Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 106.89 | 107.57 | 106.54 | 107.49 | 312,362 | +1.59(+1.50%) |
Mar 28, 2014 | 106.75 | 107.76 | 105.56 | 105.90 | 323,854 | -0.59(-0.55%) |
Mar 27, 2014 | 106.69 | 106.95 | 105.50 | 106.48 | 211,816 | -0.10(-0.09%) |
Mar 26, 2014 | 107.14 | 108.00 | 106.55 | 106.58 | 250,669 | +0.00(+0.00%) |
Mar 25, 2014 | 106.33 | 107.45 | 105.52 | 106.58 | 191,068 | +0.82(+0.78%) |
Mar 24, 2014 | 107.51 | 107.51 | 104.89 | 105.76 | 322,756 | -1.32(-1.23%) |
Mar 21, 2014 | 109.86 | 109.94 | 106.97 | 107.07 | 276,982 | -2.07(-1.89%) |
Mar 20, 2014 | 109.15 | 109.39 | 108.67 | 109.14 | 265,425 | -0.12(-0.11%) |
Mar 19, 2014 | 109.74 | 110.20 | 108.60 | 109.26 | 252,438 | -0.38(-0.34%) |
Mar 18, 2014 | 108.66 | 109.76 | 108.48 | 109.64 | 245,339 | +1.40(+1.30%) |
Mar 17, 2014 | 107.94 | 108.75 | 107.94 | 108.23 | 179,213 | +0.95(+0.89%) |
Mar 14, 2014 | 107.57 | 108.07 | 107.12 | 107.28 | 174,373 | -0.51(-0.48%) |
Mar 13, 2014 | 109.67 | 109.70 | 107.55 | 107.80 | 161,152 | -1.60(-1.47%) |
Mar 12, 2014 | 108.94 | 109.49 | 108.58 | 109.40 | 141,976 | +0.04(+0.04%) |
Mar 11, 2014 | 109.80 | 110.24 | 109.20 | 109.36 | 116,800 | -0.31(-0.29%) |
Mar 10, 2014 | 109.26 | 109.69 | 108.67 | 109.67 | 126,846 | +0.39(+0.36%) |
Mar 07, 2014 | 110.05 | 110.15 | 108.54 | 109.28 | 163,310 | -0.30(-0.27%) |
Mar 06, 2014 | 110.86 | 111.24 | 109.33 | 109.57 | 177,760 | -0.87(-0.79%) |
Mar 05, 2014 | 110.84 | 110.84 | 110.19 | 110.44 | 232,267 | -0.18(-0.17%) |
Mar 04, 2014 | 109.92 | 110.81 | 109.83 | 110.63 | 172,668 | +2.05(+1.89%) |
Mar 03, 2014 | 108.36 | 109.06 | 107.89 | 108.58 | 846,915 | -0.81(-0.74%) |
Feb 28, 2014 | 110.09 | 110.56 | 108.48 | 109.39 | 444,871 | -0.25(-0.23%) |
Feb 27, 2014 | 108.94 | 109.76 | 108.83 | 109.64 | 122,300 | +0.52(+0.47%) |
Feb 26, 2014 | 108.91 | 109.71 | 108.87 | 109.13 | 178,482 | +0.03(+0.03%) |
Feb 25, 2014 | 109.34 | 109.71 | 108.80 | 109.09 | 294,247 | -0.38(-0.35%) |
Feb 24, 2014 | 109.51 | 110.04 | 108.65 | 109.48 | 2,445,654 | +0.83(+0.76%) |
Feb 21, 2014 | 108.84 | 109.38 | 108.45 | 108.65 | 172,280 | -0.10(-0.09%) |
Feb 20, 2014 | 107.83 | 108.87 | 107.39 | 108.75 | 1,141,208 | +1.12(+1.04%) |
Feb 19, 2014 | 108.13 | 108.65 | 107.52 | 107.63 | 212,647 | -0.78(-0.72%) |
Feb 18, 2014 | 107.64 | 108.60 | 107.64 | 108.41 | 496,894 | +1.18(+1.10%) |
