Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 116.19 | 117.71 | 115.20 | 116.95 | 848,661 | +0.81(+0.70%) |
May 29, 2014 | 117.48 | 117.88 | 115.82 | 116.14 | 289,171 | -1.34(-1.14%) |
May 28, 2014 | 116.05 | 117.86 | 115.31 | 117.48 | 279,179 | +1.43(+1.23%) |
May 27, 2014 | 117.87 | 117.87 | 115.76 | 116.05 | 363,463 | -1.23(-1.05%) |
May 23, 2014 | 117.48 | 117.29 | 117.29 | 117.29 | 229,263 | +0.08(+0.07%) |
May 22, 2014 | 117.21 | 117.79 | 116.64 | 117.21 | 254,302 | +0.00(+0.00%) |
May 21, 2014 | 115.47 | 119.62 | 115.04 | 117.20 | 583,753 | +1.95(+1.69%) |
May 20, 2014 | 116.61 | 117.04 | 114.78 | 115.26 | 470,777 | -1.18(-1.02%) |
May 19, 2014 | 116.07 | 117.14 | 115.75 | 116.44 | 282,623 | -0.33(-0.28%) |
May 16, 2014 | 116.85 | 117.85 | 116.21 | 116.77 | 569,146 | +0.29(+0.25%) |
May 15, 2014 | 117.51 | 118.41 | 115.88 | 116.48 | 599,976 | -1.07(-0.91%) |
May 14, 2014 | 117.48 | 118.02 | 116.90 | 117.55 | 532,597 | +0.03(+0.03%) |
May 13, 2014 | 118.94 | 119.38 | 117.45 | 117.52 | 665,868 | -1.42(-1.20%) |
May 12, 2014 | 117.83 | 119.49 | 116.95 | 118.94 | 637,437 | +1.39(+1.18%) |
May 09, 2014 | 112.27 | 122.23 | 112.27 | 117.55 | 1,218,393 | +6.11(+5.48%) |
May 08, 2014 | 112.86 | 114.23 | 111.32 | 111.44 | 337,468 | -1.14(-1.01%) |
May 07, 2014 | 112.27 | 112.74 | 111.66 | 112.58 | 378,981 | +0.54(+0.48%) |
May 06, 2014 | 112.08 | 112.80 | 111.27 | 112.04 | 247,397 | -0.25(-0.22%) |
May 05, 2014 | 112.20 | 112.50 | 111.34 | 112.29 | 288,128 | -0.07(-0.07%) |
May 02, 2014 | 113.02 | 113.59 | 111.40 | 112.36 | 732,625 | -0.07(-0.06%) |
May 01, 2014 | 111.66 | 112.46 | 110.72 | 112.43 | 243,524 | +0.72(+0.64%) |
Apr 30, 2014 | 108.39 | 111.78 | 108.02 | 111.71 | 547,684 | +3.18(+2.93%) |
Apr 29, 2014 | 109.02 | 110.62 | 107.93 | 108.53 | 636,521 | +0.34(+0.31%) |
Apr 28, 2014 | 107.35 | 108.53 | 106.68 | 108.19 | 696,638 | +0.91(+0.84%) |
Apr 25, 2014 | 106.15 | 107.89 | 105.93 | 107.29 | 298,465 | +0.34(+0.32%) |
Apr 24, 2014 | 107.92 | 108.08 | 106.76 | 106.94 | 421,284 | -0.65(-0.61%) |
Apr 23, 2014 | 105.38 | 107.78 | 105.38 | 107.59 | 450,756 | +2.21(+2.10%) |
Apr 22, 2014 | 104.89 | 105.69 | 104.79 | 105.39 | 385,760 | +0.43(+0.41%) |
Apr 21, 2014 | 105.69 | 105.69 | 104.86 | 104.96 | 200,735 | -0.73(-0.69%) |
