Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 100.18 | 100.70 | 98.63 | 99.25 | 256,436 | -1.01(-1.01%) |
May 29, 2014 | 101.34 | 102.12 | 98.95 | 100.26 | 161,079 | -0.47(-0.47%) |
May 28, 2014 | 101.41 | 101.74 | 99.35 | 100.73 | 224,204 | -1.10(-1.08%) |
May 27, 2014 | 101.33 | 102.14 | 100.84 | 101.83 | 94,672 | +0.93(+0.92%) |
May 23, 2014 | 100.52 | 100.90 | 100.90 | 100.90 | 128,270 | +0.10(+0.10%) |
May 22, 2014 | 99.55 | 100.79 | 99.14 | 100.79 | 67,626 | +1.37(+1.38%) |
May 21, 2014 | 99.53 | 100.65 | 98.33 | 99.42 | 98,516 | +0.10(+0.10%) |
May 20, 2014 | 100.90 | 101.56 | 98.43 | 99.32 | 78,281 | -2.02(-1.99%) |
May 19, 2014 | 99.38 | 101.84 | 99.38 | 101.34 | 111,143 | +1.48(+1.48%) |
May 16, 2014 | 99.12 | 99.96 | 98.18 | 99.86 | 62,581 | +0.41(+0.42%) |
May 15, 2014 | 98.31 | 100.09 | 96.79 | 99.45 | 131,803 | +0.71(+0.72%) |
May 14, 2014 | 101.51 | 101.51 | 97.96 | 98.74 | 147,048 | -2.60(-2.56%) |
May 13, 2014 | 102.28 | 102.62 | 101.20 | 101.34 | 75,935 | -0.92(-0.90%) |
May 12, 2014 | 100.00 | 102.61 | 100.00 | 102.26 | 106,232 | +2.31(+2.31%) |
May 09, 2014 | 98.81 | 100.31 | 98.42 | 99.95 | 69,788 | +0.55(+0.56%) |
May 08, 2014 | 99.92 | 101.18 | 98.76 | 99.39 | 116,299 | -0.38(-0.38%) |
May 07, 2014 | 99.69 | 99.81 | 97.69 | 99.77 | 96,628 | +0.36(+0.36%) |
May 06, 2014 | 100.82 | 101.38 | 98.94 | 99.41 | 103,667 | -1.24(-1.23%) |
May 05, 2014 | 100.57 | 102.01 | 99.61 | 100.65 | 105,918 | -0.64(-0.63%) |
May 02, 2014 | 101.24 | 102.31 | 100.11 | 101.29 | 126,984 | +0.65(+0.64%) |
May 01, 2014 | 101.49 | 102.19 | 99.89 | 100.65 | 137,260 | -0.72(-0.71%) |
Apr 30, 2014 | 100.19 | 101.86 | 99.58 | 101.36 | 84,169 | +1.07(+1.07%) |
Apr 29, 2014 | 101.25 | 101.28 | 98.74 | 100.29 | 100,759 | -0.55(-0.55%) |
Apr 28, 2014 | 101.02 | 102.69 | 99.33 | 100.84 | 129,992 | -0.06(-0.06%) |
Apr 25, 2014 | 102.63 | 102.63 | 100.23 | 100.90 | 126,423 | -2.12(-2.06%) |
Apr 24, 2014 | 104.63 | 106.43 | 100.13 | 103.03 | 196,335 | -0.14(-0.13%) |
Apr 23, 2014 | 103.57 | 104.08 | 101.88 | 103.17 | 136,501 | +0.85(+0.83%) |
Apr 22, 2014 | 100.54 | 103.73 | 100.00 | 102.32 | 104,260 | +2.05(+2.04%) |
Apr 21, 2014 | 100.64 | 101.90 | 98.89 | 100.27 | 36,019 | +0.21(+0.21%) |
