Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 114.50 | 115.46 | 109.23 | 112.45 | 925,134 | -2.99(-2.59%) |
Apr 29, 2014 | 114.06 | 115.68 | 114.06 | 115.44 | 349,446 | +1.76(+1.54%) |
Apr 28, 2014 | 114.48 | 115.60 | 112.31 | 113.69 | 302,660 | -0.64(-0.56%) |
Apr 25, 2014 | 116.94 | 117.48 | 114.10 | 114.33 | 255,995 | -3.41(-2.89%) |
Apr 24, 2014 | 117.57 | 117.76 | 115.95 | 117.73 | 142,225 | +0.48(+0.41%) |
Apr 23, 2014 | 117.94 | 118.39 | 116.92 | 117.25 | 160,051 | -0.50(-0.42%) |
Apr 22, 2014 | 117.71 | 118.83 | 116.06 | 117.74 | 242,289 | +0.61(+0.52%) |
Apr 21, 2014 | 116.89 | 117.26 | 115.77 | 117.13 | 197,057 | -0.05(-0.04%) |
Apr 17, 2014 | 117.91 | 117.18 | 117.18 | 117.18 | 296,287 | -0.88(-0.75%) |
Apr 16, 2014 | 116.44 | 118.36 | 115.97 | 118.06 | 414,927 | +2.29(+1.98%) |
Apr 15, 2014 | 114.47 | 116.02 | 113.23 | 115.77 | 403,494 | +1.11(+0.97%) |
Apr 14, 2014 | 113.79 | 114.76 | 112.66 | 114.66 | 296,205 | +1.37(+1.21%) |
Apr 11, 2014 | 112.68 | 114.39 | 112.50 | 113.29 | 371,812 | +0.01(+0.01%) |
Apr 10, 2014 | 114.34 | 115.51 | 113.15 | 113.28 | 425,626 | -1.22(-1.07%) |
Apr 09, 2014 | 113.88 | 115.37 | 113.11 | 114.50 | 193,861 | +1.02(+0.90%) |
Apr 08, 2014 | 112.88 | 113.65 | 111.67 | 113.48 | 235,340 | +0.76(+0.67%) |
Apr 07, 2014 | 115.58 | 115.58 | 112.15 | 112.72 | 223,858 | -3.13(-2.71%) |
Apr 04, 2014 | 116.80 | 117.41 | 115.80 | 115.86 | 218,684 | -0.48(-0.41%) |
Apr 03, 2014 | 117.21 | 117.21 | 116.02 | 116.33 | 191,913 | -0.27(-0.23%) |
Apr 02, 2014 | 115.70 | 116.81 | 114.94 | 116.61 | 176,304 | +1.14(+0.99%) |
Apr 01, 2014 | 114.98 | 115.50 | 113.92 | 115.46 | 391,383 | +0.48(+0.41%) |
Mar 31, 2014 | 114.71 | 115.66 | 113.99 | 114.98 | 275,630 | +0.97(+0.85%) |
Mar 28, 2014 | 114.00 | 115.52 | 113.79 | 114.02 | 199,009 | +0.43(+0.38%) |
Mar 27, 2014 | 113.64 | 114.54 | 112.98 | 113.59 | 219,008 | +0.06(+0.05%) |
Mar 26, 2014 | 116.80 | 116.98 | 113.46 | 113.53 | 284,925 | -2.57(-2.21%) |
Mar 25, 2014 | 115.88 | 116.85 | 114.82 | 116.10 | 260,108 | +0.54(+0.47%) |
Mar 24, 2014 | 117.64 | 118.58 | 114.80 | 115.56 | 232,318 | -2.39(-2.02%) |
Mar 21, 2014 | 116.70 | 119.48 | 116.69 | 117.94 | 443,358 | +1.45(+1.24%) |
Mar 20, 2014 | 116.35 | 116.84 | 115.13 | 116.50 | 343,532 | +0.09(+0.07%) |
Mar 19, 2014 | 118.83 | 119.05 | 116.23 | 116.41 | 177,532 | -2.55(-2.15%) |
