Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 79.09 | 79.09 | 77.49 | 78.52 | 79,363 | -0.20(-0.25%) |
Jun 27, 2014 | 78.69 | 79.27 | 78.15 | 78.72 | 66,977 | +0.01(+0.02%) |
Jun 26, 2014 | 78.48 | 78.94 | 77.83 | 78.71 | 88,181 | +0.49(+0.63%) |
Jun 25, 2014 | 76.67 | 78.36 | 76.67 | 78.21 | 129,530 | +1.62(+2.11%) |
Jun 24, 2014 | 77.21 | 77.21 | 76.20 | 76.60 | 77,432 | -0.26(-0.34%) |
Jun 23, 2014 | 76.36 | 77.27 | 75.71 | 76.86 | 95,723 | +0.53(+0.70%) |
Jun 20, 2014 | 76.25 | 76.58 | 75.97 | 76.33 | 229,285 | +0.30(+0.39%) |
Jun 19, 2014 | 75.89 | 76.34 | 75.89 | 76.03 | 170,045 | +0.02(+0.03%) |
Jun 18, 2014 | 75.51 | 76.08 | 75.51 | 76.01 | 214,324 | +0.70(+0.93%) |
Jun 17, 2014 | 76.31 | 76.31 | 74.95 | 75.31 | 129,713 | -0.93(-1.22%) |
Jun 16, 2014 | 77.15 | 77.15 | 75.55 | 76.25 | 162,478 | -0.78(-1.01%) |
Jun 13, 2014 | 78.89 | 80.08 | 76.60 | 77.03 | 138,376 | -1.78(-2.26%) |
Jun 12, 2014 | 79.64 | 80.04 | 78.67 | 78.81 | 125,157 | -0.79(-0.99%) |
Jun 11, 2014 | 79.69 | 79.69 | 78.84 | 79.60 | 147,291 | -0.13(-0.16%) |
Jun 10, 2014 | 80.03 | 80.31 | 79.51 | 79.73 | 80,737 | +0.13(+0.17%) |
Jun 06, 2014 | 79.55 | 79.89 | 79.04 | 79.60 | 232,506 | +0.40(+0.51%) |
Jun 05, 2014 | 78.93 | 79.80 | 78.53 | 79.20 | 230,758 | -0.62(-0.78%) |
Jun 04, 2014 | 80.34 | 80.67 | 79.32 | 79.82 | 179,753 | -0.47(-0.59%) |
Jun 03, 2014 | 80.92 | 80.92 | 79.42 | 80.29 | 149,715 | -0.28(-0.34%) |
Jun 02, 2014 | 79.62 | 80.99 | 79.41 | 80.56 | 62,749 | +0.86(+1.08%) |
May 30, 2014 | 80.79 | 81.17 | 79.33 | 79.70 | 72,168 | -0.98(-1.22%) |
May 29, 2014 | 81.36 | 82.47 | 80.45 | 80.68 | 102,677 | -0.69(-0.85%) |
May 28, 2014 | 80.36 | 81.79 | 80.35 | 81.37 | 150,881 | +1.01(+1.26%) |
May 27, 2014 | 80.83 | 81.41 | 80.30 | 80.36 | 62,813 | -0.13(-0.16%) |
May 23, 2014 | 81.01 | 80.50 | 80.50 | 80.50 | 155,557 | -0.78(-0.96%) |
May 22, 2014 | 81.10 | 81.69 | 80.91 | 81.28 | 48,394 | +0.39(+0.49%) |
May 21, 2014 | 81.30 | 82.21 | 79.82 | 80.88 | 169,432 | -0.23(-0.28%) |
May 20, 2014 | 81.90 | 82.11 | 81.03 | 81.11 | 90,498 | -1.02(-1.25%) |
May 19, 2014 | 82.67 | 82.67 | 81.28 | 82.13 | 122,945 | -0.44(-0.54%) |
May 16, 2014 | 81.39 | 83.03 | 81.39 | 82.58 | 312,288 | +1.04(+1.28%) |
May 15, 2014 | 83.44 | 83.72 | 81.11 | 81.53 | 80,782 | -2.29(-2.74%) |
