Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 88.56 | 88.73 | 88.56 | 88.65 | 2,895 | -0.11(-0.12%) |
Feb 27, 2014 | 88.75 | 88.80 | 88.72 | 88.76 | 2,930 | +0.21(+0.24%) |
Feb 26, 2014 | 88.63 | 88.64 | 88.46 | 88.54 | 8,797 | +0.13(+0.15%) |
Feb 25, 2014 | 88.43 | 88.50 | 88.39 | 88.41 | 4,493 | +0.18(+0.20%) |
Feb 24, 2014 | 88.23 | 88.30 | 88.20 | 88.23 | 4,003 | -0.02(-0.03%) |
Feb 21, 2014 | 88.23 | 88.41 | 88.21 | 88.26 | 4,219 | +0.14(+0.16%) |
Feb 20, 2014 | 88.15 | 88.15 | 88.07 | 88.11 | 4,205 | -0.14(-0.15%) |
Feb 19, 2014 | 88.49 | 88.65 | 88.13 | 88.25 | 71,381 | -0.19(-0.21%) |
Feb 18, 2014 | 88.37 | 88.65 | 88.35 | 88.43 | 55,684 | +0.19(+0.21%) |
Feb 14, 2014 | 88.52 | 88.25 | 88.25 | 88.25 | 80,116 | -0.06(-0.07%) |
Feb 13, 2014 | 88.23 | 88.52 | 88.22 | 88.31 | 13,808 | +0.07(+0.08%) |
Feb 12, 2014 | 88.22 | 88.25 | 88.03 | 88.24 | 71,174 | +0.02(+0.03%) |
Feb 11, 2014 | 88.28 | 88.28 | 88.19 | 88.22 | 28,488 | -0.28(-0.31%) |
Feb 10, 2014 | 88.37 | 88.49 | 88.35 | 88.49 | 4,227 | +0.12(+0.13%) |
Feb 07, 2014 | 88.43 | 88.54 | 88.36 | 88.37 | 3,121 | +0.20(+0.22%) |
Feb 06, 2014 | 88.21 | 88.37 | 88.18 | 88.18 | 3,873 | -0.13(-0.14%) |
Feb 05, 2014 | 88.56 | 88.56 | 88.25 | 88.30 | 3,617 | -0.17(-0.19%) |
Feb 04, 2014 | 88.53 | 88.64 | 88.41 | 88.47 | 18,073 | -0.31(-0.35%) |
Feb 03, 2014 | 88.40 | 88.78 | 88.40 | 88.78 | 5,400 | +0.40(+0.45%) |
Jan 31, 2014 | 88.33 | 88.46 | 88.33 | 88.38 | 3,252 | +0.13(+0.15%) |
Jan 30, 2014 | 88.18 | 88.27 | 88.18 | 88.24 | 3,252 | +0.00(+0.00%) |
Jan 29, 2014 | 88.04 | 88.27 | 88.04 | 88.24 | 5,490 | +0.25(+0.28%) |
Jan 28, 2014 | 87.95 | 88.03 | 87.89 | 88.00 | 13,264 | +0.10(+0.11%) |
Jan 27, 2014 | 88.20 | 88.20 | 87.80 | 87.90 | 88,782 | -0.22(-0.25%) |
Jan 24, 2014 | 88.12 | 88.30 | 88.07 | 88.12 | 6,417 | +0.12(+0.14%) |
Jan 23, 2014 | 87.97 | 88.18 | 87.97 | 88.00 | 16,674 | +0.16(+0.19%) |
Jan 22, 2014 | 87.90 | 87.95 | 87.84 | 87.84 | 2,613 | -0.10(-0.11%) |
Jan 21, 2014 | 88.02 | 88.08 | 87.93 | 87.94 | 165,641 | -0.02(-0.03%) |
Jan 17, 2014 | 87.84 | 87.97 | 87.97 | 87.97 | 12,222 | +0.10(+0.12%) |
Jan 16, 2014 | 87.89 | 87.98 | 87.82 | 87.86 | 7,005 | +0.11(+0.13%) |
