Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 98.99 | 99.28 | 98.80 | 99.22 | 309,572 | -0.16(-0.16%) |
Mar 28, 2014 | 99.71 | 99.71 | 99.17 | 99.38 | 110,632 | -0.44(-0.44%) |
Mar 27, 2014 | 99.56 | 99.99 | 99.50 | 99.82 | 77,945 | +0.30(+0.30%) |
Mar 26, 2014 | 99.05 | 99.52 | 99.05 | 99.52 | 149,285 | +0.49(+0.49%) |
Mar 25, 2014 | 98.99 | 99.21 | 98.84 | 99.03 | 40,909 | -0.18(-0.18%) |
Mar 24, 2014 | 98.69 | 99.29 | 98.69 | 99.21 | 9,856 | +0.26(+0.26%) |
Mar 21, 2014 | 98.54 | 98.95 | 98.54 | 98.95 | 19,027 | +0.53(+0.54%) |
Mar 20, 2014 | 98.41 | 98.55 | 98.35 | 98.43 | 24,647 | -0.08(-0.08%) |
Mar 19, 2014 | 99.19 | 99.19 | 98.36 | 98.51 | 63,370 | -0.73(-0.74%) |
Mar 18, 2014 | 99.06 | 99.25 | 98.99 | 99.24 | 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 | 99.76 | 99.76 | 99.34 | 99.49 | 88,987 | +0.05(+0.05%) |
Mar 13, 2014 | 98.39 | 99.47 | 98.39 | 99.44 | 39,090 | +0.83(+0.84%) |
Mar 12, 2014 | 98.62 | 98.69 | 98.43 | 98.61 | 9,722 | +0.48(+0.49%) |
Mar 11, 2014 | 97.99 | 98.16 | 97.83 | 98.13 | 31,037 | +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 | 14,852 | -0.51(-0.52%) |
Mar 06, 2014 | 98.36 | 98.49 | 98.25 | 98.36 | 22,720 | -0.51(-0.52%) |
Mar 05, 2014 | 98.61 | 98.92 | 98.57 | 98.88 | 209,102 | +0.13(+0.14%) |
Mar 04, 2014 | 99.28 | 99.28 | 98.70 | 98.74 | 91,020 | -0.99(-0.99%) |
Mar 03, 2014 | 99.58 | 99.74 | 99.47 | 99.73 | 22,302 | +0.55(+0.55%) |
Feb 28, 2014 | 99.04 | 99.26 | 98.74 | 99.18 | 29,556 | -0.05(-0.05%) |
Feb 27, 2014 | 99.16 | 99.28 | 99.10 | 99.23 | 23,760 | +0.27(+0.27%) |
Feb 26, 2014 | 98.62 | 98.96 | 98.57 | 98.96 | 24,900 | +0.38(+0.38%) |
Feb 25, 2014 | 98.35 | 98.59 | 98.35 | 98.59 | 13,484 | +0.50(+0.51%) |
Feb 24, 2014 | 98.12 | 98.20 | 97.94 | 98.09 | 42,564 | -0.11(-0.11%) |
Feb 21, 2014 | 97.89 | 98.20 | 97.83 | 98.20 | 13,872 | +0.30(+0.31%) |
Feb 20, 2014 | 98.06 | 98.15 | 97.74 | 97.90 | 44,520 | -0.22(-0.23%) |
Feb 19, 2014 | 98.60 | 98.60 | 98.05 | 98.12 | 30,318 | -0.16(-0.16%) |
Feb 18, 2014 | 98.22 | 98.49 | 98.22 | 98.28 | 33,445 | +0.24(+0.25%) |
Feb 14, 2014 | 98.19 | 98.04 | 98.04 | 98.04 | 113,067 | -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 | 97.64 | 11,991 | -0.35(-0.36%) |
Feb 11, 2014 | 98.05 | 98.05 | 97.83 | 97.99 | 19,208 | -0.36(-0.37%) |
Feb 10, 2014 | 98.15 | 98.41 | 98.15 | 98.35 | 29,468 | +0.06(+0.06%) |
