Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 109.60 | 112.10 | 109.60 | 111.48 | 703,538 | +2.70(+2.48%) |
Mar 28, 2014 | 104.63 | 109.01 | 103.27 | 108.78 | 1,109,656 | +4.61(+4.42%) |
Mar 27, 2014 | 105.43 | 105.43 | 103.38 | 104.17 | 422,672 | -1.52(-1.44%) |
Mar 26, 2014 | 104.92 | 106.46 | 104.36 | 105.69 | 554,170 | +1.53(+1.47%) |
Mar 25, 2014 | 103.49 | 104.77 | 102.48 | 104.16 | 636,033 | +1.31(+1.28%) |
Mar 24, 2014 | 104.48 | 104.84 | 101.70 | 102.85 | 590,354 | -1.25(-1.20%) |
Mar 21, 2014 | 104.51 | 105.40 | 103.38 | 104.10 | 543,475 | -0.42(-0.40%) |
Mar 20, 2014 | 102.36 | 104.54 | 100.95 | 104.53 | 425,541 | +1.65(+1.60%) |
Mar 19, 2014 | 104.62 | 104.89 | 102.37 | 102.87 | 505,398 | -1.43(-1.37%) |
Mar 18, 2014 | 104.25 | 105.47 | 102.96 | 104.30 | 597,194 | +0.14(+0.13%) |
Mar 17, 2014 | 103.72 | 104.16 | 102.50 | 104.16 | 681,801 | +1.78(+1.74%) |
Mar 14, 2014 | 99.82 | 103.16 | 98.88 | 102.38 | 767,512 | +2.61(+2.62%) |
Mar 13, 2014 | 99.65 | 100.48 | 98.65 | 99.77 | 870,707 | +0.68(+0.68%) |
Mar 12, 2014 | 97.51 | 99.82 | 97.21 | 99.10 | 1,127,230 | +1.72(+1.77%) |
Mar 11, 2014 | 95.95 | 97.57 | 95.60 | 97.38 | 819,776 | +1.60(+1.68%) |
Mar 10, 2014 | 96.49 | 97.00 | 95.24 | 95.77 | 766,419 | -0.68(-0.71%) |
Mar 07, 2014 | 97.28 | 97.55 | 96.41 | 96.46 | 947,798 | +0.86(+0.90%) |
Mar 06, 2014 | 98.33 | 98.33 | 92.99 | 95.60 | 2,475,225 | -7.96(-7.69%) |
Mar 05, 2014 | 105.62 | 105.62 | 102.85 | 103.56 | 424,826 | -2.06(-1.96%) |
Mar 04, 2014 | 104.84 | 106.10 | 104.79 | 105.62 | 359,689 | +2.02(+1.95%) |
Mar 03, 2014 | 103.27 | 103.93 | 102.05 | 103.60 | 435,111 | -0.41(-0.39%) |
Feb 28, 2014 | 103.42 | 104.98 | 102.93 | 104.01 | 440,453 | +0.70(+0.68%) |
Feb 27, 2014 | 104.42 | 105.12 | 103.03 | 103.31 | 520,677 | -0.84(-0.81%) |
Feb 26, 2014 | 104.34 | 105.38 | 103.53 | 104.16 | 662,438 | +0.19(+0.18%) |
Feb 25, 2014 | 104.96 | 105.00 | 103.00 | 103.97 | 654,758 | -0.92(-0.88%) |
Feb 24, 2014 | 105.89 | 106.20 | 104.81 | 104.89 | 514,492 | -0.44(-0.41%) |
Feb 21, 2014 | 106.99 | 107.28 | 105.12 | 105.33 | 526,605 | -1.36(-1.27%) |
Feb 20, 2014 | 106.76 | 107.05 | 104.38 | 106.69 | 878,583 | +0.27(+0.25%) |
Feb 19, 2014 | 108.84 | 109.19 | 106.02 | 106.42 | 583,676 | -3.18(-2.90%) |
Feb 18, 2014 | 111.00 | 111.31 | 109.44 | 109.60 | 625,760 | -1.03(-0.93%) |
Feb 14, 2014 | 108.06 | 110.63 | 110.63 | 110.63 | 941,465 | +2.65(+2.46%) |