Apr 17, 2014 | 104.14 | 105.69 | 105.69 | 105.69 | 604,690 | +1.56(+1.50%) |
Apr 16, 2014 | 102.86 | 104.14 | 101.63 | 104.14 | 384,844 | +5.46(+5.53%) |
Apr 15, 2014 | 100.55 | 101.24 | 98.07 | 98.68 | 477,096 | -1.90(-1.89%) |
Apr 14, 2014 | 99.97 | 101.56 | 99.79 | 100.58 | 429,495 | +1.39(+1.40%) |
Apr 11, 2014 | 99.08 | 99.95 | 98.76 | 99.19 | 479,152 | -0.70(-0.70%) |
Apr 10, 2014 | 100.28 | 101.91 | 99.79 | 99.89 | 496,520 | -0.63(-0.62%) |
Apr 09, 2014 | 99.48 | 100.68 | 98.51 | 100.52 | 867,708 | +0.85(+0.85%) |
Apr 08, 2014 | 100.43 | 101.06 | 99.54 | 99.67 | 396,734 | -0.13(-0.13%) |
Apr 07, 2014 | 99.96 | 100.67 | 98.54 | 99.80 | 550,271 | -0.25(-0.25%) |
Apr 04, 2014 | 98.00 | 101.34 | 97.98 | 100.05 | 882,059 | +1.98(+2.01%) |
Apr 03, 2014 | 98.22 | 98.86 | 97.26 | 98.07 | 602,497 | +0.21(+0.22%) |
Apr 02, 2014 | 97.73 | 99.05 | 97.29 | 97.86 | 525,986 | +0.22(+0.23%) |
Apr 01, 2014 | 98.31 | 98.94 | 97.46 | 97.64 | 651,809 | -0.38(-0.38%) |
Mar 31, 2014 | 96.72 | 98.02 | 96.09 | 98.02 | 643,024 | +2.20(+2.29%) |
Mar 28, 2014 | 94.83 | 96.68 | 93.87 | 95.82 | 331,373 | +1.42(+1.51%) |
Mar 27, 2014 | 92.76 | 94.49 | 92.76 | 94.40 | 425,489 | +1.88(+2.03%) |
Mar 26, 2014 | 91.77 | 93.76 | 90.85 | 92.52 | 478,329 | +1.34(+1.47%) |
Mar 25, 2014 | 89.26 | 91.32 | 89.26 | 91.18 | 385,715 | +1.71(+1.91%) |
Mar 24, 2014 | 90.33 | 90.75 | 88.60 | 89.47 | 556,704 | -0.45(-0.50%) |
Mar 21, 2014 | 91.17 | 91.96 | 89.47 | 89.92 | 515,348 | -0.87(-0.96%) |
Mar 20, 2014 | 89.58 | 91.22 | 89.57 | 90.80 | 325,870 | +1.12(+1.25%) |
Mar 19, 2014 | 90.88 | 90.88 | 89.38 | 89.67 | 323,855 | -1.10(-1.21%) |
Mar 18, 2014 | 90.11 | 91.21 | 89.95 | 90.78 | 258,913 | +0.50(+0.55%) |
Mar 17, 2014 | 90.04 | 91.03 | 89.92 | 90.28 | 143,716 | +0.33(+0.36%) |
Mar 14, 2014 | 89.01 | 90.05 | 88.84 | 89.95 | 460,644 | +0.72(+0.81%) |
Mar 13, 2014 | 90.90 | 91.24 | 88.84 | 89.23 | 417,693 | -1.24(-1.37%) |
Mar 12, 2014 | 90.26 | 91.50 | 90.26 | 90.46 | 612,097 | -0.02(-0.02%) |
Mar 11, 2014 | 92.10 | 92.12 | 90.29 | 90.48 | 382,438 | -1.27(-1.38%) |
Mar 10, 2014 | 91.59 | 92.44 | 91.07 | 91.75 | 337,253 | -0.38(-0.41%) |
Mar 07, 2014 | 94.30 | 94.33 | 91.71 | 92.13 | 306,550 | -2.17(-2.31%) |
Mar 06, 2014 | 94.98 | 96.14 | 93.14 | 94.30 | 465,724 | +1.51(+1.62%) |
Mar 05, 2014 | 92.21 | 93.10 | 91.91 | 92.79 | 344,117 | +0.50(+0.55%) |
