Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 82.09 | 82.09 | 82.09 | 0 | +0.27(+0.33%) | |
Aug 28, 2014 | 81.68 | 81.96 | 81.65 | 81.82 | 10,839 | -0.58(-0.70%) |
Aug 27, 2014 | 82.28 | 82.42 | 82.28 | 82.39 | 3,940 | +0.83(+1.02%) |
Aug 26, 2014 | 81.90 | 81.90 | 81.55 | 81.56 | 8,138 | +0.30(+0.38%) |
Aug 25, 2014 | 81.23 | 81.34 | 81.15 | 81.26 | 5,962 | +0.18(+0.22%) |
Aug 22, 2014 | 81.55 | 80.79 | 81.08 | 3,341 | -0.47(-0.57%) | |
Aug 21, 2014 | 81.44 | 81.60 | 81.32 | 81.55 | 2,702 | +0.63(+0.78%) |
Aug 20, 2014 | 81.16 | 81.55 | 80.92 | 5,220 | -0.63(-0.78%) | |
Aug 19, 2014 | 81.77 | 81.85 | 81.51 | 81.55 | 4,228 | +0.70(+0.87%) |
Aug 18, 2014 | 80.88 | 80.92 | 80.69 | 80.84 | 2,846 | +0.11(+0.14%) |
Aug 15, 2014 | 81.20 | 81.20 | 80.33 | 80.73 | 7,447 | -0.67(-0.82%) |
Aug 14, 2014 | 81.30 | 81.51 | 81.30 | 81.40 | 4,378 | +0.64(+0.79%) |
Aug 13, 2014 | 80.98 | 80.76 | 80.76 | 8,049 | -0.22(-0.27%) | |
Aug 12, 2014 | 80.70 | 80.98 | 80.61 | 80.98 | 5,430 | +0.30(+0.37%) |
Aug 11, 2014 | 81.23 | 81.23 | 80.68 | 80.68 | 9,694 | +0.07(+0.09%) |
Aug 08, 2014 | 80.20 | 80.61 | 79.97 | 80.61 | 9,996 | +0.62(+0.78%) |
Aug 07, 2014 | 80.97 | 80.97 | 79.74 | 79.99 | 6,599 | -2.42(-2.94%) |
Aug 06, 2014 | 82.13 | 82.41 | 81.84 | 82.41 | 5,703 | -2.15(-2.54%) |
Aug 05, 2014 | 84.90 | 84.94 | 84.54 | 84.56 | 4,084 | -0.02(-0.02%) |
Aug 04, 2014 | 84.40 | 84.58 | 84.29 | 84.58 | 4,483 | -0.07(-0.08%) |
Aug 01, 2014 | 85.00 | 85.00 | 84.31 | 84.65 | 5,118 | -0.32(-0.38%) |
Jul 31, 2014 | 85.55 | 85.84 | 84.97 | 84.97 | 4,213 | -0.80(-0.93%) |
Jul 30, 2014 | 86.22 | 86.25 | 85.74 | 85.77 | 8,525 | -1.15(-1.32%) |
Jul 29, 2014 | 87.15 | 87.33 | 86.85 | 86.92 | 33,288 | -0.22(-0.26%) |
Jul 28, 2014 | 86.83 | 87.35 | 86.76 | 87.14 | 5,834 | -0.16(-0.18%) |
Jul 25, 2014 | 87.30 | 87.30 | 87.30 | 87.30 | 1,002 | -0.78(-0.88%) |
Jul 24, 2014 | 87.92 | 88.08 | 87.90 | 88.08 | 2,976 | +0.68(+0.78%) |
Jul 23, 2014 | 87.82 | 87.82 | 87.40 | 87.40 | 2,155 | +0.21(+0.24%) |
Jul 22, 2014 | 86.87 | 87.19 | 86.83 | 87.19 | 2,761 | +0.78(+0.91%) |
Jul 21, 2014 | 86.59 | 86.59 | 86.34 | 86.41 | 1,917 | -0.46(-0.53%) |
Jul 18, 2014 | 86.76 | 86.87 | 86.60 | 86.87 | 6,501 | -0.17(-0.20%) |
