Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 91.78 | 92.05 | 91.08 | 91.08 | 594,995 | -0.82(-0.89%) |
Jul 30, 2014 | 92.42 | 92.48 | 91.54 | 91.90 | 480,259 | -0.55(-0.59%) |
Jul 29, 2014 | 92.47 | 92.86 | 92.05 | 92.45 | 313,012 | +0.19(+0.21%) |
Jul 28, 2014 | 92.14 | 92.39 | 91.57 | 92.26 | 342,107 | +0.12(+0.13%) |
Jul 25, 2014 | 91.96 | 92.44 | 91.71 | 92.14 | 369,416 | +0.10(+0.11%) |
Jul 24, 2014 | 92.20 | 92.90 | 91.99 | 92.04 | 559,299 | +0.16(+0.17%) |
Jul 23, 2014 | 91.59 | 91.92 | 90.82 | 91.88 | 550,881 | +0.35(+0.38%) |
Jul 22, 2014 | 91.27 | 91.84 | 91.27 | 91.53 | 362,194 | +0.26(+0.28%) |
Jul 21, 2014 | 91.49 | 91.49 | 90.88 | 91.27 | 571,541 | -0.23(-0.25%) |
Jul 18, 2014 | 91.17 | 91.81 | 91.17 | 91.50 | 417,478 | +0.26(+0.28%) |
Jul 17, 2014 | 90.41 | 91.81 | 89.84 | 91.24 | 884,739 | +0.70(+0.77%) |
Jul 16, 2014 | 90.13 | 90.62 | 89.96 | 90.54 | 523,343 | +0.54(+0.60%) |
Jul 15, 2014 | 89.82 | 90.41 | 89.67 | 90.00 | 505,245 | +0.34(+0.38%) |
Jul 14, 2014 | 88.60 | 89.71 | 88.58 | 89.66 | 607,896 | +1.34(+1.52%) |
Jul 11, 2014 | 88.74 | 89.22 | 88.21 | 88.32 | 801,021 | -0.39(-0.44%) |
Jul 10, 2014 | 88.99 | 89.21 | 88.08 | 88.71 | 577,803 | -0.81(-0.90%) |
Jul 09, 2014 | 89.89 | 90.34 | 89.25 | 89.52 | 664,014 | -0.40(-0.44%) |
Jul 08, 2014 | 90.02 | 90.12 | 89.46 | 89.92 | 552,812 | -0.18(-0.20%) |
Jul 07, 2014 | 91.42 | 91.46 | 89.73 | 90.10 | 564,597 | -1.30(-1.42%) |
Jul 03, 2014 | 91.43 | 91.40 | 91.40 | 91.40 | 132,000 | +0.12(+0.13%) |
Jul 02, 2014 | 91.19 | 91.70 | 90.47 | 91.28 | 465,459 | +1.21(+1.34%) |
Jul 01, 2014 | 91.88 | 91.95 | 89.91 | 90.07 | 1,247,108 | -1.56(-1.70%) |
Jun 30, 2014 | 92.00 | 92.26 | 91.58 | 91.63 | 826,805 | -0.26(-0.28%) |
Jun 27, 2014 | 91.87 | 92.04 | 91.35 | 91.89 | 672,500 | -0.25(-0.27%) |
Jun 26, 2014 | 91.22 | 92.32 | 91.22 | 92.14 | 456,037 | +0.45(+0.49%) |
Jun 25, 2014 | 92.88 | 93.00 | 91.55 | 91.69 | 454,500 | -0.95(-1.03%) |
Jun 24, 2014 | 93.45 | 93.45 | 92.62 | 92.64 | 608,844 | -0.57(-0.61%) |
Jun 23, 2014 | 93.59 | 93.60 | 92.78 | 93.21 | 494,424 | -0.25(-0.27%) |
Jun 20, 2014 | 93.86 | 94.07 | 93.32 | 93.46 | 551,349 | +0.09(+0.10%) |
Jun 19, 2014 | 93.49 | 93.72 | 93.08 | 93.37 | 426,656 | -0.20(-0.21%) |
Jun 18, 2014 | 92.52 | 93.71 | 92.14 | 93.57 | 613,359 | +1.03(+1.11%) |
