Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 93.71 | 93.85 | 93.06 | 93.60 | 968,832 | +0.30(+0.33%) |
Apr 29, 2014 | 93.96 | 94.12 | 93.18 | 93.30 | 1,241,325 | -0.47(-0.51%) |
Apr 28, 2014 | 95.27 | 95.72 | 93.05 | 93.77 | 1,374,338 | -0.36(-0.38%) |
Apr 25, 2014 | 94.80 | 95.37 | 93.87 | 94.13 | 1,496,156 | -0.77(-0.81%) |
Apr 24, 2014 | 95.80 | 96.02 | 94.77 | 94.90 | 847,490 | -0.72(-0.75%) |
Apr 23, 2014 | 95.63 | 96.11 | 95.41 | 95.62 | 874,232 | -0.35(-0.36%) |
Apr 22, 2014 | 96.56 | 96.72 | 95.90 | 95.97 | 811,922 | -0.54(-0.56%) |
Apr 21, 2014 | 95.76 | 96.91 | 95.46 | 96.50 | 826,733 | +0.08(+0.08%) |
Apr 17, 2014 | 95.53 | 96.42 | 96.42 | 96.42 | 984,089 | +0.68(+0.71%) |
Apr 16, 2014 | 95.14 | 95.82 | 94.82 | 95.74 | 858,602 | +1.44(+1.53%) |
Apr 15, 2014 | 93.44 | 94.33 | 92.84 | 94.30 | 909,269 | +1.03(+1.10%) |
Apr 14, 2014 | 93.17 | 93.61 | 92.59 | 93.27 | 997,926 | +0.51(+0.55%) |
Apr 11, 2014 | 93.58 | 94.15 | 92.75 | 92.76 | 1,142,927 | -1.18(-1.26%) |
Apr 10, 2014 | 96.04 | 96.30 | 93.73 | 93.94 | 1,009,131 | -1.95(-2.03%) |
Apr 09, 2014 | 94.49 | 96.18 | 94.23 | 95.89 | 1,390,704 | +1.77(+1.88%) |
Apr 08, 2014 | 94.55 | 94.55 | 91.08 | 94.12 | 1,454,821 | -0.46(-0.48%) |
Apr 07, 2014 | 95.81 | 96.21 | 94.43 | 94.58 | 1,143,532 | -1.30(-1.35%) |
Apr 04, 2014 | 98.12 | 98.18 | 95.66 | 95.88 | 1,265,224 | -1.67(-1.71%) |
Apr 03, 2014 | 97.52 | 98.25 | 97.16 | 97.55 | 796,871 | +0.41(+0.42%) |
Apr 02, 2014 | 97.24 | 97.71 | 97.01 | 97.14 | 771,533 | -0.06(-0.06%) |
Apr 01, 2014 | 97.01 | 97.21 | 96.37 | 97.20 | 869,637 | +0.60(+0.62%) |
Mar 31, 2014 | 95.90 | 96.66 | 95.43 | 96.60 | 1,086,970 | +1.57(+1.66%) |
Mar 28, 2014 | 95.14 | 95.70 | 94.89 | 95.03 | 1,455,430 | +0.03(+0.03%) |
Mar 27, 2014 | 95.74 | 95.92 | 94.58 | 95.00 | 1,178,955 | -0.76(-0.79%) |
Mar 26, 2014 | 97.26 | 97.39 | 95.74 | 95.76 | 1,839,968 | -1.13(-1.16%) |
Mar 25, 2014 | 98.51 | 98.85 | 96.76 | 96.89 | 1,883,931 | -1.37(-1.39%) |
Mar 24, 2014 | 99.31 | 99.73 | 97.99 | 98.26 | 879,272 | -0.80(-0.80%) |
Mar 21, 2014 | 99.27 | 99.81 | 98.34 | 99.05 | 2,134,837 | +0.62(+0.63%) |
Mar 20, 2014 | 97.77 | 98.61 | 97.60 | 98.43 | 860,358 | +0.64(+0.66%) |
Mar 19, 2014 | 98.60 | 98.98 | 97.29 | 97.79 | 1,148,085 | -0.91(-0.92%) |
Mar 18, 2014 | 98.47 | 98.96 | 98.40 | 98.70 | 758,136 | +0.29(+0.29%) |
