Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 115.58 | 122.90 | 114.09 | 121.43 | 190,743 | +5.06(+4.35%) |
Apr 29, 2014 | 120.98 | 122.57 | 114.90 | 116.37 | 239,441 | -3.63(-3.02%) |
Apr 28, 2014 | 119.74 | 121.70 | 115.01 | 120.00 | 256,238 | -0.80(-0.66%) |
Apr 25, 2014 | 125.69 | 126.25 | 120.71 | 120.80 | 163,680 | -5.95(-4.70%) |
Apr 24, 2014 | 116.99 | 126.89 | 111.50 | 126.75 | 433,850 | +19.55(+18.23%) |
Apr 23, 2014 | 107.82 | 109.68 | 105.57 | 107.21 | 109,914 | -1.00(-0.92%) |
Apr 22, 2014 | 102.51 | 110.17 | 102.51 | 108.21 | 172,972 | +6.17(+6.05%) |
Apr 21, 2014 | 104.44 | 104.44 | 101.41 | 102.04 | 51,278 | -2.46(-2.35%) |
Apr 17, 2014 | 102.49 | 104.50 | 104.50 | 104.50 | 36,400 | +1.66(+1.61%) |
Apr 16, 2014 | 102.57 | 103.30 | 101.38 | 102.84 | 47,380 | +0.75(+0.73%) |
Apr 15, 2014 | 101.09 | 102.86 | 98.79 | 102.09 | 83,670 | +1.00(+0.99%) |
Apr 14, 2014 | 101.42 | 103.29 | 99.47 | 101.09 | 56,554 | +0.55(+0.55%) |
Apr 11, 2014 | 103.09 | 104.62 | 99.68 | 100.54 | 138,769 | -3.51(-3.37%) |
Apr 10, 2014 | 108.61 | 108.61 | 102.80 | 104.05 | 75,642 | -4.37(-4.03%) |
Apr 09, 2014 | 104.22 | 108.60 | 101.66 | 108.42 | 175,294 | +3.82(+3.65%) |
Apr 08, 2014 | 108.78 | 111.10 | 104.18 | 104.60 | 137,641 | -4.18(-3.84%) |
Apr 07, 2014 | 111.40 | 114.17 | 106.54 | 108.78 | 85,704 | -2.88(-2.58%) |
Apr 04, 2014 | 115.50 | 115.50 | 111.16 | 111.66 | 79,485 | -3.29(-2.86%) |
Apr 03, 2014 | 117.39 | 117.68 | 113.77 | 114.95 | 99,466 | -1.78(-1.52%) |
Apr 02, 2014 | 117.76 | 117.87 | 116.14 | 116.73 | 46,660 | +0.47(+0.40%) |
Apr 01, 2014 | 116.14 | 118.46 | 115.39 | 116.26 | 69,314 | +0.87(+0.75%) |
Mar 31, 2014 | 112.38 | 117.55 | 112.38 | 115.39 | 71,258 | +1.89(+1.67%) |
Mar 28, 2014 | 113.79 | 115.11 | 112.66 | 113.50 | 48,804 | -0.52(-0.46%) |
Mar 27, 2014 | 115.00 | 117.00 | 113.06 | 114.02 | 61,389 | -1.20(-1.04%) |
Mar 26, 2014 | 118.05 | 118.64 | 114.72 | 115.22 | 67,635 | -1.07(-0.92%) |
Mar 25, 2014 | 118.93 | 120.00 | 116.00 | 116.29 | 64,780 | -2.40(-2.02%) |
Mar 24, 2014 | 124.24 | 124.60 | 118.12 | 118.69 | 88,435 | -5.66(-4.55%) |
Mar 21, 2014 | 126.73 | 126.75 | 123.45 | 124.35 | 96,594 | -1.37(-1.09%) |
Mar 20, 2014 | 126.10 | 127.97 | 124.85 | 125.72 | 66,101 | -1.50(-1.18%) |