Jul 17, 2014 | 86.98 | 87.23 | 86.98 | 87.04 | 3,349 | +0.01(+0.01%) |
Jul 16, 2014 | 87.20 | 87.35 | 87.03 | 87.03 | 3,377 | -0.15(-0.17%) |
Jul 15, 2014 | 87.45 | 87.45 | 86.95 | 87.18 | 3,006 | -0.30(-0.34%) |
Jul 14, 2014 | 87.33 | 87.48 | 87.33 | 87.48 | 2,237 | +0.76(+0.88%) |
Jul 11, 2014 | 86.47 | 86.72 | 86.31 | 86.72 | 1,504 | +0.62(+0.72%) |
Jul 10, 2014 | 85.85 | 86.25 | 85.85 | 86.10 | 24,777 | -0.13(-0.15%) |
Jul 09, 2014 | 86.30 | 86.53 | 86.23 | 86.23 | 3,963 | -0.84(-0.96%) |
Jul 08, 2014 | 87.31 | 87.36 | 86.70 | 87.07 | 4,874 | -1.00(-1.14%) |
Jul 07, 2014 | 87.74 | 88.10 | 87.74 | 88.07 | 1,786 | -1.22(-1.37%) |
Jul 03, 2014 | 89.29 | 89.29 | 89.29 | 0 | -0.65(-0.72%) | |
Jul 02, 2014 | 89.98 | 90.06 | 89.80 | 89.94 | 5,953 | -0.52(-0.57%) |
Jul 01, 2014 | 89.61 | 90.46 | 89.61 | 90.46 | 13,660 | +1.37(+1.54%) |
Jun 30, 2014 | 88.84 | 89.09 | 88.84 | 89.09 | 4,381 | -0.16(-0.18%) |
Jun 27, 2014 | 89.00 | 89.25 | 89.00 | 89.25 | 6,945 | +0.21(+0.24%) |
Jun 26, 2014 | 87.99 | 89.04 | 87.99 | 89.04 | 1,973 | -0.11(-0.12%) |
Jun 25, 2014 | 88.80 | 89.20 | 88.80 | 89.15 | 16,768 | +0.25(+0.28%) |
Jun 24, 2014 | 89.23 | 89.23 | 88.90 | 88.90 | 7,010 | -0.25(-0.28%) |
Jun 23, 2014 | 88.59 | 89.17 | 88.59 | 89.15 | 2,671 | +0.66(+0.75%) |
Jun 20, 2014 | 88.21 | 88.49 | 88.21 | 88.49 | 2,075 | -0.89(-1.00%) |
Jun 19, 2014 | 89.65 | 89.70 | 89.38 | 89.38 | 1,818 | -0.27(-0.30%) |
Jun 18, 2014 | 89.21 | 89.68 | 89.00 | 89.65 | 2,649 | +1.00(+1.13%) |
Jun 17, 2014 | 88.69 | 88.69 | 88.40 | 88.65 | 1,758 | -0.39(-0.44%) |
Jun 16, 2014 | 88.80 | 89.08 | 88.80 | 89.04 | 8,529 | +0.94(+1.07%) |
Jun 13, 2014 | 88.11 | 88.11 | 88.10 | 88.10 | 1,046 | -0.51(-0.58%) |
Jun 12, 2014 | 88.83 | 88.89 | 88.55 | 88.61 | 1,951 | +0.06(+0.07%) |
Jun 11, 2014 | 88.84 | 88.84 | 88.32 | 88.55 | 1,359 | -0.36(-0.40%) |
Jun 10, 2014 | 89.15 | 89.15 | 88.86 | 88.91 | 2,278 | +0.25(+0.29%) |
Jun 06, 2014 | 88.47 | 88.85 | 88.47 | 88.66 | 1,308 | +0.41(+0.46%) |
Jun 05, 2014 | 88.34 | 88.69 | 88.15 | 88.25 | 3,120 | +0.85(+0.97%) |
Jun 04, 2014 | 87.60 | 87.67 | 87.30 | 87.40 | 4,135 | -1.00(-1.13%) |