Mar 04, 2014 | 92.94 | 93.72 | 91.71 | 92.29 | 393,102 | +0.51(+0.56%) |
Mar 03, 2014 | 91.69 | 92.95 | 91.17 | 91.78 | 289,913 | -0.54(-0.59%) |
Feb 28, 2014 | 91.70 | 93.22 | 91.69 | 92.32 | 441,572 | +0.79(+0.86%) |
Feb 27, 2014 | 91.37 | 91.91 | 90.57 | 91.53 | 376,051 | -0.04(-0.04%) |
Feb 26, 2014 | 93.06 | 93.51 | 91.28 | 91.56 | 392,579 | -1.45(-1.56%) |
Feb 25, 2014 | 93.57 | 93.62 | 92.64 | 93.01 | 407,818 | -0.18(-0.19%) |
Feb 24, 2014 | 91.99 | 93.63 | 90.83 | 93.19 | 640,806 | +2.37(+2.61%) |
Feb 21, 2014 | 90.10 | 91.62 | 89.28 | 90.83 | 482,219 | +0.92(+1.02%) |
Feb 20, 2014 | 90.58 | 91.39 | 89.36 | 89.91 | 451,163 | -0.45(-0.50%) |
Feb 19, 2014 | 91.68 | 92.15 | 90.28 | 90.36 | 379,010 | -1.47(-1.60%) |
Feb 18, 2014 | 95.10 | 95.39 | 91.22 | 91.83 | 723,362 | -3.38(-3.55%) |
Feb 14, 2014 | 93.70 | 95.21 | 95.21 | 95.21 | 615,887 | +1.61(+1.72%) |
Feb 13, 2014 | 93.06 | 93.92 | 92.65 | 93.60 | 273,465 | -0.21(-0.22%) |
Feb 12, 2014 | 94.68 | 95.76 | 93.79 | 93.81 | 492,341 | -0.92(-0.98%) |
Feb 11, 2014 | 91.37 | 94.92 | 91.34 | 94.73 | 792,559 | +3.59(+3.94%) |
Feb 10, 2014 | 88.97 | 93.06 | 87.94 | 91.14 | 693,982 | +2.21(+2.49%) |
Feb 07, 2014 | 89.57 | 90.08 | 88.49 | 88.93 | 1,175,801 | -0.48(-0.54%) |
Feb 06, 2014 | 89.75 | 89.84 | 88.66 | 89.42 | 1,005,479 | +0.26(+0.29%) |
Feb 05, 2014 | 91.22 | 91.77 | 87.82 | 89.16 | 784,761 | -1.80(-1.98%) |
Feb 04, 2014 | 91.18 | 92.08 | 89.97 | 90.95 | 1,185,725 | +0.44(+0.49%) |
Feb 03, 2014 | 93.70 | 94.23 | 89.57 | 90.51 | 1,274,958 | -3.24(-3.46%) |
Jan 31, 2014 | 92.60 | 94.29 | 91.82 | 93.75 | 633,941 | -0.12(-0.13%) |
Jan 30, 2014 | 93.37 | 93.93 | 92.53 | 93.87 | 360,132 | +1.33(+1.44%) |
Jan 29, 2014 | 95.76 | 95.76 | 91.32 | 92.55 | 1,002,762 | -1.64(-1.74%) |
Jan 28, 2014 | 95.61 | 96.10 | 94.04 | 94.19 | 749,100 | -0.83(-0.88%) |
Jan 27, 2014 | 96.11 | 96.56 | 94.41 | 95.02 | 684,021 | -1.19(-1.24%) |
Jan 24, 2014 | 97.49 | 98.48 | 95.95 | 96.21 | 911,967 | -3.67(-3.67%) |
Jan 23, 2014 | 98.60 | 99.93 | 98.31 | 99.88 | 1,019,087 | +0.46(+0.46%) |
Jan 22, 2014 | 96.08 | 99.47 | 95.93 | 99.42 | 988,788 | +4.22(+4.43%) |
Jan 21, 2014 | 93.81 | 95.45 | 93.41 | 95.20 | 1,003,223 | +1.03(+1.09%) |
Jan 17, 2014 | 92.69 | 94.17 | 94.17 | 94.17 | 499,097 | +0.90(+0.96%) |
