Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.16 | 86.52 | 85.21 | 85.28 | 585,573 | -1.06(-1.22%) |
May 29, 2014 | 85.07 | 86.36 | 84.62 | 86.33 | 517,958 | +1.52(+1.79%) |
May 28, 2014 | 85.53 | 85.85 | 84.74 | 84.81 | 543,398 | -0.72(-0.84%) |
May 27, 2014 | 85.95 | 86.32 | 85.16 | 85.53 | 497,088 | -0.42(-0.48%) |
May 23, 2014 | 84.95 | 85.95 | 85.95 | 85.95 | 600,904 | +0.67(+0.78%) |
May 22, 2014 | 84.95 | 85.69 | 84.43 | 85.28 | 318,540 | +0.82(+0.98%) |
May 21, 2014 | 85.49 | 85.94 | 84.12 | 84.46 | 717,579 | -0.62(-0.73%) |
May 20, 2014 | 86.01 | 86.29 | 84.77 | 85.08 | 466,667 | -0.86(-1.00%) |
May 19, 2014 | 85.93 | 86.79 | 85.68 | 85.94 | 425,093 | -0.26(-0.30%) |
May 16, 2014 | 85.54 | 86.94 | 85.46 | 86.20 | 680,432 | +1.06(+1.24%) |
May 15, 2014 | 85.63 | 86.11 | 83.75 | 85.15 | 841,331 | -0.99(-1.15%) |
May 14, 2014 | 86.84 | 87.27 | 86.07 | 86.14 | 519,963 | -0.46(-0.53%) |
May 13, 2014 | 86.64 | 87.76 | 86.45 | 86.60 | 777,524 | +0.06(+0.06%) |
May 12, 2014 | 85.53 | 86.64 | 85.12 | 86.54 | 905,396 | +1.60(+1.89%) |
May 09, 2014 | 85.13 | 85.60 | 84.39 | 84.94 | 701,248 | -0.26(-0.30%) |
May 08, 2014 | 85.65 | 86.78 | 85.05 | 85.20 | 672,083 | -0.82(-0.96%) |
May 07, 2014 | 86.12 | 86.37 | 85.53 | 86.03 | 726,467 | +0.26(+0.30%) |
May 06, 2014 | 85.73 | 86.31 | 85.11 | 85.77 | 579,280 | -0.04(-0.04%) |
May 05, 2014 | 85.74 | 86.16 | 85.01 | 85.80 | 584,668 | -0.64(-0.74%) |
May 02, 2014 | 85.57 | 86.59 | 85.51 | 86.44 | 574,303 | +1.09(+1.28%) |
May 01, 2014 | 85.28 | 86.45 | 84.91 | 85.35 | 597,512 | +0.06(+0.07%) |
Apr 30, 2014 | 85.66 | 86.66 | 84.33 | 85.29 | 1,172,105 | -0.49(-0.57%) |
Apr 29, 2014 | 86.50 | 86.68 | 85.40 | 85.79 | 836,060 | -0.24(-0.28%) |
Apr 28, 2014 | 86.53 | 87.87 | 85.05 | 86.03 | 1,223,982 | -0.16(-0.18%) |
Apr 25, 2014 | 87.72 | 87.96 | 85.64 | 86.18 | 1,211,947 | -1.89(-2.15%) |
Apr 24, 2014 | 89.39 | 89.96 | 87.53 | 88.07 | 1,609,934 | -1.30(-1.45%) |
Apr 23, 2014 | 93.81 | 95.06 | 88.98 | 89.37 | 1,465,761 | -4.60(-4.90%) |
Apr 22, 2014 | 94.20 | 94.69 | 93.43 | 93.97 | 762,235 | -0.19(-0.20%) |
Apr 21, 2014 | 92.74 | 94.18 | 92.61 | 94.16 | 785,373 | +1.55(+1.67%) |
Apr 17, 2014 | 91.68 | 92.61 | 92.61 | 92.61 | 893,419 | +0.85(+0.93%) |
Apr 16, 2014 | 90.09 | 91.80 | 90.01 | 91.76 | 623,122 | +2.33(+2.61%) |