Jun 03, 2014 | 88.44 | 88.49 | 88.22 | 88.40 | 2,964 | -0.48(-0.54%) |
Jun 02, 2014 | 89.09 | 89.09 | 88.74 | 88.88 | 2,637 | -0.32(-0.36%) |
May 30, 2014 | 88.85 | 89.20 | 88.83 | 89.20 | 1,451 | +0.10(+0.11%) |
May 29, 2014 | 89.10 | 89.10 | 88.80 | 89.10 | 2,058 | +0.20(+0.22%) |
May 28, 2014 | 88.93 | 88.93 | 88.86 | 88.90 | 1,558 | -0.06(-0.07%) |
May 27, 2014 | 88.78 | 89.10 | 88.78 | 88.96 | 3,743 | +0.07(+0.08%) |
May 23, 2014 | 88.89 | 88.89 | 88.89 | 0 | +0.04(+0.05%) | |
May 22, 2014 | 88.85 | 88.85 | 88.85 | 88.85 | 1,917 | +0.36(+0.41%) |
May 21, 2014 | 88.49 | 88.50 | 88.49 | 88.49 | 1,275 | +0.58(+0.66%) |
May 20, 2014 | 88.00 | 88.00 | 87.70 | 87.91 | 2,030 | +0.02(+0.02%) |
May 19, 2014 | 87.84 | 87.89 | 87.83 | 87.89 | 1,967 | +0.21(+0.24%) |
May 16, 2014 | 87.68 | 87.68 | 87.50 | 87.68 | 2,420 | +0.38(+0.44%) |
May 15, 2014 | 87.29 | 87.30 | 87.08 | 87.30 | 2,770 | -0.46(-0.52%) |
May 14, 2014 | 88.00 | 88.10 | 87.75 | 87.76 | 1,740 | -0.21(-0.24%) |
May 13, 2014 | 88.20 | 88.20 | 87.95 | 87.97 | 2,171 | -0.51(-0.58%) |
May 12, 2014 | 88.52 | 88.52 | 88.21 | 88.48 | 2,953 | -0.01(-0.01%) |
May 09, 2014 | 88.19 | 88.49 | 87.91 | 88.49 | 4,207 | -0.22(-0.25%) |
May 08, 2014 | 89.05 | 89.05 | 88.71 | 88.71 | 3,034 | +0.40(+0.45%) |
May 07, 2014 | 88.09 | 88.55 | 88.04 | 88.31 | 7,950 | +0.07(+0.08%) |
May 06, 2014 | 87.88 | 88.25 | 87.80 | 88.24 | 8,487 | +0.94(+1.08%) |
May 05, 2014 | 87.30 | 87.30 | 86.91 | 87.30 | 3,016 | +0.44(+0.51%) |
May 02, 2014 | 87.10 | 87.20 | 86.85 | 86.86 | 4,444 | -0.44(-0.50%) |
May 01, 2014 | 87.50 | 87.50 | 87.30 | 87.30 | 1,876 | +0.08(+0.09%) |
Apr 30, 2014 | 87.18 | 87.50 | 87.18 | 87.22 | 2,693 | -0.03(-0.03%) |
Apr 29, 2014 | 87.05 | 87.40 | 86.55 | 87.25 | 15,566 | +1.31(+1.52%) |
Apr 28, 2014 | 86.34 | 86.34 | 85.65 | 85.94 | 3,064 | +0.63(+0.74%) |
Apr 25, 2014 | 85.49 | 85.60 | 85.31 | 85.31 | 4,279 | -0.15(-0.18%) |
Apr 24, 2014 | 85.49 | 85.97 | 85.20 | 85.46 | 4,688 | +0.36(+0.42%) |
Apr 23, 2014 | 85.37 | 85.43 | 85.10 | 85.10 | 4,476 | +0.70(+0.83%) |
Apr 22, 2014 | 84.40 | 84.40 | 84.06 | 84.40 | 2,533 | +1.22(+1.47%) |
Apr 21, 2014 | 83.45 | 83.45 | 83.18 | 83.18 | 1,730 | -0.51(-0.61%) |
