Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 112.25 | 113.33 | 111.08 | 111.76 | 690,434 | -0.59(-0.53%) |
Feb 27, 2014 | 109.62 | 112.60 | 109.62 | 112.36 | 489,198 | +1.39(+1.26%) |
Feb 26, 2014 | 109.32 | 112.33 | 108.10 | 110.97 | 859,834 | +3.06(+2.83%) |
Feb 25, 2014 | 106.88 | 108.44 | 106.14 | 107.91 | 444,560 | +1.32(+1.24%) |
Feb 24, 2014 | 107.38 | 107.78 | 106.58 | 106.58 | 450,181 | -0.52(-0.49%) |
Feb 21, 2014 | 106.98 | 107.82 | 106.57 | 107.10 | 307,468 | +0.36(+0.33%) |
Feb 20, 2014 | 106.51 | 107.01 | 105.64 | 106.75 | 559,189 | +0.88(+0.83%) |
Feb 19, 2014 | 108.14 | 110.12 | 105.67 | 105.87 | 629,432 | -2.37(-2.19%) |
Feb 18, 2014 | 108.76 | 109.61 | 107.25 | 108.25 | 625,218 | +0.05(+0.04%) |
Feb 14, 2014 | 105.63 | 108.20 | 108.20 | 108.20 | 744,063 | +2.36(+2.23%) |
Feb 13, 2014 | 104.64 | 106.55 | 104.43 | 105.84 | 561,982 | +0.27(+0.25%) |
Feb 12, 2014 | 105.02 | 106.36 | 104.94 | 105.58 | 735,166 | +0.69(+0.66%) |
Feb 11, 2014 | 103.92 | 105.15 | 103.50 | 104.88 | 742,762 | +0.97(+0.93%) |
Feb 10, 2014 | 102.69 | 106.00 | 102.37 | 103.92 | 1,353,710 | +1.14(+1.11%) |
Feb 07, 2014 | 103.14 | 103.39 | 101.72 | 102.78 | 893,835 | -0.02(-0.02%) |
Feb 06, 2014 | 97.42 | 103.41 | 97.42 | 102.79 | 1,864,418 | +5.61(+5.77%) |
Feb 05, 2014 | 95.85 | 97.84 | 95.67 | 97.19 | 586,298 | +0.26(+0.27%) |
Feb 04, 2014 | 96.25 | 97.99 | 95.43 | 96.92 | 1,071,910 | +1.56(+1.64%) |
Feb 03, 2014 | 98.99 | 99.54 | 95.02 | 95.36 | 1,382,738 | -4.19(-4.21%) |
Jan 31, 2014 | 96.67 | 100.66 | 96.65 | 99.55 | 1,393,534 | +1.13(+1.15%) |
Jan 30, 2014 | 99.53 | 99.64 | 96.91 | 98.42 | 1,166,901 | -0.21(-0.21%) |
Jan 29, 2014 | 100.19 | 100.19 | 95.72 | 98.63 | 1,219,229 | +1.14(+1.17%) |
Jan 28, 2014 | 95.87 | 100.16 | 95.02 | 97.49 | 4,925,507 | +3.63(+3.86%) |
Jan 27, 2014 | 95.00 | 95.69 | 93.08 | 93.86 | 1,266,942 | -1.41(-1.48%) |
Jan 24, 2014 | 99.90 | 105.02 | 93.39 | 95.27 | 3,125,358 | -4.43(-4.44%) |
Jan 23, 2014 | 98.45 | 100.74 | 98.45 | 99.70 | 586,375 | +0.68(+0.69%) |
Jan 22, 2014 | 100.14 | 100.22 | 98.98 | 99.01 | 437,284 | -0.96(-0.96%) |
Jan 21, 2014 | 99.24 | 100.06 | 98.81 | 99.97 | 533,028 | +1.21(+1.22%) |
Jan 17, 2014 | 99.31 | 98.77 | 98.77 | 98.77 | 499,327 | -0.40(-0.41%) |
Jan 16, 2014 | 98.56 | 99.76 | 98.56 | 99.17 | 457,523 | +0.48(+0.49%) |