May 14, 2014 | 83.90 | 84.45 | 83.29 | 83.83 | 81,413 | +0.17(+0.20%) |
May 13, 2014 | 83.30 | 84.52 | 83.22 | 83.66 | 72,760 | +0.57(+0.69%) |
May 12, 2014 | 82.71 | 83.26 | 82.06 | 83.09 | 78,641 | +1.20(+1.46%) |
May 09, 2014 | 81.17 | 82.06 | 80.86 | 81.89 | 77,487 | +0.69(+0.85%) |
May 08, 2014 | 81.01 | 82.61 | 80.90 | 81.20 | 128,509 | -0.16(-0.20%) |
May 07, 2014 | 79.79 | 81.88 | 78.53 | 81.36 | 126,703 | +1.85(+2.33%) |
May 06, 2014 | 78.19 | 80.34 | 77.37 | 79.51 | 79,962 | +1.33(+1.70%) |
May 05, 2014 | 78.21 | 78.53 | 77.13 | 78.18 | 45,049 | -0.60(-0.76%) |
May 02, 2014 | 76.39 | 78.89 | 75.95 | 78.78 | 76,992 | +2.07(+2.70%) |
May 01, 2014 | 77.15 | 77.54 | 76.04 | 76.71 | 85,977 | -0.66(-0.86%) |
Apr 30, 2014 | 75.76 | 77.72 | 75.32 | 77.37 | 154,825 | +1.39(+1.83%) |
Apr 29, 2014 | 73.86 | 76.35 | 73.84 | 75.98 | 153,220 | +1.89(+2.55%) |
Apr 28, 2014 | 73.45 | 74.41 | 72.92 | 74.10 | 89,181 | +0.65(+0.89%) |
Apr 25, 2014 | 74.31 | 74.91 | 72.80 | 73.45 | 117,390 | -1.32(-1.77%) |
Apr 24, 2014 | 74.57 | 75.57 | 74.19 | 74.77 | 198,591 | -0.28(-0.37%) |
Apr 23, 2014 | 75.24 | 75.24 | 74.36 | 75.05 | 119,659 | -0.41(-0.54%) |
Apr 22, 2014 | 76.41 | 76.41 | 75.20 | 75.46 | 70,600 | -1.07(-1.39%) |
Apr 21, 2014 | 75.41 | 76.74 | 75.41 | 76.52 | 53,354 | +0.55(+0.72%) |
Apr 17, 2014 | 76.63 | 75.98 | 75.98 | 75.98 | 56,878 | -0.54(-0.71%) |
Apr 16, 2014 | 74.25 | 77.03 | 73.87 | 76.52 | 158,228 | +2.59(+3.51%) |
Apr 15, 2014 | 74.68 | 74.71 | 72.49 | 73.92 | 175,015 | -0.77(-1.03%) |
Apr 14, 2014 | 73.91 | 74.98 | 73.46 | 74.70 | 70,975 | +1.07(+1.46%) |
Apr 11, 2014 | 74.06 | 74.06 | 72.69 | 73.62 | 77,475 | -0.64(-0.87%) |
Apr 10, 2014 | 73.18 | 74.90 | 73.18 | 74.27 | 112,082 | +0.64(+0.87%) |
Apr 09, 2014 | 72.78 | 73.86 | 72.01 | 73.62 | 106,410 | +0.77(+1.06%) |
Apr 08, 2014 | 70.95 | 73.23 | 70.95 | 72.85 | 104,369 | +2.04(+2.88%) |
Apr 07, 2014 | 69.51 | 70.81 | 69.51 | 70.81 | 120,729 | +1.29(+1.85%) |
Apr 04, 2014 | 69.95 | 71.18 | 69.05 | 69.53 | 144,089 | -0.53(-0.76%) |
Apr 03, 2014 | 72.30 | 72.34 | 69.25 | 70.06 | 160,018 | -2.03(-2.82%) |
Apr 02, 2014 | 71.56 | 72.23 | 71.15 | 72.09 | 138,572 | +0.63(+0.88%) |
Apr 01, 2014 | 72.00 | 72.10 | 71.26 | 71.46 | 97,688 | -0.70(-0.98%) |
