Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 108.53 | 109.55 | 108.04 | 109.40 | 821,481 | +0.80(+0.74%) |
Apr 29, 2014 | 109.99 | 110.12 | 107.50 | 108.60 | 1,311,521 | -1.51(-1.37%) |
Apr 28, 2014 | 111.19 | 111.73 | 107.70 | 110.11 | 1,982,448 | -0.74(-0.67%) |
Apr 25, 2014 | 107.93 | 111.13 | 106.29 | 110.85 | 2,150,315 | +0.54(+0.49%) |
Apr 24, 2014 | 110.05 | 110.73 | 108.66 | 110.31 | 1,205,503 | +0.81(+0.74%) |
Apr 23, 2014 | 110.08 | 110.11 | 108.80 | 109.50 | 1,012,835 | -0.95(-0.86%) |
Apr 22, 2014 | 110.19 | 110.97 | 109.59 | 110.45 | 1,216,327 | +0.34(+0.31%) |
Apr 21, 2014 | 110.10 | 110.44 | 109.12 | 110.11 | 837,686 | +0.45(+0.41%) |
Apr 17, 2014 | 110.51 | 109.66 | 109.66 | 109.66 | 1,101,043 | -0.72(-0.65%) |
Apr 16, 2014 | 109.08 | 110.41 | 108.20 | 110.38 | 1,412,161 | +2.35(+2.18%) |
Apr 15, 2014 | 106.49 | 108.67 | 105.86 | 108.03 | 1,571,460 | +2.20(+2.08%) |
Apr 14, 2014 | 106.31 | 107.39 | 104.82 | 105.82 | 1,006,032 | +0.42(+0.40%) |
Apr 11, 2014 | 104.44 | 107.58 | 103.78 | 105.40 | 1,725,780 | +0.28(+0.27%) |
Apr 10, 2014 | 106.76 | 107.73 | 104.97 | 105.12 | 1,241,395 | -1.93(-1.80%) |
Apr 09, 2014 | 106.51 | 107.76 | 105.06 | 107.04 | 1,221,518 | +1.50(+1.42%) |
Apr 08, 2014 | 105.22 | 106.89 | 104.15 | 105.54 | 1,377,196 | +0.11(+0.11%) |
Apr 07, 2014 | 108.16 | 109.37 | 104.09 | 105.43 | 1,776,575 | -2.98(-2.75%) |
Apr 04, 2014 | 110.34 | 111.77 | 108.22 | 108.41 | 1,908,391 | -0.78(-0.71%) |
Apr 03, 2014 | 109.99 | 110.13 | 108.52 | 109.19 | 1,170,913 | -0.39(-0.35%) |
Apr 02, 2014 | 109.34 | 110.09 | 108.58 | 109.57 | 1,095,835 | +0.23(+0.21%) |
Apr 01, 2014 | 106.79 | 109.99 | 106.31 | 109.34 | 1,735,032 | +2.74(+2.57%) |
Mar 31, 2014 | 105.26 | 106.68 | 104.72 | 106.60 | 1,271,511 | +1.93(+1.85%) |
Mar 28, 2014 | 102.55 | 104.93 | 102.37 | 104.67 | 1,067,399 | +2.62(+2.57%) |
Mar 27, 2014 | 101.53 | 102.92 | 101.31 | 102.05 | 955,195 | +0.31(+0.31%) |
Mar 26, 2014 | 104.17 | 104.87 | 101.65 | 101.73 | 948,553 | -1.93(-1.86%) |
Mar 25, 2014 | 102.62 | 104.00 | 102.30 | 103.67 | 1,082,546 | +1.71(+1.68%) |
Mar 24, 2014 | 104.04 | 104.18 | 100.99 | 101.96 | 1,060,337 | -1.41(-1.37%) |
Mar 21, 2014 | 103.98 | 104.57 | 103.05 | 103.37 | 1,772,603 | +0.15(+0.15%) |
Mar 20, 2014 | 104.03 | 104.07 | 102.57 | 103.22 | 1,036,501 | -1.16(-1.11%) |
Mar 19, 2014 | 104.82 | 105.48 | 103.23 | 104.38 | 930,820 | +0.02(+0.01%) |