Jan 15, 2014 | 97.61 | 99.60 | 97.61 | 98.68 | 695,648 | +1.08(+1.10%) |
Jan 14, 2014 | 96.35 | 97.93 | 95.33 | 97.61 | 602,569 | +1.49(+1.55%) |
Jan 13, 2014 | 96.80 | 97.55 | 95.66 | 96.12 | 853,070 | -0.54(-0.56%) |
Jan 10, 2014 | 96.03 | 96.67 | 95.87 | 96.66 | 551,475 | +0.76(+0.79%) |
Jan 09, 2014 | 94.41 | 96.04 | 93.22 | 95.90 | 790,328 | +1.44(+1.53%) |
Jan 08, 2014 | 92.19 | 94.54 | 91.60 | 94.46 | 1,025,522 | +2.41(+2.62%) |
Jan 07, 2014 | 90.72 | 92.04 | 90.35 | 92.04 | 504,912 | +1.91(+2.12%) |
Jan 06, 2014 | 91.52 | 91.52 | 90.07 | 90.14 | 312,480 | -0.62(-0.68%) |
Jan 03, 2014 | 90.82 | 91.84 | 90.52 | 90.76 | 171,092 | -0.15(-0.16%) |
Jan 02, 2014 | 90.90 | 91.49 | 90.17 | 90.90 | 430,569 | -0.37(-0.40%) |
Dec 31, 2013 | 91.96 | 91.27 | 91.27 | 91.27 | 326,205 | -0.21(-0.23%) |
Dec 30, 2013 | 90.72 | 92.07 | 90.24 | 91.48 | 421,081 | +1.01(+1.12%) |
Dec 27, 2013 | 89.63 | 90.55 | 89.47 | 90.46 | 250,015 | +0.96(+1.07%) |
Dec 26, 2013 | 88.98 | 89.84 | 88.97 | 89.51 | 153,550 | +0.71(+0.80%) |
Dec 24, 2013 | 88.31 | 88.92 | 88.12 | 88.79 | 231,406 | +0.49(+0.56%) |
Dec 23, 2013 | 88.57 | 88.81 | 87.56 | 88.30 | 621,100 | +0.47(+0.54%) |
Dec 20, 2013 | 88.22 | 88.26 | 87.62 | 87.83 | 875,885 | +0.17(+0.20%) |
Dec 19, 2013 | 88.13 | 88.41 | 87.62 | 87.65 | 1,044,758 | -0.57(-0.64%) |
Dec 18, 2013 | 86.83 | 88.50 | 86.47 | 88.22 | 1,176,988 | +1.42(+1.63%) |
Dec 17, 2013 | 86.89 | 87.61 | 86.52 | 86.80 | 708,210 | -0.55(-0.63%) |
Dec 16, 2013 | 88.80 | 88.90 | 87.24 | 87.35 | 595,410 | -1.23(-1.39%) |
Dec 13, 2013 | 89.04 | 89.20 | 88.14 | 88.58 | 620,552 | +0.42(+0.48%) |
Dec 12, 2013 | 87.59 | 88.65 | 87.21 | 88.16 | 496,994 | +0.19(+0.22%) |
Dec 11, 2013 | 88.30 | 88.73 | 87.41 | 87.97 | 572,549 | -0.68(-0.76%) |
Dec 10, 2013 | 89.66 | 90.12 | 88.62 | 88.65 | 384,213 | -1.22(-1.36%) |
Dec 09, 2013 | 89.41 | 90.29 | 88.96 | 89.87 | 591,118 | +1.07(+1.20%) |
Dec 06, 2013 | 88.37 | 89.68 | 88.37 | 88.80 | 500,546 | +1.48(+1.69%) |
Dec 05, 2013 | 87.58 | 88.77 | 87.11 | 87.32 | 470,597 | -0.72(-0.82%) |
Dec 04, 2013 | 88.17 | 88.87 | 87.21 | 88.04 | 364,693 | -0.77(-0.86%) |
Dec 03, 2013 | 88.99 | 89.42 | 87.72 | 88.81 | 474,534 | -0.55(-0.61%) |
Dec 02, 2013 | 88.00 | 89.87 | 87.68 | 89.36 | 547,957 | +1.18(+1.34%) |