Jun 17, 2014 | 91.86 | 92.64 | 91.12 | 92.54 | 384,101 | +0.57(+0.62%) |
Jun 16, 2014 | 90.56 | 91.99 | 90.56 | 91.97 | 629,396 | +1.32(+1.46%) |
Jun 13, 2014 | 90.50 | 90.74 | 90.44 | 90.65 | 325,156 | -0.08(-0.09%) |
Jun 12, 2014 | 91.29 | 91.32 | 90.47 | 90.73 | 355,136 | -0.34(-0.37%) |
Jun 11, 2014 | 91.18 | 91.19 | 90.40 | 91.07 | 559,154 | -0.12(-0.13%) |
Jun 10, 2014 | 90.62 | 91.40 | 90.62 | 91.19 | 541,432 | +0.39(+0.43%) |
Jun 06, 2014 | 91.16 | 91.32 | 90.53 | 90.80 | 414,089 | -0.17(-0.19%) |
Jun 05, 2014 | 90.49 | 91.36 | 89.93 | 90.97 | 615,230 | +0.65(+0.72%) |
Jun 04, 2014 | 89.89 | 91.08 | 89.61 | 90.32 | 552,317 | +0.37(+0.41%) |
Jun 03, 2014 | 89.81 | 90.46 | 89.42 | 89.95 | 564,411 | -0.12(-0.13%) |
Jun 02, 2014 | 89.89 | 90.25 | 89.72 | 90.07 | 530,326 | +0.18(+0.20%) |
May 30, 2014 | 89.43 | 90.03 | 89.25 | 89.89 | 657,852 | +0.37(+0.41%) |
May 29, 2014 | 89.88 | 90.13 | 89.04 | 89.52 | 489,982 | -0.21(-0.23%) |
May 28, 2014 | 90.42 | 90.44 | 89.72 | 89.73 | 474,272 | -0.59(-0.65%) |
May 27, 2014 | 91.00 | 91.32 | 90.22 | 90.32 | 551,319 | -0.51(-0.56%) |
May 23, 2014 | 90.78 | 90.83 | 90.83 | 90.83 | 389,100 | +0.13(+0.14%) |
May 22, 2014 | 90.83 | 91.16 | 90.35 | 90.70 | 351,431 | -0.37(-0.41%) |
May 21, 2014 | 91.75 | 91.76 | 90.71 | 91.07 | 654,474 | -0.90(-0.98%) |
May 20, 2014 | 91.88 | 92.22 | 91.33 | 91.97 | 655,160 | -0.40(-0.43%) |
May 19, 2014 | 91.74 | 92.57 | 91.59 | 92.37 | 274,938 | +0.55(+0.60%) |
May 16, 2014 | 91.58 | 92.06 | 91.31 | 91.82 | 832,885 | -0.08(-0.09%) |
May 15, 2014 | 93.95 | 94.28 | 91.74 | 91.90 | 543,726 | -2.25(-2.39%) |
May 14, 2014 | 94.45 | 95.26 | 93.69 | 94.15 | 596,874 | +0.65(+0.70%) |
May 13, 2014 | 92.50 | 93.52 | 92.47 | 93.50 | 498,581 | +1.14(+1.23%) |
May 12, 2014 | 91.40 | 92.51 | 91.25 | 92.36 | 578,759 | +1.23(+1.35%) |
May 09, 2014 | 92.39 | 92.52 | 90.83 | 91.13 | 811,986 | -1.66(-1.79%) |
May 08, 2014 | 93.41 | 94.64 | 92.38 | 92.79 | 988,398 | -1.84(-1.94%) |
May 07, 2014 | 94.61 | 95.44 | 92.45 | 94.63 | 1,421,034 | -1.19(-1.24%) |
May 06, 2014 | 95.74 | 96.32 | 95.47 | 95.82 | 575,999 | -0.07(-0.07%) |
May 05, 2014 | 96.04 | 96.08 | 95.41 | 95.89 | 350,147 | -0.43(-0.45%) |
May 02, 2014 | 95.66 | 96.45 | 95.27 | 96.32 | 449,999 | +0.78(+0.82%) |