Feb 13, 2014 | 108.74 | 114.30 | 107.26 | 107.97 | 1,824,561 | +5.66(+5.53%) |
Feb 12, 2014 | 103.07 | 103.23 | 100.78 | 102.32 | 535,264 | +1.33(+1.32%) |
Feb 11, 2014 | 100.56 | 101.48 | 99.43 | 100.98 | 822,736 | +0.42(+0.42%) |
Feb 10, 2014 | 99.91 | 100.86 | 99.12 | 100.56 | 799,554 | +0.74(+0.74%) |
Feb 07, 2014 | 98.05 | 100.16 | 97.56 | 99.82 | 810,683 | +2.11(+2.16%) |
Feb 06, 2014 | 98.38 | 99.90 | 97.58 | 97.71 | 586,781 | -0.47(-0.48%) |
Feb 05, 2014 | 97.58 | 99.00 | 97.23 | 98.19 | 444,007 | -0.34(-0.34%) |
Feb 04, 2014 | 96.26 | 98.82 | 95.43 | 98.52 | 713,508 | +3.10(+3.25%) |
Feb 03, 2014 | 99.15 | 99.55 | 95.04 | 95.42 | 811,441 | -4.23(-4.25%) |
Jan 31, 2014 | 98.27 | 100.06 | 98.27 | 99.65 | 548,729 | -0.20(-0.20%) |
Jan 30, 2014 | 99.88 | 100.54 | 99.02 | 99.85 | 658,744 | +0.89(+0.90%) |
Jan 29, 2014 | 101.86 | 103.07 | 98.43 | 98.96 | 991,206 | -3.11(-3.05%) |
Jan 28, 2014 | 99.82 | 102.93 | 99.50 | 102.07 | 1,340,925 | +2.79(+2.81%) |
Jan 27, 2014 | 104.17 | 104.84 | 99.18 | 99.28 | 1,171,607 | -5.15(-4.94%) |
Jan 24, 2014 | 107.56 | 108.26 | 103.97 | 104.43 | 1,221,252 | -3.02(-2.81%) |
Jan 23, 2014 | 110.63 | 110.63 | 106.17 | 107.45 | 1,555,157 | -4.73(-4.21%) |
Jan 22, 2014 | 112.50 | 113.04 | 111.40 | 112.18 | 662,955 | +0.36(+0.32%) |
Jan 21, 2014 | 112.17 | 113.45 | 111.45 | 111.82 | 484,210 | +0.20(+0.18%) |
Jan 17, 2014 | 115.42 | 111.62 | 111.62 | 111.62 | 1,119,186 | -3.60(-3.12%) |
Jan 16, 2014 | 120.48 | 120.88 | 114.88 | 115.22 | 1,040,324 | -5.45(-4.52%) |
Jan 15, 2014 | 119.05 | 120.78 | 118.31 | 120.67 | 549,825 | +2.49(+2.11%) |
Jan 14, 2014 | 118.63 | 118.74 | 117.36 | 118.18 | 827,715 | +0.05(+0.04%) |
Jan 13, 2014 | 121.07 | 121.09 | 118.03 | 118.13 | 313,904 | -2.83(-2.34%) |
Jan 10, 2014 | 120.48 | 121.91 | 119.54 | 120.96 | 331,552 | +0.73(+0.61%) |
Jan 09, 2014 | 121.87 | 122.09 | 119.01 | 120.23 | 511,717 | -0.59(-0.49%) |
Jan 08, 2014 | 121.72 | 122.55 | 120.32 | 120.82 | 427,904 | -2.01(-1.64%) |
Jan 07, 2014 | 122.93 | 124.15 | 122.06 | 122.83 | 332,925 | +0.75(+0.61%) |
Jan 06, 2014 | 122.94 | 123.49 | 120.88 | 122.09 | 288,888 | -0.05(-0.04%) |
Jan 03, 2014 | 120.84 | 122.29 | 120.54 | 122.14 | 233,676 | +1.40(+1.16%) |
Jan 02, 2014 | 121.15 | 122.13 | 120.05 | 120.75 | 211,680 | -1.33(-1.09%) |
Dec 31, 2013 | 121.71 | 122.07 | 122.07 | 122.07 | 385,478 | +1.27(+1.05%) |
