Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 86.47 | 86.77 | 86.05 | 86.32 | 629,097 | +0.05(+0.06%) |
Mar 28, 2014 | 86.72 | 86.95 | 86.07 | 86.27 | 705,527 | +0.96(+1.12%) |
Mar 27, 2014 | 85.56 | 85.63 | 85.11 | 85.31 | 731,075 | +0.80(+0.95%) |
Mar 26, 2014 | 84.82 | 85.62 | 84.30 | 84.51 | 1,122,669 | +3.08(+3.78%) |
Mar 25, 2014 | 81.78 | 82.07 | 81.31 | 81.43 | 465,258 | +0.39(+0.48%) |
Mar 24, 2014 | 81.31 | 81.42 | 80.48 | 81.04 | 482,815 | +0.43(+0.53%) |
Mar 21, 2014 | 80.82 | 81.41 | 80.59 | 80.61 | 550,375 | -0.18(-0.22%) |
Mar 20, 2014 | 80.00 | 80.88 | 79.82 | 80.79 | 889,878 | -0.80(-0.98%) |
Mar 19, 2014 | 81.99 | 82.39 | 81.21 | 81.60 | 683,641 | -0.86(-1.05%) |
Mar 18, 2014 | 82.17 | 82.79 | 82.09 | 82.46 | 424,831 | -0.63(-0.76%) |
Mar 17, 2014 | 82.64 | 83.20 | 82.54 | 83.09 | 583,964 | +1.43(+1.76%) |
Mar 14, 2014 | 81.89 | 82.16 | 81.45 | 81.66 | 1,003,207 | -1.09(-1.32%) |
Mar 13, 2014 | 83.71 | 83.92 | 82.35 | 82.75 | 527,596 | -0.82(-0.98%) |
Mar 12, 2014 | 83.55 | 83.82 | 83.02 | 83.56 | 644,542 | -0.87(-1.03%) |
Mar 11, 2014 | 85.00 | 85.16 | 84.40 | 84.43 | 298,489 | -0.66(-0.78%) |
Mar 10, 2014 | 85.30 | 85.44 | 84.84 | 85.10 | 313,665 | -0.47(-0.54%) |
Mar 07, 2014 | 86.19 | 86.32 | 85.44 | 85.56 | 411,587 | -0.52(-0.60%) |
Mar 06, 2014 | 86.19 | 86.31 | 86.00 | 86.08 | 522,309 | +1.04(+1.23%) |
Mar 05, 2014 | 84.98 | 85.40 | 84.71 | 85.04 | 828,322 | -1.46(-1.69%) |
Mar 04, 2014 | 86.21 | 86.55 | 86.09 | 86.50 | 381,643 | +1.21(+1.42%) |
Mar 03, 2014 | 85.47 | 85.58 | 84.95 | 85.29 | 607,808 | -1.28(-1.47%) |
Feb 28, 2014 | 86.47 | 87.03 | 86.24 | 86.57 | 409,969 | -0.54(-0.62%) |
Feb 27, 2014 | 86.53 | 87.11 | 86.24 | 87.11 | 303,363 | +0.33(+0.38%) |
Feb 26, 2014 | 87.09 | 87.11 | 86.62 | 86.78 | 308,028 | -0.67(-0.76%) |
Feb 25, 2014 | 87.28 | 87.78 | 87.05 | 87.45 | 397,664 | +0.23(+0.26%) |
Feb 24, 2014 | 87.36 | 87.50 | 86.99 | 87.22 | 437,669 | -0.13(-0.15%) |
Feb 21, 2014 | 87.39 | 87.90 | 87.30 | 87.35 | 420,850 | +0.76(+0.88%) |
Feb 20, 2014 | 86.65 | 86.92 | 86.24 | 86.59 | 322,753 | +0.08(+0.10%) |
Feb 19, 2014 | 87.03 | 87.41 | 86.42 | 86.51 | 372,822 | -0.80(-0.91%) |
Feb 18, 2014 | 87.48 | 87.93 | 86.91 | 87.30 | 516,093 | +0.83(+0.96%) |
Feb 14, 2014 | 86.42 | 86.47 | 86.47 | 86.47 | 828,050 | -0.74(-0.84%) |
