Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 106.51 | 106.83 | 106.38 | 106.38 | 0 | +0.89(+0.84%) |
Feb 27, 2014 | 105.15 | 105.74 | 105.15 | 105.49 | 2,487 | -0.03(-0.03%) |
Feb 26, 2014 | 105.25 | 105.52 | 105.25 | 105.52 | 1,563 | -1.04(-0.98%) |
Feb 25, 2014 | 105.93 | 106.56 | 105.93 | 106.56 | 1,353 | -0.01(-0.01%) |
Feb 24, 2014 | 105.79 | 106.57 | 105.79 | 106.57 | 1,774 | +1.23(+1.17%) |
Feb 21, 2014 | 105.47 | 105.90 | 105.31 | 105.34 | 0 | +1.96(+1.90%) |
Feb 20, 2014 | 103.38 | 103.38 | 103.38 | 103.38 | 723 | -0.72(-0.69%) |
Feb 19, 2014 | 104.64 | 104.67 | 104.10 | 104.10 | 3,527 | -0.15(-0.14%) |
Feb 18, 2014 | 104.14 | 104.35 | 104.14 | 104.25 | 4,430 | +0.87(+0.84%) |
Feb 14, 2014 | 103.38 | 103.38 | 103.38 | 0 | -0.16(-0.15%) | |
Feb 13, 2014 | 102.72 | 103.54 | 102.72 | 103.54 | 1,454 | +1.38(+1.35%) |
Feb 12, 2014 | 102.55 | 102.64 | 102.15 | 102.16 | 1,909 | -0.42(-0.41%) |
Feb 11, 2014 | 101.95 | 102.58 | 101.75 | 102.58 | 2,154 | +1.33(+1.31%) |
Feb 10, 2014 | 101.69 | 101.69 | 101.06 | 101.25 | 1,472 | +0.16(+0.16%) |
Feb 07, 2014 | 100.77 | 101.09 | 100.77 | 101.09 | 0 | +0.80(+0.79%) |
Feb 06, 2014 | 100.36 | 100.36 | 100.29 | 100.29 | 1,385 | +0.92(+0.93%) |
Feb 05, 2014 | 99.12 | 99.37 | 98.76 | 99.37 | 2,136 | +0.83(+0.84%) |
Feb 04, 2014 | 98.55 | 99.01 | 98.48 | 98.54 | 2,660 | -0.46(-0.46%) |
Feb 03, 2014 | 99.70 | 99.70 | 98.99 | 99.00 | 6,734 | +0.10(+0.10%) |
Jan 31, 2014 | 98.80 | 98.90 | 98.60 | 98.90 | 0 | -1.05(-1.05%) |
Jan 30, 2014 | 100.32 | 100.33 | 99.77 | 99.95 | 3,808 | -2.61(-2.54%) |
Jan 29, 2014 | 102.46 | 103.35 | 102.39 | 102.56 | 3,546 | -0.85(-0.82%) |
Jan 28, 2014 | 103.60 | 103.80 | 103.41 | 103.41 | 3,239 | +1.07(+1.05%) |
Jan 27, 2014 | 103.38 | 103.38 | 102.30 | 102.34 | 2,578 | -1.34(-1.29%) |
Jan 24, 2014 | 103.75 | 104.12 | 103.68 | 103.68 | 0 | -1.92(-1.82%) |
Jan 23, 2014 | 105.82 | 105.82 | 104.87 | 105.60 | 1,827 | +0.81(+0.77%) |
Jan 22, 2014 | 104.64 | 104.79 | 104.64 | 104.79 | 1,178 | +1.44(+1.39%) |
Jan 21, 2014 | 104.13 | 104.50 | 103.35 | 103.35 | 2,658 | +0.38(+0.37%) |
Jan 17, 2014 | 102.97 | 102.97 | 102.97 | 0 | -1.13(-1.09%) | |
Jan 16, 2014 | 104.00 | 104.42 | 104.00 | 104.10 | 1,834 | +0.15(+0.14%) |