Apr 17, 2014 | 83.69 | 83.69 | 83.69 | 0 | -0.65(-0.77%) | |
Apr 16, 2014 | 83.93 | 84.34 | 83.66 | 84.34 | 2,514 | +0.68(+0.81%) |
Apr 15, 2014 | 84.12 | 84.16 | 83.66 | 83.66 | 2,423 | -0.22(-0.26%) |
Apr 14, 2014 | 84.03 | 85.98 | 83.77 | 83.88 | 16,926 | -0.53(-0.63%) |
Apr 11, 2014 | 84.17 | 84.50 | 84.03 | 84.41 | 0 | -1.19(-1.39%) |
Apr 10, 2014 | 86.25 | 86.25 | 85.60 | 85.60 | 2,213 | -9.48(-9.98%) |
Apr 09, 2014 | 94.45 | 95.30 | 94.28 | 95.08 | 5,880 | +2.13(+2.30%) |
Apr 08, 2014 | 92.86 | 93.55 | 92.75 | 92.95 | 3,459 | +0.58(+0.63%) |
Apr 07, 2014 | 92.64 | 92.70 | 92.37 | 92.37 | 2,577 | +0.32(+0.35%) |
Apr 04, 2014 | 92.69 | 92.69 | 92.05 | 92.05 | 0 | -1.00(-1.07%) |
Apr 03, 2014 | 93.10 | 93.10 | 92.60 | 93.05 | 2,519 | -0.51(-0.55%) |
Apr 02, 2014 | 93.65 | 93.65 | 93.33 | 93.56 | 3,278 | +0.01(+0.01%) |
Apr 01, 2014 | 94.29 | 94.30 | 93.50 | 93.55 | 7,718 | +0.84(+0.91%) |
Mar 31, 2014 | 92.84 | 92.84 | 92.71 | 92.71 | 1,204 | +0.91(+0.99%) |
Mar 28, 2014 | 91.80 | 91.80 | 91.80 | 91.80 | 0 | -0.62(-0.67%) |
Mar 27, 2014 | 92.12 | 92.59 | 92.12 | 92.42 | 22,481 | -0.22(-0.24%) |
Mar 26, 2014 | 92.71 | 92.71 | 92.30 | 92.64 | 2,924 | +0.39(+0.42%) |
Mar 25, 2014 | 92.56 | 92.57 | 91.70 | 92.25 | 17,203 | -0.19(-0.20%) |
Mar 24, 2014 | 91.66 | 92.44 | 91.66 | 92.44 | 1,787 | +0.49(+0.53%) |
Mar 21, 2014 | 92.21 | 92.41 | 91.95 | 91.95 | 2,069 | -0.08(-0.09%) |
Mar 20, 2014 | 91.62 | 92.03 | 91.62 | 92.03 | 1,106 | +0.52(+0.57%) |
Mar 19, 2014 | 92.91 | 92.91 | 91.51 | 91.51 | 3,671 | -1.14(-1.23%) |
Mar 18, 2014 | 92.83 | 92.91 | 92.61 | 92.65 | 2,958 | +0.43(+0.46%) |
Mar 17, 2014 | 92.45 | 92.46 | 92.22 | 92.22 | 23,409 | +1.17(+1.29%) |
Mar 14, 2014 | 91.42 | 91.74 | 91.05 | 91.05 | 0 | -0.90(-0.98%) |
Mar 13, 2014 | 93.36 | 93.38 | 91.91 | 91.95 | 2,608 | -2.05(-2.18%) |
Mar 12, 2014 | 93.57 | 94.00 | 93.50 | 94.00 | 2,393 | +0.75(+0.80%) |
Mar 11, 2014 | 93.00 | 93.25 | 92.77 | 93.25 | 3,601 | +0.40(+0.43%) |
Mar 10, 2014 | 92.70 | 92.92 | 92.34 | 92.85 | 16,526 | +0.38(+0.41%) |
Mar 07, 2014 | 92.71 | 92.80 | 92.47 | 92.47 | 0 | -0.71(-0.76%) |
Mar 06, 2014 | 92.84 | 93.18 | 92.79 | 93.18 | 2,153 | +1.19(+1.29%) |