Jan 15, 2014 | 87.67 | 87.81 | 87.67 | 87.75 | 1,999 | -0.05(-0.06%) |
Jan 14, 2014 | 88.04 | 88.04 | 87.80 | 87.81 | 3,448 | -0.19(-0.22%) |
Jan 13, 2014 | 87.91 | 88.17 | 87.91 | 88.00 | 13,919 | +0.14(+0.16%) |
Jan 10, 2014 | 87.70 | 88.06 | 87.70 | 87.86 | 13,569 | +0.28(+0.32%) |
Jan 09, 2014 | 87.38 | 87.58 | 87.38 | 87.58 | 1,973 | +0.25(+0.29%) |
Jan 08, 2014 | 87.45 | 87.47 | 87.31 | 87.33 | 3,960 | -0.40(-0.45%) |
Jan 07, 2014 | 87.56 | 87.73 | 87.51 | 87.73 | 6,499 | +0.10(+0.12%) |
Jan 06, 2014 | 87.50 | 87.66 | 87.46 | 87.62 | 4,756 | +0.30(+0.35%) |
Jan 03, 2014 | 87.31 | 87.42 | 87.31 | 87.32 | 5,645 | -0.20(-0.23%) |
Jan 02, 2014 | 87.30 | 87.53 | 87.28 | 87.53 | 2,710 | +0.23(+0.26%) |
Dec 31, 2013 | 87.39 | 87.30 | 87.30 | 87.30 | 275,824 | -0.13(-0.15%) |
Dec 30, 2013 | 87.33 | 87.43 | 87.33 | 87.43 | 7,651 | +0.16(+0.18%) |
Dec 27, 2013 | 87.23 | 87.43 | 87.19 | 87.27 | 30,750 | +0.02(+0.02%) |
Dec 26, 2013 | 87.55 | 87.66 | 87.13 | 87.26 | 136,868 | -0.28(-0.32%) |
Dec 24, 2013 | 87.54 | 87.54 | 87.54 | 87.54 | 1,495 | -0.19(-0.21%) |
Dec 23, 2013 | 87.74 | 87.77 | 87.58 | 87.72 | 62,389 | -0.17(-0.19%) |
Dec 20, 2013 | 87.60 | 88.03 | 87.51 | 87.89 | 199,497 | +0.22(+0.25%) |
Dec 19, 2013 | 87.46 | 87.88 | 87.20 | 87.67 | 292,809 | +0.25(+0.28%) |
Dec 18, 2013 | 87.52 | 87.59 | 87.23 | 87.42 | 4,895 | -0.20(-0.23%) |
Dec 17, 2013 | 87.29 | 87.62 | 87.29 | 87.62 | 7,198 | +0.34(+0.39%) |
Dec 16, 2013 | 87.37 | 87.48 | 87.25 | 87.28 | 7,802 | -0.16(-0.18%) |
Dec 13, 2013 | 87.47 | 87.55 | 87.23 | 87.44 | 15,184 | +0.21(+0.25%) |
Dec 12, 2013 | 87.40 | 87.45 | 87.22 | 87.22 | 11,405 | -0.17(-0.19%) |
Dec 11, 2013 | 87.62 | 87.65 | 87.39 | 87.39 | 7,760 | -0.30(-0.34%) |
Dec 10, 2013 | 87.67 | 87.73 | 87.52 | 87.69 | 10,613 | +0.40(+0.46%) |
Dec 09, 2013 | 87.20 | 87.30 | 87.20 | 87.29 | 10,611 | +0.07(+0.08%) |
Dec 06, 2013 | 87.21 | 87.22 | 87.15 | 87.22 | 5,478 | +0.13(+0.15%) |
Dec 05, 2013 | 87.13 | 87.19 | 87.09 | 87.09 | 8,088 | -0.14(-0.16%) |
Dec 04, 2013 | 87.24 | 87.41 | 87.20 | 87.24 | 1,882 | -0.21(-0.24%) |
Dec 03, 2013 | 87.64 | 87.64 | 87.40 | 87.45 | 4,359 | +0.09(+0.10%) |
Dec 02, 2013 | 87.57 | 87.57 | 87.34 | 87.36 | 8,780 | -0.38(-0.43%) |