Feb 07, 2014 | 98.12 | 98.46 | 98.12 | 98.30 | 201,152 | +0.13(+0.13%) |
Feb 06, 2014 | 98.27 | 98.27 | 98.06 | 98.17 | 38,929 | -0.25(-0.26%) |
Feb 05, 2014 | 98.72 | 98.72 | 98.35 | 98.42 | 116,191 | -0.49(-0.50%) |
Feb 04, 2014 | 99.00 | 99.03 | 98.84 | 98.92 | 44,752 | -0.52(-0.52%) |
Feb 03, 2014 | 98.60 | 99.44 | 98.45 | 99.44 | 105,384 | +0.78(+0.79%) |
Jan 31, 2014 | 98.70 | 98.72 | 98.51 | 98.66 | 8,677 | +0.43(+0.44%) |
Jan 30, 2014 | 98.19 | 98.28 | 98.09 | 98.23 | 24,398 | -0.19(-0.20%) |
Jan 29, 2014 | 98.14 | 98.51 | 97.94 | 98.42 | 27,764 | +0.66(+0.67%) |
Jan 28, 2014 | 97.76 | 97.77 | 97.65 | 97.76 | 50,050 | +0.12(+0.13%) |
Jan 27, 2014 | 97.90 | 98.12 | 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 | 37,214 | -0.05(-0.05%) |
Jan 17, 2014 | 96.75 | 97.06 | 97.06 | 97.06 | 86,366 | +0.30(+0.31%) |
Jan 16, 2014 | 96.67 | 96.84 | 96.65 | 96.76 | 32,745 | +0.39(+0.41%) |
Jan 15, 2014 | 96.45 | 96.46 | 96.14 | 96.37 | 27,181 | -0.08(-0.08%) |
Jan 14, 2014 | 96.60 | 96.70 | 96.40 | 96.45 | 12,226 | -0.32(-0.33%) |
Jan 13, 2014 | 96.56 | 96.92 | 96.53 | 96.77 | 22,704 | +0.29(+0.30%) |
Jan 10, 2014 | 96.13 | 96.51 | 96.11 | 96.47 | 22,202 | +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 | 95.03 | 95.19 | 29,687 | -0.44(-0.46%) |
Jan 07, 2014 | 95.57 | 95.66 | 95.44 | 95.64 | 13,432 | +0.28(+0.29%) |
Jan 06, 2014 | 95.24 | 95.52 | 95.24 | 95.36 | 13,934 | +0.32(+0.34%) |
Jan 03, 2014 | 95.00 | 95.32 | 94.93 | 95.04 | 12,235 | -0.11(-0.11%) |
Jan 02, 2014 | 94.83 | 95.26 | 94.83 | 95.14 | 9,794 | +0.36(+0.38%) |
Dec 31, 2013 | 95.05 | 94.79 | 94.79 | 94.79 | 72,461 | -0.53(-0.55%) |
Dec 30, 2013 | 95.11 | 95.33 | 95.04 | 95.31 | 42,120 | +0.44(+0.47%) |
Dec 27, 2013 | 94.98 | 95.11 | 94.79 | 94.87 | 18,344 | -0.20(-0.21%) |
Dec 26, 2013 | 95.04 | 95.11 | 94.93 | 95.06 | 47,845 | -0.14(-0.14%) |
Dec 24, 2013 | 95.29 | 95.35 | 95.08 | 95.20 | 7,542 | -0.43(-0.45%) |
Dec 23, 2013 | 96.02 | 96.08 | 95.63 | 95.63 | 25,981 | -0.57(-0.59%) |
Dec 20, 2013 | 95.90 | 96.21 | 95.73 | 96.21 | 15,225 | +0.76(+0.79%) |
Dec 19, 2013 | 95.47 | 95.56 | 95.38 | 95.45 | 33,565 | -0.18(-0.19%) |
Dec 18, 2013 | 95.77 | 96.20 | 95.51 | 95.63 | 79,230 | -0.43(-0.45%) |
Dec 17, 2013 | 95.64 | 96.06 | 95.64 | 96.06 | 22,379 | +0.33(+0.34%) |
Dec 16, 2013 | 96.03 | 96.10 | 95.63 | 95.73 | 18,115 | -0.09(-0.10%) |
Dec 13, 2013 | 95.81 | 95.91 | 95.70 | 95.82 | 20,233 | +0.28(+0.29%) |