Mar 18, 2014 | 116.56 | 119.17 | 116.52 | 118.96 | 359,842 | +2.63(+2.26%) |
Mar 17, 2014 | 117.19 | 117.28 | 116.18 | 116.33 | 331,058 | -0.12(-0.10%) |
Mar 14, 2014 | 117.09 | 118.11 | 116.32 | 116.45 | 281,906 | -1.09(-0.92%) |
Mar 13, 2014 | 119.55 | 119.55 | 117.28 | 117.54 | 196,856 | -1.80(-1.51%) |
Mar 12, 2014 | 118.20 | 120.11 | 118.20 | 119.33 | 389,191 | +0.87(+0.74%) |
Mar 11, 2014 | 119.23 | 119.29 | 117.92 | 118.46 | 316,296 | -0.59(-0.50%) |
Mar 10, 2014 | 119.02 | 119.85 | 118.43 | 119.05 | 211,420 | -0.63(-0.53%) |
Mar 07, 2014 | 120.34 | 120.98 | 118.78 | 119.68 | 290,714 | -0.56(-0.47%) |
Mar 06, 2014 | 121.00 | 121.57 | 119.55 | 120.25 | 547,350 | +1.25(+1.05%) |
Mar 05, 2014 | 119.35 | 120.01 | 118.52 | 118.99 | 399,513 | -0.33(-0.28%) |
Mar 04, 2014 | 119.03 | 119.76 | 118.40 | 119.32 | 426,392 | +1.28(+1.09%) |
Mar 03, 2014 | 118.39 | 119.11 | 117.41 | 118.04 | 349,975 | -1.50(-1.26%) |
Feb 28, 2014 | 119.58 | 120.09 | 118.18 | 119.55 | 229,050 | +0.33(+0.28%) |
Feb 27, 2014 | 118.74 | 120.58 | 117.87 | 119.22 | 337,784 | +0.89(+0.75%) |
Feb 26, 2014 | 119.75 | 120.96 | 118.07 | 118.32 | 526,207 | -1.01(-0.85%) |
Feb 25, 2014 | 118.18 | 120.04 | 118.18 | 119.33 | 349,423 | +1.50(+1.28%) |
Feb 24, 2014 | 117.64 | 120.16 | 117.55 | 117.83 | 381,414 | +0.28(+0.24%) |
Feb 21, 2014 | 117.22 | 118.25 | 116.35 | 117.55 | 326,768 | +0.36(+0.31%) |
Feb 20, 2014 | 118.61 | 119.35 | 116.67 | 117.19 | 448,066 | -1.57(-1.32%) |
Feb 19, 2014 | 117.73 | 119.32 | 117.42 | 118.76 | 368,858 | +0.57(+0.48%) |
Feb 18, 2014 | 117.56 | 118.33 | 115.89 | 118.19 | 374,767 | +0.40(+0.34%) |
Feb 14, 2014 | 116.56 | 117.79 | 117.79 | 117.79 | 321,021 | +0.57(+0.49%) |
Feb 13, 2014 | 114.26 | 117.82 | 114.00 | 117.22 | 548,457 | +2.04(+1.77%) |
Feb 12, 2014 | 114.51 | 116.25 | 114.26 | 115.18 | 482,626 | +0.60(+0.52%) |
Feb 11, 2014 | 114.18 | 114.91 | 113.36 | 114.58 | 371,377 | +0.30(+0.26%) |
Feb 10, 2014 | 113.53 | 114.54 | 112.58 | 114.28 | 393,502 | +0.46(+0.40%) |
Feb 07, 2014 | 112.09 | 113.84 | 111.42 | 113.82 | 354,815 | +2.19(+1.96%) |
Feb 06, 2014 | 110.16 | 112.53 | 109.55 | 111.63 | 633,056 | +1.16(+1.05%) |
Feb 05, 2014 | 110.47 | 111.13 | 109.42 | 110.47 | 897,274 | -0.71(-0.64%) |
Feb 04, 2014 | 109.45 | 112.24 | 108.94 | 111.18 | 862,252 | +1.89(+1.73%) |
