Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 100.18 | 100.39 | 99.99 | 100.34 | 72,719 | +0.30(+0.30%) |
Apr 29, 2014 | 99.77 | 100.05 | 99.70 | 100.04 | 52,444 | +0.05(+0.05%) |
Apr 28, 2014 | 100.22 | 100.31 | 99.90 | 99.99 | 16,519 | -0.31(-0.31%) |
Apr 25, 2014 | 100.34 | 100.56 | 100.30 | 100.30 | 6,281 | +0.17(+0.17%) |
Apr 24, 2014 | 99.79 | 100.14 | 99.79 | 100.14 | 37,257 | +0.05(+0.05%) |
Apr 23, 2014 | 99.98 | 100.10 | 99.84 | 100.08 | 13,842 | +0.33(+0.33%) |
Apr 22, 2014 | 99.53 | 99.79 | 99.42 | 99.75 | 24,980 | +0.12(+0.12%) |
Apr 21, 2014 | 99.86 | 99.96 | 99.57 | 99.63 | 15,815 | -0.15(-0.15%) |
Apr 17, 2014 | 100.35 | 99.78 | 99.78 | 99.78 | 54,810 | -0.51(-0.51%) |
Apr 16, 2014 | 100.00 | 100.33 | 100.00 | 100.29 | 61,871 | -0.09(-0.09%) |
Apr 15, 2014 | 100.11 | 100.66 | 100.07 | 100.38 | 42,195 | +0.25(+0.24%) |
Apr 14, 2014 | 100.25 | 100.28 | 99.99 | 100.14 | 35,161 | -0.15(-0.15%) |
Apr 11, 2014 | 100.43 | 100.43 | 100.12 | 100.29 | 22,459 | +0.32(+0.32%) |
Apr 10, 2014 | 99.61 | 100.23 | 99.60 | 99.96 | 55,279 | +0.57(+0.57%) |
Apr 09, 2014 | 99.29 | 99.59 | 99.24 | 99.40 | 198,363 | -0.22(-0.22%) |
Apr 08, 2014 | 99.40 | 99.66 | 99.32 | 99.61 | 67,894 | +0.13(+0.13%) |
Apr 07, 2014 | 99.33 | 99.62 | 99.33 | 99.48 | 8,508 | +0.40(+0.41%) |
Apr 04, 2014 | 98.69 | 99.19 | 98.69 | 99.08 | 10,194 | +0.50(+0.51%) |
Apr 03, 2014 | 98.50 | 98.69 | 98.50 | 98.58 | 29,502 | +0.17(+0.17%) |
Apr 02, 2014 | 98.41 | 98.51 | 98.35 | 98.41 | 32,342 | -0.43(-0.43%) |
Apr 01, 2014 | 98.97 | 98.98 | 98.77 | 98.84 | 46,987 | -0.38(-0.39%) |
Mar 31, 2014 | 98.98 | 99.27 | 98.80 | 99.22 | 309,580 | -0.16(-0.16%) |
Mar 28, 2014 | 99.71 | 99.71 | 99.17 | 99.38 | 110,635 | -0.44(-0.44%) |
Mar 27, 2014 | 99.56 | 99.99 | 99.49 | 99.82 | 77,947 | +0.30(+0.30%) |
Mar 26, 2014 | 99.05 | 99.52 | 99.05 | 99.52 | 149,289 | +0.49(+0.49%) |
Mar 25, 2014 | 98.98 | 99.20 | 98.83 | 99.03 | 40,910 | -0.18(-0.18%) |
Mar 24, 2014 | 98.69 | 99.29 | 98.69 | 99.21 | 9,856 | +0.26(+0.26%) |
Mar 21, 2014 | 98.53 | 98.95 | 98.53 | 98.95 | 19,027 | +0.53(+0.54%) |
Mar 20, 2014 | 98.41 | 98.55 | 98.35 | 98.42 | 24,648 | -0.08(-0.08%) |
Mar 19, 2014 | 99.19 | 99.19 | 98.35 | 98.50 | 63,372 | -0.73(-0.74%) |
