Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 91.56 | 91.66 | 91.32 | 91.49 | 660,527 | +0.63(+0.69%) |
Jun 27, 2014 | 90.76 | 90.94 | 90.58 | 90.86 | 462,088 | +0.91(+1.01%) |
Jun 26, 2014 | 90.22 | 90.22 | 89.68 | 89.95 | 255,886 | +0.14(+0.15%) |
Jun 25, 2014 | 89.39 | 89.85 | 89.17 | 89.82 | 272,810 | +0.70(+0.79%) |
Jun 24, 2014 | 89.66 | 89.75 | 89.07 | 89.11 | 287,172 | -0.51(-0.57%) |
Jun 23, 2014 | 89.53 | 89.68 | 89.23 | 89.62 | 305,749 | -0.76(-0.85%) |
Jun 20, 2014 | 90.38 | 90.54 | 90.01 | 90.39 | 671,678 | +0.36(+0.40%) |
Jun 19, 2014 | 89.84 | 90.27 | 89.48 | 90.03 | 863,653 | +1.30(+1.46%) |
Jun 18, 2014 | 87.81 | 88.86 | 87.65 | 88.73 | 471,430 | +1.02(+1.17%) |
Jun 17, 2014 | 88.03 | 88.11 | 87.55 | 87.71 | 290,319 | +0.18(+0.20%) |
Jun 16, 2014 | 87.37 | 87.67 | 87.09 | 87.53 | 294,584 | +0.18(+0.21%) |
Jun 13, 2014 | 87.25 | 87.44 | 87.16 | 87.35 | 242,222 | -0.02(-0.02%) |
Jun 12, 2014 | 87.76 | 88.15 | 87.25 | 87.36 | 382,387 | +0.15(+0.18%) |
Jun 11, 2014 | 87.21 | 87.52 | 86.99 | 87.21 | 270,740 | +0.15(+0.17%) |
Jun 10, 2014 | 86.92 | 87.24 | 86.69 | 87.06 | 456,268 | -0.98(-1.11%) |
Jun 06, 2014 | 87.64 | 88.28 | 87.56 | 88.04 | 485,037 | +0.43(+0.49%) |
Jun 05, 2014 | 87.32 | 87.77 | 87.03 | 87.61 | 416,511 | +0.08(+0.10%) |
Jun 04, 2014 | 87.55 | 87.67 | 86.70 | 87.53 | 729,991 | -0.34(-0.38%) |
Jun 03, 2014 | 87.29 | 87.95 | 87.29 | 87.87 | 776,101 | +0.74(+0.85%) |
Jun 02, 2014 | 87.25 | 87.31 | 86.60 | 87.12 | 863,709 | +0.64(+0.74%) |
May 30, 2014 | 86.67 | 86.70 | 86.32 | 86.48 | 588,195 | +1.24(+1.45%) |
May 29, 2014 | 85.09 | 85.41 | 84.92 | 85.24 | 455,785 | +1.21(+1.44%) |
May 28, 2014 | 84.52 | 84.72 | 83.72 | 84.04 | 338,812 | -0.15(-0.18%) |
May 27, 2014 | 84.05 | 84.23 | 83.75 | 84.19 | 387,439 | +0.36(+0.43%) |
May 23, 2014 | 83.73 | 83.83 | 83.83 | 83.83 | 229,666 | -0.08(-0.09%) |
May 22, 2014 | 83.26 | 84.02 | 83.24 | 83.91 | 470,704 | +1.28(+1.55%) |
May 21, 2014 | 82.42 | 82.74 | 82.26 | 82.62 | 401,577 | +0.30(+0.36%) |
May 20, 2014 | 82.71 | 82.79 | 82.29 | 82.32 | 435,798 | -0.72(-0.87%) |
May 19, 2014 | 82.66 | 83.18 | 82.43 | 83.04 | 469,352 | -0.76(-0.91%) |
May 16, 2014 | 83.62 | 83.81 | 83.31 | 83.81 | 310,438 | +0.08(+0.10%) |
May 15, 2014 | 84.36 | 84.61 | 83.34 | 83.72 | 337,308 | -0.71(-0.84%) |
