Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 113.75 | 115.14 | 112.24 | 114.06 | 863,078 | -0.04(-0.03%) |
Apr 29, 2014 | 109.13 | 114.20 | 106.10 | 114.10 | 1,304,731 | +6.86(+6.40%) |
Apr 28, 2014 | 112.90 | 113.43 | 105.95 | 107.24 | 1,966,116 | -6.19(-5.46%) |
Apr 25, 2014 | 115.73 | 115.73 | 112.74 | 113.43 | 471,793 | -2.75(-2.37%) |
Apr 24, 2014 | 117.53 | 117.53 | 114.30 | 116.18 | 495,422 | -0.17(-0.15%) |
Apr 23, 2014 | 117.39 | 117.39 | 115.61 | 116.36 | 438,840 | -1.10(-0.94%) |
Apr 22, 2014 | 115.83 | 117.83 | 115.81 | 117.46 | 779,744 | +1.18(+1.02%) |
Apr 21, 2014 | 115.48 | 116.68 | 114.74 | 116.27 | 995,646 | +1.09(+0.95%) |
Apr 17, 2014 | 115.91 | 115.18 | 115.18 | 115.18 | 605,935 | -0.72(-0.62%) |
Apr 16, 2014 | 115.45 | 116.24 | 114.58 | 115.91 | 484,401 | +1.25(+1.09%) |
Apr 15, 2014 | 114.72 | 115.63 | 112.94 | 114.66 | 697,998 | -0.06(-0.06%) |
Apr 14, 2014 | 114.87 | 116.33 | 113.82 | 114.72 | 624,591 | +0.59(+0.51%) |
Apr 11, 2014 | 114.91 | 116.42 | 113.54 | 114.14 | 656,463 | -2.20(-1.89%) |
Apr 10, 2014 | 116.33 | 118.03 | 115.19 | 116.34 | 2,331,453 | +0.28(+0.25%) |
Apr 09, 2014 | 113.09 | 116.61 | 112.92 | 116.05 | 1,651,483 | +3.28(+2.90%) |
Apr 08, 2014 | 112.14 | 113.66 | 111.25 | 112.78 | 1,540,307 | +0.81(+0.72%) |
Apr 07, 2014 | 116.50 | 117.32 | 110.35 | 111.97 | 1,551,091 | -5.18(-4.42%) |
Apr 04, 2014 | 114.47 | 119.27 | 114.47 | 117.16 | 1,793,316 | +2.75(+2.41%) |
Apr 03, 2014 | 116.99 | 118.34 | 114.39 | 114.40 | 1,542,269 | -2.01(-1.73%) |
Apr 02, 2014 | 117.50 | 117.79 | 115.69 | 116.41 | 1,017,920 | -1.11(-0.94%) |
Apr 01, 2014 | 118.13 | 118.79 | 116.76 | 117.52 | 828,486 | -0.23(-0.19%) |
Mar 31, 2014 | 117.26 | 118.30 | 116.90 | 117.75 | 656,163 | +1.28(+1.10%) |
Mar 28, 2014 | 115.70 | 118.17 | 115.70 | 116.47 | 638,609 | +1.21(+1.05%) |
Mar 27, 2014 | 114.81 | 115.91 | 113.50 | 115.26 | 372,357 | +0.18(+0.16%) |
Mar 26, 2014 | 116.84 | 117.42 | 114.84 | 115.07 | 622,865 | -1.23(-1.06%) |
Mar 25, 2014 | 114.34 | 116.36 | 114.06 | 116.30 | 556,592 | +2.88(+2.54%) |
Mar 24, 2014 | 116.81 | 116.81 | 112.73 | 113.42 | 678,384 | -2.62(-2.26%) |
Mar 21, 2014 | 117.59 | 117.97 | 115.05 | 116.05 | 1,032,735 | -0.45(-0.39%) |
Mar 20, 2014 | 115.64 | 116.80 | 115.34 | 116.50 | 563,530 | +0.24(+0.21%) |