Jan 15, 2014 | 103.98 | 103.98 | 103.70 | 103.95 | 11,077 | +1.09(+1.06%) |
Jan 14, 2014 | 102.20 | 103.14 | 102.20 | 102.86 | 3,808 | +0.66(+0.65%) |
Jan 13, 2014 | 102.58 | 102.62 | 102.17 | 102.20 | 4,100 | -0.89(-0.86%) |
Jan 10, 2014 | 102.48 | 103.09 | 102.48 | 103.09 | 2,239 | +2.24(+2.22%) |
Jan 09, 2014 | 101.20 | 101.20 | 100.45 | 100.85 | 1,946 | -1.15(-1.13%) |
Jan 08, 2014 | 102.27 | 102.27 | 101.76 | 102.00 | 5,245 | +1.41(+1.40%) |
Jan 07, 2014 | 99.80 | 100.68 | 99.80 | 100.59 | 4,139 | +0.17(+0.17%) |
Jan 06, 2014 | 100.32 | 100.60 | 100.32 | 100.42 | 4,877 | +0.17(+0.17%) |
Jan 03, 2014 | 100.25 | 100.25 | 100.25 | 100.25 | 0 | -0.51(-0.51%) |
Jan 02, 2014 | 100.93 | 100.93 | 100.39 | 100.76 | 1,332 | -0.68(-0.67%) |
Dec 31, 2013 | 101.44 | 101.44 | 101.44 | 0 | -0.26(-0.26%) | |
Dec 30, 2013 | 101.50 | 101.70 | 101.50 | 101.70 | 981 | +0.65(+0.64%) |
Dec 27, 2013 | 101.16 | 101.49 | 100.86 | 101.05 | 0 | +1.56(+1.57%) |
Dec 26, 2013 | 99.00 | 99.49 | 99.00 | 99.49 | 1,491 | -0.15(-0.15%) |
Dec 24, 2013 | 98.64 | 99.64 | 98.64 | 99.64 | 1,138 | +0.11(+0.11%) |
Dec 23, 2013 | 99.49 | 99.82 | 99.37 | 99.53 | 5,435 | +0.99(+1.00%) |
Dec 19, 2013 | 98.54 | 98.54 | 98.54 | 98.54 | 715 | +0.07(+0.07%) |
Dec 18, 2013 | 98.09 | 98.47 | 97.45 | 98.47 | 4,661 | +0.76(+0.78%) |
Dec 17, 2013 | 97.59 | 97.93 | 97.59 | 97.71 | 3,013 | -0.35(-0.36%) |
Dec 16, 2013 | 97.90 | 98.65 | 97.90 | 98.06 | 1,568 | +0.39(+0.40%) |
Dec 13, 2013 | 98.45 | 98.45 | 97.67 | 97.67 | 0 | +0.44(+0.45%) |
Dec 12, 2013 | 97.23 | 97.23 | 97.23 | 97.23 | 1,047 | -0.99(-1.01%) |
Dec 11, 2013 | 98.16 | 98.50 | 98.16 | 98.22 | 1,890 | -0.11(-0.11%) |
Dec 10, 2013 | 97.82 | 98.33 | 97.82 | 98.33 | 1,333 | -1.37(-1.37%) |
Dec 09, 2013 | 99.35 | 99.70 | 99.35 | 99.70 | 1,138 | +0.51(+0.51%) |
Dec 06, 2013 | 99.03 | 99.28 | 98.96 | 99.19 | 921 | +0.09(+0.09%) |
Dec 05, 2013 | 98.79 | 99.22 | 98.79 | 99.10 | 2,583 | +0.66(+0.67%) |
Dec 04, 2013 | 97.95 | 98.44 | 97.95 | 98.44 | 983 | -0.27(-0.27%) |
Dec 03, 2013 | 98.77 | 99.00 | 98.64 | 98.71 | 1,566 | -0.84(-0.84%) |
Dec 02, 2013 | 99.25 | 99.55 | 99.25 | 99.55 | 1,487 | -1.05(-1.04%) |
