Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 97.86 | 97.86 | 95.66 | 96.83 | 54,425 | -0.97(-1.00%) |
Apr 29, 2014 | 98.25 | 98.95 | 96.79 | 97.80 | 49,781 | -0.18(-0.19%) |
Apr 28, 2014 | 98.19 | 99.01 | 97.00 | 97.98 | 45,821 | -0.16(-0.16%) |
Apr 25, 2014 | 98.80 | 99.54 | 98.00 | 98.14 | 63,072 | -1.28(-1.28%) |
Apr 24, 2014 | 99.88 | 100.38 | 98.69 | 99.42 | 86,959 | -0.10(-0.10%) |
Apr 23, 2014 | 98.21 | 99.92 | 97.91 | 99.52 | 50,875 | +0.97(+0.98%) |
Apr 22, 2014 | 99.56 | 100.08 | 98.34 | 98.55 | 30,075 | -1.13(-1.14%) |
Apr 21, 2014 | 99.58 | 100.24 | 99.41 | 99.69 | 21,820 | +0.44(+0.45%) |
Apr 17, 2014 | 99.80 | 99.24 | 99.24 | 99.24 | 17,549 | -0.60(-0.60%) |
Apr 16, 2014 | 99.35 | 100.81 | 99.34 | 99.84 | 70,454 | +0.61(+0.61%) |
Apr 15, 2014 | 99.42 | 99.71 | 98.13 | 99.24 | 60,158 | +0.11(+0.11%) |
Apr 14, 2014 | 97.74 | 99.32 | 96.90 | 99.12 | 51,868 | +1.39(+1.43%) |
Apr 11, 2014 | 97.43 | 98.27 | 95.93 | 97.73 | 51,471 | -0.01(-0.01%) |
Apr 10, 2014 | 97.79 | 98.96 | 96.77 | 97.74 | 90,532 | -0.08(-0.08%) |
Apr 09, 2014 | 98.94 | 98.94 | 95.76 | 97.82 | 78,345 | -0.93(-0.94%) |
Apr 08, 2014 | 95.65 | 99.70 | 94.78 | 98.74 | 139,677 | +3.48(+3.66%) |
Apr 07, 2014 | 96.67 | 96.80 | 94.54 | 95.26 | 94,039 | -1.65(-1.70%) |
Apr 04, 2014 | 98.63 | 98.74 | 96.45 | 96.91 | 77,574 | -1.01(-1.04%) |
Apr 03, 2014 | 99.44 | 99.44 | 96.98 | 97.92 | 130,928 | -1.44(-1.45%) |
Apr 02, 2014 | 99.72 | 99.72 | 96.84 | 99.36 | 63,887 | -0.18(-0.18%) |
Apr 01, 2014 | 97.75 | 99.77 | 97.75 | 99.54 | 87,985 | +2.41(+2.48%) |
Mar 31, 2014 | 98.06 | 98.90 | 96.70 | 97.14 | 88,810 | -0.05(-0.05%) |
Mar 28, 2014 | 97.18 | 98.13 | 96.65 | 97.18 | 34,041 | +0.42(+0.43%) |
Mar 27, 2014 | 96.07 | 96.91 | 95.30 | 96.76 | 69,165 | +0.97(+1.02%) |
Mar 26, 2014 | 96.28 | 96.71 | 95.38 | 95.79 | 69,445 | +0.21(+0.22%) |
Mar 25, 2014 | 94.78 | 96.68 | 94.44 | 95.58 | 70,849 | +1.73(+1.85%) |
Mar 24, 2014 | 94.86 | 95.84 | 93.41 | 93.85 | 99,033 | -0.04(-0.04%) |
Mar 21, 2014 | 92.08 | 94.54 | 91.42 | 93.89 | 121,584 | +2.00(+2.18%) |
Mar 20, 2014 | 88.88 | 92.25 | 88.22 | 91.89 | 105,576 | +3.03(+3.41%) |
Mar 19, 2014 | 89.94 | 91.62 | 88.24 | 88.85 | 74,413 | -0.78(-0.87%) |
Mar 18, 2014 | 91.26 | 91.99 | 89.19 | 89.64 | 68,564 | -1.24(-1.37%) |