Apr 17, 2014 | 100.49 | 100.07 | 100.07 | 100.07 | 88,873 | -0.44(-0.44%) |
Apr 16, 2014 | 98.35 | 100.91 | 96.58 | 100.51 | 90,258 | +2.61(+2.67%) |
Apr 15, 2014 | 98.46 | 98.66 | 95.02 | 97.89 | 175,943 | -0.10(-0.11%) |
Apr 14, 2014 | 99.00 | 99.55 | 96.40 | 98.00 | 74,253 | -0.34(-0.34%) |
Apr 11, 2014 | 98.62 | 102.12 | 97.48 | 98.33 | 131,082 | -1.14(-1.15%) |
Apr 10, 2014 | 101.59 | 101.95 | 98.47 | 99.47 | 95,104 | -1.84(-1.81%) |
Apr 09, 2014 | 99.93 | 101.52 | 97.41 | 101.31 | 134,653 | +2.03(+2.04%) |
Apr 08, 2014 | 99.30 | 99.75 | 96.13 | 99.28 | 227,023 | +4.10(+4.31%) |
Apr 07, 2014 | 95.32 | 95.97 | 94.09 | 95.18 | 144,053 | -0.49(-0.51%) |
Apr 04, 2014 | 98.86 | 100.27 | 94.90 | 95.67 | 94,410 | -2.95(-2.99%) |
Apr 03, 2014 | 98.82 | 99.78 | 96.73 | 98.63 | 83,092 | -0.27(-0.27%) |
Apr 02, 2014 | 99.52 | 101.00 | 98.38 | 98.89 | 146,836 | -0.41(-0.41%) |
Apr 01, 2014 | 96.99 | 99.61 | 96.31 | 99.30 | 118,380 | +2.70(+2.80%) |
Mar 31, 2014 | 94.33 | 96.98 | 94.33 | 96.60 | 105,995 | +2.98(+3.18%) |
Mar 28, 2014 | 93.97 | 96.02 | 92.92 | 93.62 | 76,872 | -0.15(-0.16%) |
Mar 27, 2014 | 92.61 | 94.19 | 91.45 | 93.77 | 124,658 | +0.69(+0.74%) |
Mar 26, 2014 | 95.48 | 95.48 | 93.07 | 93.08 | 103,623 | -1.45(-1.53%) |
Mar 25, 2014 | 94.22 | 95.69 | 93.00 | 94.53 | 88,973 | +0.63(+0.67%) |
Mar 24, 2014 | 93.75 | 94.54 | 92.38 | 93.90 | 105,226 | +0.63(+0.68%) |
Mar 21, 2014 | 95.79 | 95.79 | 92.84 | 93.27 | 145,223 | -2.01(-2.11%) |
Mar 20, 2014 | 94.31 | 95.92 | 93.14 | 95.28 | 129,196 | +1.05(+1.12%) |
Mar 19, 2014 | 95.60 | 96.14 | 93.43 | 94.22 | 129,376 | -1.45(-1.52%) |
Mar 18, 2014 | 95.41 | 97.04 | 95.23 | 95.67 | 106,475 | +0.58(+0.61%) |
Mar 17, 2014 | 93.55 | 95.49 | 92.31 | 95.10 | 165,668 | +2.09(+2.25%) |
Mar 14, 2014 | 91.89 | 93.28 | 91.63 | 93.01 | 231,914 | +0.54(+0.58%) |
Mar 13, 2014 | 94.93 | 94.93 | 90.50 | 92.47 | 215,669 | -2.03(-2.15%) |
Mar 12, 2014 | 94.03 | 95.27 | 93.15 | 94.50 | 160,868 | +0.05(+0.05%) |
Mar 11, 2014 | 93.78 | 95.67 | 93.16 | 94.45 | 264,583 | +0.50(+0.53%) |
Mar 10, 2014 | 94.38 | 95.70 | 93.20 | 93.95 | 191,857 | -0.37(-0.39%) |
Mar 07, 2014 | 94.36 | 95.28 | 89.81 | 94.32 | 162,933 | +0.60(+0.64%) |
