Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 98.32 | 98.72 | 97.53 | 98.33 | 820,770 | +0.01(+0.01%) |
Apr 29, 2014 | 98.65 | 98.81 | 97.83 | 98.32 | 784,373 | -0.22(-0.22%) |
Apr 28, 2014 | 97.77 | 98.79 | 97.77 | 98.53 | 1,251,923 | +1.09(+1.12%) |
Apr 25, 2014 | 96.52 | 97.53 | 96.42 | 97.45 | 1,002,761 | +1.00(+1.04%) |
Apr 24, 2014 | 95.37 | 97.22 | 95.10 | 96.45 | 1,329,169 | +0.42(+0.44%) |
Apr 23, 2014 | 96.35 | 97.14 | 95.79 | 96.02 | 1,544,886 | -0.88(-0.91%) |
Apr 22, 2014 | 96.62 | 97.00 | 95.60 | 96.90 | 781,953 | +0.23(+0.24%) |
Apr 21, 2014 | 96.17 | 96.85 | 95.97 | 96.67 | 1,184,610 | +0.44(+0.46%) |
Apr 17, 2014 | 96.94 | 96.23 | 96.23 | 96.23 | 1,667,757 | -1.12(-1.15%) |
Apr 16, 2014 | 97.09 | 97.38 | 96.64 | 97.35 | 1,314,526 | +0.47(+0.48%) |
Apr 15, 2014 | 95.88 | 96.99 | 95.45 | 96.89 | 1,309,425 | +0.94(+0.98%) |
Apr 14, 2014 | 95.73 | 96.25 | 95.23 | 95.95 | 803,338 | +0.72(+0.76%) |
Apr 11, 2014 | 95.34 | 95.99 | 94.84 | 95.23 | 1,388,360 | -0.41(-0.43%) |
Apr 10, 2014 | 96.11 | 96.83 | 95.24 | 95.64 | 1,205,489 | -0.37(-0.38%) |
Apr 09, 2014 | 96.30 | 96.75 | 95.79 | 96.01 | 919,288 | -0.35(-0.37%) |
Apr 08, 2014 | 96.04 | 96.48 | 95.64 | 96.36 | 999,985 | +0.19(+0.20%) |
Apr 07, 2014 | 96.06 | 97.17 | 95.99 | 96.17 | 1,163,710 | +0.09(+0.09%) |
Apr 04, 2014 | 95.68 | 96.56 | 94.96 | 96.08 | 1,611,011 | +0.97(+1.02%) |
Apr 03, 2014 | 99.15 | 99.15 | 94.72 | 95.11 | 1,570,178 | +0.20(+0.21%) |
Apr 02, 2014 | 94.36 | 95.24 | 93.95 | 94.91 | 1,010,802 | +0.38(+0.40%) |
Apr 01, 2014 | 94.56 | 94.65 | 93.64 | 94.52 | 1,069,760 | -0.04(-0.04%) |
Mar 31, 2014 | 94.00 | 95.17 | 93.18 | 94.56 | 1,645,429 | +0.86(+0.91%) |
Mar 28, 2014 | 93.74 | 94.30 | 93.43 | 93.70 | 1,186,338 | +0.42(+0.46%) |
Mar 27, 2014 | 92.71 | 93.54 | 92.45 | 93.28 | 1,246,639 | +0.47(+0.50%) |
Mar 26, 2014 | 93.87 | 93.87 | 92.56 | 92.81 | 1,300,713 | -1.08(-1.16%) |
Mar 25, 2014 | 93.01 | 94.06 | 92.53 | 93.89 | 865,199 | +1.38(+1.50%) |
Mar 24, 2014 | 92.93 | 93.06 | 91.93 | 92.51 | 1,029,247 | -0.15(-0.16%) |
Mar 21, 2014 | 92.75 | 93.20 | 91.82 | 92.66 | 1,784,890 | +0.81(+0.88%) |
Mar 20, 2014 | 91.71 | 92.40 | 91.38 | 91.85 | 1,822,047 | -0.24(-0.26%) |
Mar 19, 2014 | 92.89 | 93.37 | 91.15 | 92.09 | 2,414,413 | -0.74(-0.80%) |
Mar 18, 2014 | 92.75 | 93.03 | 92.35 | 92.83 | 1,117,042 | -0.01(-0.02%) |