Feb 03, 2014 | 110.53 | 110.91 | 108.06 | 109.29 | 904,532 | -1.58(-1.43%) |
Jan 31, 2014 | 109.42 | 111.08 | 109.18 | 110.87 | 572,782 | -0.09(-0.08%) |
Jan 30, 2014 | 108.59 | 111.17 | 108.11 | 110.96 | 1,027,096 | +2.48(+2.29%) |
Jan 29, 2014 | 106.69 | 110.48 | 105.28 | 108.47 | 1,056,643 | +5.32(+5.15%) |
Jan 28, 2014 | 101.68 | 103.49 | 101.47 | 103.16 | 431,318 | +1.94(+1.92%) |
Jan 27, 2014 | 101.47 | 101.89 | 100.04 | 101.22 | 367,992 | -0.43(-0.42%) |
Jan 24, 2014 | 102.58 | 103.47 | 101.48 | 101.64 | 582,612 | -1.56(-1.51%) |
Jan 23, 2014 | 102.76 | 103.59 | 102.58 | 103.20 | 299,667 | -0.41(-0.39%) |
Jan 22, 2014 | 102.50 | 103.65 | 102.30 | 103.61 | 165,044 | +0.85(+0.83%) |
Jan 21, 2014 | 100.92 | 102.86 | 100.92 | 102.76 | 322,123 | +2.01(+1.99%) |
Jan 17, 2014 | 101.69 | 100.75 | 100.75 | 100.75 | 213,945 | -1.00(-0.98%) |
Jan 16, 2014 | 101.76 | 102.10 | 101.06 | 101.75 | 190,384 | +0.07(+0.07%) |
Jan 15, 2014 | 101.70 | 102.56 | 101.49 | 101.68 | 290,642 | -0.02(-0.02%) |
Jan 14, 2014 | 101.87 | 101.87 | 100.73 | 101.70 | 341,115 | +0.55(+0.55%) |
Jan 13, 2014 | 100.90 | 101.69 | 100.47 | 101.15 | 475,097 | +0.23(+0.23%) |
Jan 10, 2014 | 99.81 | 101.05 | 98.35 | 100.92 | 230,928 | +1.21(+1.22%) |
Jan 09, 2014 | 100.54 | 100.92 | 98.98 | 99.70 | 317,734 | -0.79(-0.78%) |
Jan 08, 2014 | 100.21 | 101.06 | 98.88 | 100.49 | 348,913 | -0.08(-0.08%) |
Jan 07, 2014 | 99.95 | 101.24 | 99.88 | 100.57 | 282,195 | +0.82(+0.83%) |
Jan 06, 2014 | 100.01 | 100.67 | 99.40 | 99.74 | 262,412 | -0.20(-0.20%) |
Jan 03, 2014 | 98.88 | 100.18 | 98.54 | 99.95 | 279,932 | +1.02(+1.03%) |
Jan 02, 2014 | 99.31 | 99.41 | 98.17 | 98.93 | 215,773 | -0.43(-0.43%) |
Dec 31, 2013 | 99.65 | 99.35 | 99.35 | 99.35 | 163,241 | -0.40(-0.40%) |
Dec 30, 2013 | 99.06 | 100.03 | 98.97 | 99.75 | 142,999 | +0.48(+0.48%) |
Dec 27, 2013 | 99.39 | 99.41 | 98.44 | 99.28 | 146,627 | -0.18(-0.19%) |
Dec 26, 2013 | 99.20 | 99.93 | 99.20 | 99.46 | 160,220 | +0.73(+0.74%) |
Dec 24, 2013 | 98.69 | 99.20 | 98.32 | 98.73 | 87,087 | -0.21(-0.22%) |
Dec 23, 2013 | 97.77 | 99.07 | 97.40 | 98.95 | 441,987 | +1.72(+1.77%) |
Dec 20, 2013 | 96.73 | 97.75 | 96.73 | 97.23 | 419,524 | +0.37(+0.38%) |
Dec 19, 2013 | 98.57 | 98.67 | 96.78 | 96.86 | 232,463 | -1.68(-1.70%) |
Dec 18, 2013 | 96.02 | 98.86 | 95.85 | 98.54 | 299,284 | +2.89(+3.02%) |
