Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 99.78 | 100.49 | 97.96 | 98.74 | 141,885 | -1.07(-1.07%) |
Jun 27, 2014 | 102.57 | 102.62 | 98.99 | 99.81 | 115,698 | -2.78(-2.71%) |
Jun 26, 2014 | 102.36 | 102.72 | 101.84 | 102.60 | 213,821 | +0.31(+0.30%) |
Jun 25, 2014 | 100.98 | 102.60 | 100.98 | 102.29 | 65,103 | +0.87(+0.86%) |
Jun 24, 2014 | 102.50 | 102.66 | 101.28 | 101.42 | 79,153 | -1.11(-1.08%) |
Jun 23, 2014 | 102.59 | 102.61 | 101.18 | 102.53 | 50,305 | +0.21(+0.21%) |
Jun 20, 2014 | 101.21 | 102.57 | 100.97 | 102.32 | 45,390 | +1.06(+1.05%) |
Jun 19, 2014 | 102.17 | 102.24 | 100.93 | 101.25 | 43,176 | -0.93(-0.91%) |
Jun 18, 2014 | 101.91 | 102.30 | 100.41 | 102.19 | 71,191 | +0.40(+0.39%) |
Jun 17, 2014 | 101.21 | 101.87 | 100.55 | 101.79 | 40,846 | +0.59(+0.58%) |
Jun 16, 2014 | 101.59 | 101.59 | 100.79 | 101.20 | 38,071 | -0.17(-0.17%) |
Jun 13, 2014 | 102.09 | 102.45 | 100.91 | 101.37 | 30,859 | -0.58(-0.57%) |
Jun 12, 2014 | 101.30 | 102.03 | 101.12 | 101.95 | 21,790 | +0.95(+0.94%) |
Jun 11, 2014 | 100.75 | 101.64 | 100.72 | 101.00 | 84,116 | -0.13(-0.13%) |
Jun 10, 2014 | 101.39 | 101.77 | 100.65 | 101.14 | 44,406 | -0.89(-0.88%) |
Jun 06, 2014 | 100.92 | 102.87 | 100.29 | 102.03 | 59,289 | +1.37(+1.36%) |
Jun 05, 2014 | 100.27 | 101.02 | 100.02 | 100.66 | 36,582 | +0.54(+0.54%) |
Jun 04, 2014 | 99.85 | 100.12 | 99.13 | 100.12 | 17,719 | +0.12(+0.12%) |
Jun 03, 2014 | 100.69 | 100.69 | 99.37 | 100.00 | 95,352 | -0.43(-0.43%) |
Jun 02, 2014 | 100.06 | 101.03 | 99.62 | 100.43 | 34,244 | +0.44(+0.44%) |
May 30, 2014 | 100.73 | 100.73 | 99.51 | 99.99 | 75,554 | -0.47(-0.46%) |
May 29, 2014 | 100.47 | 100.83 | 99.64 | 100.45 | 53,400 | +0.51(+0.51%) |
May 28, 2014 | 100.80 | 100.89 | 99.26 | 99.94 | 65,722 | -1.12(-1.11%) |
May 27, 2014 | 101.77 | 101.91 | 100.77 | 101.06 | 81,950 | -0.54(-0.53%) |
May 23, 2014 | 101.33 | 101.59 | 101.59 | 101.59 | 25,727 | +0.68(+0.67%) |
May 22, 2014 | 99.51 | 101.02 | 99.51 | 100.92 | 24,706 | +1.26(+1.26%) |
May 21, 2014 | 98.67 | 100.08 | 98.50 | 99.66 | 49,914 | +1.01(+1.02%) |
May 20, 2014 | 99.29 | 100.09 | 98.26 | 98.65 | 16,425 | -0.41(-0.42%) |
May 19, 2014 | 99.05 | 99.63 | 98.00 | 99.06 | 49,193 | +0.10(+0.10%) |
May 16, 2014 | 98.31 | 99.37 | 97.76 | 98.96 | 35,048 | +1.01(+1.03%) |
