Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 100.52 | 100.93 | 100.26 | 100.58 | 407,575 | +0.80(+0.80%) |
May 29, 2014 | 99.74 | 100.06 | 99.34 | 99.78 | 419,401 | +1.65(+1.68%) |
May 28, 2014 | 98.16 | 98.45 | 97.83 | 98.13 | 528,605 | -1.73(-1.74%) |
May 27, 2014 | 99.92 | 100.13 | 99.58 | 99.87 | 269,546 | -0.12(-0.13%) |
May 23, 2014 | 99.88 | 99.99 | 99.99 | 99.99 | 325,499 | -1.17(-1.16%) |
May 22, 2014 | 101.48 | 101.73 | 101.13 | 101.17 | 296,500 | +0.24(+0.24%) |
May 21, 2014 | 100.53 | 100.95 | 100.25 | 100.92 | 411,670 | +1.15(+1.15%) |
May 20, 2014 | 100.28 | 100.48 | 99.60 | 99.77 | 379,633 | -1.33(-1.31%) |
May 19, 2014 | 101.42 | 101.60 | 100.74 | 101.10 | 419,199 | -0.89(-0.87%) |
May 16, 2014 | 102.03 | 102.23 | 101.49 | 101.99 | 890,507 | +1.96(+1.96%) |
May 15, 2014 | 99.73 | 100.44 | 99.49 | 100.03 | 755,089 | +1.62(+1.65%) |
May 14, 2014 | 98.63 | 98.78 | 98.19 | 98.41 | 481,044 | +0.09(+0.09%) |
May 13, 2014 | 98.49 | 98.72 | 98.02 | 98.32 | 395,428 | +0.06(+0.06%) |
May 12, 2014 | 98.11 | 98.33 | 97.89 | 98.26 | 328,575 | +0.63(+0.65%) |
May 09, 2014 | 97.84 | 97.94 | 97.28 | 97.63 | 477,706 | +0.71(+0.73%) |
May 08, 2014 | 96.75 | 97.21 | 96.69 | 96.92 | 349,825 | +0.03(+0.03%) |
May 07, 2014 | 96.55 | 97.20 | 96.54 | 96.89 | 413,132 | +0.12(+0.13%) |
May 06, 2014 | 96.87 | 97.21 | 96.73 | 96.76 | 316,956 | +0.05(+0.06%) |
May 05, 2014 | 95.96 | 96.73 | 95.73 | 96.71 | 234,531 | +0.22(+0.23%) |
May 02, 2014 | 96.09 | 96.71 | 95.94 | 96.49 | 308,012 | -0.13(-0.14%) |
May 01, 2014 | 96.66 | 96.88 | 96.35 | 96.62 | 438,554 | +0.73(+0.77%) |
Apr 30, 2014 | 96.23 | 96.23 | 95.35 | 95.89 | 705,018 | +0.05(+0.05%) |
Apr 29, 2014 | 95.82 | 96.16 | 95.67 | 95.84 | 365,470 | +0.08(+0.08%) |
Apr 28, 2014 | 95.58 | 96.08 | 95.28 | 95.76 | 609,858 | +0.57(+0.60%) |
Apr 25, 2014 | 95.16 | 95.29 | 94.82 | 95.19 | 442,326 | +0.17(+0.18%) |
Apr 24, 2014 | 95.07 | 95.25 | 94.85 | 95.02 | 628,615 | -0.32(-0.34%) |
Apr 23, 2014 | 95.87 | 96.05 | 95.14 | 95.34 | 755,439 | -1.47(-1.52%) |
Apr 22, 2014 | 97.95 | 97.95 | 96.50 | 96.81 | 999,014 | -0.04(-0.04%) |
Apr 21, 2014 | 97.23 | 97.23 | 96.75 | 96.85 | 417,493 | +0.16(+0.16%) |
Apr 17, 2014 | 96.17 | 96.69 | 96.69 | 96.69 | 1,130,926 | -3.16(-3.17%) |
Apr 16, 2014 | 100.37 | 100.42 | 99.43 | 99.85 | 802,419 | -0.23(-0.23%) |
