Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 100.41 | 100.97 | 100.14 | 100.96 | 1,925,230 | +0.57(+0.57%) |
Apr 29, 2014 | 99.97 | 100.75 | 99.42 | 100.39 | 1,853,054 | +0.51(+0.51%) |
Apr 28, 2014 | 99.71 | 100.14 | 98.81 | 99.88 | 2,972,154 | +0.45(+0.46%) |
Apr 25, 2014 | 99.79 | 100.14 | 99.32 | 99.42 | 1,734,345 | -0.33(-0.33%) |
Apr 24, 2014 | 99.68 | 100.08 | 99.25 | 99.75 | 1,738,030 | +0.22(+0.22%) |
Apr 23, 2014 | 99.47 | 99.76 | 98.81 | 99.54 | 2,948,886 | +0.07(+0.07%) |
Apr 22, 2014 | 99.68 | 100.20 | 98.60 | 99.47 | 2,065,112 | +0.00(+0.00%) |
Apr 21, 2014 | 99.28 | 99.77 | 98.98 | 99.47 | 1,982,528 | +0.45(+0.46%) |
Apr 17, 2014 | 99.61 | 99.01 | 99.01 | 99.01 | 3,386,121 | -1.01(-1.01%) |
Apr 16, 2014 | 99.07 | 100.20 | 98.86 | 100.02 | 2,188,948 | +0.96(+0.96%) |
Apr 15, 2014 | 98.12 | 99.44 | 97.97 | 99.07 | 3,123,703 | +1.09(+1.11%) |
Apr 14, 2014 | 97.40 | 98.04 | 97.26 | 97.98 | 1,887,660 | +0.99(+1.02%) |
Apr 11, 2014 | 96.83 | 98.02 | 96.83 | 96.98 | 3,415,776 | -0.40(-0.41%) |
Apr 10, 2014 | 97.59 | 97.96 | 97.12 | 97.38 | 3,517,179 | -0.22(-0.22%) |
Apr 09, 2014 | 97.55 | 97.90 | 96.77 | 97.60 | 2,046,220 | +0.07(+0.07%) |
Apr 08, 2014 | 97.19 | 97.63 | 96.37 | 97.53 | 2,126,107 | +0.13(+0.14%) |
Apr 07, 2014 | 96.72 | 97.94 | 96.58 | 97.39 | 3,469,668 | +0.99(+1.02%) |
Apr 04, 2014 | 96.06 | 96.85 | 95.60 | 96.41 | 2,366,222 | +0.58(+0.61%) |
Apr 03, 2014 | 96.29 | 96.29 | 95.17 | 95.82 | 1,499,274 | -0.05(-0.05%) |
Apr 02, 2014 | 95.89 | 96.14 | 95.25 | 95.87 | 1,765,358 | -0.26(-0.27%) |
Apr 01, 2014 | 95.52 | 96.26 | 95.12 | 96.13 | 1,995,437 | +0.54(+0.56%) |
Mar 31, 2014 | 95.64 | 96.08 | 94.63 | 95.60 | 2,626,019 | +0.08(+0.09%) |
Mar 28, 2014 | 94.54 | 95.52 | 94.37 | 95.52 | 2,530,816 | +1.45(+1.54%) |
Mar 27, 2014 | 92.90 | 94.09 | 92.45 | 94.07 | 2,063,084 | +1.09(+1.17%) |
Mar 26, 2014 | 94.64 | 94.86 | 92.98 | 92.98 | 2,173,235 | -1.40(-1.48%) |
Mar 25, 2014 | 94.13 | 94.75 | 93.38 | 94.38 | 2,076,237 | +0.92(+0.99%) |
Mar 24, 2014 | 93.96 | 94.23 | 92.56 | 93.46 | 1,831,610 | -0.55(-0.59%) |
Mar 21, 2014 | 94.13 | 94.51 | 93.52 | 94.01 | 4,901,657 | +0.55(+0.59%) |
Mar 20, 2014 | 93.21 | 93.46 | 91.56 | 93.46 | 2,821,925 | +0.40(+0.43%) |
Mar 19, 2014 | 95.12 | 95.41 | 92.78 | 93.06 | 2,715,637 | -2.23(-2.34%) |
Mar 18, 2014 | 94.82 | 95.34 | 94.33 | 95.29 | 1,629,965 | +0.44(+0.46%) |