May 15, 2014 | 99.04 | 99.14 | 97.25 | 97.95 | 49,690 | -1.23(-1.24%) |
May 14, 2014 | 98.84 | 99.94 | 98.28 | 99.18 | 47,432 | -0.10(-0.10%) |
May 13, 2014 | 98.91 | 99.58 | 98.24 | 99.28 | 46,751 | +0.54(+0.55%) |
May 12, 2014 | 98.73 | 99.39 | 97.86 | 98.73 | 53,014 | +0.36(+0.36%) |
May 09, 2014 | 96.84 | 98.87 | 96.60 | 98.38 | 27,767 | +1.30(+1.34%) |
May 08, 2014 | 98.81 | 99.50 | 96.72 | 97.08 | 46,864 | -2.11(-2.13%) |
May 07, 2014 | 98.33 | 99.33 | 98.10 | 99.19 | 26,002 | +1.17(+1.19%) |
May 06, 2014 | 96.89 | 98.65 | 96.89 | 98.03 | 30,934 | +1.20(+1.24%) |
May 05, 2014 | 97.06 | 97.08 | 96.23 | 96.82 | 20,929 | -0.32(-0.33%) |
May 02, 2014 | 96.60 | 97.92 | 96.08 | 97.14 | 70,025 | +0.44(+0.45%) |
May 01, 2014 | 95.23 | 97.17 | 93.92 | 96.71 | 56,835 | +1.67(+1.76%) |
Apr 30, 2014 | 96.04 | 96.04 | 93.88 | 95.03 | 55,452 | -0.96(-1.00%) |
Apr 29, 2014 | 96.43 | 97.12 | 94.99 | 95.99 | 50,720 | -0.18(-0.19%) |
Apr 28, 2014 | 96.37 | 97.17 | 95.20 | 96.17 | 46,686 | -0.16(-0.16%) |
Apr 25, 2014 | 96.97 | 97.69 | 96.18 | 96.32 | 64,262 | -1.25(-1.28%) |
Apr 24, 2014 | 98.03 | 98.52 | 96.86 | 97.58 | 88,601 | -0.10(-0.10%) |
Apr 23, 2014 | 96.39 | 98.07 | 96.10 | 97.68 | 51,836 | +0.95(+0.98%) |
Apr 22, 2014 | 97.72 | 98.23 | 96.52 | 96.73 | 30,642 | -1.11(-1.14%) |
Apr 21, 2014 | 97.74 | 98.38 | 97.57 | 97.84 | 22,232 | +0.44(+0.45%) |
Apr 17, 2014 | 97.95 | 97.40 | 97.40 | 97.40 | 17,880 | -0.59(-0.60%) |
Apr 16, 2014 | 97.51 | 98.94 | 97.50 | 98.00 | 71,784 | +0.60(+0.61%) |
Apr 15, 2014 | 97.58 | 97.86 | 96.32 | 97.40 | 61,293 | +0.11(+0.11%) |
Apr 14, 2014 | 95.93 | 97.48 | 95.10 | 97.29 | 52,847 | +1.37(+1.43%) |
Apr 11, 2014 | 95.62 | 96.45 | 94.16 | 95.92 | 52,443 | -0.01(-0.01%) |
Apr 10, 2014 | 95.97 | 97.12 | 94.98 | 95.93 | 92,241 | -0.08(-0.08%) |
Apr 09, 2014 | 97.11 | 97.11 | 93.98 | 96.01 | 79,824 | -0.91(-0.94%) |
Apr 08, 2014 | 93.88 | 97.86 | 93.02 | 96.92 | 142,314 | +3.42(+3.66%) |
Apr 07, 2014 | 94.88 | 95.00 | 92.79 | 93.49 | 95,813 | -1.62(-1.70%) |
Apr 04, 2014 | 96.81 | 96.91 | 94.66 | 95.11 | 79,038 | -0.99(-1.04%) |
Apr 03, 2014 | 97.60 | 97.60 | 95.18 | 96.11 | 133,399 | -1.41(-1.45%) |
Apr 02, 2014 | 97.87 | 97.87 | 95.05 | 97.52 | 65,093 | -0.18(-0.18%) |
