Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 84.90 | 85.39 | 84.36 | 84.90 | 677,052 | -0.13(-0.15%) |
May 29, 2014 | 85.70 | 85.76 | 83.54 | 85.03 | 1,084,138 | -0.37(-0.43%) |
May 28, 2014 | 87.00 | 87.17 | 83.76 | 85.40 | 1,051,124 | -1.82(-2.09%) |
May 27, 2014 | 85.80 | 87.87 | 85.78 | 87.22 | 909,719 | +1.79(+2.10%) |
May 23, 2014 | 85.20 | 85.43 | 85.43 | 85.43 | 666,200 | +0.18(+0.21%) |
May 22, 2014 | 84.68 | 86.22 | 84.68 | 85.25 | 436,413 | +0.43(+0.51%) |
May 21, 2014 | 85.84 | 86.67 | 84.13 | 84.82 | 816,774 | -0.51(-0.60%) |
May 20, 2014 | 86.44 | 86.44 | 85.05 | 85.33 | 669,301 | -1.34(-1.55%) |
May 19, 2014 | 87.65 | 88.22 | 85.66 | 86.67 | 721,565 | -1.20(-1.37%) |
May 16, 2014 | 86.49 | 88.03 | 85.28 | 87.87 | 877,878 | +1.11(+1.28%) |
May 15, 2014 | 87.11 | 87.18 | 84.76 | 86.76 | 1,189,644 | -0.39(-0.45%) |
May 14, 2014 | 88.41 | 88.85 | 86.83 | 87.15 | 569,701 | -1.36(-1.54%) |
May 13, 2014 | 89.24 | 89.62 | 87.57 | 88.51 | 659,220 | -1.37(-1.52%) |
May 12, 2014 | 88.05 | 90.32 | 87.73 | 89.88 | 747,683 | +2.01(+2.29%) |
May 09, 2014 | 85.58 | 87.97 | 84.76 | 87.87 | 747,361 | +2.01(+2.34%) |
May 08, 2014 | 84.64 | 87.35 | 84.64 | 85.86 | 1,021,230 | +1.07(+1.26%) |
May 07, 2014 | 87.15 | 88.75 | 84.43 | 84.79 | 1,402,619 | -2.76(-3.15%) |
May 06, 2014 | 88.23 | 89.16 | 87.34 | 87.55 | 1,117,013 | -0.99(-1.12%) |
May 05, 2014 | 88.47 | 89.21 | 86.61 | 88.54 | 983,339 | +0.42(+0.48%) |
May 02, 2014 | 86.35 | 88.39 | 86.17 | 88.12 | 2,345,602 | +2.15(+2.50%) |
May 01, 2014 | 87.60 | 88.13 | 85.93 | 85.97 | 1,089,079 | -1.74(-1.98%) |
Apr 30, 2014 | 85.95 | 87.90 | 85.36 | 87.71 | 884,592 | +1.71(+1.99%) |
Apr 29, 2014 | 86.57 | 87.16 | 84.86 | 86.00 | 763,263 | -0.58(-0.67%) |
Apr 28, 2014 | 88.42 | 89.81 | 84.59 | 86.58 | 1,373,409 | -1.53(-1.74%) |
Apr 25, 2014 | 89.20 | 90.01 | 87.50 | 88.11 | 498,730 | -1.52(-1.70%) |
Apr 24, 2014 | 88.85 | 90.09 | 86.83 | 89.63 | 606,756 | +1.41(+1.60%) |
Apr 23, 2014 | 89.41 | 89.74 | 88.09 | 88.22 | 672,180 | -1.19(-1.33%) |
Apr 22, 2014 | 90.18 | 91.24 | 88.86 | 89.41 | 873,294 | -0.18(-0.20%) |
Apr 21, 2014 | 88.20 | 90.77 | 88.20 | 89.59 | 999,145 | +1.80(+2.05%) |
Apr 17, 2014 | 90.26 | 87.79 | 87.79 | 87.79 | 1,795,000 | -2.43(-2.69%) |
