Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 94.56 | 95.22 | 94.28 | 95.21 | 1,596,582 | +0.72(+0.76%) |
Apr 29, 2014 | 95.22 | 95.67 | 94.40 | 94.49 | 964,645 | -0.53(-0.56%) |
Apr 28, 2014 | 95.38 | 95.59 | 93.87 | 95.02 | 799,475 | +0.21(+0.22%) |
Apr 25, 2014 | 95.79 | 95.93 | 94.62 | 94.81 | 785,818 | -1.25(-1.30%) |
Apr 24, 2014 | 96.01 | 96.28 | 95.58 | 96.06 | 830,642 | +0.29(+0.30%) |
Apr 23, 2014 | 96.28 | 96.28 | 95.35 | 95.77 | 936,322 | -0.41(-0.43%) |
Apr 22, 2014 | 96.54 | 96.75 | 96.17 | 96.18 | 866,638 | +0.05(+0.05%) |
Apr 21, 2014 | 95.32 | 96.15 | 95.30 | 96.13 | 514,658 | +0.82(+0.86%) |
Apr 17, 2014 | 94.89 | 95.32 | 95.32 | 95.32 | 906,796 | +0.19(+0.20%) |
Apr 16, 2014 | 96.17 | 96.63 | 94.85 | 95.12 | 887,325 | -0.70(-0.73%) |
Apr 15, 2014 | 95.17 | 95.96 | 93.92 | 95.82 | 904,713 | +0.87(+0.91%) |
Apr 14, 2014 | 94.02 | 95.51 | 93.93 | 94.95 | 1,330,465 | +1.31(+1.39%) |
Apr 11, 2014 | 94.36 | 95.03 | 93.64 | 93.65 | 998,349 | -1.23(-1.30%) |
Apr 10, 2014 | 97.15 | 97.24 | 94.55 | 94.88 | 925,379 | -2.39(-2.46%) |
Apr 09, 2014 | 96.33 | 97.29 | 95.64 | 97.27 | 864,233 | +1.46(+1.52%) |
Apr 08, 2014 | 96.98 | 97.29 | 95.58 | 95.81 | 1,374,736 | -1.42(-1.46%) |
Apr 07, 2014 | 97.98 | 98.43 | 96.97 | 97.24 | 863,054 | -0.76(-0.77%) |
Apr 04, 2014 | 99.28 | 100.04 | 97.96 | 97.99 | 978,979 | -0.90(-0.91%) |
Apr 03, 2014 | 99.00 | 99.11 | 97.70 | 98.90 | 1,022,665 | +0.21(+0.21%) |
Apr 02, 2014 | 98.60 | 98.79 | 98.23 | 98.68 | 749,776 | -0.08(-0.09%) |
Apr 01, 2014 | 99.39 | 99.39 | 98.07 | 98.77 | 827,582 | +0.15(+0.15%) |
Mar 31, 2014 | 97.80 | 98.77 | 97.43 | 98.62 | 859,298 | +1.30(+1.33%) |
Mar 28, 2014 | 97.45 | 98.31 | 97.05 | 97.32 | 961,163 | +0.34(+0.35%) |
Mar 27, 2014 | 96.68 | 97.19 | 96.05 | 96.98 | 841,931 | +0.51(+0.53%) |
Mar 26, 2014 | 96.80 | 97.66 | 96.46 | 96.47 | 744,070 | +0.19(+0.19%) |
Mar 25, 2014 | 96.02 | 96.49 | 95.30 | 96.28 | 656,248 | +0.63(+0.66%) |
Mar 24, 2014 | 97.00 | 97.50 | 95.32 | 95.65 | 1,076,000 | -0.85(-0.88%) |
Mar 21, 2014 | 98.13 | 98.61 | 96.45 | 96.50 | 1,537,460 | -0.92(-0.94%) |
Mar 20, 2014 | 97.38 | 97.55 | 96.87 | 97.42 | 713,329 | +0.00(+0.00%) |
Mar 19, 2014 | 98.31 | 98.58 | 96.91 | 97.42 | 780,272 | -0.97(-0.98%) |
Mar 18, 2014 | 97.39 | 98.43 | 97.25 | 98.39 | 704,014 | +1.00(+1.03%) |