Dec 17, 2013 | 96.03 | 96.64 | 95.23 | 95.65 | 198,059 | -0.44(-0.45%) |
Dec 16, 2013 | 96.82 | 97.08 | 95.81 | 96.08 | 243,817 | -0.54(-0.56%) |
Dec 13, 2013 | 95.99 | 96.79 | 95.83 | 96.63 | 187,752 | +0.74(+0.77%) |
Dec 12, 2013 | 96.18 | 96.37 | 95.41 | 95.89 | 299,448 | -0.31(-0.32%) |
Dec 11, 2013 | 98.43 | 98.43 | 95.83 | 96.20 | 443,438 | -2.42(-2.45%) |
Dec 10, 2013 | 96.74 | 99.11 | 96.60 | 98.62 | 571,029 | +2.02(+2.09%) |
Dec 09, 2013 | 97.02 | 97.03 | 96.21 | 96.60 | 201,688 | +0.19(+0.20%) |
Dec 06, 2013 | 95.89 | 96.96 | 95.40 | 96.40 | 208,823 | +1.35(+1.42%) |
Dec 05, 2013 | 94.88 | 95.25 | 94.41 | 95.05 | 192,231 | -0.13(-0.13%) |
Dec 04, 2013 | 98.34 | 95.65 | 94.47 | 95.18 | 213,823 | -0.14(-0.14%) |
Dec 03, 2013 | 96.12 | 96.25 | 94.78 | 95.32 | 202,799 | -0.93(-0.97%) |
Dec 02, 2013 | 95.07 | 96.83 | 94.25 | 96.25 | 282,031 | +1.43(+1.50%) |
Nov 29, 2013 | 94.96 | 95.54 | 93.74 | 94.82 | 111,448 | -0.27(-0.29%) |
Nov 27, 2013 | 95.03 | 95.15 | 94.06 | 95.09 | 254,043 | +0.20(+0.21%) |
Nov 26, 2013 | 95.28 | 95.41 | 94.40 | 94.89 | 232,523 | -0.39(-0.41%) |
Nov 25, 2013 | 95.37 | 95.37 | 94.23 | 95.28 | 195,765 | +0.02(+0.02%) |
Nov 22, 2013 | 94.05 | 95.51 | 93.76 | 95.26 | 290,345 | +1.21(+1.29%) |
Nov 21, 2013 | 92.86 | 94.06 | 92.52 | 94.05 | 212,682 | +1.62(+1.75%) |
Nov 20, 2013 | 92.69 | 93.44 | 91.98 | 92.42 | 192,296 | -0.68(-0.73%) |
Nov 19, 2013 | 92.70 | 93.31 | 92.21 | 93.10 | 205,551 | +0.06(+0.06%) |
Nov 18, 2013 | 93.16 | 93.48 | 92.76 | 93.05 | 224,152 | -0.11(-0.11%) |
Nov 15, 2013 | 93.06 | 93.20 | 92.42 | 93.15 | 225,591 | +0.48(+0.51%) |
Nov 14, 2013 | 92.18 | 93.02 | 91.71 | 92.68 | 217,170 | +0.74(+0.80%) |
Nov 13, 2013 | 91.11 | 91.98 | 90.80 | 91.94 | 271,931 | +1.08(+1.19%) |
Nov 12, 2013 | 91.56 | 91.56 | 90.36 | 90.86 | 428,940 | -0.47(-0.52%) |
Nov 11, 2013 | 91.48 | 91.83 | 90.74 | 91.34 | 321,642 | +0.14(+0.15%) |
Nov 08, 2013 | 90.85 | 91.38 | 89.40 | 91.20 | 424,704 | +0.59(+0.65%) |
Nov 07, 2013 | 91.02 | 91.16 | 89.91 | 90.61 | 376,815 | -0.02(-0.02%) |
Nov 06, 2013 | 91.13 | 91.13 | 90.25 | 90.63 | 212,982 | +0.15(+0.16%) |
Nov 05, 2013 | 91.42 | 91.64 | 90.49 | 90.49 | 261,104 | -1.06(-1.16%) |
Nov 04, 2013 | 92.20 | 92.54 | 91.31 | 91.55 | 306,000 | -0.76(-0.82%) |
Nov 01, 2013 | 92.15 | 92.88 | 91.26 | 92.31 | 373,219 | +0.15(+0.16%) |