Apr 15, 2014 | 89.10 | 89.92 | 88.17 | 89.42 | 445,890 | +0.69(+0.77%) |
Apr 14, 2014 | 88.90 | 89.43 | 88.19 | 88.74 | 674,880 | +0.63(+0.71%) |
Apr 11, 2014 | 88.43 | 89.69 | 88.04 | 88.11 | 467,829 | -0.79(-0.89%) |
Apr 10, 2014 | 91.16 | 91.74 | 88.80 | 88.90 | 568,283 | -2.30(-2.52%) |
Apr 09, 2014 | 90.22 | 91.22 | 89.71 | 91.19 | 378,122 | +1.25(+1.39%) |
Apr 08, 2014 | 88.86 | 90.93 | 88.59 | 89.94 | 776,801 | +0.70(+0.79%) |
Apr 07, 2014 | 90.76 | 91.35 | 88.70 | 89.24 | 514,500 | -1.84(-2.02%) |
Apr 04, 2014 | 93.12 | 93.36 | 90.60 | 91.08 | 438,594 | -1.37(-1.48%) |
Apr 03, 2014 | 93.40 | 93.61 | 92.15 | 92.45 | 548,417 | -0.75(-0.80%) |
Apr 02, 2014 | 92.93 | 93.31 | 92.62 | 93.20 | 780,931 | +0.41(+0.44%) |
Apr 01, 2014 | 92.24 | 92.87 | 91.79 | 92.80 | 660,695 | +0.95(+1.04%) |
Mar 31, 2014 | 92.05 | 92.84 | 91.63 | 91.84 | 662,743 | +0.45(+0.50%) |
Mar 28, 2014 | 91.09 | 91.68 | 90.81 | 91.39 | 283,880 | +0.47(+0.52%) |
Mar 27, 2014 | 91.32 | 91.72 | 90.12 | 90.92 | 392,584 | -0.44(-0.48%) |
Mar 26, 2014 | 93.66 | 93.96 | 91.33 | 91.35 | 536,426 | -1.95(-2.09%) |
Mar 25, 2014 | 93.42 | 94.40 | 93.06 | 93.31 | 476,723 | +0.42(+0.45%) |
Mar 24, 2014 | 95.28 | 96.05 | 92.25 | 92.89 | 964,059 | -1.82(-1.92%) |
Mar 21, 2014 | 95.25 | 95.47 | 94.25 | 94.70 | 796,752 | +0.16(+0.17%) |
Mar 20, 2014 | 94.18 | 94.92 | 93.66 | 94.55 | 581,633 | +0.01(+0.01%) |
Mar 19, 2014 | 95.23 | 95.61 | 93.79 | 94.54 | 781,850 | -0.94(-0.98%) |
Mar 18, 2014 | 94.14 | 96.06 | 94.14 | 95.47 | 891,585 | +1.43(+1.52%) |
Mar 17, 2014 | 94.04 | 94.62 | 93.50 | 94.05 | 539,066 | +0.21(+0.23%) |
Mar 14, 2014 | 94.04 | 95.11 | 93.41 | 93.83 | 627,949 | -0.33(-0.35%) |
Mar 13, 2014 | 94.84 | 95.98 | 94.13 | 94.17 | 426,946 | -0.52(-0.55%) |
Mar 12, 2014 | 95.33 | 95.37 | 93.97 | 94.68 | 786,674 | -1.11(-1.16%) |
Mar 11, 2014 | 96.31 | 97.29 | 95.37 | 95.80 | 538,901 | -0.52(-0.54%) |
Mar 10, 2014 | 95.26 | 96.43 | 95.06 | 96.31 | 522,523 | +0.92(+0.96%) |
Mar 07, 2014 | 95.66 | 96.06 | 95.24 | 95.40 | 535,507 | +0.05(+0.05%) |
Mar 06, 2014 | 94.56 | 95.59 | 94.15 | 95.35 | 626,948 | +0.82(+0.87%) |
Mar 05, 2014 | 94.40 | 94.90 | 94.06 | 94.53 | 441,025 | +0.14(+0.15%) |
Mar 04, 2014 | 94.46 | 94.96 | 94.07 | 94.39 | 665,506 | +0.58(+0.62%) |