Nov 29, 2013 | 100.57 | 100.60 | 100.57 | 100.60 | 321 | +0.36(+0.36%) |
Nov 27, 2013 | 100.60 | 100.60 | 100.10 | 100.24 | 1,299 | +0.31(+0.31%) |
Nov 26, 2013 | 100.02 | 100.02 | 99.81 | 99.93 | 2,087 | +0.62(+0.62%) |
Nov 25, 2013 | 98.97 | 99.31 | 98.87 | 99.31 | 1,286 | +1.46(+1.49%) |
Nov 22, 2013 | 97.75 | 97.85 | 97.72 | 97.85 | 1,116 | +0.77(+0.79%) |
Nov 21, 2013 | 97.08 | 97.08 | 97.08 | 97.08 | 213 | -0.62(-0.63%) |
Nov 20, 2013 | 98.73 | 98.73 | 97.70 | 97.70 | 1,591 | -1.89(-1.90%) |
Nov 19, 2013 | 99.95 | 99.95 | 99.59 | 99.59 | 652 | -0.26(-0.26%) |
Nov 18, 2013 | 99.91 | 99.91 | 99.51 | 99.85 | 1,420 | +0.67(+0.68%) |
Nov 15, 2013 | 99.11 | 99.23 | 99.11 | 99.18 | 2,464 | -0.80(-0.80%) |
Nov 14, 2013 | 99.83 | 100.00 | 99.44 | 99.98 | 4,081 | +1.52(+1.54%) |
Nov 12, 2013 | 99.00 | 99.00 | 98.46 | 98.46 | 5,070 | -1.11(-1.11%) |
Nov 11, 2013 | 99.55 | 99.57 | 99.46 | 99.57 | 3,024 | +1.67(+1.71%) |
Nov 08, 2013 | 97.90 | 97.90 | 97.90 | 97.90 | 1,745 | -1.95(-1.95%) |
Nov 07, 2013 | 98.20 | 99.85 | 95.93 | 99.85 | 823 | -0.09(-0.09%) |
Nov 06, 2013 | 99.66 | 99.94 | 99.66 | 99.94 | 363 | +3.61(+3.75%) |
Nov 05, 2013 | 95.83 | 96.70 | 95.83 | 96.33 | 1,024 | -0.96(-0.99%) |
Nov 04, 2013 | 97.56 | 97.61 | 97.29 | 97.29 | 1,247 | +0.49(+0.51%) |
Nov 01, 2013 | 96.80 | 96.80 | 96.80 | 96.80 | 200 | -0.50(-0.51%) |
Oct 31, 2013 | 97.16 | 97.30 | 97.16 | 97.30 | 893 | -0.91(-0.93%) |
Oct 30, 2013 | 98.88 | 98.88 | 98.21 | 98.21 | 508 | -0.26(-0.26%) |
Oct 29, 2013 | 98.42 | 98.47 | 98.42 | 98.47 | 525 | -0.83(-0.84%) |
Oct 28, 2013 | 99.04 | 99.30 | 99.01 | 99.30 | 895 | +0.51(+0.52%) |
Oct 25, 2013 | 99.26 | 99.26 | 98.79 | 98.79 | 1,044 | -0.89(-0.89%) |
Oct 24, 2013 | 100.23 | 100.33 | 99.68 | 99.68 | 3,439 | -0.92(-0.91%) |
Oct 23, 2013 | 100.60 | 100.60 | 100.60 | 100.60 | 12,601 | +0.17(+0.17%) |
Oct 22, 2013 | 101.07 | 101.07 | 100.43 | 100.43 | 417 | +0.61(+0.61%) |
Oct 21, 2013 | 99.67 | 99.82 | 99.30 | 99.82 | 2,299 | +0.89(+0.90%) |
Oct 18, 2013 | 99.35 | 99.35 | 98.93 | 98.93 | 746 | +3.12(+3.25%) |
Oct 17, 2013 | 95.54 | 95.81 | 95.54 | 95.81 | 224 | +0.88(+0.92%) |
Oct 16, 2013 | 95.33 | 95.33 | 94.94 | 94.94 | 560 | +0.68(+0.72%) |