Mar 17, 2014 | 97.33 | 97.92 | 97.26 | 97.39 | 718,311 | +0.23(+0.23%) |
Mar 14, 2014 | 96.87 | 97.82 | 96.73 | 97.16 | 1,200,427 | +0.13(+0.14%) |
Mar 13, 2014 | 97.49 | 97.69 | 96.76 | 97.03 | 1,212,501 | -0.24(-0.24%) |
Mar 12, 2014 | 96.78 | 97.30 | 96.46 | 97.26 | 805,261 | +0.11(+0.11%) |
Mar 11, 2014 | 97.39 | 97.39 | 96.92 | 97.15 | 1,079,710 | -0.23(-0.23%) |
Mar 10, 2014 | 97.18 | 97.71 | 97.02 | 97.38 | 798,044 | +0.03(+0.03%) |
Mar 07, 2014 | 97.56 | 97.56 | 96.82 | 97.35 | 1,061,875 | +0.35(+0.36%) |
Mar 06, 2014 | 97.89 | 98.01 | 96.95 | 97.00 | 940,196 | -0.48(-0.50%) |
Mar 05, 2014 | 97.84 | 97.84 | 96.71 | 97.48 | 877,263 | -0.35(-0.36%) |
Mar 04, 2014 | 97.46 | 97.96 | 97.22 | 97.84 | 1,384,532 | +1.48(+1.53%) |
Mar 03, 2014 | 96.14 | 97.53 | 95.70 | 96.36 | 1,158,660 | -0.23(-0.24%) |
Feb 28, 2014 | 96.47 | 97.55 | 95.96 | 96.60 | 1,220,318 | +0.10(+0.10%) |
Feb 27, 2014 | 96.41 | 96.69 | 95.99 | 96.50 | 911,115 | +0.18(+0.18%) |
Feb 26, 2014 | 95.96 | 96.93 | 95.74 | 96.32 | 1,111,794 | +0.30(+0.31%) |
Feb 25, 2014 | 96.39 | 96.94 | 95.56 | 96.02 | 1,052,527 | -0.39(-0.41%) |
Feb 24, 2014 | 96.96 | 97.17 | 96.40 | 96.41 | 984,360 | +0.02(+0.02%) |
Feb 21, 2014 | 96.98 | 97.12 | 96.31 | 96.39 | 749,661 | -0.45(-0.47%) |
Feb 20, 2014 | 95.82 | 97.11 | 95.57 | 96.85 | 1,280,946 | +1.28(+1.34%) |
Feb 19, 2014 | 96.46 | 97.17 | 95.48 | 95.56 | 1,126,653 | -1.16(-1.20%) |
Feb 18, 2014 | 95.99 | 96.85 | 95.68 | 96.72 | 1,281,521 | +0.81(+0.85%) |
Feb 14, 2014 | 95.57 | 95.91 | 95.91 | 95.91 | 862,161 | +0.05(+0.05%) |
Feb 13, 2014 | 94.58 | 95.89 | 94.26 | 95.86 | 1,150,252 | +0.86(+0.91%) |
Feb 12, 2014 | 94.60 | 95.04 | 94.30 | 94.99 | 1,493,015 | +0.27(+0.28%) |
Feb 11, 2014 | 92.65 | 94.73 | 92.62 | 94.73 | 1,666,144 | +1.72(+1.85%) |
Feb 10, 2014 | 92.06 | 93.13 | 91.87 | 93.01 | 1,662,648 | +0.69(+0.74%) |
Feb 07, 2014 | 90.20 | 92.35 | 90.12 | 92.32 | 1,583,320 | +2.47(+2.75%) |
Feb 06, 2014 | 89.98 | 90.33 | 89.59 | 89.85 | 1,274,056 | -0.07(-0.07%) |
Feb 05, 2014 | 89.08 | 90.18 | 88.77 | 89.91 | 1,690,029 | +1.04(+1.17%) |
Feb 04, 2014 | 89.95 | 90.84 | 88.51 | 88.87 | 1,701,472 | +0.51(+0.58%) |
Feb 03, 2014 | 90.81 | 90.93 | 88.20 | 88.36 | 2,280,043 | -2.28(-2.52%) |
Jan 31, 2014 | 89.61 | 90.96 | 89.14 | 90.64 | 1,759,371 | +0.12(+0.13%) |