Mar 17, 2014 | 89.27 | 91.67 | 89.01 | 90.88 | 45,914 | +2.31(+2.61%) |
Mar 14, 2014 | 87.79 | 89.18 | 86.69 | 88.57 | 55,643 | +0.83(+0.95%) |
Mar 13, 2014 | 90.06 | 91.44 | 86.54 | 87.73 | 117,821 | -2.04(-2.27%) |
Mar 12, 2014 | 91.16 | 91.39 | 89.43 | 89.77 | 86,408 | -1.40(-1.54%) |
Mar 11, 2014 | 90.25 | 91.87 | 89.37 | 91.17 | 79,163 | +1.39(+1.54%) |
Mar 10, 2014 | 91.79 | 91.81 | 89.40 | 89.79 | 73,119 | -2.93(-3.16%) |
Mar 07, 2014 | 91.81 | 92.86 | 90.54 | 92.72 | 93,533 | +1.28(+1.40%) |
Mar 06, 2014 | 88.15 | 91.85 | 88.04 | 91.43 | 161,571 | +3.67(+4.18%) |
Mar 05, 2014 | 87.40 | 88.07 | 87.16 | 87.77 | 80,190 | +0.19(+0.22%) |
Mar 04, 2014 | 88.08 | 88.44 | 86.57 | 87.58 | 134,772 | +0.17(+0.20%) |
Mar 03, 2014 | 87.95 | 88.41 | 86.71 | 87.40 | 96,054 | -0.67(-0.76%) |
Feb 28, 2014 | 87.92 | 88.86 | 87.21 | 88.08 | 85,031 | +0.30(+0.34%) |
Feb 27, 2014 | 86.17 | 88.10 | 86.17 | 87.77 | 88,107 | +1.60(+1.86%) |
Feb 26, 2014 | 87.11 | 87.11 | 85.57 | 86.17 | 88,414 | -0.08(-0.09%) |
Feb 25, 2014 | 85.72 | 86.85 | 85.11 | 86.25 | 128,938 | +0.07(+0.08%) |
Feb 24, 2014 | 85.37 | 87.87 | 85.37 | 86.18 | 67,415 | +1.32(+1.56%) |
Feb 21, 2014 | 85.23 | 86.61 | 84.61 | 84.86 | 115,217 | +0.11(+0.13%) |
Feb 20, 2014 | 85.54 | 86.27 | 84.75 | 84.75 | 84,823 | -0.89(-1.05%) |
Feb 19, 2014 | 86.99 | 87.85 | 85.55 | 85.64 | 65,538 | -1.36(-1.57%) |
Feb 18, 2014 | 87.44 | 88.14 | 86.93 | 87.01 | 43,606 | -0.05(-0.05%) |
Feb 14, 2014 | 87.67 | 87.05 | 87.05 | 87.05 | 134,841 | -0.67(-0.77%) |
Feb 13, 2014 | 85.64 | 87.73 | 85.64 | 87.73 | 52,596 | +1.47(+1.70%) |
Feb 12, 2014 | 87.01 | 87.50 | 86.21 | 86.26 | 64,810 | -0.83(-0.95%) |
Feb 11, 2014 | 86.84 | 88.39 | 86.44 | 87.09 | 158,587 | +0.25(+0.29%) |
Feb 10, 2014 | 87.42 | 87.48 | 86.74 | 86.84 | 50,329 | -0.52(-0.60%) |
Feb 07, 2014 | 87.84 | 89.38 | 87.12 | 87.36 | 74,072 | +0.02(+0.02%) |
Feb 06, 2014 | 87.02 | 89.39 | 86.62 | 87.35 | 88,589 | +0.78(+0.90%) |
Feb 05, 2014 | 88.06 | 89.41 | 85.65 | 86.57 | 129,912 | -1.73(-1.96%) |
Feb 04, 2014 | 88.20 | 89.08 | 87.49 | 88.30 | 173,754 | +1.28(+1.47%) |
Feb 03, 2014 | 89.20 | 90.09 | 86.50 | 87.02 | 80,190 | -2.18(-2.44%) |
Jan 31, 2014 | 87.62 | 90.08 | 87.62 | 89.20 | 57,277 | +0.59(+0.66%) |