Oct 15, 2013 | 94.26 | 94.26 | 94.26 | 94.26 | 285 | -0.84(-0.88%) |
Oct 14, 2013 | 94.78 | 95.10 | 94.78 | 95.10 | 212 | +1.07(+1.14%) |
Oct 11, 2013 | 94.28 | 94.39 | 94.03 | 94.03 | 1,062 | +0.99(+1.06%) |
Oct 10, 2013 | 92.42 | 93.12 | 92.42 | 93.04 | 747 | +1.21(+1.32%) |
Oct 09, 2013 | 91.30 | 91.83 | 91.30 | 91.83 | 6,695 | +0.11(+0.12%) |
Oct 08, 2013 | 91.72 | 91.72 | 91.72 | 91.72 | 2,000 | -0.14(-0.15%) |
Oct 07, 2013 | 91.83 | 91.91 | 91.83 | 91.86 | 422 | -0.73(-0.79%) |
Oct 04, 2013 | 92.59 | 92.59 | 92.59 | 92.59 | 107 | -1.29(-1.37%) |
Oct 03, 2013 | 93.88 | 93.88 | 93.72 | 93.88 | 1,602 | +0.26(+0.28%) |
Oct 02, 2013 | 93.62 | 93.62 | 93.62 | 93.62 | 242 | -0.80(-0.85%) |
Oct 01, 2013 | 94.53 | 94.84 | 94.42 | 94.42 | 698 | +0.97(+1.04%) |
Sep 30, 2013 | 93.35 | 93.45 | 93.20 | 93.45 | 853 | -0.16(-0.17%) |
Sep 27, 2013 | 93.49 | 93.61 | 93.27 | 93.61 | 550 | +0.55(+0.59%) |
Sep 26, 2013 | 93.40 | 93.40 | 93.03 | 93.06 | 591 | -0.29(-0.31%) |
Sep 25, 2013 | 93.82 | 93.82 | 93.35 | 93.35 | 595 | -0.65(-0.69%) |
Sep 24, 2013 | 94.25 | 94.25 | 93.91 | 94.00 | 1,127 | +1.08(+1.16%) |
Sep 23, 2013 | 93.65 | 93.76 | 92.65 | 92.92 | 2,531 | -1.26(-1.34%) |
Sep 20, 2013 | 94.23 | 94.54 | 94.06 | 94.18 | 1,352 | +1.65(+1.78%) |
Sep 19, 2013 | 92.60 | 92.91 | 92.53 | 92.53 | 732 | +0.53(+0.58%) |
Sep 18, 2013 | 90.51 | 92.00 | 90.41 | 92.00 | 1,005 | +0.99(+1.09%) |
Sep 17, 2013 | 90.92 | 91.01 | 90.92 | 91.01 | 555 | +0.16(+0.18%) |
Sep 16, 2013 | 88.83 | 90.91 | 90.85 | 90.85 | 1,047 | +2.02(+2.27%) |
Sep 13, 2013 | 89.07 | 89.07 | 88.83 | 88.83 | 1,018 | +0.11(+0.12%) |
Sep 12, 2013 | 89.68 | 89.68 | 88.72 | 88.72 | 1,346 | -1.64(-1.81%) |
Sep 11, 2013 | 90.32 | 90.65 | 90.22 | 90.36 | 802 | -0.21(-0.23%) |
Sep 10, 2013 | 89.98 | 90.57 | 89.98 | 90.57 | 442 | +1.15(+1.29%) |
Sep 09, 2013 | 89.22 | 89.68 | 89.21 | 89.42 | 2,667 | +0.73(+0.82%) |
Sep 06, 2013 | 88.68 | 88.69 | 88.36 | 88.69 | 1,306 | -0.75(-0.84%) |
Sep 05, 2013 | 89.39 | 89.61 | 88.98 | 89.44 | 1,046 | +0.04(+0.04%) |
Sep 04, 2013 | 87.76 | 89.40 | 87.76 | 89.40 | 818 | +0.87(+0.98%) |
Sep 03, 2013 | 88.91 | 88.96 | 88.51 | 88.53 | 1,542 | +0.43(+0.49%) |