Mar 06, 2014 | 90.44 | 94.41 | 89.99 | 93.72 | 214,455 | +6.01(+6.85%) |
Mar 05, 2014 | 88.87 | 88.87 | 86.73 | 87.71 | 179,273 | -1.36(-1.52%) |
Mar 04, 2014 | 86.58 | 90.06 | 86.58 | 89.06 | 251,646 | +3.75(+4.39%) |
Mar 03, 2014 | 85.40 | 87.08 | 85.12 | 85.32 | 241,738 | -0.35(-0.40%) |
Feb 28, 2014 | 86.10 | 86.97 | 85.13 | 85.66 | 257,782 | -0.22(-0.25%) |
Feb 27, 2014 | 87.60 | 88.25 | 85.76 | 85.88 | 80,690 | -1.76(-2.01%) |
Feb 26, 2014 | 87.93 | 88.43 | 83.71 | 87.64 | 102,078 | +0.10(+0.12%) |
Feb 25, 2014 | 83.88 | 88.99 | 82.58 | 87.54 | 191,074 | +4.69(+5.66%) |
Feb 24, 2014 | 82.90 | 83.76 | 82.36 | 82.85 | 100,866 | -0.33(-0.39%) |
Feb 21, 2014 | 82.14 | 84.01 | 81.27 | 83.18 | 118,866 | +1.45(+1.77%) |
Feb 20, 2014 | 80.55 | 82.23 | 79.79 | 81.73 | 83,420 | +1.72(+2.15%) |
Feb 19, 2014 | 79.96 | 81.55 | 79.09 | 80.01 | 108,008 | -0.30(-0.38%) |
Feb 18, 2014 | 82.01 | 82.26 | 80.26 | 80.31 | 88,618 | -1.61(-1.97%) |
Feb 14, 2014 | 80.81 | 81.93 | 81.93 | 81.93 | 127,575 | +1.17(+1.44%) |
Feb 13, 2014 | 78.23 | 80.77 | 78.23 | 80.76 | 180,320 | +1.38(+1.74%) |
Feb 12, 2014 | 80.20 | 80.36 | 79.14 | 79.38 | 93,965 | -0.38(-0.48%) |
Feb 11, 2014 | 78.47 | 80.00 | 78.47 | 79.76 | 122,290 | +1.03(+1.30%) |
Feb 10, 2014 | 79.49 | 79.50 | 77.79 | 78.73 | 141,962 | -0.49(-0.62%) |
Feb 07, 2014 | 78.37 | 80.68 | 77.67 | 79.23 | 182,022 | +1.21(+1.55%) |
Feb 06, 2014 | 76.90 | 78.72 | 76.40 | 78.02 | 190,164 | +1.49(+1.95%) |
Feb 05, 2014 | 76.73 | 77.27 | 75.41 | 76.52 | 274,415 | -0.88(-1.14%) |
Feb 04, 2014 | 78.23 | 78.23 | 76.26 | 77.40 | 180,260 | -0.22(-0.29%) |
Feb 03, 2014 | 78.79 | 79.11 | 75.85 | 77.63 | 309,002 | -0.97(-1.23%) |
Jan 31, 2014 | 77.67 | 80.21 | 77.65 | 78.60 | 315,936 | +0.06(+0.08%) |
Jan 30, 2014 | 77.69 | 78.84 | 70.07 | 78.53 | 867,488 | -7.42(-8.63%) |
Jan 29, 2014 | 87.12 | 89.35 | 84.02 | 85.96 | 169,010 | -2.52(-2.85%) |
Jan 28, 2014 | 87.84 | 89.54 | 87.44 | 88.48 | 79,919 | +0.54(+0.62%) |
Jan 27, 2014 | 90.01 | 91.50 | 86.96 | 87.93 | 93,898 | -2.31(-2.56%) |
Jan 24, 2014 | 90.67 | 91.85 | 89.53 | 90.25 | 106,982 | -1.23(-1.35%) |
Jan 23, 2014 | 90.98 | 92.06 | 90.19 | 91.48 | 96,376 | -0.21(-0.23%) |
Jan 22, 2014 | 90.10 | 92.01 | 89.59 | 91.69 | 83,892 | +1.92(+2.14%) |