Mar 05, 2014 | 92.00 | 92.21 | 91.79 | 91.99 | 11,550 | +0.36(+0.39%) |
Mar 04, 2014 | 91.94 | 92.00 | 91.63 | 91.63 | 3,479 | +0.30(+0.33%) |
Mar 03, 2014 | 91.46 | 91.82 | 91.33 | 91.33 | 176,471 | -2.15(-2.30%) |
Feb 28, 2014 | 93.15 | 93.69 | 93.14 | 93.48 | 0 | +0.57(+0.61%) |
Feb 27, 2014 | 92.36 | 92.91 | 92.20 | 92.91 | 4,587 | -0.29(-0.31%) |
Feb 26, 2014 | 93.02 | 93.65 | 93.02 | 93.20 | 1,903 | -0.74(-0.79%) |
Feb 25, 2014 | 94.22 | 94.35 | 93.94 | 93.94 | 3,073 | -0.16(-0.17%) |
Feb 24, 2014 | 93.90 | 94.52 | 93.90 | 94.10 | 17,792 | +0.21(+0.22%) |
Feb 21, 2014 | 94.08 | 94.24 | 93.81 | 93.89 | 0 | +0.55(+0.59%) |
Feb 20, 2014 | 92.67 | 93.85 | 92.67 | 93.34 | 31,640 | -0.34(-0.36%) |
Feb 19, 2014 | 93.69 | 93.76 | 93.44 | 93.68 | 3,282 | -0.34(-0.36%) |
Feb 18, 2014 | 93.54 | 94.02 | 93.54 | 94.02 | 5,267 | +1.27(+1.37%) |
Feb 14, 2014 | 92.75 | 92.75 | 92.75 | 0 | +0.50(+0.54%) | |
Feb 13, 2014 | 91.88 | 92.25 | 91.85 | 92.25 | 5,015 | +0.55(+0.60%) |
Feb 12, 2014 | 91.41 | 91.70 | 91.21 | 91.70 | 2,325 | -0.40(-0.43%) |
Feb 11, 2014 | 91.56 | 92.10 | 91.56 | 92.10 | 2,984 | +1.11(+1.22%) |
Feb 10, 2014 | 91.05 | 91.05 | 90.90 | 90.99 | 1,961 | +0.62(+0.69%) |
Feb 07, 2014 | 89.20 | 90.37 | 89.20 | 90.37 | 0 | +1.93(+2.18%) |
Feb 06, 2014 | 88.40 | 88.95 | 88.40 | 88.44 | 4,909 | +1.10(+1.26%) |
Feb 05, 2014 | 86.85 | 87.38 | 86.85 | 87.34 | 4,730 | +0.71(+0.82%) |
Feb 04, 2014 | 86.78 | 86.85 | 86.45 | 86.63 | 4,214 | +0.27(+0.31%) |
Feb 03, 2014 | 86.85 | 86.85 | 86.34 | 86.36 | 7,561 | -0.10(-0.12%) |
Jan 31, 2014 | 86.13 | 86.60 | 86.04 | 86.46 | 0 | -0.49(-0.56%) |
Jan 30, 2014 | 87.32 | 87.32 | 86.93 | 86.95 | 2,645 | -1.12(-1.27%) |
Jan 29, 2014 | 87.64 | 88.19 | 87.42 | 88.07 | 8,291 | +0.19(+0.22%) |
Jan 28, 2014 | 87.72 | 87.88 | 87.35 | 87.88 | 3,325 | +0.63(+0.72%) |
Jan 27, 2014 | 87.48 | 87.70 | 87.25 | 87.25 | 6,360 | -0.95(-1.08%) |
Jan 24, 2014 | 88.31 | 88.43 | 87.96 | 88.20 | 0 | -0.72(-0.81%) |
Jan 23, 2014 | 88.64 | 88.92 | 88.27 | 88.92 | 5,453 | +2.06(+2.37%) |
Jan 22, 2014 | 86.97 | 87.10 | 86.84 | 86.86 | 5,849 | -1.29(-1.46%) |
Jan 21, 2014 | 88.40 | 88.40 | 87.74 | 88.15 | 4,087 | +0.68(+0.78%) |