Feb 13, 2014 | 86.33 | 87.39 | 86.24 | 87.21 | 558,033 | -1.06(-1.20%) |
Feb 12, 2014 | 88.26 | 88.90 | 88.03 | 88.26 | 621,665 | -0.26(-0.30%) |
Feb 11, 2014 | 88.44 | 88.68 | 87.92 | 88.53 | 487,620 | +0.65(+0.74%) |
Feb 10, 2014 | 88.22 | 88.23 | 87.54 | 87.87 | 512,782 | -0.26(-0.29%) |
Feb 07, 2014 | 87.02 | 88.34 | 86.88 | 88.13 | 813,689 | +1.07(+1.22%) |
Feb 06, 2014 | 86.03 | 87.23 | 85.92 | 87.06 | 585,092 | +0.23(+0.26%) |
Feb 05, 2014 | 86.18 | 86.98 | 85.67 | 86.84 | 945,480 | +2.38(+2.82%) |
Feb 04, 2014 | 83.98 | 84.59 | 83.15 | 84.46 | 747,504 | -0.20(-0.23%) |
Feb 03, 2014 | 85.57 | 85.70 | 84.15 | 84.65 | 737,654 | -1.51(-1.75%) |
Jan 31, 2014 | 86.28 | 86.72 | 85.30 | 86.16 | 754,277 | -1.80(-2.05%) |
Jan 30, 2014 | 88.17 | 88.47 | 87.62 | 87.96 | 439,390 | -0.03(-0.03%) |
Jan 29, 2014 | 88.79 | 88.83 | 87.78 | 87.99 | 722,262 | -0.47(-0.53%) |
Jan 28, 2014 | 88.24 | 88.80 | 88.06 | 88.47 | 751,789 | +0.60(+0.68%) |
Jan 27, 2014 | 88.50 | 88.79 | 87.21 | 87.87 | 896,339 | -0.64(-0.72%) |
Jan 24, 2014 | 89.34 | 89.38 | 88.38 | 88.50 | 788,315 | -1.11(-1.24%) |
Jan 23, 2014 | 90.40 | 90.43 | 89.39 | 89.62 | 580,517 | -1.75(-1.91%) |
Jan 22, 2014 | 91.06 | 91.40 | 90.65 | 91.36 | 494,627 | +0.92(+1.02%) |
Jan 21, 2014 | 90.47 | 90.50 | 89.82 | 90.44 | 732,452 | +0.95(+1.07%) |
Jan 17, 2014 | 89.63 | 89.49 | 89.49 | 89.49 | 543,154 | -0.48(-0.53%) |
Jan 16, 2014 | 89.80 | 89.97 | 89.27 | 89.97 | 325,744 | +0.27(+0.30%) |
Jan 15, 2014 | 89.69 | 90.13 | 89.43 | 89.70 | 567,951 | +0.01(+0.01%) |
Jan 14, 2014 | 89.53 | 89.91 | 89.10 | 89.69 | 630,402 | +0.05(+0.05%) |
Jan 13, 2014 | 90.47 | 90.47 | 89.50 | 89.65 | 561,597 | -1.06(-1.17%) |
Jan 10, 2014 | 90.46 | 90.76 | 90.10 | 90.70 | 322,387 | +0.36(+0.40%) |
Jan 09, 2014 | 90.34 | 90.47 | 89.79 | 90.34 | 450,799 | +0.36(+0.40%) |
Jan 08, 2014 | 90.23 | 90.23 | 89.83 | 89.98 | 465,385 | -0.46(-0.51%) |
Jan 07, 2014 | 90.39 | 90.54 | 90.09 | 90.44 | 407,885 | +0.22(+0.24%) |
Jan 06, 2014 | 90.76 | 90.83 | 90.10 | 90.22 | 587,525 | -0.26(-0.28%) |
Jan 03, 2014 | 90.85 | 91.06 | 90.00 | 90.48 | 706,538 | -0.09(-0.10%) |
Jan 02, 2014 | 91.30 | 91.30 | 90.17 | 90.57 | 318,925 | -0.97(-1.06%) |
Dec 31, 2013 | 91.22 | 91.54 | 91.54 | 91.54 | 306,340 | +0.42(+0.46%) |