May 14, 2014 | 84.92 | 85.20 | 84.42 | 84.43 | 914,933 | -0.73(-0.85%) |
May 13, 2014 | 84.27 | 85.28 | 84.17 | 85.16 | 737,891 | +1.66(+1.99%) |
May 12, 2014 | 83.24 | 83.58 | 83.03 | 83.50 | 450,338 | +0.26(+0.31%) |
May 09, 2014 | 83.31 | 83.63 | 82.98 | 83.24 | 486,264 | +0.55(+0.67%) |
May 08, 2014 | 82.96 | 83.04 | 82.22 | 82.69 | 479,393 | -0.67(-0.81%) |
May 07, 2014 | 83.34 | 83.45 | 83.02 | 83.36 | 417,211 | +0.02(+0.03%) |
May 06, 2014 | 83.72 | 83.78 | 83.13 | 83.34 | 561,576 | -0.34(-0.40%) |
May 05, 2014 | 83.94 | 84.05 | 83.65 | 83.68 | 359,390 | -0.37(-0.45%) |
May 02, 2014 | 84.10 | 84.24 | 83.86 | 84.05 | 550,511 | +0.15(+0.18%) |
May 01, 2014 | 84.12 | 84.22 | 83.62 | 83.90 | 445,880 | +1.00(+1.21%) |
Apr 30, 2014 | 82.58 | 82.96 | 82.32 | 82.90 | 611,663 | +0.70(+0.86%) |
Apr 29, 2014 | 82.43 | 82.57 | 82.10 | 82.19 | 387,795 | +0.33(+0.40%) |
Apr 28, 2014 | 82.12 | 82.16 | 81.31 | 81.86 | 513,790 | +0.44(+0.54%) |
Apr 25, 2014 | 81.67 | 81.98 | 81.31 | 81.42 | 570,923 | -0.42(-0.51%) |
Apr 24, 2014 | 82.07 | 82.07 | 81.49 | 81.84 | 601,086 | -0.85(-1.03%) |
Apr 23, 2014 | 82.79 | 82.95 | 82.67 | 82.69 | 362,078 | -0.21(-0.25%) |
Apr 22, 2014 | 82.92 | 83.05 | 82.74 | 82.90 | 449,830 | -0.17(-0.20%) |
Apr 21, 2014 | 83.26 | 83.29 | 82.91 | 83.06 | 493,031 | +0.47(+0.57%) |
Apr 17, 2014 | 82.99 | 82.59 | 82.59 | 82.59 | 514,134 | -0.34(-0.41%) |
Apr 16, 2014 | 82.58 | 82.96 | 82.35 | 82.93 | 487,470 | +1.23(+1.51%) |
Apr 15, 2014 | 81.53 | 81.79 | 80.79 | 81.70 | 638,191 | -0.35(-0.43%) |
Apr 14, 2014 | 81.95 | 82.35 | 81.61 | 82.06 | 650,557 | +1.86(+2.32%) |
Apr 11, 2014 | 79.75 | 80.85 | 79.56 | 80.20 | 1,193,825 | +1.15(+1.45%) |
Apr 10, 2014 | 80.33 | 80.50 | 79.04 | 79.05 | 2,007,872 | -3.32(-4.03%) |
Apr 09, 2014 | 81.73 | 82.45 | 81.56 | 82.37 | 1,461,584 | -1.05(-1.26%) |
Apr 08, 2014 | 83.42 | 83.60 | 83.06 | 83.42 | 800,322 | -1.75(-2.06%) |
Apr 07, 2014 | 85.26 | 85.45 | 84.75 | 85.17 | 525,526 | +0.10(+0.12%) |
Apr 04, 2014 | 85.80 | 86.09 | 84.89 | 85.07 | 782,635 | -1.22(-1.42%) |
Apr 03, 2014 | 86.34 | 86.85 | 86.05 | 86.29 | 592,798 | -0.44(-0.51%) |
Apr 02, 2014 | 86.67 | 86.78 | 86.17 | 86.73 | 459,199 | +0.17(+0.19%) |
Apr 01, 2014 | 86.36 | 86.66 | 86.25 | 86.57 | 705,183 | +0.24(+0.28%) |