Apr 16, 2014 | 91.17 | 92.60 | 89.74 | 90.22 | 969,375 | -0.20(-0.22%) |
Apr 15, 2014 | 91.08 | 92.24 | 87.67 | 90.42 | 1,329,567 | +0.29(+0.32%) |
Apr 14, 2014 | 91.85 | 93.37 | 89.62 | 90.13 | 1,022,469 | -0.92(-1.01%) |
Apr 11, 2014 | 93.78 | 94.00 | 88.46 | 91.05 | 2,960,106 | -3.80(-4.01%) |
Apr 10, 2014 | 96.84 | 97.27 | 93.96 | 94.85 | 1,341,992 | -2.23(-2.30%) |
Apr 09, 2014 | 96.30 | 98.43 | 95.28 | 97.08 | 833,374 | +1.21(+1.26%) |
Apr 08, 2014 | 93.43 | 96.04 | 93.31 | 95.87 | 1,329,135 | +2.12(+2.26%) |
Apr 07, 2014 | 95.71 | 95.93 | 91.76 | 93.75 | 1,483,569 | -2.34(-2.44%) |
Apr 04, 2014 | 100.09 | 100.64 | 95.23 | 96.09 | 1,317,594 | -3.68(-3.69%) |
Apr 03, 2014 | 100.26 | 100.78 | 99.32 | 99.77 | 694,344 | -0.34(-0.34%) |
Apr 02, 2014 | 98.90 | 100.25 | 98.80 | 100.11 | 916,687 | +1.13(+1.14%) |
Apr 01, 2014 | 97.59 | 99.33 | 97.15 | 98.98 | 1,351,395 | +1.54(+1.58%) |
Mar 31, 2014 | 98.47 | 98.90 | 96.80 | 97.44 | 1,057,567 | -0.45(-0.46%) |
Mar 28, 2014 | 98.87 | 100.17 | 96.57 | 97.89 | 1,568,056 | -0.86(-0.87%) |
Mar 27, 2014 | 101.01 | 101.27 | 98.13 | 98.75 | 1,503,229 | -2.68(-2.64%) |
Mar 26, 2014 | 102.65 | 105.00 | 101.42 | 101.43 | 1,325,521 | +1.09(+1.09%) |
Mar 25, 2014 | 101.41 | 102.22 | 99.80 | 100.34 | 1,030,289 | -0.92(-0.91%) |
Mar 24, 2014 | 100.45 | 101.88 | 99.93 | 101.26 | 1,110,842 | +0.42(+0.42%) |
Mar 21, 2014 | 104.10 | 105.00 | 100.84 | 100.84 | 1,976,755 | -3.46(-3.32%) |
Mar 20, 2014 | 103.03 | 106.83 | 102.78 | 104.30 | 3,049,754 | +3.03(+2.99%) |
Mar 19, 2014 | 98.85 | 101.35 | 97.85 | 101.27 | 1,556,043 | +2.63(+2.67%) |
Mar 18, 2014 | 96.37 | 99.47 | 96.02 | 98.64 | 1,439,848 | +2.23(+2.31%) |
Mar 17, 2014 | 95.50 | 96.80 | 94.42 | 96.41 | 1,387,288 | +1.15(+1.21%) |
Mar 14, 2014 | 95.89 | 97.86 | 95.00 | 95.26 | 7,452,700 | +5.75(+6.42%) |
Mar 13, 2014 | 91.38 | 91.60 | 89.05 | 89.51 | 2,122,350 | -1.88(-2.06%) |
Mar 12, 2014 | 90.69 | 91.75 | 89.09 | 91.39 | 1,505,427 | -0.11(-0.12%) |
Mar 11, 2014 | 89.55 | 92.91 | 89.20 | 91.50 | 2,250,904 | +1.86(+2.07%) |
Mar 10, 2014 | 87.14 | 89.85 | 86.97 | 89.64 | 1,388,544 | +2.34(+2.68%) |
Mar 07, 2014 | 87.95 | 88.17 | 86.52 | 87.30 | 954,622 | +0.00(+0.00%) |
Mar 06, 2014 | 88.74 | 88.94 | 86.90 | 87.30 | 716,578 | -1.20(-1.36%) |