Mar 03, 2014 | 93.56 | 94.26 | 92.82 | 93.81 | 581,882 | -0.05(-0.05%) |
Feb 28, 2014 | 92.10 | 94.05 | 92.10 | 93.85 | 744,202 | +1.71(+1.86%) |
Feb 27, 2014 | 92.61 | 93.76 | 92.00 | 92.14 | 717,487 | -0.45(-0.49%) |
Feb 26, 2014 | 92.23 | 94.08 | 92.23 | 92.59 | 675,372 | +0.34(+0.37%) |
Feb 25, 2014 | 92.67 | 93.21 | 92.04 | 92.25 | 334,980 | -0.49(-0.53%) |
Feb 24, 2014 | 92.42 | 93.33 | 92.12 | 92.74 | 505,555 | +0.62(+0.67%) |
Feb 21, 2014 | 91.87 | 92.57 | 91.40 | 92.12 | 557,713 | +0.69(+0.76%) |
Feb 20, 2014 | 90.83 | 91.79 | 90.31 | 91.42 | 405,660 | +0.53(+0.58%) |
Feb 19, 2014 | 90.93 | 92.42 | 90.67 | 90.90 | 573,889 | -0.06(-0.06%) |
Feb 18, 2014 | 91.17 | 91.99 | 90.81 | 90.95 | 490,550 | -0.45(-0.50%) |
Feb 14, 2014 | 90.67 | 91.41 | 91.41 | 91.41 | 336,679 | +0.69(+0.77%) |
Feb 13, 2014 | 90.20 | 91.53 | 90.00 | 90.71 | 517,965 | -0.18(-0.19%) |
Feb 12, 2014 | 90.90 | 91.34 | 90.47 | 90.89 | 787,934 | +0.30(+0.33%) |
Feb 11, 2014 | 89.80 | 91.04 | 89.47 | 90.59 | 679,117 | +0.74(+0.82%) |
Feb 10, 2014 | 88.63 | 90.20 | 88.11 | 89.85 | 718,278 | +1.02(+1.15%) |
Feb 07, 2014 | 89.19 | 89.61 | 88.26 | 88.83 | 777,432 | -0.08(-0.09%) |
Feb 06, 2014 | 89.37 | 89.59 | 87.60 | 88.92 | 1,570,001 | -0.80(-0.89%) |
Feb 05, 2014 | 84.78 | 91.55 | 83.89 | 89.71 | 2,110,683 | +0.79(+0.89%) |
Feb 04, 2014 | 86.83 | 89.07 | 86.36 | 88.92 | 2,076,029 | +3.46(+4.05%) |
Feb 03, 2014 | 87.36 | 87.91 | 85.16 | 85.46 | 978,678 | -1.89(-2.16%) |
Jan 31, 2014 | 86.30 | 88.62 | 86.27 | 87.35 | 1,206,836 | +0.04(+0.04%) |
Jan 30, 2014 | 87.42 | 88.32 | 87.01 | 87.31 | 789,010 | +0.53(+0.61%) |
Jan 29, 2014 | 85.69 | 88.12 | 85.46 | 86.79 | 723,431 | +0.57(+0.67%) |
Jan 28, 2014 | 86.21 | 86.59 | 85.82 | 86.21 | 295,759 | +0.19(+0.22%) |
Jan 27, 2014 | 85.88 | 86.68 | 84.15 | 86.03 | 950,024 | +0.36(+0.42%) |
Jan 24, 2014 | 88.15 | 88.48 | 85.48 | 85.66 | 932,020 | -3.40(-3.82%) |
Jan 23, 2014 | 90.07 | 90.42 | 88.73 | 89.06 | 691,701 | -1.43(-1.58%) |
Jan 22, 2014 | 90.47 | 90.80 | 90.26 | 90.49 | 772,648 | +0.09(+0.10%) |
Jan 21, 2014 | 91.20 | 91.22 | 90.25 | 90.40 | 569,373 | -0.04(-0.04%) |
Jan 17, 2014 | 90.03 | 90.43 | 90.43 | 90.43 | 594,533 | +0.19(+0.21%) |
Jan 16, 2014 | 89.95 | 90.32 | 89.88 | 90.25 | 231,207 | -0.02(-0.02%) |
Jan 15, 2014 | 89.31 | 90.28 | 89.31 | 90.27 | 377,473 | +0.95(+1.07%) |