Mar 17, 2014 | 92.77 | 93.19 | 92.22 | 92.85 | 956,512 | +0.25(+0.27%) |
Mar 14, 2014 | 92.10 | 93.03 | 92.10 | 92.60 | 970,996 | +0.44(+0.47%) |
Mar 13, 2014 | 92.40 | 92.41 | 91.05 | 92.16 | 872,390 | -0.01(-0.01%) |
Mar 12, 2014 | 91.58 | 92.20 | 91.41 | 92.17 | 887,514 | +0.37(+0.40%) |
Mar 11, 2014 | 91.18 | 91.92 | 90.79 | 91.80 | 631,781 | +0.77(+0.85%) |
Mar 10, 2014 | 91.47 | 91.64 | 90.59 | 91.03 | 651,325 | -0.48(-0.52%) |
Mar 07, 2014 | 91.18 | 91.65 | 90.59 | 91.50 | 1,128,059 | +0.27(+0.30%) |
Mar 06, 2014 | 91.95 | 92.02 | 90.85 | 91.23 | 1,153,521 | -0.71(-0.78%) |
Mar 05, 2014 | 92.82 | 93.05 | 91.28 | 91.95 | 1,039,797 | -1.16(-1.24%) |
Mar 04, 2014 | 92.95 | 93.13 | 92.50 | 93.10 | 744,264 | +1.03(+1.12%) |
Mar 03, 2014 | 91.84 | 92.46 | 91.67 | 92.07 | 965,701 | +0.03(+0.03%) |
Feb 28, 2014 | 91.07 | 92.40 | 90.71 | 92.04 | 1,584,851 | +1.19(+1.31%) |
Feb 27, 2014 | 91.75 | 91.87 | 90.60 | 90.85 | 1,014,277 | -0.81(-0.88%) |
Feb 26, 2014 | 92.71 | 92.73 | 91.38 | 91.65 | 972,609 | -0.57(-0.62%) |
Feb 25, 2014 | 91.95 | 92.59 | 91.79 | 92.22 | 1,073,285 | +0.01(+0.01%) |
Feb 24, 2014 | 92.08 | 92.92 | 91.82 | 92.22 | 973,341 | +0.40(+0.44%) |
Feb 21, 2014 | 91.88 | 92.47 | 91.22 | 91.82 | 873,029 | -0.16(-0.18%) |
Feb 20, 2014 | 91.90 | 92.29 | 91.19 | 91.98 | 1,033,205 | +0.39(+0.42%) |
Feb 19, 2014 | 92.33 | 92.65 | 91.43 | 91.60 | 943,448 | -0.82(-0.89%) |
Feb 18, 2014 | 91.87 | 92.60 | 91.70 | 92.42 | 969,388 | +0.36(+0.40%) |
Feb 14, 2014 | 91.63 | 92.05 | 92.05 | 92.05 | 816,511 | +0.46(+0.51%) |
Feb 13, 2014 | 91.74 | 92.40 | 91.52 | 91.59 | 1,396,964 | -0.37(-0.40%) |
Feb 12, 2014 | 92.49 | 92.73 | 91.80 | 91.96 | 2,023,420 | -0.56(-0.61%) |
Feb 11, 2014 | 92.07 | 93.39 | 91.81 | 92.52 | 1,762,924 | +0.23(+0.25%) |
Feb 10, 2014 | 91.54 | 92.62 | 91.11 | 92.30 | 1,500,549 | +1.08(+1.19%) |
Feb 07, 2014 | 90.85 | 91.44 | 90.48 | 91.21 | 1,266,057 | +0.59(+0.65%) |
Feb 06, 2014 | 90.04 | 90.70 | 89.98 | 90.63 | 1,211,593 | +0.69(+0.77%) |
Feb 05, 2014 | 88.94 | 90.15 | 88.66 | 89.93 | 2,001,384 | +0.76(+0.85%) |
Feb 04, 2014 | 88.39 | 89.26 | 87.83 | 89.18 | 2,065,940 | +1.19(+1.35%) |
Feb 03, 2014 | 88.14 | 88.77 | 87.86 | 87.99 | 1,972,883 | -0.15(-0.17%) |
Jan 31, 2014 | 86.57 | 88.53 | 86.57 | 88.14 | 2,220,766 | +0.96(+1.10%) |
