Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 110.57 | 111.14 | 109.94 | 111.06 | 20,182 | +0.51(+0.46%) |
Apr 29, 2014 | 110.23 | 110.67 | 109.81 | 110.55 | 23,146 | +0.78(+0.71%) |
Apr 28, 2014 | 110.33 | 110.76 | 108.35 | 109.77 | 21,879 | +0.40(+0.37%) |
Apr 25, 2014 | 109.96 | 109.96 | 109.11 | 109.37 | 13,592 | -0.76(-0.69%) |
Apr 24, 2014 | 110.35 | 110.35 | 108.60 | 110.12 | 28,225 | +0.04(+0.04%) |
Apr 23, 2014 | 110.64 | 110.72 | 109.59 | 110.08 | 28,960 | -0.56(-0.51%) |
Apr 22, 2014 | 109.38 | 111.28 | 109.38 | 110.64 | 53,287 | +2.80(+2.60%) |
Apr 21, 2014 | 105.67 | 107.84 | 105.67 | 107.84 | 13,796 | +2.20(+2.08%) |
Apr 17, 2014 | 105.64 | 105.64 | 105.64 | 105.64 | 20,604 | +0.09(+0.09%) |
Apr 16, 2014 | 104.81 | 105.54 | 104.45 | 105.54 | 34,154 | +1.39(+1.33%) |
Apr 15, 2014 | 103.54 | 104.49 | 101.47 | 104.16 | 51,577 | +1.05(+1.02%) |
Apr 14, 2014 | 103.99 | 104.64 | 101.71 | 103.10 | 107,351 | -0.25(-0.24%) |
Apr 11, 2014 | 103.80 | 104.99 | 103.08 | 103.35 | 80,973 | -1.41(-1.34%) |
Apr 10, 2014 | 108.14 | 108.14 | 104.06 | 104.76 | 60,976 | -3.24(-3.00%) |
Apr 09, 2014 | 105.55 | 108.03 | 105.39 | 108.00 | 71,013 | +2.93(+2.79%) |
Apr 08, 2014 | 105.65 | 105.67 | 103.73 | 105.07 | 122,543 | -0.30(-0.29%) |
Apr 07, 2014 | 106.86 | 107.83 | 104.80 | 105.37 | 77,107 | -1.39(-1.30%) |
Apr 04, 2014 | 109.07 | 110.10 | 106.62 | 106.76 | 29,594 | -1.71(-1.58%) |
Apr 03, 2014 | 109.17 | 109.68 | 107.87 | 108.47 | 42,450 | -1.07(-0.98%) |
Apr 02, 2014 | 109.11 | 109.80 | 108.92 | 109.55 | 32,896 | +0.34(+0.32%) |
Apr 01, 2014 | 108.96 | 110.22 | 108.40 | 109.20 | 54,246 | +0.37(+0.34%) |
Mar 31, 2014 | 107.48 | 108.83 | 107.48 | 108.83 | 45,153 | +1.79(+1.67%) |
Mar 28, 2014 | 107.96 | 109.12 | 106.56 | 107.05 | 49,731 | -0.58(-0.54%) |
Mar 27, 2014 | 107.54 | 108.15 | 106.08 | 107.62 | 61,195 | -0.11(-0.10%) |
Mar 26, 2014 | 108.80 | 109.67 | 107.73 | 107.73 | 54,824 | -0.40(-0.37%) |
Mar 25, 2014 | 108.14 | 109.49 | 107.22 | 108.14 | 73,621 | +0.49(+0.45%) |
Mar 24, 2014 | 109.83 | 109.96 | 106.66 | 107.65 | 81,464 | -2.07(-1.89%) |
Mar 21, 2014 | 112.82 | 112.82 | 109.68 | 109.72 | 56,096 | -2.44(-2.18%) |
Mar 20, 2014 | 112.76 | 112.78 | 111.75 | 112.17 | 54,610 | -0.55(-0.49%) |
Mar 19, 2014 | 113.49 | 113.84 | 111.96 | 112.72 | 64,084 | -0.61(-0.54%) |