Feb 14, 2014 | 106.86 | 107.23 | 107.23 | 107.23 | 120,931 | +0.37(+0.35%) |
Feb 13, 2014 | 105.39 | 106.89 | 105.39 | 106.86 | 143,140 | +0.88(+0.83%) |
Feb 12, 2014 | 106.20 | 106.60 | 105.77 | 105.98 | 168,597 | -0.01(-0.01%) |
Feb 11, 2014 | 105.01 | 106.06 | 104.56 | 105.99 | 378,267 | +1.27(+1.22%) |
Feb 10, 2014 | 104.00 | 104.72 | 103.63 | 104.72 | 4,026,067 | +1.06(+1.03%) |
Feb 07, 2014 | 102.03 | 103.67 | 101.80 | 103.66 | 195,552 | +1.85(+1.82%) |
Feb 06, 2014 | 101.49 | 101.99 | 101.42 | 101.81 | 146,499 | +0.44(+0.43%) |
Feb 05, 2014 | 101.91 | 101.97 | 100.58 | 101.37 | 468,875 | -0.52(-0.51%) |
Feb 04, 2014 | 101.42 | 101.97 | 101.22 | 101.89 | 434,003 | +1.07(+1.06%) |
Feb 03, 2014 | 103.22 | 103.59 | 100.75 | 100.82 | 3,555,994 | -2.22(-2.16%) |
Jan 31, 2014 | 102.75 | 103.67 | 102.60 | 103.05 | 258,071 | -0.88(-0.85%) |
Jan 30, 2014 | 103.15 | 104.11 | 103.14 | 103.93 | 96,297 | +1.82(+1.78%) |
Jan 29, 2014 | 102.34 | 102.97 | 101.78 | 102.11 | 227,887 | -0.89(-0.86%) |
Jan 28, 2014 | 102.31 | 103.35 | 102.31 | 102.99 | 169,567 | +1.29(+1.27%) |
Jan 27, 2014 | 102.64 | 102.64 | 101.34 | 101.70 | 209,642 | -0.85(-0.83%) |
Jan 24, 2014 | 104.61 | 104.61 | 102.56 | 102.56 | 123,333 | -2.50(-2.38%) |
Jan 23, 2014 | 105.53 | 105.53 | 104.49 | 105.06 | 90,011 | -0.77(-0.72%) |
Jan 22, 2014 | 106.00 | 106.00 | 105.46 | 105.83 | 181,395 | +0.10(+0.09%) |
Jan 21, 2014 | 105.81 | 105.91 | 104.85 | 105.73 | 116,626 | +0.62(+0.59%) |
Jan 17, 2014 | 105.32 | 105.11 | 105.11 | 105.11 | 140,321 | -0.07(-0.07%) |
Jan 16, 2014 | 104.69 | 105.29 | 104.63 | 105.18 | 99,800 | +0.32(+0.31%) |
Jan 15, 2014 | 104.95 | 105.09 | 104.58 | 104.86 | 110,147 | -0.10(-0.09%) |
Jan 14, 2014 | 103.67 | 105.01 | 103.53 | 104.95 | 85,487 | +1.54(+1.49%) |
Jan 13, 2014 | 104.25 | 104.89 | 103.28 | 103.41 | 122,469 | -0.69(-0.66%) |
Jan 10, 2014 | 103.86 | 104.11 | 103.14 | 104.10 | 100,772 | +0.46(+0.44%) |
Jan 09, 2014 | 103.11 | 103.70 | 102.80 | 103.64 | 108,471 | +0.71(+0.69%) |
Jan 08, 2014 | 102.10 | 103.03 | 101.95 | 102.92 | 134,535 | +0.97(+0.95%) |
Jan 07, 2014 | 101.19 | 102.27 | 101.19 | 101.96 | 164,406 | +1.12(+1.11%) |
Jan 06, 2014 | 101.41 | 101.78 | 100.66 | 100.84 | 249,123 | -0.37(-0.36%) |
Jan 03, 2014 | 101.04 | 101.63 | 101.04 | 101.21 | 313,494 | +0.20(+0.20%) |