Dec 12, 2013 | 95.70 | 95.75 | 95.52 | 95.54 | 18,386 | -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 | 96.10 | 96.26 | 14,379 | +0.48(+0.50%) |
Dec 09, 2013 | 95.81 | 95.90 | 95.69 | 95.78 | 14,694 | +0.16(+0.17%) |
Dec 06, 2013 | 95.59 | 95.85 | 95.48 | 95.62 | 6,877 | +0.09(+0.09%) |
Dec 05, 2013 | 95.46 | 95.71 | 95.42 | 95.53 | 7,673 | -0.13(-0.14%) |
Dec 04, 2013 | 95.74 | 95.84 | 95.53 | 95.67 | 15,462 | -0.57(-0.60%) |
Dec 03, 2013 | 96.30 | 96.45 | 96.22 | 96.24 | 24,249 | +0.18(+0.19%) |
Dec 02, 2013 | 96.35 | 96.36 | 95.99 | 96.06 | 19,828 | -0.50(-0.52%) |
Nov 29, 2013 | 96.35 | 96.65 | 96.35 | 96.56 | 34,809 | -0.06(-0.06%) |
Nov 27, 2013 | 96.81 | 96.84 | 96.31 | 96.62 | 42,838 | -0.21(-0.22%) |
Nov 26, 2013 | 96.86 | 97.05 | 96.81 | 96.83 | 10,484 | +0.23(+0.24%) |
Nov 25, 2013 | 96.41 | 96.67 | 96.41 | 96.60 | 13,258 | +0.15(+0.16%) |
Nov 22, 2013 | 96.27 | 96.55 | 96.26 | 96.44 | 17,098 | +0.47(+0.49%) |
Nov 21, 2013 | 95.75 | 96.14 | 95.57 | 95.97 | 33,408 | -0.01(-0.01%) |
Nov 20, 2013 | 96.88 | 97.08 | 95.86 | 95.98 | 21,579 | -0.93(-0.96%) |
Nov 19, 2013 | 97.13 | 97.13 | 96.87 | 96.91 | 12,292 | -0.49(-0.50%) |
Nov 18, 2013 | 96.96 | 97.40 | 96.96 | 97.40 | 9,207 | +0.39(+0.40%) |
Nov 15, 2013 | 96.93 | 97.03 | 96.76 | 97.01 | 41,733 | +0.05(+0.05%) |
Nov 14, 2013 | 96.69 | 97.08 | 96.65 | 96.96 | 20,440 | +0.80(+0.83%) |
Nov 12, 2013 | 96.14 | 96.23 | 96.10 | 96.17 | 294,998 | +0.08(+0.08%) |
Nov 11, 2013 | 95.64 | 96.29 | 95.64 | 96.09 | 9,709 | -0.12(-0.13%) |
Nov 08, 2013 | 96.46 | 96.46 | 96.18 | 96.21 | 71,665 | -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 | 34,793 | +0.23(+0.23%) |
Nov 05, 2013 | 97.36 | 97.36 | 96.97 | 97.04 | 52,924 | -0.68(-0.70%) |
Nov 04, 2013 | 97.74 | 97.92 | 97.71 | 97.73 | 12,389 | +0.04(+0.05%) |
Nov 01, 2013 | 98.10 | 98.10 | 97.57 | 97.68 | 44,353 | -0.66(-0.67%) |
Oct 31, 2013 | 98.56 | 98.67 | 98.06 | 98.34 | 26,283 | -0.04(-0.04%) |
Oct 30, 2013 | 98.85 | 98.92 | 98.32 | 98.38 | 12,376 | -0.27(-0.28%) |
Oct 29, 2013 | 98.36 | 98.68 | 97.79 | 98.65 | 8,245 | +0.14(+0.14%) |
Oct 28, 2013 | 98.52 | 98.68 | 98.51 | 98.51 | 14,739 | -0.12(-0.12%) |
Oct 25, 2013 | 98.62 | 98.78 | 98.59 | 98.63 | 7,993 | +0.14(+0.14%) |
Oct 24, 2013 | 98.79 | 98.79 | 98.49 | 98.49 | 17,658 | -0.23(-0.23%) |
Oct 23, 2013 | 98.58 | 98.92 | 98.57 | 98.72 | 3,732 | +0.35(+0.35%) |