Mar 18, 2014 | 112.00 | 113.44 | 111.94 | 113.32 | 60,646 | +1.65(+1.48%) |
Mar 17, 2014 | 111.64 | 112.45 | 111.45 | 111.67 | 63,219 | +0.53(+0.48%) |
Mar 14, 2014 | 110.16 | 111.51 | 110.16 | 111.14 | 33,231 | +0.62(+0.56%) |
Mar 13, 2014 | 112.08 | 112.69 | 110.25 | 110.52 | 59,866 | -1.37(-1.23%) |
Mar 12, 2014 | 111.44 | 112.03 | 110.70 | 111.89 | 32,231 | +0.05(+0.05%) |
Mar 11, 2014 | 112.12 | 113.19 | 111.65 | 111.84 | 27,044 | -0.56(-0.50%) |
Mar 10, 2014 | 112.78 | 112.78 | 111.43 | 112.40 | 47,332 | -0.38(-0.34%) |
Mar 07, 2014 | 113.30 | 113.35 | 111.40 | 112.78 | 42,083 | +0.04(+0.03%) |
Mar 06, 2014 | 115.41 | 115.41 | 112.64 | 112.74 | 40,482 | -2.15(-1.87%) |
Mar 05, 2014 | 115.24 | 115.24 | 114.40 | 114.89 | 47,470 | -0.22(-0.19%) |
Mar 04, 2014 | 113.61 | 115.31 | 113.61 | 115.11 | 73,563 | +2.54(+2.25%) |
Mar 03, 2014 | 111.80 | 112.83 | 111.23 | 112.58 | 191,455 | -0.58(-0.51%) |
Feb 28, 2014 | 114.77 | 114.83 | 112.40 | 113.15 | 40,575 | -1.45(-1.26%) |
Feb 27, 2014 | 114.17 | 114.72 | 113.67 | 114.60 | 32,925 | +0.80(+0.70%) |
Feb 26, 2014 | 113.67 | 114.31 | 113.28 | 113.80 | 38,513 | +0.15(+0.13%) |
Feb 25, 2014 | 113.70 | 114.03 | 113.26 | 113.66 | 34,313 | +0.33(+0.29%) |
Feb 24, 2014 | 113.32 | 113.92 | 112.67 | 113.33 | 38,897 | +0.66(+0.59%) |
Feb 21, 2014 | 113.25 | 113.31 | 112.56 | 112.67 | 28,772 | -0.49(-0.43%) |
Feb 20, 2014 | 111.31 | 113.20 | 111.31 | 113.16 | 32,782 | +1.82(+1.63%) |
Feb 19, 2014 | 111.13 | 112.10 | 110.82 | 111.34 | 105,098 | +0.26(+0.23%) |
Feb 18, 2014 | 109.86 | 111.48 | 109.86 | 111.09 | 41,966 | +3.27(+3.03%) |
Feb 14, 2014 | 107.45 | 107.82 | 107.82 | 107.82 | 41,766 | +0.35(+0.33%) |
Feb 13, 2014 | 106.34 | 107.50 | 105.82 | 107.47 | 49,436 | +0.77(+0.72%) |
Feb 12, 2014 | 107.14 | 107.20 | 106.54 | 106.70 | 50,313 | -0.06(-0.06%) |
Feb 11, 2014 | 105.84 | 106.99 | 105.62 | 106.76 | 113,358 | +1.30(+1.23%) |
Feb 10, 2014 | 104.02 | 105.46 | 104.02 | 105.45 | 20,431 | +2.26(+2.19%) |
Feb 07, 2014 | 102.29 | 104.02 | 102.29 | 103.19 | 20,324 | +1.33(+1.31%) |
Feb 06, 2014 | 102.39 | 102.57 | 101.50 | 101.86 | 25,230 | -0.05(-0.05%) |
Feb 05, 2014 | 102.35 | 102.52 | 100.92 | 101.92 | 53,948 | -0.46(-0.45%) |
Feb 04, 2014 | 101.93 | 102.52 | 101.56 | 102.38 | 27,382 | +1.17(+1.16%) |