Mar 19, 2014 | 128.63 | 128.88 | 126.42 | 127.22 | 46,150 | -1.99(-1.54%) |
Mar 18, 2014 | 127.67 | 129.46 | 125.53 | 129.21 | 60,865 | +2.15(+1.69%) |
Mar 17, 2014 | 128.59 | 128.59 | 125.30 | 127.06 | 31,410 | +1.37(+1.09%) |
Mar 14, 2014 | 124.44 | 126.87 | 123.00 | 125.69 | 40,221 | +1.14(+0.92%) |
Mar 13, 2014 | 127.34 | 127.40 | 123.91 | 124.55 | 73,142 | -3.01(-2.36%) |
Mar 12, 2014 | 128.20 | 128.77 | 126.48 | 127.56 | 44,446 | +0.17(+0.13%) |
Mar 11, 2014 | 127.73 | 129.40 | 126.62 | 127.39 | 46,420 | -1.52(-1.18%) |
Mar 10, 2014 | 129.86 | 131.00 | 127.61 | 128.91 | 53,919 | -2.45(-1.87%) |
Mar 07, 2014 | 132.78 | 132.78 | 130.05 | 131.36 | 93,497 | -0.98(-0.74%) |
Mar 06, 2014 | 128.00 | 132.94 | 127.25 | 132.34 | 132,839 | +4.27(+3.33%) |
Mar 05, 2014 | 129.70 | 129.70 | 127.62 | 128.07 | 48,991 | -1.92(-1.48%) |
Mar 04, 2014 | 130.89 | 131.99 | 129.41 | 129.99 | 66,533 | +1.09(+0.85%) |
Mar 03, 2014 | 128.34 | 129.74 | 126.94 | 128.90 | 70,310 | -0.23(-0.18%) |
Feb 28, 2014 | 134.62 | 134.62 | 127.22 | 129.13 | 51,156 | -5.32(-3.96%) |
Feb 27, 2014 | 130.41 | 135.83 | 130.41 | 134.45 | 41,364 | +2.35(+1.78%) |
Feb 26, 2014 | 131.14 | 133.20 | 129.74 | 132.10 | 43,626 | +1.40(+1.07%) |
Feb 25, 2014 | 131.85 | 131.96 | 129.91 | 130.70 | 30,239 | -1.30(-0.98%) |
Feb 24, 2014 | 132.88 | 133.60 | 132.00 | 132.00 | 85,614 | -0.11(-0.08%) |
Feb 21, 2014 | 132.31 | 134.84 | 130.47 | 132.11 | 69,393 | +0.48(+0.36%) |
Feb 20, 2014 | 129.20 | 132.24 | 129.20 | 131.63 | 58,979 | +2.09(+1.61%) |
Feb 19, 2014 | 130.40 | 131.99 | 129.29 | 129.54 | 41,420 | -1.69(-1.29%) |
Feb 18, 2014 | 130.39 | 131.99 | 129.41 | 131.23 | 78,252 | +1.06(+0.81%) |
Feb 14, 2014 | 130.19 | 130.17 | 130.17 | 130.17 | 59,300 | -0.07(-0.05%) |
Feb 13, 2014 | 122.15 | 131.83 | 122.15 | 130.24 | 174,903 | +7.23(+5.88%) |
Feb 12, 2014 | 123.50 | 124.62 | 122.52 | 123.01 | 114,812 | -0.31(-0.25%) |
Feb 11, 2014 | 122.56 | 124.28 | 122.31 | 123.32 | 82,214 | +0.20(+0.16%) |
Feb 10, 2014 | 123.72 | 123.72 | 122.20 | 123.12 | 138,611 | -0.90(-0.73%) |
Feb 07, 2014 | 124.68 | 125.62 | 124.01 | 124.02 | 79,206 | +0.29(+0.23%) |
Feb 06, 2014 | 123.83 | 124.90 | 122.78 | 123.73 | 63,254 | -0.12(-0.10%) |
Feb 05, 2014 | 123.24 | 128.56 | 122.19 | 123.85 | 99,172 | -0.24(-0.19%) |