Apr 15, 2014 | 99.96 | 100.27 | 99.34 | 100.08 | 767,144 | -0.27(-0.27%) |
Apr 14, 2014 | 100.81 | 100.89 | 99.70 | 100.34 | 992,523 | +2.66(+2.72%) |
Apr 11, 2014 | 97.38 | 98.15 | 97.38 | 97.69 | 469,909 | -0.63(-0.64%) |
Apr 10, 2014 | 99.31 | 99.60 | 98.23 | 98.32 | 673,441 | -0.77(-0.78%) |
Apr 09, 2014 | 99.69 | 99.69 | 98.42 | 99.10 | 771,111 | +0.72(+0.73%) |
Apr 08, 2014 | 98.00 | 98.51 | 97.66 | 98.38 | 801,642 | +2.35(+2.45%) |
Apr 07, 2014 | 96.49 | 96.62 | 96.03 | 96.03 | 409,218 | +0.09(+0.09%) |
Apr 04, 2014 | 95.91 | 96.99 | 95.74 | 95.94 | 491,718 | +0.43(+0.45%) |
Apr 03, 2014 | 95.52 | 95.63 | 95.13 | 95.51 | 359,544 | -0.11(-0.11%) |
Apr 02, 2014 | 95.52 | 95.85 | 95.33 | 95.62 | 874,283 | -0.73(-0.75%) |
Apr 01, 2014 | 96.06 | 96.88 | 96.01 | 96.35 | 820,985 | -0.95(-0.98%) |
Mar 31, 2014 | 97.68 | 97.73 | 96.89 | 97.30 | 311,748 | -0.16(-0.16%) |
Mar 28, 2014 | 96.97 | 97.55 | 96.97 | 97.46 | 513,895 | +0.62(+0.64%) |
Mar 27, 2014 | 96.11 | 97.31 | 96.07 | 96.84 | 639,564 | +1.94(+2.05%) |
Mar 26, 2014 | 95.32 | 95.68 | 94.82 | 94.89 | 1,153,490 | -1.04(-1.08%) |
Mar 25, 2014 | 95.03 | 96.22 | 94.67 | 95.93 | 1,325,930 | +1.98(+2.10%) |
Mar 24, 2014 | 93.89 | 94.26 | 93.36 | 93.96 | 1,075,839 | +1.41(+1.53%) |
Mar 21, 2014 | 92.87 | 93.45 | 92.46 | 92.54 | 1,424,580 | -0.33(-0.35%) |
Mar 20, 2014 | 92.04 | 93.02 | 92.04 | 92.87 | 614,897 | +0.25(+0.27%) |
Mar 19, 2014 | 92.68 | 93.56 | 92.15 | 92.62 | 776,407 | -0.95(-1.01%) |
Mar 18, 2014 | 93.03 | 93.71 | 93.03 | 93.57 | 545,867 | +0.55(+0.60%) |
Mar 17, 2014 | 93.57 | 93.93 | 92.79 | 93.01 | 1,248,701 | -1.31(-1.39%) |
Mar 14, 2014 | 94.07 | 95.15 | 94.05 | 94.32 | 461,741 | +0.59(+0.62%) |
Mar 13, 2014 | 95.35 | 95.56 | 93.44 | 93.74 | 570,313 | -0.82(-0.87%) |
Mar 12, 2014 | 94.29 | 95.07 | 94.11 | 94.56 | 831,669 | -1.47(-1.53%) |
Mar 11, 2014 | 96.53 | 97.03 | 95.82 | 96.03 | 400,628 | -0.80(-0.82%) |
Mar 10, 2014 | 95.85 | 96.88 | 95.78 | 96.82 | 673,463 | +0.02(+0.02%) |
Mar 07, 2014 | 97.10 | 97.31 | 96.21 | 96.81 | 504,162 | -0.67(-0.69%) |
Mar 06, 2014 | 97.20 | 97.79 | 97.14 | 97.48 | 763,172 | +0.13(+0.14%) |
Mar 05, 2014 | 97.53 | 97.72 | 97.06 | 97.35 | 704,413 | -0.45(-0.46%) |
Mar 04, 2014 | 98.35 | 98.38 | 97.54 | 97.80 | 496,246 | +1.49(+1.55%) |