Jan 02, 2014 | 101.28 | 101.43 | 100.78 | 101.01 | 336,607 | -0.52(-0.52%) |
Dec 31, 2013 | 101.66 | 101.53 | 101.53 | 101.53 | 69,759 | -0.04(-0.04%) |
Dec 30, 2013 | 101.50 | 101.57 | 100.95 | 101.57 | 65,459 | +0.26(+0.26%) |
Dec 27, 2013 | 101.67 | 101.72 | 101.20 | 101.31 | 77,745 | -0.15(-0.15%) |
Dec 26, 2013 | 100.90 | 101.49 | 100.90 | 101.46 | 112,146 | +0.58(+0.57%) |
Dec 24, 2013 | 100.94 | 101.05 | 100.68 | 100.88 | 41,293 | -0.02(-0.02%) |
Dec 23, 2013 | 101.00 | 101.05 | 100.70 | 100.90 | 82,430 | +0.35(+0.35%) |
Dec 20, 2013 | 100.15 | 100.73 | 100.00 | 100.55 | 125,517 | +0.76(+0.77%) |
Dec 19, 2013 | 99.77 | 99.89 | 99.42 | 99.78 | 108,651 | -0.08(-0.08%) |
Dec 18, 2013 | 98.08 | 100.01 | 97.63 | 99.86 | 74,013 | +2.05(+2.10%) |
Dec 17, 2013 | 98.59 | 98.59 | 97.34 | 97.81 | 76,534 | -0.56(-0.57%) |
Dec 16, 2013 | 98.68 | 99.20 | 98.17 | 98.37 | 142,082 | +0.23(+0.23%) |
Dec 13, 2013 | 98.39 | 98.43 | 97.75 | 98.15 | 87,364 | +0.12(+0.12%) |
Dec 12, 2013 | 98.57 | 98.66 | 97.99 | 98.03 | 63,916 | -0.58(-0.59%) |
Dec 11, 2013 | 100.39 | 100.39 | 98.51 | 98.61 | 201,630 | -1.77(-1.77%) |
Dec 10, 2013 | 100.81 | 100.82 | 100.02 | 100.38 | 121,016 | -0.48(-0.47%) |
Dec 09, 2013 | 101.47 | 101.47 | 100.77 | 100.86 | 85,829 | +0.09(+0.09%) |
Dec 06, 2013 | 100.27 | 100.78 | 100.04 | 100.77 | 286,892 | +1.28(+1.28%) |
Dec 05, 2013 | 99.61 | 100.08 | 99.36 | 99.49 | 142,811 | -0.28(-0.28%) |
Dec 04, 2013 | 99.79 | 100.35 | 98.95 | 99.77 | 80,115 | -0.27(-0.27%) |
Dec 03, 2013 | 100.69 | 100.69 | 99.89 | 100.04 | 570,072 | -0.93(-0.92%) |
Dec 02, 2013 | 100.94 | 101.17 | 100.56 | 100.97 | 390,417 | +0.09(+0.09%) |
Nov 29, 2013 | 101.11 | 101.24 | 100.78 | 100.88 | 39,409 | +0.01(+0.01%) |
Nov 27, 2013 | 101.21 | 101.22 | 100.73 | 100.87 | 154,313 | +0.09(+0.09%) |
Nov 26, 2013 | 101.38 | 101.38 | 100.78 | 100.78 | 302,761 | -0.30(-0.30%) |
Nov 25, 2013 | 101.14 | 101.62 | 101.03 | 101.08 | 321,044 | +0.31(+0.31%) |
Nov 22, 2013 | 99.99 | 100.81 | 99.87 | 100.77 | 84,807 | +1.23(+1.23%) |
Nov 21, 2013 | 99.30 | 99.77 | 99.27 | 99.55 | 188,146 | +0.54(+0.54%) |
Nov 20, 2013 | 98.81 | 99.51 | 98.67 | 99.01 | 86,758 | +0.33(+0.33%) |
Nov 19, 2013 | 98.52 | 98.84 | 98.12 | 98.68 | 76,593 | +0.10(+0.11%) |
Nov 18, 2013 | 99.35 | 99.41 | 98.43 | 98.57 | 81,241 | -0.50(-0.50%) |