Nov 29, 2013 | 88.90 | 88.90 | 87.89 | 88.18 | 312,825 | -0.71(-0.80%) |
Nov 27, 2013 | 93.75 | 93.75 | 88.34 | 88.89 | 2,013,997 | -0.41(-0.46%) |
Nov 26, 2013 | 88.86 | 90.08 | 88.75 | 89.30 | 431,650 | +0.09(+0.10%) |
Nov 25, 2013 | 90.16 | 90.84 | 89.08 | 89.21 | 707,987 | -1.05(-1.16%) |
Nov 22, 2013 | 90.96 | 91.40 | 89.49 | 90.26 | 587,225 | -1.06(-1.16%) |
Nov 21, 2013 | 91.19 | 91.88 | 91.04 | 91.31 | 263,115 | -0.08(-0.09%) |
Nov 20, 2013 | 92.52 | 92.62 | 90.95 | 91.40 | 168,220 | -0.55(-0.60%) |
Nov 19, 2013 | 91.69 | 93.00 | 91.50 | 91.95 | 228,599 | -0.27(-0.30%) |
Nov 18, 2013 | 94.01 | 94.08 | 91.86 | 92.22 | 313,786 | -1.30(-1.39%) |
Nov 15, 2013 | 88.89 | 96.84 | 88.06 | 93.52 | 297,208 | +0.49(+0.53%) |
Nov 14, 2013 | 91.72 | 93.28 | 90.09 | 93.03 | 485,849 | +1.60(+1.75%) |
Nov 13, 2013 | 90.21 | 92.05 | 89.88 | 91.43 | 547,876 | +1.02(+1.13%) |
Nov 12, 2013 | 90.97 | 91.45 | 89.82 | 90.41 | 425,690 | -0.95(-1.05%) |
Nov 11, 2013 | 91.52 | 91.95 | 90.85 | 91.37 | 276,754 | -0.22(-0.24%) |
Nov 08, 2013 | 91.68 | 91.89 | 89.95 | 91.59 | 751,843 | -0.22(-0.24%) |
Nov 07, 2013 | 94.49 | 96.41 | 91.42 | 91.81 | 1,002,554 | +1.28(+1.42%) |
Nov 06, 2013 | 91.70 | 91.70 | 90.03 | 90.52 | 424,387 | -0.59(-0.65%) |
Nov 05, 2013 | 93.02 | 93.29 | 91.01 | 91.11 | 488,295 | -2.34(-2.50%) |
Nov 04, 2013 | 90.04 | 95.10 | 90.04 | 93.45 | 1,446,114 | +3.77(+4.20%) |
Nov 01, 2013 | 90.81 | 90.81 | 88.13 | 89.69 | 381,475 | +0.47(+0.53%) |
Oct 31, 2013 | 90.03 | 90.48 | 88.92 | 89.21 | 313,982 | -0.82(-0.91%) |
Oct 30, 2013 | 90.58 | 90.58 | 89.15 | 90.03 | 366,503 | -0.36(-0.40%) |
Oct 29, 2013 | 90.91 | 91.32 | 90.09 | 90.40 | 334,252 | -0.22(-0.24%) |
Oct 28, 2013 | 90.72 | 91.47 | 89.98 | 90.61 | 414,764 | -0.11(-0.12%) |
Oct 25, 2013 | 90.19 | 90.73 | 89.72 | 90.72 | 416,921 | +1.14(+1.27%) |
Oct 24, 2013 | 88.99 | 89.91 | 88.95 | 89.59 | 444,901 | +0.46(+0.52%) |
Oct 23, 2013 | 90.70 | 91.21 | 89.05 | 89.12 | 292,322 | -1.60(-1.76%) |
Oct 22, 2013 | 89.30 | 91.11 | 89.30 | 90.72 | 417,218 | +2.08(+2.35%) |
Oct 21, 2013 | 88.97 | 89.08 | 88.14 | 88.64 | 173,997 | -0.05(-0.05%) |
Oct 18, 2013 | 88.98 | 89.12 | 88.51 | 88.69 | 189,262 | +0.11(+0.12%) |
Oct 17, 2013 | 87.35 | 89.02 | 87.14 | 88.58 | 293,848 | +0.89(+1.02%) |
Oct 16, 2013 | 87.46 | 88.34 | 87.29 | 87.69 | 229,379 | +0.32(+0.36%) |