Apr 01, 2014 | 95.94 | 97.92 | 95.94 | 97.70 | 89,645 | +2.36(+2.48%) |
Mar 31, 2014 | 96.25 | 97.07 | 94.91 | 95.34 | 90,486 | -0.05(-0.05%) |
Mar 28, 2014 | 95.38 | 96.32 | 94.85 | 95.38 | 34,683 | +0.41(+0.43%) |
Mar 27, 2014 | 94.29 | 95.11 | 93.53 | 94.97 | 70,470 | +0.96(+1.02%) |
Mar 26, 2014 | 94.50 | 94.92 | 93.61 | 94.02 | 70,756 | +0.20(+0.22%) |
Mar 25, 2014 | 93.03 | 94.89 | 92.69 | 93.81 | 72,186 | +1.70(+1.85%) |
Mar 24, 2014 | 93.10 | 94.06 | 91.68 | 92.11 | 100,902 | -0.04(-0.04%) |
Mar 21, 2014 | 90.37 | 92.79 | 89.72 | 92.15 | 123,878 | +1.97(+2.18%) |
Mar 20, 2014 | 87.23 | 90.54 | 86.58 | 90.18 | 107,568 | +2.98(+3.41%) |
Mar 19, 2014 | 88.28 | 89.93 | 86.61 | 87.21 | 75,818 | -0.77(-0.87%) |
Mar 18, 2014 | 89.57 | 90.28 | 87.54 | 87.98 | 69,858 | -1.22(-1.37%) |
Mar 17, 2014 | 87.62 | 89.97 | 87.36 | 89.20 | 46,780 | +2.27(+2.61%) |
Mar 14, 2014 | 86.16 | 87.52 | 85.08 | 86.93 | 56,693 | +0.82(+0.95%) |
Mar 13, 2014 | 88.39 | 89.75 | 84.94 | 86.11 | 120,045 | -2.00(-2.27%) |
Mar 12, 2014 | 89.47 | 89.70 | 87.77 | 88.11 | 88,038 | -1.38(-1.54%) |
Mar 11, 2014 | 88.58 | 90.17 | 87.72 | 89.48 | 80,657 | +1.36(+1.54%) |
Mar 10, 2014 | 90.09 | 90.11 | 87.74 | 88.12 | 74,499 | -2.88(-3.16%) |
Mar 07, 2014 | 90.11 | 91.14 | 88.86 | 91.00 | 95,299 | +1.26(+1.40%) |
Mar 06, 2014 | 86.51 | 90.15 | 86.41 | 89.74 | 164,621 | +3.60(+4.18%) |
Mar 05, 2014 | 85.78 | 86.44 | 85.55 | 86.14 | 81,703 | +0.19(+0.22%) |
Mar 04, 2014 | 86.44 | 86.80 | 84.97 | 85.95 | 137,316 | +0.17(+0.20%) |
Mar 03, 2014 | 86.32 | 86.77 | 85.11 | 85.78 | 97,866 | -0.66(-0.76%) |
Feb 28, 2014 | 86.29 | 87.22 | 85.60 | 86.44 | 86,636 | +0.30(+0.34%) |
Feb 27, 2014 | 84.58 | 86.47 | 84.58 | 86.15 | 89,770 | +1.57(+1.86%) |
Feb 26, 2014 | 85.50 | 85.50 | 83.99 | 84.58 | 90,083 | -0.08(-0.09%) |
Feb 25, 2014 | 84.13 | 85.24 | 83.54 | 84.66 | 131,372 | +0.07(+0.08%) |
Feb 24, 2014 | 83.79 | 86.24 | 83.79 | 84.59 | 68,687 | +1.30(+1.56%) |
Feb 21, 2014 | 83.65 | 85.01 | 83.05 | 83.29 | 117,391 | +0.11(+0.13%) |
Feb 20, 2014 | 83.96 | 84.67 | 83.18 | 83.18 | 86,424 | -0.88(-1.05%) |
Feb 19, 2014 | 85.38 | 86.22 | 83.96 | 84.06 | 66,774 | -1.34(-1.57%) |
Feb 18, 2014 | 85.82 | 86.51 | 85.32 | 85.39 | 44,429 | -0.05(-0.05%) |
Feb 14, 2014 | 86.05 | 85.44 | 85.44 | 85.44 | 137,385 | -0.66(-0.77%) |