Oct 22, 2013 | 98.31 | 98.46 | 98.23 | 98.37 | 13,077 | +0.76(+0.78%) |
Oct 21, 2013 | 97.71 | 97.71 | 97.53 | 97.61 | 11,505 | -0.30(-0.31%) |
Oct 18, 2013 | 97.86 | 97.94 | 97.79 | 97.91 | 4,256 | +0.19(+0.19%) |
Oct 17, 2013 | 97.51 | 97.89 | 97.44 | 97.72 | 27,228 | +0.67(+0.69%) |
Oct 16, 2013 | 96.27 | 97.05 | 96.22 | 97.05 | 46,168 | +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 | 96.31 | 96.34 | 8,141 | -0.55(-0.57%) |
Oct 11, 2013 | 97.33 | 97.37 | 96.90 | 96.90 | 84,432 | +0.11(+0.11%) |
Oct 10, 2013 | 96.56 | 96.84 | 96.43 | 96.79 | 98,773 | -0.25(-0.26%) |
Oct 09, 2013 | 97.19 | 97.26 | 96.97 | 97.04 | 21,447 | -0.25(-0.26%) |
Oct 08, 2013 | 97.26 | 97.49 | 97.15 | 97.29 | 27,580 | -0.01(-0.01%) |
Oct 07, 2013 | 97.47 | 97.61 | 97.25 | 97.30 | 4,253 | +0.21(+0.22%) |
Oct 04, 2013 | 97.23 | 97.23 | 96.97 | 97.09 | 39,493 | -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 | 15,866 | +0.23(+0.24%) |
Oct 01, 2013 | 97.22 | 97.26 | 97.05 | 97.15 | 30,222 | -0.19(-0.20%) |
Sep 27, 2013 | 97.28 | 97.53 | 97.27 | 97.34 | 41,991 | +0.26(+0.26%) |
Sep 26, 2013 | 97.14 | 97.24 | 97.02 | 97.08 | 79,788 | -0.39(-0.40%) |
Sep 25, 2013 | 97.04 | 97.53 | 97.04 | 97.47 | 14,075 | +0.35(+0.36%) |
Sep 24, 2013 | 96.71 | 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 | 96.08 | 96.30 | 95.95 | 96.13 | 6,859 | +0.19(+0.20%) |
Sep 19, 2013 | 96.26 | 96.26 | 95.92 | 95.95 | 16,811 | -0.63(-0.65%) |
Sep 18, 2013 | 95.14 | 96.70 | 94.49 | 96.57 | 50,529 | +1.33(+1.40%) |
Sep 17, 2013 | 95.21 | 95.28 | 94.99 | 95.24 | 67,257 | +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 | 101,338 | +0.29(+0.31%) |
Sep 12, 2013 | 95.10 | 95.17 | 94.73 | 94.73 | 12,468 | +0.08(+0.08%) |
Sep 11, 2013 | 94.41 | 94.69 | 94.21 | 94.65 | 51,766 | +0.54(+0.57%) |
Sep 10, 2013 | 94.23 | 94.56 | 94.12 | 94.12 | 67,298 | -0.48(-0.51%) |
Sep 09, 2013 | 94.95 | 95.07 | 94.60 | 94.60 | 50,074 | +0.14(+0.14%) |
Sep 06, 2013 | 94.69 | 94.87 | 94.39 | 94.46 | 34,926 | +0.46(+0.49%) |
Sep 05, 2013 | 93.61 | 95.14 | 92.00 | 94.00 | 17,472 | -0.84(-0.89%) |
Sep 04, 2013 | 95.15 | 95.15 | 94.83 | 94.84 | 6,731 | -0.23(-0.25%) |
Sep 03, 2013 | 95.21 | 95.30 | 94.63 | 95.07 | 28,936 | -0.90(-0.94%) |
Aug 30, 2013 | 95.98 | 96.19 | 95.84 | 95.98 | 130,399 | -0.11(-0.11%) |
Aug 29, 2013 | 95.50 | 96.15 | 95.47 | 96.09 | 26,976 | +0.32(+0.33%) |