Jan 16, 2014 | 92.59 | 93.33 | 92.43 | 93.27 | 566,461 | +0.13(+0.14%) |
Jan 15, 2014 | 93.99 | 94.03 | 93.06 | 93.14 | 362,512 | -0.51(-0.55%) |
Jan 14, 2014 | 93.71 | 93.77 | 93.05 | 93.65 | 526,394 | +0.60(+0.65%) |
Jan 13, 2014 | 93.10 | 94.46 | 92.84 | 93.05 | 610,817 | -0.41(-0.44%) |
Jan 10, 2014 | 91.56 | 93.53 | 91.37 | 93.46 | 570,647 | +2.33(+2.56%) |
Jan 09, 2014 | 92.32 | 92.62 | 90.19 | 91.13 | 680,001 | -1.17(-1.27%) |
Jan 08, 2014 | 92.91 | 93.10 | 91.69 | 92.30 | 728,366 | -0.65(-0.70%) |
Jan 07, 2014 | 91.94 | 93.57 | 91.33 | 92.96 | 767,914 | +1.10(+1.20%) |
Jan 06, 2014 | 92.72 | 93.24 | 91.37 | 91.86 | 230,616 | -0.91(-0.98%) |
Jan 03, 2014 | 92.94 | 92.94 | 91.71 | 92.77 | 467,037 | -0.28(-0.30%) |
Jan 02, 2014 | 93.77 | 93.84 | 92.30 | 93.04 | 903,481 | -1.29(-1.36%) |
Dec 31, 2013 | 93.02 | 94.33 | 94.33 | 94.33 | 202,059 | +1.19(+1.27%) |
Dec 30, 2013 | 92.35 | 93.45 | 91.44 | 93.14 | 437,851 | +0.53(+0.57%) |
Dec 27, 2013 | 93.00 | 93.00 | 92.08 | 92.62 | 184,252 | -0.13(-0.15%) |
Dec 26, 2013 | 93.12 | 93.45 | 91.61 | 92.75 | 194,742 | -0.05(-0.05%) |
Dec 24, 2013 | 92.74 | 93.95 | 92.10 | 92.80 | 236,934 | -0.21(-0.22%) |
Dec 23, 2013 | 93.46 | 93.71 | 92.94 | 93.01 | 317,303 | -0.59(-0.63%) |
Dec 20, 2013 | 94.09 | 94.09 | 93.11 | 93.60 | 396,313 | +0.01(+0.02%) |
Dec 19, 2013 | 93.98 | 94.57 | 93.28 | 93.58 | 1,049,801 | -1.02(-1.08%) |
Dec 18, 2013 | 93.45 | 95.00 | 93.09 | 94.61 | 812,533 | +2.09(+2.26%) |
Dec 17, 2013 | 92.56 | 94.50 | 91.81 | 92.52 | 734,816 | +0.31(+0.34%) |
Dec 16, 2013 | 92.97 | 93.13 | 91.51 | 92.20 | 732,058 | +0.99(+1.08%) |
Dec 13, 2013 | 91.90 | 92.42 | 90.77 | 91.22 | 439,218 | -0.69(-0.75%) |
Dec 12, 2013 | 92.58 | 92.74 | 91.40 | 91.91 | 404,974 | -1.02(-1.09%) |
Dec 11, 2013 | 92.97 | 93.63 | 92.43 | 92.92 | 376,398 | -0.67(-0.71%) |
Dec 10, 2013 | 93.27 | 94.09 | 93.03 | 93.59 | 484,213 | +0.34(+0.37%) |
Dec 09, 2013 | 94.45 | 95.25 | 92.68 | 93.25 | 729,061 | +2.09(+2.29%) |
Dec 06, 2013 | 92.04 | 92.69 | 91.00 | 91.16 | 454,225 | +0.45(+0.49%) |
Dec 05, 2013 | 88.82 | 91.27 | 88.82 | 90.71 | 412,609 | +1.20(+1.34%) |
Dec 04, 2013 | 89.64 | 90.35 | 88.44 | 89.51 | 892,427 | +0.17(+0.19%) |
Dec 03, 2013 | 91.42 | 92.20 | 88.28 | 89.34 | 827,789 | -2.07(-2.26%) |
Dec 02, 2013 | 91.52 | 92.60 | 90.84 | 91.41 | 492,718 | +0.09(+0.09%) |