Mar 31, 2014 | 86.47 | 86.77 | 86.05 | 86.32 | 629,097 | +0.05(+0.06%) |
Mar 28, 2014 | 86.72 | 86.95 | 86.07 | 86.27 | 705,527 | +0.96(+1.12%) |
Mar 27, 2014 | 85.56 | 85.63 | 85.11 | 85.31 | 731,075 | +0.80(+0.95%) |
Mar 26, 2014 | 84.82 | 85.62 | 84.30 | 84.51 | 1,122,669 | +3.08(+3.78%) |
Mar 25, 2014 | 81.78 | 82.07 | 81.31 | 81.43 | 465,258 | +0.39(+0.48%) |
Mar 24, 2014 | 81.31 | 81.42 | 80.48 | 81.04 | 482,815 | +0.43(+0.53%) |
Mar 21, 2014 | 80.82 | 81.41 | 80.59 | 80.61 | 550,375 | -0.18(-0.22%) |
Mar 20, 2014 | 80.00 | 80.88 | 79.82 | 80.79 | 889,878 | -0.80(-0.98%) |
Mar 19, 2014 | 81.99 | 82.39 | 81.21 | 81.60 | 683,641 | -0.86(-1.05%) |
Mar 18, 2014 | 82.17 | 82.79 | 82.09 | 82.46 | 424,831 | -0.63(-0.76%) |
Mar 17, 2014 | 82.64 | 83.20 | 82.54 | 83.09 | 583,964 | +1.43(+1.76%) |
Mar 14, 2014 | 81.89 | 82.16 | 81.45 | 81.66 | 1,003,207 | -1.09(-1.32%) |
Mar 13, 2014 | 83.71 | 83.92 | 82.35 | 82.75 | 527,596 | -0.82(-0.98%) |
Mar 12, 2014 | 83.55 | 83.82 | 83.02 | 83.56 | 644,542 | -0.87(-1.03%) |
Mar 11, 2014 | 85.00 | 85.16 | 84.40 | 84.43 | 298,489 | -0.66(-0.78%) |
Mar 10, 2014 | 85.30 | 85.44 | 84.84 | 85.10 | 313,665 | -0.47(-0.54%) |
Mar 07, 2014 | 86.19 | 86.32 | 85.44 | 85.56 | 411,587 | -0.52(-0.60%) |
Mar 06, 2014 | 86.19 | 86.31 | 86.00 | 86.08 | 522,309 | +1.04(+1.23%) |
Mar 05, 2014 | 84.98 | 85.40 | 84.71 | 85.04 | 828,322 | -1.46(-1.69%) |
Mar 04, 2014 | 86.21 | 86.55 | 86.09 | 86.50 | 381,643 | +1.21(+1.42%) |
Mar 03, 2014 | 85.47 | 85.58 | 84.95 | 85.29 | 607,808 | -1.28(-1.47%) |
Feb 28, 2014 | 86.47 | 87.03 | 86.24 | 86.57 | 409,969 | -0.54(-0.62%) |
Feb 27, 2014 | 86.53 | 87.11 | 86.24 | 87.11 | 303,363 | +0.33(+0.38%) |
Feb 26, 2014 | 87.09 | 87.11 | 86.62 | 86.78 | 308,028 | -0.67(-0.76%) |
Feb 25, 2014 | 87.28 | 87.78 | 87.05 | 87.45 | 397,664 | +0.23(+0.26%) |
Feb 24, 2014 | 87.36 | 87.50 | 86.99 | 87.22 | 437,669 | -0.13(-0.15%) |
Feb 21, 2014 | 87.39 | 87.90 | 87.30 | 87.35 | 420,850 | +0.76(+0.88%) |
Feb 20, 2014 | 86.65 | 86.92 | 86.24 | 86.59 | 322,753 | +0.08(+0.10%) |
Feb 19, 2014 | 87.03 | 87.41 | 86.42 | 86.51 | 372,822 | -0.80(-0.91%) |
Feb 18, 2014 | 87.48 | 87.93 | 86.91 | 87.30 | 516,093 | +0.83(+0.96%) |
Feb 14, 2014 | 86.42 | 86.47 | 86.47 | 86.47 | 828,050 | -0.74(-0.84%) |