Jan 30, 2014 | 90.85 | 91.10 | 90.24 | 90.53 | 1,276,911 | +0.20(+0.22%) |
Jan 29, 2014 | 90.12 | 90.94 | 89.90 | 90.32 | 1,037,150 | -0.39(-0.43%) |
Jan 28, 2014 | 89.72 | 90.84 | 89.63 | 90.72 | 845,956 | +1.10(+1.23%) |
Jan 27, 2014 | 90.75 | 90.83 | 89.41 | 89.62 | 1,180,676 | -0.71(-0.79%) |
Jan 24, 2014 | 91.26 | 92.24 | 90.32 | 90.33 | 1,278,912 | -2.22(-2.40%) |
Jan 23, 2014 | 93.38 | 93.38 | 92.17 | 92.55 | 920,534 | -0.97(-1.04%) |
Jan 22, 2014 | 93.80 | 93.98 | 93.12 | 93.53 | 729,390 | +0.09(+0.10%) |
Jan 21, 2014 | 94.06 | 94.33 | 93.13 | 93.44 | 970,026 | +0.12(+0.13%) |
Jan 17, 2014 | 93.41 | 93.32 | 93.32 | 93.32 | 1,145,691 | -0.57(-0.61%) |
Jan 16, 2014 | 93.64 | 94.22 | 93.51 | 93.89 | 793,100 | +0.14(+0.15%) |
Jan 15, 2014 | 93.64 | 93.85 | 93.28 | 93.75 | 867,011 | +0.10(+0.11%) |
Jan 14, 2014 | 93.59 | 93.65 | 92.81 | 93.64 | 975,162 | +0.54(+0.58%) |
Jan 13, 2014 | 93.92 | 94.35 | 92.87 | 93.11 | 776,020 | -1.24(-1.32%) |
Jan 10, 2014 | 94.02 | 94.49 | 93.38 | 94.35 | 1,112,308 | +0.33(+0.35%) |
Jan 09, 2014 | 93.44 | 94.23 | 93.15 | 94.02 | 775,392 | +0.90(+0.96%) |
Jan 08, 2014 | 92.66 | 93.45 | 92.20 | 93.12 | 1,390,953 | +0.04(+0.05%) |
Jan 07, 2014 | 92.45 | 93.44 | 92.45 | 93.08 | 1,448,319 | +1.32(+1.44%) |
Jan 06, 2014 | 92.18 | 92.60 | 91.45 | 91.76 | 609,092 | +0.07(+0.07%) |
Jan 03, 2014 | 91.66 | 92.34 | 91.59 | 91.69 | 500,831 | +0.19(+0.21%) |
Jan 02, 2014 | 92.56 | 92.56 | 91.20 | 91.50 | 792,446 | -1.13(-1.22%) |
Dec 31, 2013 | 92.85 | 92.63 | 92.63 | 92.63 | 564,197 | -0.09(-0.10%) |
Dec 30, 2013 | 92.51 | 92.73 | 91.80 | 92.72 | 723,523 | +0.21(+0.23%) |
Dec 27, 2013 | 92.28 | 92.81 | 92.28 | 92.51 | 352,932 | +0.21(+0.23%) |
Dec 26, 2013 | 92.19 | 92.33 | 91.69 | 92.30 | 373,775 | +0.35(+0.38%) |
Dec 24, 2013 | 91.60 | 92.18 | 91.46 | 91.95 | 428,043 | +0.21(+0.23%) |
Dec 23, 2013 | 91.59 | 91.88 | 91.36 | 91.74 | 559,784 | +0.46(+0.51%) |
Dec 20, 2013 | 90.36 | 91.36 | 90.25 | 91.28 | 1,657,930 | +0.72(+0.80%) |
Dec 19, 2013 | 90.84 | 91.02 | 89.88 | 90.56 | 1,438,361 | -0.44(-0.49%) |
Dec 18, 2013 | 88.92 | 91.15 | 88.47 | 91.00 | 1,381,578 | +2.35(+2.65%) |
Dec 17, 2013 | 88.97 | 89.49 | 88.24 | 88.66 | 1,009,240 | -0.11(-0.12%) |
Dec 16, 2013 | 88.80 | 89.34 | 88.66 | 88.77 | 879,016 | +0.36(+0.41%) |