Mar 17, 2014 | 94.29 | 95.18 | 94.24 | 94.85 | 2,143,575 | +0.96(+1.02%) |
Mar 14, 2014 | 94.12 | 94.92 | 93.62 | 93.89 | 1,765,596 | -0.39(-0.41%) |
Mar 13, 2014 | 94.88 | 94.92 | 93.91 | 94.28 | 1,498,616 | -0.31(-0.33%) |
Mar 12, 2014 | 94.08 | 95.04 | 94.08 | 94.59 | 1,760,464 | +0.11(+0.12%) |
Mar 11, 2014 | 94.06 | 94.77 | 94.00 | 94.48 | 1,406,684 | +0.69(+0.73%) |
Mar 10, 2014 | 94.17 | 94.52 | 93.31 | 93.79 | 2,112,560 | -0.47(-0.50%) |
Mar 07, 2014 | 95.20 | 95.35 | 93.32 | 94.26 | 2,538,669 | -1.08(-1.14%) |
Mar 06, 2014 | 96.14 | 96.14 | 94.92 | 95.35 | 1,890,060 | -0.31(-0.33%) |
Mar 05, 2014 | 95.82 | 95.89 | 94.62 | 95.66 | 2,212,514 | -0.15(-0.15%) |
Mar 04, 2014 | 95.42 | 95.98 | 95.06 | 95.81 | 2,661,584 | +1.41(+1.49%) |
Mar 03, 2014 | 93.60 | 94.48 | 93.40 | 94.40 | 2,229,962 | +0.38(+0.40%) |
Feb 28, 2014 | 93.45 | 94.54 | 93.38 | 94.02 | 3,837,943 | +0.53(+0.57%) |
Feb 27, 2014 | 93.99 | 94.27 | 92.82 | 93.49 | 1,984,603 | -0.40(-0.42%) |
Feb 26, 2014 | 93.57 | 94.13 | 93.23 | 93.88 | 2,474,819 | +0.99(+1.07%) |
Feb 25, 2014 | 93.26 | 93.55 | 92.72 | 92.89 | 2,075,218 | -0.32(-0.34%) |
Feb 24, 2014 | 93.26 | 94.28 | 92.97 | 93.21 | 2,478,828 | +0.20(+0.22%) |
Feb 21, 2014 | 93.06 | 93.67 | 92.53 | 93.01 | 2,087,070 | -0.21(-0.23%) |
Feb 20, 2014 | 93.29 | 93.85 | 92.67 | 93.22 | 1,816,220 | -0.15(-0.16%) |
Feb 19, 2014 | 93.03 | 94.26 | 93.00 | 93.37 | 2,175,539 | -0.05(-0.06%) |
Feb 18, 2014 | 93.42 | 93.55 | 92.41 | 93.42 | 2,420,836 | +0.05(+0.05%) |
Feb 14, 2014 | 92.37 | 93.38 | 93.38 | 93.38 | 1,834,077 | +0.85(+0.92%) |
Feb 13, 2014 | 91.70 | 93.03 | 91.59 | 92.53 | 1,888,360 | +0.46(+0.50%) |
Feb 12, 2014 | 91.90 | 92.33 | 91.52 | 92.06 | 1,829,989 | -0.01(-0.01%) |
Feb 11, 2014 | 91.43 | 92.35 | 91.19 | 92.07 | 2,566,242 | +0.50(+0.54%) |
Feb 10, 2014 | 91.05 | 91.95 | 90.62 | 91.57 | 2,478,072 | +0.79(+0.87%) |
Feb 07, 2014 | 90.23 | 90.86 | 88.87 | 90.78 | 2,761,954 | +0.95(+1.06%) |
Feb 06, 2014 | 89.01 | 90.09 | 88.88 | 89.83 | 2,459,490 | +0.80(+0.90%) |
Feb 05, 2014 | 88.48 | 89.21 | 88.11 | 89.02 | 2,491,453 | +0.30(+0.34%) |
Feb 04, 2014 | 87.58 | 88.91 | 86.99 | 88.72 | 3,095,936 | +1.29(+1.48%) |
Feb 03, 2014 | 89.12 | 89.12 | 87.18 | 87.43 | 3,410,716 | -2.12(-2.36%) |
Jan 31, 2014 | 88.49 | 90.21 | 88.08 | 89.55 | 4,269,799 | +1.09(+1.24%) |