Mar 19, 2014 | 116.61 | 117.21 | 115.69 | 116.26 | 776,489 | +0.35(+0.30%) |
Mar 18, 2014 | 113.54 | 115.98 | 112.85 | 115.91 | 695,134 | +3.00(+2.66%) |
Mar 17, 2014 | 112.95 | 113.75 | 112.54 | 112.91 | 283,226 | +0.71(+0.63%) |
Mar 14, 2014 | 111.42 | 112.98 | 110.79 | 112.20 | 293,748 | +0.78(+0.70%) |
Mar 13, 2014 | 113.56 | 113.56 | 110.74 | 111.42 | 317,606 | -1.50(-1.33%) |
Mar 12, 2014 | 111.38 | 113.02 | 111.24 | 112.93 | 462,564 | +0.77(+0.69%) |
Mar 11, 2014 | 112.53 | 113.69 | 111.68 | 112.16 | 373,565 | -0.64(-0.57%) |
Mar 10, 2014 | 112.96 | 113.24 | 111.61 | 112.80 | 527,570 | -0.89(-0.78%) |
Mar 07, 2014 | 111.35 | 113.74 | 110.37 | 113.69 | 747,475 | +2.77(+2.50%) |
Mar 06, 2014 | 111.37 | 111.89 | 110.67 | 110.92 | 615,955 | -0.13(-0.12%) |
Mar 05, 2014 | 111.44 | 111.92 | 110.61 | 111.05 | 676,139 | -0.83(-0.75%) |
Mar 04, 2014 | 112.99 | 113.77 | 110.71 | 111.88 | 1,183,822 | -0.05(-0.04%) |
Mar 03, 2014 | 110.69 | 112.18 | 110.55 | 111.93 | 460,245 | +0.02(+0.02%) |
Feb 28, 2014 | 112.39 | 113.48 | 111.22 | 111.91 | 689,546 | -0.60(-0.53%) |
Feb 27, 2014 | 109.76 | 112.74 | 109.76 | 112.50 | 488,569 | +1.40(+1.26%) |
Feb 26, 2014 | 109.46 | 112.47 | 108.24 | 111.11 | 858,729 | +3.06(+2.83%) |
Feb 25, 2014 | 107.01 | 108.58 | 106.28 | 108.05 | 443,989 | +1.33(+1.24%) |
Feb 24, 2014 | 107.52 | 107.92 | 106.72 | 106.72 | 449,602 | -0.52(-0.49%) |
Feb 21, 2014 | 107.12 | 107.95 | 106.71 | 107.24 | 307,072 | +0.36(+0.33%) |
Feb 20, 2014 | 106.65 | 107.15 | 105.78 | 106.89 | 558,470 | +0.88(+0.83%) |
Feb 19, 2014 | 108.28 | 110.26 | 105.81 | 106.01 | 628,623 | -2.38(-2.19%) |
Feb 18, 2014 | 108.90 | 109.76 | 107.39 | 108.38 | 624,414 | +0.05(+0.04%) |
Feb 14, 2014 | 105.77 | 108.34 | 108.34 | 108.34 | 743,106 | +2.36(+2.23%) |
Feb 13, 2014 | 104.77 | 106.68 | 104.56 | 105.98 | 561,260 | +0.27(+0.25%) |
Feb 12, 2014 | 105.16 | 106.50 | 105.07 | 105.71 | 734,220 | +0.69(+0.66%) |
Feb 11, 2014 | 104.06 | 105.28 | 103.64 | 105.02 | 741,807 | +0.97(+0.93%) |
Feb 10, 2014 | 102.83 | 106.14 | 102.50 | 104.05 | 1,351,970 | +1.14(+1.11%) |
Feb 07, 2014 | 103.27 | 103.52 | 101.86 | 102.91 | 892,686 | -0.02(-0.02%) |
Feb 06, 2014 | 97.55 | 103.55 | 97.55 | 102.92 | 1,862,021 | +5.61(+5.77%) |
Feb 05, 2014 | 95.98 | 97.97 | 95.79 | 97.31 | 585,544 | +0.27(+0.27%) |
Feb 04, 2014 | 96.37 | 98.12 | 95.56 | 97.05 | 1,070,532 | +1.56(+1.64%) |