Oct 31, 2013 | 93.95 | 94.34 | 92.10 | 92.16 | 506,408 | -1.99(-2.12%) |
Oct 30, 2013 | 91.91 | 94.76 | 90.21 | 94.15 | 607,385 | +1.66(+1.79%) |
Oct 29, 2013 | 84.75 | 94.68 | 84.75 | 92.50 | 1,325,655 | +10.17(+12.36%) |
Oct 28, 2013 | 82.10 | 82.42 | 81.69 | 82.32 | 394,204 | +0.45(+0.56%) |
Oct 25, 2013 | 81.85 | 82.19 | 81.40 | 81.87 | 647,016 | +0.40(+0.49%) |
Oct 24, 2013 | 82.01 | 82.01 | 81.17 | 81.47 | 328,856 | -0.63(-0.77%) |
Oct 23, 2013 | 82.67 | 82.92 | 81.91 | 82.10 | 315,955 | -0.85(-1.03%) |
Oct 22, 2013 | 83.05 | 84.31 | 82.87 | 82.95 | 281,894 | +0.37(+0.45%) |
Oct 21, 2013 | 83.27 | 83.42 | 82.33 | 82.59 | 249,646 | -0.80(-0.96%) |
Oct 18, 2013 | 83.79 | 83.91 | 83.07 | 83.39 | 148,301 | +0.21(+0.26%) |
Oct 17, 2013 | 82.85 | 83.25 | 82.08 | 83.18 | 288,581 | +0.67(+0.81%) |
Oct 16, 2013 | 82.09 | 82.79 | 81.68 | 82.51 | 344,425 | +1.18(+1.45%) |
Oct 15, 2013 | 81.48 | 82.11 | 81.07 | 81.33 | 290,268 | -0.46(-0.56%) |
Oct 14, 2013 | 80.54 | 81.87 | 80.02 | 81.78 | 250,478 | +0.80(+0.99%) |
Oct 11, 2013 | 81.69 | 81.98 | 80.69 | 80.98 | 506,648 | -1.17(-1.43%) |
Oct 10, 2013 | 82.13 | 83.01 | 81.96 | 82.15 | 389,603 | +0.85(+1.05%) |
Oct 09, 2013 | 80.28 | 81.70 | 78.28 | 81.30 | 1,142,359 | +1.26(+1.57%) |
Oct 08, 2013 | 81.25 | 81.41 | 79.90 | 80.04 | 431,417 | -1.28(-1.57%) |
Oct 07, 2013 | 80.72 | 81.69 | 80.55 | 81.32 | 354,760 | -0.16(-0.20%) |
Oct 04, 2013 | 82.77 | 82.92 | 80.99 | 81.48 | 532,479 | -1.47(-1.77%) |
Oct 03, 2013 | 85.40 | 86.19 | 81.59 | 82.95 | 790,693 | -2.58(-3.01%) |
Oct 02, 2013 | 85.82 | 86.25 | 85.29 | 85.53 | 388,847 | -0.91(-1.05%) |
Oct 01, 2013 | 84.77 | 86.91 | 83.72 | 86.44 | 505,957 | +1.93(+2.28%) |
Sep 30, 2013 | 84.48 | 85.30 | 84.20 | 84.51 | 347,672 | -0.63(-0.74%) |
Sep 27, 2013 | 84.94 | 85.49 | 84.75 | 85.14 | 276,095 | -0.16(-0.19%) |
Sep 26, 2013 | 84.64 | 85.55 | 84.59 | 85.31 | 384,148 | +0.79(+0.94%) |
Sep 25, 2013 | 83.88 | 84.69 | 83.86 | 84.51 | 287,019 | +0.82(+0.98%) |
Sep 24, 2013 | 84.71 | 84.71 | 83.58 | 83.69 | 361,504 | -1.02(-1.20%) |
Sep 23, 2013 | 85.12 | 85.46 | 84.40 | 84.71 | 265,883 | -0.65(-0.76%) |
Sep 20, 2013 | 87.10 | 87.10 | 85.15 | 85.35 | 444,918 | -1.38(-1.60%) |
Sep 19, 2013 | 86.85 | 87.77 | 86.63 | 86.74 | 419,823 | +0.38(+0.44%) |
