Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 96.12 | 96.85 | 95.40 | 96.24 | 1,010,278 | +0.29(+0.30%) |
Feb 27, 2014 | 95.82 | 96.62 | 95.18 | 95.95 | 568,414 | +0.08(+0.08%) |
Feb 26, 2014 | 95.74 | 96.93 | 95.36 | 95.87 | 1,030,186 | +0.12(+0.12%) |
Feb 25, 2014 | 96.74 | 97.02 | 94.89 | 95.75 | 942,322 | -0.98(-1.01%) |
Feb 24, 2014 | 93.41 | 97.44 | 92.68 | 96.73 | 1,822,781 | +4.05(+4.38%) |
Feb 21, 2014 | 91.89 | 92.89 | 91.61 | 92.68 | 984,581 | +0.65(+0.71%) |
Feb 20, 2014 | 92.88 | 93.12 | 91.87 | 92.03 | 838,299 | -0.70(-0.75%) |
Feb 19, 2014 | 93.74 | 94.33 | 92.62 | 92.73 | 554,676 | -1.07(-1.14%) |
Feb 18, 2014 | 94.55 | 95.07 | 93.41 | 93.79 | 406,627 | -0.55(-0.59%) |
Feb 14, 2014 | 94.77 | 94.35 | 94.35 | 94.35 | 457,609 | -0.39(-0.41%) |
Feb 13, 2014 | 96.52 | 96.52 | 93.86 | 94.73 | 564,376 | +0.11(+0.11%) |
Feb 12, 2014 | 94.03 | 94.83 | 93.93 | 94.63 | 459,867 | +1.01(+1.08%) |
Feb 11, 2014 | 94.62 | 94.89 | 93.41 | 93.62 | 567,383 | -0.88(-0.93%) |
Feb 10, 2014 | 94.55 | 94.83 | 93.81 | 94.50 | 612,113 | -0.33(-0.35%) |
Feb 07, 2014 | 94.78 | 95.55 | 94.40 | 94.83 | 420,512 | +0.52(+0.56%) |
Feb 06, 2014 | 94.80 | 95.29 | 93.63 | 94.31 | 561,844 | -0.03(-0.03%) |
Feb 05, 2014 | 91.83 | 94.94 | 91.47 | 94.34 | 1,230,665 | +1.62(+1.75%) |
Feb 04, 2014 | 111.85 | 111.85 | 92.15 | 92.72 | 2,889,521 | -10.55(-10.22%) |
Feb 03, 2014 | 106.39 | 106.74 | 103.06 | 103.27 | 1,053,581 | -3.43(-3.22%) |
Jan 31, 2014 | 105.91 | 107.73 | 105.81 | 106.70 | 669,840 | -0.99(-0.92%) |
Jan 30, 2014 | 107.64 | 108.10 | 107.02 | 107.69 | 506,860 | +1.21(+1.14%) |
Jan 29, 2014 | 106.73 | 108.64 | 106.27 | 106.48 | 646,419 | -1.29(-1.20%) |
Jan 28, 2014 | 108.64 | 108.64 | 107.08 | 107.77 | 477,888 | -0.52(-0.48%) |
Jan 27, 2014 | 110.07 | 110.07 | 107.42 | 108.30 | 505,620 | -1.61(-1.47%) |
Jan 24, 2014 | 111.74 | 112.43 | 109.83 | 109.91 | 513,142 | -2.24(-2.00%) |
Jan 23, 2014 | 113.73 | 113.83 | 111.92 | 112.15 | 483,629 | -2.51(-2.19%) |
Jan 22, 2014 | 115.58 | 115.59 | 114.53 | 114.66 | 318,452 | -0.52(-0.45%) |
Jan 21, 2014 | 116.32 | 116.72 | 114.96 | 115.18 | 419,736 | -0.22(-0.19%) |
Jan 17, 2014 | 115.94 | 115.41 | 115.41 | 115.41 | 577,398 | -0.54(-0.47%) |
Jan 16, 2014 | 115.93 | 116.55 | 114.72 | 115.95 | 418,563 | +0.04(+0.03%) |
Jan 15, 2014 | 116.65 | 117.24 | 115.77 | 115.91 | 413,816 | -0.45(-0.38%) |