Feb 03, 2014 | 99.12 | 99.67 | 95.14 | 95.48 | 1,380,960 | -4.20(-4.21%) |
Jan 31, 2014 | 96.79 | 100.79 | 96.77 | 99.68 | 1,391,742 | +1.13(+1.15%) |
Jan 30, 2014 | 99.66 | 99.77 | 97.04 | 98.55 | 1,165,400 | -0.21(-0.21%) |
Jan 29, 2014 | 100.32 | 100.32 | 95.84 | 98.76 | 1,217,662 | +1.14(+1.17%) |
Jan 28, 2014 | 95.99 | 100.29 | 95.14 | 97.61 | 4,919,174 | +3.63(+3.86%) |
Jan 27, 2014 | 95.13 | 95.81 | 93.20 | 93.98 | 1,265,313 | -1.41(-1.48%) |
Jan 24, 2014 | 100.03 | 105.16 | 93.51 | 95.39 | 3,121,339 | -4.43(-4.44%) |
Jan 23, 2014 | 98.57 | 100.87 | 98.57 | 99.83 | 585,621 | +0.69(+0.69%) |
Jan 22, 2014 | 100.27 | 100.35 | 99.11 | 99.14 | 436,722 | -0.96(-0.96%) |
Jan 21, 2014 | 99.37 | 100.19 | 98.94 | 100.10 | 532,343 | +1.21(+1.22%) |
Jan 17, 2014 | 99.44 | 98.89 | 98.89 | 98.89 | 498,685 | -0.40(-0.41%) |
Jan 16, 2014 | 98.68 | 99.89 | 98.68 | 99.30 | 456,935 | +0.48(+0.49%) |
Jan 15, 2014 | 97.73 | 99.72 | 97.73 | 98.81 | 694,753 | +1.08(+1.10%) |
Jan 14, 2014 | 96.47 | 98.06 | 95.45 | 97.73 | 601,794 | +1.49(+1.55%) |
Jan 13, 2014 | 96.93 | 97.67 | 95.78 | 96.24 | 851,973 | -0.54(-0.56%) |
Jan 10, 2014 | 96.15 | 96.80 | 95.99 | 96.78 | 550,765 | +0.76(+0.79%) |
Jan 09, 2014 | 94.53 | 96.17 | 93.34 | 96.02 | 789,312 | +1.44(+1.53%) |
Jan 08, 2014 | 92.31 | 94.66 | 91.71 | 94.58 | 1,024,203 | +2.41(+2.62%) |
Jan 07, 2014 | 90.84 | 92.16 | 90.46 | 92.16 | 504,263 | +1.91(+2.12%) |
Jan 06, 2014 | 91.64 | 91.64 | 90.19 | 90.25 | 312,078 | -0.62(-0.68%) |
Jan 03, 2014 | 90.94 | 91.96 | 90.64 | 90.87 | 170,872 | -0.15(-0.16%) |
Jan 02, 2014 | 91.02 | 91.61 | 90.29 | 91.02 | 430,016 | -0.37(-0.40%) |
Dec 31, 2013 | 92.08 | 91.39 | 91.39 | 91.39 | 325,785 | -0.21(-0.23%) |
Dec 30, 2013 | 90.84 | 92.19 | 90.35 | 91.60 | 420,540 | +1.02(+1.12%) |
Dec 27, 2013 | 89.75 | 90.67 | 89.58 | 90.58 | 249,693 | +0.96(+1.07%) |
Dec 26, 2013 | 89.10 | 89.96 | 89.08 | 89.62 | 153,353 | +0.71(+0.80%) |
Dec 24, 2013 | 88.42 | 89.03 | 88.23 | 88.91 | 231,108 | +0.49(+0.56%) |
Dec 23, 2013 | 88.69 | 88.93 | 87.67 | 88.41 | 620,301 | +0.48(+0.54%) |
Dec 20, 2013 | 88.33 | 88.38 | 87.74 | 87.94 | 874,759 | +0.17(+0.20%) |
Dec 19, 2013 | 88.24 | 88.52 | 87.73 | 87.76 | 1,043,415 | -0.57(-0.64%) |
Dec 18, 2013 | 86.94 | 88.61 | 86.58 | 88.33 | 1,175,475 | +1.42(+1.63%) |