Feb 03, 2014 | 103.81 | 104.25 | 101.08 | 101.20 | 52,860 | -2.36(-2.28%) |
Jan 31, 2014 | 103.31 | 104.08 | 103.16 | 103.56 | 16,466 | -0.87(-0.83%) |
Jan 30, 2014 | 103.28 | 104.69 | 103.28 | 104.43 | 38,751 | +1.73(+1.68%) |
Jan 29, 2014 | 102.56 | 103.61 | 102.24 | 102.70 | 54,347 | -1.17(-1.12%) |
Jan 28, 2014 | 102.74 | 104.00 | 102.74 | 103.87 | 45,226 | +1.57(+1.53%) |
Jan 27, 2014 | 103.83 | 103.83 | 101.56 | 102.30 | 59,713 | -1.21(-1.17%) |
Jan 24, 2014 | 105.49 | 105.61 | 103.51 | 103.51 | 33,223 | -2.53(-2.39%) |
Jan 23, 2014 | 106.59 | 106.59 | 105.38 | 106.04 | 38,083 | -0.72(-0.68%) |
Jan 22, 2014 | 107.08 | 107.08 | 106.48 | 106.76 | 39,336 | -0.23(-0.22%) |
Jan 21, 2014 | 106.94 | 107.08 | 106.10 | 106.99 | 37,693 | +0.79(+0.75%) |
Jan 17, 2014 | 106.42 | 106.20 | 106.20 | 106.20 | 23,683 | -0.03(-0.03%) |
Jan 16, 2014 | 105.81 | 106.23 | 105.47 | 106.23 | 69,326 | +0.45(+0.43%) |
Jan 15, 2014 | 105.95 | 105.95 | 105.68 | 105.77 | 35,506 | -0.18(-0.17%) |
Jan 14, 2014 | 104.73 | 106.02 | 104.67 | 105.95 | 76,113 | +1.20(+1.15%) |
Jan 13, 2014 | 104.98 | 105.85 | 104.51 | 104.75 | 43,083 | +0.18(+0.17%) |
Jan 10, 2014 | 103.67 | 104.57 | 103.50 | 104.57 | 25,055 | +0.99(+0.95%) |
Jan 09, 2014 | 103.59 | 103.63 | 102.52 | 103.59 | 30,991 | +0.70(+0.68%) |
Jan 08, 2014 | 101.60 | 102.94 | 101.60 | 102.88 | 30,081 | +1.59(+1.57%) |
Jan 07, 2014 | 100.75 | 101.50 | 100.60 | 101.30 | 25,160 | +0.98(+0.98%) |
Jan 06, 2014 | 101.31 | 101.44 | 100.17 | 100.31 | 25,477 | -0.62(-0.61%) |
Jan 03, 2014 | 100.79 | 101.07 | 100.69 | 100.93 | 19,688 | +0.39(+0.38%) |
Jan 02, 2014 | 101.04 | 101.04 | 100.29 | 100.54 | 14,838 | -0.68(-0.67%) |
Dec 31, 2013 | 101.00 | 101.23 | 101.23 | 101.23 | 57,866 | +0.25(+0.24%) |
Dec 30, 2013 | 100.76 | 101.06 | 100.25 | 100.98 | 13,164 | +0.35(+0.35%) |
Dec 27, 2013 | 101.07 | 101.07 | 100.38 | 100.63 | 15,880 | -0.18(-0.18%) |
Dec 26, 2013 | 100.30 | 100.88 | 100.30 | 100.81 | 45,196 | +0.55(+0.55%) |
Dec 24, 2013 | 100.15 | 100.45 | 99.91 | 100.26 | 38,939 | -0.09(-0.09%) |
Dec 23, 2013 | 100.88 | 100.88 | 100.09 | 100.34 | 28,926 | +0.53(+0.53%) |
Dec 20, 2013 | 99.63 | 100.19 | 99.63 | 99.82 | 23,549 | +0.66(+0.66%) |
Dec 19, 2013 | 99.05 | 99.25 | 98.81 | 99.16 | 18,486 | -0.15(-0.15%) |