May 01, 2014 | 96.06 | 96.39 | 95.35 | 95.54 | 510,541 | -0.53(-0.55%) |
Apr 30, 2014 | 95.41 | 96.58 | 95.40 | 96.07 | 395,955 | +0.36(+0.38%) |
Apr 29, 2014 | 95.43 | 96.33 | 95.27 | 95.71 | 614,289 | +0.89(+0.94%) |
Apr 28, 2014 | 94.43 | 95.01 | 93.62 | 94.82 | 540,478 | +0.61(+0.65%) |
Apr 25, 2014 | 93.68 | 94.32 | 93.16 | 94.21 | 446,216 | +0.33(+0.35%) |
Apr 24, 2014 | 94.65 | 94.80 | 93.54 | 93.88 | 415,930 | -0.39(-0.41%) |
Apr 23, 2014 | 94.48 | 94.71 | 94.08 | 94.27 | 463,458 | -0.48(-0.51%) |
Apr 22, 2014 | 93.99 | 94.93 | 93.50 | 94.75 | 459,011 | +1.15(+1.23%) |
Apr 21, 2014 | 93.27 | 93.65 | 92.89 | 93.60 | 338,570 | +0.50(+0.54%) |
Apr 17, 2014 | 93.80 | 93.10 | 93.10 | 93.10 | 469,300 | -0.77(-0.82%) |
Apr 16, 2014 | 93.50 | 94.17 | 93.47 | 93.87 | 400,614 | +0.80(+0.86%) |
Apr 15, 2014 | 92.28 | 93.10 | 92.08 | 93.07 | 413,241 | +0.77(+0.83%) |
Apr 14, 2014 | 91.94 | 92.92 | 91.40 | 92.30 | 503,699 | +0.70(+0.76%) |
Apr 11, 2014 | 92.27 | 92.40 | 91.49 | 91.60 | 614,807 | -1.01(-1.09%) |
Apr 10, 2014 | 94.11 | 94.19 | 92.12 | 92.61 | 445,903 | -1.58(-1.68%) |
Apr 09, 2014 | 93.67 | 94.62 | 93.40 | 94.19 | 452,656 | +0.46(+0.49%) |
Apr 08, 2014 | 92.84 | 94.17 | 92.33 | 93.73 | 952,070 | +0.97(+1.05%) |
Apr 07, 2014 | 93.86 | 94.09 | 92.51 | 92.76 | 485,750 | -1.46(-1.55%) |
Apr 04, 2014 | 95.28 | 95.33 | 93.90 | 94.22 | 516,255 | -0.27(-0.29%) |
Apr 03, 2014 | 95.76 | 95.88 | 94.12 | 94.49 | 843,648 | -1.66(-1.73%) |
Apr 02, 2014 | 94.87 | 96.63 | 93.50 | 96.15 | 1,615,148 | -1.37(-1.40%) |
Apr 01, 2014 | 97.48 | 97.97 | 96.39 | 97.52 | 656,632 | +0.00(+0.00%) |
Mar 31, 2014 | 97.00 | 97.92 | 96.20 | 97.52 | 925,552 | +1.11(+1.15%) |
Mar 28, 2014 | 96.60 | 97.13 | 95.89 | 96.41 | 644,140 | +0.09(+0.09%) |
Mar 27, 2014 | 94.80 | 96.56 | 94.58 | 96.32 | 733,856 | +0.63(+0.66%) |
Mar 26, 2014 | 96.00 | 96.50 | 95.41 | 95.69 | 822,535 | +0.12(+0.13%) |
Mar 25, 2014 | 94.00 | 95.85 | 94.00 | 95.57 | 854,105 | +1.98(+2.12%) |
Mar 24, 2014 | 94.07 | 94.76 | 92.84 | 93.59 | 573,547 | -0.26(-0.28%) |
Mar 21, 2014 | 94.06 | 94.74 | 93.75 | 93.85 | 877,358 | +0.07(+0.07%) |
Mar 20, 2014 | 93.68 | 94.44 | 93.12 | 93.78 | 522,705 | -0.10(-0.11%) |
Mar 19, 2014 | 94.04 | 94.83 | 93.27 | 93.88 | 622,744 | -0.16(-0.17%) |
Mar 18, 2014 | 93.93 | 94.15 | 93.43 | 94.04 | 803,696 | +0.09(+0.10%) |