Dec 17, 2013 | 87.01 | 87.72 | 86.63 | 86.91 | 707,299 | -0.55(-0.63%) |
Dec 16, 2013 | 88.92 | 89.02 | 87.35 | 87.46 | 594,644 | -1.23(-1.39%) |
Dec 13, 2013 | 89.15 | 89.32 | 88.25 | 88.70 | 619,755 | +0.42(+0.48%) |
Dec 12, 2013 | 87.70 | 88.76 | 87.33 | 88.28 | 496,355 | +0.19(+0.22%) |
Dec 11, 2013 | 88.41 | 88.84 | 87.53 | 88.08 | 571,813 | -0.68(-0.76%) |
Dec 10, 2013 | 89.78 | 90.23 | 88.74 | 88.76 | 383,719 | -1.23(-1.36%) |
Dec 09, 2013 | 89.52 | 90.41 | 89.07 | 89.99 | 590,358 | +1.07(+1.20%) |
Dec 06, 2013 | 88.49 | 89.79 | 88.49 | 88.92 | 499,903 | +1.48(+1.69%) |
Dec 05, 2013 | 87.69 | 88.88 | 87.23 | 87.44 | 469,992 | -0.72(-0.82%) |
Dec 04, 2013 | 88.29 | 88.99 | 87.33 | 88.16 | 364,224 | -0.77(-0.86%) |
Dec 03, 2013 | 89.11 | 89.54 | 87.83 | 88.93 | 473,924 | -0.55(-0.61%) |
Dec 02, 2013 | 88.11 | 89.99 | 87.79 | 89.47 | 547,253 | +1.18(+1.34%) |
Nov 29, 2013 | 89.02 | 89.02 | 88.00 | 88.29 | 312,422 | -0.71(-0.80%) |
Nov 27, 2013 | 93.87 | 93.87 | 88.45 | 89.01 | 2,011,407 | -0.41(-0.46%) |
Nov 26, 2013 | 88.97 | 90.19 | 88.86 | 89.42 | 431,095 | +0.09(+0.10%) |
Nov 25, 2013 | 90.28 | 90.96 | 89.19 | 89.33 | 707,077 | -1.05(-1.16%) |
Nov 22, 2013 | 91.08 | 91.51 | 89.60 | 90.38 | 586,470 | -1.06(-1.16%) |
Nov 21, 2013 | 91.30 | 92.00 | 91.16 | 91.43 | 262,777 | -0.08(-0.09%) |
Nov 20, 2013 | 92.63 | 92.73 | 91.07 | 91.51 | 168,004 | -0.56(-0.60%) |
Nov 19, 2013 | 91.81 | 93.12 | 91.61 | 92.07 | 228,305 | -0.27(-0.30%) |
Nov 18, 2013 | 94.13 | 94.20 | 91.98 | 92.34 | 313,383 | -1.30(-1.39%) |
Nov 15, 2013 | 89.00 | 96.97 | 88.17 | 93.65 | 296,826 | +0.49(+0.53%) |
Nov 14, 2013 | 91.84 | 93.40 | 90.20 | 93.15 | 485,224 | +1.60(+1.75%) |
Nov 13, 2013 | 90.32 | 92.17 | 89.99 | 91.55 | 547,171 | +1.02(+1.13%) |
Nov 12, 2013 | 91.09 | 91.57 | 89.94 | 90.53 | 425,142 | -0.96(-1.05%) |
Nov 11, 2013 | 91.64 | 92.07 | 90.97 | 91.49 | 276,399 | -0.22(-0.24%) |
Nov 08, 2013 | 91.80 | 92.01 | 90.07 | 91.71 | 750,876 | -0.22(-0.24%) |
Nov 07, 2013 | 94.61 | 96.53 | 91.54 | 91.92 | 1,001,265 | +1.28(+1.42%) |
Nov 06, 2013 | 91.81 | 91.81 | 90.15 | 90.64 | 423,841 | -0.59(-0.65%) |
Nov 05, 2013 | 93.14 | 93.41 | 91.12 | 91.23 | 487,667 | -2.34(-2.50%) |
Nov 04, 2013 | 90.16 | 95.22 | 90.16 | 93.57 | 1,444,255 | +3.77(+4.20%) |
Nov 01, 2013 | 90.93 | 90.93 | 88.24 | 89.80 | 380,984 | +0.47(+0.53%) |