Dec 18, 2013 | 97.44 | 99.30 | 97.20 | 99.30 | 19,773 | +2.03(+2.09%) |
Dec 17, 2013 | 97.78 | 97.78 | 96.78 | 97.27 | 12,849 | -0.45(-0.46%) |
Dec 16, 2013 | 97.80 | 98.31 | 97.49 | 97.72 | 10,627 | +0.31(+0.32%) |
Dec 13, 2013 | 97.68 | 97.68 | 97.01 | 97.41 | 48,446 | -0.02(-0.02%) |
Dec 12, 2013 | 97.59 | 97.81 | 97.36 | 97.42 | 20,796 | -0.18(-0.18%) |
Dec 11, 2013 | 99.13 | 99.13 | 97.52 | 97.60 | 23,105 | -2.02(-2.03%) |
Dec 10, 2013 | 100.18 | 100.18 | 99.16 | 99.63 | 24,907 | -0.54(-0.54%) |
Dec 09, 2013 | 100.60 | 100.60 | 100.11 | 100.17 | 15,753 | -0.12(-0.12%) |
Dec 06, 2013 | 99.83 | 100.37 | 99.67 | 100.29 | 14,820 | +0.97(+0.97%) |
Dec 05, 2013 | 99.45 | 99.48 | 99.10 | 99.32 | 12,232 | -0.26(-0.26%) |
Dec 04, 2013 | 99.45 | 100.06 | 98.79 | 99.58 | 13,382 | -0.21(-0.21%) |
Dec 03, 2013 | 100.69 | 100.59 | 99.37 | 99.79 | 94,364 | -0.79(-0.79%) |
Dec 02, 2013 | 100.31 | 100.81 | 100.31 | 100.59 | 72,116 | +0.33(+0.32%) |
Nov 29, 2013 | 100.66 | 101.44 | 100.21 | 100.26 | 57,975 | -0.06(-0.06%) |
Nov 27, 2013 | 100.21 | 100.36 | 100.07 | 100.32 | 10,009 | +0.11(+0.11%) |
Nov 26, 2013 | 100.78 | 100.78 | 100.19 | 100.21 | 48,754 | -0.17(-0.17%) |
Nov 25, 2013 | 100.47 | 100.77 | 100.29 | 100.38 | 17,928 | +0.18(+0.18%) |
Nov 22, 2013 | 99.57 | 100.21 | 99.50 | 100.20 | 20,705 | +0.70(+0.70%) |
Nov 21, 2013 | 99.03 | 99.50 | 99.02 | 99.50 | 11,335 | +0.69(+0.70%) |
Nov 20, 2013 | 98.79 | 99.32 | 98.59 | 98.81 | 12,046 | +0.03(+0.03%) |
Nov 19, 2013 | 98.46 | 98.97 | 98.21 | 98.78 | 15,849 | +0.23(+0.23%) |
Nov 18, 2013 | 99.40 | 99.70 | 98.55 | 98.55 | 16,007 | -0.78(-0.79%) |
Nov 15, 2013 | 98.88 | 99.34 | 98.68 | 99.33 | 14,538 | +0.66(+0.67%) |
Nov 14, 2013 | 98.37 | 98.83 | 98.37 | 98.67 | 14,411 | +1.47(+1.51%) |
Nov 12, 2013 | 96.58 | 97.20 | 96.58 | 97.20 | 9,809 | +0.31(+0.32%) |
Nov 11, 2013 | 96.18 | 96.90 | 96.18 | 96.89 | 10,048 | +1.05(+1.10%) |
Nov 08, 2013 | 93.77 | 95.84 | 93.77 | 95.84 | 13,276 | +2.56(+2.75%) |
Nov 07, 2013 | 93.99 | 94.41 | 93.28 | 93.28 | 16,037 | -0.62(-0.66%) |
Nov 06, 2013 | 94.95 | 94.96 | 93.71 | 93.90 | 20,834 | -0.69(-0.73%) |
Nov 05, 2013 | 94.15 | 94.59 | 93.89 | 94.59 | 7,130 | +0.53(+0.56%) |
Nov 04, 2013 | 93.95 | 94.07 | 93.59 | 94.07 | 22,023 | +0.44(+0.47%) |