Dec 30, 2013 | 92.25 | 92.25 | 91.09 | 91.12 | 384,359 | -0.39(-0.43%) |
Dec 27, 2013 | 91.95 | 91.96 | 91.18 | 91.51 | 390,089 | +0.14(+0.16%) |
Dec 26, 2013 | 90.40 | 91.57 | 90.40 | 91.36 | 579,250 | +2.31(+2.60%) |
Dec 24, 2013 | 88.78 | 89.06 | 88.78 | 89.05 | 385,121 | -0.50(-0.55%) |
Dec 23, 2013 | 89.31 | 89.68 | 89.18 | 89.55 | 526,104 | +0.39(+0.44%) |
Dec 20, 2013 | 88.95 | 89.21 | 88.75 | 89.16 | 453,824 | +0.03(+0.03%) |
Dec 19, 2013 | 89.29 | 89.51 | 88.87 | 89.13 | 921,606 | -1.75(-1.93%) |
Dec 18, 2013 | 90.10 | 90.91 | 89.49 | 90.88 | 906,564 | +1.81(+2.03%) |
Dec 17, 2013 | 88.96 | 89.43 | 88.68 | 89.07 | 457,103 | -0.02(-0.02%) |
Dec 16, 2013 | 89.01 | 89.45 | 88.90 | 89.08 | 881,208 | -0.43(-0.48%) |
Dec 13, 2013 | 90.10 | 90.10 | 89.29 | 89.51 | 792,678 | -0.84(-0.93%) |
Dec 12, 2013 | 90.58 | 90.84 | 90.29 | 90.35 | 431,519 | +0.00(+0.00%) |
Dec 11, 2013 | 91.09 | 91.46 | 90.25 | 90.35 | 555,684 | -1.02(-1.12%) |
Dec 10, 2013 | 91.13 | 91.55 | 91.07 | 91.37 | 482,970 | -0.55(-0.60%) |
Dec 09, 2013 | 92.09 | 92.30 | 91.80 | 91.92 | 434,262 | -0.23(-0.25%) |
Dec 06, 2013 | 91.81 | 92.45 | 91.81 | 92.15 | 377,959 | +0.86(+0.94%) |
Dec 05, 2013 | 91.82 | 91.91 | 91.04 | 91.30 | 612,355 | -1.13(-1.23%) |
Dec 04, 2013 | 91.94 | 92.79 | 91.68 | 92.43 | 518,597 | -0.38(-0.40%) |
Dec 03, 2013 | 92.76 | 93.16 | 92.00 | 92.81 | 651,899 | -0.37(-0.39%) |
Dec 02, 2013 | 93.71 | 94.26 | 93.13 | 93.17 | 694,158 | -0.71(-0.76%) |
Nov 29, 2013 | 93.89 | 94.22 | 93.77 | 93.89 | 245,783 | -0.12(-0.13%) |
Nov 27, 2013 | 93.85 | 94.36 | 93.78 | 94.01 | 327,918 | +0.21(+0.22%) |
Nov 26, 2013 | 94.01 | 94.11 | 93.67 | 93.80 | 388,354 | -0.50(-0.53%) |
Nov 25, 2013 | 94.98 | 94.98 | 94.19 | 94.30 | 350,471 | -0.53(-0.56%) |
Nov 22, 2013 | 94.39 | 95.17 | 94.18 | 94.83 | 512,750 | +0.53(+0.56%) |
Nov 21, 2013 | 93.93 | 94.45 | 93.93 | 94.31 | 846,151 | -0.33(-0.35%) |
Nov 20, 2013 | 94.77 | 95.16 | 94.46 | 94.64 | 380,622 | -0.14(-0.15%) |
Nov 19, 2013 | 94.83 | 95.18 | 94.44 | 94.78 | 973,969 | -1.06(-1.10%) |
Nov 18, 2013 | 95.81 | 96.55 | 95.55 | 95.84 | 1,127,133 | -0.25(-0.26%) |
Nov 15, 2013 | 95.86 | 96.34 | 95.78 | 96.09 | 415,050 | +0.38(+0.39%) |
Nov 14, 2013 | 95.35 | 96.06 | 95.19 | 95.71 | 409,067 | -0.14(-0.14%) |
Nov 13, 2013 | 94.84 | 95.91 | 94.59 | 95.85 | 442,552 | +0.27(+0.28%) |