Dec 13, 2013 | 88.08 | 88.73 | 88.08 | 88.40 | 777,000 | +0.38(+0.43%) |
Dec 12, 2013 | 88.44 | 88.61 | 87.98 | 88.03 | 739,899 | -0.54(-0.61%) |
Dec 11, 2013 | 90.17 | 90.27 | 88.50 | 88.56 | 911,013 | -1.41(-1.57%) |
Dec 10, 2013 | 90.95 | 91.19 | 89.91 | 89.97 | 888,158 | -1.08(-1.19%) |
Dec 09, 2013 | 90.87 | 91.33 | 90.46 | 91.05 | 790,208 | +0.22(+0.24%) |
Dec 06, 2013 | 89.85 | 90.87 | 89.71 | 90.84 | 858,869 | +1.59(+1.78%) |
Dec 05, 2013 | 89.59 | 89.97 | 89.18 | 89.25 | 998,175 | -0.34(-0.38%) |
Dec 04, 2013 | 89.57 | 90.19 | 88.96 | 89.59 | 1,285,309 | -0.83(-0.92%) |
Dec 03, 2013 | 88.42 | 90.51 | 88.42 | 90.42 | 1,398,607 | +0.24(+0.27%) |
Dec 02, 2013 | 90.72 | 90.82 | 89.88 | 90.18 | 1,399,858 | -0.39(-0.43%) |
Nov 29, 2013 | 91.07 | 91.28 | 90.45 | 90.57 | 493,746 | -0.29(-0.32%) |
Nov 27, 2013 | 90.92 | 91.36 | 90.77 | 90.87 | 776,952 | +0.04(+0.05%) |
Nov 26, 2013 | 91.07 | 91.32 | 90.80 | 90.82 | 838,112 | -0.29(-0.32%) |
Nov 25, 2013 | 91.42 | 91.86 | 91.06 | 91.12 | 626,750 | +0.11(+0.12%) |
Nov 22, 2013 | 91.03 | 91.29 | 90.70 | 91.01 | 639,836 | -0.04(-0.05%) |
Nov 21, 2013 | 90.82 | 91.59 | 90.75 | 91.05 | 599,309 | +0.40(+0.44%) |
Nov 20, 2013 | 90.32 | 91.12 | 90.18 | 90.65 | 650,352 | +0.20(+0.22%) |
Nov 19, 2013 | 90.13 | 90.59 | 89.61 | 90.45 | 858,415 | +0.27(+0.30%) |
Nov 18, 2013 | 91.31 | 91.40 | 89.99 | 90.18 | 828,951 | -0.83(-0.92%) |
Nov 15, 2013 | 90.64 | 91.19 | 90.64 | 91.02 | 946,012 | +0.38(+0.42%) |
Nov 14, 2013 | 90.46 | 91.30 | 90.21 | 90.63 | 1,166,807 | +0.53(+0.58%) |
Nov 13, 2013 | 90.14 | 90.37 | 89.39 | 90.11 | 1,533,467 | -0.74(-0.82%) |
Nov 12, 2013 | 90.23 | 90.94 | 89.83 | 90.85 | 982,858 | +0.77(+0.85%) |
Nov 11, 2013 | 89.67 | 90.29 | 89.39 | 90.08 | 972,476 | +0.24(+0.27%) |
Nov 08, 2013 | 88.38 | 89.86 | 88.35 | 89.84 | 974,005 | +1.18(+1.33%) |
Nov 07, 2013 | 89.38 | 89.75 | 88.56 | 88.66 | 1,102,873 | -0.63(-0.71%) |
Nov 06, 2013 | 89.06 | 89.84 | 88.79 | 89.30 | 1,084,713 | +0.04(+0.05%) |
Nov 05, 2013 | 89.71 | 89.98 | 87.98 | 89.26 | 1,310,672 | +0.38(+0.42%) |
Nov 04, 2013 | 88.11 | 89.06 | 87.76 | 88.88 | 878,358 | +1.16(+1.32%) |
Nov 01, 2013 | 88.05 | 88.46 | 87.25 | 87.72 | 872,729 | +0.03(+0.04%) |
Oct 31, 2013 | 88.14 | 88.40 | 87.69 | 87.69 | 657,114 | -0.43(-0.49%) |
Oct 30, 2013 | 88.83 | 89.03 | 87.90 | 88.12 | 503,410 | -0.71(-0.80%) |