Feb 04, 2014 | 123.85 | 125.28 | 123.50 | 124.09 | 70,229 | +0.68(+0.55%) |
Feb 03, 2014 | 125.54 | 126.00 | 121.00 | 123.41 | 109,631 | -2.29(-1.82%) |
Jan 31, 2014 | 123.34 | 126.37 | 123.00 | 125.70 | 109,317 | +0.07(+0.06%) |
Jan 30, 2014 | 122.14 | 126.71 | 122.14 | 125.63 | 109,359 | +4.60(+3.80%) |
Jan 29, 2014 | 123.78 | 126.73 | 120.20 | 121.03 | 176,818 | -4.96(-3.94%) |
Jan 28, 2014 | 130.16 | 134.00 | 125.00 | 125.99 | 407,694 | +9.74(+8.38%) |
Jan 27, 2014 | 118.91 | 118.91 | 113.89 | 116.25 | 72,127 | -2.87(-2.41%) |
Jan 24, 2014 | 121.50 | 122.00 | 116.88 | 119.12 | 67,784 | -2.79(-2.29%) |
Jan 23, 2014 | 121.02 | 122.16 | 120.50 | 121.91 | 75,123 | -0.44(-0.36%) |
Jan 22, 2014 | 123.95 | 123.95 | 122.35 | 122.35 | 33,290 | -1.55(-1.25%) |
Jan 21, 2014 | 122.74 | 124.68 | 122.00 | 123.90 | 32,385 | +0.97(+0.79%) |
Jan 17, 2014 | 122.52 | 122.93 | 122.93 | 122.93 | 33,700 | +0.09(+0.07%) |
Jan 16, 2014 | 123.64 | 124.32 | 121.88 | 122.84 | 53,065 | -1.20(-0.97%) |
Jan 15, 2014 | 123.62 | 125.00 | 123.54 | 124.04 | 36,835 | +0.42(+0.34%) |
Jan 14, 2014 | 121.40 | 124.10 | 121.40 | 123.62 | 32,250 | +2.48(+2.05%) |
Jan 13, 2014 | 122.63 | 123.85 | 120.63 | 121.14 | 90,752 | -1.93(-1.57%) |
Jan 10, 2014 | 121.24 | 123.44 | 120.69 | 123.07 | 38,665 | +1.80(+1.48%) |
Jan 09, 2014 | 122.64 | 122.78 | 120.55 | 121.27 | 91,318 | -1.17(-0.96%) |
Jan 08, 2014 | 122.84 | 123.47 | 121.79 | 122.44 | 64,587 | -0.52(-0.42%) |
Jan 07, 2014 | 121.67 | 123.65 | 121.44 | 122.96 | 84,033 | +1.52(+1.25%) |
Jan 06, 2014 | 123.50 | 124.17 | 121.10 | 121.44 | 50,766 | -1.82(-1.48%) |
Jan 03, 2014 | 123.67 | 124.03 | 122.71 | 123.26 | 74,654 | -0.27(-0.22%) |
Jan 02, 2014 | 123.89 | 125.18 | 122.36 | 123.53 | 75,148 | -0.71(-0.57%) |
Dec 31, 2013 | 123.68 | 124.24 | 124.24 | 124.24 | 74,500 | +0.43(+0.35%) |
Dec 30, 2013 | 124.45 | 125.35 | 123.05 | 123.81 | 108,741 | -0.90(-0.72%) |
Dec 27, 2013 | 124.97 | 125.76 | 123.96 | 124.71 | 28,626 | +0.18(+0.14%) |
Dec 26, 2013 | 125.12 | 126.15 | 123.16 | 124.53 | 102,833 | -0.36(-0.29%) |
Dec 24, 2013 | 125.59 | 125.59 | 122.91 | 124.89 | 56,285 | -0.06(-0.05%) |
Dec 23, 2013 | 122.32 | 125.60 | 120.81 | 124.95 | 136,376 | +2.63(+2.15%) |
Dec 20, 2013 | 122.27 | 123.31 | 121.60 | 122.32 | 194,692 | -0.04(-0.03%) |