Sep 18, 2013 | 85.64 | 87.15 | 84.43 | 86.36 | 443,015 | +0.70(+0.81%) |
Sep 17, 2013 | 84.57 | 85.72 | 83.33 | 85.66 | 301,707 | +1.04(+1.22%) |
Sep 16, 2013 | 84.76 | 85.06 | 84.50 | 84.63 | 264,072 | +1.06(+1.26%) |
Sep 13, 2013 | 83.27 | 83.58 | 82.87 | 83.57 | 276,224 | +0.28(+0.34%) |
Sep 12, 2013 | 84.88 | 85.17 | 83.19 | 83.29 | 302,967 | -1.57(-1.85%) |
Sep 11, 2013 | 84.41 | 85.07 | 84.16 | 84.86 | 266,710 | +0.14(+0.16%) |
Sep 10, 2013 | 84.42 | 84.75 | 83.86 | 84.73 | 291,024 | +0.98(+1.17%) |
Sep 09, 2013 | 81.55 | 83.80 | 81.21 | 83.75 | 345,636 | +2.36(+2.90%) |
Sep 06, 2013 | 81.32 | 82.02 | 79.87 | 81.39 | 291,869 | +1.67(+2.09%) |
Sep 05, 2013 | 80.99 | 81.05 | 79.72 | 79.72 | 223,930 | -1.16(-1.44%) |
Sep 04, 2013 | 79.73 | 81.36 | 79.42 | 80.88 | 427,465 | +1.36(+1.70%) |
Sep 03, 2013 | 80.62 | 80.66 | 78.64 | 79.53 | 551,294 | -0.09(-0.11%) |
Aug 30, 2013 | 81.23 | 81.23 | 79.52 | 79.61 | 289,820 | -1.57(-1.93%) |
Aug 29, 2013 | 81.23 | 81.91 | 80.95 | 81.18 | 237,847 | -0.03(-0.04%) |
Aug 28, 2013 | 80.77 | 81.38 | 80.15 | 81.21 | 359,513 | +0.63(+0.78%) |
Aug 27, 2013 | 80.26 | 80.83 | 80.26 | 80.58 | 293,230 | -0.89(-1.09%) |
Aug 26, 2013 | 81.84 | 81.89 | 81.20 | 81.47 | 200,363 | -0.14(-0.17%) |
Aug 23, 2013 | 82.00 | 82.00 | 81.07 | 81.61 | 257,150 | -0.31(-0.38%) |
Aug 22, 2013 | 82.34 | 82.89 | 81.06 | 81.92 | 263,566 | -0.01(-0.01%) |
Aug 21, 2013 | 82.57 | 83.12 | 81.30 | 81.93 | 464,008 | -0.93(-1.12%) |
Aug 20, 2013 | 81.04 | 83.31 | 80.85 | 82.86 | 697,281 | +2.03(+2.52%) |
Aug 19, 2013 | 81.70 | 81.89 | 80.73 | 80.82 | 822,241 | -0.78(-0.96%) |
Aug 16, 2013 | 81.73 | 82.59 | 81.51 | 81.61 | 512,918 | -0.47(-0.58%) |
Aug 15, 2013 | 82.88 | 82.88 | 81.25 | 82.08 | 375,716 | -1.42(-1.70%) |
Aug 14, 2013 | 83.35 | 84.12 | 83.26 | 83.51 | 472,955 | -0.16(-0.20%) |
Aug 13, 2013 | 84.81 | 84.81 | 83.37 | 83.67 | 841,747 | -0.98(-1.16%) |
Aug 12, 2013 | 84.85 | 84.89 | 84.20 | 84.65 | 336,510 | -0.39(-0.46%) |
Aug 09, 2013 | 85.35 | 85.87 | 84.89 | 85.03 | 605,187 | -0.55(-0.64%) |
Aug 08, 2013 | 86.14 | 86.14 | 85.26 | 85.59 | 349,373 | +0.09(+0.10%) |
Aug 07, 2013 | 86.31 | 86.49 | 85.43 | 85.50 | 262,701 | -1.13(-1.31%) |
Aug 06, 2013 | 87.51 | 87.89 | 86.37 | 86.63 | 265,181 | -1.14(-1.30%) |
Aug 05, 2013 | 88.49 | 88.94 | 87.58 | 87.77 | 212,149 | -0.98(-1.10%) |