Jan 14, 2014 | 116.41 | 116.67 | 115.80 | 116.36 | 503,445 | +0.55(+0.48%) |
Jan 13, 2014 | 118.82 | 119.52 | 115.67 | 115.80 | 412,201 | -3.49(-2.93%) |
Jan 10, 2014 | 120.27 | 120.86 | 118.83 | 119.30 | 409,703 | -0.84(-0.70%) |
Jan 09, 2014 | 119.28 | 120.36 | 118.97 | 120.14 | 419,637 | +0.90(+0.76%) |
Jan 08, 2014 | 117.76 | 119.56 | 117.24 | 119.24 | 490,731 | +1.47(+1.25%) |
Jan 07, 2014 | 117.85 | 118.80 | 117.18 | 117.76 | 378,454 | +0.89(+0.76%) |
Jan 06, 2014 | 118.77 | 119.45 | 116.86 | 116.87 | 456,272 | -1.43(-1.21%) |
Jan 03, 2014 | 117.54 | 118.36 | 117.16 | 118.30 | 529,797 | +1.17(+1.00%) |
Jan 02, 2014 | 118.88 | 119.23 | 116.76 | 117.12 | 442,704 | -1.95(-1.64%) |
Dec 31, 2013 | 119.29 | 119.07 | 119.07 | 119.07 | 270,195 | +0.07(+0.06%) |
Dec 30, 2013 | 119.47 | 119.55 | 118.49 | 119.00 | 201,229 | -0.72(-0.60%) |
Dec 27, 2013 | 120.45 | 120.45 | 119.00 | 119.72 | 330,348 | +0.10(+0.08%) |
Dec 26, 2013 | 119.23 | 119.79 | 118.18 | 119.62 | 266,293 | +0.41(+0.34%) |
Dec 24, 2013 | 118.81 | 119.52 | 118.81 | 119.22 | 122,921 | +0.04(+0.03%) |
Dec 23, 2013 | 117.48 | 119.45 | 117.07 | 119.18 | 442,294 | +2.18(+1.87%) |
Dec 20, 2013 | 114.76 | 117.32 | 114.33 | 117.00 | 485,527 | +2.56(+2.24%) |
Dec 19, 2013 | 113.27 | 114.49 | 112.78 | 114.44 | 430,878 | +1.36(+1.20%) |
Dec 18, 2013 | 111.84 | 113.30 | 110.35 | 113.08 | 575,531 | +1.37(+1.22%) |
Dec 17, 2013 | 112.30 | 112.52 | 111.56 | 111.71 | 450,922 | -0.65(-0.58%) |
Dec 16, 2013 | 112.12 | 112.75 | 111.92 | 112.36 | 460,305 | +0.62(+0.56%) |
Dec 13, 2013 | 112.95 | 113.43 | 111.74 | 111.74 | 411,897 | -1.10(-0.97%) |
Dec 12, 2013 | 112.12 | 113.09 | 111.95 | 112.83 | 476,630 | +0.71(+0.63%) |
Dec 11, 2013 | 112.89 | 113.02 | 111.92 | 112.13 | 785,209 | -0.81(-0.72%) |
Dec 10, 2013 | 114.51 | 114.69 | 112.80 | 112.94 | 421,816 | -1.80(-1.57%) |
Dec 09, 2013 | 116.11 | 117.30 | 114.55 | 114.75 | 356,120 | -1.12(-0.96%) |
Dec 06, 2013 | 114.12 | 116.00 | 113.61 | 115.86 | 233,737 | +3.19(+2.83%) |
Dec 05, 2013 | 112.50 | 113.24 | 112.03 | 112.67 | 221,586 | +0.16(+0.14%) |
Dec 04, 2013 | 112.97 | 113.59 | 111.04 | 112.52 | 296,430 | -1.21(-1.07%) |
Dec 03, 2013 | 113.17 | 114.31 | 112.82 | 113.73 | 264,174 | -0.04(-0.03%) |
Dec 02, 2013 | 113.31 | 114.10 | 112.85 | 113.77 | 318,527 | +0.42(+0.37%) |