Mar 17, 2014 | 94.83 | 94.84 | 93.87 | 93.95 | 706,234 | +0.39(+0.42%) |
Mar 14, 2014 | 92.89 | 94.17 | 92.75 | 93.56 | 492,336 | +0.13(+0.14%) |
Mar 13, 2014 | 94.76 | 95.11 | 93.06 | 93.43 | 573,478 | -1.17(-1.24%) |
Mar 12, 2014 | 93.93 | 94.72 | 93.28 | 94.60 | 513,457 | -0.10(-0.11%) |
Mar 11, 2014 | 96.36 | 96.55 | 94.60 | 94.70 | 676,037 | -1.67(-1.73%) |
Mar 10, 2014 | 96.00 | 96.49 | 95.48 | 96.37 | 426,711 | +0.33(+0.34%) |
Mar 07, 2014 | 96.66 | 96.82 | 95.84 | 96.04 | 501,017 | -0.66(-0.68%) |
Mar 06, 2014 | 95.77 | 96.96 | 95.62 | 96.70 | 606,885 | +1.49(+1.56%) |
Mar 05, 2014 | 93.99 | 95.25 | 93.72 | 95.21 | 591,004 | +1.38(+1.47%) |
Mar 04, 2014 | 93.82 | 94.13 | 93.10 | 93.83 | 837,590 | +0.41(+0.44%) |
Mar 03, 2014 | 91.40 | 93.67 | 91.40 | 93.42 | 878,322 | +1.14(+1.24%) |
Feb 28, 2014 | 92.09 | 92.92 | 91.84 | 92.28 | 599,922 | +0.50(+0.54%) |
Feb 27, 2014 | 91.60 | 92.04 | 91.02 | 91.78 | 801,269 | +0.22(+0.24%) |
Feb 26, 2014 | 91.51 | 91.75 | 90.96 | 91.56 | 614,758 | +0.20(+0.22%) |
Feb 25, 2014 | 91.25 | 91.76 | 90.92 | 91.36 | 786,518 | +0.36(+0.40%) |
Feb 24, 2014 | 90.72 | 92.19 | 90.53 | 91.00 | 794,360 | +0.47(+0.52%) |
Feb 21, 2014 | 88.89 | 91.51 | 88.56 | 90.53 | 1,069,963 | +1.75(+1.97%) |
Feb 20, 2014 | 87.96 | 88.97 | 87.95 | 88.78 | 678,183 | +0.70(+0.79%) |
Feb 19, 2014 | 87.72 | 89.15 | 87.46 | 88.08 | 1,008,246 | +0.26(+0.30%) |
Feb 18, 2014 | 88.70 | 88.99 | 87.69 | 87.82 | 555,397 | -0.44(-0.50%) |
Feb 14, 2014 | 88.14 | 88.26 | 88.26 | 88.26 | 496,400 | +0.04(+0.05%) |
Feb 13, 2014 | 88.01 | 88.44 | 87.48 | 88.22 | 526,795 | -0.10(-0.11%) |
Feb 12, 2014 | 88.04 | 89.29 | 87.66 | 88.32 | 671,823 | +0.16(+0.18%) |
Feb 11, 2014 | 87.50 | 88.30 | 86.89 | 88.16 | 1,062,878 | +0.94(+1.08%) |
Feb 10, 2014 | 87.00 | 88.05 | 87.00 | 87.22 | 832,393 | +0.07(+0.08%) |
Feb 07, 2014 | 87.04 | 87.87 | 86.95 | 87.15 | 862,126 | +0.76(+0.88%) |
Feb 06, 2014 | 85.80 | 86.94 | 85.25 | 86.39 | 788,533 | +0.70(+0.82%) |
Feb 05, 2014 | 85.81 | 85.95 | 84.30 | 85.69 | 943,777 | -0.57(-0.66%) |
Feb 04, 2014 | 86.46 | 86.75 | 85.87 | 86.26 | 742,707 | -0.12(-0.14%) |
Feb 03, 2014 | 87.77 | 87.91 | 86.31 | 86.38 | 871,158 | -0.72(-0.83%) |
Jan 31, 2014 | 86.43 | 87.43 | 86.32 | 87.10 | 898,999 | -0.47(-0.54%) |