Mar 03, 2014 | 96.49 | 96.80 | 95.90 | 96.31 | 654,689 | -1.87(-1.90%) |
Feb 28, 2014 | 98.48 | 98.54 | 97.65 | 98.17 | 526,619 | +0.32(+0.33%) |
Feb 27, 2014 | 97.33 | 98.09 | 97.10 | 97.85 | 388,873 | +0.39(+0.40%) |
Feb 26, 2014 | 97.66 | 98.04 | 97.35 | 97.46 | 630,647 | -0.44(-0.45%) |
Feb 25, 2014 | 98.40 | 98.67 | 97.54 | 97.90 | 688,935 | -0.29(-0.29%) |
Feb 24, 2014 | 97.47 | 98.68 | 97.39 | 98.19 | 479,556 | +0.84(+0.87%) |
Feb 21, 2014 | 98.00 | 98.18 | 97.31 | 97.35 | 420,165 | -0.73(-0.74%) |
Feb 20, 2014 | 97.76 | 98.30 | 97.27 | 98.07 | 626,220 | +0.36(+0.37%) |
Feb 19, 2014 | 97.59 | 98.54 | 97.52 | 97.71 | 822,611 | +1.04(+1.07%) |
Feb 18, 2014 | 96.91 | 97.00 | 96.57 | 96.67 | 713,430 | +0.78(+0.81%) |
Feb 14, 2014 | 94.80 | 95.89 | 95.89 | 95.89 | 584,940 | +1.51(+1.60%) |
Feb 13, 2014 | 93.67 | 94.48 | 93.58 | 94.39 | 913,416 | -0.69(-0.72%) |
Feb 12, 2014 | 94.95 | 95.18 | 94.64 | 95.07 | 465,528 | +0.46(+0.49%) |
Feb 11, 2014 | 93.47 | 94.67 | 93.69 | 94.61 | 559,093 | +1.14(+1.22%) |
Feb 10, 2014 | 93.19 | 93.51 | 92.94 | 93.47 | 581,721 | +0.63(+0.67%) |
Feb 07, 2014 | 92.79 | 93.02 | 92.12 | 92.84 | 504,477 | +0.46(+0.50%) |
Feb 06, 2014 | 90.79 | 92.49 | 90.78 | 92.38 | 789,628 | +2.07(+2.29%) |
Feb 05, 2014 | 88.88 | 90.40 | 88.85 | 90.31 | 887,037 | +0.40(+0.45%) |
Feb 04, 2014 | 89.83 | 90.12 | 89.39 | 89.90 | 1,241,509 | -0.28(-0.31%) |
Feb 03, 2014 | 92.04 | 92.14 | 89.92 | 90.18 | 1,841,595 | -2.60(-2.81%) |
Jan 31, 2014 | 91.58 | 93.01 | 91.32 | 92.79 | 1,638,138 | -0.33(-0.36%) |
Jan 30, 2014 | 93.96 | 94.37 | 92.91 | 93.12 | 2,394,760 | -5.10(-5.19%) |
Jan 29, 2014 | 97.26 | 98.34 | 97.06 | 98.22 | 777,970 | -0.01(-0.01%) |
Jan 28, 2014 | 98.17 | 98.35 | 97.63 | 98.23 | 580,816 | +0.32(+0.32%) |
Jan 27, 2014 | 98.57 | 98.97 | 97.66 | 97.91 | 564,901 | -0.85(-0.86%) |
Jan 24, 2014 | 99.91 | 100.05 | 98.74 | 98.76 | 756,296 | -2.64(-2.60%) |
Jan 23, 2014 | 101.81 | 101.97 | 101.19 | 101.40 | 693,430 | -1.20(-1.17%) |
Jan 22, 2014 | 102.65 | 102.80 | 102.22 | 102.59 | 557,194 | +0.78(+0.77%) |
Jan 21, 2014 | 101.65 | 101.81 | 101.12 | 101.81 | 987,070 | +3.16(+3.20%) |
Jan 17, 2014 | 98.99 | 98.65 | 98.65 | 98.65 | 693,622 | -1.17(-1.18%) |
Jan 16, 2014 | 99.80 | 99.96 | 99.48 | 99.83 | 752,752 | -1.17(-1.16%) |
Jan 15, 2014 | 102.30 | 101.07 | 100.38 | 101.00 | 593,669 | -1.30(-1.27%) |
