Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 94.99 | 94.99 | 94.78 | 94.78 | 113,680 | -0.18(-0.19%) |
May 29, 2014 | 94.96 | 95.10 | 94.91 | 94.96 | 83,012 | -0.04(-0.05%) |
May 28, 2014 | 94.96 | 95.00 | 94.92 | 95.00 | 41,455 | +0.10(+0.10%) |
May 27, 2014 | 94.99 | 94.99 | 94.86 | 94.91 | 62,952 | -0.07(-0.08%) |
May 23, 2014 | 94.85 | 94.98 | 94.98 | 94.98 | 37,522 | +0.06(+0.07%) |
May 22, 2014 | 94.91 | 94.94 | 94.90 | 94.91 | 35,105 | +0.03(+0.03%) |
May 21, 2014 | 94.89 | 94.94 | 94.86 | 94.89 | 23,814 | -0.05(-0.06%) |
May 20, 2014 | 94.91 | 94.95 | 94.87 | 94.94 | 27,812 | +0.04(+0.05%) |
May 19, 2014 | 94.89 | 94.98 | 94.89 | 94.90 | 41,416 | +0.00(+0.00%) |
May 16, 2014 | 94.91 | 94.94 | 94.87 | 94.89 | 15,013 | -0.07(-0.07%) |
May 15, 2014 | 94.91 | 95.00 | 94.88 | 94.96 | 25,388 | +0.03(+0.03%) |
May 14, 2014 | 94.94 | 94.96 | 94.86 | 94.93 | 43,632 | -0.00(-0.00%) |
May 13, 2014 | 94.91 | 94.93 | 94.83 | 94.93 | 80,112 | +0.04(+0.05%) |
May 12, 2014 | 94.84 | 94.89 | 94.79 | 94.89 | 25,662 | +0.04(+0.04%) |
May 09, 2014 | 94.83 | 94.87 | 94.79 | 94.85 | 45,727 | -0.04(-0.05%) |
May 08, 2014 | 94.83 | 94.97 | 94.81 | 94.90 | 28,596 | +0.05(+0.06%) |
May 07, 2014 | 94.75 | 94.89 | 94.75 | 94.84 | 45,462 | +0.07(+0.08%) |
May 06, 2014 | 94.85 | 94.85 | 94.75 | 94.77 | 31,744 | -0.04(-0.05%) |
May 05, 2014 | 94.86 | 94.88 | 94.75 | 94.82 | 26,888 | -0.04(-0.04%) |
May 02, 2014 | 94.82 | 94.90 | 94.71 | 94.85 | 35,101 | +0.01(+0.01%) |
May 01, 2014 | 94.84 | 94.87 | 94.78 | 94.84 | 24,998 | +0.00(+0.00%) |
Apr 30, 2014 | 94.77 | 94.88 | 94.76 | 94.84 | 25,455 | +0.04(+0.04%) |
Apr 29, 2014 | 94.75 | 94.81 | 94.73 | 94.81 | 15,262 | +0.01(+0.01%) |
Apr 28, 2014 | 94.71 | 94.84 | 94.71 | 94.80 | 49,651 | +0.04(+0.05%) |
Apr 25, 2014 | 94.80 | 94.81 | 94.71 | 94.75 | 28,911 | -0.03(-0.03%) |
Apr 24, 2014 | 94.75 | 94.81 | 94.71 | 94.78 | 12,901 | -0.05(-0.06%) |
Apr 23, 2014 | 94.79 | 94.84 | 94.72 | 94.83 | 24,024 | +0.08(+0.08%) |
Apr 22, 2014 | 94.73 | 94.81 | 94.68 | 94.75 | 31,502 | -0.05(-0.06%) |
Apr 21, 2014 | 94.82 | 94.86 | 94.73 | 94.81 | 46,383 | +0.00(+0.00%) |
Apr 17, 2014 | 94.81 | 94.81 | 94.81 | 94.81 | 24,209 | +0.06(+0.07%) |