Oct 31, 2013 | 90.15 | 90.59 | 89.04 | 89.33 | 313,579 | -0.82(-0.91%) |
Oct 30, 2013 | 90.69 | 90.69 | 89.26 | 90.15 | 366,032 | -0.36(-0.40%) |
Oct 29, 2013 | 91.03 | 91.44 | 90.20 | 90.51 | 333,823 | -0.22(-0.24%) |
Oct 28, 2013 | 90.84 | 91.59 | 90.09 | 90.73 | 414,231 | -0.11(-0.12%) |
Oct 25, 2013 | 90.30 | 90.85 | 89.84 | 90.84 | 416,385 | +1.14(+1.27%) |
Oct 24, 2013 | 89.10 | 90.03 | 89.06 | 89.70 | 444,329 | +0.46(+0.52%) |
Oct 23, 2013 | 90.81 | 91.33 | 89.16 | 89.24 | 291,946 | -1.60(-1.76%) |
Oct 22, 2013 | 89.42 | 91.22 | 89.42 | 90.84 | 416,682 | +2.09(+2.35%) |
Oct 21, 2013 | 89.08 | 89.19 | 88.25 | 88.75 | 173,773 | -0.05(-0.05%) |
Oct 18, 2013 | 89.09 | 89.24 | 88.63 | 88.80 | 189,019 | +0.11(+0.12%) |
Oct 17, 2013 | 87.46 | 89.14 | 87.25 | 88.69 | 293,470 | +0.89(+1.02%) |
Oct 16, 2013 | 87.57 | 88.45 | 87.41 | 87.80 | 229,084 | +0.32(+0.36%) |
Oct 15, 2013 | 89.00 | 89.00 | 87.07 | 87.48 | 237,791 | -1.87(-2.09%) |
Oct 14, 2013 | 88.75 | 89.36 | 87.74 | 89.35 | 229,950 | +0.25(+0.29%) |
Oct 11, 2013 | 88.24 | 89.85 | 87.30 | 89.09 | 211,245 | +1.06(+1.20%) |
Oct 10, 2013 | 87.55 | 88.60 | 87.08 | 88.04 | 350,615 | +1.71(+1.98%) |
Oct 09, 2013 | 86.61 | 87.50 | 85.61 | 86.32 | 442,375 | -0.42(-0.48%) |
Oct 08, 2013 | 89.18 | 89.18 | 86.74 | 86.74 | 384,310 | -2.38(-2.67%) |
Oct 07, 2013 | 88.25 | 89.55 | 87.83 | 89.12 | 246,044 | +0.03(+0.03%) |
Oct 04, 2013 | 89.07 | 89.63 | 88.51 | 89.09 | 243,912 | -0.11(-0.12%) |
Oct 03, 2013 | 90.52 | 90.65 | 87.88 | 89.20 | 571,512 | -1.33(-1.47%) |
Oct 02, 2013 | 89.78 | 90.55 | 89.46 | 90.53 | 242,884 | -0.24(-0.26%) |
Oct 01, 2013 | 89.61 | 91.15 | 89.28 | 90.77 | 670,024 | +1.37(+1.53%) |
Sep 30, 2013 | 87.53 | 89.60 | 87.44 | 89.40 | 534,679 | +1.12(+1.27%) |
Sep 27, 2013 | 88.31 | 88.57 | 87.60 | 88.28 | 195,295 | -0.30(-0.34%) |
Sep 26, 2013 | 88.69 | 89.65 | 87.89 | 88.58 | 194,948 | +0.15(+0.16%) |
Sep 25, 2013 | 87.56 | 89.13 | 87.02 | 88.44 | 182,302 | +0.88(+1.01%) |
Sep 24, 2013 | 87.70 | 89.02 | 86.96 | 87.55 | 256,923 | -0.12(-0.14%) |
Sep 23, 2013 | 86.59 | 87.79 | 86.59 | 87.67 | 311,704 | +0.04(+0.04%) |
Sep 20, 2013 | 90.03 | 90.13 | 87.60 | 87.63 | 649,843 | -1.75(-1.96%) |
Sep 19, 2013 | 90.26 | 90.99 | 89.04 | 89.38 | 461,852 | -0.66(-0.74%) |
Sep 18, 2013 | 89.68 | 90.18 | 89.03 | 90.05 | 673,502 | +0.46(+0.52%) |