Nov 01, 2013 | 93.13 | 93.67 | 92.61 | 93.62 | 11,665 | +0.75(+0.81%) |
Oct 31, 2013 | 93.30 | 93.45 | 92.69 | 92.87 | 16,840 | -0.21(-0.22%) |
Oct 30, 2013 | 94.87 | 94.87 | 92.82 | 93.07 | 31,670 | -1.40(-1.48%) |
Oct 29, 2013 | 94.01 | 94.52 | 93.85 | 94.47 | 38,023 | +0.81(+0.87%) |
Oct 28, 2013 | 93.76 | 93.76 | 93.35 | 93.66 | 15,402 | +0.10(+0.11%) |
Oct 25, 2013 | 93.60 | 93.60 | 92.99 | 93.56 | 11,782 | +0.02(+0.02%) |
Oct 24, 2013 | 93.05 | 93.70 | 93.05 | 93.54 | 18,188 | +0.59(+0.64%) |
Oct 23, 2013 | 92.72 | 93.03 | 92.42 | 92.95 | 5,322 | +0.10(+0.11%) |
Oct 22, 2013 | 92.18 | 93.00 | 92.18 | 92.85 | 23,401 | +0.99(+1.08%) |
Oct 21, 2013 | 92.69 | 92.69 | 91.53 | 91.86 | 14,378 | -0.60(-0.65%) |
Oct 18, 2013 | 93.18 | 93.18 | 92.01 | 92.46 | 28,263 | -0.41(-0.44%) |
Oct 17, 2013 | 91.83 | 92.92 | 91.76 | 92.87 | 23,031 | +1.03(+1.13%) |
Oct 16, 2013 | 90.29 | 91.83 | 90.29 | 91.83 | 18,690 | +1.79(+1.99%) |
Oct 15, 2013 | 90.60 | 90.69 | 90.04 | 90.04 | 26,599 | -0.56(-0.62%) |
Oct 14, 2013 | 90.05 | 90.65 | 89.58 | 90.60 | 14,124 | +0.19(+0.21%) |
Oct 11, 2013 | 90.54 | 90.67 | 90.17 | 90.42 | 9,554 | +0.16(+0.18%) |
Oct 10, 2013 | 88.95 | 90.26 | 88.95 | 90.25 | 14,543 | +1.86(+2.11%) |
Oct 09, 2013 | 89.15 | 89.24 | 87.72 | 88.39 | 39,567 | -1.40(-1.56%) |
Oct 08, 2013 | 91.36 | 91.36 | 89.79 | 89.79 | 35,034 | -1.72(-1.88%) |
Oct 07, 2013 | 91.92 | 92.07 | 91.49 | 91.51 | 30,447 | -1.00(-1.08%) |
Oct 04, 2013 | 92.05 | 92.57 | 92.05 | 92.51 | 5,636 | +0.59(+0.64%) |
Oct 03, 2013 | 92.35 | 92.37 | 91.56 | 91.92 | 10,973 | -0.46(-0.50%) |
Oct 02, 2013 | 91.93 | 92.47 | 91.93 | 92.38 | 11,722 | +0.23(+0.25%) |
Oct 01, 2013 | 91.42 | 92.23 | 91.36 | 92.15 | 76,610 | +1.03(+1.13%) |
Sep 27, 2013 | 91.05 | 91.44 | 91.00 | 91.12 | 5,777 | -0.23(-0.25%) |
Sep 26, 2013 | 90.96 | 91.58 | 90.96 | 91.36 | 8,403 | +0.39(+0.43%) |
Sep 25, 2013 | 91.70 | 91.70 | 90.96 | 90.96 | 27,495 | -0.61(-0.66%) |
Sep 24, 2013 | 91.87 | 92.07 | 91.48 | 91.57 | 36,765 | -0.33(-0.36%) |
Sep 23, 2013 | 92.82 | 92.82 | 91.70 | 91.90 | 6,776 | -0.92(-0.99%) |
Sep 20, 2013 | 93.40 | 93.40 | 92.73 | 92.82 | 12,997 | -0.43(-0.47%) |
Sep 19, 2013 | 93.34 | 93.51 | 92.98 | 93.26 | 11,697 | -0.10(-0.11%) |
Sep 18, 2013 | 92.67 | 93.58 | 92.10 | 93.36 | 18,394 | +0.52(+0.56%) |