Jan 14, 2014 | 87.90 | 89.52 | 87.61 | 89.31 | 430,494 | +1.58(+1.81%) |
Jan 13, 2014 | 89.97 | 90.69 | 87.69 | 87.73 | 578,427 | -2.46(-2.73%) |
Jan 10, 2014 | 90.19 | 90.88 | 90.03 | 90.19 | 345,621 | +0.25(+0.28%) |
Jan 09, 2014 | 89.89 | 90.27 | 89.05 | 89.94 | 256,029 | +0.35(+0.39%) |
Jan 08, 2014 | 89.25 | 89.85 | 89.06 | 89.59 | 647,314 | +0.31(+0.35%) |
Jan 07, 2014 | 89.49 | 89.67 | 89.09 | 89.28 | 561,438 | +0.04(+0.04%) |
Jan 06, 2014 | 89.98 | 90.08 | 88.77 | 89.24 | 396,642 | -0.09(-0.10%) |
Jan 03, 2014 | 89.95 | 90.19 | 89.30 | 89.33 | 482,334 | -0.46(-0.52%) |
Jan 02, 2014 | 90.90 | 91.23 | 89.31 | 89.80 | 1,018,011 | -1.77(-1.93%) |
Dec 31, 2013 | 90.52 | 91.56 | 91.56 | 91.56 | 467,009 | +1.38(+1.53%) |
Dec 30, 2013 | 90.06 | 90.43 | 89.57 | 90.18 | 253,965 | +0.01(+0.01%) |
Dec 27, 2013 | 91.02 | 91.02 | 89.91 | 90.17 | 284,741 | -0.69(-0.75%) |
Dec 26, 2013 | 91.80 | 91.80 | 90.20 | 90.86 | 318,697 | -0.39(-0.43%) |
Dec 24, 2013 | 88.01 | 91.75 | 88.01 | 91.25 | 586,833 | +3.43(+3.90%) |
Dec 23, 2013 | 89.45 | 89.81 | 87.79 | 87.82 | 380,644 | -1.32(-1.48%) |
Dec 20, 2013 | 87.54 | 89.77 | 87.42 | 89.14 | 833,679 | +1.51(+1.72%) |
Dec 19, 2013 | 86.79 | 87.64 | 86.46 | 87.63 | 800,569 | +0.49(+0.56%) |
Dec 18, 2013 | 85.86 | 87.22 | 85.33 | 87.14 | 865,663 | +1.24(+1.44%) |
Dec 17, 2013 | 85.61 | 85.95 | 84.59 | 85.90 | 481,520 | +0.25(+0.29%) |
Dec 16, 2013 | 84.75 | 86.43 | 84.75 | 85.65 | 733,299 | +1.32(+1.56%) |
Dec 13, 2013 | 85.41 | 85.52 | 84.26 | 84.33 | 1,456,675 | -0.68(-0.80%) |
Dec 12, 2013 | 85.99 | 86.91 | 84.91 | 85.01 | 841,903 | -1.26(-1.46%) |
Dec 11, 2013 | 87.67 | 88.19 | 86.18 | 86.27 | 859,648 | -2.79(-3.13%) |
Dec 10, 2013 | 89.65 | 89.82 | 88.89 | 89.05 | 404,687 | -0.81(-0.90%) |
Dec 09, 2013 | 90.20 | 90.85 | 89.71 | 89.86 | 408,332 | -0.44(-0.49%) |
Dec 06, 2013 | 89.29 | 91.47 | 89.29 | 90.30 | 590,373 | +1.80(+2.03%) |
Dec 05, 2013 | 88.92 | 89.26 | 88.10 | 88.51 | 444,708 | -0.78(-0.87%) |
Dec 04, 2013 | 89.14 | 89.68 | 88.72 | 89.29 | 549,540 | -0.18(-0.20%) |
Dec 03, 2013 | 90.11 | 94.20 | 89.13 | 89.46 | 621,033 | -1.02(-1.13%) |
Dec 02, 2013 | 89.14 | 91.31 | 89.13 | 90.48 | 1,070,529 | +1.55(+1.74%) |
Nov 29, 2013 | 88.76 | 89.44 | 88.68 | 88.93 | 134,604 | +0.40(+0.45%) |