Nov 15, 2013 | 98.49 | 99.07 | 98.46 | 99.07 | 56,276 | +0.46(+0.47%) |
Nov 14, 2013 | 98.03 | 98.70 | 98.03 | 98.61 | 95,869 | +0.79(+0.81%) |
Nov 13, 2013 | 96.84 | 97.82 | 96.54 | 97.82 | 59,378 | +0.62(+0.63%) |
Nov 12, 2013 | 96.99 | 97.24 | 96.74 | 97.20 | 30,952 | -0.03(-0.03%) |
Nov 11, 2013 | 97.04 | 97.37 | 97.00 | 97.23 | 70,314 | +0.31(+0.32%) |
Nov 08, 2013 | 95.44 | 96.97 | 95.44 | 96.91 | 61,177 | +1.53(+1.60%) |
Nov 07, 2013 | 96.70 | 96.89 | 95.39 | 95.39 | 52,678 | -0.89(-0.93%) |
Nov 06, 2013 | 96.95 | 97.17 | 96.24 | 96.28 | 92,685 | -0.41(-0.42%) |
Nov 05, 2013 | 96.71 | 96.83 | 96.26 | 96.69 | 49,430 | -0.20(-0.21%) |
Nov 04, 2013 | 96.98 | 97.17 | 96.64 | 96.89 | 74,817 | +0.11(+0.12%) |
Nov 01, 2013 | 96.27 | 96.92 | 96.14 | 96.78 | 290,801 | +0.40(+0.41%) |
Oct 31, 2013 | 96.86 | 97.00 | 96.11 | 96.38 | 70,420 | -0.31(-0.32%) |
Oct 30, 2013 | 97.57 | 97.59 | 96.48 | 96.69 | 190,804 | -0.63(-0.64%) |
Oct 29, 2013 | 96.84 | 97.32 | 96.66 | 97.31 | 118,707 | +0.60(+0.62%) |
Oct 28, 2013 | 96.33 | 96.91 | 96.25 | 96.71 | 1,102,017 | +0.25(+0.26%) |
Oct 25, 2013 | 96.44 | 96.46 | 95.95 | 96.46 | 66,449 | +0.08(+0.08%) |
Oct 24, 2013 | 96.77 | 96.84 | 96.31 | 96.38 | 104,458 | -0.13(-0.14%) |
Oct 23, 2013 | 96.35 | 96.59 | 95.98 | 96.51 | 75,308 | -0.09(-0.09%) |
Oct 22, 2013 | 95.86 | 96.75 | 95.83 | 96.60 | 95,008 | +0.96(+1.01%) |
Oct 21, 2013 | 96.02 | 96.03 | 95.37 | 95.64 | 171,156 | -0.46(-0.48%) |
Oct 18, 2013 | 96.57 | 96.57 | 95.61 | 96.10 | 694,129 | -0.37(-0.39%) |
Oct 17, 2013 | 95.25 | 96.54 | 95.21 | 96.47 | 93,332 | +0.68(+0.71%) |
Oct 16, 2013 | 94.38 | 95.80 | 94.38 | 95.79 | 945,217 | +2.00(+2.13%) |
Oct 15, 2013 | 94.26 | 94.52 | 93.68 | 93.80 | 202,816 | -0.51(-0.54%) |
Oct 14, 2013 | 93.29 | 94.36 | 93.01 | 94.31 | 2,460,636 | +0.64(+0.69%) |
Oct 11, 2013 | 93.39 | 93.80 | 93.19 | 93.66 | 299,969 | +0.61(+0.65%) |
Oct 10, 2013 | 92.32 | 93.25 | 92.32 | 93.06 | 2,161,201 | +1.82(+2.00%) |
Oct 09, 2013 | 91.55 | 91.63 | 90.66 | 91.23 | 1,447,344 | -0.23(-0.26%) |
Oct 08, 2013 | 92.95 | 92.98 | 91.45 | 91.47 | 448,549 | -1.60(-1.72%) |
Oct 07, 2013 | 93.50 | 93.64 | 93.00 | 93.07 | 108,443 | -0.95(-1.01%) |
Oct 04, 2013 | 93.41 | 94.16 | 93.16 | 94.01 | 193,589 | +0.84(+0.90%) |
Oct 03, 2013 | 93.71 | 93.76 | 92.76 | 93.17 | 334,917 | -0.85(-0.91%) |