Jan 30, 2014 | 87.58 | 88.58 | 87.45 | 88.46 | 3,142,661 | +1.35(+1.55%) |
Jan 29, 2014 | 87.37 | 88.01 | 86.52 | 87.11 | 3,174,736 | -0.83(-0.94%) |
Jan 28, 2014 | 87.92 | 88.66 | 87.85 | 87.94 | 2,194,257 | +0.07(+0.08%) |
Jan 27, 2014 | 88.66 | 89.21 | 87.45 | 87.87 | 3,252,309 | -0.73(-0.82%) |
Jan 24, 2014 | 90.04 | 90.09 | 88.59 | 88.59 | 3,639,161 | -1.70(-1.88%) |
Jan 23, 2014 | 90.63 | 91.31 | 89.97 | 90.30 | 2,561,700 | -0.77(-0.84%) |
Jan 22, 2014 | 91.50 | 91.94 | 90.94 | 91.06 | 2,111,324 | -0.26(-0.29%) |
Jan 21, 2014 | 90.90 | 91.78 | 90.20 | 91.32 | 2,924,450 | +0.69(+0.77%) |
Jan 17, 2014 | 91.01 | 90.63 | 90.63 | 90.63 | 2,884,503 | -0.40(-0.44%) |
Jan 16, 2014 | 90.54 | 91.20 | 90.54 | 91.03 | 1,446,714 | +0.13(+0.14%) |
Jan 15, 2014 | 90.36 | 91.32 | 89.86 | 90.90 | 2,583,380 | +0.54(+0.60%) |
Jan 14, 2014 | 89.73 | 90.56 | 89.35 | 90.36 | 2,443,456 | +0.62(+0.69%) |
Jan 13, 2014 | 89.44 | 90.57 | 89.43 | 89.74 | 2,157,244 | -0.31(-0.34%) |
Jan 10, 2014 | 89.76 | 90.30 | 89.51 | 90.05 | 2,709,508 | +0.87(+0.97%) |
Jan 09, 2014 | 89.22 | 89.54 | 88.37 | 89.18 | 2,238,401 | -0.09(-0.10%) |
Jan 08, 2014 | 89.52 | 89.81 | 88.56 | 89.27 | 2,897,300 | -0.31(-0.34%) |
Jan 07, 2014 | 89.64 | 90.22 | 88.89 | 89.57 | 2,871,463 | -0.06(-0.07%) |
Jan 06, 2014 | 89.08 | 89.88 | 88.94 | 89.64 | 2,543,385 | +0.60(+0.68%) |
Jan 03, 2014 | 87.99 | 89.38 | 87.65 | 89.03 | 1,977,241 | +1.08(+1.22%) |
Jan 02, 2014 | 88.13 | 88.64 | 87.34 | 87.96 | 2,381,999 | -0.04(-0.05%) |
Dec 31, 2013 | 88.73 | 88.00 | 88.00 | 88.00 | 2,865,309 | -0.72(-0.81%) |
Dec 30, 2013 | 88.79 | 89.58 | 88.50 | 88.72 | 1,520,711 | +0.10(+0.12%) |
Dec 27, 2013 | 88.63 | 88.85 | 88.15 | 88.61 | 1,937,835 | -0.58(-0.65%) |
Dec 26, 2013 | 89.25 | 89.92 | 88.78 | 89.20 | 1,187,639 | +0.06(+0.07%) |
Dec 24, 2013 | 89.28 | 89.61 | 88.64 | 89.13 | 752,972 | +0.09(+0.10%) |
Dec 23, 2013 | 89.92 | 90.14 | 88.84 | 89.04 | 2,369,032 | -0.43(-0.48%) |
Dec 20, 2013 | 88.87 | 89.52 | 88.73 | 89.47 | 4,081,474 | +0.41(+0.46%) |
Dec 19, 2013 | 89.58 | 89.62 | 88.34 | 89.06 | 2,986,556 | -0.62(-0.69%) |
Dec 18, 2013 | 88.10 | 90.07 | 87.24 | 89.68 | 4,463,651 | +1.43(+1.62%) |
Dec 17, 2013 | 87.91 | 88.51 | 87.75 | 88.25 | 2,633,742 | +0.19(+0.21%) |
Dec 16, 2013 | 87.65 | 88.17 | 86.94 | 88.07 | 3,027,439 | +0.38(+0.43%) |
Dec 13, 2013 | 87.81 | 89.65 | 87.44 | 87.69 | 4,288,240 | +1.89(+2.20%) |