Dec 19, 2013 | 124.67 | 124.67 | 121.46 | 122.36 | 81,635 | -2.44(-1.96%) |
Dec 18, 2013 | 124.00 | 125.24 | 123.00 | 124.80 | 60,561 | +0.80(+0.65%) |
Dec 17, 2013 | 125.19 | 125.37 | 123.91 | 124.00 | 49,790 | -0.99(-0.79%) |
Dec 16, 2013 | 125.03 | 125.31 | 121.92 | 124.99 | 49,808 | +0.80(+0.64%) |
Dec 13, 2013 | 122.57 | 125.49 | 120.52 | 124.19 | 83,787 | +2.00(+1.64%) |
Dec 12, 2013 | 122.68 | 123.15 | 121.66 | 122.19 | 78,840 | -0.76(-0.62%) |
Dec 11, 2013 | 124.24 | 125.01 | 122.23 | 122.95 | 61,774 | -1.08(-0.87%) |
Dec 10, 2013 | 127.50 | 127.50 | 123.31 | 124.03 | 65,439 | -3.59(-2.82%) |
Dec 09, 2013 | 126.77 | 127.88 | 124.92 | 127.63 | 137,519 | +1.05(+0.83%) |
Dec 06, 2013 | 129.59 | 129.59 | 125.60 | 126.58 | 0 | -1.58(-1.23%) |
Dec 05, 2013 | 127.21 | 129.80 | 127.15 | 128.16 | 0 | +0.91(+0.72%) |
Dec 04, 2013 | 126.85 | 128.11 | 125.00 | 127.25 | 0 | +0.13(+0.10%) |
Dec 03, 2013 | 124.00 | 128.00 | 124.00 | 127.12 | 0 | +1.69(+1.35%) |
Dec 02, 2013 | 128.81 | 130.00 | 123.01 | 125.43 | 0 | -3.90(-3.02%) |
Nov 29, 2013 | 129.00 | 129.79 | 127.24 | 129.33 | 0 | +0.58(+0.45%) |
Nov 27, 2013 | 128.68 | 130.00 | 127.22 | 128.75 | 0 | -0.07(-0.05%) |
Nov 26, 2013 | 124.97 | 129.59 | 124.64 | 128.82 | 0 | +3.62(+2.89%) |
Nov 25, 2013 | 126.66 | 127.72 | 122.62 | 125.20 | 0 | -1.43(-1.13%) |
Nov 22, 2013 | 126.86 | 127.24 | 124.44 | 126.63 | 0 | +0.12(+0.09%) |
Nov 21, 2013 | 125.71 | 127.74 | 124.65 | 126.51 | 65,779 | +1.44(+1.15%) |
Nov 20, 2013 | 125.24 | 126.48 | 124.24 | 125.07 | 0 | +0.57(+0.46%) |
Nov 19, 2013 | 126.53 | 126.58 | 123.78 | 124.50 | 45,871 | -1.62(-1.28%) |
Nov 18, 2013 | 127.10 | 129.78 | 125.60 | 126.12 | 0 | -0.86(-0.68%) |
Nov 15, 2013 | 126.52 | 127.66 | 125.61 | 126.98 | 0 | +0.23(+0.19%) |
Nov 14, 2013 | 128.53 | 128.53 | 122.60 | 126.75 | 0 | +0.34(+0.27%) |
Nov 12, 2013 | 125.07 | 127.11 | 123.95 | 126.40 | 0 | +0.74(+0.59%) |
Nov 11, 2013 | 123.64 | 126.78 | 122.55 | 125.66 | 0 | +1.43(+1.15%) |
Nov 08, 2013 | 122.81 | 125.52 | 120.00 | 124.23 | 0 | +1.35(+1.10%) |
Nov 07, 2013 | 124.54 | 127.20 | 121.57 | 122.88 | 151,544 | -1.50(-1.21%) |
Nov 06, 2013 | 127.92 | 129.72 | 123.87 | 124.38 | 99,307 | -2.30(-1.82%) |
Nov 05, 2013 | 125.64 | 128.39 | 124.80 | 126.68 | 0 | +0.12(+0.09%) |