Feb 13, 2014 | 86.33 | 87.39 | 86.24 | 87.21 | 558,033 | -1.06(-1.20%) |
Feb 12, 2014 | 88.26 | 88.90 | 88.03 | 88.26 | 621,665 | -0.26(-0.30%) |
Feb 11, 2014 | 88.44 | 88.68 | 87.92 | 88.53 | 487,620 | +0.65(+0.74%) |
Feb 10, 2014 | 88.22 | 88.23 | 87.54 | 87.87 | 512,782 | -0.26(-0.29%) |
Feb 07, 2014 | 87.02 | 88.34 | 86.88 | 88.13 | 813,689 | +1.07(+1.22%) |
Feb 06, 2014 | 86.03 | 87.23 | 85.92 | 87.06 | 585,092 | +0.23(+0.26%) |
Feb 05, 2014 | 86.18 | 86.98 | 85.67 | 86.84 | 945,480 | +2.38(+2.82%) |
Feb 04, 2014 | 83.98 | 84.59 | 83.15 | 84.46 | 747,504 | -0.20(-0.23%) |
Feb 03, 2014 | 85.57 | 85.70 | 84.15 | 84.65 | 737,654 | -1.51(-1.75%) |
Jan 31, 2014 | 86.28 | 86.72 | 85.30 | 86.16 | 754,277 | -1.80(-2.05%) |
Jan 30, 2014 | 88.17 | 88.47 | 87.62 | 87.96 | 439,390 | -0.03(-0.03%) |
Jan 29, 2014 | 88.79 | 88.83 | 87.78 | 87.99 | 722,262 | -0.47(-0.53%) |
Jan 28, 2014 | 88.24 | 88.80 | 88.06 | 88.47 | 751,789 | +0.60(+0.68%) |
Jan 27, 2014 | 88.50 | 88.79 | 87.21 | 87.87 | 896,339 | -0.64(-0.72%) |
Jan 24, 2014 | 89.34 | 89.38 | 88.38 | 88.50 | 788,315 | -1.11(-1.24%) |
Jan 23, 2014 | 90.40 | 90.43 | 89.39 | 89.62 | 580,517 | -1.75(-1.91%) |
Jan 22, 2014 | 91.06 | 91.40 | 90.65 | 91.36 | 494,627 | +0.92(+1.02%) |
Jan 21, 2014 | 90.47 | 90.50 | 89.82 | 90.44 | 732,452 | +0.95(+1.07%) |
Jan 17, 2014 | 89.63 | 89.49 | 89.49 | 89.49 | 543,154 | -0.48(-0.53%) |
Jan 16, 2014 | 89.80 | 89.97 | 89.27 | 89.97 | 325,744 | +0.27(+0.30%) |
Jan 15, 2014 | 89.69 | 90.13 | 89.43 | 89.70 | 567,951 | +0.01(+0.01%) |
Jan 14, 2014 | 89.53 | 89.91 | 89.10 | 89.69 | 630,402 | +0.05(+0.05%) |
Jan 13, 2014 | 90.47 | 90.47 | 89.50 | 89.65 | 561,597 | -1.06(-1.17%) |
Jan 10, 2014 | 90.46 | 90.76 | 90.10 | 90.70 | 322,387 | +0.36(+0.40%) |
Jan 09, 2014 | 90.34 | 90.47 | 89.79 | 90.34 | 450,799 | +0.36(+0.40%) |
Jan 08, 2014 | 90.23 | 90.23 | 89.83 | 89.98 | 465,385 | -0.46(-0.51%) |
Jan 07, 2014 | 90.39 | 90.54 | 90.09 | 90.44 | 407,885 | +0.22(+0.24%) |
Jan 06, 2014 | 90.76 | 90.83 | 90.10 | 90.22 | 587,525 | -0.26(-0.28%) |
Jan 03, 2014 | 90.85 | 91.06 | 90.00 | 90.48 | 706,538 | -0.09(-0.10%) |
Jan 02, 2014 | 91.30 | 91.30 | 90.17 | 90.57 | 318,925 | -0.97(-1.06%) |
Dec 31, 2013 | 91.22 | 91.54 | 91.54 | 91.54 | 306,340 | +0.42(+0.46%) |
Dec 30, 2013 | 92.25 | 92.25 | 91.09 | 91.12 | 384,359 | -0.39(-0.43%) |