Aug 30, 2013 | 88.30 | 88.30 | 88.05 | 88.10 | 2,305 | -0.69(-0.78%) |
Aug 29, 2013 | 88.69 | 88.79 | 88.63 | 88.79 | 10,078 | +0.08(+0.09%) |
Aug 28, 2013 | 88.92 | 89.21 | 88.71 | 88.71 | 165,543 | -1.65(-1.83%) |
Aug 27, 2013 | 90.69 | 90.95 | 90.36 | 90.36 | 7,123 | -0.69(-0.76%) |
Aug 26, 2013 | 91.08 | 91.09 | 90.61 | 91.05 | 1,976 | -0.71(-0.77%) |
Aug 23, 2013 | 91.76 | 91.78 | 91.76 | 91.76 | 1,033 | +0.83(+0.91%) |
Aug 22, 2013 | 91.03 | 91.55 | 90.91 | 90.93 | 1,891 | +0.25(+0.28%) |
Aug 21, 2013 | 91.37 | 91.37 | 90.46 | 90.68 | 3,800 | -2.32(-2.49%) |
Aug 20, 2013 | 91.60 | 93.00 | 91.60 | 93.00 | 1,187 | +2.38(+2.63%) |
Aug 19, 2013 | 90.97 | 91.02 | 90.62 | 90.62 | 717 | +0.56(+0.62%) |
Aug 16, 2013 | 90.06 | 90.06 | 90.06 | 90.06 | 175 | -1.04(-1.14%) |
Aug 15, 2013 | 89.71 | 91.10 | 89.69 | 91.10 | 4,553 | +0.21(+0.23%) |
Aug 14, 2013 | 90.89 | 90.89 | 90.89 | 90.89 | 110 | +1.25(+1.39%) |
Aug 13, 2013 | 89.72 | 90.04 | 89.62 | 89.64 | 885 | +0.08(+0.09%) |
Aug 12, 2013 | 88.77 | 89.56 | 88.77 | 89.56 | 1,100 | -0.86(-0.95%) |
Aug 08, 2013 | 90.42 | 90.42 | 90.42 | 0 | -1.45(-1.58%) | |
Aug 07, 2013 | 91.89 | 92.14 | 91.87 | 91.87 | 935 | -0.50(-0.54%) |
Aug 06, 2013 | 92.75 | 92.75 | 92.36 | 92.37 | 1,359 | -0.01(-0.01%) |
Aug 05, 2013 | 92.35 | 92.38 | 92.25 | 92.38 | 1,763 | +0.12(+0.13%) |
Aug 02, 2013 | 92.45 | 92.59 | 92.26 | 92.26 | 3,178 | +1.06(+1.16%) |
Aug 01, 2013 | 91.20 | 91.74 | 91.18 | 91.20 | 2,059 | -0.17(-0.19%) |
Jul 31, 2013 | 90.33 | 91.74 | 90.33 | 91.37 | 3,497 | +0.28(+0.31%) |
Jul 30, 2013 | 91.33 | 91.45 | 90.86 | 91.09 | 2,705 | +1.24(+1.38%) |
Jul 29, 2013 | 89.90 | 89.90 | 89.84 | 89.85 | 1,395 | -0.25(-0.28%) |
Jul 26, 2013 | 90.35 | 90.35 | 90.04 | 90.10 | 862 | -0.25(-0.28%) |
Jul 25, 2013 | 90.26 | 90.35 | 90.26 | 90.35 | 615 | -0.24(-0.26%) |
Jul 24, 2013 | 91.25 | 91.25 | 90.59 | 90.59 | 1,491 | +1.22(+1.37%) |
Jul 23, 2013 | 89.30 | 89.65 | 89.30 | 89.37 | 1,310 | +0.53(+0.60%) |
Jul 22, 2013 | 88.96 | 88.96 | 88.84 | 88.84 | 1,548 | -0.85(-0.95%) |
Jul 19, 2013 | 89.99 | 90.00 | 89.56 | 89.69 | 2,352 | -1.05(-1.16%) |
Jul 18, 2013 | 90.74 | 90.74 | 90.74 | 90.74 | 464 | +0.34(+0.38%) |
Jul 17, 2013 | 90.26 | 90.40 | 90.26 | 90.40 | 398 | +0.60(+0.67%) |