Nov 29, 2013 | 113.97 | 114.16 | 113.05 | 113.35 | 133,036 | -0.44(-0.38%) |
Nov 27, 2013 | 113.59 | 114.16 | 113.13 | 113.79 | 173,404 | +0.50(+0.45%) |
Nov 26, 2013 | 112.44 | 113.90 | 112.34 | 113.28 | 317,477 | +0.95(+0.85%) |
Nov 25, 2013 | 113.01 | 113.01 | 112.09 | 112.33 | 190,922 | -0.74(-0.65%) |
Nov 22, 2013 | 112.53 | 113.09 | 112.17 | 113.07 | 221,349 | +0.50(+0.45%) |
Nov 21, 2013 | 112.06 | 112.67 | 111.76 | 112.56 | 335,936 | +0.95(+0.85%) |
Nov 20, 2013 | 111.88 | 112.33 | 110.91 | 111.61 | 298,202 | +0.05(+0.04%) |
Nov 19, 2013 | 112.79 | 114.08 | 111.46 | 111.56 | 515,623 | -1.04(-0.92%) |
Nov 18, 2013 | 110.51 | 112.79 | 109.98 | 112.60 | 645,513 | +2.57(+2.34%) |
Nov 15, 2013 | 107.35 | 110.05 | 107.35 | 110.03 | 286,454 | +2.59(+2.41%) |
Nov 14, 2013 | 107.94 | 108.06 | 107.28 | 107.44 | 376,748 | -0.19(-0.18%) |
Nov 13, 2013 | 107.23 | 107.82 | 107.16 | 107.64 | 513,623 | +0.02(+0.02%) |
Nov 12, 2013 | 107.82 | 108.43 | 107.33 | 107.62 | 375,508 | -0.23(-0.22%) |
Nov 11, 2013 | 108.04 | 108.92 | 107.64 | 107.85 | 354,102 | -0.26(-0.24%) |
Nov 08, 2013 | 104.94 | 108.41 | 104.91 | 108.11 | 525,300 | +3.13(+2.98%) |
Nov 07, 2013 | 105.43 | 106.15 | 104.78 | 104.98 | 494,602 | -0.02(-0.02%) |
Nov 06, 2013 | 104.42 | 105.69 | 104.16 | 105.00 | 760,194 | +1.44(+1.39%) |
Nov 05, 2013 | 110.58 | 110.58 | 103.36 | 103.56 | 845,813 | -2.41(-2.27%) |
Nov 04, 2013 | 105.72 | 106.84 | 105.43 | 105.97 | 392,473 | +0.73(+0.69%) |
Nov 01, 2013 | 105.47 | 106.53 | 104.06 | 105.24 | 436,014 | -0.29(-0.28%) |
Oct 31, 2013 | 104.42 | 106.34 | 104.36 | 105.53 | 341,878 | +0.78(+0.74%) |
Oct 30, 2013 | 106.70 | 106.85 | 104.37 | 104.75 | 318,184 | -1.59(-1.50%) |
Oct 29, 2013 | 105.95 | 106.60 | 105.50 | 106.34 | 287,890 | +0.52(+0.49%) |
Oct 28, 2013 | 105.38 | 106.44 | 105.11 | 105.82 | 293,774 | +0.62(+0.59%) |
Oct 25, 2013 | 104.29 | 105.87 | 103.66 | 105.20 | 226,114 | +1.58(+1.53%) |
Oct 24, 2013 | 103.73 | 104.80 | 103.15 | 103.62 | 269,319 | +0.38(+0.37%) |
Oct 23, 2013 | 103.51 | 104.02 | 102.50 | 103.24 | 207,467 | -0.65(-0.63%) |
Oct 22, 2013 | 103.79 | 104.50 | 102.27 | 103.89 | 275,021 | +0.36(+0.35%) |
Oct 21, 2013 | 103.52 | 103.85 | 102.97 | 103.53 | 176,554 | +0.16(+0.15%) |
Oct 18, 2013 | 104.00 | 104.70 | 103.24 | 103.38 | 284,117 | -0.48(-0.47%) |
Oct 17, 2013 | 102.74 | 103.98 | 101.80 | 103.86 | 239,795 | +0.87(+0.85%) |