Mar 05, 2014 | 89.62 | 89.82 | 87.98 | 88.50 | 949,065 | -0.56(-0.63%) |
Mar 04, 2014 | 89.36 | 89.94 | 88.39 | 89.06 | 631,140 | +0.64(+0.72%) |
Mar 03, 2014 | 88.94 | 89.86 | 88.18 | 88.42 | 568,009 | -1.27(-1.42%) |
Feb 28, 2014 | 91.83 | 92.47 | 89.06 | 89.69 | 801,998 | -1.93(-2.11%) |
Feb 27, 2014 | 90.17 | 92.04 | 89.42 | 91.62 | 718,762 | +1.40(+1.55%) |
Feb 26, 2014 | 89.00 | 92.67 | 88.35 | 90.22 | 1,149,383 | +1.43(+1.61%) |
Feb 25, 2014 | 87.46 | 89.50 | 87.46 | 88.79 | 775,811 | +1.35(+1.54%) |
Feb 24, 2014 | 86.06 | 88.21 | 85.98 | 87.44 | 897,091 | +1.46(+1.70%) |
Feb 21, 2014 | 86.15 | 87.18 | 83.98 | 85.98 | 1,323,488 | -0.17(-0.20%) |
Feb 20, 2014 | 87.60 | 88.32 | 85.72 | 86.15 | 791,452 | -1.41(-1.61%) |
Feb 19, 2014 | 87.76 | 88.90 | 87.19 | 87.56 | 535,164 | -0.19(-0.22%) |
Feb 18, 2014 | 85.87 | 88.43 | 85.76 | 87.75 | 645,159 | +2.04(+2.38%) |
Feb 14, 2014 | 85.82 | 85.71 | 85.71 | 85.71 | 714,800 | -0.33(-0.38%) |
Feb 13, 2014 | 86.07 | 87.05 | 85.60 | 86.04 | 748,701 | -0.38(-0.44%) |
Feb 12, 2014 | 86.29 | 87.22 | 85.20 | 86.42 | 749,236 | -0.03(-0.03%) |
Feb 11, 2014 | 87.88 | 87.88 | 86.28 | 86.45 | 1,305,999 | -1.27(-1.45%) |
Feb 10, 2014 | 88.26 | 88.76 | 87.09 | 87.72 | 558,060 | -0.59(-0.67%) |
Feb 07, 2014 | 87.31 | 89.62 | 86.01 | 88.31 | 977,441 | -0.03(-0.03%) |
Feb 06, 2014 | 85.96 | 88.82 | 85.96 | 88.34 | 1,213,383 | +2.52(+2.94%) |
Feb 05, 2014 | 83.58 | 85.88 | 82.52 | 85.82 | 1,321,863 | +2.32(+2.78%) |
Feb 04, 2014 | 84.07 | 85.11 | 83.33 | 83.50 | 1,108,585 | -0.43(-0.51%) |
Feb 03, 2014 | 85.75 | 86.03 | 83.09 | 83.93 | 1,442,646 | -1.78(-2.08%) |
Jan 31, 2014 | 83.87 | 86.03 | 83.50 | 85.71 | 1,188,139 | -0.26(-0.30%) |
Jan 30, 2014 | 83.04 | 86.17 | 82.79 | 85.97 | 919,752 | +3.42(+4.14%) |
Jan 29, 2014 | 83.46 | 84.63 | 81.89 | 82.55 | 1,143,400 | -1.70(-2.02%) |
Jan 28, 2014 | 82.70 | 84.41 | 82.70 | 84.25 | 995,326 | +1.14(+1.37%) |
Jan 27, 2014 | 83.66 | 84.60 | 82.50 | 83.11 | 874,534 | -0.86(-1.02%) |
Jan 24, 2014 | 84.42 | 86.98 | 83.32 | 83.97 | 1,659,956 | -0.65(-0.77%) |
Jan 23, 2014 | 82.80 | 84.79 | 82.49 | 84.62 | 1,604,471 | +1.56(+1.88%) |
Jan 22, 2014 | 81.24 | 83.10 | 80.35 | 83.06 | 1,297,176 | +2.13(+2.63%) |