Jan 30, 2014 | 87.38 | 87.86 | 85.92 | 87.57 | 774,453 | +0.25(+0.29%) |
Jan 29, 2014 | 87.91 | 88.27 | 87.09 | 87.32 | 595,174 | -0.93(-1.05%) |
Jan 28, 2014 | 88.22 | 89.12 | 87.96 | 88.25 | 712,984 | +0.03(+0.03%) |
Jan 27, 2014 | 89.08 | 89.58 | 87.87 | 88.22 | 548,530 | -0.97(-1.09%) |
Jan 24, 2014 | 90.76 | 91.04 | 88.75 | 89.19 | 912,938 | -1.97(-2.16%) |
Jan 23, 2014 | 92.01 | 92.89 | 90.71 | 91.16 | 748,941 | -1.44(-1.56%) |
Jan 22, 2014 | 94.00 | 94.21 | 92.25 | 92.60 | 907,886 | -1.28(-1.36%) |
Jan 21, 2014 | 93.90 | 95.09 | 92.71 | 93.88 | 973,468 | +0.00(+0.00%) |
Jan 17, 2014 | 95.20 | 93.88 | 93.88 | 93.88 | 855,700 | -1.44(-1.51%) |
Jan 16, 2014 | 95.06 | 95.79 | 94.66 | 95.32 | 629,751 | +0.62(+0.65%) |
Jan 15, 2014 | 93.66 | 95.17 | 93.80 | 94.70 | 925,276 | +1.04(+1.11%) |
Jan 14, 2014 | 91.73 | 94.18 | 91.28 | 93.66 | 1,088,987 | +2.22(+2.43%) |
Jan 13, 2014 | 91.60 | 92.15 | 91.06 | 91.44 | 815,624 | -0.12(-0.13%) |
Jan 10, 2014 | 90.49 | 91.87 | 89.83 | 91.56 | 767,522 | +1.07(+1.18%) |
Jan 09, 2014 | 90.72 | 90.93 | 89.80 | 90.49 | 683,353 | -0.08(-0.09%) |
Jan 08, 2014 | 88.94 | 90.63 | 88.55 | 90.57 | 711,995 | +1.73(+1.95%) |
Jan 07, 2014 | 90.36 | 90.36 | 88.84 | 88.84 | 968,927 | -1.64(-1.81%) |
Jan 06, 2014 | 91.05 | 91.05 | 90.21 | 90.48 | 554,098 | -0.24(-0.26%) |
Jan 03, 2014 | 91.83 | 91.83 | 90.60 | 90.72 | 419,991 | -0.67(-0.73%) |
Jan 02, 2014 | 91.26 | 92.11 | 90.98 | 91.39 | 435,429 | -0.09(-0.10%) |
Dec 31, 2013 | 91.42 | 91.48 | 91.48 | 91.48 | 330,300 | +0.04(+0.04%) |
Dec 30, 2013 | 91.09 | 91.45 | 90.92 | 91.44 | 306,617 | +0.26(+0.29%) |
Dec 27, 2013 | 91.32 | 91.61 | 90.53 | 91.18 | 548,836 | -0.59(-0.64%) |
Dec 26, 2013 | 91.40 | 92.13 | 91.26 | 91.77 | 427,815 | +0.17(+0.19%) |
Dec 24, 2013 | 91.02 | 91.83 | 90.68 | 91.60 | 636,836 | +0.47(+0.52%) |
Dec 23, 2013 | 91.06 | 91.20 | 90.34 | 91.13 | 1,139,860 | +0.49(+0.54%) |
Dec 20, 2013 | 90.66 | 91.24 | 90.41 | 90.64 | 1,046,108 | +0.04(+0.04%) |
Dec 19, 2013 | 90.00 | 90.61 | 89.83 | 90.60 | 800,264 | +0.51(+0.57%) |
Dec 18, 2013 | 90.01 | 90.60 | 89.61 | 90.09 | 595,242 | -0.17(-0.19%) |
Dec 17, 2013 | 89.86 | 90.76 | 89.80 | 90.26 | 509,348 | +0.51(+0.57%) |
Dec 16, 2013 | 89.71 | 90.45 | 89.32 | 89.75 | 497,703 | +0.35(+0.39%) |