Oct 15, 2013 | 88.89 | 88.89 | 86.96 | 87.37 | 238,097 | -1.86(-2.09%) |
Oct 14, 2013 | 88.63 | 89.25 | 87.63 | 89.23 | 230,246 | +0.25(+0.29%) |
Oct 11, 2013 | 88.12 | 89.73 | 87.19 | 88.98 | 211,517 | +1.05(+1.20%) |
Oct 10, 2013 | 87.44 | 88.49 | 86.97 | 87.92 | 351,066 | +1.71(+1.98%) |
Oct 09, 2013 | 86.49 | 87.39 | 85.50 | 86.21 | 442,944 | -0.42(-0.48%) |
Oct 08, 2013 | 89.07 | 89.07 | 86.63 | 86.63 | 384,805 | -2.37(-2.67%) |
Oct 07, 2013 | 88.14 | 89.43 | 87.72 | 89.00 | 246,361 | +0.03(+0.03%) |
Oct 04, 2013 | 88.96 | 89.51 | 88.40 | 88.98 | 244,226 | -0.11(-0.12%) |
Oct 03, 2013 | 90.41 | 90.53 | 87.77 | 89.09 | 572,248 | -1.33(-1.47%) |
Oct 02, 2013 | 89.67 | 90.43 | 89.34 | 90.41 | 243,197 | -0.24(-0.26%) |
Oct 01, 2013 | 89.50 | 91.03 | 89.17 | 90.65 | 670,887 | +1.36(+1.53%) |
Sep 30, 2013 | 87.42 | 89.49 | 87.33 | 89.29 | 535,368 | +1.12(+1.27%) |
Sep 27, 2013 | 88.20 | 88.46 | 87.49 | 88.17 | 195,547 | -0.30(-0.34%) |
Sep 26, 2013 | 88.58 | 89.53 | 87.78 | 88.47 | 195,199 | +0.15(+0.16%) |
Sep 25, 2013 | 87.45 | 89.01 | 86.91 | 88.32 | 182,537 | +0.88(+1.01%) |
Sep 24, 2013 | 87.59 | 88.90 | 86.85 | 87.44 | 257,254 | -0.12(-0.13%) |
Sep 23, 2013 | 86.48 | 87.68 | 86.48 | 87.56 | 312,105 | +0.04(+0.04%) |
Sep 20, 2013 | 89.91 | 90.01 | 87.49 | 87.52 | 650,679 | -1.75(-1.96%) |
Sep 19, 2013 | 90.14 | 90.87 | 88.92 | 89.27 | 462,447 | -0.66(-0.74%) |
Sep 18, 2013 | 89.57 | 90.06 | 88.91 | 89.93 | 674,369 | +0.46(+0.52%) |
Sep 17, 2013 | 89.75 | 90.04 | 89.18 | 89.47 | 334,128 | -0.39(-0.44%) |
Sep 16, 2013 | 91.13 | 90.66 | 89.58 | 89.86 | 425,119 | -0.55(-0.60%) |
Sep 13, 2013 | 90.64 | 90.84 | 88.80 | 90.41 | 260,110 | -0.47(-0.52%) |
Sep 12, 2013 | 90.61 | 91.02 | 90.28 | 90.88 | 347,183 | +0.08(+0.09%) |
Sep 11, 2013 | 90.51 | 91.41 | 90.37 | 90.80 | 267,202 | +0.46(+0.51%) |
Sep 10, 2013 | 88.89 | 90.58 | 88.17 | 90.33 | 414,145 | +2.35(+2.67%) |
Sep 09, 2013 | 86.40 | 88.12 | 86.38 | 87.99 | 479,889 | +1.66(+1.93%) |
Sep 06, 2013 | 87.01 | 87.68 | 85.98 | 86.32 | 636,565 | -0.01(-0.01%) |
Sep 05, 2013 | 86.54 | 86.64 | 85.72 | 86.33 | 466,935 | +0.01(+0.01%) |
Sep 04, 2013 | 86.16 | 86.99 | 86.10 | 86.32 | 423,646 | -0.16(-0.19%) |
Sep 03, 2013 | 88.02 | 88.97 | 85.73 | 86.49 | 646,706 | -0.87(-1.00%) |