Sep 17, 2013 | 92.71 | 92.87 | 92.40 | 92.84 | 13,560 | +0.25(+0.27%) |
Sep 16, 2013 | 92.53 | 92.98 | 91.69 | 92.59 | 12,841 | +0.90(+0.99%) |
Sep 13, 2013 | 91.60 | 91.69 | 91.00 | 91.69 | 13,811 | +0.23(+0.25%) |
Sep 12, 2013 | 91.20 | 91.68 | 91.14 | 91.46 | 10,664 | +0.34(+0.37%) |
Sep 11, 2013 | 91.49 | 91.71 | 91.00 | 91.12 | 12,332 | -0.38(-0.41%) |
Sep 10, 2013 | 91.27 | 91.63 | 91.20 | 91.49 | 18,622 | +0.74(+0.82%) |
Sep 09, 2013 | 90.41 | 90.81 | 90.18 | 90.75 | 26,301 | +0.51(+0.57%) |
Sep 06, 2013 | 90.49 | 90.75 | 89.17 | 90.24 | 17,547 | +0.12(+0.13%) |
Sep 05, 2013 | 90.33 | 90.33 | 89.87 | 90.12 | 17,926 | +0.12(+0.13%) |
Sep 04, 2013 | 89.20 | 90.18 | 89.17 | 90.00 | 33,539 | +0.95(+1.07%) |
Sep 03, 2013 | 89.07 | 89.49 | 88.54 | 89.05 | 33,283 | +0.44(+0.50%) |
Aug 30, 2013 | 89.35 | 89.35 | 88.41 | 88.60 | 20,485 | -0.53(-0.59%) |
Aug 29, 2013 | 88.28 | 89.40 | 88.28 | 89.13 | 7,501 | +0.66(+0.74%) |
Aug 28, 2013 | 88.06 | 88.71 | 87.65 | 88.48 | 60,234 | +0.46(+0.52%) |
Aug 27, 2013 | 88.92 | 89.41 | 87.91 | 88.02 | 36,991 | -1.87(-2.08%) |
Aug 26, 2013 | 89.56 | 90.34 | 89.56 | 89.88 | 31,605 | +0.20(+0.22%) |
Aug 23, 2013 | 89.41 | 89.69 | 88.95 | 89.69 | 19,348 | +0.39(+0.44%) |
Aug 22, 2013 | 88.99 | 89.47 | 88.90 | 89.29 | 11,146 | +0.34(+0.38%) |
Aug 21, 2013 | 89.18 | 89.66 | 88.62 | 88.95 | 21,639 | -0.17(-0.19%) |
Aug 20, 2013 | 88.80 | 89.38 | 88.80 | 89.12 | 13,821 | +0.50(+0.57%) |
Aug 19, 2013 | 88.43 | 89.15 | 88.43 | 88.62 | 43,104 | -0.14(-0.15%) |
Aug 16, 2013 | 89.19 | 89.19 | 88.54 | 88.76 | 38,529 | -0.73(-0.82%) |
Aug 15, 2013 | 90.31 | 90.31 | 89.28 | 89.49 | 45,739 | -1.36(-1.49%) |
Aug 14, 2013 | 91.37 | 91.78 | 90.85 | 90.85 | 11,009 | -0.53(-0.58%) |
Aug 13, 2013 | 91.48 | 91.57 | 90.86 | 91.37 | 15,565 | +0.22(+0.24%) |
Aug 12, 2013 | 91.20 | 91.43 | 90.86 | 91.15 | 55,331 | -0.26(-0.29%) |
Aug 09, 2013 | 91.78 | 91.85 | 91.14 | 91.42 | 18,482 | -0.43(-0.47%) |
Aug 08, 2013 | 92.19 | 92.19 | 91.30 | 91.85 | 31,054 | -0.09(-0.09%) |
Aug 07, 2013 | 91.98 | 92.12 | 91.72 | 91.94 | 10,104 | -0.27(-0.30%) |
Aug 06, 2013 | 92.91 | 92.99 | 92.14 | 92.21 | 15,838 | -0.44(-0.48%) |
Aug 05, 2013 | 92.86 | 92.98 | 92.44 | 92.65 | 20,953 | -0.02(-0.02%) |
Aug 02, 2013 | 92.18 | 92.71 | 92.18 | 92.67 | 39,278 | +0.48(+0.52%) |
