,872,850 | +10.75(+11.62%) |
Oct 21, 2013 | 94.15 | 95.39 | 91.42 | 92.54 | 3,359,464 | -1.74(-1.84%) |
Oct 18, 2013 | 96.07 | 96.11 | 93.55 | 94.28 | 1,517,065 | -0.90(-0.94%) |
Oct 17, 2013 | 93.87 | 95.30 | 93.25 | 95.18 | 1,697,207 | +0.68(+0.72%) |
Oct 16, 2013 | 94.06 | 95.02 | 92.91 | 94.50 | 1,565,840 | +1.19(+1.28%) |
Oct 15, 2013 | 92.75 | 93.72 | 91.55 | 93.30 | 2,385,621 | +0.54(+0.58%) |
Oct 14, 2013 | 98.04 | 98.04 | 91.30 | 92.77 | 5,236,065 | -6.45(-6.50%) |
Oct 11, 2013 | 98.69 | 99.24 | 97.73 | 99.22 | 638,176 | +0.75(+0.76%) |
Oct 10, 2013 | 97.16 | 99.19 | 96.55 | 98.47 | 1,022,795 | +2.28(+2.37%) |
Oct 09, 2013 | 94.48 | 97.55 | 93.89 | 96.19 | 1,585,899 | +1.46(+1.54%) |
Oct 08, 2013 | 96.07 | 97.15 | 94.44 | 94.73 | 1,600,692 | -1.81(-1.87%) |
Oct 07, 2013 | 97.51 | 98.04 | 96.16 | 96.54 | 1,636,252 | -2.16(-2.18%) |
Oct 04, 2013 | 98.51 | 99.66 | 97.63 | 98.69 | 1,280,455 | +0.18(+0.19%) |
Oct 03, 2013 | 99.99 | 100.56 | 97.55 | 98.51 | 2,656,713 | -1.55(-1.55%) |
Oct 02, 2013 | 101.25 | 101.41 | 99.21 | 100.06 | 3,141,650 | -2.17(-2.12%) |
Oct 01, 2013 | 103.19 | 103.94 | 101.75 | 102.23 | 1,789,685 | -1.24(-1.19%) |
Sep 30, 2013 | 102.79 | 104.09 | 101.95 | 103.47 | 976,869 | -0.69(-0.66%) |
Sep 27, 2013 | 104.20 | 105.28 | 103.70 | 104.16 | 626,244 | -0.18(-0.17%) |
Sep 26, 2013 | 105.43 | 105.88 | 103.70 | 104.33 | 1,157,585 | -0.60(-0.57%) |
Sep 25, 2013 | 104.96 | 105.73 | 103.87 | 104.93 | 1,090,048 | -0.19(-0.18%) |
Sep 24, 2013 | 103.38 | 106.33 | 103.08 | 105.12 | 1,146,056 | +1.75(+1.69%) |
Sep 23, 2013 | 104.71 | 104.77 | 102.08 | 103.38 | 1,079,967 | -1.23(-1.18%) |
Sep 20, 2013 | 106.15 | 106.52 | 104.47 | 104.61 | 1,782,270 | -1.17(-1.11%) |
Sep 19, 2013 | 106.42 | 107.29 | 105.27 | 105.78 | 2,010,553 | -0.07(-0.07%) |
Sep 18, 2013 | 102.17 | 105.86 | 100.29 | 105.85 | 2,514,661 | +4.79(+4.74%) |
Sep 17, 2013 | 99.75 | 101.75 | 99.27 | 101.06 | 1,345,150 | +1.26(+1.27%) |
Sep 16, 2013 | 99.49 | 99.86 | 98.39 | 99.80 | 2,182,734 | +3.00(+3.09%) |
Sep 13, 2013 | 95.89 | 96.94 | 95.20 | 96.80 | 1,046,972 | +1.46(+1.53%) |
Sep 12, 2013 | 95.94 | 96.85 | 95.03 | 95.34 | 949,290 | -0.61(-0.63%) |
Sep 11, 2013 | 96.80 | 97.10 | 95.29 | 95.95 | 1,651,193 | -0.83(-0.85%) |
Sep 10, 2013 | 96.35 | 96.79 | 95.38 | 96.77 | 802,316 | +0.95(+0.99%) |
Sep 09, 2013 | 93.42 | 96.42 | 92.94 | 95.83 | 1,288,605 | +3.00(+3.24%) |