Jan 21, 2014 | 83.82 | 83.82 | 80.47 | 80.93 | 1,618,387 | -2.63(-3.15%) |
Jan 17, 2014 | 81.67 | 83.56 | 83.56 | 83.56 | 1,772,800 | +0.81(+0.98%) |
Jan 16, 2014 | 85.50 | 85.75 | 82.33 | 82.75 | 2,978,448 | -3.14(-3.66%) |
Jan 15, 2014 | 88.76 | 88.85 | 82.42 | 85.89 | 3,204,817 | -2.87(-3.23%) |
Jan 14, 2014 | 89.13 | 90.30 | 88.32 | 88.76 | 999,380 | -0.13(-0.15%) |
Jan 13, 2014 | 91.98 | 92.36 | 88.15 | 88.89 | 1,198,689 | -3.44(-3.73%) |
Jan 10, 2014 | 92.60 | 93.58 | 91.66 | 92.33 | 790,854 | +0.04(+0.04%) |
Jan 09, 2014 | 94.19 | 94.42 | 91.61 | 92.29 | 1,125,958 | -1.88(-2.00%) |
Jan 08, 2014 | 94.24 | 94.32 | 92.96 | 94.17 | 653,758 | -0.29(-0.31%) |
Jan 07, 2014 | 93.32 | 94.83 | 92.17 | 94.46 | 828,406 | +1.55(+1.67%) |
Jan 06, 2014 | 95.03 | 95.65 | 92.51 | 92.91 | 1,174,094 | -2.01(-2.12%) |
Jan 03, 2014 | 95.90 | 97.03 | 94.66 | 94.92 | 708,228 | -0.99(-1.03%) |
Jan 02, 2014 | 96.21 | 98.26 | 95.70 | 95.91 | 1,619,126 | -0.61(-0.63%) |
Dec 31, 2013 | 94.26 | 96.52 | 96.52 | 96.52 | 1,382,500 | +2.15(+2.28%) |
Dec 30, 2013 | 93.75 | 94.38 | 93.07 | 94.37 | 622,803 | +0.84(+0.90%) |
Dec 27, 2013 | 94.69 | 95.40 | 93.48 | 93.53 | 411,989 | -1.28(-1.35%) |
Dec 26, 2013 | 95.05 | 95.55 | 94.35 | 94.81 | 542,685 | +0.39(+0.41%) |
Dec 24, 2013 | 93.42 | 94.99 | 93.06 | 94.42 | 515,891 | +1.06(+1.14%) |
Dec 23, 2013 | 95.17 | 95.92 | 93.01 | 93.36 | 1,092,623 | -1.83(-1.92%) |
Dec 20, 2013 | 93.71 | 95.19 | 93.23 | 95.19 | 1,917,088 | +1.75(+1.87%) |
Dec 19, 2013 | 93.02 | 94.63 | 92.73 | 93.44 | 740,453 | -0.20(-0.21%) |
Dec 18, 2013 | 91.50 | 94.39 | 91.49 | 93.64 | 1,841,677 | +2.01(+2.19%) |
Dec 17, 2013 | 91.04 | 91.94 | 88.61 | 91.63 | 1,819,763 | +0.45(+0.49%) |
Dec 16, 2013 | 92.45 | 93.00 | 90.60 | 91.18 | 1,095,147 | -0.78(-0.85%) |
Dec 13, 2013 | 91.48 | 93.32 | 91.26 | 91.96 | 877,828 | +0.72(+0.79%) |
Dec 12, 2013 | 93.37 | 93.37 | 91.10 | 91.24 | 907,136 | -1.97(-2.11%) |
Dec 11, 2013 | 94.36 | 95.36 | 92.74 | 93.21 | 3,018,510 | -1.18(-1.25%) |
Dec 10, 2013 | 89.46 | 96.31 | 89.42 | 94.39 | 4,165,230 | +4.18(+4.63%) |
Dec 09, 2013 | 93.12 | 93.80 | 89.65 | 90.21 | 6,152,130 | -3.55(-3.79%) |
Dec 06, 2013 | 92.27 | 97.75 | 91.70 | 93.76 | 0 | -24.24(-20.54%) |
Dec 05, 2013 | 124.85 | 125.90 | 118.00 | 118.00 | 2,205,853 | -5.48(-4.44%) |