Aug 28, 2013 | 95.88 | 95.89 | 95.59 | 95.77 | 44,845 | -0.47(-0.48%) |
Aug 27, 2013 | 95.88 | 96.40 | 95.76 | 96.23 | 66,880 | +0.68(+0.71%) |
Aug 26, 2013 | 95.54 | 95.56 | 95.34 | 95.55 | 76,132 | +0.26(+0.27%) |
Aug 23, 2013 | 94.61 | 95.41 | 94.52 | 95.29 | 19,468 | +0.70(+0.74%) |
Aug 22, 2013 | 94.42 | 94.68 | 94.28 | 94.59 | 27,230 | +0.16(+0.16%) |
Aug 21, 2013 | 94.82 | 95.07 | 93.97 | 94.44 | 29,807 | -0.59(-0.62%) |
Aug 20, 2013 | 94.88 | 95.08 | 94.83 | 95.03 | 56,699 | +0.57(+0.61%) |
Aug 19, 2013 | 94.62 | 94.67 | 94.32 | 94.46 | 21,013 | -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 | 64,168 | -0.61(-0.63%) |
Aug 14, 2013 | 95.79 | 96.04 | 95.79 | 95.91 | 16,512 | +0.03(+0.03%) |
Aug 13, 2013 | 96.04 | 96.09 | 95.75 | 95.88 | 62,781 | -0.95(-0.99%) |
Aug 12, 2013 | 97.40 | 97.40 | 96.83 | 96.83 | 32,819 | -0.29(-0.30%) |
Aug 09, 2013 | 96.84 | 97.17 | 96.84 | 97.12 | 30,815 | +0.16(+0.16%) |
Aug 08, 2013 | 96.92 | 97.14 | 96.88 | 96.97 | 14,041 | +0.18(+0.19%) |
Aug 07, 2013 | 96.51 | 96.80 | 96.47 | 96.79 | 12,483 | +0.52(+0.54%) |
Aug 06, 2013 | 96.23 | 96.33 | 96.09 | 96.27 | 18,338 | +0.03(+0.03%) |
Aug 05, 2013 | 96.40 | 96.40 | 96.13 | 96.24 | 9,361 | -0.35(-0.36%) |
Aug 02, 2013 | 95.77 | 96.69 | 95.12 | 96.59 | 16,394 | +0.90(+0.94%) |
Aug 01, 2013 | 96.49 | 96.49 | 95.59 | 95.69 | 239,259 | -1.23(-1.27%) |
Jul 31, 2013 | 96.04 | 97.06 | 95.92 | 96.92 | 144,665 | +0.18(+0.18%) |
Jul 30, 2013 | 97.00 | 97.01 | 96.66 | 96.74 | 31,899 | -0.09(-0.10%) |
Jul 29, 2013 | 97.06 | 97.06 | 96.71 | 96.83 | 10,393 | -0.41(-0.42%) |
Jul 26, 2013 | 97.20 | 97.25 | 97.05 | 97.24 | 12,353 | +0.26(+0.26%) |
Jul 25, 2013 | 96.62 | 97.00 | 96.51 | 96.99 | 8,966 | +0.12(+0.13%) |
Jul 24, 2013 | 96.85 | 96.99 | 96.51 | 96.86 | 74,891 | -0.72(-0.74%) |
Jul 23, 2013 | 97.43 | 97.65 | 97.41 | 97.58 | 14,903 | -0.19(-0.20%) |
Jul 22, 2013 | 97.81 | 98.01 | 97.74 | 97.78 | 22,954 | -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 | 20,084 | -0.58(-0.59%) |
Jul 17, 2013 | 97.90 | 97.95 | 97.56 | 97.64 | 23,446 | +0.26(+0.26%) |
Jul 16, 2013 | 97.28 | 97.47 | 97.23 | 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 | 96.89 | 76,620 | +0.97(+1.01%) |
Jul 10, 2013 | 95.96 | 96.36 | 95.86 | 95.92 | 72,035 | -0.50(-0.51%) |
Jul 09, 2013 | 96.61 | 96.51 | 96.34 | 96.41 | 49,117 | +0.09(+0.10%) |
Jul 08, 2013 | 96.06 | 96.51 | 96.06 | 96.32 | 16,477 | +0.73(+0.76%) |