Nov 04, 2013 | 123.21 | 127.12 | 122.30 | 126.56 | 136,599 | +4.28(+3.50%) |
Nov 01, 2013 | 122.55 | 124.26 | 120.38 | 122.28 | 0 | +0.29(+0.24%) |
Oct 31, 2013 | 125.00 | 125.00 | 119.81 | 121.99 | 0 | -3.36(-2.68%) |
Oct 30, 2013 | 118.70 | 128.40 | 118.00 | 125.35 | 344,332 | +6.18(+5.19%) |
Oct 29, 2013 | 102.65 | 120.77 | 100.00 | 119.17 | 0 | +18.55(+18.44%) |
Oct 28, 2013 | 99.98 | 100.97 | 99.30 | 100.62 | 0 | +0.38(+0.38%) |
Oct 25, 2013 | 101.45 | 102.74 | 98.47 | 100.24 | 0 | -1.09(-1.08%) |
Oct 24, 2013 | 99.72 | 101.60 | 98.79 | 101.33 | 61,726 | +2.19(+2.21%) |
Oct 23, 2013 | 99.40 | 100.42 | 98.55 | 99.14 | 0 | -0.77(-0.77%) |
Oct 22, 2013 | 98.82 | 100.81 | 98.69 | 99.91 | 71,588 | +1.19(+1.21%) |
Oct 21, 2013 | 100.15 | 101.02 | 98.64 | 98.72 | 33,737 | -1.46(-1.46%) |
Oct 18, 2013 | 100.39 | 102.13 | 99.98 | 100.18 | 160,214 | +0.38(+0.38%) |
Oct 17, 2013 | 96.67 | 100.39 | 96.60 | 99.80 | 224,484 | +2.41(+2.47%) |
Oct 16, 2013 | 97.10 | 100.50 | 96.55 | 97.39 | 99,352 | +1.20(+1.25%) |
Oct 15, 2013 | 101.64 | 101.66 | 95.22 | 96.19 | 251,906 | -6.26(-6.11%) |
Oct 14, 2013 | 101.81 | 102.99 | 100.80 | 102.45 | 115,529 | -0.14(-0.14%) |
Oct 11, 2013 | 99.98 | 102.62 | 99.21 | 102.59 | 0 | +2.14(+2.13%) |
Oct 10, 2013 | 99.98 | 101.22 | 98.98 | 100.45 | 68,432 | +1.39(+1.40%) |
Oct 09, 2013 | 101.00 | 101.63 | 98.34 | 99.06 | 49,446 | -1.92(-1.90%) |
Oct 08, 2013 | 103.77 | 103.77 | 99.15 | 100.98 | 97,566 | -1.41(-1.38%) |
Oct 07, 2013 | 104.32 | 105.48 | 102.09 | 102.39 | 0 | -3.17(-3.00%) |
Oct 04, 2013 | 103.99 | 106.31 | 103.32 | 105.56 | 0 | +1.37(+1.31%) |
Oct 03, 2013 | 106.78 | 107.21 | 103.75 | 104.19 | 0 | -2.87(-2.68%) |
Oct 02, 2013 | 106.01 | 108.05 | 105.48 | 107.06 | 79,797 | -0.05(-0.05%) |
Oct 01, 2013 | 103.80 | 107.12 | 102.76 | 107.11 | 87,868 | +3.35(+3.23%) |
Sep 30, 2013 | 103.13 | 103.86 | 101.57 | 103.76 | 0 | -0.07(-0.07%) |
Sep 27, 2013 | 104.20 | 105.12 | 103.40 | 103.83 | 0 | -0.59(-0.57%) |
Sep 26, 2013 | 105.51 | 105.76 | 104.00 | 104.42 | 48,646 | -0.19(-0.18%) |
Sep 25, 2013 | 104.51 | 105.47 | 104.44 | 104.61 | 77,519 | -0.16(-0.15%) |
Sep 24, 2013 | 104.84 | 106.28 | 104.06 | 104.77 | 36,934 | -0.28(-0.27%) |
Sep 23, 2013 | 108.50 | 108.50 | 104.72 | 105.05 | 109,877 | -3.50(-3.22%) |