Jan 30, 2014 | 89.40 | 89.66 | 88.23 | 88.61 | 55,712 | +0.30(+0.34%) |
Jan 29, 2014 | 87.92 | 89.24 | 87.43 | 88.31 | 63,581 | -0.71(-0.80%) |
Jan 28, 2014 | 88.93 | 89.69 | 88.17 | 89.03 | 75,003 | +0.18(+0.21%) |
Jan 27, 2014 | 90.55 | 90.55 | 87.28 | 88.84 | 93,160 | -1.71(-1.89%) |
Jan 24, 2014 | 91.88 | 91.88 | 90.29 | 90.55 | 98,537 | -1.47(-1.60%) |
Jan 23, 2014 | 90.57 | 92.48 | 90.40 | 92.03 | 167,753 | +0.69(+0.75%) |
Jan 22, 2014 | 91.16 | 92.60 | 91.06 | 91.34 | 61,553 | +0.20(+0.22%) |
Jan 21, 2014 | 91.88 | 91.88 | 90.33 | 91.14 | 85,971 | -0.19(-0.21%) |
Jan 17, 2014 | 91.48 | 91.33 | 91.33 | 91.33 | 53,406 | -0.61(-0.66%) |
Jan 16, 2014 | 94.35 | 94.47 | 91.34 | 91.94 | 88,430 | -2.20(-2.34%) |
Jan 15, 2014 | 94.00 | 95.58 | 94.09 | 94.14 | 107,114 | -0.21(-0.22%) |
Jan 14, 2014 | 92.73 | 94.45 | 92.05 | 94.35 | 125,038 | +1.96(+2.12%) |
Jan 13, 2014 | 92.35 | 92.99 | 91.34 | 92.39 | 103,015 | -0.01(-0.01%) |
Jan 10, 2014 | 92.42 | 93.49 | 92.12 | 92.40 | 177,661 | +0.35(+0.38%) |
Jan 09, 2014 | 93.41 | 93.41 | 91.20 | 92.05 | 107,651 | -2.31(-2.45%) |
Jan 08, 2014 | 92.82 | 94.40 | 92.05 | 94.36 | 178,377 | +1.42(+1.53%) |
Jan 07, 2014 | 89.26 | 93.43 | 89.26 | 92.95 | 176,175 | +3.68(+4.13%) |
Jan 06, 2014 | 93.16 | 93.16 | 89.10 | 89.26 | 129,787 | -3.60(-3.88%) |
Jan 03, 2014 | 96.93 | 97.35 | 92.44 | 92.87 | 149,025 | -3.68(-3.81%) |
Jan 02, 2014 | 96.95 | 99.46 | 95.76 | 96.54 | 37,249 | -2.17(-2.20%) |
Dec 31, 2013 | 99.70 | 98.71 | 98.71 | 98.71 | 24,241 | -0.30(-0.30%) |
Dec 30, 2013 | 99.40 | 100.28 | 98.65 | 99.01 | 81,806 | -0.19(-0.19%) |
Dec 27, 2013 | 99.31 | 99.64 | 98.81 | 99.20 | 63,948 | +0.33(+0.34%) |
Dec 26, 2013 | 99.72 | 99.72 | 98.53 | 98.87 | 91,975 | -0.85(-0.85%) |
Dec 24, 2013 | 100.54 | 100.54 | 99.40 | 99.72 | 59,633 | +0.07(+0.07%) |
Dec 23, 2013 | 100.97 | 101.40 | 98.95 | 99.65 | 73,398 | -1.08(-1.08%) |
Dec 20, 2013 | 99.30 | 101.62 | 99.30 | 100.73 | 117,601 | +1.21(+1.22%) |
Dec 19, 2013 | 98.75 | 100.53 | 98.75 | 99.52 | 71,250 | -1.22(-1.21%) |
Dec 18, 2013 | 99.73 | 101.91 | 96.49 | 100.74 | 81,993 | +1.20(+1.20%) |
Dec 17, 2013 | 100.18 | 100.19 | 98.46 | 99.54 | 170,809 | -0.73(-0.72%) |
Dec 16, 2013 | 100.45 | 100.70 | 99.62 | 100.27 | 71,245 | +0.44(+0.44%) |