Jan 21, 2014 | 89.96 | 90.83 | 89.38 | 89.76 | 126,321 | +0.76(+0.85%) |
Jan 17, 2014 | 88.16 | 89.00 | 89.00 | 89.00 | 193,506 | +0.98(+1.12%) |
Jan 16, 2014 | 88.95 | 89.81 | 87.31 | 88.02 | 118,563 | -1.36(-1.52%) |
Jan 15, 2014 | 89.94 | 90.62 | 88.52 | 89.37 | 85,105 | -0.56(-0.62%) |
Jan 14, 2014 | 89.18 | 90.23 | 88.74 | 89.94 | 119,039 | +0.91(+1.02%) |
Jan 13, 2014 | 88.98 | 90.38 | 87.61 | 89.03 | 116,030 | -0.47(-0.52%) |
Jan 10, 2014 | 87.30 | 89.75 | 86.30 | 89.50 | 193,177 | +1.71(+1.95%) |
Jan 09, 2014 | 87.60 | 90.63 | 86.41 | 87.79 | 248,186 | -2.55(-2.82%) |
Jan 08, 2014 | 92.52 | 92.52 | 88.84 | 90.33 | 178,907 | -0.86(-0.95%) |
Jan 07, 2014 | 91.62 | 92.56 | 90.46 | 91.20 | 111,416 | -0.08(-0.09%) |
Jan 06, 2014 | 94.07 | 94.93 | 90.60 | 91.27 | 122,203 | -2.50(-2.67%) |
Jan 03, 2014 | 91.37 | 94.47 | 90.62 | 93.78 | 118,167 | +2.47(+2.70%) |
Jan 02, 2014 | 90.90 | 92.95 | 90.65 | 91.31 | 81,155 | +0.31(+0.34%) |
Dec 31, 2013 | 91.02 | 91.00 | 91.00 | 91.00 | 65,699 | +0.16(+0.17%) |
Dec 30, 2013 | 89.63 | 91.74 | 89.44 | 90.84 | 59,444 | +0.90(+1.00%) |
Dec 27, 2013 | 93.40 | 93.40 | 88.93 | 89.94 | 88,519 | -3.05(-3.28%) |
Dec 26, 2013 | 92.16 | 93.15 | 91.20 | 92.99 | 59,296 | +1.02(+1.11%) |
Dec 24, 2013 | 91.82 | 92.78 | 90.18 | 91.97 | 55,530 | -0.03(-0.03%) |
Dec 23, 2013 | 92.25 | 93.64 | 90.80 | 92.00 | 116,357 | +0.12(+0.13%) |
Dec 20, 2013 | 91.46 | 92.72 | 90.95 | 91.88 | 202,809 | +0.84(+0.92%) |
Dec 19, 2013 | 92.73 | 93.08 | 90.62 | 91.04 | 64,283 | -2.06(-2.22%) |
Dec 18, 2013 | 92.90 | 93.82 | 91.93 | 93.10 | 77,937 | +0.07(+0.07%) |
Dec 17, 2013 | 93.21 | 93.98 | 91.15 | 93.03 | 117,671 | +1.07(+1.16%) |
Dec 16, 2013 | 90.73 | 92.19 | 90.13 | 91.96 | 58,418 | +1.31(+1.45%) |
Dec 13, 2013 | 90.89 | 91.84 | 89.37 | 90.65 | 72,724 | +0.21(+0.23%) |
Dec 12, 2013 | 89.95 | 91.62 | 89.35 | 90.44 | 80,175 | +0.82(+0.91%) |
Dec 11, 2013 | 91.19 | 91.75 | 88.68 | 89.62 | 84,358 | -1.12(-1.24%) |
Dec 10, 2013 | 90.68 | 92.05 | 89.96 | 90.75 | 89,307 | -0.38(-0.42%) |
Dec 09, 2013 | 91.06 | 91.64 | 90.19 | 91.13 | 68,165 | +0.03(+0.04%) |
Dec 06, 2013 | 91.26 | 91.76 | 90.49 | 91.09 | 0 | +0.14(+0.15%) |