Oct 02, 2013 | 93.53 | 94.04 | 93.38 | 94.02 | 1,259,144 | -0.17(-0.18%) |
Oct 01, 2013 | 92.93 | 94.19 | 92.93 | 94.19 | 1,116,014 | +1.29(+1.39%) |
Sep 30, 2013 | 92.46 | 93.10 | 92.31 | 92.89 | 260,972 | -0.21(-0.22%) |
Sep 27, 2013 | 92.87 | 93.28 | 92.67 | 93.10 | 71,306 | -0.07(-0.07%) |
Sep 26, 2013 | 92.95 | 93.47 | 92.86 | 93.17 | 71,922 | +0.41(+0.44%) |
Sep 25, 2013 | 93.64 | 93.64 | 92.75 | 92.76 | 94,391 | -0.68(-0.73%) |
Sep 24, 2013 | 93.75 | 94.01 | 93.42 | 93.44 | 124,251 | -0.42(-0.45%) |
Sep 23, 2013 | 94.42 | 94.42 | 93.45 | 93.86 | 996,816 | -0.75(-0.79%) |
Sep 20, 2013 | 94.86 | 95.10 | 94.44 | 94.61 | 58,674 | -0.19(-0.20%) |
Sep 19, 2013 | 95.18 | 95.44 | 94.59 | 94.80 | 75,620 | -0.36(-0.38%) |
Sep 18, 2013 | 94.44 | 95.31 | 93.99 | 95.16 | 117,949 | +0.63(+0.67%) |
Sep 17, 2013 | 94.55 | 94.55 | 94.15 | 94.53 | 116,313 | +0.08(+0.08%) |
Sep 16, 2013 | 94.55 | 94.74 | 93.54 | 94.45 | 924,057 | +0.92(+0.98%) |
Sep 13, 2013 | 93.66 | 93.66 | 93.27 | 93.54 | 48,034 | +0.12(+0.12%) |
Sep 12, 2013 | 93.73 | 93.83 | 93.36 | 93.42 | 55,738 | -0.12(-0.13%) |
Sep 11, 2013 | 93.23 | 93.61 | 92.99 | 93.54 | 80,864 | +0.49(+0.53%) |
Sep 10, 2013 | 93.04 | 93.19 | 92.67 | 93.05 | 139,502 | +0.49(+0.52%) |
Sep 09, 2013 | 92.06 | 92.57 | 91.84 | 92.56 | 74,181 | +0.65(+0.71%) |
Sep 06, 2013 | 92.02 | 92.43 | 90.93 | 91.91 | 76,374 | +0.10(+0.10%) |
Sep 05, 2013 | 91.76 | 91.93 | 91.52 | 91.82 | 72,263 | +0.16(+0.18%) |
Sep 04, 2013 | 90.76 | 91.76 | 90.69 | 91.65 | 173,306 | +1.10(+1.22%) |
Sep 03, 2013 | 90.99 | 91.16 | 90.15 | 90.55 | 634,254 | +0.51(+0.57%) |
Aug 30, 2013 | 90.64 | 90.64 | 89.79 | 90.04 | 122,512 | -0.43(-0.48%) |
Aug 29, 2013 | 89.95 | 91.01 | 89.91 | 90.47 | 44,899 | +0.34(+0.37%) |
Aug 28, 2013 | 89.68 | 90.45 | 89.43 | 90.14 | 75,264 | +0.45(+0.50%) |
Aug 27, 2013 | 90.53 | 90.67 | 89.61 | 89.69 | 123,161 | -1.69(-1.85%) |
Aug 26, 2013 | 91.39 | 91.86 | 91.21 | 91.38 | 599,002 | +0.34(+0.37%) |
Aug 23, 2013 | 90.78 | 91.13 | 90.54 | 91.04 | 63,102 | +0.18(+0.20%) |
Aug 22, 2013 | 90.40 | 91.00 | 90.38 | 90.86 | 90,569 | +0.56(+0.62%) |
Aug 21, 2013 | 90.53 | 91.12 | 90.05 | 90.30 | 384,615 | -0.36(-0.39%) |
Aug 20, 2013 | 90.35 | 90.99 | 90.35 | 90.66 | 221,062 | +0.27(+0.30%) |
Aug 19, 2013 | 90.18 | 90.81 | 90.05 | 90.39 | 61,198 | +0.15(+0.16%) |