Nov 12, 2013 | 95.10 | 95.61 | 94.89 | 95.58 | 854,622 | +0.47(+0.50%) |
Nov 11, 2013 | 95.63 | 95.39 | 94.92 | 95.10 | 419,703 | -0.53(-0.55%) |
Nov 08, 2013 | 94.83 | 95.82 | 94.83 | 95.63 | 612,050 | +1.09(+1.15%) |
Nov 07, 2013 | 95.88 | 96.29 | 94.41 | 94.54 | 664,710 | -2.46(-2.54%) |
Nov 06, 2013 | 97.87 | 97.87 | 96.89 | 97.00 | 483,639 | +0.46(+0.47%) |
Nov 05, 2013 | 96.70 | 97.00 | 96.22 | 96.55 | 664,017 | -0.78(-0.80%) |
Nov 04, 2013 | 97.60 | 97.60 | 97.01 | 97.33 | 268,355 | -0.10(-0.10%) |
Nov 01, 2013 | 97.24 | 97.72 | 96.82 | 97.42 | 269,628 | +0.26(+0.26%) |
Oct 31, 2013 | 97.86 | 97.90 | 97.04 | 97.17 | 498,057 | -0.59(-0.60%) |
Oct 30, 2013 | 97.63 | 97.96 | 97.33 | 97.75 | 637,559 | +0.94(+0.97%) |
Oct 29, 2013 | 96.48 | 96.85 | 96.38 | 96.82 | 401,908 | +0.44(+0.45%) |
Oct 28, 2013 | 96.85 | 96.85 | 96.27 | 96.38 | 376,697 | -0.24(-0.25%) |
Oct 25, 2013 | 96.71 | 97.15 | 96.48 | 96.62 | 410,465 | -0.85(-0.87%) |
Oct 24, 2013 | 97.30 | 97.60 | 96.91 | 97.47 | 218,764 | +0.43(+0.44%) |
Oct 23, 2013 | 97.05 | 97.32 | 96.52 | 97.04 | 436,125 | -1.10(-1.12%) |
Oct 22, 2013 | 99.50 | 99.50 | 97.28 | 98.14 | 458,543 | +1.00(+1.03%) |
Oct 21, 2013 | 97.13 | 98.35 | 96.98 | 97.14 | 747,424 | -0.11(-0.11%) |
Oct 18, 2013 | 96.85 | 97.53 | 96.63 | 97.24 | 476,409 | -0.44(-0.45%) |
Oct 17, 2013 | 97.19 | 97.69 | 97.00 | 97.68 | 423,134 | -0.11(-0.11%) |
Oct 16, 2013 | 97.23 | 97.93 | 96.70 | 97.78 | 250,313 | +0.47(+0.49%) |
Oct 15, 2013 | 97.87 | 97.90 | 97.23 | 97.31 | 585,098 | -0.86(-0.87%) |
Oct 14, 2013 | 97.60 | 98.49 | 97.53 | 98.17 | 422,305 | -0.68(-0.68%) |
Oct 11, 2013 | 98.16 | 98.84 | 97.53 | 98.84 | 756,937 | +0.49(+0.50%) |
Oct 10, 2013 | 97.65 | 98.35 | 97.40 | 98.35 | 485,026 | +2.18(+2.27%) |
Oct 09, 2013 | 95.85 | 96.20 | 94.59 | 96.17 | 752,822 | +3.31(+3.57%) |
Oct 08, 2013 | 94.22 | 94.27 | 92.72 | 92.86 | 387,845 | -1.25(-1.32%) |
Oct 07, 2013 | 94.20 | 94.86 | 94.05 | 94.11 | 385,734 | -2.00(-2.09%) |
Oct 04, 2013 | 95.70 | 96.31 | 95.37 | 96.11 | 206,930 | +0.20(+0.20%) |
Oct 03, 2013 | 96.48 | 96.48 | 95.28 | 95.91 | 235,727 | +0.07(+0.07%) |
Oct 02, 2013 | 95.41 | 96.05 | 94.70 | 95.85 | 299,701 | +0.26(+0.27%) |
Oct 01, 2013 | 96.12 | 96.46 | 95.15 | 95.59 | 407,114 | -0.53(-0.55%) |