Mar 31, 2014 | 71.81 | 72.34 | 70.70 | 72.17 | 149,414 | +0.41(+0.57%) |
Mar 28, 2014 | 70.14 | 72.03 | 70.14 | 71.76 | 110,411 | +1.50(+2.14%) |
Mar 27, 2014 | 69.16 | 70.66 | 69.16 | 70.25 | 121,491 | +0.83(+1.20%) |
Mar 26, 2014 | 69.78 | 70.30 | 69.03 | 69.42 | 67,954 | -0.30(-0.43%) |
Mar 25, 2014 | 68.91 | 69.76 | 68.23 | 69.72 | 76,578 | +1.56(+2.29%) |
Mar 24, 2014 | 68.86 | 69.51 | 67.23 | 68.16 | 133,784 | -0.57(-0.83%) |
Mar 21, 2014 | 68.38 | 69.70 | 68.12 | 68.73 | 216,348 | +0.66(+0.96%) |
Mar 20, 2014 | 66.23 | 68.55 | 65.99 | 68.07 | 179,095 | +1.57(+2.36%) |
Mar 19, 2014 | 67.06 | 68.33 | 66.23 | 66.50 | 164,719 | -0.89(-1.32%) |
Mar 18, 2014 | 65.71 | 67.93 | 65.36 | 67.39 | 240,113 | +1.98(+3.03%) |
Mar 17, 2014 | 64.87 | 65.51 | 64.87 | 65.41 | 55,768 | +0.67(+1.04%) |
Mar 14, 2014 | 64.07 | 65.12 | 63.36 | 64.74 | 117,542 | +0.68(+1.06%) |
Mar 13, 2014 | 65.18 | 65.40 | 63.71 | 64.06 | 146,227 | -0.80(-1.23%) |
Mar 12, 2014 | 66.37 | 66.90 | 64.58 | 64.86 | 152,741 | -1.56(-2.35%) |
Mar 11, 2014 | 65.79 | 66.76 | 65.48 | 66.42 | 82,758 | +0.85(+1.30%) |
Mar 10, 2014 | 65.42 | 65.83 | 63.87 | 65.57 | 172,992 | +0.08(+0.13%) |
Mar 07, 2014 | 68.49 | 68.60 | 65.36 | 65.48 | 203,902 | -3.17(-4.61%) |
Mar 06, 2014 | 66.61 | 69.58 | 65.66 | 68.65 | 288,421 | +2.04(+3.07%) |
Mar 05, 2014 | 66.08 | 66.94 | 65.76 | 66.61 | 207,189 | +0.29(+0.43%) |
Mar 04, 2014 | 67.05 | 67.25 | 65.22 | 66.32 | 195,490 | +0.59(+0.91%) |
Mar 03, 2014 | 64.98 | 65.93 | 64.73 | 65.72 | 143,611 | -0.59(-0.90%) |
Feb 28, 2014 | 66.24 | 66.80 | 65.11 | 66.32 | 155,386 | -0.10(-0.15%) |
Feb 27, 2014 | 64.12 | 66.54 | 63.68 | 66.42 | 244,556 | +2.48(+3.88%) |
Feb 26, 2014 | 67.23 | 67.35 | 63.88 | 63.94 | 303,955 | -3.76(-5.56%) |
Feb 25, 2014 | 70.34 | 70.34 | 67.02 | 67.70 | 172,206 | -2.35(-3.35%) |
Feb 24, 2014 | 71.51 | 72.00 | 69.73 | 70.05 | 123,893 | -1.88(-2.61%) |
Feb 21, 2014 | 73.06 | 73.29 | 71.64 | 71.93 | 64,679 | -0.90(-1.24%) |
Feb 20, 2014 | 72.25 | 73.48 | 71.63 | 72.83 | 145,025 | +0.85(+1.18%) |
Feb 19, 2014 | 74.75 | 74.75 | 71.46 | 71.98 | 202,209 | -2.50(-3.36%) |
Feb 18, 2014 | 72.96 | 75.04 | 72.96 | 74.49 | 206,572 | +1.34(+1.83%) |
Feb 14, 2014 | 72.07 | 73.14 | 73.14 | 73.14 | 90,069 | +0.84(+1.16%) |