Nov 29, 2013 | 91.54 | 92.20 | 90.97 | 91.32 | 226,554 | +0.03(+0.03%) |
Nov 27, 2013 | 90.51 | 91.89 | 90.51 | 91.29 | 478,298 | +0.83(+0.92%) |
Nov 26, 2013 | 90.38 | 91.39 | 89.55 | 90.46 | 646,715 | +0.63(+0.70%) |
Nov 25, 2013 | 89.00 | 91.24 | 88.92 | 89.84 | 816,054 | +0.87(+0.97%) |
Nov 22, 2013 | 88.57 | 89.52 | 88.22 | 88.97 | 779,784 | +0.45(+0.51%) |
Nov 21, 2013 | 89.28 | 89.84 | 88.35 | 88.52 | 821,061 | -1.21(-1.35%) |
Nov 20, 2013 | 90.18 | 90.64 | 88.84 | 89.72 | 542,091 | -0.72(-0.79%) |
Nov 19, 2013 | 92.82 | 93.13 | 89.81 | 90.44 | 540,790 | -2.30(-2.48%) |
Nov 18, 2013 | 94.53 | 94.85 | 92.59 | 92.74 | 186,174 | -1.28(-1.36%) |
Nov 15, 2013 | 92.86 | 94.53 | 92.72 | 94.02 | 406,969 | +1.27(+1.36%) |
Nov 14, 2013 | 92.46 | 93.16 | 91.93 | 92.76 | 320,852 | +0.31(+0.33%) |
Nov 13, 2013 | 91.62 | 92.97 | 90.62 | 92.45 | 217,446 | -0.08(-0.08%) |
Nov 12, 2013 | 92.71 | 93.60 | 91.85 | 92.53 | 310,231 | -0.72(-0.77%) |
Nov 11, 2013 | 92.26 | 93.31 | 91.56 | 93.25 | 564,588 | +1.02(+1.11%) |
Nov 08, 2013 | 93.85 | 96.46 | 92.14 | 92.23 | 845,718 | -3.75(-3.91%) |
Nov 07, 2013 | 96.03 | 96.35 | 94.88 | 95.98 | 359,973 | -0.06(-0.07%) |
Nov 06, 2013 | 95.86 | 96.23 | 94.98 | 96.04 | 609,241 | +0.22(+0.23%) |
Nov 05, 2013 | 94.59 | 96.16 | 94.34 | 95.82 | 370,051 | +0.27(+0.28%) |
Nov 04, 2013 | 96.68 | 97.24 | 95.15 | 95.55 | 419,336 | -1.10(-1.14%) |
Nov 01, 2013 | 96.88 | 97.90 | 95.92 | 96.65 | 346,090 | -0.43(-0.44%) |
Oct 31, 2013 | 99.18 | 99.18 | 97.01 | 97.08 | 395,066 | -2.33(-2.34%) |
Oct 30, 2013 | 99.83 | 100.88 | 98.63 | 99.41 | 168,526 | -0.73(-0.73%) |
Oct 29, 2013 | 100.71 | 101.42 | 99.69 | 100.14 | 501,300 | -0.65(-0.64%) |
Oct 28, 2013 | 98.53 | 101.00 | 98.53 | 100.79 | 514,286 | +2.12(+2.15%) |
Oct 25, 2013 | 99.13 | 100.07 | 98.21 | 98.66 | 311,963 | -0.62(-0.62%) |
Oct 24, 2013 | 98.69 | 99.28 | 98.17 | 99.28 | 194,945 | +0.71(+0.72%) |
Oct 23, 2013 | 98.54 | 99.13 | 97.63 | 98.57 | 428,422 | -0.87(-0.87%) |
Oct 22, 2013 | 99.01 | 99.77 | 98.71 | 99.44 | 332,149 | +0.55(+0.56%) |
Oct 21, 2013 | 98.13 | 99.37 | 97.92 | 98.88 | 393,294 | +0.27(+0.27%) |
Oct 18, 2013 | 98.44 | 99.05 | 97.46 | 98.61 | 434,029 | +0.47(+0.48%) |
Oct 17, 2013 | 96.13 | 98.29 | 95.75 | 98.15 | 320,138 | +1.96(+2.04%) |