Feb 13, 2014 | 84.06 | 86.10 | 84.06 | 86.10 | 53,589 | +1.44(+1.70%) |
Feb 12, 2014 | 85.40 | 85.88 | 84.61 | 84.66 | 66,034 | -0.82(-0.95%) |
Feb 11, 2014 | 85.23 | 86.75 | 84.83 | 85.48 | 161,580 | +0.25(+0.29%) |
Feb 10, 2014 | 85.80 | 85.86 | 85.14 | 85.23 | 51,279 | -0.51(-0.60%) |
Feb 07, 2014 | 86.21 | 87.73 | 85.51 | 85.74 | 75,470 | +0.02(+0.02%) |
Feb 06, 2014 | 85.41 | 87.73 | 85.01 | 85.73 | 90,261 | +0.76(+0.90%) |
Feb 05, 2014 | 86.43 | 87.75 | 84.06 | 84.97 | 132,363 | -1.70(-1.96%) |
Feb 04, 2014 | 86.57 | 87.43 | 85.87 | 86.67 | 177,033 | +1.26(+1.47%) |
Feb 03, 2014 | 87.55 | 88.43 | 84.90 | 85.41 | 81,703 | -2.14(-2.44%) |
Jan 31, 2014 | 86.00 | 88.41 | 86.00 | 87.55 | 58,358 | +0.58(+0.66%) |
Jan 30, 2014 | 87.74 | 88.00 | 86.59 | 86.97 | 56,764 | +0.30(+0.34%) |
Jan 29, 2014 | 86.30 | 87.59 | 85.81 | 86.68 | 64,781 | -0.70(-0.80%) |
Jan 28, 2014 | 87.28 | 88.03 | 86.54 | 87.38 | 76,419 | +0.18(+0.21%) |
Jan 27, 2014 | 88.87 | 88.87 | 85.67 | 87.20 | 94,918 | -1.68(-1.89%) |
Jan 24, 2014 | 90.18 | 90.18 | 88.62 | 88.88 | 100,397 | -1.45(-1.60%) |
Jan 23, 2014 | 88.89 | 90.77 | 88.73 | 90.32 | 170,919 | +0.68(+0.75%) |
Jan 22, 2014 | 89.47 | 90.88 | 89.37 | 89.65 | 62,715 | +0.19(+0.22%) |
Jan 21, 2014 | 90.18 | 90.18 | 88.66 | 89.45 | 87,593 | -0.19(-0.21%) |
Jan 17, 2014 | 89.79 | 89.64 | 89.64 | 89.64 | 54,414 | -0.60(-0.66%) |
Jan 16, 2014 | 92.60 | 92.72 | 89.65 | 90.24 | 90,099 | -2.16(-2.34%) |
Jan 15, 2014 | 92.26 | 93.81 | 92.34 | 92.40 | 109,135 | -0.20(-0.22%) |
Jan 14, 2014 | 91.01 | 92.70 | 90.34 | 92.60 | 127,398 | +1.92(+2.12%) |
Jan 13, 2014 | 90.64 | 91.27 | 89.65 | 90.68 | 104,960 | -0.01(-0.01%) |
Jan 10, 2014 | 90.70 | 91.76 | 90.42 | 90.69 | 181,015 | +0.34(+0.38%) |
Jan 09, 2014 | 91.68 | 91.68 | 89.51 | 90.35 | 109,683 | -2.27(-2.45%) |
Jan 08, 2014 | 91.10 | 92.66 | 90.35 | 92.62 | 181,744 | +1.39(+1.53%) |
Jan 07, 2014 | 87.60 | 91.70 | 87.60 | 91.22 | 179,500 | +3.61(+4.13%) |
Jan 06, 2014 | 91.43 | 91.43 | 87.45 | 87.61 | 132,236 | -3.54(-3.88%) |
Jan 03, 2014 | 95.13 | 95.55 | 90.73 | 91.15 | 151,838 | -3.61(-3.81%) |
Jan 02, 2014 | 95.16 | 97.62 | 93.98 | 94.75 | 37,952 | -2.13(-2.20%) |
Dec 31, 2013 | 97.86 | 96.88 | 96.88 | 96.88 | 24,698 | -0.30(-0.30%) |