Feb 13, 2014 | 70.80 | 72.52 | 70.46 | 72.30 | 136,095 | +1.63(+2.31%) |
Feb 12, 2014 | 70.65 | 71.56 | 70.34 | 70.67 | 67,755 | -0.11(-0.15%) |
Feb 11, 2014 | 69.47 | 71.01 | 69.47 | 70.78 | 104,518 | +1.04(+1.49%) |
Feb 10, 2014 | 69.80 | 70.35 | 69.59 | 69.74 | 53,629 | -0.66(-0.93%) |
Feb 07, 2014 | 70.26 | 71.51 | 69.49 | 70.40 | 93,963 | +0.08(+0.12%) |
Feb 06, 2014 | 70.05 | 71.95 | 70.00 | 70.31 | 94,944 | +0.34(+0.48%) |
Feb 05, 2014 | 70.82 | 71.15 | 69.43 | 69.98 | 128,233 | -1.07(-1.51%) |
Feb 04, 2014 | 71.66 | 71.75 | 70.87 | 71.05 | 66,353 | +0.27(+0.38%) |
Feb 03, 2014 | 72.39 | 73.16 | 70.76 | 70.79 | 47,396 | -1.87(-2.58%) |
Jan 31, 2014 | 72.02 | 73.18 | 71.24 | 72.66 | 181,069 | -0.42(-0.57%) |
Jan 30, 2014 | 71.30 | 73.64 | 71.30 | 73.08 | 166,026 | +2.44(+3.46%) |
Jan 29, 2014 | 70.64 | 71.35 | 69.96 | 70.63 | 107,209 | -0.97(-1.36%) |
Jan 28, 2014 | 70.98 | 72.24 | 70.87 | 71.61 | 174,106 | +1.11(+1.57%) |
Jan 27, 2014 | 72.39 | 73.17 | 69.89 | 70.50 | 208,749 | -2.16(-2.97%) |
Jan 24, 2014 | 74.01 | 74.01 | 71.34 | 72.66 | 230,749 | -2.10(-2.81%) |
Jan 23, 2014 | 75.00 | 75.00 | 73.44 | 74.76 | 166,739 | -0.45(-0.60%) |
Jan 22, 2014 | 75.09 | 75.55 | 74.16 | 75.21 | 108,703 | -0.07(-0.09%) |
Jan 21, 2014 | 75.59 | 76.95 | 74.44 | 75.28 | 119,393 | -0.40(-0.53%) |
Jan 17, 2014 | 75.91 | 75.68 | 75.68 | 75.68 | 128,817 | -0.22(-0.29%) |
Jan 16, 2014 | 76.52 | 77.28 | 75.85 | 75.90 | 99,746 | -0.91(-1.18%) |
Jan 15, 2014 | 78.92 | 78.92 | 76.30 | 76.81 | 131,206 | -2.11(-2.67%) |
Jan 14, 2014 | 80.58 | 80.58 | 78.43 | 78.92 | 139,087 | -1.23(-1.54%) |
Jan 13, 2014 | 81.14 | 81.14 | 79.78 | 80.15 | 42,826 | -0.79(-0.98%) |
Jan 10, 2014 | 80.42 | 81.52 | 80.42 | 80.94 | 145,398 | +0.86(+1.08%) |
Jan 09, 2014 | 79.96 | 80.60 | 78.92 | 80.08 | 127,816 | -0.12(-0.15%) |
Jan 08, 2014 | 81.68 | 82.15 | 79.53 | 80.20 | 136,639 | -2.05(-2.49%) |
Jan 07, 2014 | 79.87 | 82.58 | 79.81 | 82.25 | 134,401 | +2.59(+3.24%) |
Jan 06, 2014 | 81.88 | 81.88 | 79.42 | 79.67 | 69,121 | -1.78(-2.19%) |
Jan 03, 2014 | 81.46 | 81.95 | 80.88 | 81.45 | 35,972 | +0.36(+0.45%) |
Jan 02, 2014 | 82.24 | 82.96 | 80.78 | 81.09 | 40,407 | -2.19(-2.63%) |
Dec 31, 2013 | 83.42 | 83.28 | 83.28 | 83.28 | 26,611 | -0.26(-0.31%) |
Dec 30, 2013 | 83.31 | 84.18 | 83.16 | 83.54 | 69,040 | +0.56(+0.68%) |