Oct 16, 2013 | 97.33 | 97.57 | 95.65 | 96.18 | 349,136 | -0.39(-0.40%) |
Oct 15, 2013 | 96.16 | 97.69 | 96.16 | 96.57 | 600,421 | -0.22(-0.23%) |
Oct 14, 2013 | 98.46 | 98.46 | 96.72 | 96.79 | 489,728 | -1.51(-1.54%) |
Oct 11, 2013 | 97.97 | 98.98 | 97.43 | 98.31 | 532,637 | -0.01(-0.01%) |
Oct 10, 2013 | 96.88 | 98.69 | 96.39 | 98.32 | 496,304 | +1.86(+1.93%) |
Oct 09, 2013 | 94.76 | 96.50 | 94.62 | 96.46 | 979,343 | +1.58(+1.67%) |
Oct 08, 2013 | 92.82 | 95.00 | 92.82 | 94.88 | 477,846 | +2.05(+2.20%) |
Oct 07, 2013 | 92.69 | 93.78 | 92.35 | 92.83 | 332,980 | -0.67(-0.71%) |
Oct 04, 2013 | 93.23 | 94.36 | 92.33 | 93.50 | 461,802 | +0.76(+0.82%) |
Oct 03, 2013 | 91.82 | 94.26 | 91.22 | 92.74 | 832,784 | +1.06(+1.16%) |
Oct 02, 2013 | 91.39 | 92.30 | 91.39 | 91.68 | 554,959 | +0.38(+0.41%) |
Oct 01, 2013 | 91.90 | 92.23 | 90.87 | 91.30 | 525,944 | +0.01(+0.01%) |
Sep 30, 2013 | 90.04 | 91.57 | 89.49 | 91.29 | 620,588 | +0.60(+0.67%) |
Sep 27, 2013 | 90.37 | 92.62 | 90.37 | 90.69 | 507,755 | -0.45(-0.50%) |
Sep 26, 2013 | 93.51 | 93.56 | 90.70 | 91.14 | 255,955 | -1.76(-1.89%) |
Sep 25, 2013 | 93.16 | 93.33 | 92.24 | 92.90 | 304,257 | -0.04(-0.04%) |
Sep 24, 2013 | 92.62 | 93.43 | 91.88 | 92.94 | 295,755 | +0.50(+0.54%) |
Sep 23, 2013 | 93.66 | 94.21 | 91.71 | 92.44 | 267,089 | -1.49(-1.59%) |
Sep 20, 2013 | 93.85 | 94.39 | 93.60 | 93.93 | 476,916 | +0.09(+0.09%) |
Sep 19, 2013 | 93.67 | 94.86 | 92.04 | 93.85 | 1,372,259 | +0.77(+0.83%) |
Sep 18, 2013 | 89.28 | 93.62 | 89.01 | 93.07 | 730,123 | +3.96(+4.44%) |
Sep 17, 2013 | 89.89 | 90.01 | 88.84 | 89.11 | 377,137 | -0.52(-0.58%) |
Sep 16, 2013 | 89.73 | 89.63 | 89.03 | 89.63 | 225,289 | +0.75(+0.84%) |
Sep 13, 2013 | 89.78 | 89.99 | 88.28 | 88.89 | 205,430 | -0.58(-0.64%) |
Sep 12, 2013 | 90.08 | 90.22 | 88.55 | 89.46 | 268,055 | -0.85(-0.94%) |
Sep 11, 2013 | 91.65 | 92.20 | 89.83 | 90.31 | 311,440 | -1.54(-1.67%) |
Sep 10, 2013 | 90.46 | 92.03 | 89.72 | 91.85 | 426,562 | +1.68(+1.87%) |
Sep 09, 2013 | 89.43 | 90.31 | 88.59 | 90.16 | 243,443 | +1.07(+1.20%) |
Sep 06, 2013 | 89.58 | 89.96 | 88.04 | 89.10 | 457,233 | -0.13(-0.14%) |
Sep 05, 2013 | 87.98 | 89.50 | 87.00 | 89.23 | 464,535 | +1.14(+1.29%) |
Sep 04, 2013 | 86.01 | 88.26 | 85.46 | 88.09 | 330,994 | +2.07(+2.40%) |
Sep 03, 2013 | 86.70 | 87.78 | 85.49 | 86.02 | 574,621 | -0.14(-0.16%) |