Dec 05, 2013 | 90.42 | 91.50 | 89.78 | 90.96 | 0 | +0.27(+0.30%) |
Dec 04, 2013 | 91.63 | 92.03 | 89.60 | 90.69 | 0 | -1.23(-1.33%) |
Dec 03, 2013 | 95.24 | 93.81 | 91.23 | 91.91 | 0 | -1.83(-1.95%) |
Dec 02, 2013 | 93.79 | 95.18 | 93.21 | 93.74 | 0 | +0.20(+0.22%) |
Nov 29, 2013 | 96.91 | 96.97 | 92.99 | 93.53 | 0 | -2.76(-2.87%) |
Nov 27, 2013 | 95.43 | 96.36 | 93.95 | 96.30 | 0 | +1.24(+1.31%) |
Nov 26, 2013 | 96.39 | 96.39 | 93.66 | 95.06 | 0 | -0.94(-0.98%) |
Nov 25, 2013 | 93.67 | 96.40 | 93.13 | 95.99 | 91,622 | +3.02(+3.24%) |
Nov 22, 2013 | 91.02 | 93.61 | 90.61 | 92.98 | 0 | +2.25(+2.48%) |
Nov 21, 2013 | 89.82 | 91.25 | 89.65 | 90.73 | 54,191 | +1.05(+1.17%) |
Nov 20, 2013 | 90.55 | 90.67 | 88.80 | 89.68 | 0 | -0.31(-0.35%) |
Nov 19, 2013 | 89.79 | 92.50 | 88.86 | 89.99 | 86,081 | +0.52(+0.58%) |
Nov 18, 2013 | 91.52 | 92.62 | 89.39 | 89.48 | 0 | -1.44(-1.58%) |
Nov 15, 2013 | 89.97 | 91.33 | 88.64 | 90.92 | 0 | +1.10(+1.22%) |
Nov 14, 2013 | 90.58 | 90.58 | 88.90 | 89.82 | 39,897 | -1.26(-1.38%) |
Nov 12, 2013 | 88.95 | 94.41 | 88.95 | 91.08 | 0 | +1.93(+2.17%) |
Nov 11, 2013 | 89.53 | 90.75 | 88.76 | 89.14 | 0 | -0.59(-0.66%) |
Nov 08, 2013 | 88.50 | 91.25 | 88.50 | 89.73 | 0 | +1.15(+1.30%) |
Nov 07, 2013 | 89.47 | 89.82 | 88.25 | 88.58 | 86,611 | -0.79(-0.88%) |
Nov 06, 2013 | 91.27 | 91.42 | 89.07 | 89.37 | 76,600 | -1.68(-1.85%) |
Nov 05, 2013 | 88.58 | 91.50 | 88.28 | 91.05 | 0 | +1.85(+2.07%) |
Nov 04, 2013 | 89.64 | 90.48 | 88.21 | 89.20 | 129,243 | +0.00(+0.00%) |
Nov 01, 2013 | 87.87 | 89.61 | 87.33 | 89.20 | 0 | +1.10(+1.25%) |
Oct 31, 2013 | 89.56 | 89.81 | 87.80 | 88.10 | 0 | -1.61(-1.79%) |
Oct 30, 2013 | 90.26 | 90.80 | 87.87 | 89.71 | 58,720 | -0.25(-0.28%) |
Oct 29, 2013 | 90.19 | 90.89 | 88.88 | 89.96 | 0 | +0.33(+0.37%) |
Oct 28, 2013 | 90.26 | 91.68 | 89.37 | 89.63 | 0 | -0.37(-0.41%) |
Oct 25, 2013 | 89.78 | 91.06 | 88.56 | 90.00 | 0 | +0.57(+0.63%) |
Oct 24, 2013 | 90.33 | 91.07 | 87.38 | 89.44 | 159,224 | -0.54(-0.60%) |
Oct 23, 2013 | 91.13 | 92.01 | 88.53 | 89.98 | 0 | -0.79(-0.87%) |
Oct 22, 2013 | 91.01 | 92.57 | 90.17 | 90.77 | 130,736 | +0.39(+0.43%) |
Oct 21, 2013 | 90.32 | 90.89 | 89.58 | 90.38 | 60,385 | +0.11(+0.12%) |