Jan 30, 2014 | 81.47 | 87.97 | 81.47 | 87.18 | 3,811,663 | +3.24(+3.86%) |
Jan 29, 2014 | 86.61 | 89.05 | 83.54 | 83.94 | 2,599,926 | +0.06(+0.08%) |
Jan 28, 2014 | 84.21 | 85.30 | 83.86 | 83.87 | 2,077,331 | -0.61(-0.72%) |
Jan 27, 2014 | 84.81 | 85.79 | 84.48 | 84.48 | 1,364,232 | -0.81(-0.95%) |
Jan 24, 2014 | 84.91 | 85.72 | 84.91 | 85.30 | 1,690,042 | -0.81(-0.94%) |
Jan 23, 2014 | 86.51 | 86.65 | 85.97 | 86.10 | 1,590,250 | -0.90(-1.03%) |
Jan 22, 2014 | 87.45 | 87.86 | 86.77 | 87.00 | 1,616,576 | -0.16(-0.19%) |
Jan 21, 2014 | 87.41 | 87.77 | 86.87 | 87.16 | 1,110,938 | +0.19(+0.21%) |
Jan 17, 2014 | 87.76 | 86.98 | 86.98 | 86.98 | 1,259,027 | -0.69(-0.79%) |
Jan 16, 2014 | 88.10 | 88.19 | 87.39 | 87.67 | 1,250,981 | +0.15(+0.17%) |
Jan 15, 2014 | 87.04 | 87.78 | 86.93 | 87.52 | 1,102,181 | +0.65(+0.75%) |
Jan 14, 2014 | 86.49 | 87.11 | 86.27 | 86.87 | 899,821 | +0.64(+0.74%) |
Jan 13, 2014 | 86.59 | 87.20 | 85.93 | 86.23 | 912,596 | -0.69(-0.80%) |
Jan 10, 2014 | 86.60 | 87.14 | 86.27 | 86.92 | 894,140 | +0.65(+0.75%) |
Jan 09, 2014 | 85.24 | 86.88 | 85.24 | 86.27 | 874,800 | -0.31(-0.35%) |
Jan 08, 2014 | 86.07 | 87.18 | 85.73 | 86.58 | 1,245,243 | +0.21(+0.25%) |
Jan 07, 2014 | 86.74 | 87.16 | 85.87 | 86.37 | 1,379,176 | -0.37(-0.43%) |
Jan 06, 2014 | 86.02 | 86.76 | 85.47 | 86.74 | 1,981,418 | +1.27(+1.49%) |
Jan 03, 2014 | 84.02 | 85.84 | 84.02 | 85.47 | 1,033,621 | +1.08(+1.29%) |
Jan 02, 2014 | 84.39 | 85.11 | 83.98 | 84.38 | 1,263,309 | +0.01(+0.01%) |
Dec 31, 2013 | 84.62 | 84.37 | 84.37 | 84.37 | 1,063,272 | -0.23(-0.27%) |
Dec 30, 2013 | 85.12 | 85.15 | 84.39 | 84.60 | 582,742 | -0.26(-0.30%) |
Dec 27, 2013 | 84.37 | 84.97 | 83.89 | 84.86 | 1,214,570 | +0.89(+1.06%) |
Dec 26, 2013 | 84.28 | 84.55 | 83.48 | 83.97 | 713,531 | +0.33(+0.39%) |
Dec 24, 2013 | 83.45 | 83.80 | 83.25 | 83.64 | 484,323 | +0.20(+0.24%) |
Dec 23, 2013 | 84.57 | 84.69 | 83.34 | 83.44 | 1,039,537 | -0.54(-0.65%) |
Dec 20, 2013 | 83.27 | 84.00 | 83.20 | 83.99 | 2,154,708 | +0.53(+0.64%) |
Dec 19, 2013 | 84.63 | 84.86 | 82.82 | 83.46 | 1,063,054 | -1.15(-1.35%) |
Dec 18, 2013 | 83.41 | 84.76 | 82.30 | 84.60 | 1,596,989 | +1.20(+1.44%) |
Dec 17, 2013 | 84.02 | 84.33 | 83.20 | 83.40 | 1,227,610 | -0.79(-0.93%) |
Dec 16, 2013 | 84.50 | 84.80 | 84.11 | 84.19 | 1,136,656 | -0.14(-0.17%) |