Dec 13, 2013 | 100.25 | 100.87 | 99.22 | 99.83 | 63,530 | -0.44(-0.44%) |
Dec 12, 2013 | 100.34 | 101.59 | 99.72 | 100.27 | 50,239 | -0.32(-0.32%) |
Dec 11, 2013 | 102.31 | 102.49 | 100.31 | 100.58 | 59,684 | -2.31(-2.24%) |
Dec 10, 2013 | 101.44 | 103.22 | 100.30 | 102.89 | 111,355 | +1.77(+1.75%) |
Dec 09, 2013 | 102.55 | 103.69 | 100.72 | 101.12 | 109,453 | -1.11(-1.09%) |
Dec 06, 2013 | 101.53 | 104.41 | 100.70 | 102.23 | 75,632 | +2.34(+2.34%) |
Dec 05, 2013 | 99.99 | 103.03 | 99.14 | 99.90 | 57,757 | +0.02(+0.02%) |
Dec 04, 2013 | 98.00 | 100.94 | 97.27 | 99.87 | 67,986 | +1.06(+1.08%) |
Dec 03, 2013 | 97.94 | 99.93 | 96.86 | 98.81 | 43,343 | +0.20(+0.20%) |
Dec 02, 2013 | 103.51 | 103.51 | 97.74 | 98.61 | 71,599 | -5.20(-5.01%) |
Nov 29, 2013 | 100.34 | 104.53 | 98.39 | 103.81 | 68,107 | +3.47(+3.45%) |
Nov 27, 2013 | 97.99 | 101.35 | 97.60 | 100.34 | 73,762 | +2.18(+2.22%) |
Nov 26, 2013 | 97.99 | 98.69 | 96.46 | 98.16 | 54,907 | +0.27(+0.28%) |
Nov 25, 2013 | 96.32 | 98.45 | 96.32 | 97.89 | 106,107 | +1.57(+1.63%) |
Nov 22, 2013 | 94.70 | 97.70 | 94.70 | 96.32 | 54,704 | +1.10(+1.16%) |
Nov 21, 2013 | 93.62 | 95.68 | 92.44 | 95.22 | 78,545 | +1.66(+1.77%) |
Nov 20, 2013 | 97.67 | 97.67 | 93.56 | 93.56 | 35,171 | -3.70(-3.81%) |
Nov 19, 2013 | 98.03 | 98.30 | 96.42 | 97.27 | 74,796 | -1.06(-1.08%) |
Nov 18, 2013 | 99.91 | 99.91 | 97.42 | 98.32 | 63,459 | -1.20(-1.21%) |
Nov 15, 2013 | 97.88 | 100.08 | 97.88 | 99.53 | 53,111 | +1.93(+1.98%) |
Nov 14, 2013 | 94.60 | 99.10 | 93.66 | 97.60 | 109,093 | +3.13(+3.31%) |
Nov 13, 2013 | 91.34 | 95.00 | 91.34 | 94.47 | 50,901 | +2.80(+3.06%) |
Nov 12, 2013 | 91.12 | 92.89 | 90.34 | 91.67 | 39,135 | +0.50(+0.55%) |
Nov 11, 2013 | 91.08 | 93.21 | 91.08 | 91.17 | 44,777 | +0.15(+0.17%) |
Nov 08, 2013 | 92.07 | 92.07 | 89.48 | 91.02 | 81,085 | -1.43(-1.54%) |
Nov 07, 2013 | 94.01 | 94.50 | 91.32 | 92.44 | 65,947 | -1.92(-2.04%) |
Nov 06, 2013 | 93.15 | 95.03 | 93.15 | 94.36 | 48,893 | +1.35(+1.45%) |
Nov 05, 2013 | 93.67 | 93.96 | 92.69 | 93.01 | 68,273 | -1.75(-1.85%) |
Nov 04, 2013 | 95.02 | 95.84 | 93.75 | 94.77 | 68,880 | +0.63(+0.66%) |
Nov 01, 2013 | 91.81 | 94.50 | 91.81 | 94.14 | 113,757 | +2.31(+2.51%) |
Oct 31, 2013 | 92.81 | 93.21 | 91.17 | 91.83 | 74,666 | -1.29(-1.38%) |
Oct 30, 2013 | 93.59 | 93.92 | 92.56 | 93.12 | 124,106 | -0.48(-0.51%) |