Nov 29, 2013 | 87.71 | 87.73 | 87.71 | 87.73 | 2,142 | +0.13(+0.15%) |
Nov 27, 2013 | 87.54 | 87.60 | 87.44 | 87.60 | 3,694 | -0.02(-0.03%) |
Nov 26, 2013 | 87.77 | 87.77 | 87.56 | 87.62 | 2,189 | +0.16(+0.18%) |
Nov 25, 2013 | 87.43 | 87.47 | 87.43 | 87.47 | 1,615 | +0.06(+0.06%) |
Nov 22, 2013 | 87.54 | 87.57 | 87.41 | 87.41 | 4,411 | +0.14(+0.16%) |
Nov 21, 2013 | 87.06 | 87.37 | 87.06 | 87.27 | 3,003 | +0.08(+0.10%) |
Nov 20, 2013 | 87.49 | 87.54 | 87.11 | 87.19 | 10,619 | -0.28(-0.32%) |
Nov 19, 2013 | 87.58 | 87.68 | 87.45 | 87.47 | 9,309 | -0.17(-0.19%) |
Nov 18, 2013 | 87.58 | 87.63 | 87.54 | 87.63 | 5,583 | +0.00(+0.00%) |
Nov 15, 2013 | 87.58 | 87.63 | 87.46 | 87.63 | 786 | -0.05(-0.05%) |
Nov 14, 2013 | 87.31 | 87.73 | 87.30 | 87.68 | 191,527 | +0.99(+1.15%) |
Nov 12, 2013 | 86.47 | 86.92 | 86.47 | 86.68 | 4,640 | +0.06(+0.06%) |
Nov 11, 2013 | 86.69 | 87.09 | 86.50 | 86.63 | 5,013 | -0.40(-0.45%) |
Nov 08, 2013 | 86.71 | 87.02 | 86.54 | 87.02 | 4,779 | -0.08(-0.09%) |
Nov 07, 2013 | 87.09 | 87.62 | 87.09 | 87.10 | 11,658 | -0.24(-0.27%) |
Nov 06, 2013 | 87.06 | 87.34 | 87.06 | 87.34 | 1,825 | +0.04(+0.05%) |
Nov 05, 2013 | 87.24 | 87.31 | 87.04 | 87.30 | 950 | -0.06(-0.06%) |
Nov 04, 2013 | 87.17 | 87.50 | 87.17 | 87.35 | 1,942 | -0.22(-0.25%) |
Oct 31, 2013 | 87.45 | 87.57 | 87.57 | 87.57 | 3,799 | -0.01(-0.01%) |
Oct 30, 2013 | 87.60 | 87.73 | 87.50 | 87.58 | 2,515 | -0.08(-0.09%) |
Oct 29, 2013 | 87.51 | 87.66 | 87.51 | 87.66 | 705 | +0.03(+0.04%) |
Oct 28, 2013 | 87.49 | 87.88 | 87.49 | 87.63 | 2,189 | -0.03(-0.03%) |
Oct 25, 2013 | 87.83 | 88.17 | 87.54 | 87.66 | 3,176 | +0.12(+0.13%) |
Oct 24, 2013 | 87.99 | 87.99 | 87.46 | 87.55 | 31,731 | -0.21(-0.24%) |
Oct 23, 2013 | 87.42 | 87.76 | 87.42 | 87.76 | 1,933 | +0.01(+0.01%) |
Oct 22, 2013 | 87.25 | 87.76 | 87.25 | 87.75 | 4,306 | +0.59(+0.68%) |
Oct 21, 2013 | 87.09 | 87.37 | 87.01 | 87.16 | 1,646 | -0.03(-0.04%) |
Oct 18, 2013 | 87.18 | 87.24 | 87.18 | 87.19 | 506 | +0.02(+0.03%) |
Oct 17, 2013 | 87.01 | 87.16 | 87.01 | 87.16 | 3,604 | +0.34(+0.39%) |
Oct 16, 2013 | 86.58 | 86.84 | 86.58 | 86.82 | 29,553 | +0.20(+0.24%) |
Oct 15, 2013 | 86.65 | 86.77 | 86.45 | 86.62 | 3,889 | -0.13(-0.14%) |