Sep 06, 2013 | 92.29 | 93.62 | 90.99 | 92.82 | 1,092,422 | +1.34(+1.46%) |
Sep 05, 2013 | 92.98 | 93.27 | 91.42 | 91.49 | 793,330 | -1.61(-1.73%) |
Sep 04, 2013 | 90.74 | 93.27 | 90.59 | 93.10 | 1,386,094 | +2.26(+2.49%) |
Sep 03, 2013 | 92.58 | 92.67 | 90.44 | 90.84 | 796,257 | -0.06(-0.07%) |
Aug 30, 2013 | 91.77 | 92.29 | 90.43 | 90.90 | 781,795 | -0.80(-0.87%) |
Aug 29, 2013 | 90.83 | 92.91 | 90.83 | 91.70 | 654,704 | +0.66(+0.73%) |
Aug 28, 2013 | 90.78 | 92.00 | 90.52 | 91.03 | 740,755 | +0.51(+0.57%) |
Aug 27, 2013 | 92.48 | 93.14 | 89.71 | 90.52 | 1,706,569 | -3.07(-3.28%) |
Aug 26, 2013 | 94.31 | 96.09 | 93.31 | 93.59 | 916,421 | -0.84(-0.89%) |
Aug 23, 2013 | 96.26 | 96.67 | 94.37 | 94.43 | 1,270,117 | -1.80(-1.87%) |
Aug 22, 2013 | 92.92 | 96.58 | 92.86 | 96.23 | 1,449,683 | +3.63(+3.92%) |
Aug 21, 2013 | 93.90 | 94.50 | 92.34 | 92.60 | 1,302,166 | -1.79(-1.90%) |
Aug 20, 2013 | 93.03 | 95.00 | 93.03 | 94.40 | 917,341 | +1.72(+1.85%) |
Aug 19, 2013 | 93.77 | 94.59 | 92.67 | 92.68 | 1,019,382 | -1.30(-1.38%) |
Aug 16, 2013 | 93.43 | 95.05 | 93.28 | 93.98 | 1,439,520 | +0.67(+0.72%) |
Aug 15, 2013 | 91.75 | 93.53 | 90.63 | 93.31 | 1,907,265 | +0.18(+0.19%) |
Aug 14, 2013 | 94.43 | 94.84 | 92.13 | 93.14 | 950,114 | -1.38(-1.46%) |
Aug 13, 2013 | 95.06 | 95.27 | 93.31 | 94.52 | 1,368,139 | -0.45(-0.47%) |
Aug 12, 2013 | 93.13 | 95.80 | 93.13 | 94.97 | 991,690 | +1.27(+1.35%) |
Aug 09, 2013 | 93.52 | 94.61 | 92.87 | 93.70 | 1,122,283 | +0.18(+0.19%) |
Aug 08, 2013 | 93.76 | 94.92 | 93.41 | 93.52 | 1,276,601 | +0.17(+0.18%) |
Aug 07, 2013 | 91.91 | 93.90 | 91.51 | 93.36 | 1,800,142 | +0.67(+0.73%) |
Aug 06, 2013 | 95.68 | 96.45 | 92.37 | 92.68 | 1,909,574 | -3.68(-3.82%) |
Aug 05, 2013 | 96.46 | 96.91 | 95.54 | 96.37 | 741,618 | -0.47(-0.49%) |
Aug 02, 2013 | 96.10 | 97.27 | 95.67 | 96.84 | 1,115,122 | +0.74(+0.77%) |
Aug 01, 2013 | 95.41 | 96.46 | 94.97 | 96.10 | 1,634,213 | +1.92(+2.04%) |
Jul 31, 2013 | 92.90 | 95.94 | 92.75 | 94.18 | 1,848,017 | +1.60(+1.73%) |
Jul 30, 2013 | 92.45 | 92.71 | 91.26 | 92.58 | 1,147,779 | +0.77(+0.84%) |
Jul 29, 2013 | 91.50 | 92.42 | 91.06 | 91.80 | 1,119,722 | +0.12(+0.13%) |
Jul 26, 2013 | 90.17 | 91.80 | 90.03 | 91.68 | 1,405,891 | +0.64(+0.70%) |
Jul 25, 2013 | 90.77 | 91.10 | 89.33 | 91.04 | 2,565,441 | -0.24(-0.26%) |
Jul 24, 2013 | 92.46 | 92.80 | 90.39 | 91.28 | 1,628,219 | -0.86(-0.93%) |
Jul 23, 2013 | 92.65 | 93.26 | 91.69 | 92.14 | 1,866,689 | -0.45(-0.49%) |