Dec 27, 2013 | 82.63 | 83.12 | 81.82 | 82.98 | 100,124 | +0.42(+0.51%) |
Dec 26, 2013 | 83.36 | 83.36 | 82.44 | 82.56 | 154,998 | -0.68(-0.82%) |
Dec 24, 2013 | 83.42 | 83.54 | 82.98 | 83.25 | 38,377 | -0.43(-0.51%) |
Dec 23, 2013 | 83.21 | 83.86 | 82.64 | 83.68 | 59,538 | +0.69(+0.83%) |
Dec 20, 2013 | 82.73 | 84.16 | 82.60 | 82.99 | 184,455 | +0.34(+0.41%) |
Dec 19, 2013 | 81.39 | 82.86 | 81.38 | 82.65 | 138,784 | +0.03(+0.04%) |
Dec 18, 2013 | 81.10 | 83.41 | 78.75 | 82.62 | 208,540 | +1.42(+1.75%) |
Dec 17, 2013 | 82.10 | 82.36 | 80.41 | 81.19 | 175,192 | -0.81(-0.99%) |
Dec 16, 2013 | 82.09 | 83.28 | 81.61 | 82.01 | 89,976 | +0.29(+0.35%) |
Dec 13, 2013 | 82.46 | 83.27 | 81.30 | 81.72 | 170,168 | -0.15(-0.18%) |
Dec 12, 2013 | 82.74 | 83.34 | 80.74 | 81.87 | 44,362 | -1.14(-1.38%) |
Dec 11, 2013 | 82.70 | 84.00 | 82.45 | 83.01 | 159,996 | +0.05(+0.07%) |
Dec 10, 2013 | 82.15 | 83.10 | 81.87 | 82.96 | 109,080 | +0.77(+0.94%) |
Dec 09, 2013 | 80.91 | 82.68 | 80.91 | 82.19 | 66,050 | +1.62(+2.01%) |
Dec 06, 2013 | 81.37 | 82.83 | 80.54 | 80.57 | 103,957 | -0.02(-0.03%) |
Dec 05, 2013 | 80.10 | 81.24 | 79.85 | 80.59 | 81,181 | +0.39(+0.49%) |
Dec 04, 2013 | 79.68 | 80.72 | 79.10 | 80.20 | 120,756 | -0.32(-0.40%) |
Dec 03, 2013 | 80.65 | 81.04 | 78.70 | 80.52 | 91,549 | -0.08(-0.09%) |
Dec 02, 2013 | 82.42 | 82.42 | 80.55 | 80.59 | 107,685 | -2.26(-2.73%) |
Nov 29, 2013 | 80.08 | 83.35 | 79.86 | 82.86 | 144,320 | +3.07(+3.85%) |
Nov 27, 2013 | 77.69 | 80.05 | 77.04 | 79.79 | 166,956 | +2.11(+2.72%) |
Nov 26, 2013 | 76.95 | 77.93 | 75.50 | 77.67 | 137,691 | +0.52(+0.67%) |
Nov 25, 2013 | 77.07 | 77.66 | 76.80 | 77.15 | 105,754 | +0.06(+0.08%) |
Nov 22, 2013 | 77.15 | 77.63 | 76.50 | 77.09 | 124,803 | -0.17(-0.22%) |
Nov 21, 2013 | 78.41 | 78.58 | 76.53 | 77.26 | 174,597 | -1.19(-1.52%) |
Nov 20, 2013 | 77.50 | 79.21 | 75.87 | 78.45 | 287,379 | +0.92(+1.19%) |
Nov 19, 2013 | 78.99 | 79.68 | 74.89 | 77.53 | 176,242 | -1.72(-2.17%) |
Nov 18, 2013 | 79.95 | 80.07 | 79.10 | 79.25 | 88,974 | -0.23(-0.28%) |
Nov 15, 2013 | 78.81 | 80.01 | 78.39 | 79.48 | 133,918 | +1.19(+1.52%) |
Nov 14, 2013 | 77.84 | 79.07 | 77.72 | 78.29 | 70,831 | +0.59(+0.76%) |
Nov 13, 2013 | 77.73 | 78.62 | 77.30 | 77.70 | 82,071 | -0.38(-0.49%) |