Sep 30, 2013 | 95.72 | 96.28 | 95.01 | 96.12 | 477,533 | -1.67(-1.71%) |
Sep 27, 2013 | 97.54 | 98.20 | 97.50 | 97.80 | 239,155 | -1.29(-1.30%) |
Sep 26, 2013 | 98.26 | 99.36 | 98.17 | 99.09 | 326,939 | +1.60(+1.64%) |
Sep 25, 2013 | 97.75 | 97.81 | 97.23 | 97.49 | 347,492 | -0.53(-0.54%) |
Sep 24, 2013 | 98.07 | 98.62 | 97.55 | 98.02 | 295,177 | +0.59(+0.60%) |
Sep 23, 2013 | 97.16 | 97.57 | 96.73 | 97.44 | 394,610 | +0.25(+0.25%) |
Sep 20, 2013 | 97.90 | 98.14 | 97.03 | 97.19 | 543,378 | -0.56(-0.58%) |
Sep 19, 2013 | 98.02 | 98.25 | 97.43 | 97.75 | 838,504 | -0.55(-0.56%) |
Sep 18, 2013 | 95.72 | 98.48 | 95.59 | 98.30 | 791,336 | +3.12(+3.27%) |
Sep 17, 2013 | 94.89 | 95.55 | 94.68 | 95.19 | 381,739 | -0.73(-0.76%) |
Sep 16, 2013 | 96.07 | 96.36 | 95.72 | 95.91 | 218,050 | +0.71(+0.75%) |
Sep 13, 2013 | 94.53 | 95.28 | 94.47 | 95.20 | 292,063 | +0.67(+0.71%) |
Sep 12, 2013 | 94.65 | 95.00 | 94.23 | 94.53 | 437,111 | -1.24(-1.29%) |
Sep 11, 2013 | 94.92 | 95.91 | 94.83 | 95.77 | 353,745 | +0.14(+0.14%) |
Sep 10, 2013 | 95.35 | 95.85 | 95.24 | 95.64 | 525,530 | +0.44(+0.46%) |
Sep 09, 2013 | 94.32 | 95.26 | 94.26 | 95.20 | 329,021 | +0.94(+1.00%) |
Sep 06, 2013 | 94.57 | 94.95 | 93.35 | 94.26 | 409,145 | -0.07(-0.07%) |
Sep 05, 2013 | 93.68 | 94.59 | 93.56 | 94.33 | 420,006 | -0.15(-0.16%) |
Sep 04, 2013 | 93.26 | 94.96 | 93.10 | 94.48 | 546,810 | +1.16(+1.24%) |
Sep 03, 2013 | 93.10 | 94.05 | 92.89 | 93.32 | 766,136 | +2.64(+2.91%) |
Aug 30, 2013 | 91.00 | 91.24 | 90.56 | 90.69 | 528,166 | -2.33(-2.50%) |
Aug 29, 2013 | 92.92 | 93.83 | 92.82 | 93.02 | 319,010 | -0.02(-0.02%) |
Aug 28, 2013 | 92.96 | 93.59 | 92.56 | 93.03 | 231,344 | -0.10(-0.10%) |
Aug 27, 2013 | 93.57 | 93.83 | 92.89 | 93.13 | 440,911 | -0.86(-0.92%) |
Aug 26, 2013 | 94.80 | 94.88 | 93.83 | 93.99 | 243,585 | -1.37(-1.43%) |
Aug 23, 2013 | 95.83 | 95.83 | 94.62 | 95.36 | 272,176 | +1.68(+1.80%) |
Aug 22, 2013 | 93.33 | 93.93 | 93.22 | 93.68 | 245,844 | +1.43(+1.55%) |
Aug 21, 2013 | 93.25 | 93.47 | 92.00 | 92.24 | 582,509 | -2.94(-3.08%) |
Aug 20, 2013 | 94.82 | 95.49 | 94.56 | 95.18 | 399,502 | -1.07(-1.12%) |
Aug 19, 2013 | 96.76 | 96.95 | 96.02 | 96.25 | 261,185 | -0.51(-0.53%) |
Aug 16, 2013 | 96.55 | 97.31 | 96.40 | 96.76 | 376,558 | +1.07(+1.12%) |
Aug 15, 2013 | 96.82 | 96.82 | 95.35 | 95.69 | 446,749 | -1.37(-1.41%) |