Sep 17, 2013 | 89.87 | 90.16 | 89.29 | 89.58 | 333,699 | -0.39(-0.44%) |
Sep 16, 2013 | 91.25 | 90.78 | 89.69 | 89.98 | 424,573 | -0.55(-0.60%) |
Sep 13, 2013 | 90.76 | 90.96 | 88.92 | 90.52 | 259,776 | -0.47(-0.52%) |
Sep 12, 2013 | 90.73 | 91.14 | 90.39 | 91.00 | 346,736 | +0.08(+0.09%) |
Sep 11, 2013 | 90.62 | 91.52 | 90.49 | 90.91 | 266,858 | +0.46(+0.51%) |
Sep 10, 2013 | 89.00 | 90.69 | 88.28 | 90.45 | 413,613 | +2.35(+2.67%) |
Sep 09, 2013 | 86.51 | 88.24 | 86.49 | 88.10 | 479,272 | +1.67(+1.93%) |
Sep 06, 2013 | 87.12 | 87.79 | 86.09 | 86.43 | 635,747 | -0.01(-0.01%) |
Sep 05, 2013 | 86.65 | 86.75 | 85.83 | 86.44 | 466,335 | +0.01(+0.01%) |
Sep 04, 2013 | 86.27 | 87.10 | 86.21 | 86.43 | 423,101 | -0.16(-0.19%) |
Sep 03, 2013 | 88.14 | 89.08 | 85.84 | 86.60 | 645,874 | -0.87(-1.00%) |
Aug 30, 2013 | 86.73 | 87.63 | 86.00 | 87.47 | 580,965 | +0.69(+0.80%) |
Aug 29, 2013 | 87.33 | 88.35 | 86.53 | 86.78 | 265,712 | -0.55(-0.63%) |
Aug 28, 2013 | 87.18 | 88.54 | 86.77 | 87.33 | 165,297 | +0.11(+0.12%) |
Aug 27, 2013 | 86.68 | 87.84 | 86.48 | 87.22 | 271,753 | -0.55(-0.63%) |
Aug 26, 2013 | 88.20 | 88.20 | 87.26 | 87.77 | 256,562 | -0.45(-0.51%) |
Aug 23, 2013 | 89.65 | 90.49 | 87.43 | 88.22 | 169,602 | -1.08(-1.21%) |
Aug 22, 2013 | 88.65 | 89.86 | 88.47 | 89.30 | 149,441 | +1.02(+1.16%) |
Aug 21, 2013 | 89.25 | 89.67 | 87.27 | 88.28 | 442,924 | -1.28(-1.43%) |
Aug 20, 2013 | 87.52 | 90.47 | 87.23 | 89.56 | 373,534 | +1.89(+2.15%) |
Aug 19, 2013 | 87.10 | 88.11 | 86.72 | 87.67 | 313,476 | +0.37(+0.43%) |
Aug 16, 2013 | 86.83 | 87.55 | 86.43 | 87.30 | 261,104 | +0.55(+0.64%) |
Aug 15, 2013 | 87.80 | 87.85 | 86.44 | 86.74 | 452,041 | -2.16(-2.43%) |
Aug 14, 2013 | 89.33 | 89.50 | 88.56 | 88.90 | 251,276 | -0.28(-0.32%) |
Aug 13, 2013 | 89.69 | 89.84 | 88.84 | 89.18 | 314,261 | -0.51(-0.57%) |
Aug 12, 2013 | 89.54 | 91.19 | 89.07 | 89.69 | 347,132 | -0.25(-0.28%) |
Aug 09, 2013 | 89.48 | 90.48 | 88.38 | 89.95 | 308,449 | +0.40(+0.45%) |
Aug 08, 2013 | 90.42 | 90.95 | 88.93 | 89.55 | 560,952 | -0.09(-0.10%) |
Aug 07, 2013 | 89.78 | 90.35 | 89.09 | 89.64 | 384,331 | -0.45(-0.50%) |
Aug 06, 2013 | 90.87 | 90.87 | 89.74 | 90.09 | 236,157 | -1.42(-1.56%) |
Aug 05, 2013 | 91.71 | 91.71 | 90.52 | 91.51 | 341,568 | -0.26(-0.29%) |
Aug 02, 2013 | 92.12 | 92.81 | 91.31 | 91.78 | 262,745 | -0.54(-0.59%) |