Aug 02, 2013 | 88.36 | 89.25 | 88.36 | 88.75 | 318,557 | -0.16(-0.19%) |
Aug 01, 2013 | 88.99 | 90.67 | 88.04 | 88.92 | 570,788 | +0.79(+0.90%) |
Jul 31, 2013 | 89.05 | 89.05 | 84.88 | 88.12 | 1,674,619 | -3.91(-4.25%) |
Jul 30, 2013 | 91.75 | 92.37 | 91.34 | 92.03 | 183,039 | +0.65(+0.71%) |
Jul 29, 2013 | 92.69 | 93.39 | 91.28 | 91.39 | 272,569 | -1.80(-1.93%) |
Jul 26, 2013 | 93.29 | 94.13 | 92.90 | 93.19 | 471,613 | -0.81(-0.87%) |
Jul 25, 2013 | 92.42 | 94.27 | 92.32 | 94.00 | 431,633 | +1.40(+1.52%) |
Jul 24, 2013 | 93.23 | 93.39 | 91.66 | 92.60 | 230,116 | -0.48(-0.52%) |
Jul 23, 2013 | 93.22 | 93.62 | 92.80 | 93.08 | 243,373 | +0.08(+0.08%) |
Jul 22, 2013 | 92.18 | 93.08 | 91.71 | 93.00 | 205,438 | +1.08(+1.18%) |
Jul 19, 2013 | 92.35 | 92.45 | 91.76 | 91.92 | 254,578 | -0.46(-0.50%) |
Jul 18, 2013 | 92.13 | 92.66 | 92.06 | 92.38 | 137,382 | +0.44(+0.47%) |
Jul 17, 2013 | 91.74 | 92.19 | 91.66 | 91.95 | 173,971 | +0.39(+0.42%) |
Jul 16, 2013 | 91.43 | 92.10 | 91.20 | 91.56 | 340,401 | +0.06(+0.06%) |
Jul 15, 2013 | 91.93 | 92.26 | 90.87 | 91.50 | 309,428 | -0.20(-0.22%) |
Jul 12, 2013 | 91.40 | 92.02 | 91.24 | 91.70 | 343,324 | +0.01(+0.01%) |
Jul 11, 2013 | 91.50 | 91.97 | 90.88 | 91.70 | 307,630 | +1.39(+1.54%) |
Jul 10, 2013 | 90.27 | 90.98 | 89.72 | 90.30 | 259,069 | -0.42(-0.46%) |
Jul 09, 2013 | 89.48 | 90.95 | 88.80 | 90.72 | 255,494 | +1.92(+2.16%) |
Jul 08, 2013 | 89.51 | 90.19 | 88.76 | 88.80 | 155,873 | -0.40(-0.44%) |
Jul 05, 2013 | 89.59 | 90.03 | 87.39 | 89.20 | 145,144 | -0.24(-0.27%) |
Jul 03, 2013 | 88.07 | 89.44 | 87.61 | 89.44 | 97,222 | +0.56(+0.63%) |
Jul 02, 2013 | 89.42 | 90.49 | 88.26 | 88.88 | 213,814 | -0.73(-0.81%) |
Jul 01, 2013 | 88.42 | 89.86 | 88.42 | 89.60 | 281,667 | +1.37(+1.56%) |
Jun 28, 2013 | 89.01 | 89.09 | 87.87 | 88.23 | 383,504 | -1.04(-1.16%) |
Jun 27, 2013 | 87.14 | 89.63 | 87.07 | 89.27 | 482,506 | +2.91(+3.37%) |
Jun 26, 2013 | 85.70 | 87.13 | 85.56 | 86.35 | 272,352 | +1.39(+1.64%) |
Jun 25, 2013 | 84.53 | 85.32 | 84.15 | 84.96 | 230,130 | +1.22(+1.46%) |
Jun 24, 2013 | 83.16 | 85.40 | 81.51 | 83.74 | 372,054 | -0.46(-0.54%) |
Jun 21, 2013 | 85.34 | 85.34 | 83.16 | 84.19 | 378,830 | -0.65(-0.76%) |
Jun 20, 2013 | 86.65 | 86.91 | 84.42 | 84.84 | 471,178 | -2.83(-3.22%) |
Jun 19, 2013 | 88.18 | 88.60 | 86.72 | 87.67 | 526,855 | -0.32(-0.36%) |