Oct 29, 2013 | 95.24 | 96.34 | 93.32 | 93.60 | 73,089 | -1.65(-1.73%) |
Oct 28, 2013 | 94.74 | 95.61 | 94.56 | 95.25 | 77,185 | +0.66(+0.70%) |
Oct 25, 2013 | 93.08 | 95.07 | 92.94 | 94.59 | 55,826 | +0.97(+1.04%) |
Oct 24, 2013 | 93.77 | 93.98 | 92.19 | 93.62 | 79,157 | -0.31(-0.33%) |
Oct 23, 2013 | 94.73 | 95.67 | 92.60 | 93.92 | 79,352 | -0.93(-0.98%) |
Oct 22, 2013 | 92.62 | 95.83 | 92.34 | 94.85 | 61,300 | +3.16(+3.44%) |
Oct 21, 2013 | 91.03 | 93.40 | 90.98 | 91.69 | 83,625 | +0.42(+0.46%) |
Oct 18, 2013 | 91.62 | 92.20 | 90.51 | 91.27 | 63,555 | -0.12(-0.13%) |
Oct 17, 2013 | 90.05 | 91.89 | 90.05 | 91.39 | 31,053 | +1.25(+1.39%) |
Oct 16, 2013 | 88.89 | 91.05 | 88.75 | 90.14 | 42,330 | +1.50(+1.69%) |
Oct 15, 2013 | 89.99 | 90.94 | 87.71 | 88.64 | 79,001 | -1.72(-1.90%) |
Oct 14, 2013 | 90.64 | 91.05 | 89.51 | 90.36 | 33,967 | -0.52(-0.58%) |
Oct 11, 2013 | 89.99 | 91.75 | 89.99 | 90.88 | 24,224 | +0.96(+1.06%) |
Oct 10, 2013 | 87.12 | 91.01 | 87.11 | 89.93 | 43,709 | +3.47(+4.02%) |
Oct 09, 2013 | 87.82 | 88.17 | 85.72 | 86.45 | 61,441 | -1.51(-1.72%) |
Oct 08, 2013 | 88.78 | 89.12 | 87.23 | 87.97 | 51,764 | -0.96(-1.08%) |
Oct 07, 2013 | 87.75 | 89.29 | 87.75 | 88.93 | 60,848 | +0.86(+0.97%) |
Oct 04, 2013 | 87.20 | 89.32 | 87.20 | 88.08 | 41,686 | +0.70(+0.80%) |
Oct 03, 2013 | 88.38 | 89.24 | 86.59 | 87.37 | 34,757 | -1.70(-1.91%) |
Oct 02, 2013 | 86.86 | 89.12 | 85.32 | 89.07 | 109,993 | +1.45(+1.66%) |
Oct 01, 2013 | 84.49 | 87.98 | 84.23 | 87.62 | 54,496 | +3.62(+4.31%) |
Sep 30, 2013 | 85.54 | 85.62 | 83.65 | 84.00 | 107,516 | -1.96(-2.28%) |
Sep 27, 2013 | 87.20 | 87.47 | 85.60 | 85.96 | 48,147 | -1.57(-1.80%) |
Sep 26, 2013 | 88.41 | 89.28 | 87.11 | 87.54 | 69,600 | -0.61(-0.69%) |
Sep 25, 2013 | 88.35 | 88.58 | 87.40 | 88.14 | 65,273 | -0.27(-0.31%) |
Sep 24, 2013 | 89.69 | 90.50 | 88.35 | 88.41 | 33,695 | -1.62(-1.80%) |
Sep 23, 2013 | 89.86 | 90.81 | 88.65 | 90.04 | 167,760 | +0.30(+0.34%) |
Sep 20, 2013 | 92.59 | 92.59 | 89.34 | 89.73 | 55,122 | -2.64(-2.86%) |
Sep 19, 2013 | 92.80 | 93.79 | 91.53 | 92.37 | 75,599 | -0.19(-0.21%) |
Sep 18, 2013 | 86.59 | 92.57 | 86.08 | 92.57 | 136,608 | +5.76(+6.63%) |
Sep 17, 2013 | 88.29 | 88.29 | 86.51 | 86.81 | 93,516 | -1.49(-1.69%) |