Nov 12, 2013 | 76.41 | 78.12 | 76.02 | 78.08 | 146,494 | +1.72(+2.25%) |
Nov 11, 2013 | 76.80 | 76.97 | 75.42 | 76.37 | 108,823 | -0.66(-0.85%) |
Nov 08, 2013 | 77.55 | 77.55 | 75.58 | 77.02 | 154,698 | -0.75(-0.97%) |
Nov 07, 2013 | 79.35 | 79.65 | 77.36 | 77.77 | 126,451 | -1.01(-1.28%) |
Nov 06, 2013 | 79.03 | 80.48 | 78.29 | 78.79 | 102,242 | -0.13(-0.16%) |
Nov 05, 2013 | 81.39 | 81.55 | 78.33 | 78.92 | 149,898 | -3.69(-4.46%) |
Nov 04, 2013 | 82.60 | 83.14 | 82.09 | 82.60 | 54,952 | +0.00(+0.00%) |
Nov 01, 2013 | 83.44 | 83.47 | 81.77 | 82.60 | 61,063 | -0.52(-0.63%) |
Oct 31, 2013 | 84.91 | 85.00 | 83.02 | 83.12 | 94,105 | -1.67(-1.97%) |
Oct 30, 2013 | 83.78 | 84.93 | 83.06 | 84.80 | 148,402 | +2.34(+2.84%) |
Oct 29, 2013 | 83.26 | 83.54 | 82.09 | 82.46 | 77,525 | -0.66(-0.79%) |
Oct 28, 2013 | 82.88 | 83.51 | 81.84 | 83.12 | 99,329 | +0.04(+0.05%) |
Oct 25, 2013 | 83.37 | 83.68 | 81.36 | 83.08 | 154,703 | -0.18(-0.22%) |
Oct 24, 2013 | 84.63 | 84.84 | 82.70 | 83.26 | 69,223 | -1.72(-2.03%) |
Oct 23, 2013 | 86.93 | 86.93 | 83.87 | 84.98 | 90,819 | -1.97(-2.27%) |
Oct 22, 2013 | 84.70 | 87.39 | 83.55 | 86.95 | 110,638 | +3.99(+4.81%) |
Oct 21, 2013 | 83.04 | 83.75 | 82.40 | 82.96 | 70,969 | -0.28(-0.34%) |
Oct 18, 2013 | 84.40 | 84.40 | 83.13 | 83.25 | 38,470 | -1.15(-1.37%) |
Oct 17, 2013 | 84.84 | 85.41 | 84.14 | 84.40 | 51,933 | -0.32(-0.38%) |
Oct 16, 2013 | 84.92 | 86.67 | 83.14 | 84.72 | 108,415 | +0.15(+0.18%) |
Oct 15, 2013 | 85.98 | 86.63 | 84.05 | 84.57 | 135,654 | -1.26(-1.47%) |
Oct 14, 2013 | 86.57 | 86.59 | 84.40 | 85.83 | 44,161 | -0.77(-0.88%) |
Oct 11, 2013 | 84.32 | 86.94 | 84.19 | 86.59 | 67,237 | +2.04(+2.41%) |
Oct 10, 2013 | 83.90 | 85.62 | 83.60 | 84.55 | 56,402 | +1.29(+1.55%) |
Oct 09, 2013 | 83.77 | 85.12 | 82.92 | 83.27 | 70,816 | -0.43(-0.52%) |
Oct 08, 2013 | 84.84 | 85.28 | 82.78 | 83.70 | 56,528 | -1.23(-1.44%) |
Oct 07, 2013 | 81.15 | 85.63 | 81.15 | 84.93 | 46,944 | -1.10(-1.28%) |
Oct 04, 2013 | 85.87 | 87.25 | 85.54 | 86.03 | 54,852 | +0.47(+0.55%) |
Oct 03, 2013 | 87.50 | 87.50 | 85.24 | 85.56 | 39,852 | -1.77(-2.03%) |
Oct 02, 2013 | 87.54 | 87.94 | 86.11 | 87.33 | 57,638 | -0.49(-0.56%) |
Oct 01, 2013 | 85.62 | 88.25 | 85.17 | 87.82 | 91,678 | +2.42(+2.83%) |