Mar 18, 2014 | 99.05 | 99.25 | 98.98 | 99.23 | 21,901 | +0.20(+0.21%) |
Mar 17, 2014 | 99.26 | 99.37 | 99.01 | 99.03 | 16,220 | -0.46(-0.46%) |
Mar 14, 2014 | 99.75 | 99.75 | 99.34 | 99.49 | 88,989 | +0.05(+0.05%) |
Mar 13, 2014 | 98.38 | 99.46 | 98.38 | 99.43 | 39,091 | +0.83(+0.84%) |
Mar 12, 2014 | 98.61 | 98.68 | 98.43 | 98.60 | 9,722 | +0.48(+0.49%) |
Mar 11, 2014 | 97.99 | 98.16 | 97.83 | 98.12 | 31,038 | +0.12(+0.12%) |
Mar 10, 2014 | 97.86 | 98.01 | 97.84 | 98.01 | 8,754 | +0.16(+0.16%) |
Mar 07, 2014 | 97.75 | 97.99 | 97.74 | 97.85 | 14,853 | -0.51(-0.52%) |
Mar 06, 2014 | 98.36 | 98.49 | 98.24 | 98.36 | 22,721 | -0.51(-0.52%) |
Mar 05, 2014 | 98.60 | 98.92 | 98.57 | 98.87 | 209,107 | +0.13(+0.14%) |
Mar 04, 2014 | 99.28 | 99.28 | 98.69 | 98.74 | 91,023 | -0.99(-0.99%) |
Mar 03, 2014 | 99.57 | 99.74 | 99.46 | 99.73 | 22,303 | +0.55(+0.55%) |
Feb 28, 2014 | 99.04 | 99.25 | 98.74 | 99.18 | 29,557 | -0.05(-0.05%) |
Feb 27, 2014 | 99.16 | 99.27 | 99.10 | 99.23 | 23,761 | +0.27(+0.27%) |
Feb 26, 2014 | 98.62 | 98.96 | 98.57 | 98.96 | 24,901 | +0.38(+0.38%) |
Feb 25, 2014 | 98.35 | 98.59 | 98.35 | 98.58 | 13,484 | +0.50(+0.51%) |
Feb 24, 2014 | 98.11 | 98.20 | 97.94 | 98.09 | 42,565 | -0.11(-0.11%) |
Feb 21, 2014 | 97.89 | 98.20 | 97.82 | 98.20 | 13,872 | +0.30(+0.31%) |
Feb 20, 2014 | 98.06 | 98.14 | 97.74 | 97.90 | 44,521 | -0.22(-0.23%) |
Feb 19, 2014 | 98.60 | 98.60 | 98.05 | 98.12 | 30,319 | -0.16(-0.16%) |
Feb 18, 2014 | 98.22 | 98.48 | 98.22 | 98.28 | 33,446 | +0.24(+0.25%) |
Feb 14, 2014 | 98.18 | 98.03 | 98.03 | 98.03 | 113,070 | -0.13(-0.14%) |
Feb 13, 2014 | 98.10 | 98.20 | 98.03 | 98.17 | 18,410 | +0.53(+0.55%) |
Feb 12, 2014 | 97.77 | 97.77 | 97.51 | 97.63 | 11,992 | -0.35(-0.36%) |
Feb 11, 2014 | 98.04 | 98.04 | 97.82 | 97.99 | 19,209 | -0.36(-0.37%) |
Feb 10, 2014 | 98.14 | 98.41 | 98.14 | 98.35 | 29,469 | +0.05(+0.06%) |
Feb 07, 2014 | 98.12 | 98.46 | 98.12 | 98.29 | 201,157 | +0.13(+0.13%) |
Feb 06, 2014 | 98.27 | 98.27 | 98.06 | 98.17 | 38,930 | -0.25(-0.26%) |
Feb 05, 2014 | 98.72 | 98.72 | 98.35 | 98.42 | 116,194 | -0.49(-0.50%) |
Feb 04, 2014 | 98.99 | 99.02 | 98.84 | 98.91 | 44,753 | -0.52(-0.52%) |
Feb 03, 2014 | 98.59 | 99.43 | 98.44 | 99.43 | 105,387 | +0.78(+0.79%) |