Dec 12, 2013 | 87.00 | 87.15 | 85.80 | 85.81 | 2,711,125 | -1.20(-1.38%) |
Dec 11, 2013 | 88.70 | 88.96 | 86.97 | 87.00 | 2,716,933 | -1.55(-1.75%) |
Dec 10, 2013 | 89.03 | 89.40 | 88.53 | 88.55 | 2,112,195 | -0.36(-0.40%) |
Dec 09, 2013 | 88.48 | 88.96 | 87.76 | 88.91 | 2,116,200 | +0.57(+0.65%) |
Dec 06, 2013 | 87.93 | 88.36 | 87.44 | 88.34 | 2,218,546 | +1.13(+1.29%) |
Dec 05, 2013 | 86.12 | 87.35 | 85.71 | 87.21 | 2,628,269 | +0.83(+0.96%) |
Dec 04, 2013 | 85.38 | 86.73 | 85.33 | 86.38 | 2,113,642 | +0.28(+0.33%) |
Dec 03, 2013 | 85.82 | 86.56 | 85.61 | 86.10 | 1,959,594 | +0.02(+0.02%) |
Dec 02, 2013 | 87.41 | 87.41 | 85.93 | 86.08 | 2,541,414 | -0.58(-0.67%) |
Nov 29, 2013 | 87.92 | 88.19 | 86.66 | 86.66 | 1,526,708 | -1.09(-1.24%) |
Nov 27, 2013 | 87.03 | 87.87 | 86.76 | 87.75 | 2,611,121 | +0.93(+1.07%) |
Nov 26, 2013 | 86.18 | 87.12 | 85.81 | 86.83 | 2,793,216 | +0.75(+0.87%) |
Nov 25, 2013 | 86.84 | 86.95 | 85.96 | 86.08 | 1,568,836 | -0.43(-0.49%) |
Nov 22, 2013 | 87.33 | 87.34 | 86.27 | 86.51 | 1,413,968 | -0.64(-0.74%) |
Nov 21, 2013 | 86.92 | 87.32 | 86.47 | 87.15 | 1,561,070 | +0.37(+0.43%) |
Nov 20, 2013 | 88.01 | 88.77 | 86.65 | 86.78 | 1,849,726 | -1.20(-1.36%) |
Nov 19, 2013 | 88.03 | 88.66 | 87.37 | 87.98 | 1,847,617 | -0.19(-0.21%) |
Nov 18, 2013 | 88.80 | 89.16 | 88.07 | 88.16 | 2,049,795 | -0.63(-0.71%) |
Nov 15, 2013 | 87.62 | 88.85 | 87.62 | 88.79 | 2,794,900 | +0.85(+0.97%) |
Nov 14, 2013 | 86.46 | 88.27 | 86.45 | 87.94 | 2,315,086 | +1.38(+1.59%) |
Nov 13, 2013 | 85.68 | 86.56 | 85.31 | 86.56 | 2,513,309 | +0.62(+0.73%) |
Nov 12, 2013 | 87.10 | 87.35 | 85.59 | 85.94 | 2,625,348 | -1.54(-1.76%) |
Nov 11, 2013 | 87.90 | 88.20 | 87.38 | 87.48 | 1,594,548 | -0.30(-0.35%) |
Nov 08, 2013 | 88.52 | 88.52 | 86.71 | 87.78 | 2,569,000 | -1.33(-1.49%) |
Nov 07, 2013 | 89.98 | 90.08 | 88.83 | 89.11 | 2,358,475 | -0.48(-0.54%) |
Nov 06, 2013 | 89.49 | 90.16 | 89.30 | 89.59 | 1,810,440 | +0.55(+0.61%) |
Nov 05, 2013 | 89.42 | 89.68 | 88.93 | 89.04 | 1,983,834 | -1.10(-1.22%) |
Nov 04, 2013 | 90.00 | 90.14 | 88.99 | 90.14 | 1,883,143 | +0.30(+0.33%) |
Nov 01, 2013 | 89.10 | 89.92 | 88.66 | 89.84 | 2,310,165 | +1.18(+1.33%) |
Oct 31, 2013 | 89.47 | 90.05 | 88.48 | 88.67 | 2,678,866 | -0.75(-0.84%) |
Oct 30, 2013 | 89.53 | 90.36 | 88.96 | 89.42 | 2,090,134 | -0.47(-0.52%) |