Aug 16, 2013 | 90.64 | 90.66 | 90.15 | 90.24 | 490,967 | -0.48(-0.53%) |
Aug 15, 2013 | 91.76 | 91.76 | 90.65 | 90.72 | 171,981 | -1.52(-1.65%) |
Aug 14, 2013 | 92.73 | 93.19 | 92.24 | 92.24 | 96,559 | -0.68(-0.73%) |
Aug 13, 2013 | 93.02 | 93.16 | 92.20 | 92.92 | 97,230 | +0.22(+0.23%) |
Aug 12, 2013 | 92.73 | 92.92 | 92.44 | 92.70 | 205,062 | -0.34(-0.36%) |
Aug 09, 2013 | 93.07 | 93.60 | 92.87 | 93.04 | 59,356 | -0.31(-0.33%) |
Aug 08, 2013 | 93.43 | 93.65 | 93.06 | 93.35 | 185,936 | +0.08(+0.08%) |
Aug 07, 2013 | 93.08 | 93.50 | 92.80 | 93.27 | 51,732 | +0.00(+0.00%) |
Aug 06, 2013 | 93.64 | 93.78 | 93.11 | 93.27 | 370,385 | -0.55(-0.58%) |
Aug 05, 2013 | 93.84 | 94.10 | 93.66 | 93.82 | 56,441 | -0.09(-0.09%) |
Aug 02, 2013 | 93.95 | 93.95 | 93.58 | 93.91 | 226,499 | -0.05(-0.06%) |
Aug 01, 2013 | 93.82 | 94.02 | 93.73 | 93.96 | 203,340 | +0.63(+0.68%) |
Jul 31, 2013 | 93.29 | 93.97 | 93.21 | 93.32 | 106,307 | +0.19(+0.20%) |
Jul 30, 2013 | 93.45 | 93.52 | 92.74 | 93.13 | 189,994 | +0.04(+0.05%) |
Jul 29, 2013 | 93.27 | 93.52 | 92.86 | 93.09 | 1,873,917 | -0.29(-0.32%) |
Jul 26, 2013 | 92.84 | 93.39 | 92.19 | 93.39 | 52,282 | +0.49(+0.53%) |
Jul 25, 2013 | 92.28 | 92.89 | 91.79 | 92.89 | 104,552 | +0.50(+0.54%) |
Jul 24, 2013 | 92.80 | 92.80 | 92.13 | 92.39 | 68,169 | -0.05(-0.06%) |
Jul 23, 2013 | 92.96 | 92.96 | 92.33 | 92.44 | 206,941 | -0.38(-0.41%) |
Jul 22, 2013 | 92.45 | 93.06 | 92.22 | 92.82 | 3,905,026 | +0.43(+0.47%) |
Jul 19, 2013 | 91.13 | 92.41 | 90.99 | 92.39 | 47,053 | +1.16(+1.27%) |
Jul 18, 2013 | 91.15 | 91.51 | 91.15 | 91.23 | 36,922 | +0.28(+0.30%) |
Jul 17, 2013 | 91.13 | 91.40 | 90.89 | 90.95 | 45,377 | +0.16(+0.18%) |
Jul 16, 2013 | 91.40 | 91.48 | 90.56 | 90.79 | 59,006 | -0.52(-0.57%) |
Jul 15, 2013 | 91.41 | 91.41 | 90.93 | 91.31 | 96,620 | +0.10(+0.10%) |
Jul 12, 2013 | 90.57 | 91.27 | 90.41 | 91.21 | 41,799 | +0.60(+0.66%) |
Jul 11, 2013 | 90.32 | 90.68 | 90.21 | 90.61 | 47,884 | +1.14(+1.28%) |
Jul 10, 2013 | 88.96 | 89.62 | 88.89 | 89.47 | 100,514 | +0.58(+0.65%) |
Jul 09, 2013 | 88.87 | 89.00 | 88.50 | 88.89 | 128,344 | +0.27(+0.30%) |
Jul 08, 2013 | 88.57 | 88.76 | 88.38 | 88.62 | 45,159 | +0.50(+0.57%) |
Jul 05, 2013 | 87.61 | 88.14 | 87.33 | 88.12 | 26,399 | +1.20(+1.39%) |
Jul 03, 2013 | 86.77 | 87.21 | 86.43 | 86.91 | 20,167 | -0.20(-0.23%) |