Dec 30, 2013 | 97.56 | 98.42 | 96.82 | 97.18 | 83,350 | -0.19(-0.19%) |
Dec 27, 2013 | 97.47 | 97.79 | 96.98 | 97.37 | 65,155 | +0.33(+0.34%) |
Dec 26, 2013 | 97.87 | 97.87 | 96.71 | 97.04 | 93,711 | -0.83(-0.85%) |
Dec 24, 2013 | 98.68 | 98.68 | 97.56 | 97.87 | 60,758 | +0.07(+0.07%) |
Dec 23, 2013 | 99.10 | 99.52 | 97.12 | 97.80 | 74,784 | -1.06(-1.08%) |
Dec 20, 2013 | 97.46 | 99.74 | 97.46 | 98.86 | 119,820 | +1.19(+1.22%) |
Dec 19, 2013 | 96.93 | 98.67 | 96.93 | 97.68 | 72,595 | -1.20(-1.21%) |
Dec 18, 2013 | 97.89 | 100.02 | 94.70 | 98.87 | 83,541 | +1.17(+1.20%) |
Dec 17, 2013 | 98.33 | 98.33 | 96.64 | 97.70 | 174,033 | -0.71(-0.72%) |
Dec 16, 2013 | 98.59 | 98.83 | 97.77 | 98.41 | 72,590 | +0.43(+0.44%) |
Dec 13, 2013 | 98.39 | 99.00 | 97.38 | 97.98 | 64,729 | -0.43(-0.44%) |
Dec 12, 2013 | 98.49 | 99.70 | 97.87 | 98.41 | 51,187 | -0.31(-0.31%) |
Dec 11, 2013 | 100.42 | 100.59 | 98.45 | 98.72 | 60,810 | -2.26(-2.24%) |
Dec 10, 2013 | 99.56 | 101.30 | 98.44 | 100.98 | 113,457 | +1.73(+1.75%) |
Dec 09, 2013 | 100.65 | 101.77 | 98.85 | 99.25 | 111,519 | -1.09(-1.09%) |
Dec 06, 2013 | 99.64 | 102.47 | 98.83 | 100.34 | 77,059 | +2.29(+2.34%) |
Dec 05, 2013 | 98.14 | 101.12 | 97.30 | 98.05 | 58,847 | +0.02(+0.02%) |
Dec 04, 2013 | 96.18 | 99.07 | 95.46 | 98.02 | 69,269 | +1.05(+1.08%) |
Dec 03, 2013 | 96.12 | 98.08 | 95.06 | 96.98 | 44,161 | +0.20(+0.20%) |
Dec 02, 2013 | 101.59 | 101.59 | 95.93 | 96.78 | 72,950 | -5.10(-5.01%) |
Nov 29, 2013 | 98.49 | 102.59 | 96.57 | 101.89 | 69,393 | +3.40(+3.45%) |
Nov 27, 2013 | 96.18 | 99.47 | 95.79 | 98.49 | 75,154 | +2.14(+2.22%) |
Nov 26, 2013 | 96.18 | 96.86 | 94.67 | 96.34 | 55,943 | +0.27(+0.28%) |
Nov 25, 2013 | 94.54 | 96.63 | 94.54 | 96.08 | 108,110 | +1.54(+1.63%) |
Nov 22, 2013 | 92.94 | 95.89 | 92.94 | 94.54 | 55,736 | +1.08(+1.16%) |
Nov 21, 2013 | 91.88 | 93.90 | 90.73 | 93.46 | 80,027 | +1.63(+1.77%) |
Nov 20, 2013 | 95.86 | 95.86 | 91.83 | 91.83 | 35,835 | -3.64(-3.81%) |
Nov 19, 2013 | 96.21 | 96.48 | 94.63 | 95.46 | 76,207 | -1.04(-1.08%) |
Nov 18, 2013 | 98.06 | 98.06 | 95.62 | 96.50 | 64,657 | -1.18(-1.21%) |
Nov 15, 2013 | 96.06 | 98.23 | 96.06 | 97.68 | 54,113 | +1.89(+1.98%) |
Nov 14, 2013 | 92.85 | 97.27 | 91.93 | 95.79 | 111,152 | +3.07(+3.31%) |