Oct 16, 2013 | 101.02 | 103.14 | 101.02 | 102.99 | 376,106 | +2.45(+2.44%) |
Oct 15, 2013 | 101.42 | 102.80 | 100.49 | 100.53 | 276,729 | -1.26(-1.24%) |
Oct 14, 2013 | 100.86 | 101.96 | 100.82 | 101.80 | 177,321 | +0.42(+0.41%) |
Oct 11, 2013 | 99.56 | 101.49 | 99.56 | 101.38 | 142,339 | +1.34(+1.34%) |
Oct 10, 2013 | 98.36 | 100.15 | 98.36 | 100.04 | 245,915 | +2.70(+2.77%) |
Oct 09, 2013 | 98.76 | 99.08 | 96.42 | 97.34 | 377,723 | -1.13(-1.15%) |
Oct 08, 2013 | 99.61 | 100.05 | 97.42 | 98.48 | 312,653 | -1.13(-1.14%) |
Oct 07, 2013 | 99.69 | 100.87 | 99.60 | 99.61 | 230,418 | -0.85(-0.85%) |
Oct 04, 2013 | 99.63 | 101.17 | 99.29 | 100.47 | 217,612 | +0.72(+0.72%) |
Oct 03, 2013 | 100.59 | 100.79 | 99.34 | 99.75 | 313,851 | -1.19(-1.18%) |
Oct 02, 2013 | 101.37 | 101.70 | 100.15 | 100.94 | 466,652 | -0.78(-0.76%) |
Oct 01, 2013 | 101.04 | 102.36 | 100.68 | 101.72 | 484,731 | +0.98(+0.97%) |
Sep 30, 2013 | 100.31 | 101.29 | 100.19 | 100.74 | 331,719 | -0.31(-0.31%) |
Sep 27, 2013 | 100.51 | 101.24 | 100.02 | 101.05 | 104,556 | -0.19(-0.19%) |
Sep 26, 2013 | 100.87 | 101.86 | 100.65 | 101.24 | 104,358 | +0.36(+0.36%) |
Sep 25, 2013 | 100.88 | 101.50 | 100.46 | 100.88 | 184,512 | +0.02(+0.02%) |
Sep 24, 2013 | 101.59 | 101.63 | 100.73 | 100.86 | 281,241 | -0.53(-0.53%) |
Sep 23, 2013 | 100.33 | 101.85 | 99.19 | 101.40 | 350,105 | +0.64(+0.64%) |
Sep 20, 2013 | 104.52 | 104.60 | 100.31 | 100.76 | 842,830 | -3.87(-3.70%) |
Sep 19, 2013 | 104.87 | 105.64 | 104.28 | 104.63 | 260,889 | -0.05(-0.05%) |
Sep 18, 2013 | 103.78 | 104.87 | 102.64 | 104.68 | 252,500 | +0.88(+0.85%) |
Sep 17, 2013 | 102.51 | 103.80 | 102.44 | 103.79 | 212,767 | +1.51(+1.48%) |
Sep 16, 2013 | 102.94 | 103.20 | 102.13 | 102.28 | 198,538 | +0.56(+0.55%) |
Sep 13, 2013 | 101.03 | 102.28 | 100.53 | 101.72 | 221,527 | +1.02(+1.01%) |
Sep 12, 2013 | 100.59 | 101.66 | 100.15 | 100.70 | 932,595 | +0.16(+0.15%) |
Sep 11, 2013 | 100.66 | 101.81 | 100.22 | 100.55 | 376,632 | -0.12(-0.12%) |
Sep 10, 2013 | 99.54 | 100.86 | 98.95 | 100.66 | 324,231 | +1.55(+1.57%) |
Sep 09, 2013 | 98.11 | 99.70 | 97.73 | 99.11 | 200,635 | +1.39(+1.42%) |
Sep 06, 2013 | 97.96 | 98.73 | 96.58 | 97.72 | 306,948 | -0.08(-0.08%) |
Sep 05, 2013 | 97.17 | 98.38 | 96.96 | 97.80 | 157,129 | +0.49(+0.51%) |
Sep 04, 2013 | 96.80 | 97.53 | 96.51 | 97.30 | 175,249 | +0.60(+0.62%) |