Jan 17, 2014 | 87.47 | 87.47 | 87.47 | 0 | -0.88(-1.00%) | |
Jan 16, 2014 | 88.30 | 88.35 | 87.95 | 88.35 | 4,062 | -1.40(-1.56%) |
Jan 15, 2014 | 89.30 | 89.78 | 89.30 | 89.75 | 6,211 | +0.30(+0.34%) |
Jan 14, 2014 | 88.91 | 89.45 | 88.91 | 89.45 | 2,714 | +1.16(+1.31%) |
Jan 13, 2014 | 88.98 | 88.98 | 88.29 | 88.29 | 2,226 | -0.85(-0.95%) |
Jan 10, 2014 | 89.25 | 89.37 | 89.14 | 89.14 | 2,135 | +0.50(+0.56%) |
Jan 09, 2014 | 88.27 | 88.65 | 88.27 | 88.64 | 4,557 | +2.51(+2.92%) |
Jan 08, 2014 | 86.90 | 86.96 | 85.72 | 86.13 | 7,344 | -1.30(-1.49%) |
Jan 07, 2014 | 87.66 | 87.85 | 87.43 | 87.43 | 5,727 | -1.57(-1.76%) |
Jan 06, 2014 | 88.45 | 89.00 | 88.45 | 89.00 | 3,497 | +0.37(+0.42%) |
Jan 03, 2014 | 88.83 | 88.95 | 88.63 | 88.63 | 0 | -1.97(-2.17%) |
Jan 02, 2014 | 90.81 | 90.84 | 90.13 | 90.60 | 8,875 | -1.78(-1.93%) |
Dec 31, 2013 | 92.38 | 92.38 | 92.38 | 0 | -0.22(-0.24%) | |
Dec 30, 2013 | 92.31 | 92.60 | 92.20 | 92.60 | 4,474 | -0.20(-0.22%) |
Dec 27, 2013 | 92.48 | 93.05 | 92.48 | 92.80 | 0 | +1.82(+2.00%) |
Dec 26, 2013 | 91.33 | 91.40 | 90.95 | 90.98 | 11,289 | +0.21(+0.23%) |
Dec 24, 2013 | 90.57 | 91.15 | 90.57 | 90.77 | 3,011 | -0.22(-0.24%) |
Dec 23, 2013 | 90.76 | 90.99 | 90.55 | 90.99 | 4,299 | +1.17(+1.30%) |
Dec 20, 2013 | 89.54 | 89.82 | 89.52 | 89.82 | 0 | -0.16(-0.18%) |
Dec 19, 2013 | 89.68 | 89.99 | 89.58 | 89.98 | 3,572 | +0.35(+0.39%) |
Dec 18, 2013 | 89.52 | 89.82 | 89.13 | 89.63 | 6,767 | +1.98(+2.26%) |
Dec 17, 2013 | 87.01 | 87.65 | 87.01 | 87.65 | 4,870 | -0.46(-0.52%) |
Dec 16, 2013 | 88.16 | 88.79 | 87.99 | 88.11 | 7,508 | +1.44(+1.66%) |
Dec 13, 2013 | 86.86 | 86.99 | 86.56 | 86.67 | 0 | +0.34(+0.40%) |
Dec 12, 2013 | 86.73 | 86.80 | 86.25 | 86.33 | 5,999 | -0.89(-1.02%) |
Dec 11, 2013 | 87.76 | 87.76 | 87.22 | 87.22 | 2,252 | -0.36(-0.41%) |
Dec 10, 2013 | 87.65 | 87.95 | 87.56 | 87.58 | 6,268 | -0.77(-0.87%) |
Dec 09, 2013 | 88.18 | 88.35 | 88.18 | 88.35 | 2,695 | +0.35(+0.40%) |
Dec 06, 2013 | 87.87 | 88.00 | 87.52 | 88.00 | 3,449 | +1.28(+1.48%) |
Dec 05, 2013 | 87.30 | 87.37 | 86.64 | 86.72 | 6,583 | -0.17(-0.20%) |
Dec 04, 2013 | 86.16 | 86.89 | 85.93 | 86.89 | 33,623 | +0.17(+0.20%) |
Dec 03, 2013 | 87.28 | 87.30 | 86.65 | 86.72 | 4,798 | -1.62(-1.83%) |