Nov 13, 2013 | 89.65 | 93.24 | 89.65 | 92.72 | 51,862 | +2.75(+3.06%) |
Nov 12, 2013 | 89.44 | 91.17 | 88.67 | 89.97 | 39,874 | +0.49(+0.55%) |
Nov 11, 2013 | 89.40 | 91.48 | 89.40 | 89.48 | 45,622 | +0.15(+0.17%) |
Nov 08, 2013 | 90.37 | 90.37 | 87.82 | 89.33 | 82,615 | -1.40(-1.54%) |
Nov 07, 2013 | 92.27 | 92.75 | 89.63 | 90.73 | 67,192 | -1.89(-2.04%) |
Nov 06, 2013 | 91.43 | 93.27 | 91.43 | 92.62 | 49,815 | +1.33(+1.45%) |
Nov 05, 2013 | 91.93 | 92.21 | 90.97 | 91.29 | 69,562 | -1.72(-1.85%) |
Nov 04, 2013 | 93.26 | 94.06 | 92.02 | 93.01 | 70,180 | +0.61(+0.66%) |
Nov 01, 2013 | 90.11 | 92.75 | 90.11 | 92.40 | 115,904 | +2.26(+2.51%) |
Oct 31, 2013 | 91.09 | 91.49 | 89.48 | 90.13 | 76,075 | -1.26(-1.38%) |
Oct 30, 2013 | 91.86 | 92.18 | 90.84 | 91.40 | 126,448 | -0.47(-0.51%) |
Oct 29, 2013 | 93.48 | 94.56 | 91.59 | 91.87 | 74,468 | -1.62(-1.73%) |
Oct 28, 2013 | 92.99 | 93.84 | 92.81 | 93.49 | 78,642 | +0.65(+0.70%) |
Oct 25, 2013 | 91.35 | 93.31 | 91.22 | 92.84 | 56,879 | +0.95(+1.04%) |
Oct 24, 2013 | 92.03 | 92.24 | 90.48 | 91.88 | 80,651 | -0.30(-0.33%) |
Oct 23, 2013 | 92.97 | 93.90 | 90.88 | 92.18 | 80,850 | -0.91(-0.98%) |
Oct 22, 2013 | 90.90 | 94.06 | 90.63 | 93.09 | 62,457 | +3.10(+3.44%) |
Oct 21, 2013 | 89.34 | 91.67 | 89.29 | 90.00 | 85,203 | +0.42(+0.47%) |
Oct 18, 2013 | 89.93 | 90.49 | 88.83 | 89.58 | 64,754 | -0.11(-0.13%) |
Oct 17, 2013 | 88.38 | 90.19 | 88.38 | 89.69 | 31,639 | +1.23(+1.39%) |
Oct 16, 2013 | 87.24 | 89.37 | 87.11 | 88.47 | 43,129 | +1.47(+1.69%) |
Oct 15, 2013 | 88.32 | 89.25 | 86.09 | 87.00 | 80,492 | -1.69(-1.90%) |
Oct 14, 2013 | 88.96 | 89.37 | 87.85 | 88.69 | 34,608 | -0.52(-0.58%) |
Oct 11, 2013 | 88.32 | 90.05 | 88.32 | 89.20 | 24,682 | +0.94(+1.06%) |
Oct 10, 2013 | 85.50 | 89.32 | 85.50 | 88.26 | 44,534 | +3.41(+4.02%) |
Oct 09, 2013 | 86.19 | 86.53 | 84.13 | 84.85 | 62,601 | -1.48(-1.72%) |
Oct 08, 2013 | 87.13 | 87.47 | 85.61 | 86.34 | 52,741 | -0.95(-1.08%) |
Oct 07, 2013 | 86.13 | 87.64 | 86.13 | 87.28 | 61,996 | +0.84(+0.97%) |
Oct 04, 2013 | 85.58 | 87.66 | 85.58 | 86.44 | 42,473 | +0.69(+0.80%) |
Oct 03, 2013 | 86.75 | 87.59 | 84.99 | 85.75 | 35,413 | -1.67(-1.91%) |
Oct 02, 2013 | 85.25 | 87.47 | 83.74 | 87.42 | 112,069 | +1.42(+1.66%) |
Oct 01, 2013 | 82.92 | 86.35 | 82.67 | 86.00 | 55,525 | +3.55(+4.31%) |