Mar 18, 2014 | 103.75 | 104.70 | 103.28 | 104.37 | 904,545 | +0.96(+0.93%) |
Mar 17, 2014 | 101.64 | 104.39 | 101.64 | 103.40 | 1,381,083 | +2.07(+2.04%) |
Mar 14, 2014 | 101.02 | 102.00 | 100.42 | 101.34 | 1,438,532 | +0.28(+0.28%) |
Mar 13, 2014 | 102.99 | 103.63 | 100.20 | 101.06 | 1,306,414 | -1.68(-1.64%) |
Mar 12, 2014 | 103.00 | 103.01 | 101.28 | 102.74 | 1,213,208 | -0.26(-0.26%) |
Mar 11, 2014 | 104.10 | 104.59 | 102.52 | 103.00 | 1,249,856 | -0.91(-0.88%) |
Mar 10, 2014 | 103.94 | 103.97 | 103.12 | 103.92 | 1,381,681 | -0.21(-0.20%) |
Mar 07, 2014 | 106.24 | 106.56 | 103.93 | 104.12 | 1,266,649 | -1.07(-1.02%) |
Mar 06, 2014 | 105.75 | 106.18 | 104.81 | 105.19 | 909,794 | -0.21(-0.20%) |
Mar 05, 2014 | 103.88 | 106.01 | 103.33 | 105.40 | 1,845,441 | +1.35(+1.30%) |
Mar 04, 2014 | 103.36 | 104.69 | 103.12 | 104.05 | 1,553,960 | +1.95(+1.91%) |
Mar 03, 2014 | 101.59 | 102.98 | 101.11 | 102.09 | 1,938,594 | -1.06(-1.03%) |
Feb 28, 2014 | 103.23 | 104.49 | 102.01 | 103.16 | 1,800,750 | -0.28(-0.28%) |
Feb 27, 2014 | 101.33 | 103.77 | 101.28 | 103.44 | 1,557,136 | +1.95(+1.92%) |
Feb 26, 2014 | 100.46 | 102.43 | 99.07 | 101.49 | 1,669,283 | +1.57(+1.57%) |
Feb 25, 2014 | 100.03 | 100.98 | 99.58 | 99.93 | 1,686,005 | -0.10(-0.10%) |
Feb 24, 2014 | 98.99 | 100.89 | 98.56 | 100.03 | 1,717,116 | +1.47(+1.49%) |
Feb 21, 2014 | 98.19 | 99.17 | 98.02 | 98.56 | 1,648,991 | +0.56(+0.57%) |
Feb 20, 2014 | 96.16 | 98.17 | 94.73 | 98.00 | 1,850,260 | +2.06(+2.15%) |
Feb 19, 2014 | 97.05 | 97.33 | 95.64 | 95.94 | 1,770,223 | -1.10(-1.13%) |
Feb 18, 2014 | 98.74 | 99.59 | 96.47 | 97.04 | 2,017,975 | -1.35(-1.37%) |
Feb 14, 2014 | 98.28 | 98.39 | 98.39 | 98.39 | 1,944,893 | +0.09(+0.09%) |
Feb 13, 2014 | 97.09 | 98.76 | 96.75 | 98.29 | 1,222,849 | +0.36(+0.36%) |
Feb 12, 2014 | 98.44 | 99.28 | 96.99 | 97.94 | 1,760,525 | -0.03(-0.03%) |
Feb 11, 2014 | 96.97 | 98.37 | 96.77 | 97.97 | 2,123,214 | +0.98(+1.01%) |
Feb 10, 2014 | 96.98 | 98.57 | 96.38 | 96.99 | 2,140,458 | +0.03(+0.03%) |
Feb 07, 2014 | 95.53 | 97.47 | 94.86 | 96.96 | 2,776,553 | +2.09(+2.21%) |
Feb 06, 2014 | 92.87 | 94.89 | 92.68 | 94.86 | 2,662,951 | +2.29(+2.47%) |
Feb 05, 2014 | 91.98 | 92.83 | 91.06 | 92.58 | 2,642,059 | -0.16(-0.17%) |
Feb 04, 2014 | 91.09 | 93.00 | 90.60 | 92.73 | 3,294,510 | +2.78(+3.09%) |
Feb 03, 2014 | 94.65 | 95.37 | 88.33 | 89.96 | 5,077,434 | -4.69(-4.96%) |