Aug 01, 2013 | 92.22 | 94.09 | 90.33 | 92.32 | 746,529 | +2.00(+2.21%) |
Jul 31, 2013 | 91.44 | 92.26 | 90.04 | 90.33 | 622,273 | -0.93(-1.01%) |
Jul 30, 2013 | 89.08 | 93.41 | 86.74 | 91.25 | 1,148,140 | -0.72(-0.78%) |
Jul 29, 2013 | 93.17 | 93.41 | 91.80 | 91.97 | 263,325 | -1.70(-1.81%) |
Jul 26, 2013 | 92.37 | 94.00 | 92.37 | 93.66 | 190,736 | +0.72(+0.77%) |
Jul 25, 2013 | 94.88 | 95.05 | 92.51 | 92.95 | 312,941 | -2.06(-2.17%) |
Jul 24, 2013 | 96.05 | 96.05 | 94.25 | 95.01 | 263,719 | -0.71(-0.74%) |
Jul 23, 2013 | 96.27 | 96.68 | 95.62 | 95.71 | 266,248 | -0.24(-0.25%) |
Jul 22, 2013 | 96.81 | 96.95 | 95.77 | 95.95 | 211,860 | -0.57(-0.59%) |
Jul 19, 2013 | 95.94 | 96.89 | 95.87 | 96.52 | 163,404 | +0.37(+0.39%) |
Jul 18, 2013 | 94.77 | 96.52 | 94.77 | 96.15 | 215,333 | +0.94(+0.99%) |
Jul 17, 2013 | 94.30 | 95.58 | 93.94 | 95.21 | 290,253 | +1.11(+1.18%) |
Jul 16, 2013 | 95.18 | 95.90 | 93.78 | 94.10 | 215,262 | -1.12(-1.17%) |
Jul 15, 2013 | 95.61 | 97.02 | 94.89 | 95.22 | 248,597 | -0.45(-0.47%) |
Jul 12, 2013 | 95.61 | 96.05 | 94.46 | 95.67 | 320,414 | +0.44(+0.46%) |
Jul 11, 2013 | 95.80 | 96.05 | 94.35 | 95.23 | 430,893 | +1.22(+1.30%) |
Jul 10, 2013 | 91.63 | 94.40 | 91.42 | 94.01 | 677,084 | +2.25(+2.45%) |
Jul 09, 2013 | 89.29 | 92.23 | 89.06 | 91.76 | 537,685 | +2.94(+3.31%) |
Jul 08, 2013 | 89.23 | 89.83 | 88.27 | 88.82 | 530,187 | +0.67(+0.76%) |
Jul 05, 2013 | 88.77 | 88.88 | 87.45 | 88.15 | 475,363 | +0.52(+0.59%) |
Jul 03, 2013 | 87.60 | 88.66 | 87.40 | 87.63 | 391,265 | -1.22(-1.38%) |
Jul 02, 2013 | 90.72 | 92.01 | 88.56 | 88.86 | 242,593 | -1.98(-2.18%) |
Jul 01, 2013 | 90.05 | 92.20 | 89.92 | 90.83 | 512,078 | +1.58(+1.77%) |
Jun 28, 2013 | 91.18 | 91.61 | 89.15 | 89.26 | 480,523 | -2.00(-2.19%) |
Jun 27, 2013 | 90.94 | 91.52 | 90.25 | 91.25 | 289,371 | +1.12(+1.25%) |
Jun 26, 2013 | 91.44 | 91.67 | 89.81 | 90.13 | 371,196 | -0.28(-0.31%) |
Jun 25, 2013 | 90.03 | 90.81 | 89.15 | 90.41 | 404,127 | +1.49(+1.67%) |
Jun 24, 2013 | 90.34 | 90.34 | 88.10 | 88.92 | 687,936 | -2.83(-3.08%) |
Jun 21, 2013 | 95.98 | 95.98 | 91.66 | 91.75 | 660,544 | -3.50(-3.68%) |
Jun 20, 2013 | 96.54 | 96.85 | 94.65 | 95.25 | 432,939 | -2.78(-2.83%) |
Jun 19, 2013 | 99.49 | 100.07 | 98.03 | 98.03 | 356,816 | -1.49(-1.49%) |