Aug 14, 2013 | 97.40 | 97.58 | 96.88 | 97.06 | 182,096 | -0.70(-0.71%) |
Aug 13, 2013 | 96.65 | 98.02 | 96.45 | 97.75 | 394,695 | +1.41(+1.47%) |
Aug 12, 2013 | 96.48 | 96.48 | 95.90 | 96.34 | 392,098 | +0.56(+0.59%) |
Aug 09, 2013 | 96.48 | 96.65 | 95.58 | 95.78 | 424,463 | -0.35(-0.36%) |
Aug 08, 2013 | 96.09 | 96.46 | 95.45 | 96.12 | 508,103 | +0.35(+0.37%) |
Aug 07, 2013 | 97.38 | 96.89 | 95.73 | 95.77 | 790,405 | -1.61(-1.65%) |
Aug 06, 2013 | 97.36 | 97.63 | 96.93 | 97.38 | 658,697 | +0.14(+0.15%) |
Aug 05, 2013 | 96.98 | 97.58 | 96.22 | 97.24 | 1,055,717 | -3.62(-3.59%) |
Aug 02, 2013 | 97.47 | 101.31 | 96.89 | 100.86 | 1,553,842 | +6.07(+6.41%) |
Aug 01, 2013 | 94.79 | 95.25 | 94.53 | 94.78 | 830,508 | +3.26(+3.56%) |
Jul 31, 2013 | 91.76 | 91.94 | 91.03 | 91.52 | 484,410 | -0.52(-0.56%) |
Jul 30, 2013 | 92.36 | 92.60 | 91.86 | 92.04 | 583,283 | +1.76(+1.95%) |
Jul 29, 2013 | 90.71 | 91.10 | 90.18 | 90.28 | 867,003 | -3.18(-3.41%) |
Jul 26, 2013 | 93.52 | 93.52 | 92.29 | 93.47 | 821,429 | -2.30(-2.40%) |
Jul 25, 2013 | 95.26 | 95.86 | 94.83 | 95.76 | 402,376 | -0.66(-0.69%) |
Jul 24, 2013 | 97.12 | 97.15 | 96.16 | 96.43 | 399,608 | -0.79(-0.81%) |
Jul 23, 2013 | 97.87 | 97.87 | 96.89 | 97.21 | 420,168 | -0.62(-0.63%) |
Jul 22, 2013 | 97.62 | 98.19 | 97.69 | 97.83 | 401,864 | -0.05(-0.05%) |
Jul 19, 2013 | 97.60 | 98.01 | 97.44 | 97.87 | 478,459 | -0.33(-0.34%) |
Jul 18, 2013 | 97.63 | 98.45 | 97.44 | 98.20 | 639,258 | +0.03(+0.03%) |
Jul 17, 2013 | 98.21 | 98.73 | 97.39 | 98.17 | 807,588 | +1.39(+1.44%) |
Jul 16, 2013 | 97.14 | 97.20 | 96.16 | 96.79 | 847,037 | -0.55(-0.56%) |
Jul 15, 2013 | 97.60 | 97.60 | 97.00 | 97.33 | 321,924 | -0.04(-0.04%) |
Jul 12, 2013 | 97.02 | 97.37 | 96.91 | 97.37 | 396,220 | +0.30(+0.31%) |
Jul 11, 2013 | 96.50 | 97.17 | 96.34 | 97.07 | 460,831 | +1.89(+1.99%) |
Jul 10, 2013 | 95.15 | 95.36 | 94.80 | 95.18 | 387,393 | +0.43(+0.45%) |
Jul 09, 2013 | 95.10 | 95.04 | 94.60 | 94.75 | 605,505 | +0.98(+1.04%) |
Jul 08, 2013 | 93.76 | 94.00 | 93.37 | 93.77 | 431,982 | -0.28(-0.30%) |
Jul 05, 2013 | 94.54 | 94.59 | 93.36 | 94.05 | 446,903 | +0.56(+0.60%) |
Jul 03, 2013 | 92.73 | 93.49 | 92.44 | 93.49 | 227,710 | +0.04(+0.04%) |
Jul 02, 2013 | 93.62 | 94.10 | 93.01 | 93.45 | 826,106 | +1.09(+1.18%) |