Mar 17, 2014 | 97.65 | 99.19 | 97.65 | 98.42 | 1,055,171 | +1.24(+1.28%) |
Mar 14, 2014 | 97.69 | 98.85 | 97.08 | 97.17 | 1,423,860 | -0.55(-0.57%) |
Mar 13, 2014 | 99.02 | 99.57 | 97.69 | 97.73 | 1,608,063 | -1.23(-1.24%) |
Mar 12, 2014 | 98.90 | 99.27 | 98.32 | 98.95 | 1,955,987 | -0.55(-0.56%) |
Mar 11, 2014 | 98.55 | 100.03 | 98.18 | 99.51 | 2,030,502 | +0.95(+0.96%) |
Mar 10, 2014 | 97.93 | 98.64 | 97.69 | 98.56 | 835,143 | +0.30(+0.31%) |
Mar 07, 2014 | 98.34 | 98.62 | 98.00 | 98.26 | 1,136,095 | +0.23(+0.23%) |
Mar 06, 2014 | 97.65 | 98.46 | 97.51 | 98.03 | 818,105 | +0.43(+0.44%) |
Mar 05, 2014 | 98.15 | 98.15 | 97.31 | 97.60 | 1,253,511 | -0.25(-0.26%) |
Mar 04, 2014 | 97.25 | 98.12 | 96.68 | 97.85 | 1,812,719 | +1.50(+1.56%) |
Mar 03, 2014 | 94.76 | 96.54 | 94.76 | 96.35 | 1,571,055 | +0.21(+0.21%) |
Feb 28, 2014 | 95.13 | 96.55 | 95.00 | 96.14 | 1,492,269 | +0.98(+1.03%) |
Feb 27, 2014 | 93.69 | 95.28 | 93.57 | 95.16 | 1,068,674 | +1.09(+1.16%) |
Feb 26, 2014 | 93.52 | 94.75 | 93.32 | 94.07 | 1,346,664 | +0.76(+0.81%) |
Feb 25, 2014 | 91.14 | 93.73 | 91.14 | 93.32 | 1,766,378 | +1.95(+2.14%) |
Feb 24, 2014 | 90.73 | 91.66 | 90.68 | 91.36 | 1,501,298 | +0.18(+0.20%) |
Feb 21, 2014 | 91.28 | 93.69 | 90.43 | 91.18 | 2,239,600 | +0.29(+0.31%) |
Feb 20, 2014 | 91.07 | 91.17 | 90.13 | 90.90 | 1,706,902 | -0.09(-0.10%) |
Feb 19, 2014 | 91.93 | 92.93 | 90.96 | 90.99 | 1,039,001 | -0.99(-1.08%) |
Feb 18, 2014 | 92.25 | 92.52 | 91.92 | 91.98 | 854,065 | -0.06(-0.07%) |
Feb 14, 2014 | 91.28 | 92.04 | 92.04 | 92.04 | 653,036 | +0.76(+0.83%) |
Feb 13, 2014 | 89.84 | 91.70 | 89.72 | 91.28 | 833,601 | +1.03(+1.15%) |
Feb 12, 2014 | 90.43 | 90.80 | 90.15 | 90.25 | 883,946 | -0.24(-0.27%) |
Feb 11, 2014 | 89.78 | 90.73 | 89.50 | 90.49 | 1,055,680 | +0.70(+0.79%) |
Feb 10, 2014 | 89.18 | 89.99 | 88.45 | 89.78 | 1,166,340 | +0.44(+0.49%) |
Feb 07, 2014 | 89.58 | 89.82 | 89.06 | 89.35 | 1,539,039 | +0.21(+0.24%) |
Feb 06, 2014 | 88.42 | 89.18 | 87.90 | 89.13 | 1,252,067 | +0.65(+0.74%) |
Feb 05, 2014 | 87.78 | 88.66 | 87.13 | 88.48 | 1,057,764 | +0.41(+0.47%) |
Feb 04, 2014 | 88.29 | 88.42 | 87.35 | 88.07 | 1,434,616 | +0.60(+0.68%) |
Feb 03, 2014 | 89.49 | 90.36 | 87.33 | 87.47 | 1,770,790 | -2.24(-2.50%) |
Jan 31, 2014 | 88.75 | 90.14 | 88.54 | 89.71 | 1,293,296 | -0.26(-0.29%) |