Aug 30, 2013 | 86.62 | 87.51 | 85.89 | 87.36 | 581,712 | +0.69(+0.80%) |
Aug 29, 2013 | 87.21 | 88.24 | 86.42 | 86.67 | 266,054 | -0.55(-0.63%) |
Aug 28, 2013 | 87.07 | 88.43 | 86.66 | 87.21 | 165,510 | +0.11(+0.12%) |
Aug 27, 2013 | 86.57 | 87.73 | 86.37 | 87.10 | 272,103 | -0.55(-0.63%) |
Aug 26, 2013 | 88.08 | 88.09 | 87.15 | 87.66 | 256,893 | -0.45(-0.51%) |
Aug 23, 2013 | 89.53 | 90.37 | 87.32 | 88.11 | 169,820 | -1.08(-1.21%) |
Aug 22, 2013 | 88.54 | 89.74 | 88.35 | 89.19 | 149,633 | +1.02(+1.16%) |
Aug 21, 2013 | 89.13 | 89.56 | 87.16 | 88.16 | 443,495 | -1.28(-1.43%) |
Aug 20, 2013 | 87.41 | 90.36 | 87.12 | 89.44 | 374,015 | +1.88(+2.15%) |
Aug 19, 2013 | 86.99 | 88.00 | 86.61 | 87.56 | 313,880 | +0.37(+0.43%) |
Aug 16, 2013 | 86.71 | 87.44 | 86.32 | 87.19 | 261,440 | +0.55(+0.64%) |
Aug 15, 2013 | 87.68 | 87.74 | 86.33 | 86.63 | 452,623 | -2.16(-2.43%) |
Aug 14, 2013 | 89.21 | 89.39 | 88.45 | 88.79 | 251,600 | -0.28(-0.32%) |
Aug 13, 2013 | 89.58 | 89.72 | 88.73 | 89.07 | 314,666 | -0.51(-0.57%) |
Aug 12, 2013 | 89.42 | 91.07 | 88.95 | 89.58 | 347,579 | -0.25(-0.28%) |
Aug 09, 2013 | 89.37 | 90.36 | 88.27 | 89.83 | 308,846 | +0.40(+0.45%) |
Aug 08, 2013 | 90.31 | 90.84 | 88.82 | 89.43 | 561,674 | -0.09(-0.10%) |
Aug 07, 2013 | 89.67 | 90.24 | 88.98 | 89.52 | 384,826 | -0.45(-0.50%) |
Aug 06, 2013 | 90.75 | 90.75 | 89.62 | 89.98 | 236,461 | -1.42(-1.56%) |
Aug 05, 2013 | 91.60 | 91.60 | 90.40 | 91.40 | 342,007 | -0.26(-0.29%) |
Aug 02, 2013 | 92.00 | 92.69 | 91.19 | 91.66 | 263,083 | -0.54(-0.59%) |
Aug 01, 2013 | 92.10 | 93.97 | 90.21 | 92.20 | 747,490 | +1.99(+2.21%) |
Jul 31, 2013 | 91.32 | 92.14 | 89.92 | 90.21 | 623,074 | -0.92(-1.01%) |
Jul 30, 2013 | 88.96 | 93.29 | 86.62 | 91.13 | 1,149,619 | -0.72(-0.78%) |
Jul 29, 2013 | 93.05 | 93.29 | 91.68 | 91.85 | 263,664 | -1.69(-1.81%) |
Jul 26, 2013 | 92.25 | 93.88 | 92.25 | 93.54 | 190,981 | +0.72(+0.77%) |
Jul 25, 2013 | 94.76 | 94.93 | 92.39 | 92.83 | 313,344 | -2.06(-2.17%) |
Jul 24, 2013 | 95.93 | 95.93 | 94.13 | 94.88 | 264,058 | -0.71(-0.74%) |
Jul 23, 2013 | 96.14 | 96.55 | 95.50 | 95.59 | 266,591 | -0.24(-0.25%) |
Jul 22, 2013 | 96.69 | 96.82 | 95.65 | 95.83 | 212,133 | -0.57(-0.59%) |
Jul 19, 2013 | 95.82 | 96.77 | 95.74 | 96.40 | 163,614 | +0.37(+0.39%) |
Jul 18, 2013 | 94.65 | 96.40 | 94.65 | 96.03 | 215,610 | +0.94(+0.99%) |