Dec 27, 2013 | 91.95 | 91.96 | 91.18 | 91.51 | 390,089 | +0.14(+0.16%) |
Dec 26, 2013 | 90.40 | 91.57 | 90.40 | 91.36 | 579,250 | +2.31(+2.60%) |
Dec 24, 2013 | 88.78 | 89.06 | 88.78 | 89.05 | 385,121 | -0.50(-0.55%) |
Dec 23, 2013 | 89.31 | 89.68 | 89.18 | 89.55 | 526,104 | +0.39(+0.44%) |
Dec 20, 2013 | 88.95 | 89.21 | 88.75 | 89.16 | 453,824 | +0.03(+0.03%) |
Dec 19, 2013 | 89.29 | 89.51 | 88.87 | 89.13 | 921,606 | -1.75(-1.93%) |
Dec 18, 2013 | 90.10 | 90.91 | 89.49 | 90.88 | 906,564 | +1.81(+2.03%) |
Dec 17, 2013 | 88.96 | 89.43 | 88.68 | 89.07 | 457,103 | -0.02(-0.02%) |
Dec 16, 2013 | 89.01 | 89.45 | 88.90 | 89.08 | 881,208 | -0.43(-0.48%) |
Dec 13, 2013 | 90.10 | 90.10 | 89.29 | 89.51 | 792,678 | -0.84(-0.93%) |
Dec 12, 2013 | 90.58 | 90.84 | 90.29 | 90.35 | 431,519 | +0.00(+0.00%) |
Dec 11, 2013 | 91.09 | 91.46 | 90.25 | 90.35 | 555,684 | -1.02(-1.12%) |
Dec 10, 2013 | 91.13 | 91.55 | 91.07 | 91.37 | 482,970 | -0.55(-0.60%) |
Dec 09, 2013 | 92.09 | 92.30 | 91.80 | 91.92 | 434,262 | -0.23(-0.25%) |
Dec 06, 2013 | 91.81 | 92.45 | 91.81 | 92.15 | 377,959 | +0.86(+0.94%) |
Dec 05, 2013 | 91.82 | 91.91 | 91.04 | 91.30 | 612,355 | -1.13(-1.23%) |
Dec 04, 2013 | 91.94 | 92.79 | 91.68 | 92.43 | 518,597 | -0.38(-0.40%) |
Dec 03, 2013 | 92.76 | 93.16 | 92.00 | 92.81 | 651,899 | -0.37(-0.39%) |
Dec 02, 2013 | 93.71 | 94.26 | 93.13 | 93.17 | 694,158 | -0.71(-0.76%) |
Nov 29, 2013 | 93.89 | 94.22 | 93.77 | 93.89 | 245,783 | -0.12(-0.13%) |
Nov 27, 2013 | 93.85 | 94.36 | 93.78 | 94.01 | 327,918 | +0.21(+0.22%) |
Nov 26, 2013 | 94.01 | 94.11 | 93.67 | 93.80 | 388,354 | -0.50(-0.53%) |
Nov 25, 2013 | 94.98 | 94.98 | 94.19 | 94.30 | 350,471 | -0.53(-0.56%) |
Nov 22, 2013 | 94.39 | 95.17 | 94.18 | 94.83 | 512,750 | +0.53(+0.56%) |
Nov 21, 2013 | 93.93 | 94.45 | 93.93 | 94.31 | 846,151 | -0.33(-0.35%) |
Nov 20, 2013 | 94.77 | 95.16 | 94.46 | 94.64 | 380,622 | -0.14(-0.15%) |
Nov 19, 2013 | 94.83 | 95.18 | 94.44 | 94.78 | 973,969 | -1.06(-1.10%) |
Nov 18, 2013 | 95.81 | 96.55 | 95.55 | 95.84 | 1,127,133 | -0.25(-0.26%) |
Nov 15, 2013 | 95.86 | 96.34 | 95.78 | 96.09 | 415,050 | +0.38(+0.39%) |
Nov 14, 2013 | 95.35 | 96.06 | 95.19 | 95.71 | 409,067 | -0.14(-0.14%) |
Nov 13, 2013 | 94.84 | 95.91 | 94.59 | 95.85 | 442,552 | +0.27(+0.28%) |