Jul 16, 2013 | 89.75 | 89.80 | 89.64 | 89.80 | 1,206 | +0.52(+0.58%) |
Jul 15, 2013 | 89.37 | 89.37 | 89.28 | 89.28 | 292 | -0.72(-0.80%) |
Jul 12, 2013 | 89.71 | 90.00 | 89.57 | 90.00 | 1,330 | +0.31(+0.35%) |
Jul 11, 2013 | 89.41 | 90.20 | 89.41 | 89.69 | 1,261 | +1.77(+2.01%) |
Jul 10, 2013 | 87.30 | 87.92 | 87.30 | 87.92 | 1,308 | +2.04(+2.38%) |
Jul 09, 2013 | 86.21 | 85.88 | 84.95 | 85.88 | 2,255 | +0.28(+0.33%) |
Jul 08, 2013 | 85.60 | 85.70 | 85.11 | 85.60 | 3,602 | +1.30(+1.54%) |
Jul 05, 2013 | 84.60 | 84.70 | 84.30 | 84.30 | 842 | -1.02(-1.20%) |
Jul 03, 2013 | 84.02 | 85.33 | 84.02 | 85.32 | 10,844 | +1.02(+1.21%) |
Jul 02, 2013 | 84.79 | 84.80 | 84.15 | 84.30 | 7,084 | -1.25(-1.46%) |
Jul 01, 2013 | 85.18 | 85.55 | 85.18 | 85.55 | 1,119 | +1.82(+2.17%) |
Jun 28, 2013 | 83.57 | 83.73 | 83.34 | 83.73 | 5,112 | -0.49(-0.58%) |
Jun 27, 2013 | 83.35 | 84.22 | 83.35 | 84.22 | 1,030 | +0.86(+1.03%) |
Jun 26, 2013 | 83.31 | 83.50 | 83.31 | 83.36 | 2,862 | +0.05(+0.06%) |
Jun 25, 2013 | 83.66 | 83.70 | 83.28 | 83.31 | 567 | +0.84(+1.02%) |
Jun 24, 2013 | 84.98 | 84.98 | 81.96 | 82.47 | 1,098 | -2.51(-2.95%) |
Jun 21, 2013 | 86.10 | 86.10 | 84.59 | 84.98 | 659 | -2.58(-2.95%) |
Jun 20, 2013 | 88.05 | 88.30 | 87.22 | 87.56 | 1,357 | -1.18(-1.33%) |
Jun 19, 2013 | 88.89 | 89.40 | 88.74 | 88.74 | 8,456 | +0.01(+0.01%) |
Jun 18, 2013 | 89.15 | 89.15 | 88.73 | 88.73 | 518 | -0.07(-0.08%) |
Jun 17, 2013 | 88.80 | 88.80 | 88.15 | 88.80 | 3,500 | +0.25(+0.28%) |
Jun 14, 2013 | 88.15 | 88.55 | 87.81 | 88.55 | 1,032 | +0.06(+0.07%) |
Jun 13, 2013 | 87.96 | 88.49 | 87.66 | 88.49 | 1,372 | +0.94(+1.07%) |
Jun 12, 2013 | 88.20 | 88.20 | 87.54 | 87.55 | 814 | +2.99(+3.54%) |
Jun 11, 2013 | 85.05 | 85.15 | 84.56 | 84.56 | 483 | -2.39(-2.75%) |
Jun 10, 2013 | 87.00 | 87.10 | 86.56 | 86.95 | 5,050 | +0.72(+0.84%) |
Jun 07, 2013 | 86.74 | 86.74 | 86.23 | 86.23 | 281 | +1.16(+1.36%) |
Jun 06, 2013 | 84.60 | 85.42 | 84.60 | 85.07 | 1,589 | +1.34(+1.60%) |
Jun 05, 2013 | 84.03 | 84.03 | 83.70 | 83.73 | 618 | -1.09(-1.29%) |
Jun 04, 2013 | 85.22 | 85.22 | 84.82 | 84.82 | 935 | +0.07(+0.08%) |
Jun 03, 2013 | 85.15 | 85.15 | 84.75 | 84.75 | 808 | -0.55(-0.64%) |