Apr 16, 2014 | 94.86 | 94.88 | 94.73 | 94.74 | 34,072 | -0.10(-0.11%) |
Apr 15, 2014 | 94.78 | 94.89 | 94.78 | 94.85 | 41,824 | +0.14(+0.15%) |
Apr 14, 2014 | 94.84 | 94.86 | 94.71 | 94.71 | 38,661 | -0.09(-0.09%) |
Apr 11, 2014 | 94.87 | 94.88 | 94.76 | 94.80 | 21,786 | -0.07(-0.08%) |
Apr 10, 2014 | 94.75 | 94.89 | 94.74 | 94.87 | 40,935 | +0.06(+0.07%) |
Apr 09, 2014 | 94.80 | 94.84 | 94.69 | 94.81 | 35,387 | +0.06(+0.07%) |
Apr 08, 2014 | 94.80 | 94.81 | 94.72 | 94.74 | 33,070 | -0.05(-0.06%) |
Apr 07, 2014 | 94.79 | 94.81 | 94.72 | 94.80 | 31,438 | +0.04(+0.05%) |
Apr 04, 2014 | 94.69 | 94.81 | 94.68 | 94.75 | 21,556 | +0.02(+0.02%) |
Apr 03, 2014 | 94.69 | 94.76 | 94.65 | 94.73 | 30,572 | +0.02(+0.03%) |
Apr 02, 2014 | 94.68 | 94.74 | 94.61 | 94.71 | 30,750 | +0.06(+0.07%) |
Apr 01, 2014 | 94.63 | 94.68 | 94.62 | 94.65 | 26,160 | -0.09(-0.10%) |
Mar 31, 2014 | 94.71 | 94.74 | 94.64 | 94.74 | 22,946 | +0.00(+0.00%) |
Mar 28, 2014 | 94.66 | 94.74 | 94.63 | 94.74 | 39,909 | +0.03(+0.03%) |
Mar 27, 2014 | 94.64 | 94.71 | 94.61 | 94.71 | 22,139 | +0.00(+0.00%) |
Mar 26, 2014 | 94.71 | 94.71 | 94.61 | 94.71 | 35,166 | +0.02(+0.02%) |
Mar 25, 2014 | 94.66 | 94.69 | 94.65 | 94.69 | 25,655 | -0.01(-0.01%) |
Mar 24, 2014 | 94.69 | 94.76 | 94.58 | 94.70 | 54,723 | +0.01(+0.01%) |
Mar 21, 2014 | 94.69 | 94.84 | 94.69 | 94.69 | 91,976 | -0.03(-0.04%) |
Mar 20, 2014 | 94.74 | 94.85 | 94.69 | 94.72 | 30,810 | -0.11(-0.11%) |
Mar 19, 2014 | 94.92 | 94.94 | 94.74 | 94.83 | 39,638 | -0.09(-0.09%) |
Mar 18, 2014 | 94.86 | 94.93 | 94.78 | 94.92 | 30,214 | +0.09(+0.09%) |
Mar 17, 2014 | 94.85 | 94.85 | 94.81 | 94.83 | 14,008 | +0.06(+0.07%) |
Mar 14, 2014 | 94.81 | 94.91 | 94.76 | 94.77 | 29,995 | -0.08(-0.09%) |
Mar 13, 2014 | 94.81 | 94.98 | 94.78 | 94.85 | 43,855 | +0.07(+0.07%) |
Mar 12, 2014 | 94.82 | 94.97 | 94.79 | 94.79 | 75,683 | +0.01(+0.01%) |
Mar 11, 2014 | 94.91 | 94.91 | 94.76 | 94.78 | 40,153 | -0.07(-0.07%) |
Mar 10, 2014 | 94.97 | 94.97 | 94.82 | 94.85 | 54,609 | -0.07(-0.08%) |
Mar 07, 2014 | 94.95 | 94.95 | 94.82 | 94.92 | 23,634 | -0.10(-0.10%) |
Mar 06, 2014 | 94.97 | 95.02 | 94.85 | 95.02 | 90,536 | +0.00(+0.01%) |
Mar 05, 2014 | 95.04 | 95.04 | 94.90 | 95.02 | 63,953 | +0.07(+0.07%) |