Jan 30, 2014 | 89.86 | 90.66 | 89.32 | 89.97 | 1,388,119 | +0.54(+0.60%) |
Jan 29, 2014 | 88.66 | 89.98 | 88.56 | 89.43 | 2,267,488 | +0.34(+0.38%) |
Jan 28, 2014 | 88.34 | 89.29 | 88.34 | 89.10 | 1,049,643 | +0.97(+1.10%) |
Jan 27, 2014 | 88.61 | 88.73 | 87.39 | 88.12 | 1,407,329 | -0.53(-0.59%) |
Jan 24, 2014 | 90.24 | 90.48 | 88.59 | 88.65 | 2,212,399 | -2.31(-2.54%) |
Jan 23, 2014 | 91.71 | 91.91 | 90.53 | 90.96 | 1,323,152 | -1.56(-1.69%) |
Jan 22, 2014 | 93.02 | 93.02 | 92.26 | 92.52 | 912,463 | -0.19(-0.20%) |
Jan 21, 2014 | 93.29 | 93.41 | 91.77 | 92.71 | 980,907 | -0.22(-0.24%) |
Jan 17, 2014 | 93.38 | 92.93 | 92.93 | 92.93 | 990,817 | -0.27(-0.29%) |
Jan 16, 2014 | 92.49 | 93.38 | 92.46 | 93.20 | 889,693 | +0.74(+0.80%) |
Jan 15, 2014 | 93.09 | 93.22 | 92.00 | 92.46 | 1,210,391 | -0.63(-0.68%) |
Jan 14, 2014 | 92.18 | 93.13 | 91.57 | 93.09 | 1,284,976 | +1.10(+1.19%) |
Jan 13, 2014 | 93.61 | 93.94 | 91.82 | 92.00 | 1,097,577 | -2.04(-2.17%) |
Jan 10, 2014 | 94.36 | 94.58 | 93.64 | 94.04 | 962,833 | +0.35(+0.37%) |
Jan 09, 2014 | 93.69 | 93.76 | 92.70 | 93.69 | 1,224,513 | +0.77(+0.83%) |
Jan 08, 2014 | 92.04 | 93.25 | 91.74 | 92.92 | 1,356,953 | +0.72(+0.78%) |
Jan 07, 2014 | 91.44 | 92.66 | 91.33 | 92.20 | 1,122,571 | +0.94(+1.03%) |
Jan 06, 2014 | 90.49 | 91.62 | 90.32 | 91.26 | 1,850,954 | -1.46(-1.58%) |
Jan 03, 2014 | 92.89 | 93.05 | 92.60 | 92.73 | 621,400 | +0.12(+0.13%) |
Jan 02, 2014 | 92.42 | 93.17 | 92.27 | 92.61 | 912,375 | -0.43(-0.46%) |
Dec 31, 2013 | 93.06 | 93.04 | 93.04 | 93.04 | 1,007,291 | +0.14(+0.15%) |
Dec 30, 2013 | 93.13 | 93.28 | 92.75 | 92.90 | 888,262 | -0.32(-0.34%) |
Dec 27, 2013 | 93.77 | 93.96 | 93.09 | 93.22 | 562,939 | -0.21(-0.22%) |
Dec 26, 2013 | 93.72 | 93.75 | 93.11 | 93.42 | 769,891 | -0.21(-0.22%) |
Dec 24, 2013 | 92.91 | 93.66 | 92.66 | 93.63 | 414,367 | +0.58(+0.62%) |
Dec 23, 2013 | 93.74 | 93.74 | 92.67 | 93.05 | 976,174 | +0.04(+0.04%) |
Dec 20, 2013 | 91.99 | 93.30 | 91.50 | 93.01 | 1,791,272 | +1.15(+1.25%) |
Dec 19, 2013 | 92.56 | 92.80 | 91.74 | 91.86 | 1,032,123 | -1.01(-1.09%) |
Dec 18, 2013 | 91.36 | 92.90 | 90.75 | 92.87 | 1,221,639 | +1.80(+1.98%) |
Dec 17, 2013 | 91.35 | 91.63 | 90.46 | 91.07 | 1,753,952 | -0.04(-0.04%) |
Dec 16, 2013 | 91.76 | 91.88 | 91.00 | 91.10 | 1,384,618 | -0.43(-0.47%) |