Dec 13, 2013 | 85.04 | 85.60 | 83.88 | 84.33 | 1,170,672 | -0.30(-0.36%) |
Dec 12, 2013 | 85.92 | 86.45 | 84.59 | 84.63 | 1,806,665 | -0.62(-0.73%) |
Dec 11, 2013 | 86.49 | 86.66 | 85.17 | 85.25 | 1,479,043 | -1.17(-1.36%) |
Dec 10, 2013 | 85.74 | 86.81 | 85.64 | 86.43 | 1,063,725 | +0.07(+0.08%) |
Dec 09, 2013 | 86.07 | 86.68 | 85.83 | 86.36 | 942,436 | +0.29(+0.34%) |
Dec 06, 2013 | 84.85 | 86.14 | 84.85 | 86.07 | 1,121,591 | +0.76(+0.89%) |
Dec 05, 2013 | 84.29 | 86.49 | 84.14 | 85.31 | 1,108,162 | -0.08(-0.09%) |
Dec 04, 2013 | 83.28 | 86.49 | 83.27 | 85.39 | 2,280,133 | +1.54(+1.84%) |
Dec 03, 2013 | 82.06 | 84.75 | 82.06 | 83.85 | 783,377 | +0.59(+0.71%) |
Dec 02, 2013 | 83.58 | 84.28 | 82.89 | 83.25 | 968,304 | -0.59(-0.71%) |
Nov 29, 2013 | 84.84 | 84.84 | 83.53 | 83.85 | 654,484 | -0.82(-0.97%) |
Nov 27, 2013 | 82.98 | 84.80 | 82.96 | 84.67 | 998,661 | +1.68(+2.03%) |
Nov 26, 2013 | 82.74 | 83.29 | 82.11 | 82.98 | 1,448,664 | +0.34(+0.41%) |
Nov 25, 2013 | 83.54 | 84.03 | 82.12 | 82.65 | 755,660 | -0.50(-0.60%) |
Nov 22, 2013 | 83.66 | 84.05 | 82.78 | 83.14 | 804,618 | -0.57(-0.68%) |
Nov 21, 2013 | 83.34 | 83.93 | 82.75 | 83.71 | 800,797 | +0.64(+0.77%) |
Nov 20, 2013 | 83.54 | 84.63 | 82.60 | 83.06 | 833,937 | -0.44(-0.53%) |
Nov 19, 2013 | 84.11 | 84.42 | 83.13 | 83.50 | 883,126 | -0.61(-0.72%) |
Nov 18, 2013 | 85.02 | 85.40 | 83.80 | 84.11 | 1,090,989 | -0.91(-1.07%) |
Nov 15, 2013 | 86.07 | 86.65 | 84.80 | 85.02 | 1,183,639 | -1.25(-1.45%) |
Nov 14, 2013 | 86.75 | 87.54 | 86.23 | 86.27 | 548,853 | +0.08(+0.10%) |
Nov 13, 2013 | 85.28 | 86.20 | 85.07 | 86.19 | 857,729 | +0.42(+0.49%) |
Nov 12, 2013 | 86.63 | 86.63 | 85.07 | 85.77 | 1,030,038 | -0.78(-0.91%) |
Nov 11, 2013 | 86.38 | 87.14 | 86.20 | 86.56 | 851,598 | +0.39(+0.45%) |
Nov 08, 2013 | 86.25 | 86.38 | 85.06 | 86.17 | 1,139,536 | -0.69(-0.80%) |
Nov 07, 2013 | 88.02 | 88.03 | 86.86 | 86.86 | 914,234 | -1.13(-1.29%) |
Nov 06, 2013 | 88.13 | 88.41 | 87.86 | 87.99 | 648,941 | +0.30(+0.34%) |
Nov 05, 2013 | 88.71 | 89.02 | 87.54 | 87.69 | 657,084 | -1.42(-1.60%) |
Nov 04, 2013 | 88.95 | 89.24 | 88.61 | 89.12 | 933,949 | +0.21(+0.24%) |
Nov 01, 2013 | 89.01 | 89.19 | 87.93 | 88.90 | 995,341 | +0.47(+0.53%) |
Oct 31, 2013 | 89.72 | 89.97 | 87.56 | 88.44 | 1,982,413 | -1.15(-1.28%) |