Mar 04, 2014 | 94.93 | 94.98 | 94.87 | 94.95 | 26,472 | +0.02(+0.02%) |
Mar 03, 2014 | 94.85 | 95.02 | 94.85 | 94.93 | 33,399 | +0.05(+0.05%) |
Feb 28, 2014 | 94.87 | 94.90 | 94.81 | 94.88 | 20,814 | +0.00(+0.00%) |
Feb 27, 2014 | 94.74 | 94.88 | 94.73 | 94.88 | 39,404 | +0.14(+0.15%) |
Feb 26, 2014 | 94.74 | 94.81 | 94.73 | 94.74 | 35,963 | -0.04(-0.05%) |
Feb 25, 2014 | 94.74 | 94.78 | 94.72 | 94.78 | 26,884 | +0.04(+0.04%) |
Feb 24, 2014 | 94.73 | 94.76 | 94.69 | 94.74 | 39,453 | +0.03(+0.03%) |
Feb 21, 2014 | 94.75 | 94.75 | 94.65 | 94.71 | 26,310 | +0.01(+0.01%) |
Feb 20, 2014 | 94.64 | 94.77 | 94.64 | 94.70 | 28,627 | +0.04(+0.04%) |
Feb 19, 2014 | 94.70 | 94.77 | 94.65 | 94.66 | 55,255 | -0.02(-0.02%) |
Feb 18, 2014 | 94.65 | 94.75 | 94.65 | 94.68 | 28,618 | -0.01(-0.01%) |
Feb 14, 2014 | 94.67 | 94.69 | 94.69 | 94.69 | 24,915 | +0.03(+0.03%) |
Feb 13, 2014 | 94.71 | 94.78 | 94.66 | 94.66 | 47,345 | +0.01(+0.01%) |
Feb 12, 2014 | 94.75 | 94.78 | 94.65 | 94.65 | 61,812 | -0.06(-0.07%) |
Feb 11, 2014 | 94.67 | 94.75 | 94.67 | 94.71 | 36,014 | +0.04(+0.04%) |
Feb 10, 2014 | 94.71 | 94.74 | 94.68 | 94.68 | 35,879 | -0.06(-0.07%) |
Feb 07, 2014 | 94.70 | 94.75 | 94.68 | 94.74 | 33,519 | +0.02(+0.02%) |
Feb 06, 2014 | 94.64 | 94.73 | 94.63 | 94.72 | 46,895 | +0.00(+0.00%) |
Feb 05, 2014 | 94.74 | 94.74 | 94.62 | 94.72 | 29,294 | +0.02(+0.02%) |
Feb 04, 2014 | 94.68 | 94.74 | 94.64 | 94.70 | 34,539 | -0.03(-0.03%) |
Feb 03, 2014 | 94.67 | 94.73 | 94.62 | 94.73 | 35,588 | +0.02(+0.02%) |
Jan 31, 2014 | 94.67 | 94.71 | 94.63 | 94.71 | 38,874 | +0.01(+0.01%) |
Jan 30, 2014 | 94.68 | 94.72 | 94.62 | 94.70 | 19,189 | -0.00(-0.00%) |
Jan 29, 2014 | 94.73 | 94.73 | 94.61 | 94.70 | 93,427 | +0.03(+0.03%) |
Jan 28, 2014 | 94.64 | 94.73 | 94.62 | 94.68 | 54,925 | +0.07(+0.08%) |
Jan 27, 2014 | 94.66 | 94.69 | 94.61 | 94.61 | 46,618 | -0.08(-0.08%) |
Jan 24, 2014 | 94.70 | 94.71 | 94.66 | 94.69 | 46,325 | -0.01(-0.01%) |
Jan 23, 2014 | 94.69 | 94.69 | 94.61 | 94.69 | 78,429 | +0.07(+0.07%) |
Jan 22, 2014 | 94.66 | 94.69 | 94.61 | 94.63 | 37,343 | +0.01(+0.01%) |
Jan 21, 2014 | 94.77 | 94.78 | 94.62 | 94.62 | 76,104 | -0.16(-0.17%) |
Jan 17, 2014 | 94.70 | 94.78 | 94.78 | 94.78 | 122,404 | +0.06(+0.07%) |