Dec 13, 2013 | 91.81 | 92.17 | 91.41 | 91.53 | 921,656 | +0.01(+0.01%) |
Dec 12, 2013 | 91.86 | 92.16 | 91.44 | 91.52 | 1,285,385 | -0.36(-0.39%) |
Dec 11, 2013 | 93.46 | 93.66 | 91.87 | 91.87 | 1,262,815 | -1.61(-1.72%) |
Dec 10, 2013 | 93.64 | 94.37 | 93.35 | 93.48 | 1,211,948 | -0.63(-0.67%) |
Dec 09, 2013 | 94.60 | 94.63 | 93.57 | 94.12 | 1,401,863 | +0.06(+0.07%) |
Dec 06, 2013 | 92.82 | 94.09 | 92.48 | 94.05 | 1,685,859 | +2.35(+2.56%) |
Dec 05, 2013 | 91.87 | 92.27 | 91.33 | 91.70 | 1,362,732 | -0.32(-0.35%) |
Dec 04, 2013 | 91.96 | 92.53 | 91.26 | 92.03 | 1,368,357 | -0.21(-0.23%) |
Dec 03, 2013 | 93.67 | 94.14 | 91.85 | 92.24 | 1,786,185 | -1.87(-1.99%) |
Dec 02, 2013 | 95.13 | 95.20 | 94.02 | 94.11 | 1,074,782 | -1.26(-1.33%) |
Nov 29, 2013 | 95.36 | 95.91 | 95.10 | 95.37 | 469,561 | +0.19(+0.20%) |
Nov 27, 2013 | 96.06 | 96.06 | 95.05 | 95.18 | 867,681 | -0.92(-0.95%) |
Nov 26, 2013 | 94.97 | 96.23 | 94.60 | 96.10 | 1,865,226 | +1.34(+1.42%) |
Nov 25, 2013 | 95.66 | 96.01 | 94.30 | 94.76 | 906,720 | -0.87(-0.91%) |
Nov 22, 2013 | 95.64 | 95.71 | 95.00 | 95.63 | 647,519 | +0.04(+0.04%) |
Nov 21, 2013 | 95.33 | 95.90 | 94.82 | 95.59 | 757,075 | +0.74(+0.78%) |
Nov 20, 2013 | 94.98 | 95.36 | 94.51 | 94.86 | 555,924 | +0.01(+0.01%) |
Nov 19, 2013 | 94.95 | 95.40 | 94.52 | 94.85 | 808,814 | -0.44(-0.46%) |
Nov 18, 2013 | 95.95 | 96.01 | 94.96 | 95.28 | 801,347 | -0.48(-0.50%) |
Nov 15, 2013 | 95.51 | 95.99 | 95.19 | 95.76 | 1,342,924 | +0.52(+0.54%) |
Nov 14, 2013 | 94.97 | 95.43 | 94.46 | 95.25 | 795,316 | +0.66(+0.70%) |
Nov 13, 2013 | 94.33 | 94.62 | 93.16 | 94.59 | 847,511 | -0.12(-0.13%) |
Nov 12, 2013 | 94.16 | 94.76 | 93.49 | 94.71 | 774,406 | +0.39(+0.42%) |
Nov 11, 2013 | 94.77 | 94.84 | 94.13 | 94.32 | 552,141 | -0.51(-0.53%) |
Nov 08, 2013 | 93.27 | 94.86 | 93.02 | 94.83 | 812,605 | +1.73(+1.85%) |
Nov 07, 2013 | 94.68 | 94.98 | 93.02 | 93.10 | 722,129 | -1.58(-1.66%) |
Nov 06, 2013 | 94.26 | 95.20 | 93.96 | 94.68 | 618,689 | +0.95(+1.02%) |
Nov 05, 2013 | 93.85 | 94.31 | 93.30 | 93.72 | 849,473 | -0.57(-0.60%) |
Nov 04, 2013 | 94.53 | 94.86 | 94.02 | 94.29 | 676,752 | +0.24(+0.26%) |
Nov 01, 2013 | 94.51 | 95.34 | 93.57 | 94.05 | 1,191,484 | -0.28(-0.29%) |
Oct 31, 2013 | 94.66 | 95.41 | 94.17 | 94.33 | 1,235,779 | -0.32(-0.34%) |
Oct 30, 2013 | 95.65 | 96.41 | 94.43 | 94.65 | 1,463,069 | -1.00(-1.04%) |