Dec 30, 2013 | 119.72 | 120.92 | 118.99 | 120.80 | 323,667 | +1.40(+1.17%) |
Dec 27, 2013 | 121.40 | 121.62 | 118.79 | 119.40 | 220,334 | -1.56(-1.29%) |
Dec 26, 2013 | 121.84 | 121.84 | 120.50 | 120.96 | 146,341 | -0.12(-0.10%) |
Dec 24, 2013 | 121.58 | 121.58 | 120.30 | 121.08 | 61,860 | +0.13(+0.11%) |
Dec 23, 2013 | 122.13 | 122.67 | 120.79 | 120.95 | 417,295 | -0.27(-0.22%) |
Dec 20, 2013 | 120.39 | 121.78 | 119.94 | 121.22 | 270,652 | +1.07(+0.89%) |
Dec 19, 2013 | 119.17 | 120.35 | 118.50 | 120.15 | 350,373 | +1.30(+1.10%) |
Dec 18, 2013 | 119.11 | 119.92 | 117.40 | 118.85 | 300,978 | -0.39(-0.33%) |
Dec 17, 2013 | 120.56 | 121.15 | 118.45 | 119.24 | 282,232 | -1.04(-0.86%) |
Dec 16, 2013 | 122.16 | 123.03 | 119.92 | 120.27 | 523,216 | -0.28(-0.23%) |
Dec 13, 2013 | 118.85 | 120.84 | 118.53 | 120.56 | 445,860 | +2.56(+2.17%) |
Dec 12, 2013 | 117.41 | 118.48 | 115.84 | 117.99 | 644,302 | +1.40(+1.20%) |
Dec 11, 2013 | 118.29 | 118.91 | 116.27 | 116.59 | 445,530 | -1.38(-1.17%) |
Dec 10, 2013 | 112.89 | 119.70 | 112.89 | 117.97 | 963,918 | +5.54(+4.93%) |
Dec 09, 2013 | 114.06 | 114.52 | 111.15 | 112.43 | 664,706 | -1.84(-1.61%) |
Dec 06, 2013 | 114.65 | 115.87 | 113.68 | 114.27 | 228,290 | +0.20(+0.17%) |
Dec 05, 2013 | 114.40 | 115.11 | 113.35 | 114.07 | 198,956 | -1.37(-1.19%) |
Dec 04, 2013 | 113.68 | 115.52 | 113.50 | 115.44 | 454,456 | +1.78(+1.56%) |
Dec 03, 2013 | 114.36 | 114.93 | 111.62 | 113.66 | 518,333 | -0.92(-0.80%) |
Dec 02, 2013 | 115.71 | 116.13 | 114.45 | 114.58 | 223,804 | -0.87(-0.75%) |
Nov 29, 2013 | 115.77 | 116.40 | 114.91 | 115.45 | 165,245 | -0.32(-0.28%) |
Nov 27, 2013 | 115.83 | 117.29 | 115.26 | 115.77 | 299,332 | -1.49(-1.27%) |
Nov 26, 2013 | 115.87 | 117.71 | 114.75 | 117.25 | 562,671 | +1.25(+1.08%) |
Nov 25, 2013 | 114.67 | 116.25 | 114.32 | 116.00 | 296,019 | +2.19(+1.92%) |
Nov 22, 2013 | 113.92 | 114.82 | 111.89 | 113.82 | 342,139 | -0.26(-0.23%) |
Nov 21, 2013 | 112.84 | 114.61 | 112.36 | 114.08 | 298,709 | +1.37(+1.22%) |
Nov 20, 2013 | 114.78 | 115.34 | 112.50 | 112.70 | 458,458 | -1.73(-1.51%) |
Nov 19, 2013 | 115.88 | 116.59 | 114.05 | 114.43 | 513,815 | -1.65(-1.42%) |
Nov 18, 2013 | 117.23 | 117.62 | 115.35 | 116.09 | 580,857 | -1.03(-0.88%) |
Nov 15, 2013 | 116.55 | 117.83 | 114.20 | 117.12 | 245,823 | +0.27(+0.23%) |
Nov 14, 2013 | 117.18 | 117.94 | 116.18 | 116.85 | 260,872 | +1.65(+1.43%) |