Sep 30, 2013 | 87.03 | 87.21 | 84.98 | 85.40 | 219,934 | -2.16(-2.47%) |
Sep 27, 2013 | 89.98 | 89.98 | 87.39 | 87.56 | 73,628 | -2.65(-2.94%) |
Sep 26, 2013 | 91.20 | 91.98 | 89.92 | 90.21 | 80,360 | -0.43(-0.48%) |
Sep 25, 2013 | 90.89 | 91.27 | 89.82 | 90.65 | 80,685 | -0.25(-0.28%) |
Sep 24, 2013 | 91.70 | 91.92 | 90.70 | 90.90 | 63,179 | -0.95(-1.03%) |
Sep 23, 2013 | 92.37 | 92.37 | 91.23 | 91.85 | 100,493 | -0.51(-0.55%) |
Sep 20, 2013 | 95.17 | 95.17 | 91.98 | 92.36 | 88,347 | -2.86(-3.00%) |
Sep 19, 2013 | 94.53 | 95.58 | 94.13 | 95.22 | 121,842 | +0.60(+0.63%) |
Sep 18, 2013 | 91.53 | 94.90 | 90.32 | 94.62 | 137,024 | +3.31(+3.63%) |
Sep 17, 2013 | 91.17 | 91.81 | 89.96 | 91.31 | 84,669 | -0.41(-0.44%) |
Sep 16, 2013 | 91.16 | 92.16 | 90.65 | 91.71 | 100,195 | +1.06(+1.17%) |
Sep 13, 2013 | 90.00 | 90.80 | 89.71 | 90.65 | 117,878 | +0.58(+0.65%) |
Sep 12, 2013 | 90.70 | 90.70 | 89.44 | 90.07 | 70,716 | -0.89(-0.98%) |
Sep 11, 2013 | 88.53 | 91.01 | 88.24 | 90.96 | 224,447 | +2.48(+2.80%) |
Sep 10, 2013 | 88.00 | 88.78 | 87.23 | 88.48 | 210,859 | +0.95(+1.08%) |
Sep 09, 2013 | 87.05 | 88.51 | 84.15 | 87.53 | 210,151 | +0.46(+0.53%) |
Sep 06, 2013 | 85.22 | 88.89 | 84.87 | 87.07 | 173,083 | +2.54(+3.01%) |
Sep 05, 2013 | 83.84 | 85.08 | 82.49 | 84.53 | 153,871 | +1.18(+1.42%) |
Sep 04, 2013 | 84.38 | 84.38 | 82.99 | 83.35 | 154,793 | +0.31(+0.37%) |
Sep 03, 2013 | 83.44 | 83.67 | 81.79 | 83.04 | 265,872 | +1.68(+2.07%) |
Aug 30, 2013 | 84.49 | 86.27 | 79.65 | 81.36 | 411,116 | -2.85(-3.39%) |
Aug 29, 2013 | 85.30 | 85.58 | 83.28 | 84.21 | 127,328 | -1.20(-1.40%) |
Aug 28, 2013 | 88.40 | 88.40 | 85.23 | 85.41 | 97,084 | -2.76(-3.13%) |
Aug 27, 2013 | 88.13 | 88.76 | 86.60 | 88.17 | 107,630 | -0.83(-0.94%) |
Aug 26, 2013 | 91.06 | 91.45 | 87.37 | 89.01 | 142,326 | -2.34(-2.56%) |
Aug 23, 2013 | 91.64 | 91.75 | 90.12 | 91.35 | 89,129 | -0.24(-0.27%) |
Aug 22, 2013 | 91.91 | 92.57 | 89.01 | 91.59 | 105,534 | -0.88(-0.95%) |
Aug 21, 2013 | 93.79 | 94.46 | 92.33 | 92.47 | 102,607 | -2.35(-2.48%) |
Aug 20, 2013 | 96.99 | 96.99 | 94.25 | 94.82 | 65,089 | -0.85(-0.89%) |
Aug 19, 2013 | 94.90 | 97.37 | 94.21 | 95.67 | 67,444 | +0.83(+0.88%) |
Aug 16, 2013 | 95.85 | 95.85 | 94.27 | 94.84 | 34,549 | -0.92(-0.96%) |
Aug 15, 2013 | 97.11 | 97.11 | 94.97 | 95.76 | 41,590 | -1.47(-1.51%) |