Oct 29, 2013 | 91.84 | 95.67 | 91.84 | 95.65 | 1,974,144 | +3.76(+4.09%) |
Oct 28, 2013 | 93.60 | 93.99 | 91.57 | 91.89 | 2,091,842 | -1.71(-1.83%) |
Oct 25, 2013 | 93.44 | 93.72 | 92.80 | 93.60 | 903,905 | +0.23(+0.25%) |
Oct 24, 2013 | 91.98 | 93.44 | 91.98 | 93.37 | 900,091 | +1.46(+1.59%) |
Oct 23, 2013 | 92.70 | 92.70 | 91.66 | 91.91 | 855,082 | -0.87(-0.94%) |
Oct 22, 2013 | 91.30 | 92.88 | 91.30 | 92.78 | 826,889 | +1.46(+1.60%) |
Oct 21, 2013 | 91.72 | 92.22 | 91.10 | 91.32 | 754,860 | -0.79(-0.86%) |
Oct 18, 2013 | 91.14 | 92.33 | 91.01 | 92.11 | 870,461 | +1.08(+1.18%) |
Oct 17, 2013 | 90.33 | 91.16 | 89.64 | 91.04 | 1,062,544 | +0.41(+0.45%) |
Oct 16, 2013 | 89.31 | 90.72 | 89.20 | 90.63 | 862,411 | +1.98(+2.23%) |
Oct 15, 2013 | 89.35 | 89.72 | 88.36 | 88.65 | 789,960 | -0.97(-1.08%) |
Oct 14, 2013 | 88.53 | 89.78 | 88.22 | 89.62 | 725,755 | +0.61(+0.69%) |
Oct 11, 2013 | 87.97 | 89.28 | 87.89 | 89.01 | 1,077,057 | +1.06(+1.20%) |
Oct 10, 2013 | 87.83 | 88.45 | 87.45 | 87.95 | 1,095,167 | +1.07(+1.23%) |
Oct 09, 2013 | 86.33 | 87.17 | 85.82 | 86.88 | 1,384,352 | +0.64(+0.74%) |
Oct 08, 2013 | 86.53 | 86.79 | 85.95 | 86.24 | 1,217,784 | -0.32(-0.37%) |
Oct 07, 2013 | 87.66 | 87.66 | 86.52 | 86.56 | 1,060,937 | -1.84(-2.08%) |
Oct 04, 2013 | 86.98 | 88.47 | 86.77 | 88.40 | 821,665 | +1.41(+1.62%) |
Oct 03, 2013 | 88.23 | 88.30 | 86.37 | 87.00 | 1,249,412 | -1.56(-1.76%) |
Oct 02, 2013 | 88.35 | 88.55 | 87.80 | 88.55 | 858,398 | +0.03(+0.03%) |
Oct 01, 2013 | 87.99 | 88.61 | 87.85 | 88.53 | 798,940 | +0.64(+0.73%) |
Sep 30, 2013 | 86.99 | 88.13 | 86.54 | 87.89 | 1,069,155 | +0.58(+0.66%) |
Sep 27, 2013 | 87.90 | 88.15 | 87.23 | 87.31 | 708,689 | -0.90(-1.02%) |
Sep 26, 2013 | 88.02 | 88.38 | 87.41 | 88.21 | 611,007 | +0.44(+0.50%) |
Sep 25, 2013 | 87.73 | 88.03 | 87.54 | 87.77 | 688,891 | +0.24(+0.27%) |
Sep 24, 2013 | 87.67 | 87.95 | 87.31 | 87.53 | 752,073 | -0.01(-0.01%) |
Sep 23, 2013 | 87.48 | 88.11 | 87.00 | 87.54 | 874,715 | +0.21(+0.24%) |
Sep 20, 2013 | 88.02 | 88.37 | 87.33 | 87.33 | 2,028,011 | -0.60(-0.68%) |
Sep 19, 2013 | 88.14 | 88.50 | 87.50 | 87.92 | 842,366 | -0.18(-0.20%) |
Sep 18, 2013 | 85.77 | 88.39 | 85.43 | 88.10 | 1,317,141 | +2.43(+2.84%) |
Sep 17, 2013 | 86.28 | 86.31 | 85.40 | 85.67 | 1,022,916 | -0.52(-0.60%) |