Jan 14, 2014 | 102.20 | 102.36 | 101.67 | 102.30 | 563,479 | +1.43(+1.42%) |
Jan 13, 2014 | 101.13 | 101.63 | 100.69 | 100.87 | 653,380 | -0.63(-0.62%) |
Jan 10, 2014 | 100.15 | 101.60 | 100.15 | 101.50 | 544,433 | +2.12(+2.13%) |
Jan 09, 2014 | 98.10 | 99.51 | 98.07 | 99.38 | 565,162 | +0.28(+0.28%) |
Jan 08, 2014 | 99.16 | 99.78 | 98.67 | 99.10 | 661,469 | -1.04(-1.04%) |
Jan 07, 2014 | 100.32 | 100.42 | 99.71 | 100.14 | 480,119 | -0.08(-0.08%) |
Jan 06, 2014 | 100.74 | 101.11 | 100.22 | 100.22 | 358,137 | -0.89(-0.88%) |
Jan 03, 2014 | 100.98 | 101.64 | 100.75 | 101.11 | 451,273 | +0.29(+0.28%) |
Jan 02, 2014 | 101.54 | 101.54 | 100.59 | 100.83 | 539,565 | -1.52(-1.49%) |
Dec 31, 2013 | 102.19 | 102.35 | 102.35 | 102.35 | 381,032 | +0.80(+0.79%) |
Dec 30, 2013 | 101.25 | 102.00 | 101.15 | 101.54 | 397,533 | -0.13(-0.13%) |
Dec 27, 2013 | 101.53 | 101.88 | 101.20 | 101.67 | 608,225 | +1.41(+1.41%) |
Dec 26, 2013 | 99.60 | 100.38 | 99.56 | 100.26 | 244,951 | +0.70(+0.71%) |
Dec 24, 2013 | 99.43 | 99.56 | 99.16 | 99.56 | 139,064 | +0.43(+0.43%) |
Dec 23, 2013 | 98.72 | 99.63 | 98.72 | 99.13 | 396,743 | +0.56(+0.57%) |
Dec 20, 2013 | 98.78 | 99.15 | 98.51 | 98.57 | 483,280 | -0.71(-0.72%) |
Dec 19, 2013 | 98.85 | 99.40 | 98.63 | 99.28 | 423,987 | -0.18(-0.18%) |
Dec 18, 2013 | 97.71 | 99.50 | 97.27 | 99.46 | 616,196 | +2.32(+2.39%) |
Dec 17, 2013 | 97.36 | 97.52 | 96.49 | 97.14 | 498,385 | -0.63(-0.64%) |
Dec 16, 2013 | 96.80 | 97.99 | 96.76 | 97.76 | 708,869 | +2.50(+2.63%) |
Dec 13, 2013 | 95.76 | 95.85 | 95.07 | 95.26 | 325,838 | +0.00(+0.00%) |
Dec 12, 2013 | 95.86 | 96.02 | 95.09 | 95.26 | 404,615 | -1.36(-1.41%) |
Dec 11, 2013 | 97.60 | 97.73 | 96.47 | 96.62 | 578,401 | -1.48(-1.51%) |
Dec 10, 2013 | 98.04 | 98.44 | 97.68 | 98.10 | 688,186 | +0.05(+0.05%) |
Dec 09, 2013 | 97.51 | 98.30 | 97.37 | 98.06 | 428,670 | +0.24(+0.24%) |
Dec 06, 2013 | 97.25 | 97.95 | 97.09 | 97.82 | 341,748 | +1.31(+1.36%) |
Dec 05, 2013 | 97.03 | 97.32 | 96.42 | 96.50 | 366,975 | -0.87(-0.89%) |
Dec 04, 2013 | 96.70 | 97.59 | 96.68 | 97.37 | 523,073 | +0.17(+0.18%) |
Dec 03, 2013 | 97.01 | 97.36 | 96.76 | 97.20 | 536,609 | -0.27(-0.28%) |
Dec 02, 2013 | 98.17 | 98.25 | 97.42 | 97.47 | 385,642 | -1.21(-1.22%) |
Nov 29, 2013 | 99.19 | 99.19 | 98.54 | 98.68 | 173,753 | -0.37(-0.37%) |