Aug 14, 2013 | 97.11 | 98.91 | 96.52 | 97.23 | 77,475 | +0.23(+0.24%) |
Aug 13, 2013 | 98.82 | 99.61 | 96.16 | 97.00 | 73,501 | -1.90(-1.93%) |
Aug 12, 2013 | 100.10 | 100.42 | 98.15 | 98.90 | 80,335 | -1.16(-1.16%) |
Aug 09, 2013 | 100.12 | 101.08 | 99.64 | 100.06 | 56,950 | -0.38(-0.38%) |
Aug 08, 2013 | 100.18 | 101.03 | 99.16 | 100.44 | 94,374 | +1.10(+1.11%) |
Aug 07, 2013 | 99.66 | 100.30 | 98.58 | 99.34 | 102,144 | -0.56(-0.56%) |
Aug 06, 2013 | 101.23 | 101.45 | 99.23 | 99.89 | 90,003 | -1.11(-1.10%) |
Aug 05, 2013 | 100.92 | 101.40 | 99.53 | 101.01 | 109,723 | +1.47(+1.48%) |
Aug 02, 2013 | 97.72 | 100.93 | 97.55 | 99.53 | 91,852 | +1.84(+1.88%) |
Aug 01, 2013 | 96.97 | 98.06 | 96.18 | 97.70 | 50,397 | +1.98(+2.07%) |
Jul 31, 2013 | 94.16 | 96.49 | 94.02 | 95.72 | 125,865 | +1.65(+1.75%) |
Jul 30, 2013 | 95.80 | 96.01 | 93.55 | 94.07 | 105,537 | -0.94(-0.98%) |
Jul 29, 2013 | 97.91 | 97.94 | 94.67 | 95.01 | 90,111 | -3.28(-3.34%) |
Jul 26, 2013 | 97.06 | 98.63 | 96.45 | 98.29 | 106,019 | +0.83(+0.85%) |
Jul 25, 2013 | 95.08 | 98.02 | 94.92 | 97.46 | 145,135 | +1.86(+1.94%) |
Jul 24, 2013 | 97.54 | 97.61 | 94.33 | 95.60 | 196,588 | -1.38(-1.43%) |
Jul 23, 2013 | 93.35 | 97.20 | 92.63 | 96.99 | 141,982 | +3.92(+4.21%) |
Jul 22, 2013 | 92.84 | 93.76 | 92.80 | 93.07 | 99,304 | +0.20(+0.21%) |
Jul 19, 2013 | 94.85 | 94.85 | 92.33 | 92.87 | 93,879 | -2.42(-2.54%) |
Jul 18, 2013 | 94.60 | 95.64 | 94.22 | 95.29 | 78,406 | +0.35(+0.36%) |
Jul 17, 2013 | 94.27 | 95.52 | 93.45 | 94.95 | 144,154 | +1.00(+1.06%) |
Jul 16, 2013 | 94.92 | 95.43 | 92.71 | 93.95 | 130,252 | -1.27(-1.33%) |
Jul 15, 2013 | 95.94 | 96.77 | 94.74 | 95.22 | 90,819 | -0.64(-0.66%) |
Jul 12, 2013 | 95.94 | 97.01 | 94.90 | 95.85 | 72,921 | -0.37(-0.39%) |
Jul 11, 2013 | 93.77 | 96.38 | 93.77 | 96.23 | 142,898 | +2.94(+3.15%) |
Jul 10, 2013 | 94.33 | 95.12 | 92.76 | 93.28 | 101,378 | -1.34(-1.42%) |
Jul 09, 2013 | 95.73 | 97.11 | 94.46 | 94.63 | 61,887 | -0.94(-0.98%) |
Jul 08, 2013 | 94.80 | 96.44 | 94.80 | 95.56 | 102,424 | +1.67(+1.78%) |
Jul 05, 2013 | 97.11 | 97.11 | 93.12 | 93.89 | 104,630 | -1.89(-1.97%) |
Jul 03, 2013 | 94.42 | 96.43 | 93.77 | 95.78 | 92,753 | +0.63(+0.66%) |
Jul 02, 2013 | 95.83 | 96.69 | 93.96 | 95.15 | 135,431 | -0.92(-0.95%) |