Oct 18, 2013 | 89.83 | 90.49 | 89.47 | 90.27 | 156,234 | +1.36(+1.53%) |
Oct 17, 2013 | 87.45 | 88.95 | 87.28 | 88.91 | 113,534 | +1.70(+1.95%) |
Oct 16, 2013 | 85.99 | 87.64 | 84.98 | 87.21 | 94,971 | +1.71(+2.00%) |
Oct 15, 2013 | 86.78 | 87.78 | 84.83 | 85.51 | 105,461 | -1.75(-2.00%) |
Oct 14, 2013 | 84.20 | 87.97 | 83.51 | 87.26 | 157,594 | +2.93(+3.48%) |
Oct 11, 2013 | 83.03 | 84.47 | 82.33 | 84.33 | 0 | +1.36(+1.64%) |
Oct 10, 2013 | 83.15 | 84.33 | 82.20 | 82.96 | 147,530 | +0.79(+0.96%) |
Oct 09, 2013 | 83.62 | 83.98 | 81.70 | 82.18 | 167,098 | -1.41(-1.69%) |
Oct 08, 2013 | 86.19 | 86.71 | 82.89 | 83.59 | 103,862 | -2.34(-2.72%) |
Oct 07, 2013 | 86.22 | 87.23 | 85.14 | 85.93 | 0 | -0.76(-0.88%) |
Oct 04, 2013 | 86.40 | 87.43 | 86.29 | 86.69 | 0 | -0.14(-0.17%) |
Oct 03, 2013 | 87.36 | 87.66 | 85.84 | 86.83 | 0 | -0.91(-1.04%) |
Oct 02, 2013 | 90.14 | 90.43 | 87.49 | 87.75 | 94,936 | -2.76(-3.05%) |
Oct 01, 2013 | 89.28 | 91.34 | 87.69 | 90.51 | 83,579 | +0.88(+0.98%) |
Sep 27, 2013 | 86.61 | 90.25 | 86.40 | 89.63 | 0 | +2.44(+2.80%) |
Sep 26, 2013 | 85.47 | 87.44 | 84.49 | 87.19 | 86,421 | +1.60(+1.87%) |
Sep 25, 2013 | 85.20 | 86.38 | 84.07 | 85.59 | 70,363 | +0.37(+0.43%) |
Sep 24, 2013 | 82.28 | 85.69 | 81.82 | 85.22 | 170,743 | +3.07(+3.73%) |
Sep 23, 2013 | 82.15 | 82.32 | 80.07 | 82.15 | 123,568 | -0.57(-0.69%) |
Sep 20, 2013 | 87.04 | 87.57 | 82.60 | 82.73 | 0 | -4.29(-4.93%) |
Sep 19, 2013 | 85.61 | 87.37 | 84.66 | 87.02 | 152,914 | +1.26(+1.47%) |
Sep 18, 2013 | 84.06 | 86.13 | 83.61 | 85.76 | 0 | +1.45(+1.72%) |
Sep 17, 2013 | 83.52 | 84.31 | 83.02 | 84.31 | 0 | +1.13(+1.36%) |
Sep 16, 2013 | 83.83 | 84.03 | 83.00 | 83.18 | 0 | +0.03(+0.04%) |
Sep 13, 2013 | 82.02 | 83.39 | 81.06 | 83.14 | 0 | +1.58(+1.94%) |
Sep 12, 2013 | 82.62 | 83.44 | 81.13 | 81.56 | 0 | -1.48(-1.78%) |
Sep 11, 2013 | 83.13 | 83.64 | 82.06 | 83.04 | 0 | -0.47(-0.57%) |
Sep 10, 2013 | 81.37 | 83.60 | 79.58 | 83.51 | 67,405 | +2.67(+3.30%) |
Sep 09, 2013 | 79.26 | 81.31 | 78.37 | 80.84 | 0 | +2.08(+2.64%) |
Sep 06, 2013 | 80.13 | 80.13 | 77.13 | 78.77 | 0 | -1.25(-1.56%) |
Sep 05, 2013 | 79.86 | 80.81 | 78.80 | 80.02 | 0 | +0.08(+0.11%) |
Sep 04, 2013 | 79.37 | 80.58 | 78.93 | 79.93 | 0 | +0.81(+1.03%) |