Jul 05, 2013 | 96.09 | 96.09 | 95.59 | 95.59 | 31,683 | -2.19(-2.24%) |
Jul 03, 2013 | 97.88 | 98.07 | 97.70 | 97.79 | 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 | 97.93 | 97.53 | 97.91 | 45,714 | +0.08(+0.08%) |
Jun 28, 2013 | 97.35 | 97.90 | 97.35 | 97.83 | 78,764 | +0.60(+0.62%) |
Jun 26, 2013 | 97.43 | 97.47 | 96.85 | 97.23 | 63,213 | +0.53(+0.55%) |
Jun 25, 2013 | 97.30 | 97.33 | 96.68 | 96.69 | 90,298 | -0.30(-0.31%) |
Jun 24, 2013 | 96.46 | 97.47 | 96.46 | 96.99 | 142,274 | -0.12(-0.13%) |
Jun 21, 2013 | 98.12 | 98.24 | 97.11 | 97.12 | 46,095 | -1.19(-1.21%) |
Jun 20, 2013 | 98.33 | 98.62 | 97.53 | 98.31 | 110,438 | -0.95(-0.96%) |
Jun 19, 2013 | 100.47 | 100.50 | 98.88 | 99.26 | 18,231 | -1.15(-1.15%) |
Jun 18, 2013 | 100.00 | 100.53 | 100.00 | 100.41 | 31,884 | +0.06(+0.06%) |
Jun 17, 2013 | 100.84 | 100.84 | 100.33 | 100.35 | 56,986 | -0.60(-0.59%) |
Jun 14, 2013 | 100.94 | 101.20 | 100.81 | 100.95 | 12,339 | +0.14(+0.14%) |
Jun 13, 2013 | 100.14 | 100.87 | 100.14 | 100.81 | 42,147 | +1.06(+1.06%) |
Jun 12, 2013 | 100.08 | 100.54 | 99.75 | 99.75 | 29,824 | -0.77(-0.76%) |
Jun 11, 2013 | 99.67 | 100.51 | 99.54 | 100.51 | 96,677 | +0.47(+0.47%) |
Jun 10, 2013 | 100.25 | 100.30 | 99.85 | 100.04 | 27,356 | -0.36(-0.36%) |
Jun 07, 2013 | 100.97 | 101.14 | 100.36 | 100.40 | 29,032 | -0.96(-0.95%) |
Jun 06, 2013 | 101.25 | 102.19 | 100.97 | 101.36 | 64,139 | +0.08(+0.08%) |
Jun 05, 2013 | 100.88 | 101.33 | 100.86 | 101.28 | 31,947 | +0.67(+0.66%) |
Jun 04, 2013 | 100.64 | 100.91 | 100.53 | 100.62 | 94,171 | -0.35(-0.34%) |
Jun 03, 2013 | 100.47 | 101.42 | 100.46 | 100.97 | 94,646 | +0.15(+0.15%) |
May 31, 2013 | 101.15 | 101.22 | 100.13 | 100.82 | 113,844 | -0.32(-0.32%) |
May 30, 2013 | 101.17 | 101.22 | 100.82 | 101.14 | 159,772 | +0.10(+0.10%) |
May 29, 2013 | 100.73 | 101.07 | 100.70 | 101.04 | 67,089 | +0.55(+0.55%) |
May 28, 2013 | 101.72 | 101.78 | 100.42 | 100.49 | 54,123 | -1.70(-1.67%) |
May 24, 2013 | 102.17 | 102.42 | 102.06 | 102.19 | 31,823 | +0.14(+0.14%) |
May 23, 2013 | 102.29 | 102.40 | 101.64 | 102.05 | 52,902 | +0.29(+0.28%) |
May 22, 2013 | 103.04 | 103.26 | 101.75 | 101.76 | 95,020 | -1.14(-1.11%) |
May 21, 2013 | 102.39 | 102.94 | 102.18 | 102.90 | 35,159 | +0.46(+0.44%) |
May 20, 2013 | 102.81 | 102.85 | 102.44 | 102.45 | 6,567 | -0.20(-0.20%) |