Nov 27, 2013 | 99.41 | 99.43 | 98.75 | 99.05 | 441,466 | +0.29(+0.29%) |
Nov 26, 2013 | 98.64 | 99.11 | 98.58 | 98.76 | 487,734 | -0.87(-0.87%) |
Nov 25, 2013 | 100.04 | 100.21 | 99.55 | 99.63 | 396,597 | +0.27(+0.27%) |
Nov 22, 2013 | 98.99 | 99.46 | 98.87 | 99.36 | 315,431 | -0.36(-0.36%) |
Nov 21, 2013 | 99.80 | 99.91 | 99.24 | 99.71 | 425,801 | +0.20(+0.20%) |
Nov 20, 2013 | 100.34 | 100.79 | 99.26 | 99.51 | 416,206 | -1.54(-1.52%) |
Nov 19, 2013 | 100.29 | 101.22 | 100.25 | 101.05 | 877,810 | +0.36(+0.35%) |
Nov 18, 2013 | 101.28 | 101.38 | 100.61 | 100.69 | 390,470 | +0.24(+0.24%) |
Nov 15, 2013 | 99.58 | 100.45 | 99.46 | 100.45 | 311,552 | +0.63(+0.64%) |
Nov 14, 2013 | 99.44 | 99.84 | 99.38 | 99.82 | 409,878 | +0.32(+0.32%) |
Nov 13, 2013 | 98.46 | 99.55 | 98.43 | 99.50 | 314,628 | +0.22(+0.23%) |
Nov 12, 2013 | 99.17 | 99.56 | 98.79 | 99.28 | 313,580 | -0.53(-0.53%) |
Nov 11, 2013 | 99.62 | 100.11 | 99.56 | 99.81 | 289,436 | +0.30(+0.30%) |
Nov 08, 2013 | 99.10 | 99.51 | 98.65 | 99.51 | 299,518 | +0.80(+0.81%) |
Nov 07, 2013 | 99.58 | 99.58 | 98.66 | 98.71 | 433,413 | -0.91(-0.92%) |
Nov 06, 2013 | 99.35 | 99.66 | 99.22 | 99.63 | 314,621 | +0.81(+0.82%) |
Nov 05, 2013 | 98.42 | 99.06 | 98.07 | 98.82 | 307,111 | +0.32(+0.33%) |
Nov 04, 2013 | 98.77 | 98.82 | 98.13 | 98.49 | 321,794 | +0.39(+0.40%) |
Nov 01, 2013 | 97.61 | 98.16 | 97.35 | 98.10 | 766,639 | -0.52(-0.53%) |
Oct 31, 2013 | 99.50 | 99.69 | 98.50 | 98.61 | 813,531 | -1.24(-1.24%) |
Oct 30, 2013 | 100.59 | 100.63 | 99.48 | 99.85 | 458,833 | -1.17(-1.16%) |
Oct 29, 2013 | 100.83 | 101.14 | 100.42 | 101.02 | 365,801 | -0.36(-0.35%) |
Oct 28, 2013 | 101.17 | 101.81 | 101.04 | 101.37 | 439,370 | +0.05(+0.05%) |
Oct 25, 2013 | 101.14 | 101.33 | 100.64 | 101.33 | 399,205 | +0.66(+0.65%) |
Oct 24, 2013 | 100.73 | 101.09 | 100.50 | 100.67 | 466,034 | -0.60(-0.60%) |
Oct 23, 2013 | 101.54 | 101.55 | 101.09 | 101.27 | 492,713 | -0.11(-0.11%) |
Oct 22, 2013 | 101.22 | 102.09 | 101.09 | 101.38 | 576,569 | +0.94(+0.93%) |
Oct 21, 2013 | 99.67 | 100.51 | 99.58 | 100.45 | 801,400 | +0.74(+0.74%) |
Oct 18, 2013 | 99.60 | 100.06 | 99.09 | 99.70 | 993,848 | +1.39(+1.42%) |
Oct 17, 2013 | 97.07 | 98.31 | 96.99 | 98.31 | 711,326 | +2.51(+2.62%) |
Oct 16, 2013 | 96.21 | 96.34 | 95.42 | 95.80 | 496,195 | +0.70(+0.73%) |