May 31, 2013 | 85.28 | 85.74 | 85.28 | 85.30 | 1,117 | -0.82(-0.95%) |
May 30, 2013 | 86.46 | 86.65 | 86.08 | 86.12 | 2,081 | +0.35(+0.41%) |
May 29, 2013 | 85.90 | 85.90 | 85.67 | 85.77 | 1,097 | -2.51(-2.84%) |
May 28, 2013 | 88.00 | 88.53 | 87.85 | 88.28 | 820 | +2.14(+2.48%) |
May 24, 2013 | 85.73 | 86.14 | 85.73 | 86.14 | 1,134 | +0.20(+0.23%) |
May 23, 2013 | 85.75 | 85.94 | 85.14 | 85.94 | 1,749 | -1.85(-2.11%) |
May 22, 2013 | 88.70 | 89.15 | 87.79 | 87.79 | 2,842 | +0.20(+0.23%) |
May 21, 2013 | 87.45 | 87.59 | 87.24 | 87.59 | 2,161 | -0.22(-0.25%) |
May 20, 2013 | 87.38 | 87.81 | 87.38 | 87.81 | 3,322 | +1.20(+1.39%) |
May 17, 2013 | 87.05 | 87.05 | 86.47 | 86.61 | 1,892 | +0.61(+0.71%) |
May 16, 2013 | 86.55 | 86.70 | 85.91 | 86.00 | 17,328 | +2.27(+2.71%) |
May 15, 2013 | 83.42 | 83.73 | 83.42 | 83.73 | 303 | -0.32(-0.38%) |
May 13, 2013 | 83.29 | 84.05 | 83.29 | 84.05 | 1,448 | -0.25(-0.30%) |
May 10, 2013 | 84.15 | 84.30 | 83.80 | 84.30 | 491 | +0.78(+0.93%) |
May 09, 2013 | 83.60 | 83.88 | 83.50 | 83.52 | 4,020 | -0.59(-0.70%) |
May 08, 2013 | 84.11 | 84.11 | 84.11 | 84.11 | 3,316 | +0.56(+0.66%) |
May 07, 2013 | 84.06 | 84.06 | 83.16 | 83.55 | 4,787 | -0.55(-0.65%) |
May 06, 2013 | 84.74 | 84.74 | 84.10 | 84.10 | 1,980 | +0.24(+0.29%) |
May 03, 2013 | 83.86 | 83.86 | 83.86 | 83.86 | 738 | +1.26(+1.53%) |
May 02, 2013 | 82.80 | 82.80 | 82.39 | 82.60 | 513 | -1.15(-1.37%) |
May 01, 2013 | 83.33 | 83.75 | 83.33 | 83.75 | 901 | +0.10(+0.12%) |
Apr 30, 2013 | 83.45 | 83.65 | 83.40 | 83.65 | 2,126 | -0.72(-0.85%) |
Apr 29, 2013 | 84.74 | 84.74 | 84.28 | 84.37 | 818 | +0.30(+0.36%) |
Apr 26, 2013 | 83.72 | 84.45 | 83.72 | 84.07 | 1,284 | -1.21(-1.42%) |
Apr 25, 2013 | 85.35 | 85.35 | 85.28 | 85.28 | 391 | +1.73(+2.07%) |
Apr 24, 2013 | 83.55 | 83.55 | 83.55 | 83.55 | 143 | -1.20(-1.42%) |
Apr 23, 2013 | 84.49 | 84.75 | 84.22 | 84.75 | 5,008 | +2.76(+3.37%) |
Apr 22, 2013 | 81.15 | 81.99 | 81.02 | 81.99 | 2,606 | -0.36(-0.44%) |
Apr 19, 2013 | 82.30 | 82.35 | 81.80 | 82.35 | 591 | -1.40(-1.67%) |
Apr 18, 2013 | 85.42 | 85.42 | 83.70 | 83.75 | 1,256 | -8.29(-9.01%) |
Apr 17, 2013 | 92.65 | 92.65 | 92.04 | 92.04 | 769 | -1.98(-2.11%) |