Sep 20, 2013 | 104.40 | 108.88 | 104.40 | 108.55 | 0 | +4.60(+4.43%) |
Sep 19, 2013 | 105.56 | 105.56 | 103.69 | 103.95 | 0 | -1.61(-1.53%) |
Sep 18, 2013 | 105.37 | 106.48 | 103.69 | 105.56 | 0 | +0.35(+0.33%) |
Sep 17, 2013 | 104.83 | 105.70 | 103.36 | 105.21 | 0 | +0.66(+0.63%) |
Sep 16, 2013 | 106.86 | 106.86 | 103.82 | 104.55 | 0 | -1.62(-1.53%) |
Sep 13, 2013 | 105.65 | 106.72 | 103.96 | 106.17 | 0 | +0.78(+0.74%) |
Sep 12, 2013 | 102.68 | 106.16 | 102.28 | 105.39 | 0 | +2.53(+2.46%) |
Sep 11, 2013 | 98.33 | 103.23 | 97.01 | 102.86 | 0 | +4.64(+4.72%) |
Sep 10, 2013 | 96.55 | 98.36 | 96.55 | 98.22 | 30,054 | +1.70(+1.76%) |
Sep 09, 2013 | 93.69 | 96.74 | 92.96 | 96.52 | 0 | +3.12(+3.34%) |
Sep 06, 2013 | 93.41 | 93.89 | 91.75 | 93.40 | 0 | +0.56(+0.60%) |
Sep 05, 2013 | 92.67 | 93.67 | 91.71 | 92.84 | 0 | +0.20(+0.22%) |
Sep 04, 2013 | 91.67 | 92.81 | 91.50 | 92.64 | 0 | +0.94(+1.03%) |
Sep 03, 2013 | 92.64 | 92.70 | 90.16 | 91.70 | 0 | -0.11(-0.12%) |
Aug 30, 2013 | 92.21 | 93.00 | 91.46 | 91.81 | 0 | -0.52(-0.56%) |
Aug 29, 2013 | 91.64 | 92.59 | 91.52 | 92.33 | 71,666 | +0.45(+0.49%) |
Aug 28, 2013 | 92.50 | 93.10 | 91.50 | 91.88 | 0 | -0.59(-0.64%) |
Aug 27, 2013 | 93.97 | 94.64 | 92.35 | 92.47 | 59,423 | -2.38(-2.51%) |
Aug 26, 2013 | 95.88 | 95.88 | 94.24 | 94.85 | 0 | -0.25(-0.26%) |
Aug 23, 2013 | 95.03 | 99.59 | 94.90 | 95.10 | 0 | +0.20(+0.21%) |
Aug 22, 2013 | 95.00 | 95.17 | 93.68 | 94.90 | 38,761 | +0.77(+0.82%) |
Aug 21, 2013 | 94.88 | 95.56 | 93.87 | 94.13 | 45,727 | -0.77(-0.81%) |
Aug 20, 2013 | 95.24 | 95.52 | 94.29 | 94.90 | 52,076 | -0.21(-0.22%) |
Aug 19, 2013 | 95.74 | 96.56 | 94.17 | 95.11 | 112,296 | -1.20(-1.25%) |
Aug 16, 2013 | 97.10 | 97.31 | 95.89 | 96.31 | 0 | -1.21(-1.24%) |
Aug 15, 2013 | 99.79 | 99.79 | 97.01 | 97.52 | 38,298 | -2.97(-2.96%) |
Aug 14, 2013 | 101.11 | 101.11 | 99.29 | 100.49 | 30,241 | -0.43(-0.43%) |
Aug 13, 2013 | 100.57 | 101.31 | 99.86 | 100.92 | 30,215 | +0.69(+0.69%) |
Aug 12, 2013 | 98.62 | 100.23 | 98.34 | 100.23 | 53,768 | +0.88(+0.89%) |
Aug 09, 2013 | 97.13 | 99.87 | 97.00 | 99.35 | 53,412 | +2.10(+2.16%) |
Aug 08, 2013 | 95.93 | 97.89 | 94.84 | 97.25 | 65,499 | +1.50(+1.57%) |
Aug 07, 2013 | 99.08 | 99.08 | 95.52 | 95.75 | 37,880 | -0.43(-0.45%) |