Oct 29, 2013 | 88.89 | 89.24 | 88.37 | 88.83 | 478,915 | +0.13(+0.14%) |
Oct 28, 2013 | 87.78 | 88.89 | 87.70 | 88.71 | 674,931 | +0.67(+0.76%) |
Oct 25, 2013 | 88.41 | 88.56 | 87.71 | 88.04 | 737,075 | -0.38(-0.43%) |
Oct 24, 2013 | 89.06 | 89.16 | 88.07 | 88.42 | 828,455 | -0.47(-0.53%) |
Oct 23, 2013 | 88.20 | 89.13 | 87.79 | 88.89 | 805,454 | +0.94(+1.07%) |
Oct 22, 2013 | 87.58 | 88.63 | 87.57 | 87.95 | 918,066 | +0.35(+0.40%) |
Oct 21, 2013 | 87.04 | 87.80 | 86.58 | 87.60 | 685,060 | +0.18(+0.20%) |
Oct 18, 2013 | 87.02 | 87.60 | 86.59 | 87.42 | 883,240 | +0.60(+0.69%) |
Oct 17, 2013 | 85.58 | 86.93 | 85.36 | 86.82 | 557,962 | +1.01(+1.18%) |
Oct 16, 2013 | 84.70 | 85.81 | 84.48 | 85.81 | 800,399 | +1.52(+1.80%) |
Oct 15, 2013 | 85.33 | 85.69 | 84.28 | 84.29 | 960,861 | -1.42(-1.65%) |
Oct 14, 2013 | 85.22 | 85.90 | 84.73 | 85.71 | 588,936 | -0.04(-0.05%) |
Oct 11, 2013 | 84.50 | 85.79 | 84.34 | 85.75 | 831,699 | +1.38(+1.63%) |
Oct 10, 2013 | 83.37 | 84.38 | 83.12 | 84.38 | 598,459 | +1.72(+2.08%) |
Oct 09, 2013 | 82.12 | 82.93 | 82.11 | 82.66 | 768,526 | +0.64(+0.78%) |
Oct 08, 2013 | 82.98 | 83.16 | 81.99 | 82.02 | 761,835 | -0.92(-1.11%) |
Oct 07, 2013 | 83.18 | 83.47 | 82.93 | 82.93 | 449,212 | -0.83(-0.99%) |
Oct 04, 2013 | 82.99 | 83.96 | 82.84 | 83.76 | 631,414 | +0.77(+0.92%) |
Oct 03, 2013 | 83.64 | 83.85 | 82.65 | 82.99 | 841,710 | -0.96(-1.14%) |
Oct 02, 2013 | 83.88 | 84.01 | 82.74 | 83.95 | 812,019 | -0.23(-0.27%) |
Oct 01, 2013 | 83.50 | 84.28 | 83.35 | 84.18 | 633,409 | +0.75(+0.90%) |
Sep 30, 2013 | 82.92 | 83.80 | 82.45 | 83.43 | 953,881 | +0.11(+0.13%) |
Sep 27, 2013 | 83.81 | 84.04 | 83.02 | 83.32 | 937,150 | -0.86(-1.02%) |
Sep 26, 2013 | 83.77 | 84.33 | 83.66 | 84.18 | 495,946 | +0.56(+0.67%) |
Sep 25, 2013 | 84.33 | 84.40 | 83.62 | 83.62 | 638,095 | -0.70(-0.83%) |
Sep 24, 2013 | 84.89 | 85.08 | 84.19 | 84.32 | 902,018 | -0.66(-0.78%) |
Sep 23, 2013 | 85.11 | 85.35 | 84.72 | 84.98 | 691,363 | -0.15(-0.18%) |
Sep 20, 2013 | 85.85 | 85.89 | 84.98 | 85.13 | 1,264,661 | -0.68(-0.79%) |
Sep 19, 2013 | 85.59 | 85.90 | 85.40 | 85.80 | 749,414 | +0.46(+0.54%) |
Sep 18, 2013 | 84.79 | 85.82 | 84.79 | 85.34 | 1,259,328 | +1.27(+1.51%) |
Sep 17, 2013 | 84.02 | 84.42 | 83.88 | 84.08 | 580,815 | +0.06(+0.07%) |