Jan 16, 2014 | 94.69 | 94.79 | 94.68 | 94.72 | 55,472 | +0.03(+0.03%) |
Jan 15, 2014 | 94.68 | 94.77 | 94.69 | 94.69 | 24,999 | +0.02(+0.02%) |
Jan 14, 2014 | 94.69 | 94.76 | 94.66 | 94.68 | 40,370 | -0.02(-0.02%) |
Jan 13, 2014 | 94.70 | 94.71 | 94.67 | 94.69 | 78,794 | -0.01(-0.01%) |
Jan 10, 2014 | 94.70 | 94.74 | 94.67 | 94.70 | 30,935 | +0.04(+0.05%) |
Jan 09, 2014 | 94.68 | 94.68 | 94.62 | 94.66 | 44,782 | +0.04(+0.05%) |
Jan 08, 2014 | 94.65 | 94.69 | 94.60 | 94.61 | 56,749 | -0.05(-0.06%) |
Jan 07, 2014 | 94.65 | 94.68 | 94.60 | 94.67 | 57,364 | +0.09(+0.09%) |
Jan 06, 2014 | 94.64 | 94.65 | 94.53 | 94.58 | 32,080 | -0.08(-0.08%) |
Jan 03, 2014 | 94.56 | 94.66 | 94.53 | 94.66 | 57,869 | +0.13(+0.14%) |
Jan 02, 2014 | 94.56 | 94.66 | 94.50 | 94.53 | 50,074 | -0.06(-0.07%) |
Dec 31, 2013 | 94.68 | 94.59 | 94.59 | 94.59 | 193,376 | +0.02(+0.02%) |
Dec 30, 2013 | 94.55 | 94.71 | 94.49 | 94.57 | 94,541 | -0.02(-0.02%) |
Dec 27, 2013 | 94.57 | 94.61 | 94.48 | 94.59 | 81,145 | +0.05(+0.06%) |
Dec 26, 2013 | 94.60 | 94.61 | 94.52 | 94.53 | 29,103 | -0.09(-0.09%) |
Dec 24, 2013 | 94.55 | 94.69 | 94.55 | 94.62 | 60,619 | +0.00(+0.00%) |
Dec 23, 2013 | 94.58 | 94.65 | 94.54 | 94.62 | 91,773 | -0.01(-0.01%) |
Dec 20, 2013 | 94.56 | 94.64 | 94.47 | 94.63 | 95,380 | +0.10(+0.10%) |
Dec 19, 2013 | 94.59 | 94.64 | 94.51 | 94.54 | 84,039 | -0.04(-0.04%) |
Dec 18, 2013 | 94.63 | 94.66 | 94.55 | 94.57 | 45,935 | -0.04(-0.05%) |
Dec 17, 2013 | 94.63 | 94.68 | 94.61 | 94.62 | 59,530 | -0.02(-0.02%) |
Dec 16, 2013 | 94.60 | 94.65 | 94.56 | 94.63 | 56,838 | +0.11(+0.11%) |
Dec 13, 2013 | 94.61 | 94.70 | 94.52 | 94.53 | 61,426 | -0.08(-0.08%) |
Dec 12, 2013 | 94.59 | 94.69 | 94.53 | 94.60 | 52,693 | -0.03(-0.03%) |
Dec 11, 2013 | 94.70 | 94.72 | 94.63 | 94.63 | 84,713 | -0.04(-0.04%) |
Dec 10, 2013 | 94.67 | 94.68 | 94.57 | 94.67 | 66,972 | +0.13(+0.14%) |
Dec 09, 2013 | 94.69 | 94.69 | 94.53 | 94.54 | 51,546 | -0.02(-0.02%) |
Dec 06, 2013 | 94.64 | 94.83 | 94.55 | 94.55 | 112,767 | -0.02(-0.02%) |
Dec 05, 2013 | 94.63 | 94.71 | 94.55 | 94.57 | 71,072 | -0.07(-0.08%) |
Dec 04, 2013 | 94.61 | 94.73 | 94.54 | 94.64 | 166,609 | -0.03(-0.03%) |
Dec 03, 2013 | 94.64 | 94.67 | 94.54 | 94.67 | 39,044 | +0.04(+0.04%) |