Sep 03, 2013 | 97.63 | 98.03 | 95.74 | 96.70 | 337,249 | +0.20(+0.21%) |
Aug 30, 2013 | 97.69 | 97.89 | 96.18 | 96.50 | 281,140 | -1.00(-1.02%) |
Aug 29, 2013 | 97.05 | 98.29 | 96.32 | 97.50 | 209,066 | +0.13(+0.13%) |
Aug 28, 2013 | 97.60 | 98.28 | 97.16 | 97.37 | 250,258 | -0.42(-0.43%) |
Aug 27, 2013 | 99.80 | 100.36 | 97.78 | 97.79 | 248,949 | -2.59(-2.58%) |
Aug 26, 2013 | 101.09 | 101.74 | 100.34 | 100.38 | 142,858 | -0.62(-0.61%) |
Aug 23, 2013 | 100.89 | 101.36 | 100.18 | 101.00 | 167,132 | +0.18(+0.17%) |
Aug 22, 2013 | 98.98 | 101.22 | 98.98 | 100.83 | 187,337 | +2.15(+2.18%) |
Aug 21, 2013 | 98.92 | 99.36 | 98.30 | 98.67 | 236,779 | -0.73(-0.73%) |
Aug 20, 2013 | 98.30 | 99.79 | 98.05 | 99.40 | 513,564 | +1.09(+1.11%) |
Aug 19, 2013 | 98.86 | 99.91 | 98.27 | 98.31 | 250,073 | -0.90(-0.91%) |
Aug 16, 2013 | 100.12 | 100.17 | 98.96 | 99.22 | 306,636 | -0.51(-0.52%) |
Aug 15, 2013 | 101.37 | 101.81 | 98.81 | 99.73 | 391,805 | -2.59(-2.53%) |
Aug 14, 2013 | 104.34 | 104.88 | 102.30 | 102.32 | 303,653 | -2.07(-1.98%) |
Aug 13, 2013 | 103.56 | 104.90 | 103.37 | 104.39 | 303,316 | +1.08(+1.04%) |
Aug 12, 2013 | 103.22 | 104.22 | 103.14 | 103.31 | 233,664 | -0.59(-0.57%) |
Aug 09, 2013 | 103.77 | 104.47 | 103.35 | 103.90 | 317,612 | +0.02(+0.02%) |
Aug 08, 2013 | 102.44 | 104.06 | 102.02 | 103.88 | 315,432 | +2.10(+2.06%) |
Aug 07, 2013 | 102.20 | 102.47 | 100.42 | 101.79 | 375,636 | -0.85(-0.83%) |
Aug 06, 2013 | 103.59 | 103.78 | 102.02 | 102.64 | 246,752 | -1.11(-1.07%) |
Aug 05, 2013 | 103.78 | 104.60 | 103.34 | 103.75 | 381,653 | -0.08(-0.08%) |
Aug 02, 2013 | 102.61 | 103.94 | 102.57 | 103.83 | 238,517 | +1.02(+0.99%) |
Aug 01, 2013 | 101.60 | 104.39 | 101.08 | 102.81 | 497,494 | +2.29(+2.28%) |
Jul 31, 2013 | 99.70 | 101.30 | 99.23 | 100.53 | 617,747 | +0.91(+0.92%) |
Jul 30, 2013 | 99.98 | 100.27 | 99.24 | 99.61 | 395,551 | -0.06(-0.06%) |
Jul 29, 2013 | 99.77 | 101.26 | 99.56 | 99.67 | 652,198 | -0.36(-0.36%) |
Jul 26, 2013 | 103.27 | 108.74 | 99.89 | 100.03 | 776,885 | -3.52(-3.40%) |
Jul 25, 2013 | 103.21 | 103.87 | 102.92 | 103.55 | 503,464 | +0.26(+0.25%) |
Jul 24, 2013 | 104.23 | 104.70 | 103.08 | 103.29 | 291,248 | -0.48(-0.47%) |
Jul 23, 2013 | 103.55 | 104.37 | 103.34 | 103.78 | 367,302 | +0.41(+0.39%) |
Jul 22, 2013 | 103.99 | 104.54 | 103.31 | 103.37 | 251,616 | -0.43(-0.41%) |