Sep 16, 2013 | 84.22 | 84.38 | 83.38 | 84.02 | 925,218 | +0.62(+0.74%) |
Sep 13, 2013 | 83.17 | 83.48 | 82.84 | 83.40 | 454,432 | +0.28(+0.34%) |
Sep 12, 2013 | 83.58 | 83.77 | 83.00 | 83.12 | 654,844 | -0.59(-0.71%) |
Sep 11, 2013 | 83.22 | 83.86 | 82.95 | 83.71 | 857,184 | +0.56(+0.67%) |
Sep 10, 2013 | 83.59 | 83.83 | 83.07 | 83.15 | 701,347 | -0.03(-0.03%) |
Sep 09, 2013 | 82.74 | 83.53 | 82.49 | 83.18 | 822,082 | +0.28(+0.34%) |
Sep 06, 2013 | 82.47 | 83.46 | 81.69 | 82.89 | 949,906 | +0.47(+0.57%) |
Sep 05, 2013 | 82.21 | 82.51 | 81.72 | 82.42 | 634,741 | +0.50(+0.61%) |
Sep 04, 2013 | 80.74 | 82.07 | 80.63 | 81.93 | 766,764 | +1.17(+1.45%) |
Sep 03, 2013 | 81.68 | 81.83 | 80.28 | 80.76 | 736,882 | -0.06(-0.07%) |
Aug 30, 2013 | 81.00 | 81.01 | 80.46 | 80.82 | 595,445 | -0.17(-0.20%) |
Aug 29, 2013 | 80.76 | 81.41 | 80.54 | 80.98 | 460,014 | -0.01(-0.01%) |
Aug 28, 2013 | 80.82 | 81.31 | 80.64 | 80.99 | 611,712 | +0.28(+0.35%) |
Aug 27, 2013 | 81.63 | 81.63 | 80.66 | 80.71 | 826,555 | -1.54(-1.87%) |
Aug 26, 2013 | 82.30 | 82.59 | 81.99 | 82.24 | 802,164 | +0.07(+0.08%) |
Aug 23, 2013 | 82.13 | 82.19 | 81.78 | 82.18 | 662,727 | +0.14(+0.17%) |
Aug 22, 2013 | 81.50 | 82.29 | 81.25 | 82.04 | 558,594 | +0.51(+0.63%) |
Aug 21, 2013 | 81.21 | 81.99 | 81.15 | 81.52 | 927,695 | +0.04(+0.05%) |
Aug 20, 2013 | 81.10 | 81.64 | 80.84 | 81.48 | 856,943 | +0.38(+0.47%) |
Aug 19, 2013 | 80.60 | 81.43 | 80.60 | 81.10 | 673,570 | +0.31(+0.38%) |
Aug 16, 2013 | 80.87 | 81.22 | 80.64 | 80.79 | 953,028 | -0.40(-0.49%) |
Aug 15, 2013 | 82.33 | 82.33 | 81.12 | 81.19 | 891,566 | -1.41(-1.71%) |
Aug 14, 2013 | 82.71 | 82.90 | 82.37 | 82.60 | 767,119 | -0.27(-0.33%) |
Aug 13, 2013 | 82.97 | 83.02 | 82.26 | 82.87 | 652,424 | -0.12(-0.14%) |
Aug 12, 2013 | 82.82 | 83.05 | 82.44 | 82.99 | 837,891 | +0.05(+0.06%) |
Aug 09, 2013 | 83.07 | 83.46 | 82.78 | 82.94 | 1,031,729 | -0.31(-0.37%) |
Aug 08, 2013 | 83.44 | 83.51 | 82.86 | 83.25 | 1,441,859 | +0.26(+0.31%) |
Aug 07, 2013 | 83.07 | 83.12 | 82.61 | 82.99 | 1,097,908 | -0.14(-0.17%) |
Aug 06, 2013 | 83.98 | 83.98 | 82.99 | 83.13 | 2,738,028 | -0.50(-0.60%) |
Aug 05, 2013 | 84.28 | 84.28 | 83.56 | 83.63 | 1,783,802 | -0.61(-0.73%) |
Aug 02, 2013 | 85.75 | 85.88 | 84.09 | 84.24 | 1,896,441 | -1.33(-1.55%) |
Aug 01, 2013 | 86.31 | 86.31 | 84.68 | 85.57 | 2,551,414 | -0.51(-0.59%) |