Jul 17, 2013 | 94.18 | 95.45 | 93.82 | 95.08 | 290,627 | +1.11(+1.18%) |
Jul 16, 2013 | 95.06 | 95.78 | 93.66 | 93.98 | 215,539 | -1.11(-1.17%) |
Jul 15, 2013 | 95.49 | 96.90 | 94.77 | 95.09 | 248,917 | -0.45(-0.47%) |
Jul 12, 2013 | 95.49 | 95.93 | 94.34 | 95.55 | 320,827 | +0.43(+0.46%) |
Jul 11, 2013 | 95.68 | 95.93 | 94.23 | 95.11 | 431,448 | +1.22(+1.30%) |
Jul 10, 2013 | 91.52 | 94.28 | 91.31 | 93.89 | 677,956 | +2.25(+2.45%) |
Jul 09, 2013 | 89.18 | 92.11 | 88.94 | 91.64 | 538,377 | +2.93(+3.31%) |
Jul 08, 2013 | 89.11 | 89.71 | 88.16 | 88.71 | 530,869 | +0.67(+0.76%) |
Jul 05, 2013 | 88.65 | 88.77 | 87.34 | 88.04 | 475,976 | +0.52(+0.59%) |
Jul 03, 2013 | 87.48 | 88.55 | 87.29 | 87.52 | 391,768 | -1.22(-1.38%) |
Jul 02, 2013 | 90.60 | 91.90 | 88.45 | 88.74 | 242,905 | -1.97(-2.18%) |
Jul 01, 2013 | 89.94 | 92.08 | 89.80 | 90.72 | 512,737 | +1.58(+1.77%) |
Jun 28, 2013 | 91.06 | 91.50 | 89.03 | 89.14 | 481,142 | -1.99(-2.19%) |
Jun 27, 2013 | 90.83 | 91.41 | 90.13 | 91.13 | 289,744 | +1.12(+1.25%) |
Jun 26, 2013 | 91.32 | 91.55 | 89.70 | 90.01 | 371,674 | -0.28(-0.31%) |
Jun 25, 2013 | 89.91 | 90.69 | 89.03 | 90.29 | 404,647 | +1.49(+1.67%) |
Jun 24, 2013 | 90.23 | 90.23 | 87.98 | 88.81 | 688,821 | -2.83(-3.08%) |
Jun 21, 2013 | 95.85 | 95.85 | 91.54 | 91.63 | 661,395 | -3.50(-3.68%) |
Jun 20, 2013 | 96.42 | 96.72 | 94.53 | 95.13 | 433,496 | -2.77(-2.83%) |
Jun 19, 2013 | 99.36 | 99.95 | 97.90 | 97.90 | 357,276 | -1.49(-1.49%) |
Jun 18, 2013 | 99.66 | 99.67 | 98.55 | 99.39 | 154,233 | -0.05(-0.05%) |
Jun 17, 2013 | 100.19 | 100.40 | 98.86 | 99.44 | 207,504 | +0.33(+0.33%) |
Jun 14, 2013 | 99.28 | 99.83 | 98.57 | 99.11 | 217,877 | -0.06(-0.06%) |
Jun 13, 2013 | 96.78 | 99.25 | 96.37 | 99.18 | 296,582 | +2.79(+2.89%) |
Jun 12, 2013 | 98.13 | 98.52 | 96.01 | 96.39 | 154,301 | -0.72(-0.75%) |
Jun 11, 2013 | 96.79 | 98.52 | 96.13 | 97.11 | 227,267 | -1.63(-1.65%) |
Jun 10, 2013 | 96.85 | 99.14 | 95.60 | 98.74 | 415,793 | +2.18(+2.26%) |
Jun 07, 2013 | 96.86 | 97.62 | 95.79 | 96.56 | 246,178 | +0.07(+0.08%) |
Jun 06, 2013 | 94.82 | 96.50 | 93.91 | 96.49 | 507,356 | +1.65(+1.74%) |
Jun 05, 2013 | 96.32 | 96.74 | 94.81 | 94.84 | 279,620 | -2.06(-2.12%) |
Jun 04, 2013 | 98.47 | 99.76 | 96.23 | 96.90 | 538,447 | -1.55(-1.57%) |