Jul 19, 2013 | 103.52 | 104.08 | 102.77 | 103.79 | 281,686 | +0.23(+0.22%) |
Jul 18, 2013 | 103.00 | 104.57 | 103.00 | 103.56 | 353,791 | +0.66(+0.64%) |
Jul 17, 2013 | 103.27 | 104.08 | 102.70 | 102.90 | 304,590 | -0.14(-0.13%) |
Jul 16, 2013 | 103.48 | 103.96 | 102.78 | 103.04 | 393,451 | -0.44(-0.42%) |
Jul 15, 2013 | 104.29 | 104.79 | 103.38 | 103.47 | 636,554 | -0.89(-0.86%) |
Jul 12, 2013 | 104.56 | 105.01 | 103.61 | 104.37 | 411,160 | -0.19(-0.19%) |
Jul 11, 2013 | 102.92 | 104.87 | 102.90 | 104.56 | 703,697 | +2.71(+2.66%) |
Jul 10, 2013 | 99.62 | 102.24 | 99.62 | 101.85 | 593,077 | +2.02(+2.02%) |
Jul 09, 2013 | 98.55 | 99.99 | 98.52 | 99.84 | 509,925 | +1.83(+1.87%) |
Jul 08, 2013 | 96.82 | 98.13 | 96.42 | 98.00 | 958,113 | +1.76(+1.82%) |
Jul 05, 2013 | 95.78 | 96.32 | 94.74 | 96.25 | 263,154 | +1.18(+1.24%) |
Jul 03, 2013 | 94.77 | 95.66 | 94.77 | 95.06 | 171,463 | -0.24(-0.25%) |
Jul 02, 2013 | 95.07 | 95.62 | 94.76 | 95.31 | 635,306 | +0.02(+0.02%) |
Jul 01, 2013 | 95.03 | 96.47 | 94.82 | 95.29 | 401,481 | +0.76(+0.80%) |
Jun 28, 2013 | 94.72 | 95.56 | 94.08 | 94.53 | 410,374 | -0.29(-0.31%) |
Jun 27, 2013 | 93.88 | 95.17 | 93.44 | 94.82 | 262,755 | +1.50(+1.61%) |
Jun 26, 2013 | 93.11 | 93.97 | 92.79 | 93.32 | 343,139 | +1.10(+1.19%) |
Jun 25, 2013 | 92.33 | 92.64 | 91.51 | 92.22 | 364,405 | +0.74(+0.81%) |
Jun 24, 2013 | 92.16 | 92.16 | 91.00 | 91.48 | 364,635 | -1.34(-1.44%) |
Jun 21, 2013 | 93.89 | 93.99 | 91.72 | 92.82 | 530,234 | -0.59(-0.63%) |
Jun 20, 2013 | 94.20 | 94.44 | 93.00 | 93.41 | 492,148 | -1.50(-1.58%) |
Jun 19, 2013 | 96.12 | 96.40 | 94.90 | 94.92 | 218,367 | -1.44(-1.49%) |
Jun 18, 2013 | 96.04 | 96.78 | 95.67 | 96.35 | 357,851 | +0.30(+0.31%) |
Jun 17, 2013 | 96.39 | 96.94 | 95.42 | 96.05 | 318,264 | +0.25(+0.26%) |
Jun 14, 2013 | 96.70 | 96.83 | 95.44 | 95.80 | 302,048 | -0.83(-0.86%) |
Jun 13, 2013 | 95.04 | 96.88 | 94.78 | 96.64 | 610,822 | +1.56(+1.64%) |
Jun 12, 2013 | 96.00 | 96.41 | 94.75 | 95.07 | 219,670 | -0.36(-0.38%) |
Jun 11, 2013 | 95.40 | 96.24 | 94.57 | 95.43 | 252,423 | -0.97(-1.01%) |
Jun 10, 2013 | 96.57 | 96.73 | 95.55 | 96.40 | 213,894 | +0.14(+0.14%) |
Jun 07, 2013 | 96.52 | 96.77 | 95.90 | 96.27 | 647,691 | +1.73(+1.83%) |
Jun 06, 2013 | 92.95 | 94.62 | 92.86 | 94.54 | 330,345 | +1.38(+1.48%) |
Jun 05, 2013 | 95.29 | 95.33 | 93.04 | 93.16 | 369,508 | -2.11(-2.22%) |