Jan 31, 2014 | 93.02 | 96.80 | 92.54 | 94.65 | 4,393,076 | +0.77(+0.82%) |
Jan 30, 2014 | 103.99 | 104.38 | 92.34 | 93.88 | 6,672,390 | -6.68(-6.64%) |
Jan 29, 2014 | 101.39 | 102.57 | 100.10 | 100.57 | 2,074,502 | -1.61(-1.58%) |
Jan 28, 2014 | 101.00 | 103.10 | 99.93 | 102.18 | 2,313,766 | +1.00(+0.99%) |
Jan 27, 2014 | 104.81 | 104.81 | 100.74 | 101.18 | 2,711,997 | -2.26(-2.19%) |
Jan 24, 2014 | 106.79 | 108.11 | 103.31 | 103.44 | 1,879,858 | -5.43(-4.99%) |
Jan 23, 2014 | 106.16 | 108.91 | 106.16 | 108.87 | 1,399,290 | +1.67(+1.56%) |
Jan 22, 2014 | 109.16 | 109.16 | 106.62 | 107.21 | 1,740,555 | -1.93(-1.77%) |
Jan 21, 2014 | 111.68 | 112.11 | 107.66 | 109.14 | 1,510,420 | -2.23(-2.00%) |
Jan 17, 2014 | 111.78 | 111.37 | 111.37 | 111.37 | 1,088,492 | -1.58(-1.40%) |
Jan 16, 2014 | 111.92 | 113.08 | 111.34 | 112.95 | 1,006,349 | +1.04(+0.93%) |
Jan 15, 2014 | 110.24 | 112.27 | 110.22 | 111.91 | 1,060,607 | +1.67(+1.51%) |
Jan 14, 2014 | 109.04 | 110.32 | 108.89 | 110.24 | 1,543,257 | +1.24(+1.14%) |
Jan 13, 2014 | 110.92 | 111.16 | 108.49 | 109.00 | 980,859 | -2.23(-2.00%) |
Jan 10, 2014 | 113.55 | 113.62 | 110.98 | 111.22 | 1,201,697 | -1.68(-1.49%) |
Jan 09, 2014 | 112.23 | 113.16 | 111.18 | 112.91 | 1,110,973 | +1.00(+0.89%) |
Jan 08, 2014 | 110.42 | 111.91 | 108.97 | 111.91 | 1,147,030 | +2.14(+1.95%) |
Jan 07, 2014 | 110.00 | 110.88 | 109.68 | 109.76 | 935,514 | +0.09(+0.08%) |
Jan 06, 2014 | 111.74 | 111.98 | 109.61 | 109.67 | 833,270 | -1.74(-1.56%) |
Jan 03, 2014 | 110.98 | 112.59 | 110.98 | 111.41 | 623,092 | +0.62(+0.56%) |
Jan 02, 2014 | 111.14 | 111.56 | 110.14 | 110.79 | 573,250 | -0.59(-0.53%) |
Dec 31, 2013 | 111.53 | 111.38 | 111.38 | 111.38 | 479,533 | -0.13(-0.11%) |
Dec 30, 2013 | 111.22 | 111.88 | 110.73 | 111.51 | 399,550 | +0.06(+0.05%) |
Dec 27, 2013 | 112.72 | 112.93 | 110.89 | 111.45 | 480,426 | -0.60(-0.53%) |
Dec 26, 2013 | 110.65 | 113.06 | 110.61 | 112.05 | 622,122 | +0.61(+0.55%) |
Dec 24, 2013 | 110.89 | 111.98 | 110.76 | 111.44 | 408,147 | +0.25(+0.22%) |
Dec 23, 2013 | 111.20 | 111.49 | 110.37 | 111.19 | 754,695 | +0.93(+0.84%) |
Dec 20, 2013 | 109.99 | 111.17 | 108.99 | 110.26 | 1,346,195 | +1.25(+1.15%) |
Dec 19, 2013 | 110.86 | 110.86 | 108.45 | 109.01 | 1,009,451 | -1.87(-1.68%) |
Dec 18, 2013 | 108.36 | 111.26 | 107.03 | 110.88 | 1,580,709 | +3.28(+3.05%) |
Dec 17, 2013 | 106.95 | 107.99 | 105.69 | 107.60 | 1,229,241 | +1.13(+1.06%) |