Dec 04, 2013 | 123.73 | 124.99 | 122.55 | 123.48 | 0 | -1.53(-1.22%) |
Dec 03, 2013 | 126.39 | 126.93 | 124.44 | 125.01 | 0 | -1.92(-1.51%) |
Dec 02, 2013 | 126.74 | 128.12 | 126.34 | 126.93 | 0 | -0.01(-0.01%) |
Nov 29, 2013 | 128.66 | 128.75 | 126.43 | 126.94 | 0 | -1.53(-1.19%) |
Nov 27, 2013 | 129.00 | 129.49 | 127.86 | 128.47 | 0 | -0.42(-0.33%) |
Nov 26, 2013 | 128.89 | 130.73 | 128.84 | 128.89 | 0 | -0.26(-0.20%) |
Nov 25, 2013 | 128.16 | 130.00 | 127.95 | 129.15 | 0 | +1.15(+0.90%) |
Nov 22, 2013 | 127.37 | 128.54 | 127.01 | 128.00 | 0 | +0.89(+0.70%) |
Nov 21, 2013 | 125.80 | 129.16 | 125.80 | 127.11 | 0 | +1.31(+1.04%) |
Nov 20, 2013 | 128.10 | 128.34 | 125.74 | 125.80 | 0 | -1.69(-1.33%) |
Nov 19, 2013 | 129.96 | 131.41 | 127.37 | 127.49 | 0 | -2.49(-1.92%) |
Nov 18, 2013 | 132.02 | 132.72 | 129.58 | 129.98 | 357,506 | -1.26(-0.96%) |
Nov 15, 2013 | 130.16 | 132.35 | 130.16 | 131.24 | 0 | +0.80(+0.61%) |
Nov 14, 2013 | 130.31 | 130.67 | 129.05 | 130.44 | 0 | +0.91(+0.70%) |
Nov 12, 2013 | 128.62 | 129.67 | 127.22 | 129.53 | 0 | +1.26(+0.98%) |
Nov 11, 2013 | 128.46 | 129.91 | 127.07 | 128.27 | 377,370 | +0.38(+0.30%) |
Nov 08, 2013 | 127.06 | 129.20 | 126.61 | 127.89 | 0 | +1.05(+0.83%) |
Nov 07, 2013 | 131.46 | 131.96 | 126.30 | 126.84 | 593,554 | -4.57(-3.48%) |
Nov 06, 2013 | 131.84 | 131.94 | 129.63 | 131.41 | 0 | -0.09(-0.07%) |
Nov 05, 2013 | 130.40 | 131.99 | 128.85 | 131.50 | 0 | +0.80(+0.61%) |
Nov 04, 2013 | 129.31 | 131.33 | 128.43 | 130.70 | 0 | +2.07(+1.61%) |
Nov 01, 2013 | 128.80 | 130.33 | 127.68 | 128.63 | 0 | -0.22(-0.17%) |
Oct 31, 2013 | 128.30 | 129.97 | 127.50 | 128.85 | 0 | +0.29(+0.23%) |
Oct 30, 2013 | 128.19 | 129.42 | 127.67 | 128.56 | 0 | +0.27(+0.21%) |
Oct 29, 2013 | 127.59 | 128.39 | 126.81 | 128.29 | 0 | +1.00(+0.79%) |
Oct 28, 2013 | 127.55 | 129.14 | 126.48 | 127.29 | 0 | -0.23(-0.18%) |
Oct 25, 2013 | 128.85 | 128.90 | 126.70 | 127.52 | 0 | -0.76(-0.59%) |
Oct 24, 2013 | 125.61 | 128.28 | 125.04 | 128.28 | 0 | +2.51(+2.00%) |
Oct 23, 2013 | 125.33 | 126.19 | 124.42 | 125.77 | 0 | -0.34(-0.27%) |
Oct 22, 2013 | 127.05 | 127.90 | 124.78 | 126.11 | 0 | +0.12(+0.10%) |
Oct 21, 2013 | 127.31 | 127.46 | 123.07 | 125.99 | 0 | -0.22(-0.17%) |