Nov 27, 2013 | 88.58 | 88.77 | 88.04 | 88.54 | 555,552 | -0.04(-0.04%) |
Nov 26, 2013 | 88.90 | 89.36 | 88.46 | 88.57 | 504,557 | -0.31(-0.35%) |
Nov 25, 2013 | 89.82 | 90.11 | 88.54 | 88.89 | 560,303 | -0.99(-1.10%) |
Nov 22, 2013 | 86.90 | 89.98 | 86.75 | 89.88 | 870,707 | +3.07(+3.54%) |
Nov 21, 2013 | 85.83 | 87.25 | 85.51 | 86.80 | 748,102 | +1.52(+1.78%) |
Nov 20, 2013 | 85.22 | 86.27 | 84.91 | 85.28 | 422,825 | +0.27(+0.32%) |
Nov 19, 2013 | 86.11 | 86.52 | 84.93 | 85.02 | 616,907 | -1.37(-1.59%) |
Nov 18, 2013 | 87.63 | 87.88 | 86.29 | 86.39 | 572,765 | -1.23(-1.41%) |
Nov 15, 2013 | 87.58 | 88.46 | 87.38 | 87.62 | 425,187 | +0.02(+0.02%) |
Nov 14, 2013 | 86.49 | 87.63 | 86.03 | 87.60 | 333,278 | +1.44(+1.67%) |
Nov 13, 2013 | 85.12 | 86.24 | 84.94 | 86.16 | 707,465 | +0.89(+1.04%) |
Nov 12, 2013 | 85.81 | 86.08 | 85.16 | 85.28 | 550,788 | -0.57(-0.67%) |
Nov 11, 2013 | 85.36 | 86.09 | 85.25 | 85.85 | 401,404 | +0.17(+0.19%) |
Nov 08, 2013 | 85.02 | 85.75 | 84.69 | 85.68 | 416,949 | +0.69(+0.82%) |
Nov 07, 2013 | 87.25 | 87.79 | 84.99 | 84.99 | 797,353 | -2.26(-2.59%) |
Nov 06, 2013 | 86.17 | 88.10 | 85.91 | 87.25 | 863,928 | +1.46(+1.71%) |
Nov 05, 2013 | 85.33 | 86.23 | 84.60 | 85.79 | 719,348 | +0.12(+0.14%) |
Nov 04, 2013 | 84.66 | 85.70 | 84.53 | 85.66 | 344,739 | +1.05(+1.24%) |
Nov 01, 2013 | 85.04 | 85.51 | 84.21 | 84.62 | 287,495 | -0.27(-0.32%) |
Oct 31, 2013 | 84.14 | 85.43 | 84.14 | 84.89 | 578,624 | +0.93(+1.10%) |
Oct 30, 2013 | 84.69 | 85.22 | 83.80 | 83.96 | 573,259 | -0.97(-1.15%) |
Oct 29, 2013 | 85.22 | 85.25 | 84.42 | 84.93 | 328,466 | +0.03(+0.03%) |
Oct 28, 2013 | 85.49 | 85.82 | 84.66 | 84.91 | 373,059 | -0.62(-0.73%) |
Oct 25, 2013 | 86.03 | 86.05 | 84.32 | 85.53 | 579,565 | -0.08(-0.10%) |
Oct 24, 2013 | 86.10 | 86.31 | 84.55 | 85.61 | 439,400 | -0.06(-0.08%) |
Oct 23, 2013 | 84.92 | 87.75 | 84.80 | 85.67 | 1,258,783 | +1.73(+2.06%) |
Oct 22, 2013 | 83.90 | 84.54 | 83.48 | 83.94 | 691,507 | +0.31(+0.38%) |
Oct 21, 2013 | 84.06 | 84.24 | 82.61 | 83.63 | 975,629 | -0.44(-0.52%) |
Oct 18, 2013 | 85.11 | 85.65 | 84.06 | 84.06 | 889,755 | -0.91(-1.07%) |
Oct 17, 2013 | 83.51 | 84.97 | 83.51 | 84.97 | 425,898 | +1.21(+1.45%) |
Oct 16, 2013 | 84.06 | 84.26 | 83.27 | 83.76 | 653,093 | +0.22(+0.27%) |