Apr 16, 2013 | 93.54 | 94.20 | 93.54 | 94.02 | 327 | +0.59(+0.63%) |
Apr 15, 2013 | 93.95 | 94.38 | 93.43 | 93.43 | 565 | -1.53(-1.61%) |
Apr 12, 2013 | 94.90 | 95.05 | 94.90 | 94.96 | 1,092 | -1.21(-1.26%) |
Apr 11, 2013 | 96.21 | 96.21 | 96.17 | 96.17 | 1,473 | +1.31(+1.38%) |
Apr 10, 2013 | 94.85 | 94.86 | 94.60 | 94.86 | 763 | +0.61(+0.65%) |
Apr 09, 2013 | 93.29 | 94.37 | 93.29 | 94.25 | 1,802 | -0.51(-0.54%) |
Apr 08, 2013 | 94.85 | 94.85 | 94.49 | 94.76 | 2,092 | +1.73(+1.86%) |
Apr 05, 2013 | 93.05 | 93.07 | 92.62 | 93.03 | 3,150 | -1.08(-1.15%) |
Apr 04, 2013 | 93.90 | 94.11 | 93.35 | 94.11 | 1,704 | -0.94(-0.99%) |
Apr 03, 2013 | 95.00 | 95.15 | 94.56 | 95.05 | 2,409 | -0.60(-0.63%) |
Apr 02, 2013 | 95.37 | 95.80 | 95.32 | 95.65 | 3,558 | +2.03(+2.17%) |
Apr 01, 2013 | 93.55 | 93.62 | 93.25 | 93.62 | 695 | +0.02(+0.02%) |
Mar 28, 2013 | 92.95 | 93.68 | 92.95 | 93.60 | 1,806 | +1.50(+1.63%) |
Mar 27, 2013 | 91.60 | 92.10 | 91.60 | 92.10 | 848 | -0.45(-0.49%) |
Mar 26, 2013 | 91.95 | 92.55 | 91.95 | 92.55 | 831 | +0.05(+0.05%) |
Mar 25, 2013 | 93.00 | 93.00 | 92.40 | 92.50 | 4,213 | -1.44(-1.53%) |
Mar 22, 2013 | 94.28 | 94.40 | 93.67 | 93.94 | 1,095 | +0.84(+0.90%) |
Mar 21, 2013 | 92.40 | 93.25 | 92.40 | 93.10 | 14,119 | -0.55(-0.59%) |
Mar 20, 2013 | 93.70 | 94.45 | 93.59 | 93.65 | 2,405 | -0.25(-0.27%) |
Mar 19, 2013 | 93.90 | 93.90 | 93.90 | 93.90 | 335 | -0.68(-0.72%) |
Mar 18, 2013 | 94.20 | 94.58 | 94.20 | 94.58 | 351 | -0.07(-0.07%) |
Mar 15, 2013 | 95.10 | 95.10 | 94.65 | 94.65 | 1,559 | -0.20(-0.21%) |
Mar 14, 2013 | 93.95 | 94.85 | 93.90 | 94.85 | 1,024 | +0.80(+0.85%) |
Mar 13, 2013 | 93.90 | 94.05 | 93.80 | 94.05 | 1,133 | -0.40(-0.42%) |
Mar 12, 2013 | 94.45 | 94.45 | 94.45 | 94.45 | 711 | +0.35(+0.37%) |
Mar 11, 2013 | 94.09 | 94.81 | 94.09 | 94.10 | 2,948 | +0.02(+0.02%) |
Mar 08, 2013 | 93.90 | 94.20 | 93.71 | 94.08 | 3,540 | -1.57(-1.64%) |
Mar 07, 2013 | 95.18 | 95.65 | 95.18 | 95.65 | 2,734 | +0.35(+0.37%) |
Mar 06, 2013 | 95.32 | 95.32 | 94.95 | 95.30 | 1,673 | +0.00(+0.00%) |
Mar 05, 2013 | 94.76 | 95.35 | 94.65 | 95.30 | 6,977 | +1.95(+2.09%) |
Mar 04, 2013 | 93.00 | 93.35 | 92.70 | 93.35 | 5,493 | -0.41(-0.44%) |