Oct 29, 2013 | 90.39 | 90.74 | 89.46 | 89.89 | 2,015,425 | -0.50(-0.55%) |
Oct 28, 2013 | 91.73 | 91.73 | 90.04 | 90.39 | 2,268,396 | -1.23(-1.35%) |
Oct 25, 2013 | 92.43 | 92.93 | 90.64 | 91.62 | 2,544,375 | -0.46(-0.50%) |
Oct 24, 2013 | 91.13 | 92.08 | 90.68 | 92.08 | 2,365,156 | +0.98(+1.07%) |
Oct 23, 2013 | 91.16 | 91.72 | 90.55 | 91.10 | 2,303,590 | -0.55(-0.59%) |
Oct 22, 2013 | 90.40 | 91.94 | 90.39 | 91.65 | 2,447,465 | +1.71(+1.90%) |
Oct 21, 2013 | 90.56 | 90.56 | 89.46 | 89.94 | 2,156,055 | -0.71(-0.78%) |
Oct 18, 2013 | 91.47 | 91.79 | 90.52 | 90.65 | 2,136,086 | -0.34(-0.37%) |
Oct 17, 2013 | 90.00 | 91.25 | 89.47 | 90.99 | 2,503,059 | +0.81(+0.90%) |
Oct 16, 2013 | 88.58 | 90.27 | 88.40 | 90.17 | 2,325,110 | +1.86(+2.11%) |
Oct 15, 2013 | 88.28 | 89.16 | 87.82 | 88.31 | 2,066,773 | -0.22(-0.25%) |
Oct 14, 2013 | 87.76 | 88.77 | 87.49 | 88.53 | 1,917,702 | +0.19(+0.21%) |
Oct 11, 2013 | 87.27 | 88.39 | 87.12 | 88.34 | 1,887,078 | +0.71(+0.81%) |
Oct 10, 2013 | 86.11 | 87.64 | 85.91 | 87.63 | 2,153,384 | +2.00(+2.34%) |
Oct 09, 2013 | 85.93 | 86.49 | 85.21 | 85.63 | 1,765,613 | +0.13(+0.15%) |
Oct 08, 2013 | 86.62 | 86.91 | 85.45 | 85.50 | 1,712,781 | -1.16(-1.34%) |
Oct 07, 2013 | 84.74 | 87.05 | 84.68 | 86.66 | 2,280,817 | +1.08(+1.27%) |
Oct 04, 2013 | 85.46 | 85.91 | 84.80 | 85.58 | 1,821,887 | +0.22(+0.26%) |
Oct 03, 2013 | 86.47 | 86.97 | 84.81 | 85.36 | 2,594,588 | -1.61(-1.85%) |
Oct 02, 2013 | 85.31 | 86.97 | 85.23 | 86.97 | 2,391,075 | +1.18(+1.37%) |
Oct 01, 2013 | 85.15 | 87.31 | 84.77 | 85.79 | 2,349,850 | +0.75(+0.88%) |
Sep 30, 2013 | 85.40 | 86.46 | 84.62 | 85.04 | 2,090,479 | -1.07(-1.25%) |
Sep 27, 2013 | 86.44 | 86.83 | 85.57 | 86.11 | 1,873,283 | -0.67(-0.77%) |
Sep 26, 2013 | 86.17 | 86.81 | 86.05 | 86.78 | 1,932,718 | +0.59(+0.69%) |
Sep 25, 2013 | 86.11 | 86.31 | 85.46 | 86.19 | 1,516,598 | +0.14(+0.16%) |
Sep 24, 2013 | 86.47 | 86.79 | 86.02 | 86.05 | 2,060,885 | -0.74(-0.85%) |
Sep 23, 2013 | 86.50 | 87.26 | 86.05 | 86.79 | 2,330,019 | +0.17(+0.19%) |
Sep 20, 2013 | 88.65 | 88.93 | 86.63 | 86.63 | 3,786,852 | -2.02(-2.28%) |
Sep 19, 2013 | 89.04 | 90.29 | 88.63 | 88.65 | 4,048,627 | +0.03(+0.04%) |
Sep 18, 2013 | 86.63 | 88.64 | 85.13 | 88.61 | 5,045,917 | +1.74(+2.00%) |
Sep 17, 2013 | 86.86 | 87.64 | 86.51 | 86.88 | 2,555,989 | -0.16(-0.18%) |