Sep 16, 2013 | 89.09 | 89.18 | 88.11 | 88.30 | 31,886 | +0.76(+0.87%) |
Sep 13, 2013 | 88.97 | 89.40 | 87.24 | 87.54 | 53,586 | -0.69(-0.79%) |
Sep 12, 2013 | 89.97 | 90.02 | 88.20 | 88.23 | 54,936 | -1.84(-2.04%) |
Sep 11, 2013 | 92.13 | 92.74 | 90.00 | 90.07 | 54,617 | -2.00(-2.17%) |
Sep 10, 2013 | 91.69 | 92.74 | 91.19 | 92.06 | 64,672 | +0.91(+1.00%) |
Sep 09, 2013 | 87.97 | 91.45 | 87.32 | 91.15 | 72,762 | +3.50(+3.99%) |
Sep 06, 2013 | 87.75 | 88.38 | 86.69 | 87.66 | 42,450 | +0.44(+0.50%) |
Sep 05, 2013 | 89.09 | 89.09 | 86.42 | 87.22 | 80,973 | -1.51(-1.70%) |
Sep 04, 2013 | 86.35 | 88.85 | 86.35 | 88.73 | 51,637 | +2.43(+2.82%) |
Sep 03, 2013 | 87.27 | 87.36 | 85.99 | 86.30 | 95,435 | -0.12(-0.14%) |
Aug 30, 2013 | 85.43 | 86.78 | 84.21 | 86.42 | 154,624 | +1.11(+1.30%) |
Aug 29, 2013 | 83.49 | 85.31 | 83.18 | 85.31 | 52,996 | +1.78(+2.13%) |
Aug 28, 2013 | 85.65 | 85.65 | 83.41 | 83.53 | 89,122 | -2.04(-2.38%) |
Aug 27, 2013 | 86.68 | 86.68 | 84.55 | 85.57 | 102,341 | -1.44(-1.66%) |
Aug 26, 2013 | 88.21 | 88.21 | 86.82 | 87.01 | 90,386 | -0.98(-1.11%) |
Aug 23, 2013 | 88.08 | 88.58 | 86.78 | 87.99 | 73,342 | +0.25(+0.29%) |
Aug 22, 2013 | 87.54 | 88.86 | 86.88 | 87.74 | 113,372 | -0.08(-0.09%) |
Aug 21, 2013 | 89.43 | 89.83 | 87.81 | 87.81 | 91,813 | -1.97(-2.19%) |
Aug 20, 2013 | 90.60 | 90.71 | 89.60 | 89.78 | 116,490 | -0.89(-0.98%) |
Aug 19, 2013 | 90.17 | 91.47 | 89.16 | 90.67 | 143,124 | -0.08(-0.09%) |
Aug 16, 2013 | 93.37 | 93.37 | 90.75 | 90.75 | 79,937 | -3.16(-3.37%) |
Aug 15, 2013 | 94.53 | 95.11 | 93.10 | 93.91 | 55,252 | -1.23(-1.30%) |
Aug 14, 2013 | 95.63 | 96.21 | 94.43 | 95.14 | 72,766 | -0.31(-0.32%) |
Aug 13, 2013 | 95.38 | 96.13 | 93.31 | 95.45 | 48,740 | -0.23(-0.24%) |
Aug 12, 2013 | 97.27 | 98.05 | 95.29 | 95.68 | 49,982 | -1.77(-1.81%) |
Aug 09, 2013 | 96.39 | 97.74 | 96.39 | 97.45 | 53,159 | +0.93(+0.96%) |
Aug 08, 2013 | 93.59 | 96.66 | 93.21 | 96.52 | 78,750 | +3.20(+3.43%) |
Aug 07, 2013 | 93.86 | 94.11 | 92.37 | 93.32 | 100,512 | -1.42(-1.50%) |
Aug 06, 2013 | 95.50 | 95.58 | 94.57 | 94.74 | 85,616 | -0.81(-0.85%) |
Aug 05, 2013 | 95.16 | 96.03 | 94.80 | 95.55 | 42,064 | -0.12(-0.13%) |
Aug 02, 2013 | 92.44 | 96.04 | 92.44 | 95.68 | 63,193 | +3.20(+3.46%) |