Dec 16, 2013 | 106.49 | 108.11 | 106.23 | 106.47 | 1,279,369 | +0.77(+0.73%) |
Dec 13, 2013 | 105.98 | 106.36 | 104.53 | 105.69 | 1,384,532 | +0.16(+0.15%) |
Dec 12, 2013 | 105.18 | 105.89 | 104.90 | 105.54 | 1,460,024 | +0.53(+0.50%) |
Dec 11, 2013 | 107.36 | 107.83 | 104.87 | 105.01 | 1,226,172 | -2.64(-2.45%) |
Dec 10, 2013 | 105.98 | 110.10 | 105.98 | 107.65 | 1,317,367 | +1.14(+1.07%) |
Dec 09, 2013 | 106.19 | 108.27 | 106.01 | 106.50 | 1,176,357 | +0.31(+0.29%) |
Dec 06, 2013 | 105.27 | 106.69 | 104.66 | 106.19 | 1,063,990 | +1.85(+1.77%) |
Dec 05, 2013 | 105.04 | 105.13 | 103.83 | 104.34 | 912,542 | -0.80(-0.76%) |
Dec 04, 2013 | 105.76 | 106.80 | 104.07 | 105.15 | 1,007,119 | -0.65(-0.61%) |
Dec 03, 2013 | 105.20 | 105.96 | 104.86 | 105.79 | 1,103,783 | -0.21(-0.20%) |
Dec 02, 2013 | 108.65 | 109.07 | 105.86 | 106.01 | 839,006 | -2.46(-2.27%) |
Nov 29, 2013 | 108.48 | 109.66 | 108.09 | 108.47 | 377,075 | +0.31(+0.29%) |
Nov 27, 2013 | 108.85 | 109.52 | 107.70 | 108.16 | 629,939 | -0.56(-0.52%) |
Nov 26, 2013 | 107.57 | 109.35 | 107.14 | 108.72 | 829,900 | +1.31(+1.22%) |
Nov 25, 2013 | 106.71 | 108.20 | 106.20 | 107.41 | 1,114,551 | +0.70(+0.66%) |
Nov 22, 2013 | 106.62 | 107.50 | 106.05 | 106.71 | 1,177,426 | +0.04(+0.03%) |
Nov 21, 2013 | 103.22 | 106.84 | 103.22 | 106.67 | 1,316,601 | +3.27(+3.17%) |
Nov 20, 2013 | 105.98 | 107.04 | 102.61 | 103.40 | 1,585,993 | -2.58(-2.44%) |
Nov 19, 2013 | 105.53 | 107.68 | 104.66 | 105.98 | 1,265,694 | -0.91(-0.85%) |
Nov 18, 2013 | 107.58 | 108.59 | 106.67 | 106.89 | 1,687,416 | -0.21(-0.20%) |
Nov 15, 2013 | 106.44 | 108.12 | 105.84 | 107.11 | 2,219,085 | +1.27(+1.20%) |
Nov 14, 2013 | 102.65 | 106.82 | 102.65 | 105.83 | 1,987,806 | +3.41(+3.33%) |
Nov 13, 2013 | 100.33 | 102.63 | 100.33 | 102.43 | 1,005,868 | +1.50(+1.48%) |
Nov 12, 2013 | 100.82 | 101.59 | 99.77 | 100.93 | 1,195,471 | +0.18(+0.18%) |
Nov 11, 2013 | 102.38 | 102.88 | 100.33 | 100.75 | 1,499,671 | -1.94(-1.89%) |
Nov 08, 2013 | 101.82 | 102.69 | 100.86 | 102.69 | 964,359 | +0.92(+0.90%) |
Nov 07, 2013 | 104.37 | 105.44 | 101.66 | 101.77 | 1,193,874 | -1.82(-1.76%) |
Nov 06, 2013 | 104.37 | 105.15 | 103.36 | 103.59 | 1,050,669 | -0.93(-0.89%) |
Nov 05, 2013 | 105.62 | 105.68 | 103.92 | 104.52 | 1,164,273 | -1.70(-1.60%) |
Nov 04, 2013 | 104.80 | 106.26 | 104.58 | 106.23 | 960,157 | +2.26(+2.18%) |