Dec 02, 2013 | 88.53 | 88.53 | 88.13 | 88.34 | 2,192 | -0.66(-0.74%) |
Nov 29, 2013 | 89.30 | 89.42 | 89.00 | 89.00 | 1,042 | +0.22(+0.25%) |
Nov 27, 2013 | 88.66 | 88.83 | 88.50 | 88.78 | 4,154 | -0.14(-0.16%) |
Nov 26, 2013 | 88.53 | 88.92 | 88.53 | 88.92 | 5,974 | +1.11(+1.26%) |
Nov 25, 2013 | 88.17 | 88.21 | 87.81 | 87.81 | 6,787 | -0.83(-0.94%) |
Nov 22, 2013 | 88.64 | 88.64 | 88.37 | 88.64 | 2,672 | +0.24(+0.27%) |
Nov 21, 2013 | 88.42 | 88.42 | 88.09 | 88.40 | 2,704 | -1.20(-1.34%) |
Nov 20, 2013 | 90.36 | 90.36 | 89.45 | 89.60 | 2,480 | -0.80(-0.88%) |
Nov 19, 2013 | 90.23 | 90.59 | 90.23 | 90.40 | 5,613 | +0.31(+0.34%) |
Nov 18, 2013 | 90.23 | 90.27 | 89.80 | 90.09 | 3,940 | +0.99(+1.11%) |
Nov 15, 2013 | 89.02 | 89.10 | 88.95 | 89.10 | 5,396 | -0.47(-0.52%) |
Nov 14, 2013 | 89.10 | 89.58 | 89.10 | 89.57 | 3,643 | -1.27(-1.40%) |
Nov 12, 2013 | 90.57 | 90.84 | 90.57 | 90.84 | 2,904 | -0.57(-0.62%) |
Nov 11, 2013 | 91.11 | 91.41 | 90.74 | 91.41 | 6,526 | +1.32(+1.47%) |
Nov 08, 2013 | 89.81 | 90.09 | 89.66 | 90.09 | 2,695 | +0.97(+1.09%) |
Nov 07, 2013 | 88.80 | 89.30 | 88.65 | 89.12 | 5,053 | +1.51(+1.72%) |
Nov 06, 2013 | 87.68 | 88.07 | 87.39 | 87.61 | 3,792 | +0.61(+0.70%) |
Nov 05, 2013 | 86.84 | 87.05 | 86.65 | 87.00 | 4,711 | -0.45(-0.51%) |
Nov 04, 2013 | 87.28 | 87.78 | 87.15 | 87.45 | 19,820 | +0.37(+0.42%) |
Nov 01, 2013 | 87.29 | 87.37 | 86.96 | 87.08 | 4,589 | -0.87(-0.99%) |
Oct 31, 2013 | 87.99 | 88.29 | 87.80 | 87.95 | 1,897 | -0.65(-0.73%) |
Oct 30, 2013 | 89.05 | 89.05 | 88.60 | 88.60 | 2,462 | -0.45(-0.51%) |
Oct 29, 2013 | 89.00 | 89.37 | 89.00 | 89.05 | 5,725 | -0.18(-0.20%) |
Oct 28, 2013 | 89.03 | 89.45 | 89.03 | 89.23 | 6,094 | +0.12(+0.13%) |
Oct 25, 2013 | 88.75 | 89.11 | 88.75 | 89.11 | 2,494 | +0.31(+0.35%) |
Oct 24, 2013 | 88.75 | 88.87 | 88.41 | 88.80 | 2,250 | +0.05(+0.06%) |
Oct 23, 2013 | 88.48 | 89.01 | 88.20 | 88.75 | 20,968 | +0.60(+0.68%) |
Oct 22, 2013 | 87.22 | 88.15 | 87.22 | 88.15 | 5,752 | +1.11(+1.28%) |
Oct 21, 2013 | 86.75 | 87.05 | 86.75 | 87.04 | 1,948 | +0.47(+0.54%) |
Oct 18, 2013 | 86.24 | 86.60 | 86.07 | 86.57 | 15,569 | +0.45(+0.52%) |