Jul 31, 2013 | 85.78 | 86.53 | 85.43 | 86.08 | 2,068,159 | +0.61(+0.71%) |
Jul 30, 2013 | 85.91 | 86.14 | 85.43 | 85.47 | 942,832 | -0.10(-0.12%) |
Jul 29, 2013 | 85.41 | 85.73 | 85.07 | 85.57 | 524,640 | -0.12(-0.14%) |
Jul 26, 2013 | 85.65 | 85.91 | 84.76 | 85.69 | 1,070,369 | -0.22(-0.26%) |
Jul 25, 2013 | 85.95 | 86.36 | 85.62 | 85.91 | 1,172,964 | -0.17(-0.20%) |
Jul 24, 2013 | 86.88 | 87.01 | 85.87 | 86.09 | 713,153 | -0.48(-0.56%) |
Jul 23, 2013 | 86.78 | 87.12 | 86.22 | 86.57 | 1,376,976 | -0.16(-0.18%) |
Jul 22, 2013 | 86.00 | 87.02 | 86.01 | 86.73 | 834,131 | +0.71(+0.83%) |
Jul 19, 2013 | 85.25 | 86.30 | 84.92 | 86.01 | 1,029,816 | +0.55(+0.64%) |
Jul 18, 2013 | 84.64 | 85.61 | 84.57 | 85.46 | 825,932 | +0.88(+1.04%) |
Jul 17, 2013 | 84.77 | 85.18 | 84.53 | 84.58 | 482,968 | +0.02(+0.02%) |
Jul 16, 2013 | 84.74 | 85.16 | 84.42 | 84.57 | 705,094 | -0.22(-0.26%) |
Jul 15, 2013 | 84.57 | 84.92 | 84.26 | 84.79 | 483,682 | +0.13(+0.16%) |
Jul 12, 2013 | 83.26 | 84.70 | 83.04 | 84.66 | 1,334,722 | +1.66(+2.00%) |
Jul 11, 2013 | 83.10 | 83.17 | 82.33 | 83.00 | 916,013 | +0.76(+0.92%) |
Jul 10, 2013 | 82.05 | 82.60 | 81.81 | 82.24 | 903,866 | +0.28(+0.34%) |
Jul 09, 2013 | 82.78 | 82.46 | 81.89 | 81.96 | 990,531 | -0.50(-0.60%) |
Jul 08, 2013 | 82.43 | 83.25 | 82.32 | 82.46 | 995,096 | +0.57(+0.70%) |
Jul 05, 2013 | 81.61 | 81.90 | 81.08 | 81.89 | 510,220 | +0.72(+0.89%) |
Jul 03, 2013 | 80.50 | 81.46 | 80.32 | 81.16 | 696,236 | +0.55(+0.68%) |
Jul 02, 2013 | 82.27 | 82.29 | 80.35 | 80.62 | 1,487,949 | -1.75(-2.13%) |
Jul 01, 2013 | 82.52 | 82.85 | 81.99 | 82.37 | 1,466,260 | +0.35(+0.43%) |
Jun 28, 2013 | 81.85 | 82.32 | 81.43 | 82.02 | 1,664,118 | +0.07(+0.08%) |
Jun 27, 2013 | 82.69 | 82.71 | 81.92 | 81.95 | 948,526 | -0.34(-0.41%) |
Jun 26, 2013 | 82.06 | 82.88 | 82.04 | 82.29 | 1,005,951 | +0.96(+1.18%) |
Jun 25, 2013 | 81.83 | 81.83 | 80.86 | 81.33 | 1,441,218 | +0.26(+0.32%) |
Jun 24, 2013 | 78.72 | 81.13 | 78.72 | 81.07 | 1,988,634 | +1.38(+1.73%) |
Jun 21, 2013 | 80.29 | 80.96 | 79.50 | 79.70 | 1,953,489 | -0.18(-0.23%) |
Jun 20, 2013 | 81.39 | 81.39 | 79.71 | 79.88 | 1,359,538 | -2.11(-2.57%) |
Jun 19, 2013 | 83.25 | 83.34 | 81.94 | 81.99 | 1,026,397 | -1.34(-1.60%) |
Jun 18, 2013 | 83.21 | 83.46 | 82.52 | 83.32 | 576,147 | +0.19(+0.23%) |