Oct 30, 2013 | 89.82 | 90.16 | 88.88 | 89.58 | 836,648 | -0.28(-0.31%) |
Oct 29, 2013 | 91.17 | 91.22 | 89.23 | 89.87 | 1,096,812 | -1.38(-1.51%) |
Oct 28, 2013 | 93.19 | 93.26 | 90.52 | 91.24 | 1,211,709 | -1.73(-1.86%) |
Oct 25, 2013 | 90.45 | 93.45 | 90.45 | 92.98 | 1,469,898 | +2.10(+2.31%) |
Oct 24, 2013 | 90.48 | 93.50 | 89.15 | 90.88 | 1,568,700 | -4.03(-4.25%) |
Oct 23, 2013 | 94.81 | 95.12 | 93.94 | 94.91 | 666,582 | -0.04(-0.04%) |
Oct 22, 2013 | 94.49 | 95.58 | 93.30 | 94.94 | 885,972 | +1.09(+1.16%) |
Oct 21, 2013 | 93.71 | 93.97 | 93.04 | 93.85 | 597,504 | +0.05(+0.05%) |
Oct 18, 2013 | 94.46 | 94.53 | 93.13 | 93.81 | 854,753 | -0.43(-0.46%) |
Oct 17, 2013 | 92.67 | 94.39 | 92.40 | 94.24 | 698,917 | +1.46(+1.58%) |
Oct 16, 2013 | 91.43 | 92.95 | 90.89 | 92.77 | 993,986 | +1.90(+2.09%) |
Oct 15, 2013 | 90.46 | 91.51 | 90.28 | 90.88 | 525,263 | -0.08(-0.09%) |
Oct 14, 2013 | 90.50 | 91.10 | 90.18 | 90.95 | 586,433 | -0.25(-0.27%) |
Oct 11, 2013 | 90.34 | 91.24 | 89.45 | 91.20 | 723,911 | +0.39(+0.43%) |
Oct 10, 2013 | 88.71 | 90.81 | 88.65 | 90.81 | 754,905 | +2.67(+3.03%) |
Oct 09, 2013 | 87.65 | 88.97 | 87.65 | 88.14 | 610,366 | +0.54(+0.61%) |
Oct 08, 2013 | 89.06 | 89.06 | 87.52 | 87.60 | 917,275 | -0.79(-0.90%) |
Oct 07, 2013 | 87.45 | 89.34 | 87.45 | 88.39 | 1,035,674 | +0.06(+0.06%) |
Oct 04, 2013 | 89.58 | 89.95 | 88.09 | 88.34 | 984,139 | -0.95(-1.07%) |
Oct 03, 2013 | 90.62 | 91.21 | 88.99 | 89.29 | 794,820 | -1.85(-2.03%) |
Oct 02, 2013 | 91.22 | 91.22 | 89.54 | 91.15 | 1,277,401 | +0.84(+0.93%) |
Oct 01, 2013 | 89.88 | 91.73 | 89.70 | 90.30 | 1,420,153 | +0.42(+0.47%) |
Sep 30, 2013 | 91.05 | 92.21 | 89.52 | 89.88 | 1,029,318 | -1.56(-1.71%) |
Sep 27, 2013 | 91.48 | 92.31 | 90.83 | 91.44 | 715,135 | -0.28(-0.31%) |
Sep 26, 2013 | 92.36 | 92.36 | 91.08 | 91.73 | 739,953 | -0.11(-0.12%) |
Sep 25, 2013 | 90.98 | 91.92 | 90.58 | 91.83 | 928,544 | +0.95(+1.04%) |
Sep 24, 2013 | 92.48 | 92.72 | 90.73 | 90.88 | 880,472 | -1.55(-1.68%) |
Sep 23, 2013 | 92.95 | 93.82 | 92.17 | 92.44 | 970,367 | -0.88(-0.95%) |
Sep 20, 2013 | 94.85 | 95.04 | 93.32 | 93.32 | 1,510,039 | -1.59(-1.68%) |
Sep 19, 2013 | 94.60 | 95.58 | 93.87 | 94.91 | 1,184,800 | +0.33(+0.35%) |
Sep 18, 2013 | 90.79 | 94.81 | 90.37 | 94.58 | 1,527,833 | +3.95(+4.36%) |
Sep 17, 2013 | 90.72 | 92.15 | 90.49 | 90.63 | 572,369 | -0.57(-0.62%) |