Oct 18, 2013 | 124.69 | 126.95 | 124.00 | 126.21 | 682,888 | +2.52(+2.04%) |
Oct 17, 2013 | 121.08 | 124.11 | 120.07 | 123.69 | 0 | +2.11(+1.73%) |
Oct 16, 2013 | 118.50 | 122.43 | 117.92 | 121.58 | 0 | +3.73(+3.17%) |
Oct 15, 2013 | 118.55 | 119.06 | 116.58 | 117.85 | 0 | -0.37(-0.31%) |
Oct 14, 2013 | 117.56 | 118.74 | 116.35 | 118.22 | 663,563 | -0.42(-0.35%) |
Oct 11, 2013 | 120.00 | 120.00 | 118.23 | 118.64 | 0 | -1.17(-0.98%) |
Oct 10, 2013 | 120.27 | 120.93 | 118.80 | 119.81 | 0 | +1.18(+0.99%) |
Oct 09, 2013 | 118.77 | 120.02 | 116.41 | 118.63 | 0 | -1.36(-1.13%) |
Oct 08, 2013 | 123.17 | 123.57 | 119.93 | 119.99 | 944,083 | -3.50(-2.83%) |
Oct 07, 2013 | 122.79 | 125.15 | 122.32 | 123.49 | 0 | -0.43(-0.35%) |
Oct 04, 2013 | 124.16 | 125.00 | 122.84 | 123.92 | 0 | -0.12(-0.10%) |
Oct 03, 2013 | 121.86 | 126.03 | 121.81 | 124.04 | 1,144,791 | +2.62(+2.16%) |
Oct 02, 2013 | 121.31 | 121.86 | 120.60 | 121.42 | 0 | -0.32(-0.26%) |
Oct 01, 2013 | 119.65 | 121.99 | 119.09 | 121.74 | 0 | +2.63(+2.21%) |
Sep 27, 2013 | 117.11 | 119.17 | 116.08 | 119.11 | 0 | +1.79(+1.53%) |
Sep 26, 2013 | 117.75 | 118.88 | 116.83 | 117.32 | 0 | +0.54(+0.46%) |
Sep 25, 2013 | 117.65 | 117.65 | 116.11 | 116.78 | 0 | -0.37(-0.32%) |
Sep 24, 2013 | 117.08 | 118.34 | 116.23 | 117.15 | 432,274 | +0.04(+0.03%) |
Sep 23, 2013 | 116.14 | 117.87 | 116.00 | 117.11 | 0 | -0.52(-0.44%) |
Sep 20, 2013 | 119.27 | 119.82 | 116.66 | 117.63 | 0 | -1.12(-0.94%) |
Sep 19, 2013 | 120.72 | 121.50 | 118.30 | 118.75 | 0 | -1.24(-1.03%) |
Sep 18, 2013 | 117.08 | 120.36 | 116.46 | 119.99 | 0 | +2.86(+2.44%) |
Sep 17, 2013 | 116.98 | 117.92 | 116.63 | 117.13 | 0 | -1.22(-1.03%) |
Sep 16, 2013 | 118.65 | 120.11 | 117.75 | 118.35 | 0 | +0.82(+0.70%) |
Sep 13, 2013 | 114.10 | 118.27 | 112.47 | 117.53 | 0 | +17.37(+17.34%) |
Sep 12, 2013 | 101.53 | 103.10 | 99.96 | 100.16 | 1,597,001 | -2.00(-1.96%) |
Sep 11, 2013 | 103.43 | 104.20 | 101.68 | 102.16 | 780,781 | -1.51(-1.46%) |
Sep 10, 2013 | 102.04 | 104.26 | 101.09 | 103.67 | 0 | +2.32(+2.29%) |
Sep 09, 2013 | 99.20 | 101.88 | 98.45 | 101.35 | 0 | +4.11(+4.23%) |
Sep 06, 2013 | 98.10 | 99.02 | 96.44 | 97.24 | 0 | -0.76(-0.78%) |
Sep 05, 2013 | 98.09 | 98.32 | 97.30 | 98.00 | 0 | +0.14(+0.14%) |