Nov 01, 2013 | 103.23 | 104.12 | 102.61 | 103.97 | 1,102,049 | +0.74(+0.72%) |
Oct 31, 2013 | 103.61 | 104.58 | 102.69 | 103.22 | 1,171,521 | -0.72(-0.69%) |
Oct 30, 2013 | 105.34 | 105.67 | 102.40 | 103.94 | 1,374,400 | -1.34(-1.28%) |
Oct 29, 2013 | 103.44 | 105.30 | 103.14 | 105.29 | 1,260,314 | +2.08(+2.01%) |
Oct 28, 2013 | 103.57 | 104.15 | 102.30 | 103.21 | 799,086 | -0.13(-0.13%) |
Oct 25, 2013 | 104.35 | 104.57 | 101.94 | 103.34 | 1,008,366 | -0.76(-0.73%) |
Oct 24, 2013 | 102.21 | 104.36 | 101.59 | 104.11 | 1,541,853 | +2.02(+1.98%) |
Oct 23, 2013 | 103.05 | 103.98 | 101.62 | 102.08 | 1,770,855 | -1.27(-1.22%) |
Oct 22, 2013 | 99.57 | 104.23 | 97.57 | 103.35 | 5,869,648 | +10.76(+11.62%) |
Oct 21, 2013 | 94.20 | 95.44 | 91.47 | 92.59 | 3,357,632 | -1.74(-1.84%) |
Oct 18, 2013 | 96.12 | 96.17 | 93.60 | 94.33 | 1,516,238 | -0.90(-0.94%) |
Oct 17, 2013 | 93.92 | 95.35 | 93.30 | 95.23 | 1,696,281 | +0.68(+0.72%) |
Oct 16, 2013 | 94.11 | 95.07 | 92.96 | 94.55 | 1,564,986 | +1.19(+1.28%) |
Oct 15, 2013 | 92.80 | 93.77 | 91.60 | 93.35 | 2,384,320 | +0.54(+0.58%) |
Oct 14, 2013 | 98.10 | 98.10 | 91.35 | 92.82 | 5,233,209 | -6.45(-6.50%) |
Oct 11, 2013 | 98.74 | 99.29 | 97.79 | 99.27 | 637,828 | +0.75(+0.76%) |
Oct 10, 2013 | 97.21 | 99.24 | 96.61 | 98.52 | 1,022,237 | +2.28(+2.37%) |
Oct 09, 2013 | 94.53 | 97.61 | 93.94 | 96.24 | 1,585,034 | +1.46(+1.54%) |
Oct 08, 2013 | 96.12 | 97.21 | 94.49 | 94.78 | 1,599,819 | -1.81(-1.87%) |
Oct 07, 2013 | 97.56 | 98.09 | 96.22 | 96.59 | 1,635,360 | -2.16(-2.18%) |
Oct 04, 2013 | 98.56 | 99.72 | 97.69 | 98.75 | 1,279,756 | +0.18(+0.19%) |
Oct 03, 2013 | 100.05 | 100.61 | 97.60 | 98.56 | 2,655,265 | -1.56(-1.55%) |
Oct 02, 2013 | 101.30 | 101.46 | 99.26 | 100.12 | 3,139,937 | -2.17(-2.12%) |
Oct 01, 2013 | 103.25 | 104.00 | 101.81 | 102.29 | 1,788,709 | -1.24(-1.20%) |
Sep 30, 2013 | 102.85 | 104.15 | 102.01 | 103.53 | 976,336 | -0.69(-0.66%) |
Sep 27, 2013 | 104.26 | 105.34 | 103.76 | 104.21 | 625,903 | -0.18(-0.17%) |
Sep 26, 2013 | 105.49 | 105.94 | 103.76 | 104.39 | 1,156,954 | -0.60(-0.57%) |
Sep 25, 2013 | 105.02 | 105.79 | 103.93 | 104.99 | 1,089,453 | -0.19(-0.18%) |
Sep 24, 2013 | 103.44 | 106.38 | 103.14 | 105.18 | 1,145,431 | +1.75(+1.69%) |
Sep 23, 2013 | 104.77 | 104.83 | 102.14 | 103.44 | 1,079,378 | -1.23(-1.18%) |
Sep 20, 2013 | 106.21 | 106.58 | 104.53 | 104.67 | 1,781,298 | -1.17(-1.11%) |