Sep 16, 2013 | 92.74 | 92.74 | 90.83 | 91.20 | 591,613 | +0.58(+0.64%) |
Sep 13, 2013 | 90.30 | 91.28 | 90.12 | 90.62 | 611,043 | -0.15(-0.16%) |
Sep 12, 2013 | 90.95 | 91.61 | 90.25 | 90.77 | 831,259 | -0.38(-0.42%) |
Sep 11, 2013 | 90.27 | 91.19 | 89.56 | 91.14 | 637,071 | +1.13(+1.25%) |
Sep 10, 2013 | 90.09 | 90.32 | 89.05 | 90.02 | 499,854 | +0.10(+0.11%) |
Sep 09, 2013 | 88.68 | 89.94 | 88.22 | 89.92 | 772,974 | +1.82(+2.07%) |
Sep 06, 2013 | 87.34 | 88.84 | 87.17 | 88.09 | 746,936 | +1.36(+1.57%) |
Sep 05, 2013 | 87.13 | 87.15 | 85.72 | 86.73 | 646,124 | -0.48(-0.55%) |
Sep 04, 2013 | 85.90 | 87.68 | 85.45 | 87.22 | 735,553 | +1.14(+1.32%) |
Sep 03, 2013 | 87.53 | 87.55 | 85.10 | 86.08 | 1,125,477 | -0.83(-0.95%) |
Aug 30, 2013 | 87.40 | 88.04 | 86.61 | 86.91 | 780,527 | -0.28(-0.32%) |
Aug 29, 2013 | 86.60 | 87.43 | 85.92 | 87.19 | 570,094 | -0.11(-0.12%) |
Aug 28, 2013 | 88.19 | 88.27 | 86.89 | 87.29 | 653,748 | -0.93(-1.06%) |
Aug 27, 2013 | 86.51 | 88.90 | 86.51 | 88.23 | 610,333 | -0.72(-0.80%) |
Aug 26, 2013 | 88.51 | 89.34 | 88.28 | 88.94 | 992,878 | +0.40(+0.45%) |
Aug 23, 2013 | 88.18 | 88.60 | 87.08 | 88.54 | 713,500 | +0.72(+0.82%) |
Aug 22, 2013 | 86.99 | 88.30 | 86.10 | 87.82 | 975,158 | +1.01(+1.16%) |
Aug 21, 2013 | 86.47 | 88.06 | 85.24 | 86.81 | 827,593 | -0.06(-0.07%) |
Aug 20, 2013 | 85.86 | 87.32 | 85.86 | 86.87 | 1,170,204 | +1.05(+1.22%) |
Aug 19, 2013 | 85.86 | 86.62 | 85.56 | 85.83 | 1,027,400 | -0.30(-0.35%) |
Aug 16, 2013 | 88.01 | 88.07 | 86.05 | 86.13 | 2,142,265 | -1.82(-2.07%) |
Aug 15, 2013 | 88.09 | 90.32 | 87.88 | 87.95 | 1,098,073 | -2.22(-2.46%) |
Aug 14, 2013 | 91.07 | 91.23 | 90.06 | 90.17 | 603,642 | -0.81(-0.89%) |
Aug 13, 2013 | 92.53 | 92.53 | 90.64 | 90.98 | 715,167 | -1.44(-1.56%) |
Aug 12, 2013 | 93.27 | 93.27 | 91.57 | 92.43 | 683,908 | -0.95(-1.01%) |
Aug 09, 2013 | 92.66 | 93.91 | 92.32 | 93.38 | 705,315 | +0.76(+0.83%) |
Aug 08, 2013 | 93.11 | 93.28 | 92.04 | 92.61 | 779,335 | -0.13(-0.14%) |
Aug 07, 2013 | 92.95 | 93.39 | 92.36 | 92.74 | 829,853 | -0.63(-0.68%) |
Aug 06, 2013 | 93.42 | 94.31 | 92.86 | 93.38 | 711,336 | -0.04(-0.05%) |
Aug 05, 2013 | 92.67 | 94.04 | 92.67 | 93.42 | 701,158 | -0.54(-0.57%) |
Aug 02, 2013 | 94.63 | 95.56 | 93.84 | 93.96 | 922,143 | -0.67(-0.71%) |
Aug 01, 2013 | 95.31 | 95.72 | 94.38 | 94.63 | 845,592 | -0.30(-0.32%) |