Jul 22, 2013 | 90.49 | 93.21 | 90.64 | 92.59 | 2,024,380 | +1.95(+2.15%) |
Jul 19, 2013 | 88.63 | 91.40 | 87.23 | 90.64 | 3,671,303 | +6.71(+7.99%) |
Jul 18, 2013 | 85.25 | 86.94 | 83.62 | 83.93 | 2,524,075 | -0.86(-1.02%) |
Jul 17, 2013 | 85.48 | 85.88 | 83.85 | 84.80 | 1,305,787 | -0.34(-0.40%) |
Jul 16, 2013 | 87.70 | 87.73 | 84.18 | 85.14 | 2,509,202 | -2.64(-3.00%) |
Jul 15, 2013 | 87.01 | 88.03 | 86.52 | 87.77 | 1,585,274 | +1.04(+1.20%) |
Jul 12, 2013 | 86.47 | 87.13 | 85.93 | 86.73 | 846,721 | -0.01(-0.01%) |
Jul 11, 2013 | 85.77 | 87.57 | 85.67 | 86.74 | 2,419,354 | +2.63(+3.13%) |
Jul 10, 2013 | 80.38 | 84.41 | 80.05 | 84.11 | 2,152,794 | +3.75(+4.66%) |
Jul 09, 2013 | 80.69 | 80.64 | 80.16 | 80.36 | 1,489,500 | +0.49(+0.62%) |
Jul 08, 2013 | 80.73 | 81.63 | 79.72 | 79.87 | 1,092,286 | -0.64(-0.79%) |
Jul 05, 2013 | 81.06 | 81.38 | 78.54 | 80.51 | 1,554,955 | -0.34(-0.43%) |
Jul 03, 2013 | 81.81 | 81.81 | 80.37 | 80.85 | 945,810 | -0.96(-1.17%) |
Jul 02, 2013 | 81.57 | 82.94 | 81.33 | 81.81 | 1,636,940 | +0.32(+0.39%) |
Jul 01, 2013 | 81.25 | 82.80 | 80.54 | 81.49 | 1,257,353 | +1.08(+1.35%) |
Jun 28, 2013 | 81.08 | 81.38 | 80.20 | 80.41 | 1,617,545 | -0.75(-0.93%) |
Jun 27, 2013 | 79.96 | 81.56 | 79.12 | 81.16 | 1,277,666 | +2.03(+2.56%) |
Jun 26, 2013 | 80.76 | 82.08 | 78.71 | 79.14 | 1,743,994 | -1.02(-1.27%) |
Jun 25, 2013 | 79.14 | 81.81 | 79.14 | 80.16 | 1,833,425 | +1.57(+2.00%) |
Jun 24, 2013 | 78.05 | 79.41 | 75.85 | 78.59 | 3,322,058 | -1.09(-1.37%) |
Jun 21, 2013 | 85.64 | 85.64 | 77.96 | 79.68 | 4,697,015 | -4.91(-5.80%) |
Jun 20, 2013 | 88.00 | 88.00 | 83.85 | 84.59 | 1,892,460 | -4.57(-5.13%) |
Jun 19, 2013 | 91.01 | 91.49 | 89.14 | 89.16 | 770,857 | -1.98(-2.17%) |
Jun 18, 2013 | 91.42 | 91.64 | 89.97 | 91.13 | 649,722 | +0.23(+0.26%) |
Jun 17, 2013 | 91.72 | 92.53 | 90.13 | 90.90 | 772,778 | +0.03(+0.03%) |
Jun 14, 2013 | 89.37 | 91.56 | 89.37 | 90.87 | 1,251,557 | +1.00(+1.11%) |
Jun 13, 2013 | 86.37 | 90.18 | 85.97 | 89.88 | 1,186,081 | +3.49(+4.05%) |
Jun 12, 2013 | 87.86 | 88.16 | 86.27 | 86.38 | 735,955 | -0.88(-1.01%) |
Jun 11, 2013 | 87.82 | 89.03 | 86.77 | 87.26 | 1,105,565 | -1.53(-1.73%) |
Jun 10, 2013 | 88.41 | 89.73 | 87.70 | 88.79 | 964,181 | +1.22(+1.39%) |
Jun 07, 2013 | 86.83 | 88.02 | 84.68 | 87.58 | 751,359 | +1.17(+1.36%) |
Jun 06, 2013 | 84.05 | 86.55 | 83.49 | 86.40 | 824,681 | +2.22(+2.64%) |