Jun 17, 2013 | 82.64 | 83.54 | 82.24 | 83.13 | 1,136,665 | +1.27(+1.55%) |
Jun 14, 2013 | 81.68 | 82.34 | 81.61 | 81.86 | 815,943 | +0.03(+0.04%) |
Jun 13, 2013 | 80.72 | 82.02 | 80.35 | 81.83 | 997,220 | +0.77(+0.95%) |
Jun 12, 2013 | 82.07 | 82.14 | 81.03 | 81.06 | 874,507 | -0.53(-0.65%) |
Jun 11, 2013 | 80.86 | 82.16 | 80.68 | 81.59 | 807,361 | -0.17(-0.21%) |
Jun 10, 2013 | 82.00 | 82.09 | 81.08 | 81.76 | 827,710 | -0.14(-0.17%) |
Jun 07, 2013 | 81.46 | 82.04 | 81.11 | 81.90 | 1,067,778 | +0.78(+0.96%) |
Jun 06, 2013 | 80.59 | 81.12 | 79.63 | 81.12 | 974,857 | +0.69(+0.86%) |
Jun 05, 2013 | 80.89 | 81.47 | 80.29 | 80.43 | 787,396 | -0.79(-0.98%) |
Jun 04, 2013 | 81.87 | 82.09 | 80.69 | 81.23 | 1,144,416 | -0.69(-0.84%) |
Jun 03, 2013 | 81.71 | 81.94 | 81.12 | 81.91 | 1,119,248 | +0.48(+0.59%) |
May 31, 2013 | 82.92 | 83.36 | 81.40 | 81.43 | 1,543,029 | -1.82(-2.18%) |
May 30, 2013 | 83.46 | 83.79 | 83.04 | 83.25 | 789,171 | +0.01(+0.01%) |
May 29, 2013 | 84.16 | 83.83 | 82.89 | 83.24 | 1,196,410 | -0.92(-1.09%) |
May 28, 2013 | 83.94 | 84.32 | 83.65 | 84.16 | 1,355,093 | +0.90(+1.08%) |
May 24, 2013 | 82.22 | 83.27 | 81.76 | 83.26 | 1,011,288 | +0.55(+0.66%) |
May 23, 2013 | 82.20 | 83.04 | 81.95 | 82.71 | 759,236 | +0.12(+0.15%) |
May 22, 2013 | 83.44 | 84.82 | 82.36 | 82.59 | 1,039,889 | -0.82(-0.98%) |
May 21, 2013 | 83.58 | 84.13 | 83.34 | 83.41 | 899,095 | -0.09(-0.11%) |
May 20, 2013 | 83.90 | 84.24 | 83.37 | 83.50 | 967,605 | -0.55(-0.65%) |
May 17, 2013 | 83.22 | 84.15 | 83.14 | 84.04 | 1,122,694 | +1.06(+1.27%) |
May 16, 2013 | 83.38 | 83.57 | 82.89 | 82.99 | 835,886 | -0.69(-0.83%) |
May 15, 2013 | 83.81 | 84.09 | 83.44 | 83.68 | 1,366,196 | +0.83(+1.01%) |
May 13, 2013 | 81.92 | 82.87 | 81.91 | 82.85 | 1,269,257 | +0.59(+0.72%) |
May 10, 2013 | 81.13 | 82.25 | 81.05 | 82.25 | 1,424,225 | +1.54(+1.90%) |
May 09, 2013 | 80.48 | 80.80 | 80.38 | 80.72 | 1,128,853 | +0.14(+0.17%) |
May 08, 2013 | 80.34 | 80.62 | 80.07 | 80.57 | 1,022,279 | +0.09(+0.11%) |
May 07, 2013 | 80.25 | 80.57 | 80.18 | 80.48 | 916,347 | +0.46(+0.58%) |
May 06, 2013 | 80.24 | 80.61 | 79.96 | 80.02 | 942,583 | -0.43(-0.53%) |
May 03, 2013 | 79.99 | 80.50 | 79.73 | 80.45 | 1,715,867 | +1.05(+1.32%) |
May 02, 2013 | 78.12 | 80.91 | 77.78 | 79.40 | 3,131,629 | +2.13(+2.76%) |