Sep 16, 2013 | 86.08 | 86.61 | 85.53 | 86.19 | 767,755 | +1.03(+1.21%) |
Sep 13, 2013 | 85.28 | 85.32 | 84.56 | 85.16 | 771,215 | -0.07(-0.08%) |
Sep 12, 2013 | 85.29 | 85.38 | 84.43 | 85.23 | 895,327 | -0.09(-0.10%) |
Sep 11, 2013 | 84.56 | 85.55 | 84.22 | 85.32 | 988,266 | +0.63(+0.74%) |
Sep 10, 2013 | 83.45 | 84.71 | 83.45 | 84.68 | 1,072,566 | +1.42(+1.71%) |
Sep 09, 2013 | 82.35 | 83.28 | 82.35 | 83.26 | 697,143 | +0.94(+1.14%) |
Sep 06, 2013 | 82.78 | 83.01 | 81.78 | 82.32 | 1,042,708 | -0.35(-0.42%) |
Sep 05, 2013 | 82.94 | 83.34 | 82.56 | 82.67 | 845,139 | -0.54(-0.65%) |
Sep 04, 2013 | 82.13 | 83.38 | 82.10 | 83.21 | 1,421,352 | +1.02(+1.24%) |
Sep 03, 2013 | 82.15 | 82.56 | 81.63 | 82.19 | 1,281,439 | +1.09(+1.35%) |
Aug 30, 2013 | 81.58 | 81.88 | 80.89 | 81.10 | 1,092,645 | -0.26(-0.32%) |
Aug 29, 2013 | 80.63 | 81.79 | 80.34 | 81.36 | 896,088 | +0.72(+0.89%) |
Aug 28, 2013 | 80.60 | 80.98 | 80.32 | 80.64 | 749,450 | +0.20(+0.25%) |
Aug 27, 2013 | 81.38 | 81.57 | 80.40 | 80.43 | 802,842 | -1.63(-1.99%) |
Aug 26, 2013 | 81.52 | 82.67 | 81.48 | 82.07 | 1,027,238 | +0.65(+0.80%) |
Aug 23, 2013 | 81.37 | 81.55 | 80.65 | 81.42 | 599,527 | +0.15(+0.19%) |
Aug 22, 2013 | 80.46 | 81.42 | 80.06 | 81.27 | 623,678 | +0.75(+0.94%) |
Aug 21, 2013 | 80.41 | 81.28 | 80.12 | 80.51 | 802,453 | +0.08(+0.10%) |
Aug 20, 2013 | 80.93 | 81.05 | 80.35 | 80.43 | 1,116,726 | -0.56(-0.69%) |
Aug 19, 2013 | 80.97 | 81.80 | 80.92 | 80.99 | 802,112 | -0.43(-0.52%) |
Aug 16, 2013 | 81.62 | 81.84 | 81.09 | 81.42 | 1,058,384 | -0.44(-0.53%) |
Aug 15, 2013 | 81.99 | 82.17 | 81.01 | 81.85 | 1,410,902 | -0.74(-0.89%) |
Aug 14, 2013 | 82.80 | 83.11 | 82.36 | 82.59 | 733,419 | -0.11(-0.13%) |
Aug 13, 2013 | 82.39 | 82.94 | 81.98 | 82.70 | 517,263 | +0.32(+0.39%) |
Aug 12, 2013 | 82.47 | 82.91 | 81.97 | 82.38 | 813,808 | -0.22(-0.27%) |
Aug 09, 2013 | 82.65 | 83.45 | 82.21 | 82.60 | 1,034,512 | -0.01(-0.01%) |
Aug 08, 2013 | 83.10 | 83.38 | 82.58 | 82.61 | 723,897 | -0.22(-0.27%) |
Aug 07, 2013 | 82.86 | 83.09 | 82.07 | 82.83 | 953,056 | -0.18(-0.21%) |
Aug 06, 2013 | 82.11 | 83.15 | 82.04 | 83.01 | 860,528 | +0.92(+1.12%) |
Aug 05, 2013 | 83.02 | 83.02 | 81.68 | 82.08 | 801,295 | -1.03(-1.24%) |
Aug 02, 2013 | 83.35 | 83.35 | 82.37 | 83.11 | 851,913 | -0.37(-0.45%) |
Aug 01, 2013 | 82.45 | 83.59 | 82.41 | 83.49 | 1,418,494 | +1.69(+2.06%) |