Sep 16, 2013 | 86.97 | 87.41 | 86.47 | 87.04 | 2,431,938 | +1.83(+2.15%) |
Sep 13, 2013 | 85.23 | 85.63 | 85.03 | 85.21 | 1,584,942 | +0.13(+0.15%) |
Sep 12, 2013 | 85.56 | 86.16 | 84.97 | 85.08 | 1,737,827 | -0.47(-0.55%) |
Sep 11, 2013 | 85.21 | 85.60 | 85.00 | 85.55 | 2,027,426 | +0.22(+0.26%) |
Sep 10, 2013 | 85.67 | 86.05 | 84.95 | 85.33 | 2,335,090 | +0.17(+0.20%) |
Sep 09, 2013 | 83.50 | 85.16 | 83.39 | 85.16 | 3,242,875 | +2.01(+2.41%) |
Sep 06, 2013 | 82.92 | 84.05 | 82.92 | 83.15 | 2,497,246 | +1.38(+1.68%) |
Sep 05, 2013 | 82.93 | 83.27 | 81.73 | 81.78 | 2,171,155 | -1.16(-1.40%) |
Sep 04, 2013 | 82.78 | 83.62 | 82.27 | 82.94 | 2,688,428 | +0.07(+0.09%) |
Sep 03, 2013 | 83.90 | 84.16 | 82.11 | 82.87 | 2,573,539 | -0.68(-0.82%) |
Aug 30, 2013 | 84.10 | 84.49 | 83.15 | 83.55 | 2,880,994 | -0.41(-0.49%) |
Aug 29, 2013 | 82.93 | 84.03 | 82.61 | 83.96 | 2,081,999 | +0.61(+0.74%) |
Aug 28, 2013 | 83.79 | 83.82 | 82.98 | 83.34 | 2,061,115 | -0.27(-0.32%) |
Aug 27, 2013 | 83.90 | 84.18 | 83.30 | 83.61 | 2,519,517 | -0.80(-0.94%) |
Aug 26, 2013 | 84.74 | 85.09 | 84.18 | 84.41 | 1,508,907 | -0.21(-0.25%) |
Aug 23, 2013 | 85.73 | 85.73 | 84.02 | 84.62 | 2,592,742 | +0.65(+0.78%) |
Aug 22, 2013 | 83.39 | 84.00 | 82.62 | 83.97 | 2,176,557 | +0.81(+0.97%) |
Aug 21, 2013 | 83.49 | 84.56 | 82.74 | 83.16 | 2,519,866 | -0.56(-0.67%) |
Aug 20, 2013 | 82.46 | 84.42 | 82.20 | 83.72 | 2,186,625 | +1.55(+1.89%) |
Aug 19, 2013 | 83.01 | 83.30 | 82.15 | 82.17 | 2,600,739 | -1.19(-1.43%) |
Aug 16, 2013 | 85.58 | 85.88 | 83.36 | 83.36 | 3,054,310 | -2.52(-2.93%) |
Aug 15, 2013 | 86.86 | 87.16 | 85.60 | 85.88 | 2,378,515 | -1.71(-1.95%) |
Aug 14, 2013 | 88.62 | 88.79 | 87.50 | 87.59 | 1,867,935 | -0.79(-0.90%) |
Aug 13, 2013 | 89.66 | 89.67 | 87.95 | 88.38 | 1,698,140 | -1.19(-1.33%) |
Aug 12, 2013 | 89.74 | 89.78 | 88.99 | 89.57 | 1,633,400 | -0.38(-0.42%) |
Aug 09, 2013 | 89.07 | 90.55 | 88.93 | 89.94 | 1,596,982 | +0.91(+1.02%) |
Aug 08, 2013 | 89.54 | 89.74 | 88.73 | 89.03 | 1,489,057 | -0.29(-0.33%) |
Aug 07, 2013 | 88.90 | 89.42 | 88.31 | 89.32 | 1,545,269 | +0.29(+0.33%) |
Aug 06, 2013 | 88.96 | 89.61 | 88.67 | 89.03 | 1,269,590 | -0.32(-0.36%) |
Aug 05, 2013 | 89.72 | 89.77 | 89.04 | 89.35 | 1,345,286 | -0.40(-0.44%) |
Aug 02, 2013 | 90.58 | 90.73 | 89.59 | 89.75 | 1,826,561 | -0.77(-0.86%) |
Aug 01, 2013 | 91.58 | 91.91 | 90.00 | 90.53 | 2,449,362 | -0.62(-0.68%) |