Oct 15, 2013 | 96.06 | 96.13 | 94.93 | 95.11 | 972,324 | -2.33(-2.39%) |
Oct 14, 2013 | 96.92 | 97.56 | 96.65 | 97.43 | 378,282 | -0.39(-0.40%) |
Oct 11, 2013 | 96.89 | 97.85 | 96.81 | 97.82 | 469,918 | +1.97(+2.06%) |
Oct 10, 2013 | 94.11 | 95.85 | 94.11 | 95.85 | 620,459 | +1.67(+1.77%) |
Oct 09, 2013 | 94.01 | 94.39 | 93.47 | 94.18 | 773,148 | -1.04(-1.10%) |
Oct 08, 2013 | 96.08 | 96.39 | 95.22 | 95.22 | 626,340 | -1.82(-1.88%) |
Oct 07, 2013 | 96.77 | 97.41 | 96.66 | 97.05 | 440,319 | -0.09(-0.10%) |
Oct 04, 2013 | 96.58 | 97.38 | 96.49 | 97.14 | 598,662 | -0.16(-0.17%) |
Oct 03, 2013 | 97.55 | 97.83 | 97.01 | 97.30 | 755,459 | -0.63(-0.64%) |
Oct 02, 2013 | 96.96 | 97.98 | 96.85 | 97.93 | 448,092 | -0.45(-0.46%) |
Oct 01, 2013 | 97.40 | 98.51 | 97.24 | 98.37 | 355,848 | +0.15(+0.16%) |
Sep 30, 2013 | 97.98 | 98.57 | 97.75 | 98.22 | 662,642 | -0.31(-0.31%) |
Sep 27, 2013 | 98.00 | 98.84 | 97.87 | 98.53 | 316,122 | -0.21(-0.21%) |
Sep 26, 2013 | 98.59 | 99.01 | 98.17 | 98.74 | 356,757 | -0.17(-0.17%) |
Sep 25, 2013 | 98.95 | 99.16 | 98.46 | 98.91 | 451,776 | -1.18(-1.17%) |
Sep 24, 2013 | 100.69 | 100.73 | 99.84 | 100.08 | 635,455 | -1.46(-1.44%) |
Sep 23, 2013 | 101.53 | 101.83 | 101.26 | 101.54 | 1,021,603 | +1.42(+1.42%) |
Sep 20, 2013 | 101.20 | 101.20 | 100.07 | 100.12 | 1,062,912 | -1.76(-1.73%) |
Sep 19, 2013 | 103.51 | 103.63 | 101.86 | 101.88 | 751,993 | +0.43(+0.42%) |
Sep 18, 2013 | 99.80 | 101.74 | 99.49 | 101.46 | 598,801 | +1.81(+1.81%) |
Sep 17, 2013 | 99.60 | 100.25 | 99.53 | 99.65 | 417,873 | +0.57(+0.58%) |
Sep 16, 2013 | 99.95 | 99.97 | 98.89 | 99.08 | 313,115 | +0.39(+0.39%) |
Sep 13, 2013 | 98.20 | 98.71 | 97.92 | 98.69 | 496,297 | +1.11(+1.14%) |
Sep 12, 2013 | 97.44 | 97.66 | 97.14 | 97.58 | 446,086 | +0.05(+0.06%) |
Sep 11, 2013 | 96.50 | 97.55 | 96.41 | 97.52 | 1,171,373 | +0.86(+0.89%) |
Sep 10, 2013 | 96.40 | 96.82 | 96.26 | 96.67 | 481,681 | +0.42(+0.43%) |
Sep 09, 2013 | 95.55 | 96.32 | 95.53 | 96.25 | 336,990 | +0.72(+0.75%) |
Sep 06, 2013 | 96.05 | 96.24 | 95.25 | 95.53 | 1,126,471 | +0.40(+0.42%) |
Sep 05, 2013 | 95.17 | 95.62 | 95.04 | 95.13 | 438,498 | -0.54(-0.57%) |
Sep 04, 2013 | 94.57 | 95.76 | 94.52 | 95.67 | 396,272 | +0.33(+0.35%) |
Sep 03, 2013 | 95.54 | 95.83 | 94.89 | 95.34 | 434,599 | +0.52(+0.55%) |