Sep 03, 2013 | 80.56 | 81.04 | 78.61 | 79.12 | 0 | -0.74(-0.92%) |
Aug 30, 2013 | 80.13 | 80.79 | 79.85 | 79.86 | 0 | -0.59(-0.74%) |
Aug 29, 2013 | 78.88 | 81.11 | 78.80 | 80.45 | 39,287 | +1.66(+2.10%) |
Aug 28, 2013 | 79.99 | 79.99 | 77.96 | 78.79 | 0 | -1.08(-1.35%) |
Aug 27, 2013 | 80.07 | 80.51 | 78.05 | 79.87 | 89,503 | -1.25(-1.54%) |
Aug 26, 2013 | 80.89 | 81.52 | 79.92 | 81.12 | 0 | +0.47(+0.59%) |
Aug 23, 2013 | 81.38 | 82.06 | 79.57 | 80.65 | 0 | -0.65(-0.80%) |
Aug 22, 2013 | 80.04 | 81.49 | 79.80 | 81.30 | 35,837 | +1.50(+1.87%) |
Aug 21, 2013 | 80.38 | 80.93 | 78.81 | 79.80 | 63,623 | -0.53(-0.66%) |
Aug 20, 2013 | 79.37 | 80.95 | 79.37 | 80.34 | 73,439 | +1.07(+1.35%) |
Aug 19, 2013 | 79.90 | 80.40 | 78.44 | 79.26 | 102,200 | -0.63(-0.79%) |
Aug 16, 2013 | 79.94 | 81.38 | 79.66 | 79.90 | 0 | -0.41(-0.52%) |
Aug 15, 2013 | 79.22 | 80.78 | 78.08 | 80.31 | 158,453 | +0.53(+0.67%) |
Aug 14, 2013 | 80.38 | 80.50 | 78.62 | 79.78 | 127,862 | -1.01(-1.26%) |
Aug 13, 2013 | 82.64 | 83.14 | 78.58 | 80.79 | 135,268 | -1.69(-2.05%) |
Aug 12, 2013 | 82.30 | 82.94 | 81.62 | 82.48 | 55,241 | -0.21(-0.26%) |
Aug 09, 2013 | 82.83 | 82.97 | 81.90 | 82.69 | 145,426 | +0.08(+0.09%) |
Aug 08, 2013 | 82.80 | 83.38 | 81.81 | 82.62 | 106,137 | -0.11(-0.13%) |
Aug 07, 2013 | 82.65 | 83.02 | 81.57 | 82.73 | 87,683 | -0.08(-0.09%) |
Aug 06, 2013 | 83.14 | 83.14 | 81.93 | 82.80 | 59,967 | -0.33(-0.40%) |
Aug 05, 2013 | 82.84 | 83.45 | 82.84 | 83.13 | 112,785 | +0.48(+0.58%) |
Aug 02, 2013 | 82.38 | 83.29 | 81.35 | 82.65 | 109,179 | -0.15(-0.18%) |
Aug 01, 2013 | 82.57 | 83.39 | 81.71 | 82.80 | 92,157 | +0.52(+0.64%) |
Jul 31, 2013 | 83.13 | 83.78 | 82.16 | 82.28 | 0 | -0.76(-0.92%) |
Jul 30, 2013 | 82.16 | 83.21 | 81.59 | 83.04 | 0 | +1.23(+1.50%) |
Jul 29, 2013 | 80.45 | 82.21 | 79.42 | 81.82 | 0 | +1.24(+1.54%) |
Jul 26, 2013 | 78.79 | 80.74 | 78.06 | 80.57 | 0 | +1.34(+1.70%) |
Jul 25, 2013 | 78.37 | 79.52 | 76.94 | 79.23 | 0 | +0.74(+0.95%) |
Jul 24, 2013 | 80.51 | 81.17 | 77.76 | 78.49 | 0 | -1.36(-1.70%) |
Jul 23, 2013 | 91.01 | 91.01 | 77.22 | 79.85 | 542,688 | -10.48(-11.60%) |
Jul 22, 2013 | 88.61 | 90.65 | 88.13 | 90.32 | 0 | +1.33(+1.49%) |
Jul 19, 2013 | 89.55 | 89.55 | 88.06 | 89.00 | 0 | -0.59(-0.66%) |