Nov 12, 2013 | 115.18 | 117.14 | 114.54 | 115.21 | 367,735 | -0.68(-0.58%) |
Nov 11, 2013 | 114.87 | 116.48 | 114.43 | 115.88 | 241,548 | +0.82(+0.71%) |
Nov 08, 2013 | 113.44 | 115.34 | 112.94 | 115.06 | 260,765 | +2.28(+2.03%) |
Nov 07, 2013 | 114.16 | 115.22 | 112.73 | 112.78 | 263,188 | -1.00(-0.88%) |
Nov 06, 2013 | 115.94 | 116.47 | 113.71 | 113.78 | 303,338 | -2.04(-1.76%) |
Nov 05, 2013 | 115.63 | 116.10 | 113.83 | 115.82 | 293,850 | +0.13(+0.11%) |
Nov 04, 2013 | 114.61 | 116.14 | 114.08 | 115.69 | 303,060 | +1.11(+0.97%) |
Nov 01, 2013 | 114.17 | 115.10 | 113.25 | 114.58 | 545,878 | +1.11(+0.98%) |
Oct 31, 2013 | 114.93 | 115.44 | 113.45 | 113.47 | 493,334 | -0.77(-0.68%) |
Oct 30, 2013 | 114.88 | 115.38 | 112.74 | 114.24 | 503,931 | +0.13(+0.11%) |
Oct 29, 2013 | 113.92 | 115.34 | 112.46 | 114.11 | 518,598 | +1.02(+0.90%) |
Oct 28, 2013 | 116.91 | 116.91 | 112.82 | 113.10 | 356,691 | -3.64(-3.11%) |
Oct 25, 2013 | 116.28 | 116.81 | 115.62 | 116.73 | 201,028 | +0.05(+0.04%) |
Oct 24, 2013 | 116.81 | 116.99 | 115.94 | 116.69 | 174,051 | +0.36(+0.31%) |
Oct 23, 2013 | 116.47 | 117.62 | 114.94 | 116.33 | 296,176 | -0.33(-0.29%) |
Oct 22, 2013 | 114.93 | 118.70 | 114.93 | 116.66 | 258,960 | +1.91(+1.66%) |
Oct 21, 2013 | 113.93 | 114.88 | 113.17 | 114.76 | 241,748 | +1.11(+0.98%) |
Oct 18, 2013 | 114.00 | 115.22 | 113.21 | 113.64 | 192,613 | -0.38(-0.33%) |
Oct 17, 2013 | 112.83 | 114.41 | 111.78 | 114.02 | 277,149 | +0.96(+0.85%) |
Oct 16, 2013 | 111.16 | 113.22 | 111.16 | 113.07 | 126,209 | +2.10(+1.89%) |
Oct 15, 2013 | 111.97 | 112.28 | 110.69 | 110.97 | 204,634 | -0.88(-0.79%) |
Oct 14, 2013 | 111.74 | 112.26 | 111.03 | 111.84 | 231,449 | -0.77(-0.68%) |
Oct 11, 2013 | 109.96 | 112.69 | 109.06 | 112.61 | 302,427 | +3.06(+2.79%) |
Oct 10, 2013 | 107.72 | 111.42 | 107.22 | 109.55 | 539,937 | +3.10(+2.92%) |
Oct 09, 2013 | 105.89 | 106.80 | 105.14 | 106.45 | 188,488 | +0.24(+0.23%) |
Oct 08, 2013 | 106.62 | 107.15 | 105.95 | 106.21 | 226,915 | -0.52(-0.48%) |
Oct 07, 2013 | 106.56 | 107.75 | 104.62 | 106.72 | 258,994 | -0.33(-0.31%) |
Oct 04, 2013 | 106.34 | 107.63 | 104.76 | 107.06 | 301,259 | +1.20(+1.13%) |
Oct 03, 2013 | 106.32 | 106.44 | 103.79 | 105.86 | 321,288 | -0.10(-0.09%) |
Oct 02, 2013 | 105.85 | 106.10 | 104.08 | 105.96 | 220,924 | -0.09(-0.09%) |