Aug 06, 2013 | 97.45 | 97.45 | 95.41 | 96.18 | 48,599 | -1.17(-1.20%) |
Aug 05, 2013 | 98.50 | 99.04 | 96.44 | 97.35 | 142,144 | +2.25(+2.37%) |
Aug 02, 2013 | 96.28 | 96.28 | 94.46 | 95.10 | 36,713 | -1.67(-1.73%) |
Aug 01, 2013 | 95.62 | 97.61 | 94.00 | 96.77 | 74,314 | +1.76(+1.85%) |
Jul 31, 2013 | 95.77 | 97.33 | 95.00 | 95.01 | 0 | -0.93(-0.97%) |
Jul 30, 2013 | 96.04 | 99.41 | 92.99 | 95.94 | 0 | -0.63(-0.65%) |
Jul 29, 2013 | 96.97 | 97.47 | 95.19 | 96.57 | 0 | -0.80(-0.82%) |
Jul 26, 2013 | 97.25 | 97.93 | 96.23 | 97.37 | 0 | -0.83(-0.85%) |
Jul 25, 2013 | 97.32 | 98.31 | 97.15 | 98.20 | 0 | +0.85(+0.87%) |
Jul 24, 2013 | 97.31 | 99.42 | 96.82 | 97.35 | 0 | +0.43(+0.44%) |
Jul 23, 2013 | 96.11 | 97.04 | 96.11 | 96.92 | 0 | +0.55(+0.57%) |
Jul 22, 2013 | 96.40 | 97.07 | 95.51 | 96.37 | 0 | -0.40(-0.41%) |
Jul 19, 2013 | 96.71 | 96.95 | 95.93 | 96.77 | 0 | -0.49(-0.50%) |
Jul 18, 2013 | 96.99 | 98.35 | 96.85 | 97.26 | 0 | +0.31(+0.32%) |
Jul 17, 2013 | 95.68 | 97.62 | 94.94 | 96.95 | 49,012 | +0.34(+0.35%) |
Jul 16, 2013 | 96.67 | 97.03 | 95.50 | 96.61 | 0 | +0.02(+0.02%) |
Jul 15, 2013 | 97.75 | 98.62 | 96.10 | 96.59 | 0 | -1.12(-1.15%) |
Jul 12, 2013 | 97.97 | 98.88 | 97.65 | 97.71 | 0 | -0.63(-0.64%) |
Jul 11, 2013 | 96.61 | 98.80 | 96.25 | 98.34 | 0 | +3.06(+3.21%) |
Jul 10, 2013 | 92.33 | 95.48 | 92.07 | 95.28 | 0 | +3.05(+3.31%) |
Jul 09, 2013 | 90.23 | 92.43 | 89.96 | 92.23 | 0 | +2.27(+2.52%) |
Jul 08, 2013 | 90.22 | 90.34 | 89.11 | 89.96 | 79,557 | +0.22(+0.25%) |
Jul 05, 2013 | 89.82 | 90.14 | 88.72 | 89.74 | 0 | +1.13(+1.28%) |
Jul 03, 2013 | 88.19 | 89.63 | 88.07 | 88.61 | 0 | -0.19(-0.21%) |
Jul 02, 2013 | 87.95 | 89.73 | 87.51 | 88.80 | 0 | +1.03(+1.17%) |
Jul 01, 2013 | 87.50 | 88.34 | 87.12 | 87.77 | 0 | +0.81(+0.93%) |
Jun 28, 2013 | 85.00 | 87.41 | 84.87 | 86.96 | 100,957 | +1.38(+1.61%) |
Jun 27, 2013 | 84.49 | 86.02 | 84.22 | 85.58 | 0 | +1.50(+1.78%) |
Jun 26, 2013 | 84.74 | 85.12 | 84.08 | 84.08 | 0 | -0.23(-0.27%) |
Jun 25, 2013 | 85.40 | 85.40 | 83.55 | 84.31 | 0 | -0.52(-0.61%) |
Jun 24, 2013 | 83.76 | 85.87 | 82.72 | 84.83 | 0 | +0.56(+0.66%) |
Jun 21, 2013 | 86.64 | 86.93 | 83.88 | 84.27 | 236,071 | -2.37(-2.74%) |
Jun 20, 2013 | 87.04 | 87.17 | 85.83 | 86.64 | 0 | -1.30(-1.48%) |