Jan 31, 2014 | 98.70 | 98.72 | 98.50 | 98.66 | 8,677 | +0.43(+0.44%) |
Jan 30, 2014 | 98.18 | 98.28 | 98.09 | 98.22 | 24,398 | -0.19(-0.20%) |
Jan 29, 2014 | 98.14 | 98.51 | 97.94 | 98.42 | 27,765 | +0.66(+0.67%) |
Jan 28, 2014 | 97.76 | 97.77 | 97.64 | 97.76 | 50,051 | +0.12(+0.13%) |
Jan 27, 2014 | 97.89 | 98.11 | 97.63 | 97.64 | 11,151 | -0.40(-0.41%) |
Jan 24, 2014 | 98.02 | 98.10 | 97.85 | 98.04 | 11,781 | +0.52(+0.53%) |
Jan 23, 2014 | 97.17 | 97.68 | 97.17 | 97.52 | 7,917 | +0.69(+0.71%) |
Jan 22, 2014 | 96.81 | 96.99 | 96.75 | 96.83 | 11,137 | -0.18(-0.19%) |
Jan 21, 2014 | 97.00 | 97.07 | 96.92 | 97.01 | 37,215 | -0.05(-0.05%) |
Jan 17, 2014 | 96.75 | 97.06 | 97.06 | 97.06 | 86,368 | +0.30(+0.31%) |
Jan 16, 2014 | 96.67 | 96.84 | 96.65 | 96.76 | 32,746 | +0.39(+0.41%) |
Jan 15, 2014 | 96.44 | 96.45 | 96.14 | 96.37 | 27,182 | -0.08(-0.08%) |
Jan 14, 2014 | 96.59 | 96.70 | 96.40 | 96.44 | 12,226 | -0.32(-0.33%) |
Jan 13, 2014 | 96.56 | 96.92 | 96.52 | 96.77 | 22,704 | +0.29(+0.30%) |
Jan 10, 2014 | 96.13 | 96.51 | 96.11 | 96.47 | 22,203 | +0.82(+0.86%) |
Jan 09, 2014 | 95.51 | 95.65 | 95.24 | 95.65 | 6,831 | +0.46(+0.48%) |
Jan 08, 2014 | 95.24 | 95.32 | 95.02 | 95.19 | 29,688 | -0.44(-0.46%) |
Jan 07, 2014 | 95.57 | 95.65 | 95.43 | 95.63 | 13,432 | +0.28(+0.29%) |
Jan 06, 2014 | 95.24 | 95.52 | 95.24 | 95.36 | 13,935 | +0.32(+0.34%) |
Jan 03, 2014 | 95.00 | 95.32 | 94.93 | 95.03 | 12,235 | -0.11(-0.11%) |
Jan 02, 2014 | 94.83 | 95.26 | 94.83 | 95.14 | 9,795 | +0.36(+0.38%) |
Dec 31, 2013 | 95.05 | 94.78 | 94.78 | 94.78 | 72,462 | -0.53(-0.55%) |
Dec 30, 2013 | 95.10 | 95.33 | 95.04 | 95.31 | 42,121 | +0.44(+0.47%) |
Dec 27, 2013 | 94.98 | 95.11 | 94.79 | 94.86 | 18,345 | -0.20(-0.21%) |
Dec 26, 2013 | 95.04 | 95.10 | 94.92 | 95.06 | 47,847 | -0.14(-0.14%) |
Dec 24, 2013 | 95.29 | 95.34 | 95.08 | 95.20 | 7,542 | -0.43(-0.45%) |
Dec 23, 2013 | 96.02 | 96.08 | 95.63 | 95.63 | 25,982 | -0.57(-0.59%) |
Dec 20, 2013 | 95.90 | 96.20 | 95.73 | 96.20 | 15,226 | +0.76(+0.80%) |
Dec 19, 2013 | 95.47 | 95.56 | 95.37 | 95.44 | 33,566 | -0.18(-0.19%) |
Dec 18, 2013 | 95.77 | 96.20 | 95.51 | 95.62 | 79,232 | -0.43(-0.45%) |
Dec 17, 2013 | 95.64 | 96.05 | 95.64 | 96.05 | 22,380 | +0.33(+0.34%) |
Dec 16, 2013 | 96.02 | 96.09 | 95.62 | 95.73 | 18,116 | -0.09(-0.10%) |