Jun 04, 2013 | 94.52 | 95.54 | 94.42 | 95.28 | 575,567 | +0.86(+0.91%) |
Jun 03, 2013 | 95.43 | 95.47 | 93.07 | 94.41 | 888,241 | -0.79(-0.83%) |
May 31, 2013 | 95.71 | 96.85 | 95.17 | 95.20 | 608,071 | -0.82(-0.86%) |
May 30, 2013 | 94.63 | 96.65 | 94.63 | 96.02 | 513,456 | +1.49(+1.58%) |
May 29, 2013 | 95.46 | 95.58 | 94.21 | 94.53 | 644,377 | -1.35(-1.41%) |
May 28, 2013 | 95.41 | 96.59 | 95.41 | 95.88 | 490,111 | +1.21(+1.28%) |
May 24, 2013 | 94.54 | 95.31 | 93.36 | 94.67 | 441,064 | -0.63(-0.66%) |
May 23, 2013 | 95.57 | 95.90 | 94.70 | 95.30 | 666,794 | -0.73(-0.76%) |
May 22, 2013 | 95.61 | 98.43 | 95.29 | 96.02 | 700,627 | +0.35(+0.36%) |
May 21, 2013 | 95.73 | 96.52 | 95.31 | 95.68 | 333,081 | -0.19(-0.20%) |
May 20, 2013 | 95.99 | 96.49 | 95.27 | 95.87 | 499,160 | -0.15(-0.15%) |
May 17, 2013 | 95.17 | 97.90 | 95.15 | 96.01 | 881,922 | +1.16(+1.23%) |
May 16, 2013 | 93.38 | 95.13 | 93.00 | 94.85 | 536,700 | +1.37(+1.46%) |
May 15, 2013 | 92.81 | 94.33 | 92.39 | 93.48 | 642,399 | +2.63(+2.89%) |
May 13, 2013 | 89.68 | 90.86 | 89.38 | 90.85 | 563,504 | +1.16(+1.30%) |
May 10, 2013 | 89.91 | 90.19 | 89.34 | 89.69 | 469,318 | +0.01(+0.01%) |
May 09, 2013 | 89.31 | 89.98 | 89.26 | 89.68 | 635,997 | +0.44(+0.49%) |
May 08, 2013 | 88.67 | 89.44 | 88.61 | 89.24 | 442,483 | +0.72(+0.81%) |
May 07, 2013 | 87.30 | 88.76 | 87.13 | 88.53 | 797,166 | +1.29(+1.48%) |
May 06, 2013 | 87.30 | 87.38 | 86.94 | 87.24 | 443,605 | -0.07(-0.08%) |
May 03, 2013 | 85.36 | 89.16 | 83.90 | 87.30 | 1,247,948 | +0.97(+1.12%) |
May 02, 2013 | 85.41 | 86.89 | 84.81 | 86.33 | 769,963 | +0.87(+1.02%) |
May 01, 2013 | 85.60 | 86.37 | 84.96 | 85.46 | 565,044 | -0.34(-0.40%) |
Apr 30, 2013 | 85.54 | 86.48 | 85.34 | 85.80 | 458,830 | +0.15(+0.17%) |
Apr 29, 2013 | 85.62 | 86.19 | 85.44 | 85.65 | 265,557 | +0.40(+0.47%) |
Apr 26, 2013 | 84.69 | 85.53 | 84.60 | 85.26 | 327,997 | +0.17(+0.21%) |
Apr 25, 2013 | 84.02 | 86.65 | 83.90 | 85.08 | 499,937 | +1.32(+1.57%) |
Apr 24, 2013 | 83.66 | 84.39 | 83.51 | 83.76 | 411,498 | +0.15(+0.17%) |
Apr 23, 2013 | 83.08 | 83.93 | 83.08 | 83.62 | 290,130 | +0.77(+0.93%) |
Apr 22, 2013 | 82.43 | 83.01 | 81.97 | 82.85 | 353,102 | +0.67(+0.81%) |
Apr 19, 2013 | 82.72 | 83.59 | 81.87 | 82.18 | 333,788 | -0.32(-0.39%) |
Apr 18, 2013 | 83.01 | 83.05 | 82.09 | 82.50 | 377,362 | -0.40(-0.48%) |