Dec 02, 2013 | 94.61 | 94.64 | 94.52 | 94.63 | 37,474 | -0.01(-0.01%) |
Nov 29, 2013 | 94.64 | 94.66 | 94.50 | 94.64 | 53,272 | +0.03(+0.03%) |
Nov 27, 2013 | 94.62 | 94.68 | 94.23 | 94.61 | 115,126 | +0.06(+0.07%) |
Nov 26, 2013 | 94.58 | 94.63 | 94.55 | 94.55 | 83,979 | -0.05(-0.06%) |
Nov 25, 2013 | 94.53 | 94.61 | 94.52 | 94.60 | 56,303 | +0.09(+0.09%) |
Nov 22, 2013 | 94.54 | 94.56 | 94.45 | 94.52 | 23,683 | -0.03(-0.03%) |
Nov 21, 2013 | 94.52 | 94.55 | 94.49 | 94.54 | 35,022 | +0.00(+0.00%) |
Nov 20, 2013 | 94.54 | 94.60 | 94.45 | 94.54 | 45,529 | -0.02(-0.02%) |
Nov 19, 2013 | 94.55 | 94.57 | 94.51 | 94.56 | 89,713 | +0.04(+0.04%) |
Nov 18, 2013 | 94.67 | 94.67 | 94.50 | 94.52 | 40,841 | -0.04(-0.05%) |
Nov 15, 2013 | 94.57 | 94.86 | 94.52 | 94.57 | 64,870 | +0.04(+0.04%) |
Nov 14, 2013 | 94.51 | 94.70 | 94.50 | 94.53 | 56,544 | +0.07(+0.08%) |
Nov 12, 2013 | 94.46 | 94.56 | 94.43 | 94.46 | 33,929 | +0.04(+0.05%) |
Nov 11, 2013 | 94.40 | 94.53 | 94.39 | 94.42 | 33,558 | +0.01(+0.01%) |
Nov 08, 2013 | 94.41 | 94.49 | 94.38 | 94.41 | 47,328 | -0.06(-0.07%) |
Nov 07, 2013 | 94.56 | 94.62 | 94.46 | 94.47 | 27,919 | -0.10(-0.10%) |
Nov 06, 2013 | 94.56 | 94.61 | 94.48 | 94.57 | 97,273 | +0.04(+0.04%) |
Nov 05, 2013 | 94.59 | 94.64 | 94.45 | 94.53 | 55,120 | -0.06(-0.06%) |
Nov 04, 2013 | 94.63 | 94.70 | 94.56 | 94.59 | 33,914 | +0.06(+0.06%) |
Nov 01, 2013 | 94.46 | 94.56 | 94.45 | 94.53 | 26,528 | +0.07(+0.07%) |
Oct 31, 2013 | 94.54 | 94.59 | 94.44 | 94.47 | 30,044 | +0.00(+0.00%) |
Oct 30, 2013 | 94.47 | 94.53 | 94.42 | 94.47 | 17,062 | +0.00(+0.00%) |
Oct 29, 2013 | 94.45 | 94.47 | 94.39 | 94.47 | 34,335 | +0.00(+0.00%) |
Oct 28, 2013 | 94.30 | 94.47 | 94.30 | 94.47 | 33,580 | -0.01(-0.01%) |
Oct 25, 2013 | 94.48 | 94.48 | 94.36 | 94.47 | 23,595 | +0.03(+0.03%) |
Oct 24, 2013 | 94.39 | 94.46 | 94.30 | 94.45 | 24,753 | +0.04(+0.05%) |
Oct 23, 2013 | 94.31 | 94.42 | 94.30 | 94.40 | 27,894 | +0.18(+0.19%) |
Oct 22, 2013 | 94.34 | 94.35 | 94.18 | 94.23 | 38,757 | -0.09(-0.09%) |
Oct 21, 2013 | 94.36 | 94.39 | 94.12 | 94.31 | 54,796 | +0.04(+0.04%) |
Oct 18, 2013 | 94.35 | 94.35 | 94.25 | 94.28 | 25,941 | -0.06(-0.07%) |
Oct 17, 2013 | 94.35 | 94.36 | 94.26 | 94.34 | 25,719 | +0.06(+0.07%) |