Oct 01, 2013 | 105.63 | 106.20 | 104.64 | 106.05 | 398,046 | +0.90(+0.86%) |
Sep 27, 2013 | 105.90 | 106.44 | 104.60 | 105.14 | 225,703 | -1.33(-1.25%) |
Sep 26, 2013 | 103.26 | 106.82 | 103.15 | 106.47 | 321,821 | +3.61(+3.51%) |
Sep 25, 2013 | 105.25 | 104.96 | 102.47 | 102.86 | 377,786 | -2.10(-2.00%) |
Sep 24, 2013 | 103.65 | 105.62 | 103.59 | 104.96 | 132,366 | +1.54(+1.49%) |
Sep 23, 2013 | 103.48 | 103.92 | 101.65 | 103.42 | 197,028 | -0.05(-0.05%) |
Sep 20, 2013 | 106.38 | 106.38 | 103.32 | 103.48 | 299,481 | -2.17(-2.05%) |
Sep 19, 2013 | 106.41 | 106.41 | 104.92 | 105.65 | 166,891 | -0.20(-0.19%) |
Sep 18, 2013 | 106.15 | 106.42 | 104.87 | 105.84 | 300,641 | -0.35(-0.33%) |
Sep 17, 2013 | 105.97 | 106.43 | 104.83 | 106.19 | 139,107 | +0.85(+0.81%) |
Sep 16, 2013 | 106.44 | 106.87 | 105.08 | 105.34 | 188,192 | +0.51(+0.49%) |
Sep 13, 2013 | 104.21 | 104.93 | 103.26 | 104.83 | 221,903 | +1.68(+1.63%) |
Sep 12, 2013 | 102.92 | 103.33 | 102.29 | 103.16 | 149,477 | +0.42(+0.41%) |
Sep 11, 2013 | 103.83 | 104.59 | 102.65 | 102.73 | 234,575 | -1.84(-1.76%) |
Sep 10, 2013 | 103.14 | 105.18 | 102.85 | 104.58 | 244,804 | +2.34(+2.29%) |
Sep 09, 2013 | 101.72 | 102.60 | 101.10 | 102.23 | 180,101 | +1.16(+1.15%) |
Sep 06, 2013 | 101.14 | 101.82 | 100.18 | 101.07 | 221,782 | +0.19(+0.19%) |
Sep 05, 2013 | 101.18 | 101.91 | 100.68 | 100.88 | 214,932 | +0.50(+0.50%) |
Sep 04, 2013 | 99.74 | 100.64 | 98.67 | 100.38 | 147,514 | +0.83(+0.84%) |
Sep 03, 2013 | 100.92 | 102.06 | 98.83 | 99.55 | 311,114 | +0.31(+0.31%) |
Aug 30, 2013 | 100.63 | 102.61 | 97.73 | 99.23 | 535,507 | +1.80(+1.85%) |
Aug 29, 2013 | 94.95 | 97.57 | 94.81 | 97.44 | 533,958 | +2.81(+2.97%) |
Aug 28, 2013 | 97.48 | 98.13 | 94.45 | 94.63 | 895,188 | -3.46(-3.53%) |
Aug 27, 2013 | 101.72 | 102.13 | 97.45 | 98.09 | 395,544 | -3.90(-3.82%) |
Aug 26, 2013 | 104.12 | 104.43 | 101.76 | 101.99 | 367,105 | -2.07(-1.99%) |
Aug 23, 2013 | 105.87 | 106.54 | 104.05 | 104.06 | 136,293 | -1.81(-1.71%) |
Aug 22, 2013 | 103.36 | 106.83 | 102.66 | 105.87 | 213,321 | +3.09(+3.00%) |
Aug 21, 2013 | 104.20 | 104.42 | 102.78 | 102.78 | 228,421 | -2.01(-1.92%) |
Aug 20, 2013 | 102.37 | 104.86 | 102.37 | 104.80 | 294,914 | +2.77(+2.71%) |
Aug 19, 2013 | 102.52 | 103.35 | 101.30 | 102.03 | 227,804 | -0.91(-0.89%) |
Aug 16, 2013 | 100.96 | 103.23 | 100.65 | 102.94 | 270,917 | +1.38(+1.36%) |