Oct 11, 2013 | 86.81 | 86.74 | 86.74 | 86.74 | 633 | +0.21(+0.25%) |
Oct 10, 2013 | 86.67 | 86.90 | 86.33 | 86.53 | 3,620 | -0.23(-0.26%) |
Oct 09, 2013 | 86.99 | 87.07 | 86.50 | 86.76 | 41,792 | +0.08(+0.09%) |
Oct 08, 2013 | 87.03 | 87.03 | 86.55 | 86.68 | 1,802 | -0.16(-0.18%) |
Oct 07, 2013 | 87.07 | 87.13 | 86.58 | 86.84 | 8,537 | +0.24(+0.27%) |
Oct 04, 2013 | 86.56 | 86.63 | 86.51 | 86.60 | 1,118 | -0.00(-0.00%) |
Oct 03, 2013 | 86.80 | 86.80 | 86.60 | 86.60 | 1,685 | -0.07(-0.08%) |
Oct 02, 2013 | 86.56 | 86.75 | 86.52 | 86.67 | 3,622 | +0.23(+0.27%) |
Oct 01, 2013 | 86.89 | 86.96 | 85.75 | 86.44 | 9,420 | -0.22(-0.25%) |
Sep 27, 2013 | 86.56 | 86.70 | 86.56 | 86.66 | 6,145 | +0.09(+0.11%) |
Sep 26, 2013 | 86.63 | 86.83 | 86.56 | 86.56 | 4,478 | -0.09(-0.11%) |
Sep 25, 2013 | 86.66 | 86.66 | 86.44 | 86.66 | 571 | +0.22(+0.25%) |
Sep 24, 2013 | 86.76 | 86.76 | 86.44 | 86.44 | 585 | -0.05(-0.06%) |
Sep 23, 2013 | 86.60 | 86.60 | 86.30 | 86.49 | 1,638 | +0.15(+0.17%) |
Sep 20, 2013 | 86.15 | 86.50 | 86.15 | 86.34 | 4,594 | +0.23(+0.27%) |
Sep 19, 2013 | 86.67 | 86.67 | 85.70 | 86.11 | 8,290 | -0.19(-0.22%) |
Sep 18, 2013 | 85.53 | 86.30 | 85.49 | 86.30 | 10,311 | +0.62(+0.72%) |
Sep 17, 2013 | 85.57 | 85.86 | 85.57 | 85.68 | 5,621 | +0.30(+0.35%) |
Sep 16, 2013 | 85.40 | 85.71 | 85.38 | 85.38 | 2,337 | -0.02(-0.03%) |
Sep 13, 2013 | 85.33 | 85.41 | 85.31 | 85.40 | 5,249 | +0.06(+0.07%) |
Sep 12, 2013 | 85.39 | 85.99 | 85.33 | 85.34 | 7,881 | +0.06(+0.06%) |
Sep 11, 2013 | 85.18 | 85.32 | 85.07 | 85.29 | 2,444 | +0.17(+0.19%) |
Sep 10, 2013 | 85.18 | 85.39 | 85.11 | 85.12 | 24,173 | -0.28(-0.33%) |
Sep 09, 2013 | 85.41 | 85.55 | 85.32 | 85.40 | 54,906 | +0.14(+0.17%) |
Sep 06, 2013 | 85.36 | 85.48 | 85.15 | 85.26 | 9,977 | +0.26(+0.30%) |
Sep 05, 2013 | 85.23 | 85.23 | 85.00 | 85.01 | 5,150 | -0.58(-0.68%) |
Sep 04, 2013 | 85.95 | 85.95 | 85.42 | 85.59 | 9,147 | -0.06(-0.07%) |
Sep 03, 2013 | 85.34 | 85.77 | 85.34 | 85.65 | 6,727 | -0.13(-0.15%) |
Aug 30, 2013 | 86.14 | 86.19 | 85.77 | 85.77 | 34,507 | -0.23(-0.27%) |
Aug 29, 2013 | 85.77 | 86.20 | 85.72 | 86.00 | 4,397 | -0.02(-0.03%) |