Jul 31, 2013 | 83.44 | 84.31 | 81.74 | 81.80 | 1,683,921 | -1.43(-1.72%) |
Jul 30, 2013 | 82.07 | 84.23 | 82.06 | 83.23 | 1,341,152 | +1.46(+1.79%) |
Jul 29, 2013 | 82.46 | 82.66 | 81.22 | 81.76 | 1,423,149 | -0.79(-0.96%) |
Jul 26, 2013 | 82.65 | 82.82 | 81.79 | 82.55 | 1,018,606 | -0.49(-0.59%) |
Jul 25, 2013 | 83.01 | 83.26 | 82.65 | 83.04 | 1,435,730 | -0.12(-0.15%) |
Jul 24, 2013 | 84.34 | 84.34 | 83.05 | 83.17 | 1,327,721 | -0.97(-1.15%) |
Jul 23, 2013 | 84.05 | 84.51 | 83.60 | 84.13 | 1,621,661 | +0.44(+0.52%) |
Jul 22, 2013 | 82.82 | 83.76 | 82.92 | 83.70 | 1,430,710 | +0.78(+0.94%) |
Jul 19, 2013 | 82.23 | 82.98 | 81.92 | 82.92 | 1,936,862 | +0.82(+0.99%) |
Jul 18, 2013 | 81.45 | 82.13 | 81.30 | 82.10 | 894,671 | +0.78(+0.96%) |
Jul 17, 2013 | 81.24 | 81.51 | 80.91 | 81.32 | 1,068,861 | +0.25(+0.31%) |
Jul 16, 2013 | 80.64 | 81.15 | 80.57 | 81.07 | 1,458,017 | +0.49(+0.61%) |
Jul 15, 2013 | 80.08 | 80.63 | 79.86 | 80.58 | 853,379 | +0.43(+0.53%) |
Jul 12, 2013 | 79.75 | 80.16 | 79.40 | 80.16 | 930,391 | +0.35(+0.43%) |
Jul 11, 2013 | 79.29 | 79.85 | 79.29 | 79.81 | 1,261,536 | +1.10(+1.40%) |
Jul 10, 2013 | 78.33 | 78.95 | 78.07 | 78.71 | 919,080 | +0.18(+0.23%) |
Jul 09, 2013 | 77.60 | 78.54 | 77.11 | 78.53 | 981,409 | +1.42(+1.84%) |
Jul 08, 2013 | 77.10 | 77.59 | 76.93 | 77.11 | 682,088 | +0.32(+0.42%) |
Jul 05, 2013 | 76.73 | 76.92 | 75.98 | 76.79 | 660,871 | +0.59(+0.78%) |
Jul 03, 2013 | 76.39 | 76.62 | 76.06 | 76.20 | 983,575 | -0.27(-0.35%) |
Jul 02, 2013 | 76.20 | 76.96 | 76.08 | 76.46 | 1,530,092 | -0.19(-0.24%) |
Jul 01, 2013 | 75.94 | 77.17 | 75.89 | 76.65 | 1,481,321 | +1.02(+1.35%) |
Jun 28, 2013 | 76.03 | 76.62 | 75.62 | 75.63 | 1,634,017 | -0.45(-0.60%) |
Jun 27, 2013 | 76.78 | 76.90 | 75.60 | 76.08 | 1,212,181 | -0.20(-0.27%) |
Jun 26, 2013 | 75.46 | 76.35 | 75.35 | 76.29 | 887,205 | +1.35(+1.80%) |
Jun 25, 2013 | 75.19 | 75.35 | 74.55 | 74.94 | 1,595,452 | +0.43(+0.57%) |
Jun 24, 2013 | 73.69 | 75.25 | 73.31 | 74.51 | 1,451,820 | +0.14(+0.19%) |
Jun 21, 2013 | 74.83 | 74.88 | 73.62 | 74.37 | 2,608,377 | -0.20(-0.26%) |
Jun 20, 2013 | 75.65 | 75.74 | 74.42 | 74.56 | 1,357,902 | -1.50(-1.97%) |
Jun 19, 2013 | 76.99 | 77.08 | 75.99 | 76.06 | 959,152 | -0.93(-1.21%) |
Jun 18, 2013 | 76.68 | 77.10 | 76.43 | 77.00 | 1,127,892 | +0.36(+0.47%) |