Oct 15, 2013 | 83.11 | 83.94 | 83.07 | 83.53 | 811,402 | -0.01(-0.01%) |
Oct 14, 2013 | 83.18 | 83.90 | 82.96 | 83.54 | 406,715 | -0.05(-0.06%) |
Oct 11, 2013 | 83.36 | 83.91 | 82.57 | 83.59 | 1,062,075 | +2.07(+2.53%) |
Oct 10, 2013 | 80.42 | 81.98 | 80.42 | 81.53 | 406,325 | +1.94(+2.44%) |
Oct 09, 2013 | 80.27 | 80.46 | 78.77 | 79.58 | 572,493 | -0.54(-0.67%) |
Oct 08, 2013 | 82.43 | 82.47 | 79.49 | 80.12 | 845,512 | -2.34(-2.84%) |
Oct 07, 2013 | 83.09 | 83.89 | 82.44 | 82.46 | 478,377 | -1.24(-1.48%) |
Oct 04, 2013 | 82.28 | 84.24 | 82.28 | 83.70 | 826,201 | +1.41(+1.71%) |
Oct 03, 2013 | 82.95 | 83.28 | 81.91 | 82.29 | 981,813 | -0.73(-0.88%) |
Oct 02, 2013 | 81.28 | 83.13 | 80.61 | 83.03 | 666,419 | +1.37(+1.68%) |
Oct 01, 2013 | 80.85 | 81.70 | 80.60 | 81.65 | 639,032 | +0.71(+0.88%) |
Sep 30, 2013 | 79.77 | 81.22 | 79.31 | 80.94 | 441,698 | +0.49(+0.61%) |
Sep 27, 2013 | 80.86 | 81.21 | 80.31 | 80.45 | 552,268 | -0.68(-0.83%) |
Sep 26, 2013 | 81.14 | 81.57 | 80.68 | 81.13 | 460,776 | +0.33(+0.41%) |
Sep 25, 2013 | 81.26 | 81.53 | 80.43 | 80.79 | 587,137 | -0.28(-0.34%) |
Sep 24, 2013 | 81.21 | 81.64 | 80.81 | 81.07 | 563,985 | -0.30(-0.36%) |
Sep 23, 2013 | 81.61 | 81.92 | 81.09 | 81.37 | 454,042 | -0.53(-0.64%) |
Sep 20, 2013 | 82.83 | 82.97 | 81.53 | 81.90 | 501,111 | -0.93(-1.12%) |
Sep 19, 2013 | 81.84 | 83.16 | 81.36 | 82.82 | 1,045,722 | +1.35(+1.66%) |
Sep 18, 2013 | 80.93 | 81.68 | 80.36 | 81.47 | 639,397 | +0.66(+0.81%) |
Sep 17, 2013 | 80.33 | 80.82 | 80.10 | 80.81 | 309,229 | +0.40(+0.50%) |
Sep 16, 2013 | 80.69 | 81.11 | 80.27 | 80.41 | 325,497 | +0.53(+0.66%) |
Sep 13, 2013 | 79.57 | 80.34 | 79.26 | 79.89 | 574,949 | +0.56(+0.70%) |
Sep 12, 2013 | 80.15 | 80.27 | 79.21 | 79.33 | 702,394 | -0.62(-0.78%) |
Sep 11, 2013 | 79.27 | 80.66 | 79.18 | 79.95 | 867,954 | +0.69(+0.88%) |
Sep 10, 2013 | 78.72 | 79.98 | 78.49 | 79.26 | 860,315 | +1.01(+1.29%) |
Sep 09, 2013 | 77.24 | 78.71 | 77.13 | 78.25 | 814,174 | +1.03(+1.33%) |
Sep 06, 2013 | 76.51 | 77.52 | 75.48 | 77.22 | 2,330,628 | +1.02(+1.34%) |
Sep 05, 2013 | 75.01 | 76.27 | 75.00 | 76.20 | 1,113,918 | +1.15(+1.53%) |
Sep 04, 2013 | 74.55 | 75.49 | 74.04 | 75.05 | 961,394 | +0.48(+0.65%) |
Sep 03, 2013 | 75.34 | 76.07 | 74.13 | 74.57 | 343,332 | +0.16(+0.21%) |
Aug 30, 2013 | 75.11 | 75.21 | 74.26 | 74.41 | 305,976 | -0.56(-0.74%) |