Dec 13, 2013 | 95.81 | 95.91 | 95.70 | 95.82 | 20,234 | +0.28(+0.29%) |
Dec 12, 2013 | 95.69 | 95.75 | 95.51 | 95.54 | 18,387 | -0.26(-0.27%) |
Dec 11, 2013 | 96.08 | 96.26 | 95.80 | 95.80 | 13,950 | -0.46(-0.48%) |
Dec 10, 2013 | 96.18 | 96.33 | 96.09 | 96.26 | 14,380 | +0.48(+0.50%) |
Dec 09, 2013 | 95.80 | 95.90 | 95.69 | 95.78 | 14,694 | +0.16(+0.17%) |
Dec 06, 2013 | 95.59 | 95.84 | 95.48 | 95.62 | 6,878 | +0.09(+0.09%) |
Dec 05, 2013 | 95.46 | 95.70 | 95.41 | 95.53 | 7,673 | -0.13(-0.14%) |
Dec 04, 2013 | 95.74 | 95.84 | 95.52 | 95.66 | 15,462 | -0.57(-0.60%) |
Dec 03, 2013 | 96.30 | 96.45 | 96.22 | 96.24 | 24,250 | +0.18(+0.19%) |
Dec 02, 2013 | 96.35 | 96.36 | 95.98 | 96.05 | 19,829 | -0.50(-0.52%) |
Nov 29, 2013 | 96.34 | 96.65 | 96.34 | 96.56 | 34,810 | -0.06(-0.06%) |
Nov 27, 2013 | 96.81 | 96.84 | 96.31 | 96.62 | 42,840 | -0.21(-0.22%) |
Nov 26, 2013 | 96.86 | 97.05 | 96.81 | 96.83 | 10,485 | +0.23(+0.24%) |
Nov 25, 2013 | 96.41 | 96.67 | 96.41 | 96.59 | 13,258 | +0.15(+0.16%) |
Nov 22, 2013 | 96.27 | 96.55 | 96.26 | 96.44 | 17,099 | +0.47(+0.49%) |
Nov 21, 2013 | 95.75 | 96.14 | 95.57 | 95.97 | 33,409 | -0.01(-0.01%) |
Nov 20, 2013 | 96.88 | 97.07 | 95.85 | 95.98 | 21,580 | -0.93(-0.96%) |
Nov 19, 2013 | 97.13 | 97.13 | 96.87 | 96.91 | 12,292 | -0.49(-0.50%) |
Nov 18, 2013 | 96.95 | 97.40 | 96.95 | 97.40 | 9,208 | +0.39(+0.40%) |
Nov 15, 2013 | 96.93 | 97.03 | 96.75 | 97.01 | 41,734 | +0.05(+0.05%) |
Nov 14, 2013 | 96.69 | 97.08 | 96.65 | 96.96 | 20,441 | +0.80(+0.83%) |
Nov 12, 2013 | 96.13 | 96.23 | 96.09 | 96.17 | 295,006 | +0.08(+0.08%) |
Nov 11, 2013 | 95.63 | 96.29 | 95.63 | 96.09 | 9,710 | -0.12(-0.13%) |
Nov 08, 2013 | 96.46 | 96.46 | 96.18 | 96.21 | 71,667 | -1.47(-1.51%) |
Nov 07, 2013 | 97.24 | 97.74 | 97.24 | 97.69 | 9,364 | +0.42(+0.43%) |
Nov 06, 2013 | 97.21 | 97.29 | 97.15 | 97.27 | 34,794 | +0.23(+0.23%) |
Nov 05, 2013 | 97.36 | 97.36 | 96.97 | 97.04 | 52,925 | -0.68(-0.70%) |
Nov 04, 2013 | 97.74 | 97.91 | 97.70 | 97.72 | 12,390 | +0.04(+0.05%) |
Nov 01, 2013 | 98.10 | 98.10 | 97.56 | 97.68 | 44,354 | -0.66(-0.67%) |
Oct 31, 2013 | 98.55 | 98.66 | 98.06 | 98.34 | 26,284 | -0.04(-0.04%) |
Oct 30, 2013 | 98.84 | 98.92 | 98.31 | 98.38 | 12,377 | -0.27(-0.28%) |