Sep 30, 2013 | 83.95 | 84.03 | 82.10 | 82.44 | 109,545 | -1.92(-2.28%) |
Sep 27, 2013 | 85.58 | 85.85 | 84.01 | 84.37 | 49,056 | -1.55(-1.80%) |
Sep 26, 2013 | 86.78 | 87.63 | 85.50 | 85.91 | 70,914 | -0.60(-0.69%) |
Sep 25, 2013 | 86.72 | 86.94 | 85.78 | 86.51 | 66,505 | -0.27(-0.31%) |
Sep 24, 2013 | 88.03 | 88.82 | 86.72 | 86.78 | 34,331 | -1.59(-1.80%) |
Sep 23, 2013 | 88.19 | 89.13 | 87.01 | 88.37 | 170,926 | +0.30(+0.34%) |
Sep 20, 2013 | 90.87 | 90.87 | 87.69 | 88.07 | 56,163 | -2.59(-2.86%) |
Sep 19, 2013 | 91.08 | 92.05 | 89.84 | 90.66 | 77,026 | -0.19(-0.21%) |
Sep 18, 2013 | 84.99 | 90.86 | 84.49 | 90.85 | 139,186 | +5.65(+6.63%) |
Sep 17, 2013 | 86.66 | 86.66 | 84.91 | 85.20 | 95,281 | -1.46(-1.69%) |
Sep 16, 2013 | 87.44 | 87.53 | 86.47 | 86.66 | 32,488 | +0.75(+0.87%) |
Sep 13, 2013 | 87.32 | 87.75 | 85.63 | 85.91 | 54,598 | -0.68(-0.79%) |
Sep 12, 2013 | 88.31 | 88.35 | 86.56 | 86.60 | 55,972 | -1.80(-2.04%) |
Sep 11, 2013 | 90.42 | 91.02 | 88.34 | 88.40 | 55,648 | -1.96(-2.17%) |
Sep 10, 2013 | 89.99 | 91.02 | 89.50 | 90.36 | 65,893 | +0.89(+1.00%) |
Sep 09, 2013 | 86.34 | 89.75 | 85.70 | 89.47 | 74,136 | +3.43(+3.99%) |
Sep 06, 2013 | 86.13 | 86.74 | 85.08 | 86.03 | 43,252 | +0.43(+0.50%) |
Sep 05, 2013 | 87.44 | 87.44 | 84.82 | 85.60 | 82,502 | -1.48(-1.70%) |
Sep 04, 2013 | 84.75 | 87.21 | 84.75 | 87.09 | 52,612 | +2.39(+2.82%) |
Sep 03, 2013 | 85.66 | 85.74 | 84.40 | 84.70 | 97,236 | -0.12(-0.14%) |
Aug 30, 2013 | 83.85 | 85.17 | 82.65 | 84.82 | 157,542 | +1.09(+1.30%) |
Aug 29, 2013 | 81.95 | 83.73 | 81.64 | 83.73 | 53,996 | +1.75(+2.13%) |
Aug 28, 2013 | 84.07 | 84.07 | 81.87 | 81.98 | 90,804 | -2.00(-2.38%) |
Aug 27, 2013 | 85.07 | 85.07 | 82.98 | 83.98 | 104,272 | -1.42(-1.66%) |
Aug 26, 2013 | 86.57 | 86.57 | 85.21 | 85.40 | 92,092 | -0.96(-1.11%) |
Aug 23, 2013 | 86.45 | 86.94 | 85.17 | 86.36 | 74,726 | +0.25(+0.29%) |
Aug 22, 2013 | 85.92 | 87.22 | 85.27 | 86.11 | 115,512 | -0.08(-0.09%) |
Aug 21, 2013 | 87.78 | 88.17 | 86.18 | 86.19 | 93,546 | -1.93(-2.19%) |
Aug 20, 2013 | 88.92 | 89.03 | 87.94 | 88.12 | 118,689 | -0.87(-0.98%) |
Aug 19, 2013 | 88.50 | 89.78 | 87.51 | 88.99 | 145,825 | -0.08(-0.08%) |
Aug 16, 2013 | 91.64 | 91.64 | 89.06 | 89.06 | 81,445 | -3.11(-3.37%) |
Aug 15, 2013 | 92.78 | 93.34 | 91.37 | 92.17 | 56,295 | -1.21(-1.30%) |