Nov 12, 2013 | 95.10 | 95.61 | 94.89 | 95.58 | 854,622 | +0.47(+0.50%) |
Nov 11, 2013 | 95.63 | 95.39 | 94.92 | 95.10 | 419,703 | -0.53(-0.55%) |
Nov 08, 2013 | 94.83 | 95.82 | 94.83 | 95.63 | 612,050 | +1.09(+1.15%) |
Nov 07, 2013 | 95.88 | 96.29 | 94.41 | 94.54 | 664,710 | -2.46(-2.54%) |
Nov 06, 2013 | 97.87 | 97.87 | 96.89 | 97.00 | 483,639 | +0.46(+0.47%) |
Nov 05, 2013 | 96.70 | 97.00 | 96.22 | 96.55 | 664,017 | -0.78(-0.80%) |
Nov 04, 2013 | 97.60 | 97.60 | 97.01 | 97.33 | 268,355 | -0.10(-0.10%) |
Nov 01, 2013 | 97.24 | 97.72 | 96.82 | 97.42 | 269,628 | +0.26(+0.26%) |
Oct 31, 2013 | 97.86 | 97.90 | 97.04 | 97.17 | 498,057 | -0.59(-0.60%) |
Oct 30, 2013 | 97.63 | 97.96 | 97.33 | 97.75 | 637,559 | +0.94(+0.97%) |
Oct 29, 2013 | 96.48 | 96.85 | 96.38 | 96.82 | 401,908 | +0.44(+0.45%) |
Oct 28, 2013 | 96.85 | 96.85 | 96.27 | 96.38 | 376,697 | -0.24(-0.25%) |
Oct 25, 2013 | 96.71 | 97.15 | 96.48 | 96.62 | 410,465 | -0.85(-0.87%) |
Oct 24, 2013 | 97.30 | 97.60 | 96.91 | 97.47 | 218,764 | +0.43(+0.44%) |
Oct 23, 2013 | 97.05 | 97.32 | 96.52 | 97.04 | 436,125 | -1.10(-1.12%) |
Oct 22, 2013 | 99.50 | 99.50 | 97.28 | 98.14 | 458,543 | +1.00(+1.03%) |
Oct 21, 2013 | 97.13 | 98.35 | 96.98 | 97.14 | 747,424 | -0.11(-0.11%) |
Oct 18, 2013 | 96.85 | 97.53 | 96.63 | 97.24 | 476,409 | -0.44(-0.45%) |
Oct 17, 2013 | 97.19 | 97.69 | 97.00 | 97.68 | 423,134 | -0.11(-0.11%) |
Oct 16, 2013 | 97.23 | 97.93 | 96.70 | 97.78 | 250,313 | +0.47(+0.49%) |
Oct 15, 2013 | 97.87 | 97.90 | 97.23 | 97.31 | 585,098 | -0.86(-0.87%) |
Oct 14, 2013 | 97.60 | 98.49 | 97.53 | 98.17 | 422,305 | -0.68(-0.68%) |
Oct 11, 2013 | 98.16 | 98.84 | 97.53 | 98.84 | 756,937 | +0.49(+0.50%) |
Oct 10, 2013 | 97.65 | 98.35 | 97.40 | 98.35 | 485,026 | +2.18(+2.27%) |
Oct 09, 2013 | 95.85 | 96.20 | 94.59 | 96.17 | 752,822 | +3.31(+3.57%) |
Oct 08, 2013 | 94.22 | 94.27 | 92.72 | 92.86 | 387,845 | -1.25(-1.32%) |
Oct 07, 2013 | 94.20 | 94.86 | 94.05 | 94.11 | 385,734 | -2.00(-2.09%) |
Oct 04, 2013 | 95.70 | 96.31 | 95.37 | 96.11 | 206,930 | +0.20(+0.20%) |
Oct 03, 2013 | 96.48 | 96.48 | 95.28 | 95.91 | 235,727 | +0.07(+0.07%) |
Oct 02, 2013 | 95.41 | 96.05 | 94.70 | 95.85 | 299,701 | +0.26(+0.27%) |
Oct 01, 2013 | 96.12 | 96.46 | 95.15 | 95.59 | 407,114 | -0.53(-0.55%) |