Jun 19, 2013 | 88.26 | 89.70 | 87.36 | 87.94 | 0 | -1.63(-1.82%) |
Jun 18, 2013 | 89.66 | 90.29 | 88.56 | 89.57 | 0 | +0.36(+0.40%) |
Jun 17, 2013 | 91.46 | 91.46 | 88.59 | 89.21 | 0 | -1.73(-1.90%) |
Jun 14, 2013 | 89.94 | 91.22 | 89.84 | 90.94 | 0 | +0.89(+0.99%) |
Jun 13, 2013 | 88.27 | 90.17 | 87.66 | 90.05 | 91,845 | +1.91(+2.17%) |
Jun 12, 2013 | 88.57 | 89.28 | 86.99 | 88.14 | 110,034 | +0.02(+0.02%) |
Jun 11, 2013 | 88.78 | 89.45 | 88.00 | 88.12 | 74,430 | -1.57(-1.75%) |
Jun 10, 2013 | 89.89 | 90.58 | 89.36 | 89.69 | 0 | -0.02(-0.02%) |
Jun 07, 2013 | 90.49 | 90.49 | 89.33 | 89.71 | 0 | -0.39(-0.43%) |
Jun 06, 2013 | 90.45 | 91.99 | 89.11 | 90.09 | 110,497 | -0.44(-0.48%) |
Jun 05, 2013 | 90.16 | 91.37 | 89.77 | 90.53 | 0 | +0.01(+0.01%) |
Jun 04, 2013 | 90.94 | 91.36 | 89.16 | 90.52 | 0 | -0.57(-0.63%) |
Jun 03, 2013 | 91.77 | 91.95 | 89.49 | 91.09 | 159,650 | -0.39(-0.43%) |
May 31, 2013 | 92.37 | 92.37 | 91.09 | 91.48 | 92,892 | -1.68(-1.80%) |
May 30, 2013 | 91.84 | 93.49 | 91.41 | 93.16 | 93,509 | +1.70(+1.86%) |
May 29, 2013 | 91.52 | 92.23 | 90.00 | 91.46 | 89,727 | -0.88(-0.95%) |
May 28, 2013 | 93.28 | 94.39 | 91.60 | 92.34 | 95,452 | -0.07(-0.08%) |
May 24, 2013 | 90.91 | 92.63 | 89.31 | 92.41 | 0 | +1.12(+1.23%) |
May 23, 2013 | 89.21 | 91.97 | 89.21 | 91.29 | 0 | +0.72(+0.79%) |
May 22, 2013 | 93.33 | 93.33 | 89.75 | 90.57 | 0 | -2.66(-2.85%) |
May 21, 2013 | 93.97 | 94.45 | 92.71 | 93.23 | 0 | -0.94(-1.00%) |
May 20, 2013 | 94.13 | 95.43 | 93.77 | 94.17 | 0 | -1.78(-1.86%) |
May 17, 2013 | 94.63 | 96.10 | 93.70 | 95.95 | 0 | +1.60(+1.70%) |
May 16, 2013 | 92.90 | 95.07 | 92.90 | 94.35 | 181,091 | +1.26(+1.35%) |
May 15, 2013 | 94.78 | 94.86 | 91.98 | 93.09 | 0 | -1.40(-1.48%) |
May 13, 2013 | 94.78 | 95.21 | 93.87 | 94.49 | 0 | -0.21(-0.22%) |
May 10, 2013 | 91.76 | 94.94 | 91.50 | 94.70 | 0 | +3.22(+3.52%) |
May 09, 2013 | 91.53 | 92.34 | 91.33 | 91.48 | 0 | -0.44(-0.48%) |
May 08, 2013 | 91.16 | 92.58 | 91.00 | 91.92 | 0 | +0.25(+0.27%) |
May 07, 2013 | 90.78 | 92.44 | 90.67 | 91.67 | 0 | +0.64(+0.70%) |
May 06, 2013 | 91.01 | 91.58 | 89.76 | 91.03 | 0 | -0.11(-0.12%) |
May 03, 2013 | 91.31 | 91.59 | 90.00 | 91.14 | 0 | +1.14(+1.27%) |
May 02, 2013 | 89.82 | 90.24 | 88.97 | 90.00 | 0 | +0.78(+0.87%) |