Aug 14, 2013 | 93.86 | 94.43 | 92.68 | 93.38 | 74,140 | -0.30(-0.32%) |
Aug 13, 2013 | 93.61 | 94.35 | 91.58 | 93.68 | 49,660 | -0.23(-0.24%) |
Aug 12, 2013 | 95.47 | 96.24 | 93.53 | 93.91 | 50,926 | -1.73(-1.81%) |
Aug 09, 2013 | 94.61 | 95.93 | 94.61 | 95.65 | 54,162 | +0.91(+0.96%) |
Aug 08, 2013 | 91.86 | 94.87 | 91.48 | 94.74 | 80,236 | +3.14(+3.43%) |
Aug 07, 2013 | 92.12 | 92.37 | 90.65 | 91.59 | 102,409 | -1.39(-1.50%) |
Aug 06, 2013 | 93.73 | 93.81 | 92.82 | 92.99 | 87,231 | -0.80(-0.85%) |
Aug 05, 2013 | 93.40 | 94.25 | 93.04 | 93.78 | 42,858 | -0.12(-0.13%) |
Aug 02, 2013 | 90.72 | 94.26 | 90.72 | 93.90 | 64,386 | +3.14(+3.46%) |
Aug 01, 2013 | 90.09 | 91.34 | 89.26 | 90.76 | 206,470 | +1.05(+1.16%) |
Jul 31, 2013 | 88.20 | 89.94 | 86.11 | 89.72 | 112,245 | +1.51(+1.71%) |
Jul 30, 2013 | 88.31 | 89.50 | 87.55 | 88.21 | 56,087 | -0.04(-0.04%) |
Jul 29, 2013 | 90.22 | 90.63 | 88.15 | 88.25 | 102,086 | -1.85(-2.05%) |
Jul 26, 2013 | 89.36 | 90.28 | 88.22 | 90.09 | 65,005 | +0.17(+0.19%) |
Jul 25, 2013 | 88.89 | 90.16 | 88.22 | 89.92 | 39,680 | +0.93(+1.05%) |
Jul 24, 2013 | 89.20 | 89.62 | 88.34 | 88.99 | 95,928 | +0.98(+1.11%) |
Jul 23, 2013 | 86.53 | 88.07 | 86.53 | 88.01 | 45,692 | +1.51(+1.75%) |
Jul 22, 2013 | 86.13 | 87.55 | 86.20 | 86.50 | 63,188 | +0.17(+0.19%) |
Jul 19, 2013 | 87.03 | 87.06 | 85.11 | 86.33 | 84,511 | -1.08(-1.23%) |
Jul 18, 2013 | 87.66 | 88.87 | 87.03 | 87.41 | 87,488 | -0.48(-0.54%) |
Jul 17, 2013 | 86.69 | 88.16 | 86.55 | 87.88 | 78,840 | +1.55(+1.79%) |
Jul 16, 2013 | 86.53 | 86.77 | 85.65 | 86.34 | 97,112 | +0.00(+0.00%) |
Jul 15, 2013 | 86.70 | 87.21 | 86.08 | 86.34 | 113,758 | -0.45(-0.51%) |
Jul 12, 2013 | 86.58 | 86.95 | 85.78 | 86.78 | 82,687 | -0.04(-0.04%) |
Jul 11, 2013 | 88.22 | 89.23 | 86.32 | 86.82 | 95,979 | -0.27(-0.30%) |
Jul 10, 2013 | 87.74 | 88.58 | 86.48 | 87.09 | 84,156 | -1.10(-1.25%) |
Jul 09, 2013 | 87.97 | 88.69 | 87.44 | 88.19 | 95,191 | +0.42(+0.48%) |
Jul 08, 2013 | 87.03 | 89.02 | 87.03 | 87.76 | 116,019 | +0.93(+1.07%) |
Jul 05, 2013 | 86.85 | 88.00 | 85.27 | 86.83 | 118,266 | +0.07(+0.08%) |
Jul 03, 2013 | 86.19 | 87.09 | 85.16 | 86.76 | 149,901 | +0.41(+0.47%) |
Jul 02, 2013 | 85.53 | 87.22 | 85.52 | 86.35 | 104,122 | +0.42(+0.49%) |