Aug 15, 2013 | 103.11 | 103.22 | 100.45 | 101.56 | 509,981 | -2.82(-2.70%) |
Aug 14, 2013 | 104.84 | 105.52 | 103.29 | 104.38 | 162,113 | -0.24(-0.23%) |
Aug 13, 2013 | 103.88 | 105.70 | 101.96 | 104.62 | 315,913 | +0.53(+0.51%) |
Aug 12, 2013 | 104.50 | 104.82 | 103.48 | 104.09 | 271,836 | -0.92(-0.88%) |
Aug 09, 2013 | 106.15 | 106.94 | 103.69 | 105.02 | 741,052 | -1.37(-1.29%) |
Aug 08, 2013 | 107.67 | 111.34 | 106.33 | 106.39 | 688,366 | -0.41(-0.39%) |
Aug 07, 2013 | 106.49 | 107.12 | 104.62 | 106.80 | 234,245 | -0.28(-0.26%) |
Aug 06, 2013 | 108.03 | 108.56 | 104.98 | 107.08 | 356,082 | -0.94(-0.87%) |
Aug 05, 2013 | 107.60 | 108.17 | 107.29 | 108.02 | 180,058 | +0.48(+0.45%) |
Aug 02, 2013 | 108.17 | 111.74 | 106.23 | 107.53 | 208,667 | -0.65(-0.60%) |
Aug 01, 2013 | 106.06 | 108.36 | 106.06 | 108.18 | 641,694 | +3.18(+3.02%) |
Jul 31, 2013 | 103.76 | 105.11 | 103.76 | 105.01 | 404,026 | +1.33(+1.28%) |
Jul 30, 2013 | 104.34 | 104.52 | 102.93 | 103.68 | 297,864 | +0.03(+0.03%) |
Jul 29, 2013 | 105.52 | 105.69 | 103.61 | 103.65 | 228,850 | -2.14(-2.02%) |
Jul 26, 2013 | 104.78 | 105.97 | 104.00 | 105.78 | 256,284 | +0.91(+0.87%) |
Jul 25, 2013 | 106.58 | 106.95 | 103.45 | 104.87 | 529,041 | -1.88(-1.76%) |
Jul 24, 2013 | 107.78 | 108.61 | 106.45 | 106.75 | 282,523 | -0.26(-0.25%) |
Jul 23, 2013 | 108.06 | 108.42 | 105.66 | 107.02 | 378,727 | -1.16(-1.07%) |
Jul 22, 2013 | 107.08 | 108.34 | 106.34 | 108.18 | 256,923 | +1.22(+1.14%) |
Jul 19, 2013 | 106.07 | 107.14 | 105.16 | 106.95 | 205,238 | +0.88(+0.83%) |
Jul 18, 2013 | 104.95 | 107.29 | 104.82 | 106.07 | 465,052 | +1.95(+1.87%) |
Jul 17, 2013 | 103.98 | 104.97 | 103.72 | 104.12 | 320,371 | +0.08(+0.07%) |
Jul 16, 2013 | 102.21 | 104.88 | 102.21 | 104.05 | 482,837 | +1.66(+1.62%) |
Jul 15, 2013 | 101.97 | 102.61 | 101.20 | 102.39 | 225,490 | +0.78(+0.76%) |
Jul 12, 2013 | 102.04 | 103.36 | 101.07 | 101.61 | 240,330 | -0.51(-0.50%) |
Jul 11, 2013 | 103.07 | 103.19 | 100.60 | 102.12 | 390,447 | +0.48(+0.48%) |
Jul 10, 2013 | 101.71 | 102.30 | 100.61 | 101.64 | 303,283 | +0.00(+0.00%) |
Jul 09, 2013 | 101.82 | 101.72 | 101.18 | 101.64 | 159,905 | +0.51(+0.51%) |
Jul 08, 2013 | 100.96 | 101.68 | 100.59 | 101.12 | 159,089 | +0.75(+0.74%) |
Jul 05, 2013 | 101.82 | 101.82 | 99.32 | 100.38 | 371,734 | -0.71(-0.70%) |
Jul 03, 2013 | 99.38 | 101.72 | 98.55 | 101.08 | 353,435 | +1.05(+1.05%) |