Aug 30, 2013 | 95.19 | 95.39 | 94.48 | 94.82 | 499,599 | -0.87(-0.90%) |
Aug 29, 2013 | 95.68 | 96.24 | 95.57 | 95.68 | 310,821 | +0.20(+0.21%) |
Aug 28, 2013 | 95.21 | 95.73 | 95.01 | 95.48 | 1,305,228 | -0.49(-0.52%) |
Aug 27, 2013 | 95.82 | 96.53 | 95.79 | 95.98 | 729,295 | -1.07(-1.10%) |
Aug 26, 2013 | 97.26 | 97.27 | 96.81 | 97.05 | 420,211 | -0.13(-0.14%) |
Aug 23, 2013 | 96.85 | 97.20 | 96.47 | 97.18 | 413,890 | +0.56(+0.58%) |
Aug 22, 2013 | 96.68 | 97.15 | 96.46 | 96.61 | 425,503 | -0.23(-0.24%) |
Aug 21, 2013 | 97.31 | 97.66 | 96.71 | 96.84 | 405,138 | -0.62(-0.63%) |
Aug 20, 2013 | 97.08 | 98.15 | 96.87 | 97.46 | 482,760 | -0.70(-0.71%) |
Aug 19, 2013 | 98.24 | 98.78 | 98.06 | 98.16 | 1,159,468 | +0.62(+0.63%) |
Aug 16, 2013 | 97.80 | 97.81 | 96.98 | 97.54 | 485,105 | +0.20(+0.21%) |
Aug 15, 2013 | 97.21 | 97.58 | 96.61 | 97.34 | 461,474 | -2.11(-2.12%) |
Aug 14, 2013 | 100.10 | 100.30 | 99.41 | 99.45 | 399,331 | +0.47(+0.48%) |
Aug 13, 2013 | 98.65 | 99.34 | 98.06 | 98.97 | 536,991 | +0.67(+0.68%) |
Aug 12, 2013 | 97.89 | 98.57 | 97.82 | 98.30 | 557,602 | -1.39(-1.39%) |
Aug 09, 2013 | 99.39 | 100.28 | 99.36 | 99.69 | 335,852 | -0.46(-0.46%) |
Aug 08, 2013 | 100.23 | 100.52 | 99.65 | 100.16 | 314,440 | +0.84(+0.84%) |
Aug 07, 2013 | 99.58 | 99.70 | 99.01 | 99.32 | 526,980 | -0.65(-0.65%) |
Aug 06, 2013 | 99.67 | 100.35 | 99.39 | 99.96 | 726,000 | +1.46(+1.48%) |
Aug 05, 2013 | 98.17 | 98.56 | 98.01 | 98.50 | 638,505 | +1.76(+1.82%) |
Aug 02, 2013 | 95.85 | 96.80 | 95.48 | 96.74 | 470,168 | +0.93(+0.97%) |
Aug 01, 2013 | 95.76 | 96.12 | 95.43 | 95.81 | 1,302,186 | +0.36(+0.38%) |
Jul 31, 2013 | 94.40 | 95.75 | 94.35 | 95.46 | 912,460 | +2.90(+3.14%) |
Jul 30, 2013 | 93.89 | 93.93 | 92.44 | 92.55 | 467,538 | -0.90(-0.96%) |
Jul 29, 2013 | 93.09 | 93.60 | 93.03 | 93.45 | 352,689 | +0.32(+0.34%) |
Jul 26, 2013 | 92.17 | 93.17 | 91.91 | 93.13 | 453,447 | -0.36(-0.38%) |
Jul 25, 2013 | 92.77 | 93.64 | 92.69 | 93.49 | 407,518 | -0.23(-0.24%) |
Jul 24, 2013 | 94.76 | 94.78 | 93.63 | 93.72 | 581,969 | -1.04(-1.10%) |
Jul 23, 2013 | 95.32 | 95.34 | 94.51 | 94.76 | 566,596 | -0.30(-0.31%) |
Jul 22, 2013 | 95.45 | 95.81 | 95.01 | 95.06 | 405,864 | -0.08(-0.09%) |
Jul 19, 2013 | 94.58 | 95.19 | 94.49 | 95.14 | 978,462 | +1.27(+1.36%) |