Aug 01, 2013 | 92.24 | 92.33 | 91.82 | 92.19 | 86,903 | +0.96(+1.06%) |
Jul 31, 2013 | 91.08 | 91.79 | 91.08 | 91.23 | 24,898 | +0.61(+0.68%) |
Jul 30, 2013 | 90.78 | 91.17 | 90.35 | 90.62 | 25,209 | +0.28(+0.31%) |
Jul 29, 2013 | 90.66 | 90.88 | 90.18 | 90.33 | 11,666 | -0.32(-0.36%) |
Jul 26, 2013 | 89.76 | 90.68 | 89.39 | 90.66 | 12,817 | +0.71(+0.79%) |
Jul 25, 2013 | 88.89 | 89.95 | 88.62 | 89.95 | 11,171 | +0.92(+1.03%) |
Jul 24, 2013 | 89.89 | 89.89 | 89.00 | 89.03 | 10,428 | -0.54(-0.60%) |
Jul 23, 2013 | 89.98 | 89.98 | 89.41 | 89.57 | 28,467 | -0.13(-0.14%) |
Jul 22, 2013 | 89.47 | 89.83 | 89.22 | 89.70 | 22,589 | +0.31(+0.34%) |
Jul 19, 2013 | 88.89 | 89.58 | 88.30 | 89.39 | 20,995 | +0.68(+0.77%) |
Jul 18, 2013 | 88.98 | 89.15 | 88.69 | 88.71 | 22,192 | -0.13(-0.14%) |
Jul 17, 2013 | 89.27 | 89.30 | 88.76 | 88.83 | 53,357 | +0.07(+0.08%) |
Jul 16, 2013 | 89.90 | 89.90 | 88.58 | 88.77 | 19,917 | -0.79(-0.89%) |
Jul 15, 2013 | 89.47 | 89.70 | 89.15 | 89.56 | 60,391 | +0.23(+0.26%) |
Jul 12, 2013 | 88.82 | 89.41 | 88.55 | 89.33 | 142,660 | +0.48(+0.54%) |
Jul 11, 2013 | 88.30 | 88.89 | 88.30 | 88.85 | 19,331 | +1.07(+1.21%) |
Jul 10, 2013 | 87.51 | 87.80 | 87.44 | 87.79 | 18,312 | +0.42(+0.48%) |
Jul 09, 2013 | 87.22 | 87.55 | 86.87 | 87.37 | 21,871 | +0.49(+0.57%) |
Jul 08, 2013 | 86.70 | 86.87 | 86.65 | 86.87 | 31,609 | +0.66(+0.76%) |
Jul 05, 2013 | 85.60 | 86.22 | 85.49 | 86.22 | 31,186 | +1.22(+1.43%) |
Jul 03, 2013 | 85.20 | 85.31 | 84.42 | 85.00 | 12,514 | -0.31(-0.36%) |
Jul 02, 2013 | 85.71 | 85.99 | 85.02 | 85.31 | 89,611 | -0.32(-0.37%) |
Jul 01, 2013 | 85.57 | 86.48 | 85.35 | 85.62 | 77,246 | +0.68(+0.80%) |
Jun 28, 2013 | 85.82 | 85.82 | 84.94 | 84.94 | 9,276 | -0.63(-0.74%) |
Jun 27, 2013 | 85.49 | 85.95 | 85.41 | 85.57 | 19,923 | +0.54(+0.63%) |
Jun 26, 2013 | 84.50 | 85.43 | 84.50 | 85.03 | 16,696 | +1.06(+1.27%) |
Jun 25, 2013 | 84.31 | 84.31 | 83.62 | 83.97 | 27,144 | +0.38(+0.46%) |
Jun 24, 2013 | 84.28 | 84.29 | 83.20 | 83.59 | 78,162 | -1.48(-1.74%) |
Jun 21, 2013 | 84.94 | 85.40 | 84.19 | 85.07 | 18,716 | +0.69(+0.82%) |
Jun 20, 2013 | 86.24 | 86.24 | 83.97 | 84.38 | 41,574 | -2.42(-2.79%) |
Jun 19, 2013 | 88.24 | 88.24 | 86.80 | 86.80 | 38,616 | -1.05(-1.20%) |