Jul 01, 2013 | 91.89 | 92.67 | 91.04 | 92.36 | 804,560 | +1.77(+1.96%) |
Jun 28, 2013 | 91.08 | 91.35 | 90.37 | 90.59 | 620,754 | -0.81(-0.89%) |
Jun 27, 2013 | 90.62 | 91.63 | 90.42 | 91.40 | 854,987 | +2.76(+3.12%) |
Jun 26, 2013 | 88.47 | 88.67 | 87.78 | 88.64 | 726,123 | +0.58(+0.66%) |
Jun 25, 2013 | 88.18 | 88.44 | 87.57 | 88.06 | 426,376 | +0.57(+0.65%) |
Jun 24, 2013 | 88.11 | 88.35 | 86.55 | 87.49 | 870,350 | -2.27(-2.53%) |
Jun 21, 2013 | 89.63 | 89.92 | 88.29 | 89.76 | 1,019,503 | +1.87(+2.13%) |
Jun 20, 2013 | 89.32 | 89.45 | 87.52 | 87.89 | 995,193 | -2.79(-3.08%) |
Jun 19, 2013 | 92.12 | 92.48 | 90.63 | 90.68 | 821,066 | -1.13(-1.23%) |
Jun 18, 2013 | 91.93 | 92.30 | 91.52 | 91.82 | 960,659 | +1.43(+1.59%) |
Jun 17, 2013 | 90.13 | 90.76 | 89.75 | 90.38 | 780,718 | +2.25(+2.56%) |
Jun 14, 2013 | 89.11 | 89.54 | 87.69 | 88.13 | 787,806 | -2.94(-3.23%) |
Jun 13, 2013 | 89.47 | 91.11 | 89.35 | 91.07 | 598,783 | +1.63(+1.82%) |
Jun 12, 2013 | 90.82 | 91.09 | 88.87 | 89.44 | 793,047 | -0.59(-0.66%) |
Jun 11, 2013 | 90.35 | 91.05 | 89.55 | 90.04 | 1,147,783 | -0.92(-1.02%) |
Jun 10, 2013 | 91.36 | 91.47 | 90.40 | 90.96 | 1,141,686 | +3.07(+3.49%) |
Jun 07, 2013 | 85.94 | 88.25 | 85.28 | 87.89 | 1,854,883 | +1.94(+2.25%) |
Jun 06, 2013 | 85.23 | 85.97 | 84.30 | 85.95 | 926,520 | -0.29(-0.34%) |
Jun 05, 2013 | 86.54 | 87.11 | 86.00 | 86.24 | 685,454 | -2.55(-2.87%) |
Jun 04, 2013 | 88.83 | 89.26 | 87.91 | 88.79 | 824,176 | +1.54(+1.76%) |
Jun 03, 2013 | 86.78 | 87.36 | 85.32 | 87.25 | 1,650,003 | -1.01(-1.14%) |
May 31, 2013 | 88.92 | 89.70 | 88.21 | 88.26 | 875,067 | -2.18(-2.42%) |
May 30, 2013 | 90.34 | 90.97 | 90.25 | 90.44 | 744,124 | +0.67(+0.74%) |
May 29, 2013 | 90.32 | 90.40 | 89.13 | 89.77 | 1,239,332 | -2.71(-2.93%) |
May 28, 2013 | 92.18 | 93.41 | 92.16 | 92.48 | 877,461 | +1.99(+2.20%) |
May 24, 2013 | 90.85 | 91.42 | 89.75 | 90.49 | 1,668,007 | -3.10(-3.31%) |
May 23, 2013 | 91.96 | 93.83 | 90.01 | 93.59 | 1,986,427 | -2.39(-2.49%) |
May 22, 2013 | 97.60 | 98.35 | 95.73 | 95.98 | 1,222,181 | -1.41(-1.45%) |
May 21, 2013 | 97.37 | 97.59 | 96.95 | 97.39 | 683,382 | +0.80(+0.83%) |
May 20, 2013 | 96.22 | 96.84 | 96.18 | 96.59 | 889,085 | +1.00(+1.04%) |
May 17, 2013 | 94.84 | 95.70 | 94.81 | 95.59 | 806,566 | +1.65(+1.76%) |
May 16, 2013 | 94.60 | 94.78 | 93.76 | 93.94 | 761,693 | -1.11(-1.17%) |