May 17, 2013 | 103.06 | 103.14 | 102.62 | 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 | 103.00 | 102.40 | 102.70 | 31,980 | -0.28(-0.27%) |
May 13, 2013 | 102.97 | 103.11 | 102.86 | 102.98 | 52,441 | -0.33(-0.32%) |
May 10, 2013 | 103.98 | 103.98 | 102.97 | 103.31 | 20,669 | -0.87(-0.84%) |
May 09, 2013 | 104.37 | 104.69 | 104.18 | 104.18 | 52,527 | +0.00(+0.00%) |
May 08, 2013 | 104.21 | 104.35 | 104.09 | 104.18 | 90,983 | +0.15(+0.14%) |
May 07, 2013 | 104.03 | 104.18 | 103.99 | 104.04 | 66,806 | -0.21(-0.20%) |
May 06, 2013 | 104.56 | 104.59 | 104.12 | 104.25 | 57,720 | -0.23(-0.22%) |
May 03, 2013 | 105.08 | 105.08 | 104.38 | 104.48 | 121,820 | -1.50(-1.41%) |
May 02, 2013 | 105.85 | 105.98 | 105.77 | 105.97 | 109,430 | -0.02(-0.02%) |
May 01, 2013 | 105.84 | 106.09 | 105.81 | 105.99 | 1,796,572 | +0.59(+0.56%) |
Apr 30, 2013 | 105.63 | 105.85 | 105.29 | 105.39 | 30,704 | -0.03(-0.03%) |
Apr 29, 2013 | 105.66 | 105.72 | 105.41 | 105.42 | 6,787 | -0.21(-0.20%) |
Apr 26, 2013 | 105.51 | 105.68 | 105.03 | 105.63 | 60,744 | +0.60(+0.57%) |
Apr 25, 2013 | 105.00 | 105.07 | 104.89 | 105.03 | 19,977 | -0.20(-0.19%) |
Apr 24, 2013 | 105.12 | 105.28 | 105.05 | 105.23 | 23,130 | +0.15(+0.15%) |
Apr 23, 2013 | 105.48 | 105.62 | 104.52 | 105.08 | 69,485 | -0.13(-0.12%) |
Apr 22, 2013 | 105.29 | 105.41 | 105.13 | 105.21 | 88,281 | +0.02(+0.02%) |
Apr 19, 2013 | 105.03 | 105.19 | 105.03 | 105.19 | 10,944 | -0.15(-0.14%) |
Apr 18, 2013 | 105.11 | 105.34 | 105.11 | 105.33 | 15,047 | +0.18(+0.17%) |
Apr 17, 2013 | 104.84 | 105.44 | 104.84 | 105.16 | 167,780 | +0.38(+0.36%) |
Apr 16, 2013 | 104.74 | 104.94 | 104.71 | 104.78 | 15,951 | -0.43(-0.41%) |
Apr 15, 2013 | 104.86 | 105.26 | 104.78 | 105.21 | 27,753 | +0.43(+0.41%) |
Apr 12, 2013 | 104.42 | 104.81 | 104.35 | 104.78 | 23,210 | +0.88(+0.85%) |
Apr 11, 2013 | 103.95 | 104.02 | 103.85 | 103.90 | 66,348 | +0.16(+0.16%) |
Apr 10, 2013 | 104.06 | 104.08 | 103.72 | 103.74 | 69,593 | -0.71(-0.68%) |
Apr 09, 2013 | 104.69 | 104.77 | 104.38 | 104.45 | 14,690 | -0.12(-0.11%) |
Apr 08, 2013 | 104.89 | 105.04 | 104.51 | 104.56 | 90,209 | -0.45(-0.43%) |
Apr 05, 2013 | 104.79 | 105.18 | 104.79 | 105.02 | 78,352 | +0.99(+0.95%) |
Apr 04, 2013 | 103.72 | 104.12 | 103.67 | 104.03 | 58,127 | +0.55(+0.53%) |
Apr 03, 2013 | 103.06 | 103.62 | 103.06 | 103.48 | 74,820 | +0.56(+0.55%) |
Apr 02, 2013 | 102.91 | 103.04 | 102.79 | 102.92 | 1,850,162 | -0.19(-0.19%) |