Aug 28, 2013 | 85.90 | 86.08 | 85.89 | 86.02 | 3,011 | +0.01(+0.01%) |
Aug 27, 2013 | 85.99 | 86.03 | 85.85 | 86.02 | 3,636 | +0.24(+0.27%) |
Aug 26, 2013 | 85.72 | 85.87 | 85.72 | 85.78 | 2,289 | +0.10(+0.12%) |
Aug 23, 2013 | 85.51 | 85.72 | 85.51 | 85.68 | 7,384 | +0.04(+0.05%) |
Aug 22, 2013 | 85.38 | 85.64 | 85.17 | 85.64 | 6,095 | +0.37(+0.43%) |
Aug 21, 2013 | 85.68 | 85.69 | 85.27 | 85.27 | 10,040 | -0.36(-0.42%) |
Aug 20, 2013 | 85.91 | 85.91 | 85.58 | 85.63 | 17,094 | +0.28(+0.33%) |
Aug 19, 2013 | 85.48 | 85.48 | 85.31 | 85.35 | 27,931 | -0.24(-0.28%) |
Aug 16, 2013 | 85.70 | 85.70 | 85.45 | 85.59 | 7,284 | -0.11(-0.13%) |
Aug 15, 2013 | 85.93 | 86.03 | 85.70 | 85.70 | 6,855 | -0.47(-0.55%) |
Aug 14, 2013 | 86.08 | 86.19 | 86.07 | 86.18 | 2,864 | +0.10(+0.12%) |
Aug 13, 2013 | 86.58 | 86.58 | 86.01 | 86.07 | 78,515 | -0.50(-0.58%) |
Aug 12, 2013 | 86.80 | 86.86 | 86.57 | 86.58 | 21,040 | +0.16(+0.18%) |
Aug 09, 2013 | 86.52 | 86.52 | 86.13 | 86.42 | 39,109 | +0.02(+0.03%) |
Aug 08, 2013 | 86.52 | 86.58 | 86.33 | 86.40 | 48,575 | -0.22(-0.25%) |
Aug 07, 2013 | 86.17 | 86.62 | 86.17 | 86.62 | 49,767 | +0.26(+0.31%) |
Aug 06, 2013 | 86.00 | 86.35 | 86.00 | 86.35 | 5,017 | +0.07(+0.08%) |
Aug 05, 2013 | 86.29 | 86.32 | 86.24 | 86.28 | 3,557 | -0.15(-0.18%) |
Aug 02, 2013 | 86.26 | 86.45 | 86.26 | 86.44 | 8,918 | +0.42(+0.49%) |
Aug 01, 2013 | 86.13 | 86.28 | 85.92 | 86.01 | 22,247 | -0.45(-0.52%) |
Jul 31, 2013 | 86.20 | 86.48 | 85.64 | 86.46 | 14,429 | -0.02(-0.03%) |
Jul 30, 2013 | 86.68 | 86.94 | 86.45 | 86.49 | 87,029 | -0.08(-0.09%) |
Jul 29, 2013 | 87.06 | 87.06 | 86.53 | 86.56 | 60,905 | -0.27(-0.32%) |
Jul 26, 2013 | 86.95 | 87.00 | 86.79 | 86.84 | 40,170 | -0.05(-0.06%) |
Jul 25, 2013 | 86.97 | 86.97 | 86.69 | 86.89 | 76,576 | +0.03(+0.04%) |
Jul 24, 2013 | 87.20 | 87.20 | 86.78 | 86.86 | 74,289 | -0.29(-0.33%) |
Jul 23, 2013 | 87.09 | 87.40 | 87.09 | 87.15 | 13,527 | -0.16(-0.19%) |
Jul 22, 2013 | 87.26 | 87.45 | 87.20 | 87.32 | 10,526 | +0.17(+0.20%) |
Jul 19, 2013 | 87.08 | 87.39 | 87.08 | 87.14 | 6,273 | +0.22(+0.25%) |
Jul 18, 2013 | 86.88 | 87.25 | 86.88 | 86.93 | 37,293 | +0.01(+0.02%) |
Jul 17, 2013 | 86.95 | 87.22 | 86.91 | 86.91 | 7,032 | -0.14(-0.16%) |