Jul 02, 2013 | 102.78 | 103.37 | 99.34 | 100.03 | 414,850 | -2.39(-2.34%) |
Jul 01, 2013 | 99.62 | 103.47 | 99.62 | 102.43 | 420,314 | +3.49(+3.53%) |
Jun 28, 2013 | 100.31 | 100.91 | 98.00 | 98.93 | 688,069 | -1.80(-1.79%) |
Jun 27, 2013 | 101.22 | 102.29 | 100.23 | 100.74 | 279,381 | -0.31(-0.31%) |
Jun 26, 2013 | 100.83 | 102.67 | 100.36 | 101.05 | 287,081 | +0.80(+0.80%) |
Jun 25, 2013 | 99.60 | 100.88 | 98.53 | 100.25 | 415,494 | +1.27(+1.28%) |
Jun 24, 2013 | 99.39 | 99.54 | 96.83 | 98.98 | 569,936 | -1.90(-1.88%) |
Jun 21, 2013 | 102.52 | 102.65 | 100.12 | 100.88 | 370,858 | -1.32(-1.29%) |
Jun 20, 2013 | 103.04 | 103.64 | 101.87 | 102.20 | 539,402 | -1.53(-1.48%) |
Jun 19, 2013 | 106.90 | 108.03 | 103.60 | 103.73 | 356,902 | -3.40(-3.17%) |
Jun 18, 2013 | 105.33 | 107.71 | 105.13 | 107.13 | 485,537 | +2.05(+1.95%) |
Jun 17, 2013 | 103.83 | 105.20 | 102.85 | 105.08 | 392,021 | +1.23(+1.18%) |
Jun 14, 2013 | 102.03 | 104.68 | 102.03 | 103.85 | 555,099 | +1.56(+1.53%) |
Jun 13, 2013 | 101.59 | 103.05 | 100.51 | 102.28 | 192,376 | +0.39(+0.39%) |
Jun 12, 2013 | 102.86 | 102.96 | 101.54 | 101.89 | 477,777 | -0.72(-0.70%) |
Jun 11, 2013 | 100.36 | 103.00 | 99.13 | 102.61 | 579,321 | +1.45(+1.43%) |
Jun 10, 2013 | 101.16 | 101.60 | 99.65 | 101.16 | 207,649 | +0.35(+0.34%) |
Jun 07, 2013 | 100.59 | 101.17 | 98.38 | 100.81 | 360,726 | +0.63(+0.62%) |
Jun 06, 2013 | 95.83 | 100.53 | 95.55 | 100.19 | 649,979 | +3.95(+4.11%) |
Jun 05, 2013 | 98.15 | 98.57 | 95.16 | 96.23 | 440,689 | -2.44(-2.48%) |
Jun 04, 2013 | 101.14 | 102.47 | 97.97 | 98.68 | 315,465 | -2.43(-2.40%) |
Jun 03, 2013 | 103.73 | 103.73 | 99.32 | 101.11 | 428,677 | +2.02(+2.04%) |
May 31, 2013 | 98.63 | 99.46 | 98.12 | 99.08 | 293,082 | +0.50(+0.51%) |
May 30, 2013 | 98.90 | 99.11 | 98.19 | 98.59 | 278,950 | -0.39(-0.40%) |
May 29, 2013 | 99.68 | 100.22 | 98.52 | 98.98 | 564,956 | -1.34(-1.34%) |
May 28, 2013 | 101.33 | 102.40 | 99.07 | 100.32 | 971,320 | -0.46(-0.46%) |
May 24, 2013 | 98.78 | 101.20 | 98.14 | 100.78 | 545,660 | +1.34(+1.35%) |
May 23, 2013 | 98.99 | 100.13 | 98.28 | 99.44 | 496,048 | -0.05(-0.05%) |
May 22, 2013 | 99.89 | 100.23 | 98.44 | 99.48 | 347,876 | -0.32(-0.32%) |
May 21, 2013 | 102.12 | 102.77 | 99.65 | 99.80 | 409,278 | -2.03(-1.99%) |
May 20, 2013 | 102.11 | 102.74 | 100.92 | 101.83 | 273,190 | -0.19(-0.19%) |
May 17, 2013 | 103.15 | 103.39 | 101.07 | 102.02 | 471,870 | -1.12(-1.09%) |