Dec 13, 2013 | 88.63 | 89.70 | 88.47 | 89.40 | 565,235 | +0.87(+0.98%) |
Dec 12, 2013 | 89.28 | 89.40 | 87.85 | 88.53 | 853,949 | -0.90(-1.01%) |
Dec 11, 2013 | 90.50 | 90.50 | 89.40 | 89.43 | 637,528 | -0.95(-1.05%) |
Dec 10, 2013 | 90.35 | 90.54 | 90.00 | 90.38 | 663,108 | -0.08(-0.09%) |
Dec 09, 2013 | 90.70 | 91.12 | 90.22 | 90.46 | 618,569 | +0.03(+0.03%) |
Dec 06, 2013 | 91.39 | 91.68 | 90.28 | 90.43 | 830,842 | -0.65(-0.71%) |
Dec 05, 2013 | 92.42 | 92.92 | 90.95 | 91.08 | 1,006,852 | -1.50(-1.62%) |
Dec 04, 2013 | 91.25 | 92.82 | 90.25 | 92.58 | 1,931,278 | +2.09(+2.31%) |
Dec 03, 2013 | 90.50 | 90.77 | 90.08 | 90.49 | 886,683 | -0.35(-0.39%) |
Dec 02, 2013 | 90.27 | 91.62 | 90.15 | 90.84 | 695,178 | +0.77(+0.85%) |
Nov 29, 2013 | 90.07 | 91.10 | 89.60 | 90.07 | 500,131 | +0.46(+0.51%) |
Nov 27, 2013 | 88.96 | 89.98 | 88.72 | 89.61 | 614,021 | +0.68(+0.76%) |
Nov 26, 2013 | 89.26 | 89.44 | 88.68 | 88.93 | 525,762 | -0.19(-0.21%) |
Nov 25, 2013 | 89.03 | 89.46 | 88.53 | 89.12 | 473,244 | +0.27(+0.30%) |
Nov 22, 2013 | 88.80 | 89.15 | 88.48 | 88.85 | 1,107,084 | -0.06(-0.07%) |
Nov 21, 2013 | 90.42 | 90.42 | 88.87 | 88.91 | 438,850 | -0.82(-0.91%) |
Nov 20, 2013 | 89.27 | 90.08 | 88.84 | 89.73 | 709,693 | +0.62(+0.70%) |
Nov 19, 2013 | 89.91 | 90.27 | 88.81 | 89.11 | 623,301 | -0.98(-1.09%) |
Nov 18, 2013 | 90.84 | 90.94 | 89.93 | 90.09 | 715,516 | +0.10(+0.11%) |
Nov 15, 2013 | 90.75 | 91.05 | 89.87 | 89.99 | 866,314 | -0.58(-0.64%) |
Nov 14, 2013 | 90.62 | 90.92 | 90.06 | 90.57 | 690,601 | -0.18(-0.20%) |
Nov 13, 2013 | 89.99 | 90.89 | 89.52 | 90.75 | 832,197 | +0.01(+0.01%) |
Nov 12, 2013 | 90.86 | 91.27 | 90.30 | 90.74 | 1,048,736 | -0.22(-0.24%) |
Nov 11, 2013 | 90.01 | 91.23 | 89.81 | 90.96 | 975,272 | +0.89(+0.99%) |
Nov 08, 2013 | 87.86 | 90.24 | 87.31 | 90.07 | 1,279,521 | +2.00(+2.27%) |
Nov 07, 2013 | 87.57 | 89.30 | 86.80 | 88.07 | 1,087,120 | +0.84(+0.96%) |
Nov 06, 2013 | 84.84 | 88.11 | 84.75 | 87.23 | 1,121,909 | -0.04(-0.05%) |
Nov 05, 2013 | 88.42 | 88.42 | 86.44 | 87.27 | 1,045,775 | -1.34(-1.51%) |
Nov 04, 2013 | 86.45 | 89.06 | 86.29 | 88.61 | 1,902,858 | +3.06(+3.58%) |
Nov 01, 2013 | 85.49 | 85.96 | 84.76 | 85.55 | 2,862,564 | +0.23(+0.27%) |
Oct 31, 2013 | 85.81 | 86.45 | 84.96 | 85.32 | 1,914,377 | -0.56(-0.65%) |
Oct 30, 2013 | 86.15 | 86.54 | 85.50 | 85.88 | 838,141 | -0.02(-0.02%) |