Oct 17, 2013 | 85.56 | 86.18 | 85.52 | 86.12 | 4,233 | +1.74(+2.06%) |
Oct 16, 2013 | 84.25 | 84.50 | 84.16 | 84.38 | 3,305 | +0.78(+0.93%) |
Oct 15, 2013 | 83.54 | 84.16 | 83.54 | 83.60 | 2,113 | -0.15(-0.18%) |
Oct 14, 2013 | 83.84 | 84.15 | 83.71 | 83.75 | 3,638 | +0.35(+0.42%) |
Oct 11, 2013 | 83.09 | 83.49 | 83.09 | 83.40 | 3,712 | +0.55(+0.66%) |
Oct 10, 2013 | 82.62 | 82.85 | 82.48 | 82.85 | 2,724 | +1.15(+1.41%) |
Oct 09, 2013 | 81.95 | 81.98 | 81.70 | 81.70 | 11,056 | -0.52(-0.63%) |
Oct 08, 2013 | 82.89 | 82.93 | 82.22 | 82.22 | 3,609 | -0.59(-0.71%) |
Oct 07, 2013 | 82.86 | 83.09 | 82.64 | 82.81 | 4,221 | -0.31(-0.37%) |
Oct 04, 2013 | 83.26 | 83.46 | 83.02 | 83.12 | 4,870 | -0.05(-0.06%) |
Oct 03, 2013 | 83.30 | 83.35 | 83.15 | 83.17 | 1,086 | -0.12(-0.15%) |
Oct 02, 2013 | 83.47 | 83.55 | 83.08 | 83.29 | 2,581 | +0.14(+0.17%) |
Oct 01, 2013 | 83.23 | 83.37 | 83.14 | 83.15 | 6,916 | -0.66(-0.79%) |
Sep 27, 2013 | 83.82 | 84.14 | 83.81 | 83.81 | 2,394 | +0.23(+0.28%) |
Sep 26, 2013 | 83.58 | 83.75 | 83.56 | 83.58 | 17,468 | +0.22(+0.26%) |
Sep 25, 2013 | 83.24 | 83.78 | 83.24 | 83.36 | 3,359 | +0.68(+0.82%) |
Sep 24, 2013 | 82.94 | 82.94 | 82.68 | 82.68 | 2,353 | -0.31(-0.37%) |
Sep 23, 2013 | 82.91 | 82.99 | 82.42 | 82.99 | 3,615 | +1.06(+1.29%) |
Sep 20, 2013 | 81.78 | 82.02 | 81.78 | 81.93 | 483 | +0.05(+0.06%) |
Sep 19, 2013 | 81.95 | 81.95 | 81.50 | 81.88 | 2,561 | -1.44(-1.73%) |
Sep 18, 2013 | 81.47 | 83.32 | 81.47 | 83.32 | 1,072 | +1.77(+2.17%) |
Sep 17, 2013 | 81.39 | 81.55 | 81.11 | 81.55 | 3,093 | +0.33(+0.41%) |
Sep 16, 2013 | 81.38 | 81.38 | 81.00 | 81.22 | 810 | +1.03(+1.28%) |
Sep 13, 2013 | 79.86 | 80.25 | 79.71 | 80.19 | 1,566 | +0.57(+0.72%) |
Sep 12, 2013 | 79.69 | 79.69 | 79.62 | 79.62 | 1,183 | -0.08(-0.10%) |
Sep 11, 2013 | 79.43 | 79.70 | 79.27 | 79.70 | 1,568 | +0.50(+0.63%) |
Sep 10, 2013 | 79.07 | 79.20 | 79.03 | 79.20 | 2,139 | +1.11(+1.42%) |
Sep 09, 2013 | 78.49 | 78.49 | 78.09 | 78.09 | 1,624 | +1.90(+2.50%) |
Sep 06, 2013 | 76.44 | 76.50 | 76.10 | 76.19 | 2,414 | +0.13(+0.17%) |
Sep 05, 2013 | 76.20 | 76.20 | 75.65 | 76.06 | 1,848 | +0.10(+0.14%) |
Sep 04, 2013 | 75.58 | 76.20 | 75.31 | 75.95 | 1,903 | -0.96(-1.24%) |