Jul 31, 2013 | 96.91 | 97.04 | 93.88 | 94.93 | 1,373,902 | -1.34(-1.39%) |
Jul 30, 2013 | 97.26 | 97.54 | 95.84 | 96.27 | 972,639 | -0.27(-0.28%) |
Jul 29, 2013 | 97.09 | 97.33 | 96.22 | 96.55 | 712,628 | -0.94(-0.96%) |
Jul 26, 2013 | 96.37 | 97.55 | 95.98 | 97.49 | 632,185 | +0.73(+0.75%) |
Jul 25, 2013 | 96.50 | 97.38 | 95.10 | 96.76 | 1,367,467 | -0.11(-0.11%) |
Jul 24, 2013 | 98.33 | 98.63 | 96.12 | 96.86 | 1,184,131 | -1.57(-1.60%) |
Jul 23, 2013 | 98.99 | 99.10 | 98.12 | 98.43 | 1,035,822 | -0.31(-0.31%) |
Jul 22, 2013 | 98.54 | 99.06 | 98.22 | 98.74 | 729,577 | +0.29(+0.29%) |
Jul 19, 2013 | 98.87 | 99.18 | 97.86 | 98.45 | 1,583,424 | -0.48(-0.48%) |
Jul 18, 2013 | 98.96 | 99.40 | 98.24 | 98.93 | 1,007,585 | +0.46(+0.47%) |
Jul 17, 2013 | 98.53 | 99.12 | 97.77 | 98.47 | 506,047 | +0.04(+0.04%) |
Jul 16, 2013 | 98.00 | 99.27 | 97.96 | 98.43 | 633,987 | +0.46(+0.47%) |
Jul 15, 2013 | 98.03 | 98.72 | 97.63 | 97.97 | 433,738 | -0.55(-0.56%) |
Jul 12, 2013 | 98.90 | 99.01 | 97.97 | 98.52 | 1,390,793 | +0.05(+0.05%) |
Jul 11, 2013 | 97.27 | 98.92 | 97.27 | 98.47 | 1,085,864 | +2.02(+2.09%) |
Jul 10, 2013 | 96.30 | 96.51 | 95.17 | 96.45 | 902,701 | +0.13(+0.14%) |
Jul 09, 2013 | 94.74 | 96.75 | 94.46 | 96.31 | 909,500 | +2.03(+2.15%) |
Jul 08, 2013 | 94.77 | 95.64 | 94.09 | 94.29 | 984,721 | -0.41(-0.44%) |
Jul 05, 2013 | 95.21 | 95.49 | 92.65 | 94.70 | 1,124,552 | -0.50(-0.53%) |
Jul 03, 2013 | 95.68 | 95.96 | 94.20 | 95.21 | 752,750 | -0.86(-0.89%) |
Jul 02, 2013 | 94.83 | 96.41 | 94.83 | 96.06 | 1,375,637 | +1.12(+1.18%) |
Jul 01, 2013 | 94.56 | 96.42 | 94.56 | 94.94 | 1,403,613 | +0.31(+0.33%) |
Jun 28, 2013 | 95.47 | 96.04 | 94.57 | 94.63 | 2,388,770 | -1.09(-1.14%) |
Jun 27, 2013 | 95.65 | 96.36 | 95.25 | 95.72 | 1,635,599 | +0.89(+0.94%) |
Jun 26, 2013 | 95.29 | 96.48 | 94.65 | 94.83 | 1,685,728 | +0.58(+0.62%) |
Jun 25, 2013 | 93.88 | 94.95 | 92.94 | 94.25 | 1,546,073 | +1.32(+1.42%) |
Jun 24, 2013 | 90.77 | 95.25 | 89.54 | 92.93 | 1,951,621 | +1.29(+1.40%) |
Jun 21, 2013 | 89.52 | 92.41 | 89.52 | 91.64 | 1,866,605 | +2.59(+2.91%) |
Jun 20, 2013 | 90.45 | 90.54 | 88.32 | 89.05 | 1,300,424 | -1.95(-2.14%) |
Jun 19, 2013 | 93.81 | 94.10 | 90.57 | 91.00 | 796,099 | -2.87(-3.06%) |
Jun 18, 2013 | 93.50 | 94.50 | 93.17 | 93.88 | 655,186 | +0.45(+0.48%) |