Oct 16, 2013 | 94.32 | 94.36 | 94.23 | 94.28 | 33,567 | +0.12(+0.12%) |
Oct 15, 2013 | 94.31 | 94.33 | 94.14 | 94.16 | 53,913 | +0.05(+0.06%) |
Oct 14, 2013 | 94.11 | 94.32 | 94.09 | 94.11 | 26,033 | -0.08(-0.08%) |
Oct 11, 2013 | 94.31 | 94.34 | 94.08 | 94.19 | 79,446 | -0.15(-0.16%) |
Oct 10, 2013 | 94.31 | 94.34 | 94.25 | 94.34 | 55,031 | +0.09(+0.09%) |
Oct 09, 2013 | 94.31 | 94.35 | 94.24 | 94.25 | 21,178 | -0.09(-0.09%) |
Oct 08, 2013 | 94.32 | 94.37 | 94.27 | 94.34 | 53,115 | +0.02(+0.02%) |
Oct 07, 2013 | 94.37 | 94.37 | 94.21 | 94.32 | 25,105 | -0.01(-0.01%) |
Oct 04, 2013 | 94.31 | 94.37 | 94.23 | 94.33 | 26,462 | -0.01(-0.01%) |
Oct 03, 2013 | 94.31 | 94.36 | 94.24 | 94.34 | 48,729 | +0.04(+0.04%) |
Oct 02, 2013 | 94.36 | 94.36 | 94.28 | 94.30 | 43,675 | +0.01(+0.01%) |
Oct 01, 2013 | 94.31 | 94.37 | 94.21 | 94.29 | 45,472 | -0.04(-0.04%) |
Sep 27, 2013 | 94.25 | 94.34 | 94.25 | 94.33 | 30,927 | +0.01(+0.01%) |
Sep 26, 2013 | 94.25 | 94.32 | 94.17 | 94.32 | 50,952 | +0.12(+0.12%) |
Sep 25, 2013 | 94.23 | 94.23 | 94.13 | 94.20 | 22,705 | -0.03(-0.03%) |
Sep 24, 2013 | 94.21 | 94.32 | 94.13 | 94.23 | 52,027 | +0.09(+0.09%) |
Sep 23, 2013 | 94.18 | 94.25 | 94.10 | 94.14 | 54,342 | -0.05(-0.06%) |
Sep 20, 2013 | 93.97 | 94.23 | 93.95 | 94.19 | 32,038 | +0.04(+0.05%) |
Sep 19, 2013 | 93.94 | 94.16 | 93.84 | 94.15 | 71,954 | +0.12(+0.12%) |
Sep 18, 2013 | 94.06 | 94.11 | 93.74 | 94.03 | 67,746 | +0.11(+0.11%) |
Sep 17, 2013 | 94.02 | 94.08 | 93.92 | 93.93 | 33,213 | -0.17(-0.18%) |
Sep 16, 2013 | 94.02 | 94.10 | 93.95 | 94.09 | 23,527 | +0.08(+0.08%) |
Sep 13, 2013 | 93.93 | 94.06 | 93.88 | 94.02 | 35,147 | -0.02(-0.02%) |
Sep 12, 2013 | 93.95 | 94.03 | 93.88 | 94.03 | 80,797 | +0.17(+0.18%) |
Sep 11, 2013 | 93.78 | 93.97 | 93.78 | 93.86 | 43,445 | -0.01(-0.01%) |
Sep 10, 2013 | 93.80 | 93.90 | 93.72 | 93.87 | 115,735 | +0.10(+0.10%) |
Sep 09, 2013 | 93.93 | 93.93 | 93.77 | 93.78 | 67,884 | -0.06(-0.07%) |
Sep 06, 2013 | 93.94 | 93.96 | 93.79 | 93.84 | 53,151 | -0.10(-0.10%) |
Sep 05, 2013 | 93.94 | 93.96 | 93.84 | 93.94 | 51,460 | -0.01(-0.01%) |
Sep 04, 2013 | 93.79 | 93.97 | 93.79 | 93.94 | 51,769 | +0.10(+0.10%) |
Sep 03, 2013 | 93.89 | 93.90 | 93.71 | 93.85 | 40,213 | -0.05(-0.06%) |