Jul 02, 2013 | 87.18 | 87.62 | 86.90 | 87.11 | 54,439 | -0.16(-0.19%) |
Jul 01, 2013 | 87.24 | 88.27 | 87.15 | 87.28 | 1,139,705 | +0.47(+0.54%) |
Jun 28, 2013 | 87.41 | 87.61 | 86.81 | 86.81 | 75,078 | -0.59(-0.67%) |
Jun 27, 2013 | 87.55 | 87.86 | 87.35 | 87.40 | 48,247 | +0.36(+0.41%) |
Jun 26, 2013 | 86.47 | 87.41 | 86.44 | 87.04 | 61,899 | +1.15(+1.34%) |
Jun 25, 2013 | 86.04 | 86.19 | 85.34 | 85.89 | 124,142 | +0.51(+0.60%) |
Jun 24, 2013 | 85.24 | 86.11 | 84.62 | 85.38 | 541,534 | -0.76(-0.88%) |
Jun 21, 2013 | 85.74 | 86.60 | 85.28 | 86.14 | 112,786 | +0.89(+1.04%) |
Jun 20, 2013 | 86.92 | 86.92 | 85.00 | 85.25 | 165,212 | -2.30(-2.62%) |
Jun 19, 2013 | 88.97 | 89.01 | 87.54 | 87.55 | 72,967 | -1.42(-1.59%) |
Jun 18, 2013 | 88.41 | 89.01 | 88.31 | 88.96 | 52,688 | +0.75(+0.85%) |
Jun 17, 2013 | 88.60 | 88.93 | 87.84 | 88.21 | 49,970 | +0.15(+0.17%) |
Jun 14, 2013 | 88.12 | 88.57 | 87.94 | 88.06 | 69,804 | -0.24(-0.27%) |
Jun 13, 2013 | 86.82 | 88.36 | 86.35 | 88.31 | 52,124 | +1.30(+1.50%) |
Jun 12, 2013 | 88.41 | 88.60 | 87.00 | 87.00 | 66,306 | -0.88(-1.00%) |
Jun 11, 2013 | 87.65 | 88.42 | 87.21 | 87.88 | 147,345 | -0.40(-0.45%) |
Jun 10, 2013 | 88.33 | 88.41 | 87.90 | 88.28 | 120,711 | +0.21(+0.24%) |
Jun 07, 2013 | 87.68 | 88.40 | 87.68 | 88.07 | 61,842 | +0.99(+1.13%) |
Jun 06, 2013 | 85.92 | 87.08 | 85.51 | 87.08 | 80,184 | +1.18(+1.38%) |
Jun 05, 2013 | 87.04 | 87.48 | 85.71 | 85.90 | 106,749 | -1.30(-1.49%) |
Jun 04, 2013 | 87.90 | 88.19 | 86.84 | 87.19 | 86,805 | -0.61(-0.70%) |
Jun 03, 2013 | 87.90 | 87.90 | 86.96 | 87.81 | 142,392 | +0.41(+0.46%) |
May 31, 2013 | 89.03 | 89.26 | 87.39 | 87.40 | 55,065 | -1.90(-2.13%) |
May 30, 2013 | 88.76 | 89.61 | 88.67 | 89.30 | 52,999 | +0.70(+0.79%) |
May 29, 2013 | 89.61 | 89.61 | 88.11 | 88.60 | 51,217 | -1.32(-1.47%) |
May 28, 2013 | 89.90 | 90.69 | 89.60 | 89.92 | 53,018 | +0.87(+0.98%) |
May 24, 2013 | 88.85 | 89.13 | 88.42 | 89.05 | 28,346 | -0.23(-0.26%) |
May 23, 2013 | 88.26 | 89.54 | 88.19 | 89.28 | 36,874 | +0.09(+0.11%) |
May 22, 2013 | 89.71 | 91.23 | 88.77 | 89.19 | 93,712 | -0.11(-0.13%) |
May 21, 2013 | 88.50 | 89.37 | 88.43 | 89.30 | 121,152 | +0.91(+1.03%) |
May 20, 2013 | 88.94 | 89.08 | 88.29 | 88.39 | 75,706 | -0.60(-0.68%) |
May 17, 2013 | 88.75 | 89.00 | 88.36 | 89.00 | 39,894 | +0.45(+0.51%) |