Oct 29, 2013 | 98.36 | 98.68 | 97.78 | 98.65 | 8,245 | +0.14(+0.14%) |
Oct 28, 2013 | 98.52 | 98.68 | 98.51 | 98.51 | 14,740 | -0.12(-0.12%) |
Oct 25, 2013 | 98.62 | 98.78 | 98.59 | 98.62 | 7,993 | +0.14(+0.14%) |
Oct 24, 2013 | 98.79 | 98.79 | 98.48 | 98.48 | 17,659 | -0.23(-0.23%) |
Oct 23, 2013 | 98.58 | 98.92 | 98.56 | 98.72 | 3,732 | +0.35(+0.35%) |
Oct 22, 2013 | 98.31 | 98.46 | 98.23 | 98.37 | 13,078 | +0.76(+0.78%) |
Oct 21, 2013 | 97.71 | 97.71 | 97.53 | 97.60 | 11,505 | -0.30(-0.31%) |
Oct 18, 2013 | 97.85 | 97.93 | 97.78 | 97.91 | 4,256 | +0.19(+0.19%) |
Oct 17, 2013 | 97.50 | 97.88 | 97.44 | 97.72 | 27,229 | +0.67(+0.69%) |
Oct 16, 2013 | 96.26 | 97.05 | 96.22 | 97.05 | 46,169 | +0.65(+0.68%) |
Oct 15, 2013 | 96.75 | 96.75 | 96.40 | 96.40 | 6,090 | +0.06(+0.06%) |
Oct 14, 2013 | 96.90 | 97.00 | 96.30 | 96.34 | 8,141 | -0.55(-0.57%) |
Oct 11, 2013 | 97.32 | 97.37 | 96.90 | 96.90 | 84,434 | +0.11(+0.11%) |
Oct 10, 2013 | 96.55 | 96.83 | 96.42 | 96.79 | 98,775 | -0.25(-0.26%) |
Oct 09, 2013 | 97.18 | 97.25 | 96.97 | 97.04 | 21,448 | -0.25(-0.26%) |
Oct 08, 2013 | 97.26 | 97.48 | 97.14 | 97.28 | 27,580 | -0.01(-0.01%) |
Oct 07, 2013 | 97.47 | 97.61 | 97.25 | 97.29 | 4,253 | +0.21(+0.22%) |
Oct 04, 2013 | 97.23 | 97.23 | 96.97 | 97.08 | 39,494 | -0.27(-0.28%) |
Oct 03, 2013 | 97.16 | 97.61 | 97.16 | 97.36 | 10,807 | -0.02(-0.02%) |
Oct 02, 2013 | 97.37 | 97.64 | 97.26 | 97.38 | 15,867 | +0.23(+0.24%) |
Oct 01, 2013 | 97.22 | 97.26 | 97.04 | 97.14 | 30,223 | -0.19(-0.20%) |
Sep 27, 2013 | 97.28 | 97.53 | 97.26 | 97.33 | 41,992 | +0.26(+0.26%) |
Sep 26, 2013 | 97.13 | 97.23 | 97.02 | 97.08 | 79,790 | -0.39(-0.40%) |
Sep 25, 2013 | 97.04 | 97.53 | 97.04 | 97.47 | 14,076 | +0.35(+0.36%) |
Sep 24, 2013 | 96.70 | 97.18 | 96.67 | 97.12 | 30,901 | +0.63(+0.65%) |
Sep 23, 2013 | 95.99 | 96.53 | 95.99 | 96.49 | 19,038 | +0.36(+0.37%) |
Sep 20, 2013 | 96.07 | 96.30 | 95.95 | 96.13 | 6,859 | +0.19(+0.20%) |
Sep 19, 2013 | 96.26 | 96.26 | 95.92 | 95.94 | 16,811 | -0.63(-0.65%) |
Sep 18, 2013 | 95.13 | 96.70 | 94.49 | 96.57 | 50,531 | +1.33(+1.40%) |
Sep 17, 2013 | 95.20 | 95.28 | 94.99 | 95.24 | 67,259 | +0.33(+0.34%) |
Sep 16, 2013 | 95.82 | 95.82 | 94.87 | 94.91 | 6,077 | -0.11(-0.12%) |