Jul 16, 2013 | 86.50 | 87.11 | 86.44 | 87.05 | 97,772 | +0.17(+0.20%) |
Jul 15, 2013 | 86.75 | 86.93 | 86.30 | 86.88 | 140,058 | +0.59(+0.68%) |
Jul 12, 2013 | 86.67 | 86.67 | 86.12 | 86.29 | 50,813 | +0.13(+0.15%) |
Jul 11, 2013 | 86.12 | 86.28 | 86.02 | 86.16 | 75,018 | +0.36(+0.42%) |
Jul 10, 2013 | 85.98 | 86.23 | 85.77 | 85.80 | 14,745 | -0.13(-0.16%) |
Jul 09, 2013 | 85.85 | 86.17 | 85.85 | 85.94 | 12,849 | +0.07(+0.08%) |
Jul 08, 2013 | 85.75 | 86.01 | 85.73 | 85.87 | 57,197 | +0.27(+0.32%) |
Jul 05, 2013 | 86.29 | 86.29 | 85.39 | 85.59 | 5,404 | -0.70(-0.81%) |
Jul 03, 2013 | 86.26 | 86.84 | 86.17 | 86.29 | 2,605 | -0.17(-0.20%) |
Jul 02, 2013 | 86.48 | 86.96 | 86.41 | 86.46 | 2,982 | +0.10(+0.12%) |
Jul 01, 2013 | 86.42 | 86.53 | 86.31 | 86.36 | 5,913 | +0.04(+0.05%) |
Jun 28, 2013 | 86.50 | 86.50 | 85.95 | 86.32 | 18,166 | +0.46(+0.54%) |
Jun 26, 2013 | 85.97 | 86.29 | 85.81 | 85.86 | 27,256 | +0.24(+0.28%) |
Jun 25, 2013 | 85.65 | 86.06 | 85.61 | 85.62 | 23,538 | -0.13(-0.15%) |
Jun 24, 2013 | 85.16 | 86.39 | 85.16 | 85.74 | 211,083 | -0.70(-0.82%) |
Jun 21, 2013 | 86.84 | 86.84 | 86.29 | 86.45 | 7,731 | -0.27(-0.32%) |
Jun 20, 2013 | 85.94 | 87.13 | 85.94 | 86.72 | 17,103 | -0.49(-0.57%) |
Jun 19, 2013 | 88.08 | 88.08 | 87.11 | 87.21 | 38,442 | -0.64(-0.73%) |
Jun 18, 2013 | 87.99 | 88.08 | 87.86 | 87.86 | 5,263 | -0.28(-0.32%) |
Jun 17, 2013 | 88.13 | 88.22 | 87.96 | 88.14 | 4,318 | +0.03(+0.04%) |
Jun 14, 2013 | 88.25 | 88.35 | 88.09 | 88.11 | 5,083 | -0.06(-0.07%) |
Jun 13, 2013 | 88.06 | 88.17 | 87.83 | 88.17 | 12,932 | +0.42(+0.48%) |
Jun 12, 2013 | 87.96 | 87.96 | 87.65 | 87.75 | 9,375 | -0.23(-0.27%) |
Jun 11, 2013 | 87.60 | 87.98 | 87.58 | 87.98 | 3,535 | +0.18(+0.21%) |
Jun 10, 2013 | 88.03 | 88.03 | 87.78 | 87.80 | 4,856 | -0.38(-0.43%) |
Jun 07, 2013 | 88.29 | 88.29 | 88.09 | 88.18 | 5,327 | -0.33(-0.38%) |
Jun 06, 2013 | 88.41 | 88.78 | 88.14 | 88.51 | 5,566 | +0.07(+0.08%) |
Jun 05, 2013 | 88.24 | 88.47 | 88.24 | 88.43 | 5,225 | +0.07(+0.08%) |
Jun 04, 2013 | 88.40 | 88.43 | 88.20 | 88.36 | 3,870 | -0.16(-0.18%) |
Jun 03, 2013 | 88.50 | 88.65 | 88.33 | 88.52 | 19,131 | -0.00(-0.01%) |
May 31, 2013 | 88.60 | 88.60 | 88.03 | 88.53 | 50,257 | -0.09(-0.11%) |