Sep 30, 2013 | 95.72 | 96.28 | 95.01 | 96.12 | 477,533 | -1.67(-1.71%) |
Sep 27, 2013 | 97.54 | 98.20 | 97.50 | 97.80 | 239,155 | -1.29(-1.30%) |
Sep 26, 2013 | 98.26 | 99.36 | 98.17 | 99.09 | 326,939 | +1.60(+1.64%) |
Sep 25, 2013 | 97.75 | 97.81 | 97.23 | 97.49 | 347,492 | -0.53(-0.54%) |
Sep 24, 2013 | 98.07 | 98.62 | 97.55 | 98.02 | 295,177 | +0.59(+0.60%) |
Sep 23, 2013 | 97.16 | 97.57 | 96.73 | 97.44 | 394,610 | +0.25(+0.25%) |
Sep 20, 2013 | 97.90 | 98.14 | 97.03 | 97.19 | 543,378 | -0.56(-0.58%) |
Sep 19, 2013 | 98.02 | 98.25 | 97.43 | 97.75 | 838,504 | -0.55(-0.56%) |
Sep 18, 2013 | 95.72 | 98.48 | 95.59 | 98.30 | 791,336 | +3.12(+3.27%) |
Sep 17, 2013 | 94.89 | 95.55 | 94.68 | 95.19 | 381,739 | -0.73(-0.76%) |
Sep 16, 2013 | 96.07 | 96.36 | 95.72 | 95.91 | 218,050 | +0.71(+0.75%) |
Sep 13, 2013 | 94.53 | 95.28 | 94.47 | 95.20 | 292,063 | +0.67(+0.71%) |
Sep 12, 2013 | 94.65 | 95.00 | 94.23 | 94.53 | 437,111 | -1.24(-1.29%) |
Sep 11, 2013 | 94.92 | 95.91 | 94.83 | 95.77 | 353,745 | +0.14(+0.14%) |
Sep 10, 2013 | 95.35 | 95.85 | 95.24 | 95.64 | 525,530 | +0.44(+0.46%) |
Sep 09, 2013 | 94.32 | 95.26 | 94.26 | 95.20 | 329,021 | +0.94(+1.00%) |
Sep 06, 2013 | 94.57 | 94.95 | 93.35 | 94.26 | 409,145 | -0.07(-0.07%) |
Sep 05, 2013 | 93.68 | 94.59 | 93.56 | 94.33 | 420,006 | -0.15(-0.16%) |
Sep 04, 2013 | 93.26 | 94.96 | 93.10 | 94.48 | 546,810 | +1.16(+1.24%) |
Sep 03, 2013 | 93.10 | 94.05 | 92.89 | 93.32 | 766,136 | +2.64(+2.91%) |
Aug 30, 2013 | 91.00 | 91.24 | 90.56 | 90.69 | 528,166 | -2.33(-2.50%) |
Aug 29, 2013 | 92.92 | 93.83 | 92.82 | 93.02 | 319,010 | -0.02(-0.02%) |
Aug 28, 2013 | 92.96 | 93.59 | 92.56 | 93.03 | 231,344 | -0.10(-0.10%) |
Aug 27, 2013 | 93.57 | 93.83 | 92.89 | 93.13 | 440,911 | -0.86(-0.92%) |
Aug 26, 2013 | 94.80 | 94.88 | 93.83 | 93.99 | 243,585 | -1.37(-1.43%) |
Aug 23, 2013 | 95.83 | 95.83 | 94.62 | 95.36 | 272,176 | +1.68(+1.80%) |
Aug 22, 2013 | 93.33 | 93.93 | 93.22 | 93.68 | 245,844 | +1.43(+1.55%) |
Aug 21, 2013 | 93.25 | 93.47 | 92.00 | 92.24 | 582,509 | -2.94(-3.08%) |
Aug 20, 2013 | 94.82 | 95.49 | 94.56 | 95.18 | 399,502 | -1.07(-1.12%) |
Aug 19, 2013 | 96.76 | 96.95 | 96.02 | 96.25 | 261,185 | -0.51(-0.53%) |
Aug 16, 2013 | 96.55 | 97.31 | 96.40 | 96.76 | 376,558 | +1.07(+1.12%) |
Aug 15, 2013 | 96.82 | 96.82 | 95.35 | 95.69 | 446,749 | -1.37(-1.41%) |