Oct 29, 2013 | 86.90 | 87.50 | 85.45 | 85.90 | 1,114,614 | -0.56(-0.65%) |
Oct 28, 2013 | 86.00 | 86.88 | 84.95 | 86.46 | 1,007,832 | +0.45(+0.52%) |
Oct 25, 2013 | 86.03 | 86.31 | 85.70 | 86.01 | 541,093 | -0.17(-0.20%) |
Oct 24, 2013 | 86.82 | 86.92 | 85.40 | 86.18 | 963,550 | -0.97(-1.11%) |
Oct 23, 2013 | 86.80 | 87.41 | 86.29 | 87.15 | 655,121 | +0.26(+0.30%) |
Oct 22, 2013 | 87.46 | 87.95 | 86.54 | 86.89 | 532,323 | -0.25(-0.29%) |
Oct 21, 2013 | 86.83 | 87.35 | 86.52 | 87.14 | 498,309 | +0.28(+0.32%) |
Oct 18, 2013 | 85.85 | 87.26 | 85.83 | 86.86 | 816,898 | +1.10(+1.28%) |
Oct 17, 2013 | 84.36 | 85.98 | 84.10 | 85.76 | 733,595 | +1.50(+1.78%) |
Oct 16, 2013 | 83.91 | 84.62 | 83.70 | 84.26 | 716,862 | +0.76(+0.91%) |
Oct 15, 2013 | 83.44 | 84.38 | 83.32 | 83.50 | 965,158 | -0.28(-0.33%) |
Oct 14, 2013 | 83.10 | 83.99 | 82.72 | 83.78 | 374,020 | +0.60(+0.72%) |
Oct 11, 2013 | 82.53 | 83.55 | 81.60 | 83.18 | 2,676,793 | +0.78(+0.95%) |
Oct 10, 2013 | 84.36 | 84.66 | 82.40 | 82.40 | 2,991,430 | -1.05(-1.26%) |
Oct 09, 2013 | 84.57 | 84.75 | 82.64 | 83.45 | 2,757,450 | -1.07(-1.27%) |
Oct 08, 2013 | 87.54 | 87.54 | 84.40 | 84.52 | 2,324,189 | -3.21(-3.66%) |
Oct 07, 2013 | 86.37 | 88.65 | 86.37 | 87.73 | 660,495 | +0.41(+0.47%) |
Oct 04, 2013 | 86.12 | 87.68 | 85.89 | 87.32 | 578,252 | +1.11(+1.29%) |
Oct 03, 2013 | 85.73 | 86.81 | 85.73 | 86.21 | 849,152 | +0.74(+0.87%) |
Oct 02, 2013 | 83.90 | 86.37 | 83.64 | 85.47 | 1,255,299 | +1.20(+1.42%) |
Oct 01, 2013 | 83.88 | 84.49 | 83.68 | 84.27 | 976,526 | +0.24(+0.29%) |
Sep 30, 2013 | 84.46 | 84.61 | 83.60 | 84.03 | 921,522 | -0.89(-1.05%) |
Sep 27, 2013 | 84.62 | 85.21 | 84.54 | 84.92 | 808,066 | -0.04(-0.05%) |
Sep 26, 2013 | 86.08 | 86.16 | 84.51 | 84.96 | 903,672 | -1.36(-1.58%) |
Sep 25, 2013 | 86.62 | 87.03 | 86.25 | 86.32 | 770,438 | -0.02(-0.02%) |
Sep 24, 2013 | 86.58 | 86.86 | 86.10 | 86.34 | 1,099,584 | -0.68(-0.78%) |
Sep 23, 2013 | 89.86 | 90.00 | 86.59 | 87.02 | 1,796,382 | -2.97(-3.30%) |
Sep 20, 2013 | 91.30 | 91.60 | 89.72 | 89.99 | 640,639 | -1.00(-1.10%) |
Sep 19, 2013 | 91.93 | 92.64 | 90.61 | 90.99 | 518,513 | -0.98(-1.07%) |
Sep 18, 2013 | 90.58 | 92.50 | 90.02 | 91.97 | 605,319 | +1.28(+1.41%) |
Sep 17, 2013 | 91.50 | 92.02 | 90.35 | 90.69 | 549,221 | -1.20(-1.31%) |