Aug 30, 2013 | 93.84 | 93.90 | 93.79 | 93.90 | 59,993 | +0.04(+0.05%) |
Aug 29, 2013 | 93.82 | 93.86 | 93.75 | 93.86 | 24,962 | +0.04(+0.05%) |
Aug 28, 2013 | 93.82 | 93.86 | 93.78 | 93.81 | 23,814 | +0.03(+0.03%) |
Aug 27, 2013 | 93.86 | 93.86 | 93.74 | 93.79 | 27,538 | -0.07(-0.08%) |
Aug 26, 2013 | 93.79 | 93.88 | 93.71 | 93.86 | 36,336 | +0.04(+0.05%) |
Aug 23, 2013 | 93.72 | 93.86 | 93.62 | 93.81 | 23,176 | -0.01(-0.01%) |
Aug 22, 2013 | 93.73 | 93.82 | 93.60 | 93.82 | 48,091 | +0.03(+0.03%) |
Aug 21, 2013 | 93.78 | 93.86 | 93.67 | 93.79 | 60,605 | +0.02(+0.03%) |
Aug 20, 2013 | 93.84 | 93.89 | 93.66 | 93.77 | 37,078 | -0.12(-0.12%) |
Aug 19, 2013 | 93.91 | 94.00 | 93.75 | 93.88 | 43,062 | -0.02(-0.02%) |
Aug 16, 2013 | 93.83 | 93.90 | 93.64 | 93.90 | 23,809 | +0.00(+0.00%) |
Aug 15, 2013 | 93.85 | 93.91 | 93.73 | 93.90 | 40,205 | -0.19(-0.20%) |
Aug 14, 2013 | 94.13 | 94.13 | 94.01 | 94.09 | 26,583 | -0.04(-0.04%) |
Aug 13, 2013 | 94.13 | 94.13 | 93.98 | 94.12 | 21,250 | +0.04(+0.05%) |
Aug 12, 2013 | 94.05 | 94.15 | 94.03 | 94.08 | 24,289 | -0.14(-0.15%) |
Aug 09, 2013 | 94.07 | 94.22 | 94.03 | 94.22 | 35,241 | +0.07(+0.07%) |
Aug 08, 2013 | 94.04 | 94.25 | 93.92 | 94.15 | 32,883 | +0.06(+0.07%) |
Aug 07, 2013 | 94.08 | 94.17 | 93.88 | 94.09 | 40,888 | +0.17(+0.18%) |
Aug 06, 2013 | 94.02 | 94.09 | 93.88 | 93.92 | 30,043 | -0.22(-0.23%) |
Aug 05, 2013 | 94.18 | 94.18 | 93.95 | 94.14 | 35,037 | +0.03(+0.03%) |
Aug 02, 2013 | 94.10 | 94.12 | 93.93 | 94.11 | 56,295 | +0.08(+0.08%) |
Aug 01, 2013 | 93.89 | 94.09 | 93.70 | 94.03 | 683,627 | +0.21(+0.23%) |
Jul 31, 2013 | 94.00 | 94.00 | 93.81 | 93.82 | 26,757 | -0.03(-0.03%) |
Jul 30, 2013 | 93.86 | 93.91 | 93.83 | 93.85 | 13,655 | -0.01(-0.01%) |
Jul 29, 2013 | 93.82 | 93.88 | 93.80 | 93.86 | 28,316 | +0.06(+0.07%) |
Jul 26, 2013 | 93.64 | 93.95 | 93.58 | 93.80 | 51,057 | +0.28(+0.30%) |
Jul 25, 2013 | 93.56 | 93.64 | 93.42 | 93.51 | 29,707 | -0.13(-0.14%) |
Jul 24, 2013 | 93.72 | 93.72 | 93.48 | 93.64 | 13,562 | +0.21(+0.23%) |
Jul 23, 2013 | 93.75 | 93.77 | 93.43 | 93.43 | 23,418 | -0.39(-0.42%) |
Jul 22, 2013 | 93.74 | 93.86 | 93.64 | 93.82 | 58,625 | +0.08(+0.09%) |
Jul 19, 2013 | 93.67 | 93.77 | 93.58 | 93.74 | 42,303 | +0.07(+0.08%) |