Jun 03, 2013 | 98.70 | 99.40 | 96.80 | 98.44 | 465,774 | -0.31(-0.31%) |
May 31, 2013 | 99.53 | 100.48 | 98.67 | 98.75 | 453,992 | -1.39(-1.38%) |
May 30, 2013 | 99.05 | 100.34 | 98.35 | 100.14 | 363,599 | +1.40(+1.41%) |
May 29, 2013 | 98.58 | 99.18 | 97.35 | 98.74 | 556,188 | -0.49(-0.49%) |
May 28, 2013 | 99.35 | 100.01 | 98.68 | 99.23 | 575,741 | +1.57(+1.61%) |
May 24, 2013 | 97.24 | 98.79 | 96.33 | 97.66 | 446,447 | -0.02(-0.02%) |
May 23, 2013 | 96.69 | 97.74 | 96.00 | 97.68 | 602,642 | -0.39(-0.40%) |
May 22, 2013 | 100.52 | 102.56 | 97.33 | 98.07 | 592,749 | -2.99(-2.96%) |
May 21, 2013 | 101.00 | 101.97 | 100.44 | 101.05 | 311,849 | -0.10(-0.10%) |
May 20, 2013 | 99.84 | 101.34 | 99.83 | 101.15 | 508,216 | +1.06(+1.06%) |
May 17, 2013 | 99.58 | 100.65 | 99.37 | 100.09 | 541,931 | +0.89(+0.90%) |
May 16, 2013 | 98.72 | 99.60 | 98.67 | 99.19 | 604,202 | +0.39(+0.39%) |
May 15, 2013 | 97.43 | 99.06 | 97.11 | 98.81 | 573,900 | +2.26(+2.34%) |
May 13, 2013 | 96.65 | 96.83 | 96.01 | 96.55 | 288,043 | -0.35(-0.36%) |
May 10, 2013 | 97.33 | 97.50 | 96.62 | 96.90 | 272,287 | -0.16(-0.17%) |
May 09, 2013 | 98.72 | 99.13 | 96.52 | 97.06 | 410,791 | -1.16(-1.19%) |
May 08, 2013 | 97.82 | 99.04 | 97.35 | 98.23 | 335,961 | +0.33(+0.34%) |
May 07, 2013 | 96.69 | 97.91 | 96.29 | 97.89 | 379,234 | +1.43(+1.48%) |
May 06, 2013 | 96.13 | 96.97 | 95.35 | 96.47 | 236,660 | +0.18(+0.19%) |
May 03, 2013 | 93.50 | 97.84 | 92.99 | 96.29 | 416,863 | +3.29(+3.54%) |
May 02, 2013 | 89.99 | 93.46 | 89.99 | 92.99 | 306,495 | +3.24(+3.61%) |
May 01, 2013 | 90.84 | 91.38 | 89.19 | 89.75 | 557,436 | -1.38(-1.51%) |
Apr 30, 2013 | 88.44 | 92.70 | 87.53 | 91.14 | 797,368 | +2.28(+2.57%) |
Apr 29, 2013 | 87.93 | 89.38 | 87.26 | 88.85 | 517,771 | +1.60(+1.83%) |
Apr 26, 2013 | 87.86 | 88.46 | 86.35 | 87.25 | 210,769 | -1.20(-1.36%) |
Apr 25, 2013 | 89.44 | 90.15 | 88.31 | 88.46 | 371,402 | -0.55(-0.62%) |
Apr 24, 2013 | 87.25 | 89.44 | 86.86 | 89.01 | 332,467 | +1.79(+2.05%) |
Apr 23, 2013 | 86.52 | 87.43 | 86.34 | 87.22 | 218,515 | +1.35(+1.58%) |
Apr 22, 2013 | 86.00 | 86.08 | 83.95 | 85.87 | 289,630 | +0.13(+0.15%) |
Apr 19, 2013 | 86.07 | 87.71 | 85.26 | 85.74 | 425,249 | +0.42(+0.50%) |
Apr 18, 2013 | 87.71 | 87.95 | 84.85 | 85.31 | 321,461 | -1.80(-2.07%) |
Apr 17, 2013 | 87.44 | 87.81 | 85.78 | 87.12 | 334,766 | -1.42(-1.60%) |