Aug 29, 2013 | 74.39 | 75.25 | 74.39 | 74.97 | 208,585 | +0.37(+0.50%) |
Aug 28, 2013 | 73.88 | 74.92 | 73.88 | 74.60 | 456,327 | +0.58(+0.79%) |
Aug 27, 2013 | 74.60 | 74.88 | 74.00 | 74.01 | 607,325 | -1.43(-1.89%) |
Aug 26, 2013 | 75.00 | 76.52 | 75.00 | 75.44 | 467,585 | +0.36(+0.48%) |
Aug 23, 2013 | 74.32 | 75.34 | 73.96 | 75.08 | 528,026 | +0.85(+1.15%) |
Aug 22, 2013 | 73.82 | 74.47 | 73.16 | 74.23 | 774,115 | +0.56(+0.75%) |
Aug 21, 2013 | 73.76 | 74.08 | 73.15 | 73.67 | 1,252,487 | -0.25(-0.34%) |
Aug 20, 2013 | 73.74 | 74.20 | 73.49 | 73.92 | 935,617 | +0.13(+0.18%) |
Aug 19, 2013 | 74.00 | 75.48 | 73.67 | 73.79 | 1,015,523 | -0.28(-0.38%) |
Aug 16, 2013 | 73.78 | 74.47 | 73.39 | 74.07 | 922,355 | +0.12(+0.16%) |
Aug 15, 2013 | 74.30 | 74.45 | 73.60 | 73.95 | 1,474,579 | -1.13(-1.50%) |
Aug 14, 2013 | 74.46 | 75.19 | 73.86 | 75.08 | 1,489,402 | +0.57(+0.77%) |
Aug 13, 2013 | 73.45 | 74.60 | 73.35 | 74.51 | 1,942,876 | +0.72(+0.98%) |
Aug 12, 2013 | 73.18 | 73.85 | 72.38 | 73.78 | 1,170,020 | +0.17(+0.23%) |
Aug 09, 2013 | 73.15 | 73.99 | 72.99 | 73.62 | 1,147,984 | +0.22(+0.30%) |
Aug 08, 2013 | 71.00 | 73.45 | 70.93 | 73.39 | 1,366,671 | +3.12(+4.44%) |
Aug 07, 2013 | 70.67 | 71.03 | 70.23 | 70.27 | 1,035,610 | -0.85(-1.20%) |
Aug 06, 2013 | 71.15 | 71.16 | 70.53 | 71.12 | 1,003,403 | -0.05(-0.07%) |
Aug 05, 2013 | 71.77 | 71.82 | 70.64 | 71.17 | 818,712 | -0.81(-1.12%) |
Aug 02, 2013 | 72.70 | 72.75 | 71.87 | 71.98 | 944,261 | -0.72(-0.99%) |
Aug 01, 2013 | 71.72 | 72.93 | 71.58 | 72.70 | 1,745,303 | +1.56(+2.19%) |
Jul 31, 2013 | 70.50 | 71.64 | 70.02 | 71.14 | 1,330,884 | +0.81(+1.16%) |
Jul 30, 2013 | 70.28 | 70.95 | 69.68 | 70.33 | 1,497,354 | -0.70(-0.99%) |
Jul 29, 2013 | 69.54 | 72.38 | 68.96 | 71.03 | 2,749,380 | +1.20(+1.72%) |
Jul 26, 2013 | 72.20 | 72.20 | 68.98 | 69.83 | 3,261,299 | -2.82(-3.89%) |
Jul 25, 2013 | 75.21 | 75.93 | 71.41 | 72.65 | 3,458,673 | -4.94(-6.36%) |
Jul 24, 2013 | 78.67 | 78.83 | 77.27 | 77.59 | 600,873 | -0.89(-1.13%) |
Jul 23, 2013 | 78.87 | 79.52 | 78.36 | 78.48 | 387,404 | -0.24(-0.31%) |
Jul 22, 2013 | 78.32 | 78.82 | 77.87 | 78.72 | 454,341 | +0.47(+0.60%) |
Jul 19, 2013 | 78.75 | 78.92 | 78.13 | 78.25 | 589,615 | -0.59(-0.75%) |
Jul 18, 2013 | 78.94 | 79.10 | 76.74 | 78.84 | 1,009,477 | -0.07(-0.09%) |