Sep 19, 2013 | 106.47 | 107.34 | 105.32 | 105.84 | 2,009,456 | -0.07(-0.07%) |
Sep 18, 2013 | 102.23 | 105.91 | 100.34 | 105.91 | 2,513,290 | +4.79(+4.74%) |
Sep 17, 2013 | 99.81 | 101.80 | 99.33 | 101.12 | 1,344,417 | +1.27(+1.27%) |
Sep 16, 2013 | 99.54 | 99.91 | 98.44 | 99.85 | 2,181,544 | +3.00(+3.09%) |
Sep 13, 2013 | 95.94 | 96.99 | 95.25 | 96.85 | 1,046,401 | +1.46(+1.53%) |
Sep 12, 2013 | 95.99 | 96.90 | 95.09 | 95.39 | 948,773 | -0.61(-0.63%) |
Sep 11, 2013 | 96.85 | 97.16 | 95.34 | 96.00 | 1,650,293 | -0.83(-0.85%) |
Sep 10, 2013 | 96.40 | 96.85 | 95.43 | 96.82 | 801,878 | +0.95(+0.99%) |
Sep 09, 2013 | 93.47 | 96.47 | 92.99 | 95.88 | 1,287,903 | +3.00(+3.24%) |
Sep 06, 2013 | 92.34 | 93.67 | 91.04 | 92.87 | 1,091,827 | +1.34(+1.46%) |
Sep 05, 2013 | 93.04 | 93.33 | 91.47 | 91.54 | 792,897 | -1.61(-1.73%) |
Sep 04, 2013 | 90.79 | 93.32 | 90.64 | 93.15 | 1,385,339 | +2.26(+2.49%) |
Sep 03, 2013 | 92.63 | 92.72 | 90.49 | 90.89 | 795,823 | -0.06(-0.07%) |
Aug 30, 2013 | 91.82 | 92.34 | 90.48 | 90.95 | 781,369 | -0.80(-0.87%) |
Aug 29, 2013 | 90.88 | 92.96 | 90.88 | 91.75 | 654,347 | +0.66(+0.73%) |
Aug 28, 2013 | 90.83 | 92.05 | 90.57 | 91.08 | 740,351 | +0.51(+0.57%) |
Aug 27, 2013 | 92.53 | 93.20 | 89.76 | 90.57 | 1,705,638 | -3.07(-3.28%) |
Aug 26, 2013 | 94.36 | 96.14 | 93.36 | 93.64 | 915,921 | -0.84(-0.89%) |
Aug 23, 2013 | 96.31 | 96.73 | 94.42 | 94.48 | 1,269,424 | -1.80(-1.87%) |
Aug 22, 2013 | 92.97 | 96.63 | 92.91 | 96.28 | 1,448,892 | +3.63(+3.92%) |
Aug 21, 2013 | 93.95 | 94.55 | 92.39 | 92.65 | 1,301,456 | -1.79(-1.90%) |
Aug 20, 2013 | 93.08 | 95.05 | 93.08 | 94.45 | 916,841 | +1.72(+1.85%) |
Aug 19, 2013 | 93.82 | 94.64 | 92.72 | 92.73 | 1,018,826 | -1.30(-1.38%) |
Aug 16, 2013 | 93.48 | 95.10 | 93.33 | 94.03 | 1,438,735 | +0.67(+0.72%) |
Aug 15, 2013 | 91.80 | 93.58 | 90.68 | 93.36 | 1,906,225 | +0.18(+0.19%) |
Aug 14, 2013 | 94.48 | 94.89 | 92.18 | 93.19 | 949,596 | -1.38(-1.46%) |
Aug 13, 2013 | 95.12 | 95.32 | 93.36 | 94.57 | 1,367,392 | -0.45(-0.47%) |
Aug 12, 2013 | 93.18 | 95.86 | 93.18 | 95.02 | 991,149 | +1.27(+1.35%) |
Aug 09, 2013 | 93.57 | 94.66 | 92.92 | 93.75 | 1,121,671 | +0.18(+0.19%) |
Aug 08, 2013 | 93.81 | 94.98 | 93.46 | 93.58 | 1,275,904 | +0.17(+0.18%) |
Aug 07, 2013 | 91.96 | 93.95 | 91.56 | 93.41 | 1,799,160 | +0.68(+0.73%) |
Aug 06, 2013 | 95.74 | 96.51 | 92.42 | 92.73 | 1,908,532 | -3.69(-3.82%) |
Aug 05, 2013 | 96.52 | 96.96 | 95.59 | 96.42 | 741,214 | -0.47(-0.49%) |