Aug 01, 2013 | 91.79 | 93.06 | 90.95 | 92.47 | 202,645 | +1.06(+1.16%) |
Jul 31, 2013 | 89.87 | 91.63 | 87.74 | 91.41 | 110,166 | +1.54(+1.71%) |
Jul 30, 2013 | 89.97 | 91.19 | 89.20 | 89.87 | 55,048 | -0.04(-0.04%) |
Jul 29, 2013 | 91.93 | 92.34 | 89.81 | 89.91 | 100,195 | -1.88(-2.05%) |
Jul 26, 2013 | 91.05 | 91.98 | 89.88 | 91.79 | 63,801 | +0.18(+0.19%) |
Jul 25, 2013 | 90.57 | 91.86 | 89.89 | 91.62 | 38,945 | +0.95(+1.05%) |
Jul 24, 2013 | 90.88 | 91.31 | 90.00 | 90.67 | 94,151 | +1.00(+1.11%) |
Jul 23, 2013 | 88.17 | 89.73 | 88.17 | 89.67 | 44,845 | +1.54(+1.75%) |
Jul 22, 2013 | 87.76 | 89.20 | 87.83 | 88.13 | 62,018 | +0.17(+0.19%) |
Jul 19, 2013 | 88.67 | 88.70 | 86.72 | 87.96 | 82,946 | -1.10(-1.23%) |
Jul 18, 2013 | 89.31 | 90.54 | 88.68 | 89.06 | 85,867 | -0.49(-0.54%) |
Jul 17, 2013 | 88.33 | 89.83 | 88.18 | 89.54 | 77,380 | +1.57(+1.79%) |
Jul 16, 2013 | 88.16 | 88.41 | 87.27 | 87.97 | 95,313 | +0.00(+0.00%) |
Jul 15, 2013 | 88.34 | 88.85 | 87.70 | 87.97 | 111,651 | -0.46(-0.51%) |
Jul 12, 2013 | 88.21 | 88.59 | 87.40 | 88.42 | 81,155 | -0.04(-0.04%) |
Jul 11, 2013 | 89.89 | 90.92 | 87.95 | 88.46 | 94,201 | -0.27(-0.30%) |
Jul 10, 2013 | 89.39 | 90.25 | 88.11 | 88.73 | 82,597 | -1.12(-1.25%) |
Jul 09, 2013 | 89.63 | 90.36 | 89.09 | 89.85 | 93,427 | +0.43(+0.48%) |
Jul 08, 2013 | 88.67 | 90.69 | 88.67 | 89.42 | 113,870 | +0.95(+1.07%) |
Jul 05, 2013 | 88.48 | 89.66 | 86.88 | 88.47 | 116,075 | +0.07(+0.08%) |
Jul 03, 2013 | 87.82 | 88.73 | 86.76 | 88.40 | 147,125 | +0.42(+0.47%) |
Jul 02, 2013 | 87.14 | 88.87 | 87.13 | 87.98 | 102,193 | +0.43(+0.49%) |
Jul 01, 2013 | 87.55 | 89.31 | 86.43 | 87.55 | 148,971 | +1.71(+2.00%) |
Jun 28, 2013 | 83.50 | 86.21 | 82.61 | 85.84 | 133,587 | +2.28(+2.73%) |
Jun 27, 2013 | 81.64 | 84.33 | 81.64 | 83.55 | 128,028 | +2.52(+3.11%) |
Jun 26, 2013 | 79.85 | 81.04 | 79.47 | 81.03 | 119,748 | +1.50(+1.89%) |
Jun 25, 2013 | 78.82 | 80.03 | 78.61 | 79.53 | 93,267 | +1.51(+1.94%) |
Jun 24, 2013 | 78.10 | 79.05 | 77.47 | 78.01 | 117,238 | -2.02(-2.53%) |
Jun 21, 2013 | 77.50 | 80.59 | 76.79 | 80.03 | 166,885 | +2.90(+3.76%) |
Jun 20, 2013 | 79.71 | 81.38 | 76.73 | 77.13 | 130,524 | -3.50(-4.34%) |
Jun 19, 2013 | 84.26 | 85.02 | 80.53 | 80.64 | 120,208 | -3.61(-4.29%) |
Jun 18, 2013 | 85.44 | 85.75 | 84.22 | 84.25 | 83,315 | -1.22(-1.43%) |