Jul 31, 2013 | 92.25 | 92.69 | 90.26 | 91.15 | 3,649,900 | -0.95(-1.03%) |
Jul 30, 2013 | 93.47 | 94.27 | 91.78 | 92.09 | 1,738,035 | -0.76(-0.82%) |
Jul 29, 2013 | 94.21 | 94.41 | 92.69 | 92.85 | 1,531,208 | -0.85(-0.91%) |
Jul 26, 2013 | 93.03 | 93.71 | 92.31 | 93.70 | 1,523,039 | +0.43(+0.46%) |
Jul 25, 2013 | 93.10 | 93.49 | 92.69 | 93.27 | 2,755,660 | -0.35(-0.38%) |
Jul 24, 2013 | 94.49 | 94.87 | 92.79 | 93.62 | 3,078,764 | -0.89(-0.95%) |
Jul 23, 2013 | 95.04 | 95.10 | 93.79 | 94.52 | 1,443,225 | -0.04(-0.04%) |
Jul 22, 2013 | 93.98 | 94.62 | 93.68 | 94.56 | 1,237,907 | +0.62(+0.66%) |
Jul 19, 2013 | 93.63 | 94.12 | 93.18 | 93.94 | 1,991,605 | +0.14(+0.15%) |
Jul 18, 2013 | 92.65 | 93.80 | 92.65 | 93.80 | 2,361,059 | +1.13(+1.22%) |
Jul 17, 2013 | 92.96 | 93.08 | 92.28 | 92.67 | 922,942 | -0.15(-0.16%) |
Jul 16, 2013 | 92.77 | 93.20 | 92.42 | 92.82 | 2,196,809 | +0.06(+0.06%) |
Jul 15, 2013 | 92.59 | 93.24 | 92.38 | 92.76 | 1,505,919 | -0.06(-0.06%) |
Jul 12, 2013 | 93.62 | 93.95 | 92.36 | 92.82 | 1,747,277 | -0.61(-0.65%) |
Jul 11, 2013 | 93.36 | 93.99 | 92.86 | 93.43 | 2,477,918 | +1.86(+2.03%) |
Jul 10, 2013 | 92.09 | 92.09 | 90.56 | 91.57 | 1,609,235 | -0.52(-0.57%) |
Jul 09, 2013 | 91.37 | 92.28 | 90.79 | 92.09 | 2,073,152 | +1.42(+1.57%) |
Jul 08, 2013 | 91.03 | 91.81 | 90.56 | 90.67 | 2,131,591 | -0.14(-0.16%) |
Jul 05, 2013 | 90.54 | 90.96 | 89.04 | 90.81 | 2,155,156 | +0.28(+0.31%) |
Jul 03, 2013 | 91.70 | 91.70 | 89.90 | 90.53 | 2,070,156 | -2.08(-2.24%) |
Jul 02, 2013 | 89.78 | 92.64 | 89.77 | 92.61 | 4,222,035 | +2.84(+3.16%) |
Jul 01, 2013 | 90.66 | 91.15 | 89.59 | 89.77 | 2,270,285 | -0.15(-0.17%) |
Jun 28, 2013 | 91.75 | 93.75 | 89.93 | 89.93 | 3,569,922 | -1.57(-1.72%) |
Jun 27, 2013 | 90.65 | 91.61 | 90.62 | 91.50 | 2,967,497 | +1.37(+1.52%) |
Jun 26, 2013 | 90.12 | 91.08 | 89.69 | 90.13 | 2,811,504 | +0.82(+0.92%) |
Jun 25, 2013 | 88.95 | 89.86 | 88.26 | 89.31 | 3,733,177 | +1.05(+1.19%) |
Jun 24, 2013 | 88.17 | 90.58 | 86.57 | 88.25 | 4,954,045 | -0.91(-1.02%) |
Jun 21, 2013 | 88.73 | 90.43 | 87.92 | 89.16 | 4,839,999 | +1.14(+1.29%) |
Jun 20, 2013 | 91.57 | 91.63 | 87.51 | 88.03 | 5,105,860 | -4.52(-4.89%) |
Jun 19, 2013 | 95.33 | 95.60 | 91.34 | 92.55 | 3,655,073 | -2.72(-2.86%) |
Jun 18, 2013 | 95.87 | 96.03 | 95.00 | 95.27 | 2,524,512 | -0.68(-0.71%) |