Sep 16, 2013 | 90.94 | 92.38 | 89.45 | 91.89 | 1,116,748 | +2.44(+2.73%) |
Sep 13, 2013 | 88.30 | 90.45 | 88.05 | 89.45 | 948,174 | +1.05(+1.19%) |
Sep 12, 2013 | 88.38 | 88.74 | 87.46 | 88.40 | 658,544 | +0.13(+0.15%) |
Sep 11, 2013 | 89.23 | 89.41 | 87.57 | 88.27 | 593,686 | -1.42(-1.58%) |
Sep 10, 2013 | 87.72 | 89.96 | 87.16 | 89.69 | 1,084,386 | +2.35(+2.69%) |
Sep 09, 2013 | 86.31 | 87.45 | 85.49 | 87.34 | 1,012,233 | +2.16(+2.54%) |
Sep 06, 2013 | 85.00 | 85.86 | 85.00 | 85.18 | 635,898 | +0.47(+0.55%) |
Sep 05, 2013 | 85.18 | 85.18 | 83.99 | 84.71 | 600,368 | -0.17(-0.20%) |
Sep 04, 2013 | 85.00 | 85.13 | 84.40 | 84.88 | 405,783 | -0.16(-0.19%) |
Sep 03, 2013 | 86.00 | 86.76 | 84.98 | 85.04 | 363,081 | -0.74(-0.86%) |
Aug 30, 2013 | 86.54 | 86.58 | 85.59 | 85.78 | 486,402 | -0.31(-0.36%) |
Aug 29, 2013 | 86.90 | 87.00 | 86.04 | 86.09 | 586,491 | -0.77(-0.89%) |
Aug 28, 2013 | 87.91 | 88.00 | 86.61 | 86.86 | 532,101 | -1.18(-1.34%) |
Aug 27, 2013 | 88.84 | 89.60 | 87.67 | 88.04 | 620,548 | -1.43(-1.60%) |
Aug 26, 2013 | 89.38 | 89.99 | 88.73 | 89.47 | 1,420,206 | +2.76(+3.18%) |
Aug 23, 2013 | 86.79 | 86.94 | 86.40 | 86.71 | 537,925 | -0.20(-0.23%) |
Aug 22, 2013 | 85.63 | 87.41 | 85.05 | 86.91 | 802,775 | +1.63(+1.91%) |
Aug 21, 2013 | 85.47 | 86.17 | 85.19 | 85.28 | 1,396,065 | -1.13(-1.31%) |
Aug 20, 2013 | 86.25 | 86.74 | 85.35 | 86.41 | 1,122,492 | +0.52(+0.61%) |
Aug 19, 2013 | 86.10 | 86.88 | 85.65 | 85.89 | 884,602 | -0.16(-0.19%) |
Aug 16, 2013 | 86.42 | 86.78 | 84.99 | 86.05 | 907,529 | -0.93(-1.07%) |
Aug 15, 2013 | 85.57 | 87.36 | 85.10 | 86.98 | 730,813 | +0.17(+0.20%) |
Aug 14, 2013 | 86.87 | 87.82 | 86.44 | 86.81 | 682,712 | -0.13(-0.15%) |
Aug 13, 2013 | 86.86 | 87.27 | 86.40 | 86.94 | 572,593 | +0.03(+0.03%) |
Aug 12, 2013 | 85.21 | 87.16 | 85.20 | 86.91 | 1,562,219 | +1.49(+1.74%) |
Aug 09, 2013 | 87.26 | 87.67 | 85.00 | 85.42 | 1,288,901 | -1.84(-2.11%) |
Aug 08, 2013 | 83.75 | 87.37 | 83.43 | 87.26 | 1,817,445 | +4.21(+5.07%) |
Aug 07, 2013 | 81.60 | 83.53 | 80.75 | 83.05 | 1,515,975 | +1.40(+1.71%) |
Aug 06, 2013 | 82.15 | 82.50 | 80.35 | 81.65 | 1,710,631 | -1.14(-1.38%) |
Aug 05, 2013 | 82.78 | 83.37 | 82.31 | 82.79 | 736,607 | -0.42(-0.50%) |
Aug 02, 2013 | 83.50 | 83.72 | 77.19 | 83.21 | 738,294 | -0.27(-0.32%) |