Aug 30, 2013 | 86.67 | 86.67 | 85.05 | 86.16 | 362,971 | -0.41(-0.48%) |
Aug 29, 2013 | 85.99 | 86.86 | 85.34 | 86.58 | 471,828 | +0.55(+0.64%) |
Aug 28, 2013 | 86.62 | 87.09 | 85.57 | 86.03 | 297,819 | -0.76(-0.88%) |
Aug 27, 2013 | 88.00 | 88.00 | 85.93 | 86.79 | 354,674 | -1.95(-2.19%) |
Aug 26, 2013 | 90.20 | 90.20 | 88.50 | 88.74 | 211,800 | -1.51(-1.67%) |
Aug 23, 2013 | 89.52 | 90.33 | 88.92 | 90.24 | 229,303 | +1.09(+1.22%) |
Aug 22, 2013 | 87.99 | 89.74 | 87.35 | 89.16 | 261,787 | +1.34(+1.53%) |
Aug 21, 2013 | 88.24 | 89.50 | 87.45 | 87.81 | 379,230 | -1.31(-1.48%) |
Aug 20, 2013 | 89.74 | 90.65 | 89.07 | 89.13 | 295,773 | -0.38(-0.43%) |
Aug 19, 2013 | 91.19 | 91.19 | 89.16 | 89.51 | 612,555 | -1.76(-1.93%) |
Aug 16, 2013 | 92.03 | 92.89 | 90.79 | 91.27 | 273,026 | -1.34(-1.45%) |
Aug 15, 2013 | 93.26 | 93.91 | 92.23 | 92.62 | 263,522 | -1.49(-1.59%) |
Aug 14, 2013 | 94.19 | 94.34 | 93.16 | 94.11 | 793,264 | -0.13(-0.14%) |
Aug 13, 2013 | 95.73 | 96.52 | 93.11 | 94.24 | 909,434 | +0.50(+0.53%) |
Aug 12, 2013 | 89.04 | 94.09 | 89.04 | 93.74 | 1,234,844 | +4.81(+5.41%) |
Aug 09, 2013 | 87.35 | 90.18 | 86.48 | 88.93 | 675,013 | +1.31(+1.50%) |
Aug 08, 2013 | 87.23 | 90.46 | 86.50 | 87.61 | 438,820 | +1.56(+1.82%) |
Aug 07, 2013 | 86.39 | 86.77 | 85.86 | 86.05 | 566,218 | -0.38(-0.44%) |
Aug 06, 2013 | 86.90 | 87.85 | 85.80 | 86.43 | 741,176 | -0.01(-0.02%) |
Aug 05, 2013 | 85.70 | 86.73 | 85.66 | 86.44 | 404,358 | +0.77(+0.90%) |
Aug 02, 2013 | 85.62 | 86.99 | 85.17 | 85.67 | 1,002,080 | +0.17(+0.20%) |
Aug 01, 2013 | 85.64 | 87.16 | 85.22 | 85.50 | 908,911 | +1.08(+1.28%) |
Jul 31, 2013 | 85.08 | 85.80 | 83.55 | 84.42 | 988,489 | -0.67(-0.79%) |
Jul 30, 2013 | 85.13 | 86.20 | 84.38 | 85.09 | 753,789 | +0.30(+0.35%) |
Jul 29, 2013 | 84.11 | 85.28 | 83.86 | 84.79 | 486,249 | +0.71(+0.85%) |
Jul 26, 2013 | 82.52 | 84.24 | 82.16 | 84.08 | 406,562 | +1.38(+1.67%) |
Jul 25, 2013 | 82.88 | 83.26 | 81.92 | 82.70 | 485,119 | -0.40(-0.48%) |
Jul 24, 2013 | 84.87 | 85.13 | 82.94 | 83.10 | 1,220,725 | -1.57(-1.85%) |
Jul 23, 2013 | 84.57 | 85.15 | 83.10 | 84.67 | 1,307,580 | +0.96(+1.15%) |
Jul 22, 2013 | 80.85 | 83.78 | 80.66 | 83.71 | 997,991 | +2.84(+3.52%) |
Jul 19, 2013 | 81.73 | 82.62 | 78.92 | 80.87 | 1,440,488 | -1.59(-1.93%) |
Jul 18, 2013 | 83.30 | 84.37 | 81.61 | 82.46 | 1,060,372 | -0.63(-0.75%) |