Aug 14, 2013 | 97.40 | 97.58 | 96.88 | 97.06 | 182,096 | -0.70(-0.71%) |
Aug 13, 2013 | 96.65 | 98.02 | 96.45 | 97.75 | 394,695 | +1.41(+1.47%) |
Aug 12, 2013 | 96.48 | 96.48 | 95.90 | 96.34 | 392,098 | +0.56(+0.59%) |
Aug 09, 2013 | 96.48 | 96.65 | 95.58 | 95.78 | 424,463 | -0.35(-0.36%) |
Aug 08, 2013 | 96.09 | 96.46 | 95.45 | 96.12 | 508,103 | +0.35(+0.37%) |
Aug 07, 2013 | 97.38 | 96.89 | 95.73 | 95.77 | 790,405 | -1.61(-1.65%) |
Aug 06, 2013 | 97.36 | 97.63 | 96.93 | 97.38 | 658,697 | +0.14(+0.15%) |
Aug 05, 2013 | 96.98 | 97.58 | 96.22 | 97.24 | 1,055,717 | -3.62(-3.59%) |
Aug 02, 2013 | 97.47 | 101.31 | 96.89 | 100.86 | 1,553,842 | +6.07(+6.41%) |
Aug 01, 2013 | 94.79 | 95.25 | 94.53 | 94.78 | 830,508 | +3.26(+3.56%) |
Jul 31, 2013 | 91.76 | 91.94 | 91.03 | 91.52 | 484,410 | -0.52(-0.56%) |
Jul 30, 2013 | 92.36 | 92.60 | 91.86 | 92.04 | 583,283 | +1.76(+1.95%) |
Jul 29, 2013 | 90.71 | 91.10 | 90.18 | 90.28 | 867,003 | -3.18(-3.41%) |
Jul 26, 2013 | 93.52 | 93.52 | 92.29 | 93.47 | 821,429 | -2.30(-2.40%) |
Jul 25, 2013 | 95.26 | 95.86 | 94.83 | 95.76 | 402,376 | -0.66(-0.69%) |
Jul 24, 2013 | 97.12 | 97.15 | 96.16 | 96.43 | 399,608 | -0.79(-0.81%) |
Jul 23, 2013 | 97.87 | 97.87 | 96.89 | 97.21 | 420,168 | -0.62(-0.63%) |
Jul 22, 2013 | 97.62 | 98.19 | 97.69 | 97.83 | 401,864 | -0.05(-0.05%) |
Jul 19, 2013 | 97.60 | 98.01 | 97.44 | 97.87 | 478,459 | -0.33(-0.34%) |
Jul 18, 2013 | 97.63 | 98.45 | 97.44 | 98.20 | 639,258 | +0.03(+0.03%) |
Jul 17, 2013 | 98.21 | 98.73 | 97.39 | 98.17 | 807,588 | +1.39(+1.44%) |
Jul 16, 2013 | 97.14 | 97.20 | 96.16 | 96.79 | 847,037 | -0.55(-0.56%) |
Jul 15, 2013 | 97.60 | 97.60 | 97.00 | 97.33 | 321,924 | -0.04(-0.04%) |
Jul 12, 2013 | 97.02 | 97.37 | 96.91 | 97.37 | 396,220 | +0.30(+0.31%) |
Jul 11, 2013 | 96.50 | 97.17 | 96.34 | 97.07 | 460,831 | +1.89(+1.99%) |
Jul 10, 2013 | 95.15 | 95.36 | 94.80 | 95.18 | 387,393 | +0.43(+0.45%) |
Jul 09, 2013 | 95.10 | 95.04 | 94.60 | 94.75 | 605,505 | +0.98(+1.04%) |
Jul 08, 2013 | 93.76 | 94.00 | 93.37 | 93.77 | 431,982 | -0.28(-0.30%) |
Jul 05, 2013 | 94.54 | 94.59 | 93.36 | 94.05 | 446,903 | +0.56(+0.60%) |
Jul 03, 2013 | 92.73 | 93.49 | 92.44 | 93.49 | 227,710 | +0.04(+0.04%) |
Jul 02, 2013 | 93.62 | 94.10 | 93.01 | 93.45 | 826,106 | +1.09(+1.18%) |