Aug 02, 2013 | 96.15 | 97.32 | 95.72 | 96.89 | 1,114,514 | +0.74(+0.77%) |
Aug 01, 2013 | 95.46 | 96.51 | 95.02 | 96.15 | 1,633,322 | +1.92(+2.04%) |
Jul 31, 2013 | 92.95 | 95.99 | 92.80 | 94.23 | 1,847,009 | +1.60(+1.73%) |
Jul 30, 2013 | 92.50 | 92.76 | 91.31 | 92.63 | 1,147,153 | +0.77(+0.84%) |
Jul 29, 2013 | 91.55 | 92.47 | 91.11 | 91.85 | 1,119,111 | +0.12(+0.13%) |
Jul 26, 2013 | 90.22 | 91.85 | 90.08 | 91.73 | 1,405,124 | +0.64(+0.70%) |
Jul 25, 2013 | 90.82 | 91.15 | 89.38 | 91.09 | 2,564,042 | -0.24(-0.26%) |
Jul 24, 2013 | 92.51 | 92.85 | 90.44 | 91.33 | 1,627,331 | -0.86(-0.93%) |
Jul 23, 2013 | 92.70 | 93.31 | 91.74 | 92.19 | 1,865,671 | -0.45(-0.49%) |
Jul 22, 2013 | 90.54 | 93.26 | 90.69 | 92.64 | 2,023,276 | +1.95(+2.15%) |
Jul 19, 2013 | 88.68 | 91.45 | 87.28 | 90.69 | 3,669,300 | +6.71(+7.99%) |
Jul 18, 2013 | 85.30 | 86.98 | 83.66 | 83.98 | 2,522,699 | -0.87(-1.02%) |
Jul 17, 2013 | 85.53 | 85.93 | 83.90 | 84.84 | 1,305,075 | -0.34(-0.40%) |
Jul 16, 2013 | 87.75 | 87.78 | 84.23 | 85.18 | 2,507,834 | -2.64(-3.00%) |
Jul 15, 2013 | 87.05 | 88.07 | 86.57 | 87.82 | 1,584,410 | +1.04(+1.20%) |
Jul 12, 2013 | 86.52 | 87.17 | 85.98 | 86.78 | 846,259 | -0.01(-0.01%) |
Jul 11, 2013 | 85.82 | 87.62 | 85.72 | 86.79 | 2,418,034 | +2.63(+3.13%) |
Jul 10, 2013 | 80.42 | 84.45 | 80.09 | 84.16 | 2,151,620 | +3.75(+4.66%) |
Jul 09, 2013 | 80.73 | 80.68 | 80.20 | 80.41 | 1,488,687 | +0.49(+0.62%) |
Jul 08, 2013 | 80.78 | 81.68 | 79.76 | 79.91 | 1,091,690 | -0.64(-0.79%) |
Jul 05, 2013 | 81.10 | 81.43 | 78.58 | 80.55 | 1,554,107 | -0.34(-0.43%) |
Jul 03, 2013 | 81.86 | 81.86 | 80.41 | 80.90 | 945,295 | -0.96(-1.17%) |
Jul 02, 2013 | 81.62 | 82.98 | 81.38 | 81.86 | 1,636,047 | +0.32(+0.39%) |
Jul 01, 2013 | 81.29 | 82.85 | 80.58 | 81.54 | 1,256,667 | +1.08(+1.35%) |
Jun 28, 2013 | 81.12 | 81.43 | 80.24 | 80.45 | 1,616,663 | -0.75(-0.93%) |
Jun 27, 2013 | 80.00 | 81.61 | 79.17 | 81.21 | 1,276,969 | +2.03(+2.56%) |
Jun 26, 2013 | 80.80 | 82.12 | 78.75 | 79.18 | 1,743,043 | -1.02(-1.27%) |
Jun 25, 2013 | 79.18 | 81.86 | 79.18 | 80.20 | 1,832,425 | +1.57(+2.00%) |
Jun 24, 2013 | 78.09 | 79.46 | 75.90 | 78.63 | 3,320,246 | -1.09(-1.37%) |
Jun 21, 2013 | 85.68 | 85.68 | 78.01 | 79.72 | 4,694,454 | -4.91(-5.80%) |
Jun 20, 2013 | 88.05 | 88.05 | 83.90 | 84.63 | 1,891,428 | -4.57(-5.13%) |
Jun 19, 2013 | 91.06 | 91.54 | 89.19 | 89.21 | 770,436 | -1.98(-2.17%) |