May 15, 2013 | 94.31 | 95.05 | 94.14 | 95.05 | 1,059,622 | +1.33(+1.42%) |
May 13, 2013 | 92.56 | 93.74 | 92.41 | 93.72 | 1,666,756 | +2.67(+2.93%) |
May 10, 2013 | 89.95 | 91.13 | 89.79 | 91.06 | 1,825,672 | +2.36(+2.66%) |
May 09, 2013 | 88.20 | 89.10 | 87.96 | 88.70 | 1,414,191 | -1.17(-1.30%) |
May 08, 2013 | 88.40 | 89.91 | 87.51 | 89.87 | 1,260,558 | +2.72(+3.12%) |
May 07, 2013 | 87.48 | 88.27 | 87.06 | 87.15 | 746,418 | +0.79(+0.91%) |
May 06, 2013 | 86.34 | 86.53 | 86.22 | 86.36 | 321,827 | +0.08(+0.10%) |
May 03, 2013 | 86.30 | 86.47 | 86.23 | 86.28 | 582,773 | +0.41(+0.47%) |
May 02, 2013 | 84.91 | 86.15 | 84.72 | 85.88 | 613,984 | +0.50(+0.58%) |
May 01, 2013 | 85.79 | 86.15 | 85.35 | 85.38 | 841,738 | -1.94(-2.22%) |
Apr 30, 2013 | 87.03 | 87.39 | 86.96 | 87.32 | 445,694 | -0.18(-0.21%) |
Apr 29, 2013 | 87.06 | 87.70 | 86.94 | 87.50 | 230,265 | +0.80(+0.92%) |
Apr 26, 2013 | 86.60 | 86.97 | 86.41 | 86.70 | 516,254 | -0.27(-0.31%) |
Apr 25, 2013 | 86.55 | 87.31 | 86.03 | 86.97 | 725,713 | +1.61(+1.89%) |
Apr 24, 2013 | 85.17 | 85.81 | 84.98 | 85.36 | 828,659 | +0.56(+0.66%) |
Apr 23, 2013 | 84.25 | 84.97 | 84.19 | 84.80 | 939,614 | +0.53(+0.63%) |
Apr 22, 2013 | 83.76 | 84.61 | 83.55 | 84.26 | 1,030,283 | -0.02(-0.03%) |
Apr 19, 2013 | 83.86 | 84.39 | 83.51 | 84.28 | 495,868 | +1.28(+1.55%) |
Apr 18, 2013 | 83.58 | 83.58 | 82.88 | 83.00 | 415,760 | -0.83(-0.99%) |
Apr 17, 2013 | 84.65 | 84.78 | 83.59 | 83.83 | 861,468 | -0.64(-0.76%) |
Apr 16, 2013 | 84.45 | 84.71 | 84.14 | 84.47 | 436,144 | +1.07(+1.28%) |
Apr 15, 2013 | 84.31 | 84.84 | 83.34 | 83.41 | 756,113 | -1.51(-1.78%) |
Apr 12, 2013 | 85.04 | 85.31 | 84.09 | 84.92 | 773,578 | -0.14(-0.16%) |
Apr 11, 2013 | 84.47 | 85.32 | 83.95 | 85.05 | 2,678,515 | +3.38(+4.14%) |
Apr 10, 2013 | 81.57 | 81.82 | 81.38 | 81.67 | 789,247 | +0.95(+1.17%) |
Apr 09, 2013 | 80.45 | 81.05 | 80.22 | 80.73 | 914,293 | -0.89(-1.09%) |
Apr 08, 2013 | 80.71 | 81.64 | 80.46 | 81.62 | 1,432,562 | +1.66(+2.08%) |
Apr 05, 2013 | 79.04 | 80.13 | 78.80 | 79.96 | 2,102,456 | +0.65(+0.82%) |
Apr 04, 2013 | 79.01 | 79.50 | 78.70 | 79.31 | 2,277,024 | +3.57(+4.71%) |
Apr 03, 2013 | 76.95 | 77.02 | 75.58 | 75.74 | 745,506 | +0.70(+0.93%) |
Apr 02, 2013 | 74.94 | 75.35 | 74.85 | 75.04 | 664,235 | -0.95(-1.25%) |