Jun 17, 2013 | 95.22 | 96.21 | 94.51 | 95.95 | 3,159,172 | +1.40(+1.48%) |
Jun 14, 2013 | 94.02 | 95.83 | 93.57 | 94.56 | 2,611,916 | +0.54(+0.58%) |
Jun 13, 2013 | 91.00 | 94.39 | 90.46 | 94.02 | 3,269,388 | +3.09(+3.40%) |
Jun 12, 2013 | 92.90 | 92.96 | 90.55 | 90.92 | 2,913,764 | -1.45(-1.57%) |
Jun 11, 2013 | 93.29 | 94.04 | 92.37 | 92.38 | 2,304,971 | -1.74(-1.85%) |
Jun 10, 2013 | 95.27 | 95.59 | 93.89 | 94.11 | 1,630,633 | -1.13(-1.19%) |
Jun 07, 2013 | 95.38 | 95.57 | 93.61 | 95.25 | 2,367,269 | +0.40(+0.42%) |
Jun 06, 2013 | 93.21 | 94.94 | 92.65 | 94.85 | 2,153,472 | +1.50(+1.61%) |
Jun 05, 2013 | 93.98 | 94.50 | 93.04 | 93.34 | 1,992,495 | -0.99(-1.05%) |
Jun 04, 2013 | 95.05 | 95.31 | 94.07 | 94.33 | 2,344,130 | -0.58(-0.61%) |
Jun 03, 2013 | 94.72 | 95.43 | 93.77 | 94.92 | 3,194,287 | +0.14(+0.14%) |
May 31, 2013 | 96.37 | 97.32 | 94.75 | 94.78 | 4,261,334 | -2.03(-2.09%) |
May 30, 2013 | 98.05 | 98.59 | 96.79 | 96.81 | 2,342,989 | -1.06(-1.09%) |
May 29, 2013 | 99.19 | 99.26 | 96.28 | 97.87 | 3,269,767 | -2.03(-2.03%) |
May 28, 2013 | 100.45 | 101.21 | 98.84 | 99.90 | 2,952,423 | +0.55(+0.56%) |
May 24, 2013 | 97.94 | 99.68 | 97.67 | 99.35 | 2,024,312 | +0.50(+0.51%) |
May 23, 2013 | 99.73 | 99.85 | 98.41 | 98.85 | 2,454,056 | -1.40(-1.39%) |
May 22, 2013 | 102.06 | 103.90 | 99.53 | 100.25 | 3,087,016 | -2.39(-2.32%) |
May 21, 2013 | 101.99 | 103.24 | 101.99 | 102.63 | 1,632,262 | +0.72(+0.71%) |
May 20, 2013 | 102.25 | 102.50 | 101.44 | 101.91 | 1,313,095 | -0.51(-0.50%) |
May 17, 2013 | 101.56 | 102.45 | 101.21 | 102.42 | 2,279,120 | +1.30(+1.29%) |
May 16, 2013 | 101.86 | 102.67 | 100.87 | 101.11 | 2,511,062 | -1.17(-1.15%) |
May 15, 2013 | 101.50 | 102.30 | 101.04 | 102.28 | 2,558,917 | +0.46(+0.45%) |
May 13, 2013 | 101.49 | 102.11 | 101.34 | 101.82 | 1,677,173 | +0.33(+0.33%) |
May 10, 2013 | 101.37 | 101.62 | 101.09 | 101.49 | 1,443,688 | +0.27(+0.26%) |
May 09, 2013 | 102.27 | 102.33 | 101.08 | 101.22 | 2,606,094 | -0.81(-0.80%) |
May 08, 2013 | 101.18 | 102.28 | 100.59 | 102.04 | 2,777,468 | +0.83(+0.82%) |
May 07, 2013 | 101.44 | 101.44 | 100.65 | 101.21 | 1,432,136 | -0.28(-0.28%) |
May 06, 2013 | 101.44 | 102.04 | 101.21 | 101.49 | 1,480,631 | -0.04(-0.04%) |
May 03, 2013 | 101.33 | 101.81 | 101.07 | 101.53 | 1,775,584 | +0.80(+0.79%) |
May 02, 2013 | 100.25 | 101.26 | 99.76 | 100.73 | 1,797,314 | +0.83(+0.83%) |