Apr 16, 2013 | 85.74 | 88.65 | 85.73 | 88.54 | 343,443 | +4.11(+4.86%) |
Apr 15, 2013 | 88.44 | 88.48 | 84.22 | 84.43 | 436,817 | -4.67(-5.24%) |
Apr 12, 2013 | 90.07 | 90.63 | 88.85 | 89.10 | 201,069 | -1.31(-1.45%) |
Apr 11, 2013 | 90.14 | 90.96 | 89.97 | 90.40 | 338,847 | +0.23(+0.26%) |
Apr 10, 2013 | 89.58 | 90.33 | 89.42 | 90.17 | 265,111 | +0.85(+0.95%) |
Apr 09, 2013 | 89.76 | 89.99 | 88.47 | 89.32 | 308,985 | -0.42(-0.46%) |
Apr 08, 2013 | 89.29 | 89.92 | 88.65 | 89.74 | 226,781 | +0.51(+0.58%) |
Apr 05, 2013 | 87.09 | 89.32 | 86.84 | 89.22 | 329,842 | +1.11(+1.26%) |
Apr 04, 2013 | 88.77 | 89.18 | 88.08 | 88.11 | 314,311 | -0.48(-0.54%) |
Apr 03, 2013 | 90.89 | 91.22 | 87.95 | 88.59 | 605,523 | -2.39(-2.63%) |
Apr 02, 2013 | 92.05 | 92.18 | 90.74 | 90.98 | 306,501 | -0.98(-1.07%) |
Apr 01, 2013 | 92.01 | 92.41 | 91.49 | 91.97 | 308,193 | -0.10(-0.11%) |
Mar 28, 2013 | 92.09 | 92.62 | 91.25 | 92.06 | 376,554 | +0.05(+0.06%) |
Mar 27, 2013 | 96.17 | 96.17 | 90.31 | 92.01 | 282,999 | -0.04(-0.04%) |
Mar 26, 2013 | 92.23 | 92.51 | 91.41 | 92.05 | 610,876 | +0.14(+0.16%) |
Mar 25, 2013 | 92.91 | 93.50 | 91.42 | 91.90 | 476,747 | -0.76(-0.82%) |
Mar 22, 2013 | 93.05 | 93.78 | 92.50 | 92.66 | 1,227,918 | +0.14(+0.15%) |
Mar 21, 2013 | 92.73 | 93.14 | 92.29 | 92.53 | 438,386 | -0.66(-0.71%) |
Mar 20, 2013 | 93.65 | 93.65 | 92.91 | 93.18 | 496,571 | +0.24(+0.26%) |
Mar 19, 2013 | 94.00 | 94.79 | 92.71 | 92.94 | 397,065 | -0.82(-0.88%) |
Mar 18, 2013 | 92.75 | 94.75 | 92.75 | 93.76 | 470,009 | +0.30(+0.32%) |
Mar 15, 2013 | 94.26 | 94.90 | 92.95 | 93.46 | 1,116,488 | -1.03(-1.09%) |
Mar 14, 2013 | 94.90 | 95.86 | 94.13 | 94.49 | 691,120 | -0.08(-0.09%) |
Mar 13, 2013 | 93.91 | 94.99 | 93.69 | 94.57 | 461,638 | +0.79(+0.84%) |
Mar 12, 2013 | 94.56 | 94.66 | 93.63 | 93.79 | 484,808 | -0.70(-0.74%) |
Mar 11, 2013 | 94.42 | 95.43 | 93.65 | 94.49 | 688,146 | -0.15(-0.16%) |
Mar 08, 2013 | 93.98 | 94.74 | 93.54 | 94.65 | 1,155,261 | +1.33(+1.42%) |
Mar 07, 2013 | 92.01 | 93.48 | 91.69 | 93.32 | 521,503 | +1.17(+1.27%) |
Mar 06, 2013 | 91.89 | 92.90 | 91.58 | 92.15 | 333,473 | +0.57(+0.62%) |
Mar 05, 2013 | 89.84 | 92.15 | 89.57 | 91.58 | 312,612 | +2.32(+2.60%) |
Mar 04, 2013 | 88.52 | 89.48 | 88.52 | 89.26 | 290,760 | +0.44(+0.50%) |