May 30, 2013 | 88.65 | 88.76 | 88.57 | 88.62 | 11,555 | -0.04(-0.05%) |
May 29, 2013 | 88.56 | 88.71 | 88.48 | 88.66 | 10,874 | +0.17(+0.19%) |
May 28, 2013 | 89.00 | 89.00 | 88.49 | 88.49 | 9,862 | -0.63(-0.70%) |
May 24, 2013 | 89.19 | 89.27 | 89.12 | 89.12 | 13,928 | -0.03(-0.03%) |
May 23, 2013 | 89.24 | 89.40 | 89.06 | 89.15 | 3,765 | +0.07(+0.08%) |
May 22, 2013 | 89.68 | 89.68 | 89.01 | 89.08 | 22,764 | -0.41(-0.45%) |
May 21, 2013 | 89.41 | 89.50 | 89.28 | 89.49 | 12,028 | +0.06(+0.07%) |
May 20, 2013 | 89.49 | 89.49 | 89.31 | 89.42 | 17,458 | -0.01(-0.01%) |
May 17, 2013 | 89.55 | 89.65 | 89.31 | 89.43 | 40,524 | -0.23(-0.26%) |
May 16, 2013 | 89.53 | 89.73 | 89.53 | 89.67 | 9,052 | +0.16(+0.17%) |
May 15, 2013 | 89.45 | 89.53 | 89.36 | 89.51 | 4,163 | +0.03(+0.03%) |
May 13, 2013 | 89.49 | 89.58 | 89.48 | 89.48 | 8,183 | -0.12(-0.13%) |
May 10, 2013 | 89.93 | 89.93 | 89.53 | 89.60 | 32,655 | -0.41(-0.46%) |
May 09, 2013 | 89.96 | 90.10 | 89.96 | 90.01 | 13,741 | +0.02(+0.03%) |
May 08, 2013 | 89.98 | 90.07 | 89.90 | 89.99 | 85,361 | +0.01(+0.01%) |
May 07, 2013 | 89.93 | 89.99 | 89.92 | 89.98 | 15,102 | -0.04(-0.04%) |
May 06, 2013 | 90.07 | 90.16 | 89.92 | 90.02 | 137,775 | -0.15(-0.16%) |
May 03, 2013 | 90.17 | 90.24 | 90.05 | 90.17 | 42,354 | -0.38(-0.42%) |
May 02, 2013 | 90.56 | 90.59 | 90.46 | 90.55 | 18,683 | +0.01(+0.01%) |
May 01, 2013 | 90.54 | 90.63 | 90.43 | 90.54 | 42,328 | +0.28(+0.31%) |
Apr 30, 2013 | 90.47 | 90.47 | 90.22 | 90.26 | 38,258 | -0.00(-0.00%) |
Apr 29, 2013 | 90.42 | 90.42 | 90.23 | 90.26 | 10,500 | -0.04(-0.04%) |
Apr 26, 2013 | 90.22 | 90.30 | 90.08 | 90.30 | 2,614 | +0.22(+0.24%) |
Apr 25, 2013 | 90.04 | 90.11 | 90.04 | 90.08 | 11,028 | -0.06(-0.06%) |
Apr 24, 2013 | 90.08 | 90.23 | 90.08 | 90.14 | 9,427 | -0.02(-0.03%) |
Apr 23, 2013 | 90.20 | 90.20 | 90.13 | 90.16 | 8,288 | -0.04(-0.04%) |
Apr 22, 2013 | 90.17 | 90.20 | 90.11 | 90.20 | 5,162 | +0.10(+0.11%) |
Apr 19, 2013 | 90.18 | 90.19 | 90.08 | 90.10 | 8,833 | -0.09(-0.09%) |
Apr 18, 2013 | 90.13 | 90.22 | 90.13 | 90.18 | 7,715 | +0.01(+0.01%) |
Apr 17, 2013 | 90.20 | 90.20 | 90.10 | 90.18 | 4,481 | +0.04(+0.05%) |