Jun 05, 2013 | 85.75 | 86.84 | 83.77 | 84.18 | 1,164,970 | -2.05(-2.37%) |
Jun 04, 2013 | 88.66 | 89.63 | 85.60 | 86.23 | 1,253,994 | -2.66(-3.00%) |
Jun 03, 2013 | 89.85 | 89.94 | 86.13 | 88.89 | 1,890,686 | -0.94(-1.05%) |
May 31, 2013 | 89.95 | 92.06 | 89.83 | 89.83 | 740,389 | -0.82(-0.91%) |
May 30, 2013 | 89.99 | 91.32 | 89.73 | 90.66 | 782,283 | +0.82(+0.91%) |
May 29, 2013 | 90.40 | 90.85 | 88.95 | 89.84 | 693,148 | -1.29(-1.42%) |
May 28, 2013 | 92.10 | 92.48 | 90.53 | 91.13 | 694,002 | +0.30(+0.33%) |
May 24, 2013 | 90.64 | 90.97 | 89.21 | 90.84 | 763,693 | -0.98(-1.06%) |
May 23, 2013 | 88.75 | 92.34 | 88.36 | 91.82 | 1,296,649 | +1.31(+1.44%) |
May 22, 2013 | 92.69 | 94.28 | 89.81 | 90.51 | 1,749,576 | -1.58(-1.72%) |
May 21, 2013 | 91.30 | 92.33 | 90.52 | 92.09 | 1,115,781 | +1.01(+1.11%) |
May 20, 2013 | 91.76 | 92.46 | 90.81 | 91.08 | 729,727 | -0.83(-0.90%) |
May 17, 2013 | 90.81 | 92.11 | 90.74 | 91.91 | 1,023,068 | +1.84(+2.04%) |
May 16, 2013 | 90.94 | 91.92 | 90.00 | 90.07 | 1,183,513 | -1.10(-1.21%) |
May 15, 2013 | 91.68 | 91.75 | 89.87 | 91.18 | 1,087,953 | +2.13(+2.39%) |
May 13, 2013 | 89.43 | 89.96 | 88.26 | 89.05 | 835,515 | -0.44(-0.49%) |
May 10, 2013 | 87.45 | 89.55 | 87.41 | 89.49 | 1,318,452 | +2.23(+2.56%) |
May 09, 2013 | 86.66 | 89.09 | 86.58 | 87.26 | 2,212,188 | +0.78(+0.90%) |
May 08, 2013 | 85.82 | 86.51 | 84.94 | 86.48 | 1,186,775 | +0.66(+0.77%) |
May 07, 2013 | 83.31 | 85.92 | 82.71 | 85.82 | 1,444,857 | +2.55(+3.07%) |
May 06, 2013 | 82.68 | 83.37 | 82.21 | 83.26 | 996,903 | +0.41(+0.49%) |
May 03, 2013 | 82.61 | 83.47 | 81.16 | 82.86 | 1,768,361 | +1.69(+2.09%) |
May 02, 2013 | 79.25 | 81.37 | 79.06 | 81.16 | 1,460,231 | +2.17(+2.75%) |
May 01, 2013 | 79.82 | 80.61 | 78.77 | 78.99 | 1,701,820 | -0.97(-1.21%) |
Apr 30, 2013 | 81.05 | 81.25 | 79.16 | 79.96 | 1,605,885 | -1.25(-1.54%) |
Apr 29, 2013 | 81.35 | 81.50 | 80.67 | 81.21 | 1,419,564 | -0.09(-0.11%) |
Apr 26, 2013 | 82.11 | 82.12 | 80.57 | 81.30 | 1,365,369 | -0.82(-1.00%) |
Apr 25, 2013 | 83.44 | 84.29 | 81.70 | 82.12 | 2,006,328 | -1.32(-1.58%) |
Apr 24, 2013 | 83.83 | 84.29 | 78.76 | 83.44 | 3,477,954 | -1.92(-2.25%) |
Apr 23, 2013 | 82.91 | 85.63 | 82.58 | 85.36 | 2,730,870 | +2.78(+3.37%) |
Apr 22, 2013 | 82.22 | 82.95 | 80.37 | 82.58 | 1,254,885 | +0.62(+0.76%) |
Apr 19, 2013 | 78.99 | 82.68 | 78.55 | 81.95 | 1,894,805 | +3.35(+4.26%) |
Apr 18, 2013 | 81.72 | 81.96 | 78.32 | 78.60 | 1,857,869 | -2.93(-3.60%) |