Jul 18, 2013 | 89.71 | 90.17 | 88.44 | 89.59 | 0 | +0.23(+0.26%) |
Jul 17, 2013 | 87.43 | 89.56 | 87.11 | 89.36 | 116,616 | +2.26(+2.59%) |
Jul 16, 2013 | 86.61 | 87.57 | 85.71 | 87.11 | 0 | +0.30(+0.34%) |
Jul 15, 2013 | 84.04 | 87.21 | 83.80 | 86.81 | 0 | +3.06(+3.65%) |
Jul 12, 2013 | 84.96 | 85.58 | 83.56 | 83.75 | 0 | -1.14(-1.34%) |
Jul 11, 2013 | 83.52 | 85.05 | 82.85 | 84.89 | 0 | +1.75(+2.10%) |
Jul 10, 2013 | 83.42 | 83.59 | 82.61 | 83.14 | 0 | -0.07(-0.08%) |
Jul 09, 2013 | 87.70 | 89.64 | 82.69 | 83.21 | 0 | -6.43(-7.17%) |
Jul 08, 2013 | 90.39 | 91.54 | 89.56 | 89.64 | 111,418 | -0.71(-0.79%) |
Jul 05, 2013 | 92.22 | 92.41 | 89.94 | 90.35 | 0 | -0.46(-0.50%) |
Jul 03, 2013 | 90.49 | 91.44 | 90.35 | 90.81 | 0 | +0.14(+0.16%) |
Jul 02, 2013 | 91.02 | 91.35 | 89.82 | 90.66 | 0 | -0.13(-0.14%) |
Jul 01, 2013 | 90.55 | 92.71 | 89.64 | 90.79 | 0 | +1.23(+1.38%) |
Jun 28, 2013 | 89.03 | 90.58 | 88.46 | 89.56 | 201,644 | +0.50(+0.56%) |
Jun 27, 2013 | 89.31 | 89.50 | 87.43 | 89.06 | 0 | +0.41(+0.47%) |
Jun 26, 2013 | 90.84 | 91.73 | 88.11 | 88.64 | 0 | -1.41(-1.57%) |
Jun 25, 2013 | 87.91 | 90.59 | 87.81 | 90.05 | 0 | +2.66(+3.05%) |
Jun 24, 2013 | 85.44 | 88.38 | 84.54 | 87.39 | 0 | +1.19(+1.38%) |
Jun 21, 2013 | 86.49 | 86.73 | 83.89 | 86.20 | 247,748 | +0.02(+0.02%) |
Jun 20, 2013 | 88.05 | 88.05 | 85.66 | 86.18 | 0 | -2.47(-2.78%) |
Jun 19, 2013 | 89.07 | 89.67 | 88.63 | 88.65 | 0 | -0.41(-0.46%) |
Jun 18, 2013 | 86.71 | 89.28 | 85.81 | 89.07 | 0 | +2.71(+3.14%) |
Jun 17, 2013 | 86.00 | 86.53 | 84.50 | 86.35 | 0 | +1.06(+1.24%) |
Jun 14, 2013 | 85.63 | 86.40 | 84.92 | 85.30 | 0 | -0.65(-0.76%) |
Jun 13, 2013 | 84.90 | 86.02 | 84.90 | 85.95 | 67,711 | +0.80(+0.94%) |
Jun 12, 2013 | 85.80 | 86.31 | 84.50 | 85.14 | 117,420 | -0.37(-0.43%) |
Jun 11, 2013 | 84.33 | 85.89 | 83.82 | 85.52 | 110,629 | +0.34(+0.40%) |
Jun 10, 2013 | 84.87 | 86.45 | 84.21 | 85.18 | 0 | +0.70(+0.83%) |
Jun 07, 2013 | 81.67 | 84.89 | 81.11 | 84.48 | 0 | +3.41(+4.21%) |
Jun 06, 2013 | 81.26 | 81.76 | 80.38 | 81.06 | 144,709 | +0.05(+0.06%) |
Jun 05, 2013 | 81.38 | 82.99 | 80.33 | 81.01 | 0 | -0.42(-0.52%) |
Jun 04, 2013 | 80.93 | 82.21 | 80.51 | 81.44 | 0 | +0.83(+1.03%) |