Apr 16, 2013 | 90.18 | 90.18 | 90.03 | 90.13 | 2,145 | -0.14(-0.15%) |
Apr 15, 2013 | 90.14 | 90.27 | 90.07 | 90.27 | 25,240 | +0.18(+0.20%) |
Apr 12, 2013 | 89.81 | 90.12 | 89.81 | 90.09 | 201,545 | +0.35(+0.39%) |
Apr 11, 2013 | 89.59 | 89.76 | 89.59 | 89.74 | 2,050 | +0.15(+0.17%) |
Apr 10, 2013 | 89.63 | 89.65 | 89.58 | 89.59 | 1,266 | -0.28(-0.31%) |
Apr 09, 2013 | 89.77 | 89.96 | 89.77 | 89.86 | 4,498 | +0.14(+0.16%) |
Apr 08, 2013 | 89.93 | 89.95 | 89.72 | 89.72 | 5,354 | -0.23(-0.25%) |
Apr 05, 2013 | 89.93 | 89.96 | 89.88 | 89.95 | 3,990 | +0.39(+0.44%) |
Apr 04, 2013 | 89.79 | 89.79 | 89.43 | 89.56 | 3,528 | +0.12(+0.13%) |
Apr 03, 2013 | 89.18 | 89.47 | 89.18 | 89.44 | 8,318 | +0.18(+0.20%) |
Apr 02, 2013 | 89.08 | 89.26 | 89.08 | 89.26 | 3,377 | +0.01(+0.01%) |
Apr 01, 2013 | 89.22 | 89.27 | 89.15 | 89.26 | 2,447 | +0.03(+0.03%) |
Mar 28, 2013 | 89.06 | 89.24 | 89.03 | 89.23 | 12,106 | +0.13(+0.15%) |
Mar 27, 2013 | 89.07 | 89.23 | 89.07 | 89.10 | 2,394 | +0.14(+0.16%) |
Mar 26, 2013 | 88.81 | 89.03 | 88.81 | 88.95 | 6,763 | -0.10(-0.12%) |
Mar 25, 2013 | 88.96 | 89.10 | 88.95 | 89.06 | 6,151 | +0.08(+0.09%) |
Mar 22, 2013 | 89.25 | 89.25 | 88.93 | 88.98 | 4,017 | -0.15(-0.17%) |
Mar 21, 2013 | 88.88 | 89.13 | 88.84 | 89.13 | 14,851 | +0.36(+0.40%) |
Mar 20, 2013 | 88.89 | 89.06 | 88.77 | 88.77 | 11,998 | -0.28(-0.31%) |
Mar 19, 2013 | 89.09 | 89.13 | 88.98 | 89.05 | 5,766 | +0.09(+0.10%) |
Mar 18, 2013 | 88.97 | 88.97 | 88.90 | 88.95 | 1,617 | +0.31(+0.35%) |
Mar 15, 2013 | 88.69 | 88.75 | 88.61 | 88.64 | 3,705 | +0.09(+0.10%) |
Mar 14, 2013 | 88.54 | 88.75 | 88.53 | 88.55 | 2,572 | -0.12(-0.13%) |
Mar 13, 2013 | 88.51 | 88.71 | 88.51 | 88.67 | 7,311 | +0.08(+0.09%) |
Mar 12, 2013 | 88.53 | 88.69 | 88.53 | 88.59 | 14,526 | -0.03(-0.04%) |
Mar 11, 2013 | 88.67 | 88.67 | 88.53 | 88.62 | 4,681 | -0.02(-0.02%) |
Mar 08, 2013 | 88.65 | 88.66 | 88.53 | 88.64 | 2,143 | -0.19(-0.21%) |
Mar 07, 2013 | 88.85 | 88.89 | 88.75 | 88.83 | 7,773 | -0.28(-0.31%) |
Mar 06, 2013 | 88.95 | 89.15 | 88.95 | 89.11 | 3,702 | -0.12(-0.13%) |
Mar 05, 2013 | 89.23 | 89.23 | 89.09 | 89.23 | 5,543 | +0.06(+0.07%) |
Mar 04, 2013 | 89.37 | 89.38 | 89.17 | 89.17 | 2,982 | -0.17(-0.19%) |