Jun 17, 2013 | 75.13 | 76.65 | 75.12 | 76.63 | 1,668,383 | +2.03(+2.73%) |
Jun 14, 2013 | 74.90 | 75.19 | 74.54 | 74.60 | 1,012,130 | -0.44(-0.59%) |
Jun 13, 2013 | 74.41 | 75.15 | 73.84 | 75.04 | 1,460,567 | +0.45(+0.61%) |
Jun 12, 2013 | 74.67 | 75.15 | 74.24 | 74.59 | 1,900,672 | +0.49(+0.66%) |
Jun 11, 2013 | 74.29 | 75.13 | 73.95 | 74.11 | 950,998 | -0.81(-1.08%) |
Jun 10, 2013 | 75.26 | 75.65 | 74.79 | 74.91 | 1,486,519 | -0.12(-0.17%) |
Jun 07, 2013 | 74.65 | 75.10 | 74.35 | 75.03 | 1,568,267 | +0.58(+0.78%) |
Jun 06, 2013 | 73.94 | 74.45 | 73.62 | 74.45 | 1,534,809 | +0.51(+0.69%) |
Jun 05, 2013 | 74.50 | 74.93 | 73.92 | 73.94 | 1,462,788 | -0.89(-1.20%) |
Jun 04, 2013 | 74.14 | 76.07 | 74.11 | 74.83 | 2,415,572 | +0.68(+0.92%) |
Jun 03, 2013 | 75.01 | 75.03 | 73.71 | 74.15 | 2,622,088 | -0.64(-0.85%) |
May 31, 2013 | 75.27 | 75.78 | 74.75 | 74.79 | 3,180,289 | -0.88(-1.16%) |
May 30, 2013 | 76.27 | 76.54 | 75.65 | 75.66 | 1,470,176 | -0.51(-0.67%) |
May 29, 2013 | 76.69 | 76.89 | 75.66 | 76.18 | 1,236,351 | -0.90(-1.17%) |
May 28, 2013 | 77.85 | 77.91 | 76.89 | 77.08 | 1,338,575 | -0.07(-0.09%) |
May 24, 2013 | 76.81 | 77.32 | 76.19 | 77.15 | 966,837 | -0.04(-0.06%) |
May 23, 2013 | 76.80 | 77.58 | 76.75 | 77.20 | 1,365,669 | -0.21(-0.27%) |
May 22, 2013 | 78.80 | 78.99 | 77.04 | 77.41 | 1,286,641 | -1.43(-1.82%) |
May 21, 2013 | 78.11 | 79.21 | 78.00 | 78.84 | 1,143,687 | +0.86(+1.10%) |
May 20, 2013 | 78.69 | 78.71 | 77.93 | 77.98 | 933,624 | -0.89(-1.13%) |
May 17, 2013 | 78.11 | 78.88 | 77.74 | 78.88 | 1,274,393 | +0.82(+1.05%) |
May 16, 2013 | 78.62 | 78.75 | 77.98 | 78.05 | 943,700 | -0.87(-1.10%) |
May 15, 2013 | 77.74 | 79.00 | 77.61 | 78.92 | 805,869 | +1.91(+2.48%) |
May 13, 2013 | 76.79 | 77.54 | 76.59 | 77.01 | 983,219 | +0.16(+0.21%) |
May 10, 2013 | 76.78 | 77.33 | 76.59 | 76.85 | 645,828 | +0.02(+0.02%) |
May 09, 2013 | 76.83 | 77.19 | 76.64 | 76.83 | 837,762 | -0.08(-0.10%) |
May 08, 2013 | 77.11 | 77.11 | 76.59 | 76.91 | 717,147 | -0.27(-0.34%) |
May 07, 2013 | 75.92 | 77.18 | 75.92 | 77.18 | 1,536,646 | +1.61(+2.13%) |
May 06, 2013 | 75.90 | 75.91 | 75.27 | 75.57 | 643,878 | -0.20(-0.27%) |
May 03, 2013 | 75.31 | 75.83 | 74.61 | 75.77 | 1,331,278 | +1.16(+1.55%) |
May 02, 2013 | 74.52 | 74.87 | 74.34 | 74.61 | 1,442,918 | +0.02(+0.02%) |