Sep 13, 2013 | 94.91 | 95.14 | 94.85 | 95.02 | 101,341 | +0.29(+0.31%) |
Sep 12, 2013 | 95.10 | 95.17 | 94.73 | 94.73 | 12,468 | +0.08(+0.08%) |
Sep 11, 2013 | 94.40 | 94.69 | 94.21 | 94.65 | 51,768 | +0.54(+0.57%) |
Sep 10, 2013 | 94.22 | 94.56 | 94.12 | 94.12 | 67,300 | -0.48(-0.51%) |
Sep 09, 2013 | 94.95 | 95.07 | 94.59 | 94.59 | 50,075 | +0.14(+0.14%) |
Sep 06, 2013 | 94.69 | 94.87 | 94.39 | 94.46 | 34,927 | +0.46(+0.49%) |
Sep 05, 2013 | 93.61 | 95.14 | 91.99 | 94.00 | 17,472 | -0.84(-0.89%) |
Sep 04, 2013 | 95.15 | 95.15 | 94.83 | 94.84 | 6,732 | -0.23(-0.25%) |
Sep 03, 2013 | 95.20 | 95.30 | 94.63 | 95.07 | 28,937 | -0.90(-0.94%) |
Aug 30, 2013 | 95.98 | 96.18 | 95.84 | 95.97 | 130,403 | -0.11(-0.11%) |
Aug 29, 2013 | 95.49 | 96.15 | 95.47 | 96.08 | 26,977 | +0.32(+0.33%) |
Aug 28, 2013 | 95.87 | 95.89 | 95.59 | 95.76 | 44,846 | -0.47(-0.48%) |
Aug 27, 2013 | 95.87 | 96.39 | 95.76 | 96.23 | 66,882 | +0.68(+0.71%) |
Aug 26, 2013 | 95.54 | 95.55 | 95.34 | 95.55 | 76,134 | +0.26(+0.27%) |
Aug 23, 2013 | 94.61 | 95.41 | 94.51 | 95.29 | 19,469 | +0.70(+0.74%) |
Aug 22, 2013 | 94.41 | 94.68 | 94.27 | 94.59 | 27,231 | +0.16(+0.16%) |
Aug 21, 2013 | 94.82 | 95.07 | 93.96 | 94.44 | 29,808 | -0.59(-0.62%) |
Aug 20, 2013 | 94.88 | 95.08 | 94.83 | 95.03 | 56,701 | +0.57(+0.61%) |
Aug 19, 2013 | 94.62 | 94.67 | 94.32 | 94.45 | 21,014 | -0.50(-0.52%) |
Aug 16, 2013 | 95.30 | 95.30 | 94.61 | 94.95 | 25,906 | -0.35(-0.37%) |
Aug 15, 2013 | 95.24 | 95.61 | 95.12 | 95.30 | 64,170 | -0.61(-0.63%) |
Aug 14, 2013 | 95.79 | 96.04 | 95.79 | 95.90 | 16,513 | +0.03(+0.03%) |
Aug 13, 2013 | 96.04 | 96.08 | 95.75 | 95.87 | 62,783 | -0.95(-0.99%) |
Aug 12, 2013 | 97.40 | 97.40 | 96.83 | 96.83 | 32,820 | -0.29(-0.30%) |
Aug 09, 2013 | 96.84 | 97.17 | 96.84 | 97.12 | 30,816 | +0.16(+0.16%) |
Aug 08, 2013 | 96.91 | 97.14 | 96.87 | 96.97 | 14,041 | +0.18(+0.19%) |
Aug 07, 2013 | 96.51 | 96.80 | 96.46 | 96.79 | 12,483 | +0.52(+0.54%) |
Aug 06, 2013 | 96.23 | 96.33 | 96.09 | 96.27 | 18,339 | +0.03(+0.03%) |
Aug 05, 2013 | 96.39 | 96.40 | 96.13 | 96.24 | 9,361 | -0.35(-0.36%) |
Aug 02, 2013 | 95.76 | 96.69 | 95.12 | 96.59 | 16,394 | +0.90(+0.94%) |
Aug 01, 2013 | 96.49 | 96.49 | 95.59 | 95.69 | 239,266 | -1.23(-1.27%) |