Jun 18, 2013 | 86.24 | 88.64 | 86.02 | 87.99 | 346,488 | +1.80(+2.09%) |
Jun 17, 2013 | 86.32 | 86.83 | 85.67 | 86.19 | 260,371 | +0.58(+0.68%) |
Jun 14, 2013 | 86.70 | 87.77 | 85.42 | 85.61 | 154,671 | -1.14(-1.32%) |
Jun 13, 2013 | 84.36 | 86.96 | 84.36 | 86.75 | 387,349 | +2.30(+2.73%) |
Jun 12, 2013 | 86.97 | 86.97 | 84.30 | 84.44 | 203,999 | -1.96(-2.26%) |
Jun 11, 2013 | 86.54 | 87.51 | 85.89 | 86.40 | 241,495 | -1.51(-1.72%) |
Jun 10, 2013 | 88.30 | 88.79 | 87.14 | 87.91 | 288,979 | -0.26(-0.30%) |
Jun 07, 2013 | 88.50 | 88.54 | 87.10 | 88.17 | 256,609 | +0.24(+0.28%) |
Jun 06, 2013 | 85.34 | 87.93 | 85.19 | 87.93 | 336,710 | +2.35(+2.75%) |
Jun 05, 2013 | 87.32 | 87.62 | 85.34 | 85.58 | 220,287 | -2.10(-2.40%) |
Jun 04, 2013 | 87.90 | 88.37 | 87.03 | 87.68 | 374,217 | -0.23(-0.26%) |
Jun 03, 2013 | 88.95 | 88.97 | 86.96 | 87.91 | 420,654 | -0.99(-1.11%) |
May 31, 2013 | 88.50 | 89.69 | 88.50 | 88.90 | 279,963 | -0.08(-0.09%) |
May 30, 2013 | 88.85 | 89.66 | 88.32 | 88.97 | 282,067 | +0.40(+0.45%) |
May 29, 2013 | 89.29 | 89.54 | 87.81 | 88.58 | 599,454 | -1.39(-1.55%) |
May 28, 2013 | 90.81 | 91.27 | 88.80 | 89.97 | 335,773 | +0.48(+0.54%) |
May 24, 2013 | 90.52 | 90.52 | 89.22 | 89.49 | 265,414 | -1.77(-1.94%) |
May 23, 2013 | 90.37 | 91.42 | 89.47 | 91.26 | 282,743 | -0.21(-0.23%) |
May 22, 2013 | 93.90 | 94.13 | 91.10 | 91.47 | 461,903 | -2.08(-2.22%) |
May 21, 2013 | 93.90 | 93.90 | 93.13 | 93.55 | 495,503 | +0.07(+0.07%) |
May 20, 2013 | 93.81 | 94.26 | 93.20 | 93.49 | 351,593 | -0.36(-0.38%) |
May 17, 2013 | 93.49 | 94.10 | 93.38 | 93.84 | 421,232 | +0.91(+0.98%) |
May 16, 2013 | 93.90 | 94.25 | 92.44 | 92.93 | 417,107 | -0.96(-1.02%) |
May 15, 2013 | 93.55 | 94.05 | 92.92 | 93.89 | 450,030 | +0.20(+0.22%) |
May 13, 2013 | 94.37 | 94.37 | 93.05 | 93.69 | 359,399 | -0.60(-0.64%) |
May 10, 2013 | 94.98 | 94.98 | 94.29 | 94.29 | 273,553 | -0.54(-0.57%) |
May 09, 2013 | 95.78 | 96.01 | 94.62 | 94.83 | 350,398 | -1.03(-1.08%) |
May 08, 2013 | 96.18 | 96.41 | 94.56 | 95.86 | 552,033 | -0.66(-0.68%) |
May 07, 2013 | 96.99 | 97.70 | 96.06 | 96.52 | 429,268 | +0.16(+0.17%) |
May 06, 2013 | 95.43 | 96.89 | 95.03 | 96.36 | 351,989 | +0.96(+1.00%) |
May 03, 2013 | 95.61 | 95.73 | 94.73 | 95.40 | 258,063 | +0.67(+0.70%) |
May 02, 2013 | 94.12 | 95.40 | 93.31 | 94.73 | 269,004 | +0.71(+0.75%) |