Jun 17, 2013 | 94.16 | 94.66 | 92.89 | 93.43 | 1,229,075 | -0.23(-0.25%) |
Jun 14, 2013 | 93.57 | 94.52 | 92.87 | 93.66 | 770,844 | +0.02(+0.02%) |
Jun 13, 2013 | 90.26 | 93.97 | 90.19 | 93.64 | 1,181,382 | +3.66(+4.07%) |
Jun 12, 2013 | 91.54 | 91.54 | 89.77 | 89.98 | 1,021,027 | -1.24(-1.36%) |
Jun 11, 2013 | 92.49 | 92.49 | 91.18 | 91.22 | 1,340,589 | -1.65(-1.78%) |
Jun 10, 2013 | 93.59 | 93.90 | 92.51 | 92.87 | 720,449 | -0.72(-0.77%) |
Jun 07, 2013 | 93.44 | 93.79 | 92.02 | 93.58 | 821,781 | -0.01(-0.01%) |
Jun 06, 2013 | 93.35 | 94.15 | 92.49 | 93.60 | 1,002,164 | +0.17(+0.18%) |
Jun 05, 2013 | 94.50 | 94.93 | 93.22 | 93.43 | 1,019,201 | -1.25(-1.32%) |
Jun 04, 2013 | 94.36 | 95.34 | 93.86 | 94.68 | 1,753,065 | +0.56(+0.60%) |
Jun 03, 2013 | 92.32 | 94.70 | 91.58 | 94.11 | 1,730,205 | +1.80(+1.94%) |
May 31, 2013 | 92.47 | 93.81 | 92.23 | 92.32 | 2,491,016 | -0.49(-0.52%) |
May 30, 2013 | 95.10 | 95.34 | 92.65 | 92.80 | 1,184,660 | -2.30(-2.41%) |
May 29, 2013 | 94.40 | 95.28 | 92.07 | 95.10 | 2,902,729 | +0.06(+0.06%) |
May 28, 2013 | 97.11 | 97.63 | 94.55 | 95.05 | 1,721,641 | -1.39(-1.44%) |
May 24, 2013 | 96.29 | 96.58 | 95.54 | 96.44 | 1,161,424 | -0.29(-0.29%) |
May 23, 2013 | 95.34 | 96.72 | 94.70 | 96.72 | 7,301,770 | +0.30(+0.31%) |
May 22, 2013 | 98.59 | 98.70 | 96.06 | 96.42 | 2,132,077 | -2.02(-2.05%) |
May 21, 2013 | 98.12 | 98.78 | 97.77 | 98.44 | 732,473 | +0.57(+0.58%) |
May 20, 2013 | 96.49 | 98.15 | 96.43 | 97.87 | 1,327,156 | +1.36(+1.41%) |
May 17, 2013 | 96.10 | 96.74 | 96.04 | 96.51 | 1,282,050 | +0.47(+0.49%) |
May 16, 2013 | 95.07 | 96.94 | 95.07 | 96.05 | 1,555,969 | +0.58(+0.61%) |
May 15, 2013 | 95.17 | 95.49 | 94.43 | 95.46 | 1,528,322 | +1.66(+1.77%) |
May 13, 2013 | 92.69 | 93.95 | 92.42 | 93.80 | 924,492 | +1.04(+1.13%) |
May 10, 2013 | 92.44 | 92.93 | 91.87 | 92.76 | 763,174 | +0.50(+0.54%) |
May 09, 2013 | 92.18 | 92.62 | 91.92 | 92.25 | 828,759 | -0.14(-0.15%) |
May 08, 2013 | 92.37 | 92.81 | 91.80 | 92.39 | 815,208 | -0.16(-0.17%) |
May 07, 2013 | 91.01 | 92.69 | 90.84 | 92.55 | 854,573 | +1.56(+1.71%) |
May 06, 2013 | 90.61 | 91.16 | 90.15 | 91.00 | 978,956 | +0.68(+0.75%) |
May 03, 2013 | 91.52 | 91.11 | 89.94 | 90.32 | 1,392,310 | -0.63(-0.70%) |
May 02, 2013 | 92.21 | 92.73 | 90.54 | 90.95 | 1,256,618 | -1.07(-1.16%) |