Sep 04, 2013 | 98.54 | 98.97 | 97.41 | 97.86 | 0 | -0.68(-0.69%) |
Sep 03, 2013 | 100.62 | 100.99 | 98.28 | 98.54 | 0 | -0.70(-0.71%) |
Aug 30, 2013 | 102.55 | 102.55 | 99.08 | 99.24 | 0 | -1.75(-1.73%) |
Aug 29, 2013 | 99.91 | 101.51 | 99.54 | 100.99 | 0 | +0.89(+0.89%) |
Aug 28, 2013 | 100.36 | 101.07 | 99.56 | 100.10 | 0 | -0.21(-0.21%) |
Aug 27, 2013 | 102.99 | 103.15 | 99.91 | 100.31 | 477,551 | -3.87(-3.71%) |
Aug 26, 2013 | 104.32 | 105.00 | 103.32 | 104.18 | 0 | +0.43(+0.41%) |
Aug 23, 2013 | 102.81 | 103.94 | 101.13 | 103.75 | 0 | +1.71(+1.68%) |
Aug 22, 2013 | 102.05 | 102.53 | 100.95 | 102.04 | 0 | +0.52(+0.51%) |
Aug 21, 2013 | 101.31 | 102.56 | 100.15 | 101.52 | 0 | +0.05(+0.05%) |
Aug 20, 2013 | 99.85 | 103.04 | 99.40 | 101.47 | 0 | +2.16(+2.18%) |
Aug 19, 2013 | 98.12 | 99.63 | 98.10 | 99.31 | 0 | +0.70(+0.71%) |
Aug 16, 2013 | 99.47 | 100.39 | 98.48 | 98.61 | 0 | -0.60(-0.60%) |
Aug 15, 2013 | 102.30 | 102.78 | 98.05 | 99.21 | 1,525,879 | -4.29(-4.14%) |
Aug 14, 2013 | 104.81 | 105.62 | 103.45 | 103.50 | 0 | -1.95(-1.85%) |
Aug 13, 2013 | 105.45 | 106.50 | 104.54 | 105.45 | 272,468 | +0.17(+0.16%) |
Aug 12, 2013 | 105.28 | 105.95 | 104.81 | 105.28 | 396,332 | -0.52(-0.49%) |
Aug 09, 2013 | 105.80 | 106.89 | 105.01 | 105.80 | 781,702 | -0.23(-0.22%) |
Aug 08, 2013 | 102.47 | 106.10 | 102.12 | 106.03 | 717,672 | +3.86(+3.78%) |
Aug 07, 2013 | 103.18 | 103.18 | 101.53 | 102.17 | 378,360 | -1.34(-1.29%) |
Aug 06, 2013 | 102.41 | 104.42 | 102.41 | 103.51 | 616,533 | +1.13(+1.10%) |
Aug 05, 2013 | 103.50 | 103.96 | 101.77 | 102.38 | 478,228 | -1.09(-1.05%) |
Aug 02, 2013 | 101.35 | 105.01 | 100.24 | 103.47 | 1,092,768 | +1.82(+1.79%) |
Aug 01, 2013 | 100.90 | 101.84 | 100.09 | 101.65 | 850,921 | +0.75(+0.74%) |
Jul 31, 2013 | 100.53 | 101.43 | 99.92 | 100.90 | 0 | +0.43(+0.43%) |
Jul 30, 2013 | 98.98 | 100.64 | 98.96 | 100.47 | 0 | +1.58(+1.60%) |
Jul 29, 2013 | 99.72 | 100.17 | 97.97 | 98.89 | 0 | -0.79(-0.79%) |
Jul 26, 2013 | 94.89 | 100.47 | 94.89 | 99.68 | 0 | +4.37(+4.59%) |
Jul 25, 2013 | 94.19 | 95.40 | 93.34 | 95.31 | 0 | +1.25(+1.33%) |
Jul 24, 2013 | 96.24 | 96.43 | 93.36 | 94.06 | 0 | -1.84(-1.92%) |
Jul 23, 2013 | 98.66 | 98.82 | 95.71 | 95.90 | 0 | -2.77(-2.81%) |
Jul 22, 2013 | 97.28 | 98.67 | 97.24 | 98.67 | 0 | +1.28(+1.31%) |