Jun 17, 2013 | 87.30 | 87.37 | 84.40 | 85.47 | 113,124 | -1.39(-1.60%) |
Jun 14, 2013 | 83.66 | 86.99 | 83.65 | 86.86 | 114,720 | +3.33(+3.98%) |
Jun 13, 2013 | 83.61 | 84.33 | 83.26 | 83.53 | 94,490 | -0.35(-0.41%) |
Jun 12, 2013 | 88.41 | 88.58 | 82.62 | 83.88 | 198,234 | -4.24(-4.82%) |
Jun 11, 2013 | 86.03 | 89.29 | 85.02 | 88.12 | 98,211 | +1.00(+1.15%) |
Jun 10, 2013 | 88.55 | 88.55 | 86.83 | 87.12 | 58,022 | -1.59(-1.79%) |
Jun 07, 2013 | 89.48 | 92.18 | 88.71 | 88.71 | 121,168 | -0.92(-1.02%) |
Jun 06, 2013 | 87.20 | 89.64 | 86.49 | 89.63 | 131,741 | +2.48(+2.85%) |
Jun 05, 2013 | 89.65 | 90.75 | 87.14 | 87.14 | 112,835 | -2.64(-2.94%) |
Jun 04, 2013 | 89.72 | 90.67 | 88.82 | 89.78 | 100,567 | -0.25(-0.27%) |
Jun 03, 2013 | 92.60 | 92.60 | 89.64 | 90.03 | 103,623 | -2.45(-2.65%) |
May 31, 2013 | 89.48 | 92.89 | 89.00 | 92.48 | 157,316 | +2.62(+2.91%) |
May 30, 2013 | 89.83 | 90.48 | 89.55 | 89.87 | 136,691 | -0.12(-0.13%) |
May 29, 2013 | 89.66 | 90.36 | 89.66 | 89.98 | 102,912 | -0.09(-0.10%) |
May 28, 2013 | 89.93 | 91.05 | 89.75 | 90.07 | 113,232 | +0.81(+0.91%) |
May 24, 2013 | 89.43 | 89.59 | 88.51 | 89.26 | 43,517 | -0.50(-0.56%) |
May 23, 2013 | 87.58 | 90.12 | 87.03 | 89.77 | 198,766 | +1.23(+1.39%) |
May 22, 2013 | 88.84 | 90.92 | 87.60 | 88.54 | 112,706 | -0.59(-0.67%) |
May 21, 2013 | 89.95 | 90.48 | 87.98 | 89.13 | 100,286 | -0.96(-1.06%) |
May 20, 2013 | 90.29 | 90.82 | 89.87 | 90.09 | 149,031 | -0.28(-0.31%) |
May 17, 2013 | 91.22 | 91.22 | 89.87 | 90.37 | 113,407 | -0.20(-0.22%) |
May 16, 2013 | 90.97 | 91.39 | 89.96 | 90.57 | 199,565 | -0.73(-0.79%) |
May 15, 2013 | 91.17 | 92.23 | 90.70 | 91.29 | 78,724 | +1.15(+1.28%) |
May 13, 2013 | 90.07 | 90.44 | 89.40 | 90.14 | 72,747 | -0.07(-0.08%) |
May 10, 2013 | 90.46 | 91.19 | 88.94 | 90.21 | 119,522 | -0.17(-0.19%) |
May 09, 2013 | 93.94 | 93.94 | 90.37 | 90.38 | 97,231 | -2.58(-2.78%) |
May 08, 2013 | 89.96 | 92.96 | 89.95 | 92.96 | 314,934 | +3.01(+3.34%) |
May 07, 2013 | 88.65 | 90.27 | 88.55 | 89.96 | 140,940 | +1.27(+1.43%) |
May 06, 2013 | 88.91 | 89.61 | 88.32 | 88.69 | 127,600 | -0.53(-0.59%) |
May 03, 2013 | 90.94 | 90.44 | 89.22 | 89.22 | 167,612 | -1.13(-1.26%) |
May 02, 2013 | 90.52 | 92.60 | 90.21 | 90.35 | 356,581 | +0.15(+0.17%) |