Jun 18, 2013 | 87.22 | 87.96 | 87.22 | 87.85 | 15,572 | +0.67(+0.77%) |
Jun 17, 2013 | 87.75 | 88.01 | 86.86 | 87.18 | 94,017 | +0.02(+0.02%) |
Jun 14, 2013 | 87.11 | 87.50 | 87.07 | 87.17 | 6,358 | -0.16(-0.18%) |
Jun 13, 2013 | 86.00 | 87.33 | 85.54 | 87.33 | 10,032 | +1.16(+1.35%) |
Jun 12, 2013 | 87.70 | 87.72 | 86.16 | 86.16 | 13,104 | -0.71(-0.81%) |
Jun 11, 2013 | 86.82 | 87.45 | 86.46 | 86.87 | 150,873 | -0.11(-0.13%) |
Jun 10, 2013 | 87.22 | 87.22 | 86.44 | 86.98 | 56,187 | +0.42(+0.48%) |
Jun 07, 2013 | 85.95 | 86.66 | 85.95 | 86.56 | 9,975 | +1.05(+1.22%) |
Jun 06, 2013 | 84.21 | 85.52 | 83.96 | 85.52 | 12,426 | +1.22(+1.45%) |
Jun 05, 2013 | 85.01 | 85.84 | 84.12 | 84.29 | 44,949 | -0.99(-1.17%) |
Jun 04, 2013 | 86.24 | 86.59 | 84.76 | 85.29 | 21,505 | -0.80(-0.93%) |
Jun 03, 2013 | 86.13 | 86.15 | 85.24 | 86.09 | 22,000 | +0.45(+0.53%) |
May 31, 2013 | 87.25 | 87.52 | 85.64 | 85.64 | 12,562 | -1.83(-2.09%) |
May 30, 2013 | 87.12 | 87.65 | 87.12 | 87.46 | 115,126 | +0.61(+0.70%) |
May 29, 2013 | 87.67 | 87.88 | 86.41 | 86.85 | 45,959 | -1.33(-1.50%) |
May 28, 2013 | 88.10 | 88.89 | 87.64 | 88.18 | 39,988 | +0.97(+1.11%) |
May 24, 2013 | 86.75 | 87.29 | 86.62 | 87.21 | 15,984 | -0.12(-0.14%) |
May 23, 2013 | 86.07 | 87.44 | 85.86 | 87.33 | 18,651 | +0.57(+0.66%) |
May 22, 2013 | 87.44 | 88.35 | 86.47 | 86.76 | 58,637 | -0.12(-0.14%) |
May 21, 2013 | 86.25 | 86.94 | 85.72 | 86.88 | 29,640 | +0.77(+0.90%) |
May 20, 2013 | 86.60 | 87.07 | 86.07 | 86.10 | 11,753 | -0.35(-0.40%) |
May 17, 2013 | 86.40 | 86.45 | 85.73 | 86.45 | 8,364 | +0.37(+0.43%) |
May 16, 2013 | 87.14 | 87.14 | 86.05 | 86.08 | 18,635 | -1.32(-1.51%) |
May 15, 2013 | 87.04 | 87.86 | 87.01 | 87.39 | 32,786 | +1.50(+1.74%) |
May 13, 2013 | 84.78 | 85.90 | 84.66 | 85.90 | 83,879 | +1.32(+1.56%) |
May 10, 2013 | 83.17 | 84.79 | 83.06 | 84.58 | 50,537 | +1.57(+1.89%) |
May 09, 2013 | 82.89 | 83.37 | 82.83 | 83.01 | 286,147 | +0.13(+0.15%) |
May 08, 2013 | 83.07 | 83.29 | 82.67 | 82.88 | 43,983 | -0.21(-0.26%) |
May 07, 2013 | 83.21 | 83.26 | 82.76 | 83.10 | 55,866 | +0.06(+0.07%) |
May 06, 2013 | 83.50 | 83.50 | 83.04 | 83.04 | 31,079 | -0.51(-0.61%) |
May 03, 2013 | 84.09 | 83.99 | 83.48 | 83.55 | 37,493 | +0.27(+0.33%) |
May 02, 2013 | 82.99 | 83.39 | 82.77 | 83.27 | 18,989 | +0.89(+1.08%) |