Jul 18, 2013 | 93.72 | 93.77 | 93.64 | 93.67 | 61,317 | +0.00(+0.00%) |
Jul 17, 2013 | 93.53 | 93.76 | 93.52 | 93.67 | 46,232 | +0.23(+0.25%) |
Jul 16, 2013 | 93.56 | 93.78 | 93.38 | 93.44 | 34,137 | -0.14(-0.15%) |
Jul 15, 2013 | 93.54 | 93.82 | 93.54 | 93.58 | 23,548 | -0.04(-0.04%) |
Jul 12, 2013 | 93.73 | 93.81 | 93.51 | 93.62 | 20,650 | -0.11(-0.12%) |
Jul 11, 2013 | 93.47 | 93.73 | 93.27 | 93.73 | 21,491 | +0.58(+0.62%) |
Jul 10, 2013 | 93.47 | 93.63 | 93.09 | 93.16 | 35,974 | +0.18(+0.19%) |
Jul 09, 2013 | 93.37 | 93.63 | 92.94 | 92.98 | 58,109 | -0.19(-0.20%) |
Jul 08, 2013 | 93.00 | 93.54 | 92.84 | 93.17 | 39,904 | +0.38(+0.41%) |
Jul 05, 2013 | 93.35 | 93.46 | 92.76 | 92.78 | 33,456 | -0.58(-0.62%) |
Jul 03, 2013 | 93.38 | 93.62 | 93.29 | 93.36 | 6,570 | +0.19(+0.20%) |
Jul 02, 2013 | 93.05 | 93.58 | 93.05 | 93.17 | 55,238 | +0.26(+0.28%) |
Jul 01, 2013 | 93.03 | 93.31 | 92.92 | 92.92 | 28,806 | -0.54(-0.58%) |
Jun 28, 2013 | 93.21 | 93.47 | 93.07 | 93.46 | 54,235 | +0.33(+0.35%) |
Jun 26, 2013 | 92.82 | 93.62 | 92.78 | 93.13 | 65,940 | -0.05(-0.06%) |
Jun 25, 2013 | 92.56 | 93.25 | 92.17 | 93.18 | 129,491 | +0.90(+0.98%) |
Jun 24, 2013 | 92.53 | 92.85 | 91.51 | 92.28 | 162,904 | -0.10(-0.10%) |
Jun 21, 2013 | 93.91 | 94.08 | 92.31 | 92.38 | 431,759 | -1.64(-1.75%) |
Jun 20, 2013 | 94.08 | 94.08 | 93.82 | 94.02 | 60,747 | -0.16(-0.17%) |
Jun 19, 2013 | 94.10 | 94.20 | 94.10 | 94.18 | 33,144 | +0.03(+0.03%) |
Jun 18, 2013 | 94.17 | 94.20 | 94.09 | 94.15 | 23,383 | +0.04(+0.05%) |
Jun 17, 2013 | 94.21 | 94.43 | 94.10 | 94.11 | 18,593 | -0.06(-0.07%) |
Jun 14, 2013 | 94.26 | 94.26 | 94.13 | 94.17 | 37,950 | -0.02(-0.02%) |
Jun 13, 2013 | 94.16 | 94.21 | 94.15 | 94.19 | 12,472 | +0.00(+0.00%) |
Jun 12, 2013 | 94.21 | 94.32 | 94.13 | 94.18 | 60,759 | +0.01(+0.01%) |
Jun 11, 2013 | 94.28 | 94.28 | 94.15 | 94.18 | 49,195 | -0.02(-0.02%) |
Jun 10, 2013 | 94.18 | 94.31 | 94.17 | 94.19 | 29,433 | -0.08(-0.08%) |
Jun 07, 2013 | 94.26 | 94.33 | 94.24 | 94.27 | 48,511 | -0.01(-0.01%) |
Jun 06, 2013 | 94.09 | 94.28 | 94.09 | 94.28 | 83,242 | +0.10(+0.10%) |
Jun 05, 2013 | 94.10 | 94.19 | 94.08 | 94.19 | 75,328 | +0.13(+0.14%) |
Jun 04, 2013 | 94.07 | 94.09 | 93.96 | 94.05 | 26,815 | +0.00(+0.00%) |