Jul 18, 2013 | 93.74 | 93.96 | 93.61 | 93.87 | 667,287 | +1.10(+1.19%) |
Jul 17, 2013 | 92.93 | 93.10 | 92.28 | 92.77 | 407,144 | +0.30(+0.32%) |
Jul 16, 2013 | 92.41 | 92.65 | 91.87 | 92.47 | 456,778 | -0.46(-0.49%) |
Jul 15, 2013 | 92.52 | 92.97 | 92.34 | 92.93 | 478,657 | +0.95(+1.04%) |
Jul 12, 2013 | 92.39 | 92.56 | 91.64 | 91.98 | 569,025 | -1.58(-1.69%) |
Jul 11, 2013 | 92.75 | 93.61 | 92.39 | 93.55 | 678,372 | +2.86(+3.16%) |
Jul 10, 2013 | 89.99 | 91.14 | 89.88 | 90.69 | 501,012 | +0.11(+0.12%) |
Jul 09, 2013 | 90.76 | 90.63 | 90.08 | 90.58 | 382,509 | +0.24(+0.26%) |
Jul 08, 2013 | 90.81 | 90.83 | 90.10 | 90.35 | 627,740 | +0.87(+0.97%) |
Jul 05, 2013 | 89.71 | 89.87 | 88.96 | 89.48 | 417,309 | +1.11(+1.26%) |
Jul 03, 2013 | 88.13 | 88.62 | 87.90 | 88.36 | 278,760 | +0.14(+0.16%) |
Jul 02, 2013 | 88.26 | 88.76 | 87.80 | 88.22 | 390,505 | -0.90(-1.01%) |
Jul 01, 2013 | 88.58 | 89.93 | 88.56 | 89.12 | 719,288 | +1.57(+1.79%) |
Jun 28, 2013 | 87.69 | 88.02 | 86.84 | 87.55 | 993,284 | -0.07(-0.08%) |
Jun 27, 2013 | 87.24 | 88.32 | 87.23 | 87.62 | 527,419 | +0.03(+0.03%) |
Jun 26, 2013 | 88.21 | 88.21 | 87.42 | 87.59 | 861,324 | -0.15(-0.17%) |
Jun 25, 2013 | 87.76 | 88.13 | 87.29 | 87.74 | 1,696,596 | +1.21(+1.40%) |
Jun 24, 2013 | 85.43 | 86.82 | 85.37 | 86.53 | 1,318,803 | -0.08(-0.09%) |
Jun 21, 2013 | 88.08 | 88.08 | 86.18 | 86.61 | 801,045 | +0.01(+0.01%) |
Jun 20, 2013 | 88.08 | 88.27 | 86.31 | 86.60 | 1,340,229 | -3.77(-4.17%) |
Jun 19, 2013 | 91.29 | 92.16 | 90.29 | 90.37 | 1,111,583 | +0.57(+0.64%) |
Jun 18, 2013 | 89.42 | 90.20 | 89.30 | 89.80 | 798,000 | -0.78(-0.87%) |
Jun 17, 2013 | 91.17 | 91.53 | 90.23 | 90.58 | 661,254 | +0.89(+0.99%) |
Jun 14, 2013 | 89.77 | 90.27 | 89.58 | 89.69 | 660,176 | -1.30(-1.43%) |
Jun 13, 2013 | 89.93 | 91.18 | 89.74 | 90.99 | 493,966 | +1.14(+1.27%) |
Jun 12, 2013 | 91.05 | 91.08 | 89.76 | 89.85 | 357,119 | -0.28(-0.31%) |
Jun 11, 2013 | 90.00 | 90.58 | 89.90 | 90.13 | 709,506 | -2.38(-2.57%) |
Jun 10, 2013 | 92.06 | 92.55 | 91.58 | 92.51 | 911,545 | -0.14(-0.15%) |
Jun 07, 2013 | 90.96 | 92.83 | 90.83 | 92.65 | 1,215,997 | +2.10(+2.32%) |
Jun 06, 2013 | 89.87 | 90.67 | 89.51 | 90.54 | 908,816 | +1.07(+1.20%) |
Jun 05, 2013 | 90.69 | 90.70 | 89.45 | 89.47 | 649,529 | -1.29(-1.42%) |
Jun 04, 2013 | 91.54 | 91.62 | 90.52 | 90.76 | 788,967 | -0.08(-0.08%) |