Jul 17, 2013 | 78.84 | 79.37 | 78.75 | 78.91 | 455,233 | +0.24(+0.31%) |
Jul 16, 2013 | 80.42 | 80.45 | 78.16 | 78.67 | 621,676 | -1.62(-2.02%) |
Jul 15, 2013 | 80.90 | 81.09 | 80.06 | 80.29 | 379,226 | -0.66(-0.81%) |
Jul 12, 2013 | 80.64 | 81.02 | 80.26 | 80.95 | 279,018 | +0.14(+0.17%) |
Jul 11, 2013 | 81.01 | 81.09 | 80.40 | 80.81 | 489,130 | +1.04(+1.30%) |
Jul 10, 2013 | 80.34 | 80.83 | 79.52 | 79.77 | 606,128 | -0.18(-0.22%) |
Jul 09, 2013 | 80.14 | 80.07 | 79.77 | 79.95 | 404,438 | +0.24(+0.30%) |
Jul 08, 2013 | 79.43 | 79.71 | 79.04 | 79.71 | 557,547 | +0.72(+0.91%) |
Jul 05, 2013 | 78.66 | 79.03 | 78.38 | 78.99 | 204,276 | +0.99(+1.27%) |
Jul 03, 2013 | 77.72 | 78.34 | 77.21 | 78.00 | 393,462 | -0.07(-0.09%) |
Jul 02, 2013 | 79.32 | 79.36 | 77.53 | 78.07 | 792,286 | -1.34(-1.69%) |
Jul 01, 2013 | 78.17 | 79.77 | 78.09 | 79.41 | 564,223 | +1.58(+2.03%) |
Jun 28, 2013 | 77.87 | 78.26 | 76.70 | 77.83 | 1,041,478 | -0.47(-0.60%) |
Jun 27, 2013 | 78.58 | 79.04 | 77.91 | 78.30 | 1,223,165 | +0.32(+0.42%) |
Jun 26, 2013 | 76.24 | 79.12 | 76.24 | 77.98 | 1,136,545 | +2.10(+2.77%) |
Jun 25, 2013 | 75.47 | 75.96 | 74.79 | 75.88 | 571,231 | +1.09(+1.46%) |
Jun 24, 2013 | 73.62 | 75.32 | 72.41 | 74.78 | 863,849 | +0.31(+0.42%) |
Jun 21, 2013 | 74.79 | 74.82 | 72.55 | 74.47 | 631,549 | -0.08(-0.11%) |
Jun 20, 2013 | 76.25 | 76.49 | 74.34 | 74.55 | 524,972 | -2.27(-2.95%) |
Jun 19, 2013 | 76.97 | 77.49 | 76.64 | 76.82 | 612,157 | -0.07(-0.10%) |
Jun 18, 2013 | 76.97 | 77.50 | 76.80 | 76.89 | 770,997 | +0.13(+0.17%) |
Jun 17, 2013 | 77.33 | 77.77 | 76.66 | 76.76 | 493,003 | +0.19(+0.24%) |
Jun 14, 2013 | 77.10 | 77.33 | 76.42 | 76.58 | 553,050 | -0.43(-0.55%) |
Jun 13, 2013 | 75.98 | 77.20 | 75.82 | 77.01 | 513,325 | +0.88(+1.16%) |
Jun 12, 2013 | 77.61 | 77.61 | 76.11 | 76.13 | 285,490 | -0.74(-0.96%) |
Jun 11, 2013 | 76.97 | 77.72 | 75.70 | 76.87 | 446,411 | -0.86(-1.11%) |
Jun 10, 2013 | 77.55 | 78.09 | 77.07 | 77.73 | 295,338 | +0.41(+0.53%) |
Jun 07, 2013 | 77.23 | 77.78 | 76.30 | 77.32 | 339,021 | +0.38(+0.49%) |
Jun 06, 2013 | 76.79 | 77.15 | 75.79 | 76.94 | 362,628 | +0.15(+0.19%) |
Jun 05, 2013 | 77.83 | 77.94 | 76.17 | 76.79 | 1,072,680 | -1.29(-1.65%) |
Jun 04, 2013 | 78.05 | 78.74 | 77.30 | 78.08 | 738,768 | -0.09(-0.12%) |