Jul 31, 2013 | 96.04 | 97.05 | 95.91 | 96.91 | 144,669 | +0.18(+0.18%) |
Jul 30, 2013 | 97.00 | 97.01 | 96.66 | 96.74 | 31,900 | -0.09(-0.10%) |
Jul 29, 2013 | 97.06 | 97.06 | 96.70 | 96.83 | 10,393 | -0.41(-0.42%) |
Jul 26, 2013 | 97.20 | 97.24 | 97.05 | 97.24 | 12,353 | +0.26(+0.26%) |
Jul 25, 2013 | 96.62 | 97.00 | 96.50 | 96.98 | 8,967 | +0.12(+0.13%) |
Jul 24, 2013 | 96.85 | 96.98 | 96.51 | 96.86 | 74,893 | -0.72(-0.74%) |
Jul 23, 2013 | 97.42 | 97.65 | 97.41 | 97.58 | 14,903 | -0.19(-0.20%) |
Jul 22, 2013 | 97.81 | 98.01 | 97.73 | 97.77 | 22,955 | -0.05(-0.05%) |
Jul 19, 2013 | 97.42 | 97.83 | 97.42 | 97.82 | 12,384 | +0.76(+0.78%) |
Jul 18, 2013 | 97.56 | 97.56 | 97.06 | 97.06 | 20,085 | -0.58(-0.59%) |
Jul 17, 2013 | 97.90 | 97.95 | 97.55 | 97.64 | 23,447 | +0.26(+0.26%) |
Jul 16, 2013 | 97.28 | 97.46 | 97.22 | 97.38 | 13,306 | +0.16(+0.17%) |
Jul 15, 2013 | 96.96 | 97.22 | 96.96 | 97.22 | 23,959 | +0.29(+0.30%) |
Jul 12, 2013 | 97.29 | 97.31 | 96.73 | 96.93 | 21,773 | +0.05(+0.05%) |
Jul 11, 2013 | 96.64 | 96.99 | 96.50 | 96.88 | 76,622 | +0.97(+1.01%) |
Jul 10, 2013 | 95.95 | 96.35 | 95.85 | 95.91 | 72,037 | -0.50(-0.51%) |
Jul 09, 2013 | 96.61 | 96.50 | 96.33 | 96.41 | 49,119 | +0.09(+0.10%) |
Jul 08, 2013 | 96.05 | 96.50 | 96.05 | 96.32 | 16,477 | +0.73(+0.76%) |
Jul 05, 2013 | 96.08 | 96.08 | 95.59 | 95.59 | 31,684 | -2.19(-2.24%) |
Jul 03, 2013 | 97.88 | 98.07 | 97.70 | 97.78 | 14,286 | -0.12(-0.12%) |
Jul 02, 2013 | 97.89 | 98.07 | 97.81 | 97.91 | 19,067 | +0.00(+0.00%) |
Jul 01, 2013 | 97.62 | 97.92 | 97.53 | 97.90 | 45,715 | +0.08(+0.08%) |
Jun 28, 2013 | 97.35 | 97.90 | 97.35 | 97.83 | 78,766 | +0.60(+0.62%) |
Jun 26, 2013 | 97.43 | 97.46 | 96.85 | 97.22 | 63,215 | +0.53(+0.55%) |
Jun 25, 2013 | 97.29 | 97.32 | 96.67 | 96.69 | 90,301 | -0.30(-0.31%) |
Jun 24, 2013 | 96.46 | 97.47 | 96.46 | 96.99 | 142,277 | -0.12(-0.13%) |
Jun 21, 2013 | 98.12 | 98.24 | 97.11 | 97.11 | 46,096 | -1.19(-1.21%) |
Jun 20, 2013 | 98.33 | 98.61 | 97.53 | 98.31 | 110,441 | -0.95(-0.96%) |
Jun 19, 2013 | 100.46 | 100.50 | 98.88 | 99.26 | 18,232 | -1.15(-1.15%) |
Jun 18, 2013 | 100.00 | 100.53 | 100.00 | 100.41 | 31,885 | +0.06(+0.06%) |
Jun 17, 2013 | 100.84 | 100.84 | 100.32 | 100.35 | 56,988 | -0.60(-0.59%) |