Jun 18, 2013 | 91.47 | 91.69 | 90.02 | 91.18 | 649,367 | +0.23(+0.26%) |
Jun 17, 2013 | 91.77 | 92.58 | 90.18 | 90.95 | 772,357 | +0.03(+0.03%) |
Jun 14, 2013 | 89.42 | 91.61 | 89.42 | 90.92 | 1,250,875 | +1.00(+1.11%) |
Jun 13, 2013 | 86.42 | 90.23 | 86.02 | 89.92 | 1,185,434 | +3.50(+4.05%) |
Jun 12, 2013 | 87.91 | 88.21 | 86.32 | 86.43 | 735,553 | -0.88(-1.01%) |
Jun 11, 2013 | 87.87 | 89.08 | 86.82 | 87.31 | 1,104,962 | -1.53(-1.73%) |
Jun 10, 2013 | 88.45 | 89.78 | 87.74 | 88.84 | 963,655 | +1.22(+1.39%) |
Jun 07, 2013 | 86.88 | 88.07 | 84.73 | 87.62 | 750,949 | +1.17(+1.36%) |
Jun 06, 2013 | 84.10 | 86.60 | 83.54 | 86.45 | 824,231 | +2.22(+2.64%) |
Jun 05, 2013 | 85.79 | 86.89 | 83.82 | 84.23 | 1,164,335 | -2.05(-2.37%) |
Jun 04, 2013 | 88.71 | 89.68 | 85.65 | 86.27 | 1,253,310 | -2.67(-3.00%) |
Jun 03, 2013 | 89.90 | 89.99 | 86.18 | 88.94 | 1,889,654 | -0.94(-1.05%) |
May 31, 2013 | 89.99 | 92.11 | 89.88 | 89.88 | 739,985 | -0.82(-0.91%) |
May 30, 2013 | 90.04 | 91.37 | 89.78 | 90.71 | 781,856 | +0.82(+0.91%) |
May 29, 2013 | 90.45 | 90.90 | 89.00 | 89.89 | 692,770 | -1.29(-1.42%) |
May 28, 2013 | 92.15 | 92.53 | 90.58 | 91.18 | 693,623 | +0.30(+0.33%) |
May 24, 2013 | 90.69 | 91.01 | 89.26 | 90.89 | 763,277 | -0.98(-1.06%) |
May 23, 2013 | 88.80 | 92.39 | 88.40 | 91.87 | 1,295,942 | +1.31(+1.45%) |
May 22, 2013 | 92.75 | 94.34 | 89.85 | 90.56 | 1,748,622 | -1.58(-1.72%) |
May 21, 2013 | 91.35 | 92.38 | 90.57 | 92.14 | 1,115,172 | +1.01(+1.11%) |
May 20, 2013 | 91.81 | 92.51 | 90.86 | 91.13 | 729,329 | -0.83(-0.90%) |
May 17, 2013 | 90.86 | 92.16 | 90.79 | 91.96 | 1,022,510 | +1.84(+2.04%) |
May 16, 2013 | 90.99 | 91.97 | 90.04 | 90.12 | 1,182,867 | -1.10(-1.21%) |
May 15, 2013 | 91.73 | 91.80 | 89.92 | 91.23 | 1,087,359 | +2.13(+2.39%) |
May 13, 2013 | 89.48 | 90.00 | 88.31 | 89.10 | 835,060 | -0.44(-0.49%) |
May 10, 2013 | 87.49 | 89.60 | 87.46 | 89.54 | 1,317,733 | +2.23(+2.56%) |
May 09, 2013 | 86.70 | 89.14 | 86.63 | 87.31 | 2,210,982 | +0.78(+0.90%) |
May 08, 2013 | 85.86 | 86.56 | 84.99 | 86.53 | 1,186,128 | +0.67(+0.77%) |
May 07, 2013 | 83.36 | 85.97 | 82.76 | 85.86 | 1,444,069 | +2.56(+3.07%) |
May 06, 2013 | 82.72 | 83.42 | 82.26 | 83.31 | 996,359 | +0.41(+0.49%) |
May 03, 2013 | 82.65 | 83.51 | 81.21 | 82.90 | 1,767,397 | +1.69(+2.09%) |
May 02, 2013 | 79.29 | 81.42 | 79.11 | 81.21 | 1,459,435 | +2.17(+2.75%) |