May 16, 2013 | 102.99 | 104.86 | 102.62 | 103.14 | 430,177 | -1.07(-1.03%) |
May 15, 2013 | 101.79 | 106.31 | 101.79 | 104.22 | 883,110 | +9.90(+10.50%) |
May 13, 2013 | 97.81 | 97.87 | 94.01 | 94.32 | 706,467 | -3.49(-3.57%) |
May 10, 2013 | 97.75 | 98.86 | 96.84 | 97.81 | 841,781 | +0.32(+0.33%) |
May 09, 2013 | 99.97 | 100.63 | 97.29 | 97.48 | 456,188 | -2.44(-2.44%) |
May 08, 2013 | 100.31 | 101.86 | 98.92 | 99.92 | 634,333 | +2.52(+2.59%) |
May 07, 2013 | 97.72 | 98.09 | 96.75 | 97.40 | 417,209 | -0.44(-0.45%) |
May 06, 2013 | 96.33 | 98.09 | 95.83 | 97.84 | 226,301 | +1.93(+2.01%) |
May 03, 2013 | 96.82 | 96.87 | 95.82 | 95.91 | 330,551 | -0.78(-0.80%) |
May 02, 2013 | 95.00 | 98.50 | 95.00 | 96.69 | 499,608 | +1.58(+1.66%) |
May 01, 2013 | 95.15 | 96.19 | 94.49 | 95.11 | 266,877 | +0.35(+0.37%) |
Apr 30, 2013 | 93.52 | 95.35 | 93.40 | 94.75 | 563,548 | +1.22(+1.31%) |
Apr 29, 2013 | 93.70 | 94.93 | 92.54 | 93.53 | 250,882 | -0.35(-0.38%) |
Apr 26, 2013 | 94.11 | 94.24 | 93.73 | 93.89 | 316,501 | +0.02(+0.02%) |
Apr 25, 2013 | 94.13 | 94.78 | 93.21 | 93.87 | 363,744 | -0.19(-0.20%) |
Apr 24, 2013 | 93.03 | 94.69 | 92.43 | 94.06 | 408,104 | +1.11(+1.19%) |
Apr 23, 2013 | 92.01 | 94.56 | 91.90 | 92.95 | 709,892 | +2.41(+2.66%) |
Apr 22, 2013 | 90.54 | 91.20 | 89.27 | 90.54 | 390,961 | -0.16(-0.17%) |
Apr 19, 2013 | 88.08 | 92.18 | 87.96 | 90.70 | 846,242 | +2.67(+3.03%) |
Apr 18, 2013 | 87.61 | 88.14 | 86.83 | 88.03 | 250,477 | +0.78(+0.89%) |
Apr 17, 2013 | 88.20 | 89.32 | 86.08 | 87.25 | 476,699 | -1.78(-2.00%) |
Apr 16, 2013 | 86.94 | 89.06 | 86.60 | 89.03 | 315,871 | +2.45(+2.83%) |
Apr 15, 2013 | 88.12 | 88.12 | 86.12 | 86.58 | 532,574 | -1.43(-1.62%) |
Apr 12, 2013 | 85.61 | 88.97 | 85.61 | 88.01 | 462,588 | +2.36(+2.76%) |
Apr 11, 2013 | 84.09 | 86.57 | 83.04 | 85.65 | 840,828 | +1.49(+1.77%) |
Apr 10, 2013 | 84.39 | 85.32 | 83.71 | 84.16 | 713,332 | +0.10(+0.12%) |
Apr 09, 2013 | 85.59 | 85.68 | 84.02 | 84.06 | 428,946 | -1.26(-1.48%) |
Apr 08, 2013 | 85.65 | 85.68 | 84.74 | 85.32 | 528,047 | -0.11(-0.12%) |
Apr 05, 2013 | 86.44 | 86.45 | 84.65 | 85.43 | 646,150 | -1.86(-2.14%) |
Apr 04, 2013 | 86.39 | 87.53 | 86.19 | 87.29 | 392,928 | +0.71(+0.82%) |
Apr 03, 2013 | 88.66 | 89.03 | 85.97 | 86.58 | 579,385 | -1.95(-2.21%) |
Apr 02, 2013 | 89.71 | 90.40 | 88.05 | 88.54 | 384,931 | -1.25(-1.39%) |