Jun 14, 2013 | 100.93 | 101.19 | 100.80 | 100.94 | 12,339 | +0.14(+0.14%) |
Jun 13, 2013 | 100.14 | 100.86 | 100.14 | 100.80 | 42,148 | +1.06(+1.06%) |
Jun 12, 2013 | 100.08 | 100.54 | 99.74 | 99.74 | 29,825 | -0.76(-0.76%) |
Jun 11, 2013 | 99.67 | 100.51 | 99.54 | 100.51 | 96,680 | +0.47(+0.47%) |
Jun 10, 2013 | 100.25 | 100.29 | 99.85 | 100.04 | 27,357 | -0.36(-0.36%) |
Jun 07, 2013 | 100.97 | 101.14 | 100.35 | 100.40 | 29,032 | -0.96(-0.95%) |
Jun 06, 2013 | 101.24 | 102.19 | 100.97 | 101.36 | 64,141 | +0.08(+0.08%) |
Jun 05, 2013 | 100.88 | 101.33 | 100.86 | 101.28 | 31,948 | +0.66(+0.66%) |
Jun 04, 2013 | 100.63 | 100.90 | 100.52 | 100.62 | 94,174 | -0.35(-0.34%) |
Jun 03, 2013 | 100.46 | 101.42 | 100.45 | 100.96 | 94,649 | +0.15(+0.15%) |
May 31, 2013 | 101.15 | 101.21 | 100.12 | 100.82 | 113,847 | -0.32(-0.32%) |
May 30, 2013 | 101.17 | 101.22 | 100.82 | 101.14 | 159,777 | +0.10(+0.10%) |
May 29, 2013 | 100.73 | 101.06 | 100.69 | 101.04 | 67,091 | +0.55(+0.55%) |
May 28, 2013 | 101.71 | 101.78 | 100.42 | 100.48 | 54,125 | -1.71(-1.67%) |
May 24, 2013 | 102.17 | 102.41 | 102.05 | 102.19 | 31,824 | +0.14(+0.14%) |
May 23, 2013 | 102.28 | 102.40 | 101.64 | 102.05 | 52,904 | +0.29(+0.28%) |
May 22, 2013 | 103.04 | 103.25 | 101.75 | 101.76 | 95,023 | -1.14(-1.11%) |
May 21, 2013 | 102.38 | 102.94 | 102.18 | 102.90 | 35,160 | +0.46(+0.45%) |
May 20, 2013 | 102.81 | 102.85 | 102.44 | 102.44 | 6,568 | -0.20(-0.20%) |
May 17, 2013 | 103.06 | 103.14 | 102.61 | 102.65 | 21,649 | -0.72(-0.70%) |
May 16, 2013 | 103.08 | 103.56 | 103.08 | 103.37 | 17,419 | +0.67(+0.65%) |
May 15, 2013 | 102.85 | 102.99 | 102.40 | 102.70 | 31,981 | -0.28(-0.27%) |
May 13, 2013 | 102.96 | 103.11 | 102.85 | 102.98 | 52,442 | -0.33(-0.32%) |
May 10, 2013 | 103.97 | 103.97 | 102.97 | 103.31 | 20,670 | -0.87(-0.84%) |
May 09, 2013 | 104.37 | 104.68 | 104.17 | 104.18 | 52,528 | +0.00(+0.00%) |
May 08, 2013 | 104.20 | 104.35 | 104.09 | 104.18 | 90,986 | +0.15(+0.14%) |
May 07, 2013 | 104.03 | 104.18 | 103.99 | 104.03 | 66,807 | -0.21(-0.20%) |
May 06, 2013 | 104.55 | 104.59 | 104.12 | 104.24 | 57,721 | -0.23(-0.22%) |
May 03, 2013 | 105.08 | 105.08 | 104.37 | 104.47 | 121,823 | -1.50(-1.41%) |
May 02, 2013 | 105.85 | 105.98 | 105.76 | 105.97 | 109,433 | -0.02(-0.01%) |