Jun 18, 2013 | 99.79 | 99.79 | 98.68 | 99.51 | 154,035 | -0.05(-0.05%) |
Jun 17, 2013 | 100.32 | 100.53 | 98.99 | 99.57 | 207,237 | +0.33(+0.33%) |
Jun 14, 2013 | 99.40 | 99.96 | 98.70 | 99.24 | 217,597 | -0.06(-0.06%) |
Jun 13, 2013 | 96.90 | 99.38 | 96.49 | 99.31 | 296,201 | +2.79(+2.89%) |
Jun 12, 2013 | 98.25 | 98.64 | 96.13 | 96.51 | 154,103 | -0.73(-0.75%) |
Jun 11, 2013 | 96.91 | 98.64 | 96.26 | 97.24 | 226,975 | -1.63(-1.65%) |
Jun 10, 2013 | 96.97 | 99.27 | 95.72 | 98.87 | 415,259 | +2.19(+2.26%) |
Jun 07, 2013 | 96.98 | 97.75 | 95.91 | 96.68 | 245,861 | +0.07(+0.08%) |
Jun 06, 2013 | 94.94 | 96.62 | 94.03 | 96.61 | 506,703 | +1.65(+1.74%) |
Jun 05, 2013 | 96.44 | 96.87 | 94.93 | 94.96 | 279,261 | -2.06(-2.12%) |
Jun 04, 2013 | 98.60 | 99.89 | 96.36 | 97.02 | 537,754 | -1.55(-1.57%) |
Jun 03, 2013 | 98.82 | 99.53 | 96.93 | 98.57 | 465,175 | -0.31(-0.31%) |
May 31, 2013 | 99.66 | 100.61 | 98.80 | 98.88 | 453,408 | -1.39(-1.38%) |
May 30, 2013 | 99.18 | 100.47 | 98.48 | 100.27 | 363,131 | +1.40(+1.41%) |
May 29, 2013 | 98.71 | 99.30 | 97.48 | 98.87 | 555,473 | -0.49(-0.49%) |
May 28, 2013 | 99.48 | 100.14 | 98.81 | 99.36 | 575,001 | +1.57(+1.61%) |
May 24, 2013 | 97.37 | 98.92 | 96.46 | 97.79 | 445,873 | -0.02(-0.02%) |
May 23, 2013 | 96.81 | 97.87 | 96.12 | 97.80 | 601,868 | -0.39(-0.40%) |
May 22, 2013 | 100.65 | 102.69 | 97.46 | 98.19 | 591,987 | -2.99(-2.96%) |
May 21, 2013 | 101.13 | 102.10 | 100.57 | 101.18 | 311,448 | -0.10(-0.10%) |
May 20, 2013 | 99.97 | 101.47 | 99.96 | 101.28 | 507,563 | +1.07(+1.06%) |
May 17, 2013 | 99.71 | 100.78 | 99.50 | 100.22 | 541,234 | +0.89(+0.90%) |
May 16, 2013 | 98.85 | 99.73 | 98.80 | 99.32 | 603,425 | +0.39(+0.39%) |
May 15, 2013 | 97.56 | 99.19 | 97.23 | 98.93 | 573,162 | +2.26(+2.34%) |
May 13, 2013 | 96.77 | 96.95 | 96.13 | 96.67 | 287,672 | -0.35(-0.36%) |
May 10, 2013 | 97.46 | 97.62 | 96.75 | 97.03 | 271,937 | -0.16(-0.17%) |
May 09, 2013 | 98.84 | 99.26 | 96.65 | 97.19 | 410,262 | -1.17(-1.19%) |
May 08, 2013 | 97.95 | 99.17 | 97.48 | 98.35 | 335,529 | +0.33(+0.34%) |
May 07, 2013 | 96.81 | 98.04 | 96.41 | 98.02 | 378,747 | +1.43(+1.48%) |
May 06, 2013 | 96.25 | 97.09 | 95.47 | 96.59 | 236,356 | +0.18(+0.19%) |
May 03, 2013 | 93.62 | 97.97 | 93.11 | 96.41 | 416,327 | +3.30(+3.54%) |
May 02, 2013 | 90.11 | 93.58 | 90.11 | 93.11 | 306,101 | +3.24(+3.61%) |