Apr 17, 2013 | 83.05 | 83.41 | 82.26 | 82.90 | 547,831 | -0.56(-0.67%) |
Apr 16, 2013 | 82.53 | 83.54 | 82.07 | 83.46 | 484,146 | +1.32(+1.61%) |
Apr 15, 2013 | 83.12 | 83.50 | 82.01 | 82.14 | 360,519 | -1.28(-1.53%) |
Apr 12, 2013 | 83.19 | 83.67 | 82.72 | 83.42 | 324,109 | +0.00(+0.00%) |
Apr 11, 2013 | 83.62 | 84.09 | 83.28 | 83.42 | 411,313 | -0.09(-0.10%) |
Apr 10, 2013 | 82.01 | 83.59 | 81.98 | 83.51 | 613,261 | +1.62(+1.98%) |
Apr 09, 2013 | 81.17 | 82.02 | 81.08 | 81.89 | 298,070 | +0.95(+1.17%) |
Apr 08, 2013 | 80.16 | 81.01 | 79.82 | 80.94 | 291,498 | +0.67(+0.83%) |
Apr 05, 2013 | 80.91 | 81.12 | 80.11 | 80.27 | 550,438 | -1.57(-1.92%) |
Apr 04, 2013 | 81.38 | 82.02 | 81.32 | 81.84 | 265,276 | +0.45(+0.55%) |
Apr 03, 2013 | 81.79 | 82.25 | 81.29 | 81.40 | 379,947 | -0.52(-0.64%) |
Apr 02, 2013 | 81.44 | 82.45 | 81.44 | 81.92 | 388,503 | +0.67(+0.82%) |
Apr 01, 2013 | 81.20 | 81.64 | 80.56 | 81.25 | 457,317 | +0.11(+0.13%) |
Mar 28, 2013 | 79.87 | 81.22 | 79.42 | 81.14 | 559,624 | +1.58(+1.99%) |
Mar 27, 2013 | 79.10 | 79.72 | 78.56 | 79.56 | 175,404 | +0.34(+0.43%) |
Mar 26, 2013 | 79.00 | 79.28 | 78.53 | 79.22 | 164,870 | +0.49(+0.63%) |
Mar 25, 2013 | 78.61 | 78.87 | 77.93 | 78.73 | 224,840 | +0.33(+0.42%) |
Mar 22, 2013 | 78.79 | 78.84 | 78.21 | 78.40 | 241,802 | -0.31(-0.39%) |
Mar 21, 2013 | 79.15 | 79.24 | 78.60 | 78.71 | 226,537 | -0.92(-1.16%) |
Mar 20, 2013 | 80.05 | 80.56 | 79.19 | 79.63 | 337,612 | -0.19(-0.24%) |
Mar 19, 2013 | 79.85 | 80.40 | 79.47 | 79.82 | 426,331 | +0.20(+0.26%) |
Mar 18, 2013 | 78.73 | 79.88 | 77.67 | 79.62 | 400,158 | +0.10(+0.12%) |
Mar 15, 2013 | 78.83 | 79.74 | 78.70 | 79.52 | 1,014,419 | +0.60(+0.76%) |
Mar 14, 2013 | 78.70 | 79.16 | 78.44 | 78.92 | 294,676 | +0.27(+0.35%) |
Mar 13, 2013 | 78.68 | 78.88 | 78.10 | 78.65 | 469,277 | -0.08(-0.10%) |
Mar 12, 2013 | 78.30 | 78.79 | 77.83 | 78.73 | 525,996 | +0.36(+0.46%) |
Mar 11, 2013 | 77.50 | 78.56 | 77.42 | 78.37 | 594,730 | +0.81(+1.04%) |
Mar 08, 2013 | 78.03 | 78.19 | 77.51 | 77.56 | 500,467 | -0.16(-0.20%) |
Mar 07, 2013 | 77.75 | 78.86 | 77.52 | 77.72 | 674,611 | +0.00(+0.00%) |
Mar 06, 2013 | 78.26 | 78.51 | 77.59 | 77.72 | 419,631 | -0.11(-0.14%) |
Mar 05, 2013 | 78.30 | 78.64 | 77.56 | 77.83 | 505,571 | -0.11(-0.14%) |
Mar 04, 2013 | 77.87 | 78.10 | 77.49 | 77.93 | 336,092 | -0.12(-0.15%) |