Jul 19, 2013 | 97.77 | 98.51 | 96.95 | 97.39 | 0 | -0.41(-0.42%) |
Jul 18, 2013 | 97.36 | 98.37 | 96.77 | 97.80 | 0 | +0.60(+0.62%) |
Jul 17, 2013 | 98.98 | 99.04 | 97.13 | 97.20 | 428,970 | -1.74(-1.76%) |
Jul 16, 2013 | 99.04 | 99.21 | 97.73 | 98.94 | 654,534 | -0.52(-0.52%) |
Jul 15, 2013 | 100.85 | 100.96 | 99.23 | 99.46 | 0 | -1.11(-1.10%) |
Jul 12, 2013 | 100.31 | 100.91 | 99.39 | 100.57 | 0 | -0.16(-0.16%) |
Jul 11, 2013 | 100.11 | 100.94 | 99.83 | 100.73 | 0 | +1.44(+1.45%) |
Jul 10, 2013 | 99.60 | 99.89 | 98.59 | 99.29 | 0 | -0.21(-0.21%) |
Jul 09, 2013 | 100.25 | 100.97 | 99.13 | 99.50 | 0 | -0.66(-0.66%) |
Jul 08, 2013 | 100.15 | 101.41 | 99.70 | 100.16 | 0 | -0.07(-0.07%) |
Jul 05, 2013 | 99.49 | 100.64 | 99.11 | 100.23 | 0 | +1.57(+1.59%) |
Jul 03, 2013 | 97.37 | 99.21 | 97.37 | 98.66 | 0 | +1.18(+1.21%) |
Jul 02, 2013 | 99.19 | 99.74 | 96.60 | 97.48 | 0 | -1.53(-1.55%) |
Jul 01, 2013 | 100.00 | 100.69 | 98.58 | 99.01 | 0 | -1.11(-1.11%) |
Jun 28, 2013 | 98.61 | 100.41 | 97.98 | 100.12 | 1,187,337 | +1.41(+1.43%) |
Jun 26, 2013 | 98.80 | 100.00 | 98.12 | 98.71 | 779,366 | +0.82(+0.84%) |
Jun 25, 2013 | 98.01 | 98.80 | 96.85 | 97.89 | 897,072 | +0.71(+0.73%) |
Jun 24, 2013 | 93.28 | 98.33 | 92.55 | 97.18 | 0 | +3.03(+3.22%) |
Jun 21, 2013 | 93.93 | 94.36 | 91.94 | 94.15 | 1,042,007 | +0.75(+0.80%) |
Jun 20, 2013 | 94.45 | 94.73 | 92.97 | 93.40 | 0 | -1.64(-1.73%) |
Jun 19, 2013 | 96.32 | 96.64 | 94.95 | 95.04 | 0 | -1.56(-1.61%) |
Jun 18, 2013 | 96.00 | 96.85 | 95.77 | 96.60 | 0 | +0.58(+0.60%) |
Jun 17, 2013 | 96.12 | 96.68 | 95.50 | 96.02 | 0 | -0.12(-0.12%) |
Jun 14, 2013 | 96.08 | 97.00 | 95.19 | 96.14 | 0 | -0.87(-0.90%) |
Jun 13, 2013 | 96.36 | 97.45 | 95.25 | 97.01 | 1,521,214 | +0.37(+0.38%) |
Jun 12, 2013 | 95.36 | 98.88 | 95.10 | 96.64 | 7,492,162 | +12.51(+14.87%) |
Jun 11, 2013 | 86.00 | 86.74 | 83.65 | 84.13 | 2,290,857 | -2.46(-2.84%) |
Jun 10, 2013 | 86.79 | 87.30 | 86.17 | 86.59 | 0 | +0.94(+1.10%) |
Jun 07, 2013 | 87.16 | 87.76 | 85.51 | 85.65 | 0 | -1.24(-1.43%) |
Jun 06, 2013 | 86.27 | 86.91 | 85.83 | 86.89 | 0 | +0.80(+0.93%) |
Jun 05, 2013 | 86.72 | 88.00 | 85.98 | 86.09 | 0 | -1.02(-1.17%) |
Jun 04, 2013 | 87.90 | 89.54 | 85.76 | 87.11 | 0 | -2.63(-2.93%) |