May 16, 2013 | 89.40 | 89.40 | 88.48 | 88.55 | 66,955 | -0.97(-1.08%) |
May 15, 2013 | 89.22 | 89.99 | 89.07 | 89.51 | 125,886 | +1.21(+1.37%) |
May 13, 2013 | 87.68 | 88.32 | 87.38 | 88.31 | 59,667 | +0.70(+0.80%) |
May 10, 2013 | 86.53 | 87.61 | 86.53 | 87.61 | 31,130 | +1.04(+1.21%) |
May 09, 2013 | 86.52 | 86.90 | 86.28 | 86.56 | 348,563 | +0.08(+0.09%) |
May 08, 2013 | 86.29 | 86.67 | 86.11 | 86.48 | 38,778 | +0.25(+0.29%) |
May 07, 2013 | 86.29 | 86.35 | 85.94 | 86.23 | 48,196 | +0.19(+0.22%) |
May 06, 2013 | 86.72 | 86.72 | 85.98 | 86.04 | 75,306 | -0.43(-0.50%) |
May 03, 2013 | 86.79 | 86.95 | 86.34 | 86.48 | 94,903 | +0.46(+0.53%) |
May 02, 2013 | 85.65 | 86.12 | 85.54 | 86.02 | 131,741 | +0.91(+1.07%) |
May 01, 2013 | 85.38 | 85.87 | 85.04 | 85.11 | 143,593 | -0.92(-1.06%) |
Apr 30, 2013 | 86.50 | 86.50 | 85.74 | 86.03 | 132,015 | -0.68(-0.79%) |
Apr 29, 2013 | 86.72 | 86.96 | 86.56 | 86.71 | 125,774 | +0.35(+0.40%) |
Apr 26, 2013 | 86.04 | 86.42 | 86.19 | 86.36 | 60,980 | +0.03(+0.03%) |
Apr 25, 2013 | 86.36 | 86.53 | 85.81 | 86.34 | 306,842 | +0.43(+0.50%) |
Apr 24, 2013 | 87.05 | 87.14 | 85.86 | 85.91 | 228,263 | -1.52(-1.74%) |
Apr 23, 2013 | 87.20 | 87.77 | 86.68 | 87.43 | 76,324 | +0.58(+0.67%) |
Apr 22, 2013 | 86.73 | 86.98 | 86.29 | 86.85 | 86,582 | +0.41(+0.47%) |
Apr 19, 2013 | 85.46 | 86.44 | 85.22 | 86.44 | 68,523 | +1.72(+2.03%) |
Apr 18, 2013 | 85.88 | 85.88 | 84.58 | 84.72 | 94,550 | -1.08(-1.26%) |
Apr 17, 2013 | 85.78 | 85.99 | 85.12 | 85.80 | 53,013 | -0.41(-0.47%) |
Apr 16, 2013 | 85.59 | 86.24 | 85.22 | 86.21 | 60,376 | +1.35(+1.59%) |
Apr 15, 2013 | 86.53 | 86.63 | 84.86 | 84.86 | 62,763 | -1.67(-1.93%) |
Apr 12, 2013 | 86.22 | 86.66 | 86.08 | 86.53 | 90,595 | +0.09(+0.11%) |
Apr 11, 2013 | 85.72 | 86.68 | 85.72 | 86.43 | 55,574 | +0.82(+0.96%) |
Apr 10, 2013 | 84.45 | 85.61 | 84.45 | 85.61 | 36,302 | +1.41(+1.67%) |
Apr 09, 2013 | 84.15 | 84.54 | 84.05 | 84.20 | 54,023 | +0.30(+0.36%) |
Apr 08, 2013 | 83.39 | 83.90 | 83.17 | 83.90 | 50,407 | +0.15(+0.18%) |
Apr 05, 2013 | 83.58 | 83.79 | 83.33 | 83.76 | 67,550 | -0.54(-0.65%) |
Apr 04, 2013 | 84.26 | 84.70 | 83.92 | 84.30 | 175,871 | +0.37(+0.44%) |
Apr 03, 2013 | 84.73 | 84.73 | 83.76 | 83.93 | 81,783 | -0.64(-0.76%) |
Apr 02, 2013 | 84.01 | 84.64 | 84.01 | 84.57 | 134,525 | +1.11(+1.32%) |