Apr 17, 2013 | 80.86 | 81.86 | 80.67 | 81.53 | 1,274,930 | -0.17(-0.21%) |
Apr 16, 2013 | 79.87 | 81.83 | 79.87 | 81.71 | 1,455,120 | +2.56(+3.24%) |
Apr 15, 2013 | 82.58 | 83.14 | 79.15 | 79.15 | 1,244,090 | -4.11(-4.94%) |
Apr 12, 2013 | 83.38 | 83.96 | 82.39 | 83.26 | 752,638 | -0.41(-0.49%) |
Apr 11, 2013 | 82.49 | 84.25 | 82.39 | 83.68 | 1,260,696 | +1.14(+1.38%) |
Apr 10, 2013 | 80.87 | 82.58 | 80.49 | 82.54 | 1,137,430 | +1.91(+2.37%) |
Apr 09, 2013 | 80.14 | 81.80 | 80.14 | 80.62 | 1,128,100 | +0.54(+0.67%) |
Apr 08, 2013 | 79.16 | 80.10 | 78.24 | 80.09 | 1,032,629 | +0.74(+0.93%) |
Apr 05, 2013 | 77.13 | 79.44 | 76.24 | 79.34 | 1,414,698 | +0.92(+1.18%) |
Apr 04, 2013 | 78.72 | 79.20 | 77.91 | 78.42 | 1,316,005 | -0.37(-0.47%) |
Apr 03, 2013 | 80.70 | 81.23 | 78.34 | 78.79 | 2,457,376 | -1.67(-2.07%) |
Apr 02, 2013 | 81.51 | 82.00 | 80.18 | 80.46 | 1,642,317 | -0.76(-0.93%) |
Apr 01, 2013 | 82.84 | 83.21 | 81.09 | 81.21 | 1,445,316 | -1.67(-2.02%) |
Mar 28, 2013 | 81.32 | 83.16 | 81.25 | 82.89 | 1,962,680 | +1.56(+1.92%) |
Mar 27, 2013 | 79.23 | 81.56 | 79.22 | 81.32 | 2,170,638 | +1.36(+1.70%) |
Mar 26, 2013 | 80.28 | 80.32 | 79.63 | 79.97 | 1,083,534 | +0.37(+0.47%) |
Mar 25, 2013 | 80.38 | 80.98 | 79.07 | 79.60 | 1,431,157 | -0.44(-0.55%) |
Mar 22, 2013 | 80.04 | 80.38 | 79.24 | 80.04 | 779,735 | +0.38(+0.48%) |
Mar 21, 2013 | 80.98 | 81.10 | 79.46 | 79.65 | 1,201,311 | -1.71(-2.10%) |
Mar 20, 2013 | 81.16 | 82.09 | 80.72 | 81.36 | 1,045,505 | +0.78(+0.96%) |
Mar 19, 2013 | 80.64 | 81.23 | 79.65 | 80.58 | 1,286,938 | +0.23(+0.29%) |
Mar 18, 2013 | 79.97 | 80.95 | 78.81 | 80.35 | 986,270 | -0.25(-0.31%) |
Mar 15, 2013 | 81.79 | 82.26 | 80.39 | 80.60 | 2,233,408 | -1.60(-1.95%) |
Mar 14, 2013 | 82.81 | 83.16 | 81.93 | 82.21 | 1,863,747 | -0.45(-0.54%) |
Mar 13, 2013 | 83.09 | 83.30 | 81.74 | 82.65 | 1,656,389 | -0.51(-0.61%) |
Mar 12, 2013 | 83.27 | 83.64 | 82.46 | 83.16 | 1,448,340 | -0.30(-0.36%) |
Mar 11, 2013 | 82.40 | 83.74 | 82.40 | 83.47 | 2,220,270 | +1.08(+1.31%) |
Mar 08, 2013 | 82.42 | 83.47 | 81.53 | 82.39 | 2,457,575 | +1.17(+1.44%) |
Mar 07, 2013 | 82.76 | 82.78 | 81.16 | 81.22 | 2,383,860 | -1.70(-2.05%) |
Mar 06, 2013 | 83.20 | 83.96 | 82.52 | 82.92 | 2,537,668 | -0.26(-0.31%) |
Mar 05, 2013 | 82.53 | 83.96 | 82.01 | 83.18 | 2,989,989 | +1.06(+1.30%) |
Mar 04, 2013 | 79.74 | 82.30 | 79.48 | 82.12 | 2,977,484 | +2.11(+2.63%) |