Jul 17, 2013 | 85.15 | 85.15 | 83.05 | 83.09 | 511,429 | -1.47(-1.74%) |
Jul 16, 2013 | 84.54 | 85.07 | 83.80 | 84.56 | 296,129 | -0.04(-0.04%) |
Jul 15, 2013 | 84.85 | 87.70 | 83.96 | 84.59 | 471,179 | +0.58(+0.69%) |
Jul 12, 2013 | 83.41 | 84.16 | 82.08 | 84.01 | 827,208 | +0.58(+0.69%) |
Jul 11, 2013 | 81.59 | 85.08 | 81.25 | 83.43 | 1,144,036 | +2.77(+3.44%) |
Jul 10, 2013 | 84.14 | 84.14 | 79.63 | 80.66 | 1,585,834 | -3.17(-3.78%) |
Jul 09, 2013 | 85.18 | 85.79 | 83.33 | 83.83 | 1,519,972 | -0.95(-1.11%) |
Jul 08, 2013 | 89.57 | 89.70 | 84.60 | 84.78 | 1,030,125 | -4.14(-4.65%) |
Jul 05, 2013 | 88.74 | 89.01 | 87.02 | 88.91 | 526,985 | +0.85(+0.96%) |
Jul 03, 2013 | 94.49 | 94.49 | 87.23 | 88.07 | 564,211 | -2.36(-2.61%) |
Jul 02, 2013 | 90.97 | 91.73 | 88.69 | 90.43 | 778,424 | -0.89(-0.97%) |
Jul 01, 2013 | 91.69 | 93.82 | 90.95 | 91.32 | 676,279 | +0.38(+0.41%) |
Jun 28, 2013 | 90.65 | 91.30 | 89.68 | 90.94 | 842,622 | -0.02(-0.02%) |
Jun 27, 2013 | 90.14 | 91.71 | 89.22 | 90.96 | 432,395 | +1.42(+1.59%) |
Jun 26, 2013 | 89.56 | 90.12 | 88.49 | 89.54 | 347,363 | +0.73(+0.82%) |
Jun 25, 2013 | 88.82 | 89.50 | 88.13 | 88.81 | 369,940 | +1.10(+1.26%) |
Jun 24, 2013 | 86.93 | 88.64 | 85.85 | 87.71 | 497,327 | -0.87(-0.99%) |
Jun 21, 2013 | 89.11 | 89.45 | 87.65 | 88.58 | 801,475 | -0.36(-0.40%) |
Jun 20, 2013 | 91.02 | 91.38 | 87.70 | 88.93 | 589,172 | -3.43(-3.71%) |
Jun 19, 2013 | 93.60 | 94.35 | 92.25 | 92.36 | 486,140 | -0.95(-1.02%) |
Jun 18, 2013 | 94.03 | 94.47 | 92.77 | 93.31 | 272,806 | -0.63(-0.67%) |
Jun 17, 2013 | 92.92 | 94.36 | 92.29 | 93.94 | 464,617 | +1.49(+1.61%) |
Jun 14, 2013 | 92.57 | 94.25 | 91.79 | 92.45 | 718,764 | -0.13(-0.14%) |
Jun 13, 2013 | 93.87 | 95.17 | 91.28 | 92.57 | 1,185,451 | -1.12(-1.20%) |
Jun 12, 2013 | 96.49 | 96.87 | 93.16 | 93.70 | 578,368 | -2.47(-2.57%) |
Jun 11, 2013 | 96.28 | 98.16 | 95.59 | 96.17 | 737,242 | -1.35(-1.38%) |
Jun 10, 2013 | 97.24 | 97.83 | 95.95 | 97.52 | 203,500 | +0.29(+0.30%) |
Jun 07, 2013 | 97.13 | 98.07 | 95.96 | 97.23 | 205,281 | +0.15(+0.15%) |
Jun 06, 2013 | 97.50 | 97.83 | 96.50 | 97.08 | 445,038 | -0.47(-0.48%) |
Jun 05, 2013 | 99.61 | 99.61 | 97.10 | 97.55 | 336,244 | -1.98(-1.99%) |
Jun 04, 2013 | 97.84 | 99.91 | 97.69 | 99.53 | 475,761 | +1.54(+1.57%) |